榮剛 (5009)-第一金-豐原券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股▲0.32%
529人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	48.60	0	0.00	48.55	2	2,519	0.08%
2024/11/19	20	47.75	0	0.00	48.10	20	2,514	0.80%
2024/11/15	1	48.60	0	0.00	48.15	1	2,517	0.04%
2024/11/14	12	48.47	1	48.55	48.25	11	2,485	0.44%
2024/11/13	1	49.30	0	0.00	49.50	1	2,435	0.04%
2024/11/12	2	49.68	4	49.68	49.75	-2	2,401	-0.08%
2024/11/11	1	48.65	12	48.96	49.45	-11	2,254	-0.49%
2024/11/08	1	47.65	0	0.00	47.55	1	2,080	0.05%
2024/11/07	21	48.14	1	48.00	47.80	20	2,077	0.96%
2024/11/06	1	47.60	12	47.40	47.50	-11	2,052	-0.54%
2024/11/04	1	46.80	0	0.00	46.80	1	2,140	0.05%
2024/11/01	3	47.12	0	0.00	47.50	3	2,296	0.13%
2024/10/30	0	0.00	0	46.05	45.85	0	2,283	0.00%
2024/10/29	0	0.00	5.3	45.69	47.00	-5.3	2,341	-0.23%
2024/10/28	10	45.80	0	0.00	45.90	10	2,342	0.43%
2024/10/25	2	45.70	0	46.00	45.85	2	2,405	0.08%
2024/10/23	0	46.35	0	0.00	46.40	0	2,518	0.00%
2024/10/22	1	46.00	0	0.00	45.95	1	2,522	0.04%
2024/10/17	1	45.75	0	0.00	45.75	1	2,776	0.04%
2024/10/16	5	46.00	5	45.85	45.85	0	2,809	0.00%
2024/10/14	0	45.55	0	0.00	45.60	0	2,807	0.00%
2024/10/11	0	0.00	1	46.00	45.80	-1	2,809	-0.04%
2024/10/09	0	47.30	0	0.00	46.85	0	2,911	0.00%
2024/10/08	0	47.65	0	0.00	47.75	0	2,905	0.00%
2024/10/04	0	0.00	6	48.34	47.95	-6	2,957	-0.20%
2024/10/01	1	47.90	0	0.00	48.00	1	2,963	0.03%
2024/09/30	1	48.05	1	48.20	48.30	0	2,992	0.00%
2024/09/25	1	47.90	6	47.70	47.95	-5	3,362	-0.15%
2024/09/16	0	0.00	1	46.60	46.60	-1	4,000	-0.02%
2024/09/09	0	0.00	1	45.65	45.90	-1	4,356	-0.02%
2024/09/05	2	46.00	0	0.00	45.60	2	4,399	0.05%
2024/09/04	0.1	46.59	0	0.00	46.20	0.1	4,422	0.00%
2024/08/23	0	0.00	1	47.25	47.75	-1	4,894	-0.02%
2024/08/21	0	0.00	2	48.15	47.85	-2	5,055	-0.04%
2024/08/20	0	0.00	20	47.36	47.40	-20	5,070	-0.39%
2024/08/09	6	45.85	0	0.00	45.85	6	6,346	0.09%
2024/08/08	1	45.60	0	0.00	45.50	1	6,610	0.02%
2024/08/07	2	45.80	0	0.00	46.05	2	6,782	0.03%
2024/08/06	0.1	44.51	0	0.00	44.00	0.1	6,912	0.00%
2024/08/05	0	0.00	1	44.70	45.50	-1	7,080	-0.01%
2024/08/02	0	48.50	0	0.00	47.55	0	7,027	0.00%
2024/08/01	5	48.50	3	49.50	49.50	2	7,251	0.03%
2024/07/30	0.3	45.90	10	46.55	47.90	-9.7	7,736	-0.13%
2024/07/29	11	47.08	0	0.00	45.80	11	8,620	0.13%
2024/07/26	1	47.75	6.1	48.06	48.10	-5.1	9,013	-0.06%
2024/07/23	0	0.00	1.1	48.00	48.00	-1.1	9,234	-0.01%
2024/07/19	1.1	48.71	0	0.00	48.20	1.1	9,438	0.01%
2024/07/18	2	49.70	2.1	49.53	49.75	-0.1	9,543	0.00%
2024/07/17	0	0.00	3.6	48.81	48.60	-3.6	9,589	-0.04%
2024/07/16	0	0.00	1	48.40	48.40	-1	9,902	-0.01%
2024/07/15	0.1	47.65	0	0.00	47.40	0.1	10,304	0.00%
2024/07/12	4.1	47.49	0	0.00	47.65	4.1	10,601	0.04%
2024/07/11	5.5	47.57	0	0.00	47.60	5.5	10,952	0.05%
2024/07/09	0	48.00	0	0.00	48.30	0	11,739	0.00%
2024/07/08	5	48.40	1	48.50	48.40	4	11,853	0.03%
2024/07/05	1.1	49.23	1	49.00	49.15	0.1	12,058	0.00%
2024/07/04	0.2	49.75	0	0.00	49.40	0.2	12,426	0.00%
2024/07/03	6	49.27	10.4	49.59	49.65	-4.4	12,532	-0.04%
2024/07/02	3	47.65	0	0.00	48.05	3	12,457	0.02%
2024/07/01	29.4	47.44	10	47.25	47.85	19.4	12,447	0.16%
2024/06/28	10.2	48.59	1	48.75	48.40	9.2	12,231	0.08%
2024/06/27	17.2	48.81	0	0.00	48.70	17.2	12,168	0.14%
2024/06/26	17.6	49.27	0	0.00	49.25	17.6	12,068	0.15%
2024/06/25	5.1	52.32	0	52.30	52.40	5.1	11,963	0.04%
2024/06/24	0.1	53.40	0	0.00	52.90	0.1	11,932	0.00%
2024/06/21	1.3	53.23	0	0.00	53.60	1.3	11,963	0.01%
2024/06/20	2	53.15	5.2	53.82	53.70	-3.2	12,035	-0.03%
2024/06/19	1.2	52.60	3	52.40	52.40	-1.8	11,933	-0.02%
2024/06/18	3	51.80	0.2	52.20	52.60	2.8	11,895	0.02%
2024/06/17	0.1	51.40	0	0.00	51.20	0.1	11,826	0.00%
2024/06/14	0.1	51.55	0	51.70	51.40	0.1	11,903	0.00%
2024/06/12	0.4	51.01	0	0.00	50.90	0.4	11,914	0.00%
2024/06/11	0	0.00	0	51.60	51.40	0	11,908	0.00%
2024/06/07	0	0.00	1.1	51.19	51.30	-1.1	11,921	-0.01%
2024/06/06	1.9	50.81	1	51.00	50.80	0.9	11,907	0.01%
2024/06/05	4.5	52.12	0	0.00	52.00	4.5	11,765	0.04%
2024/06/04	2	52.70	0	0.00	52.80	2	11,769	0.02%
2024/06/03	5	52.40	0	0.00	52.40	5	11,799	0.04%
2024/05/31	9.2	52.70	0	0.00	52.60	9.2	11,800	0.08%
2024/05/30	0.6	53.00	1	53.50	52.80	-0.4	11,803	0.00%
2024/05/29	0	0.00	1	53.50	53.40	-1	11,817	-0.01%
2024/05/28	6	54.17	3.1	54.19	53.80	2.9	11,983	0.02%
2024/05/27	0	0.00	1	53.00	53.20	-1	11,902	-0.01%
2024/05/24	0.1	52.60	0	0.00	52.50	0.1	11,860	0.00%
2024/05/23	15.1	52.26	3	52.13	52.10	12.1	11,861	0.10%
2024/05/22	4.5	52.09	1	52.30	52.10	3.5	11,803	0.03%
2024/05/21	1.3	52.97	0	0.00	52.80	1.3	11,635	0.01%
2024/05/20	7.3	53.63	1	53.00	52.90	6.3	11,533	0.06%
2024/05/17	1	55.80	4	55.68	55.80	-3	11,131	-0.03%
2024/05/16	0.3	54.80	0	0.00	54.90	0.3	11,014	0.00%
2024/05/15	3	55.33	1	55.50	55.20	2	10,959	0.02%
2024/05/14	0	0.00	1	56.00	55.80	-1	10,834	-0.01%
2024/05/13	3.6	55.53	5	55.50	55.20	-1.4	10,659	-0.01%
2024/05/10	11.1	55.42	7	55.54	56.00	4.1	10,556	0.04%
2024/05/09	2	55.00	3.3	56.22	54.90	-1.3	10,442	-0.01%
2024/05/08	0.1	54.80	0	0.00	54.70	0.1	10,252	0.00%
2024/05/07	4.4	54.87	0	0.00	54.50	4.4	10,194	0.04%
2024/05/06	0	56.60	0	0.00	56.10	0	9,960	0.00%
2024/05/03	18.2	57.88	21.2	57.27	57.00	-3.1	9,729	-0.03%
2024/05/02	3	56.50	26.3	57.67	57.60	-23.3	9,394	-0.25%
2024/04/30	15	54.98	8.4	54.79	54.20	6.6	8,518	0.08%
2024/04/29	3.2	53.69	17.5	54.34	54.80	-14.3	8,034	-0.18%
2024/04/25	1.2	52.45	0	0.00	52.60	1.2	7,679	0.02%
2024/04/24	2.1	52.70	1	53.00	53.00	1.1	7,613	0.01%
2024/04/23	3.2	53.55	1	53.30	52.80	2.2	7,547	0.03%
2024/04/22	9.2	54.43	1	53.80	54.20	8.2	7,350	0.11%
2024/04/19	10.1	54.85	29	54.96	54.90	-18.9	7,016	-0.27%
2024/04/18	11.1	54.37	8.4	54.65	54.70	2.7	6,616	0.04%
2024/04/17	1.2	53.88	18.2	53.05	53.50	-17	6,379	-0.27%
2024/04/16	19	52.54	10	52.28	51.90	9	6,043	0.15%
2024/04/15	19.2	54.66	21.8	53.89	53.30	-2.6	5,658	-0.05%
2024/04/12	0	0.00	2	52.40	52.50	-2	5,187	-0.04%
2024/04/11	4.1	52.65	2.1	52.76	52.60	2	5,092	0.04%
2024/04/10	28	52.12	1.8	52.57	52.50	26.2	4,927	0.53%
2024/04/09	4.1	49.90	1.2	50.51	50.40	2.9	4,584	0.06%
2024/04/08	0	0.00	2	49.25	49.40	-2	4,469	-0.04%
2024/04/03	0.1	49.35	4	49.35	49.40	-3.9	4,460	-0.09%
2024/04/02	0.3	49.43	0	0.00	49.30	0.3	4,494	0.01%
2024/04/01	0.1	49.50	0	0.00	49.55	0.1	4,543	0.00%
2024/03/29	2.3	49.57	6	49.41	49.30	-3.7	4,723	-0.08%
2024/03/28	1.1	49.84	15.2	50.14	49.65	-14.1	4,887	-0.29%
2024/03/27	11	49.70	6.1	49.83	49.65	4.9	5,331	0.09%
2024/03/26	16.3	49.52	9.1	50.00	49.05	7.2	5,334	0.13%
2024/03/25	1	49.85	1.1	49.66	49.80	-0.1	5,373	0.00%
2024/03/19	0.1	49.06	0.7	49.30	48.85	-0.5	5,894	-0.01%
2024/03/18	0.2	48.13	0.1	48.40	48.40	0.2	5,952	0.00%
2024/03/15	0.1	47.60	0	0.00	47.70	0.1	5,980	0.00%
2024/03/14	0.1	48.00	3	48.00	47.75	-2.9	6,016	-0.05%
2024/03/12	0	0.00	0.2	48.50	48.55	-0.2	6,164	0.00%
2024/03/11	0.2	48.00	0	0.00	47.95	0.2	6,209	0.00%
2024/03/08	0.1	47.80	0	0.00	47.70	0.1	6,321	0.00%
2024/03/07	0	0.00	17	48.78	48.35	-17	6,424	-0.26%
2024/03/06	4	48.90	0.1	49.10	48.75	3.9	6,482	0.06%
2024/03/05	2	48.75	0.2	48.75	48.70	1.8	6,483	0.03%
2024/03/04	5	48.15	10.2	48.25	48.30	-5.2	6,432	-0.08%
2024/03/01	0.2	48.10	0.4	48.15	48.30	-0.3	6,473	0.00%
2024/02/29	0.1	46.75	0	0.00	47.00	0.1	6,393	0.00%
2024/02/27	0	0.00	1	46.65	46.50	-1	6,533	-0.02%
2024/02/26	0.1	46.60	8	46.45	46.45	-7.9	6,762	-0.12%
2024/02/23	0.2	47.00	0	0.00	46.70	0.2	6,819	0.00%
2024/02/22	1	47.30	0	0.00	47.15	1	6,850	0.01%
2024/02/21	0.1	47.30	0	0.00	47.15	0.1	6,902	0.00%
2024/02/20	0.4	47.30	0	0.00	47.00	0.4	7,005	0.01%
2024/02/19	2.3	47.79	0	0.00	47.85	2.3	6,981	0.03%
2024/02/16	0.1	47.95	0.6	47.43	47.65	-0.6	7,059	-0.01%
2024/02/15	0.2	46.25	0	0.00	46.30	0.2	7,018	0.00%
2024/02/05	0.3	45.77	0	0.00	45.75	0.3	6,987	0.00%
2024/02/02	1.4	46.45	0	0.00	46.20	1.4	6,915	0.02%
2024/02/01	0.1	47.20	2	47.85	47.05	-1.9	6,860	-0.03%
2024/01/30	2.1	48.01	0.1	48.00	47.80	2	6,838	0.03%
2024/01/29	0.1	47.40	0	0.00	47.50	0.1	6,806	0.00%
2024/01/25	0.1	47.05	0	0.00	46.85	0.1	6,822	0.00%
2024/01/24	0.1	47.15	0.3	47.53	47.10	-0.2	6,879	0.00%
2024/01/22	0.3	46.13	0	0.00	46.00	0.3	6,968	0.00%
2024/01/19	0.1	46.05	0	0.00	46.00	0.1	6,994	0.00%
2024/01/18	3	46.05	0	0.00	46.05	3	7,018	0.04%
2024/01/17	0.2	46.58	0	0.00	45.90	0.2	7,040	0.00%
2024/01/16	0.2	47.45	0	0.00	47.15	0.2	7,129	0.00%
2024/01/15	0	0.00	0.2	47.95	47.70	-0.2	7,182	0.00%
2024/01/12	1.1	47.11	0	0.00	47.10	1.1	7,199	0.02%
2024/01/11	0.1	47.30	0	0.00	47.20	0.1	7,228	0.00%
2024/01/09	10	47.90	3	47.88	47.85	7	7,392	0.09%
2024/01/08	0.1	48.80	0.1	48.85	48.50	0.1	7,394	0.00%
2024/01/05	1	48.85	10.1	48.70	48.85	-9.1	7,444	-0.12%
2024/01/04	10.1	48.05	0	0.00	47.80	10.1	7,477	0.14%
2023/12/29	1.1	48.61	0	0.00	48.85	1.1	7,502	0.01%
2023/12/28	2	48.75	0	0.00	48.75	2	7,474	0.03%
2023/12/26	0	0.00	0.2	50.10	49.20	-0.2	7,403	0.00%
2023/12/25	0.1	49.22	2	49.20	49.00	-1.9	7,233	-0.03%
2023/12/22	19.2	49.97	25.4	50.32	49.45	-6.2	7,151	-0.09%
2023/12/20	1.1	51.11	0.2	51.70	51.70	0.9	6,695	0.01%
2023/12/19	0.3	50.66	3.1	50.86	50.90	-2.8	6,648	-0.04%
2023/12/18	2.2	51.84	6	51.45	51.60	-3.9	6,687	-0.06%
2023/12/15	4.8	51.36	20.4	51.34	51.50	-15.7	6,560	-0.24%
2023/12/14	0	0.00	6	50.13	49.80	-6	6,292	-0.10%
2023/12/13	0.1	49.78	5	49.85	49.40	-4.9	6,241	-0.08%
2023/12/12	0.1	49.45	22.1	49.99	49.70	-22	6,243	-0.35%
2023/12/11	0	0.00	0.1	49.85	49.00	-0.1	6,203	0.00%
2023/12/08	1.2	49.00	1	49.30	49.25	0.2	6,294	0.00%
2023/12/07	5.2	49.82	3	49.70	49.35	2.2	6,330	0.03%
2023/12/06	12.1	49.11	7.2	49.68	50.10	4.9	6,363	0.08%
2023/12/04	1.1	49.83	5	49.80	49.45	-3.9	6,360	-0.06%
2023/12/01	0.1	49.25	16.2	49.36	49.35	-16.1	6,314	-0.25%
2023/11/30	2	48.45	8.1	48.24	48.70	-6.1	6,270	-0.10%
2023/11/29	0	0.00	0.2	47.78	47.75	-0.2	6,552	0.00%
2023/11/28	0	0.00	0.2	47.45	47.50	-0.2	6,644	0.00%
2023/11/27	7.1	46.96	0.1	47.10	46.90	7	6,811	0.10%
2023/11/24	1	48.00	3.4	48.13	47.85	-2.4	7,115	-0.03%
2023/11/22	22	47.79	11.4	47.75	47.75	10.6	7,231	0.15%
2023/11/21	0	0.00	20	46.70	46.75	-20	7,064	-0.28%
2023/11/20	15.1	46.06	9	46.09	46.25	6.1	7,149	0.09%
2023/11/17	10	46.43	0.2	46.70	46.40	9.8	7,247	0.14%
2023/11/16	0.1	46.10	20.1	46.20	46.50	-20	7,257	-0.28%
2023/11/14	1	45.51	0	0.00	45.30	1	7,278	0.01%
2023/11/13	1	45.50	0	0.00	45.25	1	7,305	0.01%
2023/10/31	10	45.00	3	45.20	44.60	7	8,873	0.08%
2023/10/30	1	45.10	10	45.00	45.50	-9	8,980	-0.10%
2023/10/27	6	45.53	10	44.95	44.90	-4	9,032	-0.04%
2023/10/25	12.1	45.17	1	45.45	45.20	11.1	9,160	0.12%
2023/10/24	6	44.41	0	0.00	44.65	6	9,235	0.06%
2023/10/23	1	44.76	2.1	45.28	44.50	-1.1	9,284	-0.01%
2023/10/20	5	43.50	10	42.85	44.00	-5	9,375	-0.05%
2023/10/19	1	43.95	0	0.00	43.90	1	9,503	0.01%
2023/10/18	5.3	44.03	0	0.00	44.00	5.3	9,631	0.06%
2023/10/17	1.1	45.37	0	0.00	45.00	1.1	9,796	0.01%
2023/10/16	6.1	46.13	5.1	46.69	45.60	1	9,989	0.01%
2023/10/13	10	45.48	0	0.00	45.30	10	10,021	0.10%
2023/10/12	0	0.00	1	45.75	45.75	-1	10,295	-0.01%
2023/10/11	0	0.00	1.1	45.34	45.05	-1.1	10,432	-0.01%
2023/10/05	0.1	44.15	0	0.00	44.00	0.1	10,699	0.00%
2023/10/04	1	44.05	16.1	43.90	43.90	-15.1	10,774	-0.14%
2023/10/03	1.2	45.21	0	0.00	45.15	1.2	10,741	0.01%
2023/09/28	0	0.00	1	45.80	45.45	-1	11,290	-0.01%
2023/09/27	1	45.10	0.1	45.30	45.20	0.9	11,545	0.01%
2023/09/26	0.3	45.82	0	0.00	45.10	0.3	11,886	0.00%
2023/09/25	0	0.00	1.2	46.64	46.50	-1.2	12,041	-0.01%
2023/09/21	11.2	45.09	0	0.00	45.25	11.2	12,203	0.09%
2023/09/20	0	46.58	0	0.00	46.20	0	12,217	0.00%
2023/09/19	2	46.50	0	0.00	46.65	2	12,364	0.02%
2023/09/18	0.1	46.70	0	0.00	46.30	0.1	12,443	0.00%
2023/09/15	0	0.00	1.2	46.24	46.40	-1.2	12,511	-0.01%
2023/09/13	38.2	45.49	2	46.50	45.15	36.2	13,041	0.28%
2023/09/12	12.3	46.37	0	0.00	46.30	12.3	13,042	0.09%
2023/09/08	30.1	46.90	0	0.00	46.65	30.1	13,065	0.23%
2023/09/06	0.2	47.25	0	0.00	47.05	0.2	13,348	0.00%
2023/09/04	28	47.86	43.2	46.45	47.20	-15.1	13,466	-0.11%
2023/09/01	30	45.94	50	45.85	45.75	-20	13,262	-0.15%
2023/08/31	20	44.85	0	0.00	45.15	20	13,483	0.15%
2023/08/30	17.1	45.72	11	44.92	44.85	6.1	13,993	0.04%
2023/08/29	21.1	45.05	1.1	45.83	46.70	20	13,793	0.14%
2023/08/28	0	0.00	0.1	46.56	45.85	-0.1	13,839	0.00%
2023/08/25	12	45.23	1	45.85	45.20	11	13,768	0.08%
2023/08/24	34	45.37	0.1	45.80	45.70	33.9	13,789	0.25%
2023/08/23	13	46.08	10.1	45.56	45.55	2.9	13,730	0.02%
2023/08/22	4.1	45.89	1	45.10	44.95	3.1	13,665	0.02%
2023/08/21	7	45.76	0	0.00	45.90	7	13,791	0.05%
2023/08/18	1	46.00	0	0.00	45.40	1	14,167	0.01%
2023/08/17	5.1	46.19	7	46.06	46.10	-2	14,655	-0.01%
2023/08/16	1.1	45.14	0.1	45.80	45.30	1	14,857	0.01%
2023/08/15	0.1	45.50	0	0.00	45.55	0.1	15,681	0.00%
2023/08/14	0.1	45.28	0	0.00	45.10	0.1	15,771	0.00%
2023/08/11	3.1	46.99	5	47.48	46.55	-1.9	15,792	-0.01%
2023/08/10	4.2	47.81	0	0.00	47.45	4.2	15,783	0.03%
2023/08/09	11.2	48.92	15	48.25	48.25	-3.8	15,800	-0.02%
2023/08/08	18.1	49.65	10	48.90	48.90	8.1	15,765	0.05%
2023/08/07	32.6	49.86	15.1	49.72	49.30	17.5	15,810	0.11%
2023/08/04	1.1	52.64	0	0.00	52.90	1.1	15,535	0.01%
2023/08/02	0.1	53.00	1.1	54.15	52.60	-1	15,832	-0.01%
2023/08/01	1.1	53.39	0	0.00	53.10	1.1	15,856	0.01%
2023/07/31	1	53.90	1	54.00	53.40	0	16,153	0.00%
2023/07/28	5.3	54.55	2	55.00	54.00	3.3	16,431	0.02%
2023/07/27	3	55.33	0	0.00	55.10	3	16,688	0.02%
2023/07/26	0	0.00	2	54.70	54.10	-2	16,988	-0.01%
2023/07/25	20.1	54.50	20.3	55.80	55.70	-0.2	17,576	0.00%
2023/07/24	0.1	54.53	2.1	54.19	54.50	-2	17,776	-0.01%
2023/07/21	2	52.65	1	53.50	52.50	1	17,815	0.01%
2023/07/20	2	53.05	2.1	52.35	53.80	-0.1	18,031	0.00%
2023/07/19	6.2	52.44	0.2	53.00	51.70	6	18,061	0.03%
2023/07/18	0	0.00	1.1	53.83	53.70	-1.1	18,306	-0.01%
2023/07/17	7.2	53.25	3	53.03	53.50	4.2	18,480	0.02%
2023/07/14	2.2	54.26	0	0.00	53.60	2.2	18,427	0.01%
2023/07/13	3.3	54.88	9	55.00	54.60	-5.7	18,860	-0.03%
2023/07/12	4.2	55.71	0	0.00	55.60	4.2	19,325	0.02%
2023/07/11	1.2	57.02	2	56.60	56.60	-0.8	19,621	0.00%
2023/07/10	1.1	56.92	0.1	57.30	56.90	1	20,468	0.00%
2023/07/07	3.2	56.13	3	56.77	56.10	0.2	21,173	0.00%
2023/07/06	3.3	58.88	3	57.50	57.30	0.3	21,351	0.00%
2023/07/05	0	0.00	9	60.20	60.50	-9	21,242	-0.04%
2023/07/04	2.2	59.80	3.2	59.25	60.00	-1	21,045	0.00%
2023/07/03	2.1	59.21	12.3	59.27	59.40	-10.2	20,793	-0.05%
2023/06/30	2.1	57.70	12.1	57.21	57.60	-10	20,591	-0.05%
2023/06/29	3	57.40	1	58.20	57.10	2	20,543	0.01%
2023/06/28	0	0.00	5.1	57.73	56.60	-5.1	20,443	-0.02%
2023/06/27	2.2	56.23	2.2	56.29	56.20	0	20,598	0.00%
2023/06/26	0.1	58.10	2	58.40	58.10	-1.9	20,646	-0.01%
2023/06/21	2.1	59.36	3	58.97	58.40	-0.9	20,678	0.00%
2023/06/20	2	59.65	2	59.50	58.20	0	20,649	0.00%
2023/06/19	22.1	59.70	16.6	60.21	60.60	5.6	20,563	0.03%
2023/06/16	2.1	58.49	0	0.00	58.00	2.1	20,613	0.01%
2023/06/15	5.1	57.65	11.3	58.44	58.60	-6.2	20,585	-0.03%
2023/06/13	0	0.00	12	57.33	57.30	-12	20,952	-0.06%
2023/06/12	13.4	56.67	6	57.30	56.60	7.4	21,046	0.03%
2023/06/09	0.3	59.28	20	59.90	58.70	-19.8	20,987	-0.09%
2023/06/08	2.3	59.85	7	59.80	59.20	-4.8	21,301	-0.02%
2023/06/07	2.1	59.15	0	0.00	59.30	2.1	21,446	0.01%
2023/06/06	4.1	60.07	11	59.87	59.30	-6.9	21,829	-0.03%
2023/06/05	14.1	60.36	26.4	59.56	58.90	-12.3	22,475	-0.05%
2023/06/02	18	57.73	15	57.48	56.60	3	22,505	0.01%
2023/06/01	12	56.98	25.3	56.51	57.20	-13.3	22,401	-0.06%
2023/05/31	2	55.00	5	54.58	55.70	-3	22,283	-0.01%
2023/05/30	15.1	54.93	2	54.60	54.10	13.1	22,289	0.06%
2023/05/29	0	0.00	5	55.30	54.90	-5	22,522	-0.02%
2023/05/26	22	54.16	7.1	54.36	54.10	15	22,987	0.07%
2023/05/25	5	54.00	0	0.00	54.20	5	23,153	0.02%
2023/05/24	25	55.64	8	55.30	55.00	17	23,148	0.07%
2023/05/23	6.1	55.15	16.3	55.38	55.70	-10.2	22,937	-0.04%
2023/05/22	13	52.26	5.2	52.03	52.60	7.8	22,589	0.03%
2023/05/19	28.3	53.25	3	52.40	51.70	25.3	22,525	0.11%
2023/05/18	12	56.15	9	56.79	56.90	3	21,742	0.01%
2023/05/17	3.1	56.19	12.2	56.35	56.10	-9.1	21,600	-0.04%
2023/05/16	3.1	54.82	4.1	54.81	55.20	-1	21,489	0.00%
2023/05/15	4	54.58	0	0.00	54.20	4	21,524	0.02%
2023/05/12	2.1	55.08	1.1	55.15	55.50	1	21,639	0.00%
2023/05/11	8.2	55.18	0	0.00	54.90	8.2	21,505	0.04%
2023/05/10	4.2	57.48	81.1	57.39	57.10	-76.9	21,283	-0.36%
2023/05/09	13.3	57.50	9	56.51	56.40	4.3	21,155	0.02%
2023/05/08	6	58.55	25.7	58.37	58.10	-19.7	20,936	-0.09%
2023/05/05	6.1	58.62	3	58.80	58.00	3.1	21,002	0.01%
2023/05/04	10	59.28	11.2	59.66	60.10	-1.2	20,885	-0.01%
2023/05/03	9	58.63	17	58.93	58.50	-8	20,956	-0.04%
2023/05/02	7.2	59.24	11	58.47	57.70	-3.8	20,644	-0.02%
2023/04/28	19.7	58.25	41.2	58.24	58.80	-21.5	20,417	-0.11%
2023/04/27	22.1	56.12	18.3	56.19	56.80	3.8	19,842	0.02%
2023/04/26	2.3	54.52	1.3	54.40	54.50	0.9	19,490	0.00%
2023/04/25	5.2	55.61	2.6	55.38	54.30	2.6	19,361	0.01%
2023/04/24	8.6	55.07	8	55.26	56.00	0.6	19,146	0.00%
2023/04/21	22.2	55.41	1.1	55.97	54.30	21.1	19,157	0.11%
2023/04/20	3.1	58.32	21.6	57.65	57.60	-18.5	18,682	-0.10%
2023/04/19	17.3	59.86	1	59.60	59.60	16.3	18,409	0.09%
2023/04/18	23.3	60.46	26.8	61.66	60.00	-3.5	18,251	-0.02%
2023/04/17	99.5	61.52	112	62.15	62.80	-12.6	17,846	-0.07%	大賣/
2023/04/14	20.5	58.72	11.2	58.96	58.80	9.3	17,383	0.05%
2023/04/13	69.2	61.21	33.8	61.21	60.20	35.4	17,106	0.21%
2023/04/12	46.6	59.68	58.2	60.04	60.10	-11.6	16,326	-0.07%
2023/04/11	11.2	54.72	6.1	54.95	55.00	5.2	15,667	0.03%
2023/04/10	7.6	54.17	28.1	54.15	53.90	-20.6	15,476	-0.13%
2023/04/07	1	52.00	0	0.00	52.00	1	15,270	0.01%
2023/04/06	1	51.70	1.1	52.60	52.40	-0.1	15,299	0.00%
2023/03/31	0.1	51.80	0	0.00	51.40	0.1	15,361	0.00%
2023/03/30	0	0.00	1.1	52.01	51.90	-1.1	15,700	-0.01%
2023/03/29	2.3	51.50	25	51.50	51.80	-22.8	16,086	-0.14%
2023/03/28	12.3	51.67	6.6	51.41	51.50	5.8	16,247	0.04%
2023/03/27	81.2	52.27	82	52.09	52.10	-0.8	16,054	0.00%
2023/03/24	16.1	50.63	6	50.70	50.60	10.1	15,998	0.06%
2023/03/23	1.6	52.30	2.1	52.40	51.50	-0.5	16,171	0.00%
2023/03/22	6.1	51.55	1	51.90	51.80	5.1	16,609	0.03%
2023/03/21	53.1	53.75	69.1	52.66	52.60	-16	17,190	-0.09%
2023/03/20	0	0.00	28.1	50.40	50.00	-28.1	17,266	-0.16%
2023/03/17	2	49.40	47.1	50.02	50.30	-45.1	17,307	-0.26%
2023/03/16	4.2	49.43	5.6	49.59	48.65	-1.4	17,127	-0.01%
2023/03/15	82.1	50.48	11.2	50.54	50.90	70.9	16,866	0.42%
2023/03/14	4	49.78	10	49.82	49.55	-6	16,699	-0.04%
2023/03/13	3.1	49.39	10.7	49.09	50.00	-7.6	16,595	-0.05%
2023/03/10	8.7	49.19	6.1	49.19	50.00	2.6	16,262	0.02%
2023/03/09	18.7	49.69	24.1	49.15	49.20	-5.4	16,160	-0.03%
2023/03/08	223.2	49.60	172.1	49.01	49.00	51.1	15,791	0.32%	大買/大賣/
2023/03/07	10.1	47.22	17.4	45.47	48.10	-7.3	15,134	-0.05%
2023/03/06	2	43.88	9	43.73	43.75	-7	14,515	-0.05%
2023/03/03	15	43.63	0	0.00	43.25	15	14,651	0.10%
2023/03/02	3	43.67	0	0.00	43.70	3	14,911	0.02%
2023/03/01	47.1	43.90	12.8	43.38	43.55	34.3	15,377	0.22%
2023/02/24	32.5	44.80	1.2	44.09	45.05	31.3	15,369	0.20%
2023/02/23	12.8	42.97	7.1	43.65	44.20	5.7	14,942	0.04%
2023/02/22	1	42.45	2	42.05	42.50	-1	14,839	-0.01%
2023/02/21	1	42.20	7	41.92	41.90	-6	15,002	-0.04%
2023/02/20	4.1	41.91	4	41.90	42.00	0.1	15,126	0.00%
2023/02/17	11	41.03	5.1	40.82	41.25	5.9	15,085	0.04%
2023/02/16	0	0.00	12.1	40.39	40.40	-12.1	14,928	-0.08%
2023/02/15	0	0.00	7	39.71	39.90	-7	15,145	-0.05%
2023/02/14	1	39.30	2	39.25	39.55	-1	15,145	-0.01%
2023/02/13	17	39.03	2.4	39.02	39.00	14.6	15,203	0.10%
2023/02/10	1.3	40.54	20.4	40.00	39.70	-19.2	15,261	-0.13%
2023/02/07	13.5	39.13	0	0.00	39.80	13.5	15,196	0.09%
2023/02/06	0	0.00	2	38.85	38.95	-2	15,198	-0.01%
2023/02/03	11	40.31	6	39.63	39.45	5	15,146	0.03%
2023/02/02	1	40.20	4	40.88	40.30	-3	14,990	-0.02%
2023/02/01	5.1	40.08	37	39.66	40.00	-31.9	15,057	-0.21%
2023/01/31	0.1	37.95	2	38.00	37.85	-1.9	14,970	-0.01%
2023/01/30	2	38.00	8	37.31	37.65	-6	15,052	-0.04%
2023/01/17	0	0.00	2.2	36.81	36.65	-2.2	15,072	-0.01%
2023/01/13	3.1	36.98	80	36.95	36.80	-76.9	15,021	-0.51%
2023/01/12	2.8	36.78	11	36.83	36.70	-8.2	15,112	-0.05%
2023/01/11	1.1	36.45	9.1	36.42	36.85	-8	15,160	-0.05%
2023/01/10	0	0.00	2	35.48	35.45	-2	14,994	-0.01%
2023/01/09	11	35.10	11	35.28	35.10	0	15,067	0.00%
2023/01/06	11	35.23	7.6	35.20	35.20	3.4	15,182	0.02%
2023/01/05	1.6	35.53	12	36.24	35.05	-10.4	15,367	-0.07%
2023/01/04	12	36.18	10	36.31	36.40	2	15,563	0.01%
2023/01/03	4	36.36	1	36.40	36.40	3	15,843	0.02%
2022/12/30	9.2	37.14	3	37.07	37.15	6.2	16,066	0.04%
2022/12/29	3	36.12	13	36.07	36.25	-10	16,319	-0.06%
2022/12/28	1	36.85	2	36.88	36.45	-1	16,375	-0.01%
2022/12/27	8.2	37.02	6	36.88	36.75	2.2	16,472	0.01%
2022/12/26	1	37.00	1	37.10	37.00	0	16,532	0.00%
2022/12/23	4.2	37.72	3	37.57	37.50	1.2	16,641	0.01%
2022/12/22	4.7	37.32	4	37.56	37.75	0.7	16,716	0.00%
2022/12/21	15	36.86	18.1	36.60	37.00	-3.1	16,567	-0.02%
2022/12/20	6	35.66	4	36.23	34.85	2	16,376	0.01%
2022/12/19	6	35.83	15	35.37	35.35	-9	16,566	-0.05%
2022/12/16	18.1	36.36	25	36.22	36.40	-6.9	16,796	-0.04%
2022/12/15	15	37.07	5	37.04	36.60	10	16,699	0.06%
2022/12/14	30.1	36.51	21.1	36.81	37.00	9	16,358	0.06%
2022/12/13	62.2	36.20	25.2	36.18	36.75	37	15,840	0.23%
2022/12/12	25.2	34.45	9.1	34.89	35.05	16.1	15,076	0.11%
2022/12/09	3	33.10	3	33.65	33.70	0	14,541	0.00%
2022/12/08	0	0.00	1	32.90	33.00	-1	14,449	-0.01%
2022/12/07	3	32.07	4	32.14	32.25	-1	14,417	-0.01%
2022/12/06	1	32.75	0	0.00	32.55	1	14,313	0.01%
2022/12/05	1	33.35	0	0.00	33.30	1	14,299	0.01%
2022/12/02	0	0.00	2	33.50	33.40	-2	14,205	-0.01%
2022/12/01	2	33.50	19	33.71	33.65	-17	14,143	-0.12%
2022/11/30	19	33.16	5.1	33.44	33.00	13.9	13,923	0.10%
2022/11/29	77	33.66	13	33.34	33.50	64	13,734	0.47%
2022/11/28	11	32.50	11	32.86	32.95	0	13,468	0.00%
2022/11/25	24.1	32.77	16	33.10	32.60	8.1	13,400	0.06%
2022/11/24	31	32.65	15	32.99	32.80	16	13,297	0.12%
2022/11/23	11.1	33.47	11.1	33.40	33.95	0	12,927	0.00%
2022/11/22	0	0.00	5	33.00	33.20	-5	12,413	-0.04%
2022/11/21	0	0.00	1	31.55	32.30	-1	12,123	-0.01%
2022/11/18	8	32.53	0	0.00	31.65	8	12,001	0.07%
2022/11/17	23.1	32.50	14.2	33.08	32.40	8.9	11,939	0.07%
2022/11/16	3	32.00	2.1	31.83	32.15	0.9	11,602	0.01%
2022/11/15	0	0.00	1	31.20	31.45	-1	11,366	-0.01%
2022/11/14	1	30.50	1	30.65	30.70	0	11,283	0.00%
2022/11/11	4	30.61	6	30.48	30.10	-2	11,223	-0.02%
2022/11/10	1	30.60	6	31.15	31.20	-5	11,019	-0.05%
2022/11/09	10	31.05	17	31.17	30.85	-7	11,063	-0.06%
2022/11/08	18	30.79	19	30.97	30.80	-1	10,999	-0.01%
2022/11/07	13	30.22	3	30.32	30.25	10	10,930	0.09%
2022/11/04	36	29.28	1	29.10	29.40	35	10,871	0.32%
2022/11/02	0	0.00	2	28.85	28.75	-2	11,019	-0.02%
2022/10/31	0	0.00	1	28.35	28.40	-1	11,002	-0.01%
2022/10/28	7	28.39	1	28.90	28.25	6	11,002	0.05%
2022/10/27	6	28.55	0	0.00	28.50	6	10,770	0.06%
2022/10/26	1	29.55	2	30.20	29.40	-1	10,592	-0.01%
2022/10/25	4	30.95	2	30.35	30.35	2	10,651	0.02%
2022/10/20	1	30.55	1	30.30	30.45	0	10,897	0.00%
2022/10/19	6	30.34	6	30.73	30.55	0	10,811	0.00%
2022/10/18	11	30.59	11	30.00	30.00	0	10,940	0.00%
2022/10/17	13	30.03	11	29.69	30.05	2	10,946	0.02%
2022/10/14	2	30.70	2.1	31.06	30.65	-0.1	11,000	0.00%
2022/10/13	5.1	30.07	1	29.45	29.35	4.1	11,075	0.04%
2022/10/12	13.1	31.46	10	30.85	30.85	3.1	11,317	0.03%
2022/10/11	11.1	31.71	24	31.54	31.75	-12.9	11,401	-0.11%
2022/10/07	38.1	31.20	39	31.68	31.75	-0.9	11,477	-0.01%
2022/10/06	11	30.28	16	30.78	31.10	-5	11,338	-0.04%
2022/10/05	11	30.35	12	29.91	29.90	-1	11,190	-0.01%
2022/10/04	12	29.65	11	29.85	29.85	1	11,237	0.01%
2022/10/03	11	28.93	10	29.20	29.20	1	11,103	0.01%
2022/09/30	11	28.71	11	29.06	29.55	0	11,018	0.00%
2022/09/29	1	28.30	2	29.03	28.90	-1	10,825	-0.01%
2022/09/28	2	28.15	5	27.55	27.40	-3	10,628	-0.03%
2022/09/27	2	28.93	0	0.00	29.00	2	10,423	0.02%
2022/09/26	5	30.05	1	30.00	29.25	4	10,195	0.04%
2022/09/23	2	30.15	2	30.15	30.10	0	9,844	0.00%
2022/09/20	1	28.20	1	28.00	28.30	0	9,448	0.00%
2022/09/19	0	0.00	1	28.25	27.90	-1	9,455	-0.01%
2022/09/14	1	28.80	1	28.30	28.80	0	9,583	0.00%
2022/09/12	2	28.88	0	0.00	28.70	2	9,858	0.02%
2022/09/05	0	0.00	4	27.55	27.50	-4	10,204	-0.04%
2022/09/02	1	27.65	0	0.00	27.65	1	10,261	0.01%
2022/08/31	4	28.50	0	0.00	28.45	4	10,267	0.04%
2022/08/29	2	28.25	0	0.00	28.40	2	10,214	0.02%
2022/08/12	6	30.18	1	30.00	30.00	5	11,879	0.04%
2022/08/11	5	30.35	0	0.00	30.45	5	11,930	0.04%
2022/08/10	11	31.73	1	30.70	30.70	10	12,004	0.08%
2022/08/09	0	0.00	5	31.17	31.20	-5	12,123	-0.04%
2022/08/08	3	30.25	3	30.15	30.60	0	12,304	0.00%
2022/08/04	1	30.45	1	30.00	30.35	0	12,725	0.00%
2022/08/03	2	30.45	2	30.75	30.40	0	13,847	0.00%
2022/08/02	3	31.15	7	31.19	30.90	-4	14,494	-0.03%
2022/08/01	1	31.35	2	31.95	31.40	-1	14,677	-0.01%
2022/07/29	2	31.23	7	31.48	31.20	-5	14,887	-0.03%
2022/07/28	0	0.00	3	30.65	30.75	-3	14,936	-0.02%
2022/07/27	1	29.90	16	30.07	30.45	-15	15,013	-0.10%
2022/07/26	28	30.27	4	30.40	30.45	24	15,266	0.16%
2022/07/25	0	0.00	4	29.80	30.35	-4	15,401	-0.03%
2022/07/21	0	0.00	1	29.20	29.00	-1	16,482	-0.01%
2022/07/20	2	29.35	31	29.25	29.05	-29	18,316	-0.16%
2022/07/19	32	29.63	23	28.75	29.70	9	19,359	0.05%
2022/07/18	9	28.78	2	28.90	29.00	7	19,944	0.04%
2022/07/15	11	27.34	10	27.48	27.35	1	19,673	0.01%
2022/07/14	1	24.25	1	24.95	25.10	0	19,617	0.00%
2022/07/11	4	25.60	0	0.00	26.25	4	20,168	0.02%
2022/07/08	2	25.78	2	25.55	25.70	0	21,286	0.00%
2022/07/06	1	24.40	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0	0.00	6	25.03	25.50	-6	22,443	-0.03%
2022/07/04	0	0.00	2	24.55	24.40	-2	22,581	-0.01%
2022/07/01	5	24.10	0	0.00	24.25	5	22,661	0.02%
2022/06/30	1	25.25	0	0.00	25.10	1	22,627	0.00%
2022/06/22	0	0.00	3	26.20	25.95	-3	22,519	-0.01%
2022/06/21	9	26.49	10	26.46	27.05	-1	22,495	0.00%
2022/06/20	2	27.43	1	26.05	25.95	1	22,427	0.00%
2022/06/17	1	28.35	1	28.20	27.90	0	22,282	0.00%
2022/06/16	3	29.23	4	29.35	29.00	-1	22,194	0.00%
2022/06/15	5	28.94	5	29.08	28.65	0	22,114	0.00%
2022/06/14	2	28.30	0	0.00	28.45	2	22,067	0.01%
2022/06/13	1	29.35	0	0.00	29.10	1	22,170	0.00%
2022/06/10	2	30.30	0	0.00	30.20	2	22,205	0.01%
2022/06/09	0	0.00	3	30.20	29.95	-3	22,247	-0.01%
2022/06/08	0	0.00	3	30.05	30.05	-3	22,261	-0.01%
2022/06/07	0	0.00	2	29.65	29.80	-2	22,362	-0.01%
2022/06/06	2	29.20	5	29.28	29.25	-3	22,414	-0.01%
2022/06/02	8	28.74	1	29.15	28.80	7	22,769	0.03%
2022/06/01	27	29.35	32	29.56	29.55	-5	22,924	-0.02%
2022/05/31	10	29.50	3	29.83	29.40	7	22,897	0.03%
2022/05/30	2	31.03	4	30.89	30.70	-2	22,869	-0.01%
2022/05/27	1	31.00	1	31.30	30.90	0	23,008	0.00%
2022/05/26	17	31.62	13	31.55	31.00	4	23,087	0.02%
2022/05/25	7	31.47	6	31.45	31.60	1	22,981	0.00%
2022/05/24	4	30.69	1	30.65	30.70	3	22,716	0.01%
2022/05/23	7	31.05	35	31.10	30.90	-28	22,524	-0.12%
2022/05/20	1	30.65	1	31.30	30.25	0	22,346	0.00%
2022/05/19	2	30.48	4	30.28	30.60	-2	22,169	-0.01%
2022/05/18	10	30.30	1	30.25	30.20	9	21,994	0.04%
2022/05/17	2	30.38	7	29.70	29.80	-5	21,825	-0.02%
2022/05/16	0	0.00	7.2	29.70	30.05	-7.2	21,497	-0.03%
2022/05/13	2	29.10	7	29.10	29.00	-5	21,295	-0.02%
2022/05/12	15	29.86	3	29.35	28.55	12	21,107	0.06%
2022/05/11	16	30.88	6	31.41	30.60	10	20,729	0.05%
2022/05/10	18	30.97	23	30.94	31.10	-5	19,544	-0.03%
2022/05/09	4	29.83	6	29.53	29.00	-2	18,800	-0.01%
2022/05/06	9	29.76	18	29.64	29.70	-9	18,430	-0.05%
2022/05/05	23	29.18	10	29.12	29.00	13	17,966	0.07%
2022/05/04	0	0.00	11	28.52	28.70	-11	17,641	-0.06%
2022/05/03	12	27.67	21	27.69	28.00	-9	17,390	-0.05%
2022/04/29	5	29.08	2	29.15	28.90	3	16,966	0.02%
2022/04/28	11	28.97	8	29.08	28.50	3	16,719	0.02%
2022/04/27	24	29.64	18	29.92	28.80	6	16,354	0.04%
2022/04/26	38	32.97	18	32.35	31.55	20	15,213	0.13%
2022/04/25	9	31.88	28	31.79	33.35	-19	13,191	-0.14%
2022/04/22	5	30.84	35	30.97	32.35	-30	11,844	-0.25%
2022/04/21	20	29.72	1	29.75	29.45	19	10,750	0.18%
2022/04/20	30	29.74	12	29.56	29.80	18	10,526	0.17%
2022/04/19	7	29.90	6	29.67	30.10	1	10,074	0.01%
2022/04/18	9	28.72	9	28.78	29.00	0	9,706	0.00%
2022/04/15	17	30.04	5	30.25	29.95	12	9,386	0.13%
2022/04/14	20	30.23	18	29.84	29.85	2	8,735	0.02%
2022/04/13	18	29.18	2	29.35	29.25	16	7,484	0.21%
2022/04/12	1	27.35	3	26.98	27.55	-2	6,739	-0.03%
2022/04/11	1	27.50	3	27.50	27.55	-2	6,542	-0.03%
2022/04/08	1	26.05	2	26.48	26.85	-1	6,172	-0.02%
2022/04/07	1	25.90	1	26.30	25.70	0	5,975	0.00%
2022/04/06	1	26.15	0	0.00	26.15	1	5,855	0.02%
2022/04/01	0	0.00	5.1	25.69	25.85	-5.1	5,801	-0.09%
2022/03/29	1	26.00	1	25.90	25.70	0	5,790	0.00%
2022/03/28	2	25.30	1	25.05	25.70	1	5,788	0.02%
2022/03/25	3	25.63	3	26.00	25.75	0	5,846	0.00%
2022/03/23	2	25.58	0	0.00	25.65	2	5,862	0.03%
2022/03/22	0	0.00	1	25.60	25.50	-1	5,819	-0.02%
2022/03/21	4	25.63	13	25.18	24.90	-9	5,765	-0.16%
2022/03/17	4	24.75	8	24.22	25.00	-4	5,814	-0.07%
2022/03/15	9	26.07	0	0.00	25.85	9	5,481	0.16%
2022/03/14	5	26.15	5	26.10	26.35	0	5,389	0.00%
2022/03/11	6	25.84	1	25.70	25.65	5	5,295	0.09%
2022/03/10	2	24.90	2	25.35	25.90	0	5,206	0.00%
2022/03/09	0	0.00	10	24.55	25.20	-10	5,049	-0.20%
2022/03/08	6	25.36	12	25.23	24.65	-6	4,932	-0.12%
2022/03/07	4	26.29	3	26.50	26.15	1	4,513	0.02%
2022/03/04	3	25.98	2	26.18	25.90	1	4,187	0.02%
2022/03/03	1	26.50	1	26.25	26.25	0	4,069	0.00%
2022/03/02	6	25.70	10	25.60	25.80	-4	3,846	-0.10%
2022/03/01	2	25.05	1	24.95	24.90	1	3,707	0.03%
2022/02/25	0	0.00	22	23.87	23.90	-22	3,634	-0.61%
2022/02/24	4	22.95	1	22.80	22.90	3	3,539	0.08%
2022/02/23	2	23.48	2	23.48	23.50	0	3,490	0.00%
2022/02/22	18	23.49	12	23.38	23.50	6	3,446	0.17%
2022/02/21	2	23.75	4	23.70	23.90	-2	3,271	-0.06%
2022/02/18	1	22.80	4	22.90	22.85	-3	3,001	-0.10%
2022/02/17	0	0.00	1	22.50	22.55	-1	2,991	-0.03%
2022/02/15	0	0.00	3	22.47	22.45	-3	3,039	-0.10%
2022/02/10	1	22.25	13	22.11	22.15	-12	3,186	-0.38%
2022/02/09	1	21.95	0	0.00	21.95	1	3,311	0.03%
2022/01/21	1	21.30	0	0.00	21.00	1	3,469	0.03%
2022/01/18	0	0.00	1	21.15	21.10	-1	3,609	-0.03%
2022/01/14	2	21.15	0	0.00	21.20	2	3,814	0.05%
2022/01/07	10	21.35	20	21.53	21.40	-10	3,912	-0.26%
2022/01/05	10	21.65	0	0.00	21.60	10	4,027	0.25%
2022/01/04	4	21.65	0	0.00	21.60	4	4,112	0.10%
2022/01/03	0	0.00	5	21.85	21.80	-5	4,182	-0.12%
2021/12/30	0	0.00	4	21.98	21.95	-4	4,229	-0.09%
2021/12/29	0	0.00	4	21.98	22.05	-4	4,267	-0.09%
2021/12/28	2	22.00	0	0.00	21.85	2	4,369	0.05%
2021/12/27	6	22.05	0	0.00	22.00	6	4,474	0.13%
2021/12/24	4	22.64	0	0.00	22.20	4	4,537	0.09%
2021/12/21	5	22.40	8	22.59	22.70	-3	4,537	-0.07%
2021/12/20	2	22.75	0	0.00	22.70	2	4,481	0.04%
2021/12/17	0	0.00	6	21.88	21.90	-6	4,445	-0.13%
2021/12/16	9	21.57	0	0.00	21.55	9	4,471	0.20%
2021/12/15	1	21.65	0	0.00	21.75	1	4,533	0.02%
2021/12/14	9	21.74	1	21.50	21.55	8	4,585	0.17%
2021/12/13	4.1	22.23	8	22.10	22.25	-3.9	4,612	-0.08%
2021/12/08	6	21.75	0	0.00	21.65	6	5,027	0.12%
2021/11/30	7	20.95	0	0.00	20.95	7	5,981	0.12%
2021/11/26	4	21.30	0	0.00	21.25	4	6,557	0.06%
2021/11/25	0	0.00	1	22.05	21.80	-1	7,106	-0.01%
2021/11/24	7	22.12	2	21.98	22.00	5	7,076	0.07%
2021/11/19	1	21.25	1	21.10	21.05	0	7,621	0.00%
2021/11/12	1	22.45	0	0.00	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	0	0.00	20	21.69	21.60	-20	9,815	-0.20%
2021/11/08	7	22.19	3	22.20	22.15	4	11,587	0.03%
2021/11/05	1	21.35	0	0.00	21.20	1	12,062	0.01%
2021/11/03	0	0.00	11	21.58	21.60	-11	13,125	-0.08%
2021/11/01	2	21.00	5	21.18	21.00	-3	13,595	-0.02%
2021/10/29	8	21.23	6	21.20	21.20	2	14,022	0.01%
2021/10/28	5	21.00	14	21.35	21.50	-9	14,531	-0.06%
2021/10/27	4	21.30	0	0.00	21.30	4	15,244	0.03%
2021/10/26	2	22.05	1	21.95	21.75	1	16,418	0.01%
2021/10/25	1	22.05	0	0.00	21.85	1	17,751	0.01%
2021/10/22	21	22.27	0	0.00	21.90	21	18,103	0.12%
2021/10/21	6	22.99	14	23.45	23.45	-8	18,215	-0.04%
2021/10/20	8	22.69	11	23.25	22.70	-3	18,481	-0.02%
2021/10/19	1	22.95	11	23.10	22.95	-10	18,800	-0.05%
2021/10/18	4	22.83	1	23.10	22.95	3	19,119	0.02%
2021/10/15	1	22.80	0	0.00	22.75	1	19,965	0.01%
2021/10/14	2	22.08	0	0.00	22.25	2	20,620	0.01%
2021/10/12	1	22.50	1	22.60	22.60	0	21,530	0.00%
2021/10/08	4	23.28	15	22.95	22.95	-11	21,625	-0.05%
2021/10/07	6	23.64	10	23.63	23.65	-4	21,690	-0.02%
2021/10/06	1	23.75	0	0.00	23.30	1	21,890	0.00%
2021/10/01	0	0.00	6	24.20	24.05	-6	22,269	-0.03%
2021/09/29	0	0.00	2	24.50	24.20	-2	22,590	-0.01%
2021/09/28	1	24.60	1	24.65	24.50	0	22,980	0.00%
2021/09/27	0	0.00	2	24.80	25.00	-2	23,587	-0.01%
2021/09/24	2	25.03	0	0.00	24.75	2	25,173	0.01%
2021/09/23	1	25.50	2	25.10	24.85	-1	27,414	0.00%
2021/09/22	0	0.00	2	24.95	24.95	-2	28,563	-0.01%
2021/09/17	4	25.96	0	0.00	25.50	4	29,013	0.01%
2021/09/16	0	0.00	2	26.30	26.00	-2	29,021	-0.01%
2021/09/15	7	25.80	5	26.32	26.35	2	28,960	0.01%
2021/09/14	1	26.30	5	26.38	26.10	-4	28,920	-0.01%
2021/09/13	7	26.68	4	26.45	26.95	3	28,902	0.01%
2021/09/10	9	26.54	30	26.31	26.05	-21	28,697	-0.07%
2021/09/08	6	24.79	1	24.75	24.75	5	28,335	0.02%
2021/09/07	2	25.45	2	26.20	25.40	0	28,251	0.00%
2021/09/06	16	26.12	11	26.35	25.60	5	28,141	0.02%
2021/09/03	2	26.90	2	27.00	26.35	0	27,935	0.00%
2021/09/02	1	27.05	3	26.50	26.65	-2	27,745	-0.01%
2021/09/01	23	27.28	18	27.41	27.00	5	27,620	0.02%
2021/08/31	9	27.29	21	27.13	27.20	-12	27,184	-0.04%
2021/08/30	6	25.94	2	25.85	26.00	4	26,686	0.01%
2021/08/27	2	25.70	5	25.65	26.00	-3	26,770	-0.01%
2021/08/26	10	26.50	16	26.47	25.60	-6	27,415	-0.02%
2021/08/24	10	25.85	1	25.70	25.65	9	27,011	0.03%
2021/08/23	23	25.84	14	25.87	25.85	9	26,875	0.03%
2021/08/20	6	24.48	5	24.65	24.60	1	26,510	0.00%
2021/08/19	8	24.48	2	24.50	24.20	6	26,365	0.02%
2021/08/18	77	24.53	68	22.92	25.60	9	26,158	0.03%
2021/08/17	5	25.05	107	25.51	23.90	-102	25,777	-0.40%	大賣/鉅額交易
2021/08/16	5	26.84	11	26.83	26.40	-6	25,231	-0.02%
2021/08/13	67	28.72	66	28.16	27.55	1	24,737	0.00%
2021/08/12	46	28.96	34	28.90	29.75	12	23,927	0.05%
2021/08/11	10	27.62	11	27.57	27.85	-1	22,963	0.00%
2021/08/10	3	27.87	22	27.73	27.30	-19	22,367	-0.08%
2021/08/09	26	28.33	39	28.18	27.95	-13	22,110	-0.06%
2021/08/06	3	26.77	8	27.16	26.95	-5	21,412	-0.02%
2021/08/05	10	26.65	4	26.64	26.65	6	21,222	0.03%
2021/08/04	39	27.82	28	27.54	27.40	11	21,141	0.05%
2021/08/03	32	28.48	6.1	28.89	28.85	25.9	21,239	0.12%
2021/08/02	32	28.01	27	28.91	29.30	5	20,948	0.02%
2021/07/30	33	28.42	29	28.01	27.20	4	20,265	0.02%
2021/07/29	10	27.42	15	27.74	27.95	-5	19,168	-0.03%
2021/07/28	1	26.00	1	26.55	25.75	0	17,963	0.00%
2021/07/27	1	26.65	0	0.00	25.60	1	17,718	0.01%
2021/07/26	12	26.31	14	26.77	26.90	-2	17,744	-0.01%
2021/07/23	2	26.08	11	26.13	26.70	-9	17,549	-0.05%
2021/07/22	1	25.60	0	0.00	25.00	1	17,272	0.01%
2021/07/21	119	26.37	35	26.74	26.50	84	17,026	0.49%	大買/
2021/07/20	25	26.29	5	26.45	26.75	20	16,240	0.12%
2021/07/19	11	26.78	7	26.56	27.10	4	15,653	0.03%
2021/07/16	6	25.02	1	25.05	25.10	5	15,298	0.03%
2021/07/15	2	24.58	3	25.03	24.85	-1	15,227	-0.01%
2021/07/14	3	23.35	4	23.58	23.90	-1	15,419	-0.01%
2021/07/13	4	23.86	0	0.00	23.50	4	16,149	0.02%
2021/07/12	4	25.76	14	25.94	25.05	-10	16,669	-0.06%
2021/07/08	1	24.95	0	0.00	24.95	1	17,332	0.01%
2021/07/07	2	24.50	3	24.80	24.30	-1	17,117	-0.01%
2021/07/06	11	25.69	0	0.00	25.60	11	16,927	0.06%
2021/07/05	3	26.50	10	26.58	26.35	-7	16,765	-0.04%
2021/07/02	21	25.88	37	26.19	25.65	-16	16,464	-0.10%
2021/07/01	38	27.72	85	27.73	26.80	-47	15,961	-0.29%
2021/06/30	72	27.14	25	27.02	27.50	47	14,329	0.33%
2021/06/29	47	23.84	36	24.11	25.15	11	12,019	0.09%
2021/06/28	11	22.55	32	22.55	22.90	-21	10,786	-0.19%
2021/06/25	12	20.96	13	21.05	20.85	-1	10,250	-0.01%
2021/06/24	4	20.65	0	0.00	20.65	4	10,167	0.04%
2021/06/22	4	20.80	2	21.05	20.80	2	10,050	0.02%
2021/06/21	5	19.81	2	20.10	20.10	3	9,892	0.03%
2021/06/17	5	20.68	1	20.60	20.45	4	9,781	0.04%
2021/06/16	4	20.94	0	0.00	20.30	4	9,748	0.04%
2021/06/11	0	0.00	1	20.40	20.40	-1	9,696	-0.01%
2021/06/09	2	20.75	13	20.67	20.35	-11	9,630	-0.11%
2021/06/07	0	0.00	3	20.75	20.80	-3	9,580	-0.03%
2021/06/04	6	21.83	0	0.00	21.70	6	9,486	0.06%
2021/06/03	33	22.42	15	22.59	22.45	18	9,303	0.19%
2021/06/02	12	20.61	13	20.88	21.70	-1	8,530	-0.01%
2021/06/01	3	20.20	3	20.07	20.10	0	8,419	0.00%
2021/05/31	24	20.53	3	20.20	20.00	21	8,437	0.25%
2021/05/28	2	19.60	4	19.78	19.40	-2	8,325	-0.02%
2021/05/27	8	18.80	0	0.00	18.65	8	8,249	0.10%
2021/05/26	2	18.75	42	18.58	18.65	-40	8,291	-0.48%
2021/05/25	3	18.75	1	19.15	18.40	2	8,292	0.02%
2021/05/24	21	18.96	2	19.20	18.95	19	8,373	0.23%
2021/05/21	2	18.30	37	18.72	19.15	-35	8,372	-0.42%
2021/05/20	6	18.24	5	18.54	18.05	1	8,310	0.01%
2021/05/19	6	18.37	8	18.95	18.65	-2	8,274	-0.02%
2021/05/18	0	0.00	5	18.03	18.25	-5	8,174	-0.06%
2021/05/17	5	17.00	12	17.01	16.60	-7	8,117	-0.09%
2021/05/14	1	17.70	20	18.85	17.55	-19	8,010	-0.24%
2021/05/13	12	18.61	12	18.60	18.55	0	7,916	0.00%
2021/05/12	48	19.96	41	20.22	19.60	7	7,828	0.09%
2021/05/11	71	21.95	37	22.56	21.70	34	7,594	0.45%
2021/05/10	3	22.22	8	22.08	22.15	-5	7,003	-0.07%
2021/05/07	3	20.67	26	20.89	21.20	-23	6,735	-0.34%
2021/05/06	7	20.00	7	21.23	20.35	0	6,625	0.00%
2021/05/05	10	20.55	20	20.36	20.40	-10	6,476	-0.15%
2021/05/04	2	19.50	1	19.55	19.55	1	6,276	0.02%
2021/05/03	1	21.70	16	21.79	21.65	-15	6,096	-0.25%
2021/04/29	5	21.28	1	21.10	21.20	4	5,810	0.07%
2021/04/28	1	20.40	1	20.50	20.60	0	5,639	0.00%
2021/04/27	20	21.14	2	20.80	21.00	18	5,570	0.32%
2021/04/26	8	21.08	1	21.20	21.20	7	5,472	0.13%
2021/04/22	3	22.62	0	0.00	20.55	3	5,281	0.06%
2021/04/21	1	21.35	0	0.00	21.70	1	4,844	0.02%
2021/04/20	7	22.83	38	22.62	22.10	-31	4,649	-0.67%
2021/04/19	139	22.75	121	23.41	23.65	18	4,266	0.42%	大買/大賣/
2021/04/16	103	21.54	70	21.36	21.50	33	3,385	0.97%	大買/
2021/04/15	70	20.73	0	0.00	20.95	70	2,604	2.69%
2021/04/14	15	18.90	77	19.06	19.75	-62	1,850	-3.35%
2021/04/08	17	18.39	25	18.40	18.35	-8	1,395	-0.57%
2021/04/07	11	17.85	2	17.75	17.80	9	1,262	0.71%
2021/03/31	0	0.00	0	17.00	17.05	0	1,127	0.00%
2021/03/19	5	16.75	0	0.00	16.80	5	1,391	0.36%
2021/03/18	7	16.96	0	0.00	16.90	7	1,456	0.48%
2021/03/17	2	17.00	0	0.00	16.90	2	1,483	0.13%
2021/03/16	9	17.15	0	0.00	17.10	9	1,595	0.56%
2021/03/10	10	17.20	0	0.00	17.15	10	1,590	0.63%
2021/03/09	0	0.00	11	17.17	17.25	-11	1,582	-0.70%
2021/03/08	10	17.21	0	0.00	17.15	10	1,561	0.64%
2021/03/05	31	17.48	0	0.00	17.20	31	1,552	2.00%
2021/03/04	0	0.00	20	17.65	17.80	-20	1,468	-1.36%
2021/02/26	20	17.20	0	0.00	17.15	20	1,385	1.44%
2021/02/25	0	0.00	1	16.95	16.90	-1	1,324	-0.08%
2021/02/24	1	17.70	0	0.00	17.25	1	1,305	0.08%
2021/01/14	0	0.00	1	16.15	16.10	-1	1,089	-0.09%
2021/01/08	1	16.85	0	0.00	16.85	1	1,044	0.10%
2020/12/29	0	0.00	1	17.30	17.20	-1	937	-0.11%
2020/12/28	0	0.00	4	17.23	17.05	-4	917	-0.44%
2020/12/23	1	17.15	0	0.00	17.10	1	871	0.11%
2020/12/22	2	17.88	0	0.00	17.00	2	856	0.23%
2020/12/21	1	18.10	2	17.80	18.25	-1	784	-0.13%
2020/12/18	3	17.07	0	0.00	17.00	3	667	0.45%
2020/12/15	0	0.00	2	18.03	17.45	-2	637	-0.31%
2020/12/14	0	0.00	3	17.07	17.50	-3	590	-0.51%
2020/12/10	5	17.20	1	17.35	17.20	4	489	0.82%
2020/12/09	0	0.00	1	16.30	16.35	-1	368	-0.27%
2020/11/26	0	0.00	1	16.25	16.25	-1	362	-0.28%
2020/10/08	1	15.70	0	0.00	15.65	1	348	0.29%
2020/09/24	1	15.50	0	0.00	15.60	1	361	0.28%
2020/06/18	0.1	16.60	0	0.00	16.60	0.1	448	0.02%
2020/06/08	2	17.08	0	0.00	17.00	2	627	0.32%
2020/05/26	1	16.30	0	0.00	16.25	1	643	0.16%
2020/03/19	0	0.00	1	13.60	13.95	-1	603	-0.17%
2020/03/18	0	0.00	1	13.80	14.25	-1	578	-0.17%
2020/03/16	0	0.00	47	14.25	14.25	-47	541	-8.69%
2020/03/13	0	0.00	5	14.90	14.95	-5	518	-0.96%
2020/03/12	0	0.00	1	15.90	15.95	-1	477	-0.21%
2020/03/06	0	0.00	3	16.90	16.75	-3	438	-0.68%
2020/02/07	1	17.05	0	0.00	17.10	1	543	0.18%
2020/02/05	1	17.00	0	0.00	17.00	1	550	0.18%
2020/01/07	0	0.00	3	18.55	18.55	-3	626	-0.48%
2019/10/17	50	19.05	0	0.00	19.10	50	1,599	3.13%
2019/10/15	20	19.40	0	0.00	19.40	20	1,558	1.28%
2019/09/11	0	0.00	2	20.85	20.75	-2	1,527	-0.13%
2019/09/03	0	0.00	2	20.95	21.15	-2	1,449	-0.14%
2019/09/02	2	21.15	50	21.00	21.15	-48	1,435	-3.34%
2019/08/21	0	0.00	1	20.50	20.55	-1	1,214	-0.08%
2019/08/19	3	21.07	1	20.70	20.60	2	1,109	0.18%
2019/08/05	1	19.45	1	19.50	19.65	0	839	0.00%
2019/07/19	3	19.25	0	0.00	19.20	3	875	0.34%
2019/05/30	6	19.40	0	0.00	19.40	6	2,936	0.20%
2019/05/28	20	19.30	0	0.00	19.40	20	2,938	0.68%
2019/05/06	20	19.50	0	0.00	19.55	20	2,896	0.69%
2019/04/29	10	19.50	0	0.00	19.50	10	2,904	0.34%
2019/04/23	2	20.45	0	0.00	20.50	2	2,818	0.07%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/02	1	20.40	0	0.00	20.50	1	2,759	0.04%
2019/04/01	0	0.00	1	20.80	20.75	-1	2,712	-0.04%
2019/03/27	0	0.00	1	22.20	21.15	-1	2,446	-0.04%
2019/03/25	0	22.70	0	0.00	22.80	0	2,284	0.00%
2019/03/20	1	23.45	0	0.00	23.45	1	2,170	0.05%
2019/03/19	1	24.00	0	0.00	23.45	1	2,111	0.05%
2019/03/18	0	0.00	20	22.75	22.70	-20	1,795	-1.11%
2019/03/12	0	0.00	2	21.93	21.90	-2	1,521	-0.13%
2019/03/08	0	0.00	0.1	21.05	21.15	-0.1	1,284	-0.01%
2019/03/07	1	21.40	0	0.00	20.80	1	1,461	0.07%
2019/03/06	2	21.20	7	19.81	21.20	-5	1,310	-0.38%
2019/03/05	6	20.15	0	0.00	19.90	6	1,025	0.59%
2019/01/08	0	0.00	4	19.20	19.20	-4	753	-0.53%
2019/01/07	4	19.00	2	18.95	19.00	2	720	0.28%
2019/01/03	0	0.00	1	17.55	17.75	-1	628	-0.16%
2018/12/05	1	17.00	0	0.00	17.00	1	615	0.16%
2018/12/04	0	0.00	2	16.40	16.80	-2	606	-0.33%
2018/11/30	2	16.40	0	0.00	16.00	2	589	0.34%
2018/11/28	0	0.00	10	16.25	16.40	-10	354	-2.82%
2018/08/07	0	0.00	5	17.30	17.35	-5	754	-0.66%
2018/08/03	5	17.30	0	0.00	17.35	5	758	0.66%
2018/07/30	2	17.25	0	0.00	17.30	2	762	0.26%
2018/07/17	0	0.00	1	17.30	17.45	-1	771	-0.13%
2018/07/16	0	0.00	1	17.70	17.55	-1	766	-0.13%
2018/07/03	5	18.95	0	0.00	18.95	5	754	0.66%
2018/06/15	2	19.05	0	0.00	19.10	2	780	0.26%
2018/05/31	5	19.10	0	0.00	19.15	5	682	0.73%
2018/05/23	0	0.00	2	19.10	19.10	-2	638	-0.31%
2018/05/09	0	0.00	0.2	19.30	19.35	-0.2	685	-0.02%
2018/04/02	0	0.00	4	20.55	20.45	-4	873	-0.46%
2018/03/30	0	0.00	1	20.80	20.80	-1	874	-0.11%
2018/03/22	0	0.00	1	20.05	20.05	-1	961	-0.10%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,184	-0.08%
2018/02/05	0	0.00	1	20.10	20.65	-1	1,164	-0.09%