榮剛 (5009)-凱基-興隆券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－凱基-興隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-興隆券商分點個股進出
凱基-興隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	54.50	12	54.47	54.20	-11	8,518	-0.13%
2024/04/29	0	54.30	0	0.00	54.80	0	8,034	0.00%
2024/04/26	2.3	52.76	2	53.25	52.80	0.3	7,806	0.00%
2024/04/25	1	53.00	12	52.58	52.60	-11	7,679	-0.14%
2024/04/24	1	53.00	1	52.80	53.00	0	7,613	0.00%
2024/04/23	3	53.33	8	53.05	52.80	-5	7,547	-0.07%
2024/04/22	1.3	54.44	0	0.00	54.20	1.3	7,350	0.02%
2024/04/19	0.2	54.20	3	54.80	54.90	-2.8	7,016	-0.04%
2024/04/18	3.6	54.21	5	54.64	54.70	-1.4	6,616	-0.02%
2024/04/17	13	54.06	1	53.60	53.50	12	6,379	0.19%
2024/04/16	8.4	52.57	2	52.10	51.90	6.4	6,043	0.11%
2024/04/15	2	54.45	9	54.67	53.30	-7	5,658	-0.12%
2024/04/11	3.2	52.66	1	52.60	52.60	2.2	5,092	0.04%
2024/04/10	10	52.60	2	52.45	52.50	8	4,927	0.16%
2024/04/09	0	0.00	2	50.25	50.40	-2	4,584	-0.04%
2024/03/28	0	0.00	1	50.00	49.65	-1	4,887	-0.02%
2024/03/27	1	49.50	0	0.00	49.65	1	5,331	0.02%
2024/03/19	0	0.00	1	49.15	48.85	-1	5,894	-0.02%
2024/03/08	0.3	48.31	0	0.00	47.70	0.3	6,321	0.00%
2024/03/07	3.1	48.46	0.1	48.90	48.35	3.1	6,424	0.05%
2024/03/05	1	48.85	0	0.00	48.70	1	6,483	0.02%
2024/03/04	0	0.00	4	48.35	48.30	-4	6,432	-0.06%
2024/02/23	0.1	47.15	0	0.00	46.70	0.1	6,819	0.00%
2024/02/22	0	0.00	1	47.60	47.15	-1	6,850	-0.01%
2024/02/05	13.4	45.79	0	0.00	45.75	13.4	6,987	0.19%
2024/01/31	0	0.00	0.1	48.40	47.60	-0.1	6,832	0.00%
2024/01/25	0.1	47.05	0	0.00	46.85	0.1	6,822	0.00%
2024/01/23	0	0.00	1	46.25	46.40	-1	6,854	-0.01%
2024/01/22	0	0.00	1	45.90	46.00	-1	6,968	-0.01%
2024/01/19	2	46.03	0	0.00	46.00	2	6,994	0.03%
2024/01/18	1.1	45.86	0	0.00	46.05	1.1	7,018	0.02%
2024/01/05	0	0.00	2	48.25	48.85	-2	7,444	-0.03%
2023/12/29	1	49.00	0	0.00	48.85	1	7,502	0.01%
2023/12/28	0	0.00	6	48.90	48.75	-6	7,474	-0.08%
2023/12/27	0	0.00	2	49.60	49.20	-2	7,433	-0.03%
2023/12/26	2	49.55	0	0.00	49.20	2	7,403	0.03%
2023/12/25	0	0.00	5	49.10	49.00	-5	7,233	-0.07%
2023/12/22	1	50.30	4	50.78	49.45	-3	7,151	-0.04%
2023/12/19	3	50.50	3	50.70	50.90	0	6,648	0.00%
2023/12/18	3	51.83	3	51.70	51.60	0	6,687	0.00%
2023/12/15	1	51.50	4	51.60	51.50	-3	6,560	-0.05%
2023/12/13	0	0.00	22	49.55	49.40	-22	6,241	-0.35%
2023/12/12	20	49.83	1	49.90	49.70	19	6,243	0.30%
2023/12/06	0	0.00	2	49.88	50.10	-2	6,363	-0.03%
2023/12/05	0	0.00	300	48.84	48.70	-300	6,362	-4.72%	大賣/鉅額交易
2023/12/04	0	0.00	3	50.00	49.45	-3	6,360	-0.05%
2023/12/01	103	49.01	2.6	49.00	49.35	100.4	6,314	1.59%	大買/
2023/11/30	0	0.00	9	48.35	48.70	-9	6,270	-0.14%
2023/11/29	200	47.90	0	0.00	47.75	200	6,552	3.05%	大買/鉅額交易
2023/11/28	0	0.00	2	47.10	47.50	-2	6,644	-0.03%
2023/11/27	14	47.29	2	48.00	46.90	12	6,811	0.18%
2023/11/24	9	48.21	4	48.15	47.85	5	7,115	0.07%
2023/11/22	2	47.80	2	47.80	47.75	0	7,231	0.00%
2023/11/21	4	46.60	5	46.75	46.75	-1	7,064	-0.01%
2023/11/20	0.1	46.35	0	0.00	46.25	0.1	7,149	0.00%
2023/11/17	3	46.53	0	0.00	46.40	3	7,247	0.04%
2023/11/16	2	45.75	2	46.15	46.50	0	7,257	0.00%
2023/11/15	2	45.40	2	45.65	45.65	0	7,212	0.00%
2023/11/14	10	45.62	2	46.10	45.30	8	7,278	0.11%
2023/11/13	0	0.00	2	45.70	45.25	-2	7,305	-0.03%
2023/11/09	5	45.49	0	0.00	45.40	5	7,483	0.07%
2023/11/08	0	0.00	6	45.67	45.65	-6	7,656	-0.08%
2023/11/02	4	44.98	1	44.90	45.25	3	8,337	0.04%
2023/11/01	2	44.95	4	44.45	44.50	-2	8,836	-0.02%
2023/10/31	10.1	45.59	0	0.00	44.60	10.1	8,873	0.11%
2023/10/30	2	45.00	2	45.40	45.50	0	8,980	0.00%
2023/10/27	4	45.55	1	45.05	44.90	3	9,032	0.03%
2023/10/23	0.5	45.47	4	44.50	44.50	-3.5	9,284	-0.04%
2023/10/20	2	43.05	2	43.50	44.00	0	9,375	0.00%
2023/10/19	2	44.35	0	0.00	43.90	2	9,503	0.02%
2023/10/18	1	44.65	1	44.50	44.00	0	9,631	0.00%
2023/10/16	4	46.08	0	0.00	45.60	4	9,989	0.04%
2023/10/11	0	0.00	2	45.10	45.05	-2	10,432	-0.02%
2023/10/06	2	43.95	9	44.44	44.45	-7	10,534	-0.07%
2023/10/04	0	0.00	16	44.24	43.90	-16	10,774	-0.15%
2023/10/03	0	0.00	2	45.20	45.15	-2	10,741	-0.02%
2023/10/02	4	45.78	0	0.00	45.60	4	10,889	0.04%
2023/09/27	2	45.15	3	45.15	45.20	-1	11,545	-0.01%
2023/09/22	4	45.06	1	45.50	45.40	3	12,061	0.02%
2023/09/21	10	45.30	0	0.00	45.25	10	12,203	0.08%
2023/09/19	9	46.64	13	46.92	46.65	-4	12,364	-0.03%
2023/09/18	0	0.00	12	46.65	46.30	-12	12,443	-0.10%
2023/09/15	1	46.00	1	46.10	46.40	0	12,511	0.00%
2023/09/14	4	45.53	0	0.00	45.50	4	12,729	0.03%
2023/09/13	7	45.83	2	45.15	45.15	5	13,041	0.04%
2023/09/12	4	46.53	0	0.00	46.30	4	13,042	0.03%
2023/09/11	6	47.16	0	0.00	46.65	6	13,107	0.05%
2023/09/07	0	0.00	1	47.50	47.25	-1	13,134	-0.01%
2023/09/05	4	46.65	0	0.00	46.85	4	13,387	0.03%
2023/09/04	13	47.51	10	47.20	47.20	3	13,466	0.02%
2023/09/01	10	45.95	0	0.00	45.75	10	13,262	0.08%
2023/08/31	2	44.60	1	44.75	45.15	1	13,483	0.01%
2023/08/29	1	46.20	0	0.00	46.70	1	13,793	0.01%
2023/08/18	3	45.90	0	0.00	45.40	3	14,167	0.02%
2023/08/16	1	45.55	0	0.00	45.30	1	14,857	0.01%
2023/08/14	1	45.90	1	45.10	45.10	0	15,771	0.00%
2023/08/10	9	48.09	2	48.05	47.45	7	15,783	0.04%
2023/08/09	113	48.25	112	48.42	48.25	1	15,800	0.01%	大買/大賣/
2023/08/08	93	48.93	83	49.13	48.90	10	15,765	0.06%
2023/08/07	126	48.28	123	48.33	49.30	3	15,810	0.02%	大買/大賣/
2023/08/04	1	52.50	0	0.00	52.90	1	15,535	0.01%
2023/08/02	4	54.05	4	52.80	52.60	0	15,832	0.00%
2023/08/01	2	54.00	3	53.37	53.10	-1	15,856	-0.01%
2023/07/31	1	54.50	1	54.00	53.40	0	16,153	0.00%
2023/07/28	7	54.71	0	0.00	54.00	7	16,431	0.04%
2023/07/27	2	54.70	2	55.70	55.10	0	16,688	0.00%
2023/07/26	5	55.34	4	54.58	54.10	1	16,988	0.01%
2023/07/25	2	55.30	13	55.68	55.70	-11	17,576	-0.06%
2023/07/24	2	53.40	4	53.93	54.50	-2	17,776	-0.01%
2023/07/21	2	53.20	0	0.00	52.50	2	17,815	0.01%
2023/07/20	2	52.20	2	52.90	53.80	0	18,031	0.00%
2023/07/19	2	54.00	2	52.25	51.70	0	18,061	0.00%
2023/07/18	5	53.22	3	53.60	53.70	2	18,306	0.01%
2023/07/17	3	53.43	0	0.00	53.50	3	18,480	0.02%
2023/07/14	1	54.20	1	54.40	53.60	0	18,427	0.00%
2023/07/12	8	56.05	1	56.30	55.60	7	19,325	0.04%
2023/07/11	2	57.05	0	0.00	56.60	2	19,621	0.01%
2023/07/10	2	56.90	1	56.90	56.90	1	20,468	0.00%
2023/07/07	2	56.10	0	0.00	56.10	2	21,173	0.01%
2023/07/06	5	58.30	6	58.53	57.30	-1	21,351	0.00%
2023/07/05	2	59.80	2	60.60	60.50	0	21,242	0.00%
2023/07/04	14	58.28	2	59.25	60.00	12	21,045	0.06%
2023/07/03	0	0.00	1	59.40	59.40	-1	20,793	0.00%
2023/06/30	2	57.30	3	57.67	57.60	-1	20,591	0.00%
2023/06/29	3	58.23	1	57.10	57.10	2	20,543	0.01%
2023/06/28	2	57.20	2	56.80	56.60	0	20,443	0.00%
2023/06/27	5.5	56.34	4	56.93	56.20	1.5	20,598	0.01%
2023/06/26	3.5	58.44	2	58.10	58.10	1.5	20,646	0.01%
2023/06/21	2	58.80	6	59.13	58.40	-4	20,678	-0.02%
2023/06/20	4	59.80	2	58.60	58.20	2	20,649	0.01%
2023/06/19	0	0.00	1	60.20	60.60	-1	20,563	0.00%
2023/06/16	3	58.33	2	58.20	58.00	1	20,613	0.00%
2023/06/15	2	57.00	3	58.03	58.60	-1	20,585	0.00%
2023/06/14	2	57.10	5	57.24	56.60	-3	20,658	-0.01%
2023/06/13	0	0.00	0.5	56.50	57.30	-0.5	20,952	0.00%
2023/06/12	1	56.60	1	56.50	56.60	0	21,046	0.00%
2023/06/09	1	59.10	3	59.43	58.70	-2	20,987	-0.01%
2023/06/08	5	59.72	5	59.78	59.20	0	21,301	0.00%
2023/06/07	4	59.00	1	59.60	59.30	3	21,446	0.01%
2023/06/06	4	59.48	5	59.76	59.30	-1	21,829	0.00%
2023/06/05	1	59.20	2	59.00	58.90	-1	22,475	0.00%
2023/06/02	4	57.35	0	0.00	56.60	4	22,505	0.02%
2023/06/01	42	56.98	40	56.85	57.20	2	22,401	0.01%
2023/05/31	0	0.00	2	54.65	55.70	-2	22,283	-0.01%
2023/05/30	1	54.60	0	0.00	54.10	1	22,289	0.00%
2023/05/29	4	55.15	4	55.15	54.90	0	22,522	0.00%
2023/05/26	5	54.30	0	0.00	54.10	5	22,987	0.02%
2023/05/25	1	54.20	1	54.90	54.20	0	23,153	0.00%
2023/05/24	5	56.04	5	55.20	55.00	0	23,148	0.00%
2023/05/23	5	55.28	14	55.63	55.70	-9	22,937	-0.04%
2023/05/22	4	51.90	3	52.33	52.60	1	22,589	0.00%
2023/05/19	6	53.68	1	54.20	51.70	5	22,525	0.02%
2023/05/18	5	56.12	7	56.90	56.90	-2	21,742	-0.01%
2023/05/17	3	55.43	8	56.31	56.10	-5	21,600	-0.02%
2023/05/16	1	54.00	2	54.50	55.20	-1	21,489	0.00%
2023/05/15	5	54.30	1	54.40	54.20	4	21,524	0.02%
2023/05/12	4	54.80	11	54.24	55.50	-7	21,639	-0.03%
2023/05/11	2	56.20	1	54.90	54.90	1	21,505	0.00%
2023/05/10	8	57.38	2	57.90	57.10	6	21,283	0.03%
2023/05/09	12	57.51	4	56.48	56.40	8	21,155	0.04%
2023/05/08	3	58.27	2	58.35	58.10	1	20,936	0.00%
2023/05/05	4	58.43	0	0.00	58.00	4	21,002	0.02%
2023/05/04	2	58.70	4	59.88	60.10	-2	20,885	-0.01%
2023/05/03	6	58.83	5.7	58.74	58.50	0.3	20,956	0.00%
2023/05/02	3	58.20	5	58.90	57.70	-2	20,644	-0.01%
2023/04/28	9.1	58.19	7	58.30	58.80	2.1	20,417	0.01%
2023/04/27	1	56.30	1	56.40	56.80	0	19,842	0.00%
2023/04/25	3	55.77	1	56.50	54.30	2	19,361	0.01%
2023/04/24	2	54.75	2	55.35	56.00	0	19,146	0.00%
2023/04/21	2	58.20	6	55.37	54.30	-4	19,157	-0.02%
2023/04/20	1	57.90	6	57.42	57.60	-5	18,682	-0.03%
2023/04/19	2	59.90	2	59.95	59.60	0	18,409	0.00%
2023/04/18	6	61.17	6	60.08	60.00	0	18,251	0.00%
2023/04/17	15	61.97	8	61.49	62.80	7	17,846	0.04%
2023/04/14	4	58.45	1	58.10	58.80	3	17,383	0.02%
2023/04/13	6	61.63	0	0.00	60.20	6	17,106	0.04%
2023/04/12	11	57.39	16	58.26	60.10	-5	16,326	-0.03%
2023/04/11	6	54.37	14	54.81	55.00	-8	15,667	-0.05%
2023/04/10	3	53.20	7	53.44	53.90	-4	15,476	-0.03%
2023/04/07	2	52.10	0	0.00	52.00	2	15,270	0.01%
2023/04/06	0	0.00	3	52.27	52.40	-3	15,299	-0.02%
2023/03/30	7	51.97	2	51.85	51.90	5	15,700	0.03%
2023/03/29	6	51.65	6	51.70	51.80	0	16,086	0.00%
2023/03/28	9	51.57	5	51.36	51.50	4	16,247	0.02%
2023/03/27	0	0.00	5	51.60	52.10	-5	16,054	-0.03%
2023/03/24	2	50.75	10	50.79	50.60	-8	15,998	-0.05%
2023/03/23	4	51.80	0	0.00	51.50	4	16,171	0.02%
2023/03/22	4	52.03	1	53.00	51.80	3	16,609	0.02%
2023/03/21	7	52.86	9	52.63	52.60	-2	17,190	-0.01%
2023/03/20	4	50.25	2	50.40	50.00	2	17,266	0.01%
2023/03/17	0	0.00	11	49.76	50.30	-11	17,307	-0.06%
2023/03/16	6	49.53	4	48.94	48.65	2	17,127	0.01%
2023/03/15	9	50.42	8	50.49	50.90	1	16,866	0.01%
2023/03/14	3	50.02	4	49.84	49.55	-1	16,699	-0.01%
2023/03/13	3	49.40	9	49.90	50.00	-6	16,595	-0.04%
2023/03/10	2	49.65	3	49.28	50.00	-1	16,262	-0.01%
2023/03/09	12	48.44	6	49.11	49.20	6	16,160	0.04%
2023/03/08	20	48.78	119	48.96	49.00	-99	15,791	-0.63%	大賣/
2023/03/07	7	46.40	123	47.01	48.10	-116	15,134	-0.77%	大賣/鉅額交易
2023/03/06	200	43.86	0	0.00	43.75	200	14,515	1.38%	大買/鉅額交易
2023/03/02	0	0.00	301	43.26	43.70	-301	14,911	-2.02%	大賣/鉅額交易
2023/03/01	6	43.59	0	0.00	43.55	6	15,377	0.04%
2023/02/24	6	44.10	3	44.30	45.05	3	15,369	0.02%
2023/02/23	2	43.35	15	44.18	44.20	-13	14,942	-0.09%
2023/02/22	0	0.00	1	42.60	42.50	-1	14,839	-0.01%
2023/02/21	11	42.07	100	41.93	41.90	-89	15,002	-0.59%
2023/02/20	3	41.78	54	41.58	42.00	-51	15,126	-0.34%
2023/02/17	0	0.00	1	41.30	41.25	-1	15,085	-0.01%
2023/02/16	110	40.52	0	0.00	40.40	110	14,928	0.74%	大買/鉅額交易
2023/02/15	120	39.78	0	0.00	39.90	120	15,145	0.79%	大買/鉅額交易
2023/02/13	20	39.05	0	0.00	39.00	20	15,203	0.13%
2023/02/09	0	0.00	1.1	39.80	39.75	-1.1	15,195	-0.01%
2023/02/08	70	39.68	0	0.00	39.40	70	15,238	0.46%
2023/02/07	130.1	39.63	1	39.70	39.80	129.1	15,196	0.85%	大買/鉅額交易
2023/02/06	1	39.40	237	38.77	38.95	-236	15,198	-1.55%	大賣/鉅額交易
2023/02/03	237	39.55	0	39.60	39.45	237	15,146	1.56%	大買/鉅額交易
2023/02/02	3	40.30	1	40.30	40.30	2	14,990	0.01%
2023/02/01	0	0.00	166	40.27	40.00	-166	15,057	-1.10%	大賣/鉅額交易
2023/01/31	0	0.00	0.2	38.00	37.85	-0.2	14,970	0.00%
2023/01/17	103	36.79	103	36.92	36.65	0	15,072	0.00%	大買/大賣/
2023/01/12	0	0.00	50	36.60	36.70	-50	15,112	-0.33%
2023/01/11	10.5	36.32	12	36.43	36.85	-1.5	15,160	-0.01%
2023/01/10	30	35.60	0	0.00	35.45	30	14,994	0.20%
2023/01/05	27.1	35.30	2	35.05	35.05	25.1	15,367	0.16%
2023/01/04	62	36.06	2	36.40	36.40	60	15,563	0.39%
2023/01/03	103	36.43	2	36.40	36.40	101	15,843	0.64%	大買/鉅額交易
2022/12/30	0	0.00	2	37.00	37.15	-2	16,066	-0.01%
2022/12/29	0.1	36.15	0	0.00	36.25	0.1	16,319	0.00%
2022/12/28	1	36.65	2	36.55	36.45	-1	16,375	-0.01%
2022/12/26	0.1	37.05	0	0.00	37.00	0.1	16,532	0.00%
2022/12/22	2	37.43	7	37.29	37.75	-5	16,716	-0.03%
2022/12/21	2	36.20	0.1	36.83	37.00	1.9	16,567	0.01%
2022/12/19	0	0.00	80	35.50	35.35	-80	16,566	-0.48%
2022/12/16	2	36.50	51	36.09	36.40	-49	16,796	-0.29%
2022/12/14	125	36.58	76	36.69	37.00	49	16,358	0.30%	大買/
2022/12/13	13	36.01	6	36.45	36.75	7	15,840	0.04%
2022/12/12	0.5	34.85	36	34.62	35.05	-35.5	15,076	-0.24%
2022/12/09	0	0.00	4	33.69	33.70	-4	14,541	-0.03%
2022/12/08	50	32.92	0	0.00	33.00	50	14,449	0.35%
2022/12/07	0	0.00	3	32.23	32.25	-3	14,417	-0.02%
2022/12/06	1	32.55	0	0.00	32.55	1	14,313	0.01%
2022/12/05	4	33.70	9	33.80	33.30	-5	14,299	-0.03%
2022/12/02	10	33.45	0	0.00	33.40	10	14,205	0.07%
2022/12/01	43	33.30	2	33.75	33.65	41	14,143	0.29%
2022/11/30	2	33.75	0	0.00	33.00	2	13,923	0.01%
2022/11/29	0	0.00	0.1	33.60	33.50	-0.1	13,734	0.00%
2022/11/25	1	33.05	1	32.60	32.60	0	13,400	0.00%
2022/11/24	3.1	32.58	4	32.60	32.80	-0.9	13,297	-0.01%
2022/11/23	1	33.90	2.1	33.52	33.95	-1.1	12,927	-0.01%
2022/11/22	51	32.90	51	32.81	33.20	0	12,413	0.00%
2022/11/21	1	32.30	0	0.00	32.30	1	12,123	0.01%
2022/11/18	0.1	31.90	0	0.00	31.65	0.1	12,001	0.00%
2022/11/17	1	32.75	0.1	32.75	32.40	0.9	11,939	0.01%
2022/11/16	2	31.75	2	31.95	32.15	0	11,602	0.00%
2022/11/15	0	0.00	2	31.15	31.45	-2	11,366	-0.02%
2022/11/11	22.1	31.35	2.1	30.04	30.10	20	11,223	0.18%
2022/11/10	1	31.00	1	31.20	31.20	0	11,019	0.00%
2022/11/08	0	0.00	1.2	30.96	30.80	-1.2	10,999	-0.01%
2022/11/07	0	0.00	0.4	30.50	30.25	-0.4	10,930	0.00%
2022/10/27	0.2	28.15	0	0.00	28.50	0.2	10,770	0.00%
2022/10/26	1.2	29.42	0	0.00	29.40	1.2	10,592	0.01%
2022/10/20	0	0.00	1	30.15	30.45	-1	10,897	-0.01%
2022/10/17	1.1	29.98	1	30.05	30.05	0.1	10,946	0.00%
2022/10/14	2	31.05	0.2	30.90	30.65	1.8	11,000	0.02%
2022/10/13	0.1	29.55	0	0.00	29.35	0.1	11,075	0.00%
2022/10/12	9.2	30.85	219	30.10	30.85	-209.9	11,317	-1.85%	大賣/鉅額交易
2022/10/11	61	31.30	4	31.64	31.75	57	11,401	0.50%
2022/10/07	3	31.33	8.3	31.68	31.75	-5.3	11,477	-0.05%
2022/10/06	50	30.25	2	30.85	31.10	48	11,338	0.42%
2022/10/05	100	30.33	0	0.00	29.90	100	11,190	0.89%
2022/09/30	2	28.35	5	28.65	29.55	-3	11,018	-0.03%
2022/09/29	90	29.18	90	29.24	28.90	0	10,825	0.00%
2022/09/28	23	28.00	22	28.03	27.40	1	10,628	0.01%
2022/09/27	33	28.48	231	29.01	29.00	-198	10,423	-1.90%	大賣/鉅額交易
2022/09/26	204	29.89	2	29.73	29.25	202	10,195	1.98%	大買/鉅額交易
2022/09/23	1	29.90	3	29.95	30.10	-2	9,844	-0.02%
2022/09/15	1	28.75	1	29.20	28.65	0	9,565	0.00%
2022/09/08	1	27.70	1	27.85	27.90	0	9,920	0.00%
2022/08/24	0	0.00	4	29.09	28.90	-4	10,473	-0.04%
2022/08/22	1	28.85	0	0.00	28.75	1	10,736	0.01%
2022/08/16	0	0.00	1	30.05	29.50	-1	11,265	-0.01%
2022/08/15	0	0.00	1	30.20	30.30	-1	11,496	-0.01%
2022/08/12	1	30.00	0	0.00	30.00	1	11,879	0.01%
2022/08/11	1	30.45	0	0.00	30.45	1	11,930	0.01%
2022/08/10	3.2	30.83	2.2	31.68	30.70	1	12,004	0.01%
2022/08/09	2	31.20	1	31.30	31.20	1	12,123	0.01%
2022/08/04	0	0.00	1	30.05	30.35	-1	12,725	-0.01%
2022/08/03	1	30.80	0	0.00	30.40	1	13,847	0.01%
2022/08/02	3	31.03	0	0.00	30.90	3	14,494	0.02%
2022/08/01	1	31.50	1	31.50	31.40	0	14,677	0.00%
2022/07/29	1	31.00	4	31.14	31.20	-3	14,887	-0.02%
2022/07/28	1	30.85	57	30.79	30.75	-56	14,936	-0.37%
2022/07/27	0	0.00	1	30.10	30.45	-1	15,013	-0.01%
2022/07/26	0	0.00	3	30.35	30.45	-3	15,266	-0.02%
2022/07/25	2	30.35	2	30.35	30.35	0	15,401	0.00%
2022/07/18	0	0.00	3	28.70	29.00	-3	19,944	-0.02%
2022/07/15	0	0.00	12	27.53	27.35	-12	19,673	-0.06%
2022/07/14	1	25.05	8	24.47	25.10	-7	19,617	-0.04%
2022/07/13	1	23.55	0	0.00	23.65	1	19,695	0.01%
2022/07/12	8	24.08	0	0.00	23.65	8	19,744	0.04%
2022/07/11	2	25.80	3	26.25	26.25	-1	20,168	0.00%
2022/07/08	3	25.13	4	25.64	25.70	-1	21,286	0.00%
2022/07/06	2	25.23	2	24.35	24.40	0	22,120	0.00%
2022/07/05	1	25.60	0	0.00	25.50	1	22,443	0.00%
2022/06/28	2	25.53	0	0.00	25.80	2	22,620	0.01%
2022/06/27	1	25.85	0	0.00	26.30	1	22,612	0.00%
2022/06/23	0	0.00	2	25.65	25.40	-2	22,605	-0.01%
2022/06/21	2	26.25	3	26.78	27.05	-1	22,495	0.00%
2022/06/20	0	0.00	4	27.65	25.95	-4	22,427	-0.02%
2022/06/17	2	28.25	0	0.00	27.90	2	22,282	0.01%
2022/06/16	0	0.00	4	29.26	29.00	-4	22,194	-0.02%
2022/06/15	1	28.65	1	29.15	28.65	0	22,114	0.00%
2022/06/13	2	29.05	0	0.00	29.10	2	22,170	0.01%
2022/06/09	0	0.00	3	30.12	29.95	-3	22,247	-0.01%
2022/06/08	2	29.70	1	30.05	30.05	1	22,261	0.00%
2022/06/06	0	0.00	1	29.25	29.25	-1	22,414	0.00%
2022/06/02	2	28.80	8	28.70	28.80	-6	22,769	-0.03%
2022/06/01	0	0.00	1	29.55	29.55	-1	22,924	0.00%
2022/05/31	3.3	29.40	1	30.00	29.40	2.3	22,897	0.01%
2022/05/30	54.2	30.74	10	30.80	30.70	44.2	22,869	0.19%
2022/05/26	5	31.80	0	0.00	31.00	5	23,087	0.02%
2022/05/25	1	31.60	57.2	31.43	31.60	-56.2	22,981	-0.24%
2022/05/24	1	30.65	0.4	31.30	30.70	0.6	22,716	0.00%
2022/05/23	2	30.65	10	31.23	30.90	-8	22,524	-0.04%
2022/05/20	2.3	30.29	3.5	31.21	30.25	-1.2	22,346	-0.01%
2022/05/19	0	0.00	2	30.60	30.60	-2	22,169	-0.01%
2022/05/18	10	30.15	2	30.70	30.20	8	21,994	0.04%
2022/05/17	7	29.44	1	30.55	29.80	6	21,825	0.03%
2022/05/16	0	0.00	1	30.15	30.05	-1	21,497	0.00%
2022/05/12	16	30.14	32.2	29.31	28.55	-16.2	21,107	-0.08%
2022/05/11	26.2	31.18	12	30.81	30.60	14.2	20,729	0.07%
2022/05/10	11	30.94	14	31.13	31.10	-3	19,544	-0.02%
2022/05/09	3	29.75	3	29.10	29.00	0	18,800	0.00%
2022/05/06	1	29.10	2	29.78	29.70	-1	18,430	-0.01%
2022/05/05	20	29.09	1	29.10	29.00	19	17,966	0.11%
2022/05/04	1	27.75	3	28.48	28.70	-2	17,641	-0.01%
2022/05/03	2.1	28.03	4	28.41	28.00	-1.9	17,390	-0.01%
2022/04/28	8	28.99	4	28.68	28.50	4	16,719	0.02%
2022/04/27	21.5	30.12	3	30.55	28.80	18.5	16,354	0.11%
2022/04/26	62	32.67	31	32.94	31.55	31	15,213	0.20%
2022/04/25	40	30.68	4	32.08	33.35	36	13,191	0.27%
2022/04/22	7	31.04	20.4	31.64	32.35	-13.4	11,844	-0.11%
2022/04/21	1.1	29.88	0.1	29.55	29.45	1	10,750	0.01%
2022/04/20	3.7	29.83	30	30.45	29.80	-26.3	10,526	-0.25%
2022/04/19	35	29.32	6	29.93	30.10	29	10,074	0.29%
2022/04/18	2	28.88	7	28.87	29.00	-5	9,706	-0.05%
2022/04/15	12	30.44	64	30.26	29.95	-52	9,386	-0.55%
2022/04/14	66	29.98	8.2	30.34	29.85	57.9	8,735	0.66%
2022/04/13	5	28.58	17	29.29	29.25	-12	7,484	-0.16%
2022/04/12	3	27.17	0	0.00	27.55	3	6,739	0.04%
2022/04/11	5	27.57	4	27.63	27.55	1	6,542	0.02%
2022/04/08	0	0.00	5	26.77	26.85	-5	6,172	-0.08%
2022/04/07	0	0.00	4	26.35	25.70	-4	5,975	-0.07%
2022/04/06	0	0.00	5	26.15	26.15	-5	5,855	-0.09%
2022/03/30	4	25.40	0	0.00	25.40	4	5,804	0.07%
2022/03/29	0	0.00	2	25.90	25.70	-2	5,790	-0.03%
2022/03/24	0	0.00	6	25.96	25.90	-6	5,884	-0.10%
2022/03/16	1	24.50	1	24.20	23.90	0	5,747	0.00%
2022/03/14	0	0.00	1	26.35	26.35	-1	5,389	-0.02%
2022/03/11	1	26.05	2	26.20	25.65	-1	5,295	-0.02%
2022/03/08	5	26.75	0	0.00	24.65	5	4,932	0.10%
2022/03/07	1	25.80	7	25.95	26.15	-6	4,513	-0.13%
2022/03/04	0	0.00	6	26.05	25.90	-6	4,187	-0.14%
2022/03/03	1	26.10	1	26.10	26.25	0	4,069	0.00%
2022/03/02	11	25.77	15	25.66	25.80	-4	3,846	-0.10%
2022/03/01	7	25.01	2	24.83	24.90	5	3,707	0.13%
2022/02/25	0	0.00	3	23.97	23.90	-3	3,634	-0.08%
2022/02/24	0	0.00	1	23.30	22.90	-1	3,539	-0.03%
2022/02/23	3	23.53	23	23.95	23.50	-20	3,490	-0.57%
2022/02/22	7	23.44	12	23.48	23.50	-5	3,446	-0.15%
2022/02/21	11	23.55	2	23.65	23.90	9	3,271	0.28%
2022/02/17	1	22.45	0	0.00	22.55	1	2,991	0.03%
2022/02/08	0.6	21.65	0	0.00	21.75	0.6	3,323	0.02%
2022/01/25	0.2	20.40	0	0.00	20.30	0.2	3,398	0.01%
2022/01/18	0.2	21.15	0	0.00	21.10	0.2	3,609	0.01%
2022/01/13	1	21.60	0	0.00	21.50	1	3,886	0.03%
2022/01/04	1	21.65	0	0.00	21.60	1	4,112	0.02%
2021/12/29	2.5	22.02	1	21.90	22.05	1.5	4,267	0.04%
2021/12/24	0	0.00	1	22.35	22.20	-1	4,537	-0.02%
2021/12/23	0.5	22.40	0	0.00	22.35	0.5	4,538	0.01%
2021/12/21	1	22.80	0	0.00	22.70	1	4,537	0.02%
2021/12/20	0	0.00	1	22.70	22.70	-1	4,481	-0.02%
2021/12/17	1	22.10	1	22.10	21.90	0	4,445	0.00%
2021/12/14	2	21.70	0	0.00	21.55	2	4,585	0.04%
2021/12/13	1	22.30	0	0.00	22.25	1	4,612	0.02%
2021/12/07	1	21.80	0	0.00	21.85	1	5,313	0.02%
2021/12/02	1	21.35	0	0.00	21.20	1	5,567	0.02%
2021/11/29	0	0.00	1	20.80	20.80	-1	6,123	-0.02%
2021/11/25	1	21.80	0	0.00	21.80	1	7,106	0.01%
2021/11/24	2	22.08	0	0.00	22.00	2	7,076	0.03%
2021/11/18	0	0.00	2	21.30	21.25	-2	7,845	-0.03%
2021/11/17	1	21.65	0	0.00	21.35	1	8,259	0.01%
2021/11/16	0	0.00	1	21.75	21.55	-1	8,381	-0.01%
2021/11/12	0	0.00	1	22.20	22.15	-1	8,930	-0.01%
2021/11/11	1	22.15	0	0.00	22.25	1	9,405	0.01%
2021/11/10	5	21.70	0	0.00	21.60	5	9,815	0.05%
2021/11/09	1	22.10	0	0.00	22.00	1	10,616	0.01%
2021/11/08	0.5	22.25	0	0.00	22.15	0.5	11,587	0.00%
2021/11/04	0.5	21.30	0	0.00	21.20	0.5	12,380	0.00%
2021/10/28	0	0.00	2	21.60	21.50	-2	14,531	-0.01%
2021/10/27	0	0.00	4	21.40	21.30	-4	15,244	-0.03%
2021/10/26	0	0.00	1	21.70	21.75	-1	16,418	-0.01%
2021/10/22	10	23.05	0	0.00	21.90	10	18,103	0.06%
2021/10/21	10	23.45	0	0.00	23.45	10	18,215	0.05%
2021/10/08	1	22.90	0	0.00	22.95	1	21,625	0.00%
2021/10/05	0	0.00	2	22.85	23.75	-2	22,108	-0.01%
2021/10/04	1	23.25	0	0.00	22.65	1	22,144	0.00%
2021/10/01	0	0.00	1	24.40	24.05	-1	22,269	0.00%
2021/09/27	2	25.00	0	0.00	25.00	2	23,587	0.01%
2021/09/17	1	25.75	0	0.00	25.50	1	29,013	0.00%
2021/09/14	1	26.20	2	26.28	26.10	-1	28,920	0.00%
2021/09/13	1	26.20	1	26.80	26.95	0	28,902	0.00%
2021/09/09	0	0.00	3	24.90	25.70	-3	28,390	-0.01%
2021/09/08	1	25.05	2	25.15	24.75	-1	28,335	0.00%
2021/09/07	0	0.00	5	25.78	25.40	-5	28,251	-0.02%
2021/09/02	1	26.50	1	27.00	26.65	0	27,745	0.00%
2021/09/01	4	27.06	8	26.95	27.00	-4	27,620	-0.01%
2021/08/31	5	27.30	0	0.00	27.20	5	27,184	0.02%
2021/08/26	28	26.75	25	26.81	25.60	3	27,415	0.01%
2021/08/24	10	25.88	11	25.60	25.65	-1	27,011	0.00%
2021/08/23	98	25.91	105	26.09	25.85	-7	26,875	-0.03%	大賣/
2021/08/20	0	0.00	1	24.25	24.60	-1	26,510	0.00%
2021/08/19	12	24.58	2	24.20	24.20	10	26,365	0.04%
2021/08/18	11	25.27	5.6	23.09	25.60	5.4	26,158	0.02%
2021/08/17	2	25.30	0	0.00	23.90	2	25,777	0.01%
2021/08/16	7.2	26.98	11	26.72	26.40	-3.8	25,231	-0.02%
2021/08/13	6	28.73	2	28.33	27.55	4	24,737	0.02%
2021/08/12	9	28.52	20	28.96	29.75	-11	23,927	-0.05%
2021/08/11	5	27.20	3	27.83	27.85	2	22,963	0.01%
2021/08/10	7	28.19	8	28.06	27.30	-1	22,367	0.00%
2021/08/09	4	28.75	10	28.48	27.95	-6	22,110	-0.03%
2021/08/06	4	26.63	4	26.83	26.95	0	21,412	0.00%
2021/08/05	1	26.60	0	0.00	26.65	1	21,222	0.00%
2021/08/04	17	27.83	12	28.28	27.40	5	21,141	0.02%
2021/08/03	7	28.36	9	28.54	28.85	-2	21,239	-0.01%
2021/08/02	6	27.79	2	28.03	29.30	4	20,948	0.02%
2021/07/30	29	27.87	20	27.90	27.20	9	20,265	0.04%
2021/07/29	8	27.27	18	27.68	27.95	-10	19,168	-0.05%
2021/07/28	0	0.00	1	26.25	25.75	-1	17,963	-0.01%
2021/07/27	4	26.00	1	26.80	25.60	3	17,718	0.02%
2021/07/26	6	26.08	17	26.95	26.90	-11	17,744	-0.06%
2021/07/23	0	0.00	3	26.75	26.70	-3	17,549	-0.02%
2021/07/22	13	25.82	0	0.00	25.00	13	17,272	0.08%
2021/07/21	4	26.81	3	27.63	26.50	1	17,026	0.01%
2021/07/19	23	26.18	63	26.39	27.10	-40	15,653	-0.26%
2021/07/16	8	25.12	3	24.93	25.10	5	15,298	0.03%
2021/07/15	0	0.00	1	24.40	24.85	-1	15,227	-0.01%
2021/07/14	1	23.20	0	0.00	23.90	1	15,419	0.01%
2021/07/13	12	23.63	0	0.00	23.50	12	16,149	0.07%
2021/07/12	17	25.74	1	26.45	25.05	16	16,669	0.10%
2021/07/09	12	25.29	2	25.15	24.65	10	17,158	0.06%
2021/07/08	1	25.30	1	25.45	24.95	0	17,332	0.00%
2021/07/07	8	24.53	7	24.41	24.30	1	17,117	0.01%
2021/07/06	3	25.70	5	25.94	25.60	-2	16,927	-0.01%
2021/07/05	1	26.40	13	26.98	26.35	-12	16,765	-0.07%
2021/07/02	19	25.75	2	26.40	25.65	17	16,464	0.10%
2021/07/01	82.8	27.60	74	27.73	26.80	8.8	15,961	0.06%
2021/06/30	42	27.09	34	27.57	27.50	8	14,329	0.06%
2021/06/29	14	23.80	21	24.62	25.15	-7	12,019	-0.06%
2021/06/28	6	22.39	6	22.64	22.90	0	10,786	0.00%
2021/06/25	2	20.90	0	0.00	20.85	2	10,250	0.02%
2021/06/24	2	20.70	0	0.00	20.65	2	10,167	0.02%
2021/06/23	0	0.00	21	20.69	20.45	-21	10,125	-0.21%
2021/06/16	5	20.50	0	0.00	20.30	5	9,748	0.05%
2021/06/15	0	0.00	2	20.80	20.85	-2	9,714	-0.02%
2021/06/04	1	22.35	12	21.95	21.70	-11	9,486	-0.12%
2021/06/03	108	22.42	100	22.69	22.45	8	9,303	0.09%	大買/
2021/06/01	0	0.00	0	20.00	20.10	0	8,419	0.00%
2021/05/31	5	20.70	5	20.60	20.00	0	8,437	0.00%
2021/05/28	0	0.00	10	20.30	19.40	-10	8,325	-0.12%
2021/05/27	0	0.00	0	18.85	18.65	0	8,249	0.00%
2021/05/14	5	17.75	0	0.00	17.55	5	8,010	0.06%
2021/05/12	1	20.05	2	19.55	19.60	-1	7,828	-0.01%
2021/05/11	39	22.58	0	0.00	21.70	39	7,594	0.51%
2021/05/10	0	0.00	1	22.40	22.15	-1	7,003	-0.01%
2021/05/06	0	0.00	1	20.20	20.35	-1	6,625	-0.02%
2021/05/05	0	0.00	1	20.80	20.40	-1	6,476	-0.02%
2021/05/04	5	19.50	3	19.50	19.55	2	6,276	0.03%
2021/05/03	0	0.00	1	21.69	21.65	-1	6,096	-0.02%
2021/04/29	0	0.00	5	21.15	21.20	-5	5,810	-0.09%
2021/04/26	4	21.00	0	0.00	21.20	4	5,472	0.07%
2021/04/23	1	20.20	4	20.50	20.80	-3	5,375	-0.06%
2021/04/22	3	22.03	0	0.00	20.55	3	5,281	0.06%
2021/04/21	3	21.80	2	21.80	21.70	1	4,844	0.02%
2021/04/20	2	22.00	3	21.90	22.10	-1	4,649	-0.02%
2021/04/19	9	23.27	4	21.98	23.65	5	4,266	0.12%
2021/04/16	3	21.80	26	21.46	21.50	-23	3,385	-0.68%
2021/04/15	29	20.94	12	19.96	20.95	17	2,604	0.65%
2021/04/14	11	19.01	0	0.00	19.75	11	1,850	0.59%
2021/04/12	2	18.28	0	0.00	18.25	2	1,510	0.13%
2021/04/08	0	0.00	5	18.20	18.35	-5	1,395	-0.36%
2021/02/23	10	16.65	10	16.50	16.95	0	1,172	0.00%
2021/02/19	0	0.00	5	16.20	16.20	-5	1,151	-0.43%
2021/01/12	0	0.00	5	16.10	16.10	-5	1,075	-0.46%
2020/12/30	10	17.60	0	0.00	17.50	10	966	1.04%
2020/12/21	5	17.95	0	0.00	18.25	5	784	0.64%
2020/12/14	0	0.00	2	17.05	17.50	-2	590	-0.34%
2020/11/19	0.1	16.00	0	0.00	15.90	0.1	366	0.02%
2020/10/16	0	15.55	0	0.00	15.55	0	346	0.01%
2020/07/23	0	0.00	1	15.60	15.60	-1	445	-0.23%
2020/07/15	0	0.00	0	16.00	15.70	0	463	-0.01%
2020/03/12	0	0.00	3	15.85	15.95	-3	477	-0.63%
2020/02/18	3	17.22	0	0.00	17.15	3	492	0.61%
2019/11/15	0	0.00	1	18.30	18.45	-1	1,259	-0.08%
2019/11/12	0	0.00	1	18.90	18.75	-1	1,529	-0.07%
2019/11/01	0	0.00	2	19.15	19.15	-2	1,549	-0.13%
2019/10/30	2	19.05	0	0.00	19.10	2	1,564	0.13%
2019/10/14	0	0.00	1	20.00	20.00	-1	1,512	-0.07%
2019/10/07	1	20.05	1	20.00	19.95	0	1,515	0.00%
2019/09/26	1	20.15	0	0.00	20.00	1	1,528	0.07%
2019/09/25	1	20.15	8	20.20	20.15	-7	1,535	-0.46%
2019/09/04	0	0.00	1	21.00	20.90	-1	1,464	-0.07%
2019/09/03	8	21.00	0	0.00	21.15	8	1,449	0.55%
2019/09/02	0	0.00	2	20.90	21.15	-2	1,435	-0.14%
2019/08/21	1	20.50	0	0.00	20.55	1	1,214	0.08%
2019/08/20	0	0.00	1	20.25	20.15	-1	1,160	-0.09%
2019/08/16	0	0.00	2	20.45	20.50	-2	981	-0.20%
2019/08/05	0	0.00	5	19.50	19.65	-5	839	-0.60%
2019/07/25	1	19.75	0	0.00	19.70	1	818	0.12%
2019/06/11	1	19.70	0	0.00	19.60	1	2,138	0.05%
2019/05/16	2	20.05	0	0.00	19.90	2	2,948	0.07%
2019/05/09	5	19.20	0	0.00	19.15	5	2,908	0.17%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/10	1	20.75	0	0.00	20.70	1	2,880	0.03%
2019/04/08	4	20.45	0	0.00	20.45	4	2,812	0.14%
2019/03/29	0	0.00	1	20.70	21.20	-1	2,659	-0.04%
2019/03/28	1	20.35	0	0.00	20.10	1	2,573	0.04%
2019/03/25	0	0.00	8	22.41	22.80	-8	2,284	-0.35%
2019/03/22	3	23.00	0	0.00	22.80	3	2,255	0.13%
2019/03/20	6	23.38	1	23.40	23.45	5	2,170	0.23%
2019/03/19	0	0.00	14	23.80	23.45	-14	2,111	-0.66%
2019/03/18	0	0.00	1	22.70	22.70	-1	1,795	-0.06%
2019/03/12	0	0.00	5	22.20	21.90	-5	1,521	-0.33%
2019/03/04	1	19.00	0	0.00	19.00	1	957	0.10%
2019/01/25	0	0.00	5	18.15	18.10	-5	859	-0.58%
2019/01/09	2	19.25	2	19.15	19.15	0	774	0.00%
2019/01/07	0	0.00	1	18.95	19.00	-1	720	-0.14%
2018/12/10	1	16.70	0	0.00	16.80	1	620	0.16%
2018/09/20	1	17.40	0	0.00	17.35	1	448	0.22%
2018/09/11	0	0.00	4	17.45	17.45	-4	520	-0.77%
2018/08/13	11	17.54	35	17.40	17.35	-24	732	-3.28%
2018/08/10	5	17.55	0	0.00	17.60	5	730	0.68%
2018/08/08	19	17.55	0	0.00	17.65	19	735	2.58%
2018/07/16	0	0.00	2	17.55	17.55	-2	766	-0.26%
2018/07/10	0	0.00	3	18.15	18.20	-3	768	-0.39%
2018/06/05	1	19.10	0	0.00	19.10	1	722	0.14%
2018/05/28	0	0.00	1.2	19.00	19.10	-1.2	645	-0.19%
2018/04/18	1	19.65	0	0.00	19.65	1	796	0.13%
2018/03/30	2	20.70	2	21.30	20.80	0	874	0.00%
2018/03/09	0	0.00	2	19.83	20.10	-2	1,170	-0.17%
2018/01/29	0	0.00	5	20.30	20.20	-5	1,161	-0.43%
2018/01/15	0	0.00	11	20.45	20.50	-11	1,154	-0.95%