榮剛 (5009)-華南永昌-台南券商分點個股進出

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
54.9
漲跌
▲0.2
漲幅
+0.37%
成交量
15,444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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	3	56.30	54.90	-3	10,442	-0.03%
2024/05/08	4	54.85	1	54.90	54.70	3	10,252	0.03%
2024/05/07	3	54.57	1	54.70	54.50	2	10,194	0.02%
2024/05/06	3	56.20	0.1	57.00	56.10	2.9	9,960	0.03%
2024/05/03	2	57.15	2	57.10	57.00	0	9,729	0.00%
2024/05/02	30	56.63	16	57.09	57.60	14	9,394	0.15%
2024/04/30	2	54.20	5	55.86	54.20	-3	8,518	-0.04%
2024/04/29	0	0.00	10	53.69	54.80	-10	8,034	-0.12%
2024/04/26	5	52.86	0	0.00	52.80	5	7,806	0.06%
2024/04/25	0	0.00	2	52.40	52.60	-2	7,679	-0.03%
2024/04/24	1	52.70	2	52.75	53.00	-1	7,613	-0.01%
2024/04/23	4.2	53.14	2	53.60	52.80	2.2	7,547	0.03%
2024/04/22	5	53.64	0	0.00	54.20	5	7,350	0.07%
2024/04/19	2	53.95	6	54.80	54.90	-4	7,016	-0.06%
2024/04/18	0	0.00	11	54.65	54.70	-11	6,616	-0.17%
2024/04/17	3	53.57	2.1	54.26	53.50	0.9	6,379	0.01%
2024/04/16	17.1	52.97	5.1	52.10	51.90	12	6,043	0.20%
2024/04/15	3.1	53.55	25	54.06	53.30	-21.9	5,658	-0.39%
2024/04/12	15	52.44	0	0.00	52.50	15	5,187	0.29%
2024/04/11	4	52.68	3	52.93	52.60	1	5,092	0.02%
2024/04/10	7	52.14	21	52.03	52.50	-14	4,927	-0.28%
2024/04/01	0	0.00	1	49.55	49.55	-1	4,543	-0.02%
2024/03/29	0	0.00	1	49.45	49.30	-1	4,723	-0.02%
2024/03/28	0	0.00	1.2	50.21	49.65	-1.2	4,887	-0.02%
2024/03/27	4	49.31	6	49.85	49.65	-2	5,331	-0.04%
2024/03/26	1	49.45	0	0.00	49.05	1	5,334	0.02%
2024/03/25	0	0.00	9	49.45	49.80	-9	5,373	-0.17%
2024/03/18	2	48.20	0	0.00	48.40	2	5,952	0.03%
2024/03/15	4	47.50	0	0.00	47.70	4	5,980	0.07%
2024/03/12	0	48.60	0	0.00	48.55	0	6,164	0.00%
2024/03/07	0	0.00	1	48.40	48.35	-1	6,424	-0.02%
2024/03/04	5	48.20	1	48.40	48.30	4	6,432	0.06%
2024/03/01	1	48.00	3	48.00	48.30	-2	6,473	-0.03%
2024/02/26	4	46.43	0	0.00	46.45	4	6,762	0.06%
2024/02/23	2	46.85	0	0.00	46.70	2	6,819	0.03%
2024/02/21	2	47.20	0	0.00	47.15	2	6,902	0.03%
2024/02/19	1	47.95	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0	0.00	3	47.95	47.65	-3	7,059	-0.04%
2024/02/15	3	46.10	0	0.00	46.30	3	7,018	0.04%
2024/02/01	0	47.20	0	0.00	47.05	0	6,860	0.00%
2024/01/30	0	0.00	3	47.97	47.80	-3	6,838	-0.04%
2024/01/24	1	47.95	3	47.63	47.10	-2	6,879	-0.03%
2024/01/18	2	45.85	0	0.00	46.05	2	7,018	0.03%
2024/01/17	0	0.00	1	46.55	45.90	-1	7,040	-0.01%
2024/01/11	3	47.40	0	0.00	47.20	3	7,228	0.04%
2024/01/09	2	48.25	0	0.00	47.85	2	7,392	0.03%
2024/01/08	1	48.60	0	0.00	48.50	1	7,394	0.01%
2024/01/05	2	48.50	5	48.73	48.85	-3	7,444	-0.04%
2024/01/04	1	48.60	0	0.00	47.80	1	7,477	0.01%
2024/01/03	1	48.90	0	0.00	48.65	1	7,427	0.01%
2023/12/29	0	0.00	5	48.70	48.85	-5	7,502	-0.07%
2023/12/28	9	49.09	0	0.00	48.75	9	7,474	0.12%
2023/12/27	3	49.20	0	0.00	49.20	3	7,433	0.04%
2023/12/26	4	49.79	5	50.09	49.20	-1	7,403	-0.01%
2023/12/25	7.2	49.31	3	50.40	49.00	4.2	7,233	0.06%
2023/12/22	29	51.44	10	51.01	49.45	19	7,151	0.27%
2023/12/18	0	0.00	2	51.60	51.60	-2	6,687	-0.03%
2023/12/15	9	51.53	15.1	51.55	51.50	-6.1	6,560	-0.09%
2023/12/14	3	50.10	1	50.30	49.80	2	6,292	0.03%
2023/12/13	1	49.40	0	0.00	49.40	1	6,241	0.02%
2023/12/12	2	49.45	2	49.98	49.70	0	6,243	0.00%
2023/12/11	1	49.20	1	50.10	49.00	0	6,203	0.00%
2023/12/08	1	49.25	0	0.00	49.25	1	6,294	0.02%
2023/12/06	0	0.00	1	50.20	50.10	-1	6,363	-0.02%
2023/12/05	1	48.75	0	0.00	48.70	1	6,362	0.02%
2023/12/04	3	49.93	0	0.00	49.45	3	6,360	0.05%
2023/12/01	3	49.00	0	0.00	49.35	3	6,314	0.05%
2023/11/30	0	0.00	2.1	48.01	48.70	-2.1	6,270	-0.03%
2023/11/29	0	0.00	17	47.80	47.75	-17	6,552	-0.26%
2023/11/27	1	47.00	0	0.00	46.90	1	6,811	0.01%
2023/11/24	0	0.00	0.2	48.20	47.85	-0.2	7,115	0.00%
2023/11/22	1	47.90	0	0.00	47.75	1	7,231	0.01%
2023/11/21	0	0.00	1	46.15	46.75	-1	7,064	-0.01%
2023/11/20	1.1	45.94	1	46.20	46.25	0.1	7,149	0.00%
2023/11/17	2	46.45	0	0.00	46.40	2	7,247	0.03%
2023/11/16	1	46.40	1	46.30	46.50	0	7,257	0.00%
2023/11/15	2	45.40	0.1	45.75	45.65	2	7,212	0.03%
2023/11/14	0	0.00	0.1	45.90	45.30	-0.1	7,278	0.00%
2023/11/13	1	45.55	0	0.00	45.25	1	7,305	0.01%
2023/11/10	2	45.10	0	0.00	45.00	2	7,352	0.03%
2023/11/09	4	45.50	0	0.00	45.40	4	7,483	0.05%
2023/11/07	0	0.00	1.1	45.97	45.70	-1.1	7,795	-0.01%
2023/11/02	10	44.85	0	0.00	45.25	10	8,337	0.12%
2023/10/31	0	0.00	0.1	45.50	44.60	-0.1	8,873	0.00%
2023/10/30	0	0.00	1	44.85	45.50	-1	8,980	-0.01%
2023/10/27	0	45.10	0	0.00	44.90	0	9,032	0.00%
2023/10/26	6.1	45.50	0	0.00	45.25	6.1	9,034	0.07%
2023/10/25	4	45.10	0	0.00	45.20	4	9,160	0.04%
2023/10/19	5	44.05	0	0.00	43.90	5	9,503	0.05%
2023/10/18	0	44.50	0	0.00	44.00	0	9,631	0.00%
2023/10/17	3	45.38	0	0.00	45.00	3	9,796	0.03%
2023/10/13	0	0.00	1	45.60	45.30	-1	10,021	-0.01%
2023/10/11	2	45.10	0.1	45.30	45.05	1.9	10,432	0.02%
2023/10/06	0	0.00	2	44.30	44.45	-2	10,534	-0.02%
2023/10/04	3	43.90	9	44.58	43.90	-6	10,774	-0.06%
2023/10/02	1	45.70	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	0.1	45.65	45.45	-0.1	11,290	0.00%
2023/09/27	0	0.00	1	45.20	45.20	-1	11,545	-0.01%
2023/09/26	1	45.95	0	0.00	45.10	1	11,886	0.01%
2023/09/25	2	46.42	3	46.33	46.50	-1	12,041	-0.01%
2023/09/22	0	0.00	2	45.33	45.40	-2	12,061	-0.02%
2023/09/21	2	44.85	0	0.00	45.25	2	12,203	0.02%
2023/09/19	0	0.00	2	46.55	46.65	-2	12,364	-0.02%
2023/09/18	3	46.73	0	0.00	46.30	3	12,443	0.02%
2023/09/15	0	0.00	1	46.15	46.40	-1	12,511	-0.01%
2023/09/13	5	45.59	4.1	45.39	45.15	1	13,041	0.01%
2023/09/11	4	47.24	4	47.08	46.65	0	13,107	0.00%
2023/09/08	5	47.27	0	0.00	46.65	5	13,065	0.04%
2023/09/07	0	0.00	5	47.68	47.25	-5	13,134	-0.04%
2023/09/06	9	47.19	0	0.00	47.05	9	13,348	0.07%
2023/09/05	2	46.85	5	46.92	46.85	-3	13,387	-0.02%
2023/09/04	3.1	47.79	8	47.11	47.20	-4.9	13,466	-0.04%
2023/09/01	2	45.90	8	45.56	45.75	-6	13,262	-0.05%
2023/08/31	7	45.04	0	0.00	45.15	7	13,483	0.05%
2023/08/30	7	45.61	0	0.00	44.85	7	13,993	0.05%
2023/08/29	6	45.37	8	45.85	46.70	-2	13,793	-0.01%
2023/08/28	5	45.66	17	45.82	45.85	-12	13,839	-0.09%
2023/08/25	0	45.35	7	45.69	45.20	-7	13,768	-0.05%
2023/08/24	6	45.63	14	45.48	45.70	-8	13,789	-0.06%
2023/08/23	6	46.14	0	0.00	45.55	6	13,730	0.04%
2023/08/22	5	45.06	13	45.13	44.95	-8	13,665	-0.06%
2023/08/21	6	45.68	12	45.99	45.90	-6	13,791	-0.04%
2023/08/18	2	46.25	0	0.00	45.40	2	14,167	0.01%
2023/08/17	17	46.09	0	0.00	46.10	17	14,655	0.12%
2023/08/16	1	45.00	1	45.60	45.30	0	14,857	0.00%
2023/08/15	1	45.40	0	0.00	45.55	1	15,681	0.01%
2023/08/11	11	46.55	0	0.00	46.55	11	15,792	0.07%
2023/08/10	0.1	47.95	2	47.80	47.45	-2	15,783	-0.01%
2023/08/09	1	48.15	0	0.00	48.25	1	15,800	0.01%
2023/08/08	4	49.50	5	48.63	48.90	-1	15,765	-0.01%
2023/08/07	5	49.27	2	49.40	49.30	3	15,810	0.02%
2023/08/02	0	0.00	1	53.80	52.60	-1	15,832	-0.01%
2023/08/01	1	53.80	0	0.00	53.10	1	15,856	0.01%
2023/07/31	1	53.60	0	0.00	53.40	1	16,153	0.01%
2023/07/28	2.3	54.17	1	54.10	54.00	1.3	16,431	0.01%
2023/07/26	1.1	55.48	1	55.10	54.10	0.1	16,988	0.00%
2023/07/25	1	55.70	2	55.75	55.70	-1	17,576	-0.01%
2023/07/24	4	53.25	13	53.78	54.50	-9	17,776	-0.05%
2023/07/21	4	52.45	0	0.00	52.50	4	17,815	0.02%
2023/07/20	0	0.00	4	52.45	53.80	-4	18,031	-0.02%
2023/07/19	4	52.30	3	52.20	51.70	1	18,061	0.01%
2023/07/18	2	53.20	4.2	53.30	53.70	-2.2	18,306	-0.01%
2023/07/17	2.1	53.26	0	0.00	53.50	2.1	18,480	0.01%
2023/07/14	6	53.93	3	54.27	53.60	3	18,427	0.02%
2023/07/13	7	55.39	1	54.60	54.60	6	18,860	0.03%
2023/07/12	2	55.60	0	0.00	55.60	2	19,325	0.01%
2023/07/10	0	0.00	1	57.40	56.90	-1	20,468	0.00%
2023/07/07	1	56.00	3	56.40	56.10	-2	21,173	-0.01%
2023/07/06	2	58.15	0	0.00	57.30	2	21,351	0.01%
2023/07/05	0	0.00	0.5	59.10	60.50	-0.5	21,242	0.00%
2023/07/04	0.6	59.04	3.5	58.96	60.00	-3	21,045	-0.01%
2023/07/03	3.6	58.30	1.7	58.32	59.40	1.9	20,793	0.01%
2023/06/30	1	57.60	1	58.00	57.60	0	20,591	0.00%
2023/06/29	5	57.88	4.1	57.11	57.10	1	20,543	0.00%
2023/06/28	4	57.00	4.2	57.97	56.60	-0.2	20,443	0.00%
2023/06/27	0.1	56.20	2	56.31	56.20	-1.9	20,598	-0.01%
2023/06/26	1	57.70	5	58.28	58.10	-4	20,646	-0.02%
2023/06/21	4.5	58.61	5	58.92	58.40	-0.5	20,678	0.00%
2023/06/20	7	58.74	0	0.00	58.20	7	20,649	0.03%
2023/06/19	2	60.40	4	60.13	60.60	-2	20,563	-0.01%
2023/06/16	1	59.30	0	0.00	58.00	1	20,613	0.00%
2023/06/15	1	57.30	3	58.33	58.60	-2	20,585	-0.01%
2023/06/13	2	56.55	3	57.13	57.30	-1	20,952	0.00%
2023/06/12	15	56.61	4	56.95	56.60	11	21,046	0.05%
2023/06/09	2	59.30	0.5	59.00	58.70	1.5	20,987	0.01%
2023/06/08	1	59.10	1	60.10	59.20	0	21,301	0.00%
2023/06/07	7	59.06	1.5	59.13	59.30	5.5	21,446	0.03%
2023/06/06	6	60.53	7	59.21	59.30	-1	21,829	0.00%
2023/06/05	7.8	59.38	15	59.78	58.90	-7.2	22,475	-0.03%
2023/06/02	2	57.25	0.5	57.30	56.60	1.5	22,505	0.01%
2023/06/01	1.5	57.00	2	56.50	57.20	-0.5	22,401	0.00%
2023/05/31	0	0.00	9	54.93	55.70	-9	22,283	-0.04%
2023/05/30	9.2	54.53	2	54.60	54.10	7.2	22,289	0.03%
2023/05/29	3	54.80	11	55.29	54.90	-8	22,522	-0.04%
2023/05/26	4	54.33	4	54.33	54.10	0	22,987	0.00%
2023/05/25	10	53.79	18	54.27	54.20	-8	23,153	-0.03%
2023/05/24	37	56.05	29	55.42	55.00	8	23,148	0.03%
2023/05/23	5	55.52	21.1	54.63	55.70	-16.1	22,937	-0.07%
2023/05/22	18.5	51.91	15	52.47	52.60	3.5	22,589	0.02%
2023/05/19	58.3	53.13	17.2	53.62	51.70	41.1	22,525	0.18%
2023/05/18	7.2	56.23	22	56.61	56.90	-14.8	21,742	-0.07%
2023/05/17	2.1	56.11	4.1	56.44	56.10	-2.1	21,600	-0.01%
2023/05/16	0.1	55.20	2	54.80	55.20	-2	21,489	-0.01%
2023/05/15	3.3	54.22	3.1	54.40	54.20	0.2	21,524	0.00%
2023/05/12	3.1	55.31	3	54.50	55.50	0.1	21,639	0.00%
2023/05/11	8.1	56.04	1.1	55.22	54.90	7	21,505	0.03%
2023/05/10	6.1	57.40	6.5	57.76	57.10	-0.4	21,283	0.00%
2023/05/09	4.3	56.98	5.2	56.76	56.40	-0.9	21,155	0.00%
2023/05/08	4.5	58.11	5	58.68	58.10	-0.5	20,936	0.00%
2023/05/05	29	58.32	9	58.11	58.00	20	21,002	0.10%
2023/05/04	0	59.90	21	59.56	60.10	-21	20,885	-0.10%
2023/05/03	16	59.03	23	59.04	58.50	-7	20,956	-0.03%
2023/05/02	24	58.28	13	58.48	57.70	11	20,644	0.05%
2023/04/28	19	58.09	28	58.40	58.80	-9	20,417	-0.04%
2023/04/27	5.1	56.45	31	55.73	56.80	-26	19,842	-0.13%
2023/04/26	11	53.50	14	53.98	54.50	-3	19,490	-0.02%
2023/04/25	39.5	54.65	7	54.64	54.30	32.5	19,361	0.17%
2023/04/24	8	55.76	1	55.30	56.00	7	19,146	0.04%
2023/04/21	14	56.46	6	56.18	54.30	8	19,157	0.04%
2023/04/20	11	58.28	7	58.96	57.60	4	18,682	0.02%
2023/04/19	2	60.30	0	0.00	59.60	2	18,409	0.01%
2023/04/18	19.1	60.99	7	61.01	60.00	12.1	18,251	0.07%
2023/04/17	5	61.70	14	61.89	62.80	-9	17,846	-0.05%
2023/04/14	16.1	58.85	10	58.87	58.80	6.1	17,383	0.03%
2023/04/13	20	61.58	8	62.46	60.20	12	17,106	0.07%
2023/04/12	11	58.15	309	60.27	60.10	-298	16,326	-1.83%	大賣/鉅額交易
2023/04/11	0	0.00	0	55.20	55.00	0	15,667	0.00%
2023/04/10	0	53.00	1	53.80	53.90	-1	15,476	-0.01%
2023/04/07	5	52.00	5	52.00	52.00	0	15,270	0.00%
2023/03/29	6	51.33	5	51.50	51.80	1	16,086	0.01%
2023/03/28	2	51.30	1	51.70	51.50	1	16,247	0.01%
2023/03/27	1	52.10	2	52.20	52.10	-1	16,054	-0.01%
2023/03/24	0	0.00	1	50.60	50.60	-1	15,998	-0.01%
2023/03/23	0	0.00	6	51.80	51.50	-6	16,171	-0.04%
2023/03/22	11	52.42	7	51.80	51.80	4	16,609	0.02%
2023/03/21	17	52.81	28	53.21	52.60	-11	17,190	-0.06%
2023/03/20	1	50.30	0	0.00	50.00	1	17,266	0.01%
2023/03/17	1	49.85	0	0.00	50.30	1	17,307	0.01%
2023/03/16	21	49.36	9	49.03	48.65	12	17,127	0.07%
2023/03/15	4	50.06	16	50.14	50.90	-12	16,866	-0.07%
2023/03/14	2	49.45	2	49.85	49.55	0	16,699	0.00%
2023/03/13	7	49.96	7	50.09	50.00	0	16,595	0.00%
2023/03/10	4	48.64	7	49.70	50.00	-3	16,262	-0.02%
2023/03/09	11	48.71	12	49.04	49.20	-1	16,160	-0.01%
2023/03/08	42	48.99	19	49.10	49.00	23	15,791	0.15%
2023/03/07	0	0.00	10	47.34	48.10	-10	15,134	-0.07%
2023/03/06	0	0.00	2	43.73	43.75	-2	14,515	-0.01%
2023/03/03	0	0.00	2	43.20	43.25	-2	14,651	-0.01%
2023/03/02	5	43.57	0	0.00	43.70	5	14,911	0.03%
2023/03/01	1	42.60	0	0.00	43.55	1	15,377	0.01%
2023/02/24	2	44.63	0	0.00	45.05	2	15,369	0.01%
2023/02/23	1	43.90	1	44.15	44.20	0	14,942	0.00%
2023/02/22	0	0.00	2	42.50	42.50	-2	14,839	-0.01%
2023/02/20	1	41.60	2	42.00	42.00	-1	15,126	-0.01%
2023/02/17	0	0.00	2	41.28	41.25	-2	15,085	-0.01%
2023/02/16	1	40.70	1	40.45	40.40	0	14,928	0.00%
2023/02/14	0	0.00	4	39.25	39.55	-4	15,145	-0.03%
2023/02/13	6	39.13	2	38.90	39.00	4	15,203	0.03%
2023/02/07	0	0.00	1	38.95	39.80	-1	15,196	-0.01%
2023/02/03	8	40.19	0	0.00	39.45	8	15,146	0.05%
2023/02/01	2	40.58	2	39.48	40.00	0	15,057	0.00%
2023/01/30	0	0.00	1	36.85	37.65	-1	15,052	-0.01%
2023/01/16	0	0.00	0	36.80	36.35	0	15,055	0.00%
2023/01/12	0	0.00	1	36.80	36.70	-1	15,112	-0.01%
2023/01/11	1	36.55	18	36.23	36.85	-17	15,160	-0.11%
2023/01/10	0	0.00	14	35.49	35.45	-14	14,994	-0.09%
2023/01/09	0	0.00	10	35.25	35.10	-10	15,067	-0.07%
2023/01/06	10	35.25	0	35.25	35.20	10	15,182	0.07%
2023/01/05	16	35.41	1	35.50	35.05	15	15,367	0.10%
2023/01/03	14	36.31	4	36.60	36.40	10	15,843	0.06%
2022/12/30	0	0.00	17	37.04	37.15	-17	16,066	-0.11%
2022/12/29	0	0.00	10	36.20	36.25	-10	16,319	-0.06%
2022/12/28	2	37.00	2	37.30	36.45	0	16,375	0.00%
2022/12/27	4	36.90	0	0.00	36.75	4	16,472	0.02%
2022/12/26	11	37.23	1	37.20	37.00	10	16,532	0.06%
2022/12/23	18	37.40	9	37.57	37.50	9	16,641	0.05%
2022/12/22	18	37.14	12	37.46	37.75	6	16,716	0.04%
2022/12/21	7	36.75	16.1	36.73	37.00	-9.1	16,567	-0.05%
2022/12/20	5	35.62	5	35.95	34.85	0	16,376	0.00%
2022/12/19	12	35.43	32	35.77	35.35	-20	16,566	-0.12%
2022/12/16	2	36.23	1	36.40	36.40	1	16,796	0.01%
2022/12/15	0	0.00	0	36.95	36.60	0	16,699	0.00%
2022/12/14	9	36.69	16	36.72	37.00	-7	16,358	-0.04%
2022/12/13	11	36.45	32	35.98	36.75	-21	15,840	-0.13%
2022/12/12	7	34.74	8	34.96	35.05	-1	15,076	-0.01%
2022/12/09	3	33.50	5	33.65	33.70	-2	14,541	-0.01%
2022/12/08	0	0.00	7	32.95	33.00	-7	14,449	-0.05%
2022/12/07	0.1	32.20	0	0.00	32.25	0.1	14,417	0.00%
2022/12/06	0	0.00	5.1	32.70	32.55	-5.1	14,313	-0.04%
2022/12/05	5	33.55	2	33.40	33.30	3	14,299	0.02%
2022/12/02	3	33.50	0	0.00	33.40	3	14,205	0.02%
2022/12/01	2	33.45	0	0.00	33.65	2	14,143	0.01%
2022/11/30	2	33.45	2	33.25	33.00	0	13,923	0.00%
2022/11/29	17	33.48	9	33.46	33.50	8	13,734	0.06%
2022/11/28	1	32.90	6	32.73	32.95	-5	13,468	-0.04%
2022/11/25	1	33.10	3.1	32.68	32.60	-2.1	13,400	-0.02%
2022/11/24	12	33.38	0	0.00	32.80	12	13,297	0.09%
2022/11/23	22	33.79	24	33.89	33.95	-2	12,927	-0.02%
2022/11/22	4	33.10	15	33.15	33.20	-11	12,413	-0.09%
2022/11/21	1	32.00	2	32.33	32.30	-1	12,123	-0.01%
2022/11/18	22	32.34	0	0.00	31.65	22	12,001	0.18%
2022/11/17	24	32.42	11	32.78	32.40	13	11,939	0.11%
2022/11/16	8	31.59	7.1	32.06	32.15	0.9	11,602	0.01%
2022/11/15	1	31.05	1	31.20	31.45	0	11,366	0.00%
2022/11/14	2	30.25	24	30.60	30.70	-22	11,283	-0.19%
2022/11/11	44	30.68	10	30.05	30.10	34	11,223	0.30%
2022/11/10	1	30.95	1	31.10	31.20	0	11,019	0.00%
2022/11/08	0	0.00	0.1	30.80	30.80	-0.1	10,999	0.00%
2022/11/07	0	0.00	5	30.54	30.25	-5	10,930	-0.05%
2022/11/02	0	0.00	1	28.80	28.75	-1	11,019	-0.01%
2022/11/01	3	28.43	0	0.00	28.50	3	11,004	0.03%
2022/10/28	6	28.49	22	28.52	28.25	-16	11,002	-0.15%
2022/10/27	7.2	28.34	3	28.73	28.50	4.2	10,770	0.04%
2022/10/26	12	29.78	9	29.78	29.40	3	10,592	0.03%
2022/10/25	5	30.61	3	30.58	30.35	2	10,651	0.02%
2022/10/24	0	0.00	2	30.65	30.70	-2	10,724	-0.02%
2022/10/21	2	30.18	2	30.55	30.10	0	10,796	0.00%
2022/10/20	5	30.08	3	30.10	30.45	2	10,897	0.02%
2022/10/19	6	30.92	1	31.10	30.55	5	10,811	0.05%
2022/10/14	1	31.00	1.1	30.75	30.65	-0.1	11,000	0.00%
2022/10/13	1.1	30.10	1	29.95	29.35	0.1	11,075	0.00%
2022/10/12	93	30.65	0	31.40	30.85	93	11,317	0.82%
2022/10/11	4	31.66	97.1	31.65	31.75	-93.1	11,401	-0.82%
2022/10/07	2	31.35	3	31.48	31.75	-1	11,477	-0.01%
2022/10/06	0	0.00	5.2	31.05	31.10	-5.2	11,338	-0.05%
2022/10/05	0	0.00	2	30.00	29.90	-2	11,190	-0.02%
2022/10/04	1	29.50	3	29.70	29.85	-2	11,237	-0.02%
2022/10/03	1.2	28.84	4	29.33	29.20	-2.8	11,103	-0.03%
2022/09/30	7	29.23	1	29.30	29.55	6	11,018	0.05%
2022/09/29	1	29.10	1.8	28.92	28.90	-0.8	10,825	-0.01%
2022/09/28	18	28.35	0	0.00	27.40	18	10,628	0.17%
2022/09/27	101	28.72	2	28.65	29.00	99	10,423	0.95%	大買/
2022/09/26	2	29.58	102.2	29.31	29.25	-100.2	10,195	-0.98%	大賣/
2022/09/23	1	30.25	2	30.15	30.10	-1	9,844	-0.01%
2022/09/22	0	0.00	3	28.63	29.00	-3	9,506	-0.03%
2022/09/19	2	27.90	0	0.00	27.90	2	9,455	0.02%
2022/09/16	1	28.35	0	0.00	28.20	1	9,460	0.01%
2022/09/15	0	0.00	1	29.20	28.65	-1	9,565	-0.01%
2022/09/14	0	0.00	1	28.85	28.80	-1	9,583	-0.01%
2022/09/12	0	0.00	4	28.80	28.70	-4	9,858	-0.04%
2022/09/08	0	0.00	2	27.75	27.90	-2	9,920	-0.02%
2022/09/06	1	27.30	0	0.00	27.20	1	10,074	0.01%
2022/09/05	3	27.50	0	0.00	27.50	3	10,204	0.03%
2022/08/31	6	28.55	5	28.94	28.45	1	10,267	0.01%
2022/08/30	4	28.99	5	29.04	28.80	-1	10,187	-0.01%
2022/08/29	2	28.35	0	0.00	28.40	2	10,214	0.02%
2022/08/26	0	0.00	1	29.20	29.05	-1	10,215	-0.01%
2022/08/25	2	29.00	2	29.15	29.00	0	10,350	0.00%
2022/08/24	4	29.15	2	29.50	28.90	2	10,473	0.02%
2022/08/23	10	28.85	0	0.00	28.90	10	10,646	0.09%
2022/08/22	11	28.49	1	28.90	28.75	10	10,736	0.09%
2022/08/19	2	29.00	0	0.00	29.00	2	10,746	0.02%
2022/08/18	2	29.40	0.4	29.50	29.45	1.6	10,875	0.01%
2022/08/15	0	0.00	0.9	30.20	30.30	-0.9	11,496	-0.01%
2022/08/11	0.1	30.50	0	0.00	30.45	0.1	11,930	0.00%
2022/08/10	0.1	30.60	4	31.65	30.70	-3.9	12,004	-0.03%
2022/08/02	0	0.00	17	30.98	30.90	-17	14,494	-0.12%
2022/08/01	2	31.40	4	31.68	31.40	-2	14,677	-0.01%
2022/07/29	17	31.29	0	0.00	31.20	17	14,887	0.11%
2022/07/28	3	30.80	3	30.68	30.75	0	14,936	0.00%
2022/07/27	5	30.32	0	0.00	30.45	5	15,013	0.03%
2022/07/26	3	30.33	7	30.30	30.45	-4	15,266	-0.03%
2022/07/25	3	30.27	6	30.23	30.35	-3	15,401	-0.02%
2022/07/22	2	29.20	4	29.35	29.30	-2	15,430	-0.01%
2022/07/21	3	28.95	3	29.17	29.00	0	16,482	0.00%
2022/07/20	2	29.20	2	29.40	29.05	0	18,316	0.00%
2022/07/19	0	0.00	2	29.55	29.70	-2	19,359	-0.01%
2022/07/18	6	28.48	11	29.16	29.00	-5	19,944	-0.03%
2022/07/15	4	27.35	15	26.74	27.35	-11	19,673	-0.06%
2022/07/14	1	23.35	1	25.20	25.10	0	19,617	0.00%
2022/07/13	15	24.01	7	23.64	23.65	8	19,695	0.04%
2022/07/12	1	23.65	0	0.00	23.65	1	19,744	0.01%
2022/07/11	2	26.55	2	25.83	26.25	0	20,168	0.00%
2022/07/07	2	25.10	2	24.90	24.90	0	21,950	0.00%
2022/07/06	2	25.10	0	0.00	24.40	2	22,120	0.01%
2022/06/27	1	26.20	0	0.00	26.30	1	22,612	0.00%
2022/06/24	6	25.81	0	0.00	25.50	6	22,616	0.03%
2022/06/23	0	0.00	5	24.95	25.40	-5	22,605	-0.02%
2022/06/22	2	26.45	1	26.05	25.95	1	22,519	0.00%
2022/06/21	1	26.10	0	0.00	27.05	1	22,495	0.00%
2022/06/20	7	26.17	5	27.10	25.95	2	22,427	0.01%
2022/06/17	1	27.80	5	28.00	27.90	-4	22,282	-0.02%
2022/06/16	3	29.00	0	0.00	29.00	3	22,194	0.01%
2022/06/13	6	29.83	0	0.00	29.10	6	22,170	0.03%
2022/06/07	1	29.65	2	29.55	29.80	-1	22,362	0.00%
2022/06/06	6	29.23	11	29.08	29.25	-5	22,414	-0.02%
2022/06/02	8	29.01	2	28.75	28.80	6	22,769	0.03%
2022/06/01	5	29.05	7	29.51	29.55	-2	22,924	-0.01%
2022/05/31	0	0.00	13	29.92	29.40	-13	22,897	-0.06%
2022/05/30	4	30.85	4	31.14	30.70	0	22,869	0.00%
2022/05/27	3	31.45	5	30.95	30.90	-2	23,008	-0.01%
2022/05/26	10	31.88	21	31.40	31.00	-11	23,087	-0.05%
2022/05/25	16	31.47	4	31.41	31.60	12	22,981	0.05%
2022/05/24	8	30.94	6	30.98	30.70	2	22,716	0.01%
2022/05/23	17	31.13	2	31.15	30.90	15	22,524	0.07%
2022/05/20	2	30.85	0	0.00	30.25	2	22,346	0.01%
2022/05/19	4	29.84	7	30.21	30.60	-3	22,169	-0.01%
2022/05/17	56	29.53	8	29.81	29.80	48	21,825	0.22%
2022/05/16	30	29.10	0	0.00	30.05	30	21,497	0.14%
2022/05/13	28	28.83	11	29.14	29.00	17	21,295	0.08%
2022/05/12	10	29.59	6	29.75	28.55	4	21,107	0.02%
2022/05/11	5	31.95	7.1	31.03	30.60	-2.1	20,729	-0.01%
2022/05/10	6.1	31.28	130	31.08	31.10	-123.9	19,544	-0.63%	大賣/鉅額交易
2022/05/09	28	29.88	17	29.75	29.00	11	18,800	0.06%
2022/05/06	18	29.43	17	29.57	29.70	1	18,430	0.01%
2022/05/05	11	29.11	2	29.30	29.00	9	17,966	0.05%
2022/05/04	6	28.33	6	28.58	28.70	0	17,641	0.00%
2022/05/03	5	27.67	0	0.00	28.00	5	17,390	0.03%
2022/04/29	1	28.85	6	29.30	28.90	-5	16,966	-0.03%
2022/04/28	20	29.00	16	28.76	28.50	4	16,719	0.02%
2022/04/27	2	31.60	10	29.82	28.80	-8	16,354	-0.05%
2022/04/26	22	32.91	18	32.74	31.55	4	15,213	0.03%
2022/04/25	17	32.16	14.1	32.18	33.35	2.9	13,191	0.02%
2022/04/22	8	30.81	18.1	31.04	32.35	-10.1	11,844	-0.08%
2022/04/21	0	0.00	1	29.60	29.45	-1	10,750	-0.01%
2022/04/19	4	29.94	9	29.66	30.10	-5	10,074	-0.05%
2022/04/18	0	0.00	1.1	28.69	29.00	-1.1	9,706	-0.01%
2022/04/15	7	30.16	8	30.05	29.95	-1	9,386	-0.01%
2022/04/14	18	30.29	15	30.13	29.85	3	8,735	0.03%
2022/04/13	4	28.93	14	29.19	29.25	-10	7,484	-0.13%
2022/04/12	1	26.70	2	27.10	27.55	-1	6,739	-0.01%
2022/04/11	2	27.45	0	0.00	27.55	2	6,542	0.03%
2022/04/08	1	26.64	1	26.65	26.85	0	6,172	0.00%
2022/04/07	0	0.00	5	26.49	25.70	-5	5,975	-0.08%
2022/04/06	0	0.00	114	25.97	26.15	-114	5,855	-1.95%	大賣/鉅額交易
2022/04/01	0	25.50	0	0.00	25.85	0	5,801	0.00%
2022/03/30	92	25.30	0	0.00	25.40	92	5,804	1.59%
2022/03/23	1	25.80	0	0.00	25.65	1	5,862	0.02%
2022/03/18	1	25.15	0	0.00	24.60	1	5,748	0.02%
2022/03/17	1	24.25	0	0.00	25.00	1	5,814	0.02%
2022/03/16	1	24.20	0	0.00	23.90	1	5,747	0.02%
2022/03/14	7	26.08	1	26.35	26.35	6	5,389	0.11%
2022/03/10	4	25.00	24	25.64	25.90	-20	5,206	-0.38%
2022/03/08	3	25.37	70	25.30	24.65	-67	4,932	-1.36%
2022/03/07	16	26.48	9	26.21	26.15	7	4,513	0.16%
2022/03/04	1	25.90	8	26.34	25.90	-7	4,187	-0.17%
2022/03/03	3	26.08	30	26.16	26.25	-27	4,069	-0.66%
2022/03/02	27	25.90	1	25.95	25.80	26	3,846	0.68%
2022/02/25	6	24.02	7	23.69	23.90	-1	3,634	-0.03%
2022/02/24	61	23.00	62	22.71	22.90	-1	3,539	-0.03%
2022/02/23	2	23.75	0	0.00	23.50	2	3,490	0.06%
2022/02/22	2	23.58	0	0.00	23.50	2	3,446	0.06%
2022/02/21	4	23.74	8	23.98	23.90	-4	3,271	-0.12%
2022/02/18	1	23.00	1	22.70	22.85	0	3,001	0.00%
2022/02/17	0	0.00	3	22.40	22.55	-3	2,991	-0.10%
2022/02/07	0	0.00	2	20.60	21.20	-2	3,329	-0.06%
2022/01/26	2	20.10	0	0.00	20.20	2	3,351	0.06%
2022/01/25	0	0.00	1	20.75	20.30	-1	3,398	-0.03%
2022/01/24	0	0.00	2	20.60	20.65	-2	3,440	-0.06%
2022/01/21	0	0.00	1	21.35	21.00	-1	3,469	-0.03%
2022/01/19	2	20.80	0	0.00	20.80	2	3,572	0.06%
2022/01/14	2	20.95	0	0.00	21.20	2	3,814	0.05%
2022/01/13	0	0.00	2	21.60	21.50	-2	3,886	-0.05%
2022/01/12	2	21.05	0	0.00	21.40	2	3,889	0.05%
2022/01/11	62	21.39	0	0.00	21.35	62	3,872	1.60%
2022/01/10	2	21.30	0	0.00	21.30	2	3,890	0.05%
2022/01/07	0	0.00	0.3	21.45	21.40	-0.3	3,912	-0.01%
2022/01/06	0	0.00	1	21.70	21.75	-1	3,962	-0.03%
2021/12/27	1	22.00	0	0.00	22.00	1	4,474	0.02%
2021/12/24	0	22.25	1	22.30	22.20	-1	4,537	-0.02%
2021/12/23	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2021/12/20	1	22.05	2	22.43	22.70	-1	4,481	-0.02%
2021/12/15	0	0.00	20	21.65	21.75	-20	4,533	-0.44%
2021/12/14	1	21.80	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	13	22.17	22.25	-13	4,612	-0.28%
2021/12/10	1	21.70	0	0.00	21.55	1	4,606	0.02%
2021/12/09	2	21.45	0	0.00	21.45	2	4,772	0.04%
2021/12/08	20	21.70	0	0.00	21.65	20	5,027	0.40%
2021/12/02	0	0.00	1	21.20	21.20	-1	5,567	-0.02%
2021/11/30	2	20.90	0	20.80	20.95	2	5,981	0.03%
2021/11/26	8	21.26	99	21.28	21.25	-91	6,557	-1.39%
2021/11/25	3	22.27	0	0.00	21.80	3	7,106	0.04%
2021/11/24	1	22.10	1	22.20	22.00	0	7,076	0.00%
2021/11/23	5	21.60	2	21.70	21.25	3	7,061	0.04%
2021/11/19	8	21.18	0	0.00	21.05	8	7,621	0.10%
2021/11/17	4	21.43	0	0.00	21.35	4	8,259	0.05%
2021/11/16	93	21.50	0	0.00	21.55	93	8,381	1.11%
2021/11/12	2	22.33	0	0.00	22.15	2	8,930	0.02%
2021/11/11	2	22.30	2	22.38	22.25	0	9,405	0.00%
2021/11/09	3	21.82	2	21.98	22.00	1	10,616	0.01%
2021/11/08	3	22.30	4	22.23	22.15	-1	11,587	-0.01%
2021/11/05	5	21.20	0	0.00	21.20	5	12,062	0.04%
2021/11/04	1	21.40	10	21.30	21.20	-9	12,380	-0.07%
2021/11/03	0	0.00	1	21.30	21.60	-1	13,125	-0.01%
2021/11/02	1	21.25	1	21.45	21.15	0	13,351	0.00%
2021/11/01	1	20.95	0	0.00	21.00	1	13,595	0.01%
2021/10/28	0	0.00	2	21.50	21.50	-2	14,531	-0.01%
2021/10/27	1	21.30	1	21.40	21.30	0	15,244	0.00%
2021/10/25	0	22.10	2	22.00	21.85	-2	17,751	-0.01%
2021/10/22	8	21.96	0	0.00	21.90	8	18,103	0.04%
2021/10/21	0	0.00	4	23.41	23.45	-4	18,215	-0.02%
2021/10/19	1	23.00	6	23.12	22.95	-5	18,800	-0.03%
2021/10/18	0	0.00	4	22.95	22.95	-4	19,119	-0.02%
2021/10/15	0	0.00	2	22.75	22.75	-2	19,965	-0.01%
2021/10/14	6	22.18	0	0.00	22.25	6	20,620	0.03%
2021/10/13	10	22.50	0	0.00	22.10	10	21,328	0.05%
2021/10/12	4	22.78	2	23.40	22.60	2	21,530	0.01%
2021/10/08	52	23.19	2	24.00	22.95	50	21,625	0.23%
2021/10/06	2	23.65	0	0.00	23.30	2	21,890	0.01%
2021/10/05	0	0.00	54	23.53	23.75	-54	22,108	-0.24%
2021/10/04	5	22.74	1	22.90	22.65	4	22,144	0.02%
2021/10/01	2	24.08	0	0.00	24.05	2	22,269	0.01%
2021/09/30	0	0.00	1	24.90	25.05	-1	22,435	0.00%
2021/09/29	2	24.23	0	0.00	24.20	2	22,590	0.01%
2021/09/28	4	24.65	10	24.80	24.50	-6	22,980	-0.03%
2021/09/27	2	24.75	0	0.00	25.00	2	23,587	0.01%
2021/09/24	12	24.85	0	0.00	24.75	12	25,173	0.05%
2021/09/23	1	24.70	0	0.00	24.85	1	27,414	0.00%
2021/09/22	1	24.90	0	0.00	24.95	1	28,563	0.00%
2021/09/17	2	25.50	0	0.00	25.50	2	29,013	0.01%
2021/09/15	1	26.40	2	26.45	26.35	-1	28,960	0.00%
2021/09/14	1	26.10	0	0.00	26.10	1	28,920	0.00%
2021/09/13	0	0.00	10	26.72	26.95	-10	28,902	-0.03%
2021/09/10	14	26.08	15	26.12	26.05	-1	28,697	0.00%
2021/09/09	1	25.70	0	0.00	25.70	1	28,390	0.00%
2021/09/08	1	24.85	0	0.00	24.75	1	28,335	0.00%
2021/09/07	3.1	25.25	0	0.00	25.40	3.1	28,251	0.01%
2021/09/06	16	26.35	11	26.12	25.60	5	28,141	0.02%
2021/09/03	0	26.90	6	26.52	26.35	-6	27,935	-0.02%
2021/09/02	0	0.00	1	26.35	26.65	-1	27,745	0.00%
2021/09/01	3	27.00	1	27.20	27.00	2	27,620	0.01%
2021/08/31	22.1	27.00	25	27.15	27.20	-2.9	27,184	-0.01%
2021/08/30	14	25.90	16	26.09	26.00	-2	26,686	-0.01%
2021/08/27	0	0.00	3	25.90	26.00	-3	26,770	-0.01%
2021/08/26	2	26.73	1	26.45	25.60	1	27,415	0.00%
2021/08/25	1	25.65	3	25.55	25.35	-2	27,090	-0.01%
2021/08/24	6	25.70	4	25.15	25.65	2	27,011	0.01%
2021/08/23	33	25.44	3	26.15	25.85	30	26,875	0.11%
2021/08/20	10	24.35	8	24.48	24.60	2	26,510	0.01%
2021/08/19	17	24.82	6	24.85	24.20	11	26,365	0.04%
2021/08/18	23	24.16	10	23.81	25.60	13	26,158	0.05%
2021/08/17	69	24.96	22	24.70	23.90	47	25,777	0.18%
2021/08/16	26	27.34	39	27.01	26.40	-13	25,231	-0.05%
2021/08/13	23.3	28.45	25	28.74	27.55	-1.8	24,737	-0.01%
2021/08/12	17	28.62	70	28.90	29.75	-53	23,927	-0.22%
2021/08/11	11	27.70	17	28.02	27.85	-6	22,963	-0.03%
2021/08/10	6	27.97	4	27.81	27.30	2	22,367	0.01%
2021/08/09	23	28.22	102.3	28.39	27.95	-79.3	22,110	-0.36%	大賣/
2021/08/06	2	27.55	2	27.30	26.95	0	21,412	0.00%
2021/08/05	19	26.66	18	26.74	26.65	1	21,222	0.00%
2021/08/04	58	27.80	37	27.75	27.40	21	21,141	0.10%
2021/08/03	37	28.41	26	28.59	28.85	11	21,239	0.05%
2021/08/02	1	27.85	12	28.74	29.30	-11	20,948	-0.05%
2021/07/30	27	27.91	25	28.11	27.20	2	20,265	0.01%
2021/07/29	50	27.37	36	27.59	27.95	14	19,168	0.07%
2021/07/28	1	25.90	4	26.41	25.75	-3	17,963	-0.02%
2021/07/27	1	26.20	91	26.94	25.60	-90	17,718	-0.51%
2021/07/26	0	0.00	0	26.15	26.90	0	17,744	0.00%
2021/07/23	8	25.57	4	26.37	26.70	4	17,549	0.02%
2021/07/22	10	25.75	5	25.24	25.00	5	17,272	0.03%
2021/07/21	23	27.48	24	27.13	26.50	-1	17,026	-0.01%
2021/07/20	106	26.58	20	26.55	26.75	86	16,240	0.53%	大買/
2021/07/19	18	26.46	39	26.48	27.10	-21	15,653	-0.13%
2021/07/16	5	25.09	4	25.25	25.10	1	15,298	0.01%
2021/07/15	2	24.90	4	24.46	24.85	-2	15,227	-0.01%
2021/07/14	2	23.70	0	0.00	23.90	2	15,419	0.01%
2021/07/13	12.1	24.35	10	23.70	23.50	2.1	16,149	0.01%
2021/07/12	18	25.87	17	26.11	25.05	1	16,669	0.01%
2021/07/09	8.1	25.19	9	25.03	24.65	-0.9	17,158	-0.01%
2021/07/08	2	25.08	3	25.38	24.95	-1	17,332	-0.01%
2021/07/07	12.1	25.14	15	24.71	24.30	-2.9	17,117	-0.02%
2021/07/06	16	26.27	8	25.81	25.60	8	16,927	0.05%
2021/07/05	26	26.70	39	26.91	26.35	-13	16,765	-0.08%
2021/07/02	63	26.33	22	26.51	25.65	41	16,464	0.25%
2021/07/01	75	28.18	80	27.95	26.80	-5	15,961	-0.03%
2021/06/30	91	26.92	96	27.08	27.50	-5	14,329	-0.03%
2021/06/29	83	24.07	80	24.29	25.15	3	12,019	0.02%
2021/06/28	21	22.33	35	22.36	22.90	-14	10,786	-0.13%
2021/06/25	0	0.00	1	21.30	20.85	-1	10,250	-0.01%
2021/06/24	0	0.00	5	20.90	20.65	-5	10,167	-0.05%
2021/06/23	11	20.48	0	0.00	20.45	11	10,125	0.11%
2021/06/22	6	21.23	10	20.90	20.80	-4	10,050	-0.04%
2021/06/21	21	19.98	0	0.00	20.10	21	9,892	0.21%
2021/06/18	6	20.30	0	0.00	20.25	6	9,820	0.06%
2021/06/07	0	0.00	20	20.60	20.80	-20	9,580	-0.21%
2021/06/03	41	22.61	11	22.65	22.45	30	9,303	0.32%
2021/06/02	0	0.00	1	21.35	21.70	-1	8,530	-0.01%
2021/06/01	0	0.00	5	20.15	20.10	-5	8,419	-0.06%
2021/05/31	0	0.00	4	20.05	20.00	-4	8,437	-0.05%
2021/05/28	4	19.40	2	20.00	19.40	2	8,325	0.02%
2021/05/27	2	18.80	0	0.00	18.65	2	8,249	0.02%
2021/05/21	4	18.70	0	0.00	19.15	4	8,372	0.05%
2021/05/19	0	0.00	5	19.10	18.65	-5	8,274	-0.06%
2021/05/18	3	18.03	16	17.79	18.25	-13	8,174	-0.16%
2021/05/17	4	16.75	24	16.68	16.60	-20	8,117	-0.25%
2021/05/14	5	18.18	0	0.00	17.55	5	8,010	0.06%
2021/05/13	7	18.69	2	19.40	18.55	5	7,916	0.06%
2021/05/12	8	21.19	34	19.77	19.60	-26	7,828	-0.33%
2021/05/11	22	21.95	14	22.49	21.70	8	7,594	0.11%
2021/05/10	33	22.31	12	22.05	22.15	21	7,003	0.30%
2021/05/07	2	20.25	3	20.68	21.20	-1	6,735	-0.01%
2021/05/06	2	20.75	4	21.45	20.35	-2	6,625	-0.03%
2021/05/04	2	19.88	0	0.00	19.55	2	6,276	0.03%
2021/05/03	0	0.00	3	22.10	21.65	-3	6,096	-0.05%
2021/04/29	0	0.00	1	21.00	21.20	-1	5,810	-0.02%
2021/04/28	5	20.50	1	20.35	20.60	4	5,639	0.07%
2021/04/26	2	21.00	0	0.00	21.20	2	5,472	0.04%
2021/04/22	7	21.96	27	23.00	20.55	-20	5,281	-0.38%
2021/04/21	9	21.54	0	0.00	21.70	9	4,844	0.19%
2021/04/20	8	22.10	19	22.07	22.10	-11	4,649	-0.24%
2021/04/19	53	22.77	34	22.97	23.65	19	4,266	0.45%
2021/04/16	38	21.82	45	22.01	21.50	-7	3,385	-0.21%
2021/04/15	36	20.56	32	20.76	20.95	4	2,604	0.15%
2021/04/14	10	19.06	0	0.00	19.75	10	1,850	0.54%
2021/04/12	5	18.10	0	0.00	18.25	5	1,510	0.33%
2021/04/09	4	18.54	5	18.55	18.05	-1	1,450	-0.07%
2021/04/08	2	18.15	4	18.35	18.35	-2	1,395	-0.14%
2021/04/07	5	17.95	4	18.00	17.80	1	1,262	0.08%
2021/04/01	0	17.00	0	0.00	17.05	0	1,129	0.00%
2021/03/31	0	0.00	1	17.00	17.05	-1	1,127	-0.09%
2021/03/30	0	0.00	3	16.95	17.00	-3	1,141	-0.26%
2021/03/25	1	16.60	0	0.00	16.60	1	1,330	0.08%
2021/03/24	0	0.00	3	16.95	16.95	-3	1,333	-0.23%
2021/03/17	1	17.01	0	0.00	16.90	1	1,483	0.07%
2021/03/15	0	17.25	0	0.00	17.15	0	1,605	0.00%
2021/03/05	9	17.62	9	17.25	17.20	0	1,552	0.00%
2021/03/04	0	0.00	1	17.85	17.80	-1	1,468	-0.07%
2021/03/02	0	0.00	2	17.03	16.90	-2	1,393	-0.14%
2021/02/26	2	17.43	27	17.15	17.15	-25	1,385	-1.80%
2021/02/24	2	17.55	3	17.75	17.25	-1	1,305	-0.08%
2021/02/23	0	0.00	1	16.80	16.95	-1	1,172	-0.09%
2021/02/19	0	0.00	7	16.14	16.20	-7	1,151	-0.61%
2021/02/05	0	0.00	2	15.50	15.60	-2	1,144	-0.17%
2021/01/27	1	15.40	0	0.00	15.25	1	1,141	0.09%
2021/01/20	10	15.35	10	15.40	15.30	0	1,128	0.00%
2021/01/18	3	15.65	0	0.00	15.70	3	1,109	0.27%
2021/01/15	5	15.95	3	15.95	15.85	2	1,103	0.18%
2021/01/14	0	0.00	1	16.20	16.10	-1	1,089	-0.09%
2021/01/12	1	16.45	0	0.00	16.10	1	1,075	0.09%
2021/01/05	2	17.53	2	17.38	17.35	0	1,007	0.00%
2020/12/30	9	17.45	0	0.00	17.50	9	966	0.93%
2020/12/28	0	0.00	5	17.20	17.05	-5	917	-0.54%
2020/12/21	15	18.27	0	0.00	18.25	15	784	1.91%
2020/12/16	0	0.00	5	17.30	17.50	-5	652	-0.77%
2020/12/15	3	17.30	0	0.00	17.45	3	637	0.47%
2020/12/14	1	17.60	0	0.00	17.50	1	590	0.17%
2020/12/11	0	0.00	2	16.75	16.75	-2	519	-0.38%
2020/12/10	2	17.10	0	0.00	17.20	2	489	0.41%
2020/12/03	0	0.00	5	16.25	16.25	-5	352	-1.42%
2020/10/26	0	0.00	20	15.43	15.50	-20	348	-5.74%
2020/09/30	5	15.60	5	15.60	15.60	0	351	0.00%
2020/09/25	2	15.50	0	0.00	15.40	2	363	0.55%
2020/09/07	1	16.90	1	16.40	16.90	0	407	0.00%
2020/08/25	5	15.70	0	0.00	15.85	5	368	1.36%
2020/07/31	0	0.00	3	15.40	15.45	-3	414	-0.72%
2020/07/16	1	15.65	0	0.00	15.80	1	465	0.21%
2020/07/07	0	0.00	1	15.85	15.90	-1	472	-0.21%
2020/07/06	0	0.00	2	15.85	15.80	-2	475	-0.42%
2020/07/02	1	15.85	0	0.00	15.85	1	477	0.21%
2020/06/24	1	15.95	0	0.00	15.90	1	470	0.21%
2020/06/22	2	15.80	2	15.95	16.05	0	475	0.00%
2020/05/14	2	16.50	0	0.00	16.70	2	617	0.32%
2020/04/10	0	0.00	1	15.10	15.10	-1	652	-0.15%
2020/04/08	1	14.95	0	0.00	15.00	1	653	0.15%
2020/03/24	0	0.00	2	14.15	14.10	-2	622	-0.32%
2020/03/18	0	0.00	2	13.80	14.25	-2	578	-0.35%
2020/03/17	0	0.00	1	14.35	14.35	-1	562	-0.18%
2020/03/16	0	0.00	2	14.25	14.25	-2	541	-0.37%
2020/03/13	2	14.40	0	0.00	14.95	2	518	0.39%
2020/03/06	2	16.80	0	0.00	16.75	2	438	0.46%
2020/03/03	0	0.00	2	16.90	16.85	-2	437	-0.46%
2020/02/21	0	0.00	3	17.15	17.15	-3	474	-0.63%
2020/02/12	0	0.00	5	17.10	17.10	-5	519	-0.96%
2020/02/10	1	16.80	3	16.85	16.90	-2	534	-0.37%
2020/02/07	0	0.00	2	17.15	17.10	-2	543	-0.37%
2020/02/03	1	17.20	0	0.00	17.15	1	545	0.18%
2020/01/30	3	17.25	0	0.00	17.50	3	524	0.57%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/20	0	0.00	2	18.60	18.55	-2	684	-0.29%
2019/12/13	0	0.00	20	18.26	18.30	-20	707	-2.83%
2019/11/29	0	0.00	4	18.25	18.25	-4	916	-0.44%
2019/11/28	2	18.28	0	0.00	18.25	2	1,049	0.19%
2019/11/13	2	18.70	19	18.60	18.55	-17	1,529	-1.11%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/08	2	19.00	0	0.00	18.95	2	1,529	0.13%
2019/10/31	0	0.00	1	19.10	19.00	-1	1,559	-0.06%
2019/10/24	10	19.10	0	0.00	19.10	10	1,584	0.63%
2019/10/18	0	0.00	10	19.30	19.40	-10	1,598	-0.63%
2019/10/17	10	19.00	0	0.00	19.10	10	1,599	0.63%
2019/10/15	10	19.45	0	0.00	19.40	10	1,558	0.64%
2019/10/01	1	20.25	1	20.20	20.25	0	1,512	0.00%
2019/09/20	10	20.26	0	0.00	20.20	10	1,525	0.66%
2019/09/16	1	20.35	0	0.00	20.35	1	1,548	0.06%
2019/09/12	2	20.60	0	0.00	20.60	2	1,531	0.13%
2019/09/09	5	20.95	0	0.00	20.80	5	1,520	0.33%
2019/09/05	2	20.70	2	20.75	20.70	0	1,492	0.00%
2019/09/03	2	20.95	5	20.95	21.15	-3	1,449	-0.21%
2019/09/02	7	20.94	1	20.55	21.15	6	1,435	0.42%
2019/08/29	1	20.50	0	0.00	20.55	1	1,316	0.08%
2019/08/23	0	0.00	4	20.20	20.25	-4	1,249	-0.32%
2019/08/22	3	20.30	0	0.00	20.35	3	1,241	0.24%
2019/08/19	4	20.88	2	20.75	20.60	2	1,109	0.18%
2019/08/16	7	20.43	0	0.00	20.50	7	981	0.71%
2019/08/15	0	0.00	50	19.20	19.20	-50	829	-6.03%
2019/07/30	1	19.35	0	0.00	19.25	1	832	0.12%
2019/07/26	1	19.50	0	0.00	19.50	1	828	0.12%
2019/07/25	1	19.65	0	0.00	19.70	1	818	0.12%
2019/07/19	30	19.25	0	0.00	19.20	30	875	3.43%
2019/07/12	30	19.25	0	0.00	19.15	30	928	3.23%
2019/06/21	2	19.45	0	0.00	19.50	2	1,500	0.13%
2019/06/18	5	19.35	5	19.35	19.15	0	1,590	0.00%
2019/05/08	0	0.00	10	19.25	19.35	-10	2,908	-0.34%
2019/05/06	0	0.00	0.1	19.55	19.55	-0.1	2,896	0.00%
2019/04/25	0	0.00	2	20.15	20.15	-2	2,848	-0.07%
2019/04/24	1	20.30	0	0.00	20.40	1	2,830	0.04%
2019/04/19	0	0.00	2	20.45	20.40	-2	2,819	-0.07%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/11	0	0.00	5	20.85	20.75	-5	2,887	-0.17%
2019/04/10	1	21.10	0	0.00	20.70	1	2,880	0.03%
2019/04/09	0	0.00	1	20.65	20.85	-1	2,846	-0.04%
2019/04/08	1	20.45	12	20.45	20.45	-11	2,812	-0.39%
2019/04/03	5	20.60	5	20.60	20.60	0	2,791	0.00%
2019/04/01	12	20.99	0	0.00	20.75	12	2,712	0.44%
2019/03/28	6	20.17	0	0.00	20.10	6	2,573	0.23%
2019/03/27	3	21.47	1	21.20	21.15	2	2,446	0.08%
2019/03/22	5	22.80	0	0.00	22.80	5	2,255	0.22%
2019/03/20	2	23.30	0	0.00	23.45	2	2,170	0.09%
2019/03/19	84	24.10	76	24.20	23.45	8	2,111	0.38%
2019/03/18	13	22.71	1	22.75	22.70	12	1,795	0.67%
2019/03/12	14	22.31	11	22.33	21.90	3	1,521	0.20%
2019/03/06	1	21.35	3	21.13	21.20	-2	1,310	-0.15%
2019/02/14	0	18.85	0	0.00	18.85	0	922	0.00%
2019/02/11	0	18.80	0	0.00	18.90	0	901	0.00%
2019/01/10	2	19.20	0	0.00	19.20	2	785	0.25%
2019/01/09	10	19.23	10	19.16	19.15	0	774	0.00%
2019/01/08	5	19.15	5	19.20	19.20	0	753	0.00%
2019/01/07	2	18.70	3	19.20	19.00	-1	720	-0.14%
2019/01/04	0	0.00	6	17.83	17.75	-6	663	-0.90%
2019/01/03	2	17.68	2	17.83	17.75	0	628	0.00%
2018/12/13	25	16.72	0	0.00	16.75	25	626	3.99%
2018/12/03	55	16.40	8	16.25	16.40	47	598	7.85%
2018/11/30	2,930	16.04	0	0.00	16.00	2,930	589	497.14%	大買/鉅額交易
2018/11/29	433	16.27	0	0.00	16.25	433	369	117.09%	大買/鉅額交易
2018/11/28	393	16.28	0	0.00	16.40	393	354	111.00%	大買/鉅額交易
2018/11/27	525	16.33	0	0.00	16.35	525	343	152.79%	大買/鉅額交易
2018/11/26	430	16.31	0	0.00	16.40	430	331	129.69%	大買/鉅額交易
2018/08/03	0	0.00	5	17.30	17.35	-5	758	-0.66%
2018/08/01	5	17.30	0	0.00	17.30	5	754	0.66%
2018/07/30	0.1	17.20	0	0.00	17.30	0.1	762	0.01%
2018/07/16	118	17.52	0	0.00	17.55	118	766	15.39%	大買/鉅額交易
2018/07/09	50	18.00	0	0.00	18.10	50	776	6.44%
2018/07/06	573	18.60	0	0.00	18.60	573	771	74.31%	大買/鉅額交易
2018/07/05	448	18.75	0	0.00	18.75	448	759	59.00%	大買/鉅額交易
2018/07/04	123	18.85	0	0.00	18.90	123	753	16.33%	大買/鉅額交易
2018/07/03	631	18.90	0	0.00	18.95	631	754	83.65%	大買/鉅額交易
2018/07/02	234	18.94	0	0.00	19.00	234	747	31.30%	大買/鉅額交易
2018/06/29	306	18.92	0	0.00	18.95	306	755	40.50%	大買/鉅額交易
2018/05/23	32	19.00	0	0.00	19.10	32	638	5.02%
2018/05/07	89	19.07	0	0.00	19.10	89	696	12.78%
2018/05/04	83	19.06	0	0.00	19.10	83	708	11.71%
2018/05/03	140	19.07	0	0.00	19.10	140	724	19.33%	大買/鉅額交易
2018/05/02	115	19.15	0	0.00	19.20	115	737	15.60%	大買/鉅額交易
2018/04/26	0	0.00	2	19.10	19.10	-2	773	-0.26%
2018/03/30	5	20.75	0	0.00	20.80	5	874	0.57%
2018/01/23	0	0.00	1	20.50	20.45	-1	1,182	-0.08%
2018/01/18	0	0.00	1	20.50	20.55	-1	1,168	-0.09%
2018/01/16	0	0.00	6	20.45	20.45	-6	1,153	-0.52%
2018/01/08	0	0.00	0.2	20.20	20.20	-0.2	1,133	-0.02%
2018/01/05	1	20.10	0	0.00	20.15	1	1,120	0.09%
2018/01/03	3	20.20	5	20.35	20.25	-2	1,119	-0.18%