榮剛 (5009)-玉山-雙和券商分點個股進出

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
50.9
漲跌
▼0.5
漲幅
-0.97%
成交量
3,034張
產業
上櫃鋼鐵類股▼0.56%
531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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/06/12	0.2	51.20	0	0.00	50.90	0.2	11,914	0.00%
2024/06/07	20	50.90	0	0.00	51.30	20	11,921	0.17%
2024/06/06	3.4	51.15	1	51.20	50.80	2.4	11,907	0.02%
2024/06/05	4	52.18	1	52.90	52.00	3	11,765	0.03%
2024/06/04	0	0.00	0.1	52.70	52.80	-0.1	11,769	0.00%
2024/05/31	2	52.55	0	0.00	52.60	2	11,800	0.02%
2024/05/30	15	52.90	0	0.00	52.80	15	11,803	0.13%
2024/05/29	0	0.00	50	53.39	53.40	-50	11,817	-0.42%
2024/05/28	0	0.00	1	53.50	53.80	-1	11,983	-0.01%
2024/05/27	1	52.80	0	0.00	53.20	1	11,902	0.01%
2024/05/24	1	52.20	1.5	52.40	52.50	-0.5	11,860	0.00%
2024/05/23	2	52.70	0	0.00	52.10	2	11,861	0.02%
2024/05/22	31.1	52.83	2.5	52.04	52.10	28.6	11,803	0.24%
2024/05/21	31.1	52.93	5	52.80	52.80	26.1	11,635	0.22%
2024/05/20	158	54.66	11.1	53.99	52.90	146.9	11,533	1.27%	大買/鉅額交易
2024/05/17	0.1	55.65	81	55.40	55.80	-80.9	11,131	-0.73%
2024/05/16	80	55.06	5.8	55.14	54.90	74.2	11,014	0.67%
2024/05/15	5.1	55.20	0	0.00	55.20	5.1	10,959	0.05%
2024/05/14	8	55.14	0	0.00	55.80	8	10,834	0.07%
2024/05/13	2	55.20	4	55.25	55.20	-2	10,659	-0.02%
2024/05/10	0.1	55.70	2	55.40	56.00	-1.9	10,556	-0.02%
2024/05/09	2	55.60	4	55.85	54.90	-2	10,442	-0.02%
2024/05/08	0.1	55.10	0	0.00	54.70	0.1	10,252	0.00%
2024/05/07	8	54.80	1.2	55.86	54.50	6.8	10,194	0.07%
2024/05/06	20	56.60	4	57.05	56.10	16	9,960	0.16%
2024/05/03	24	57.45	5	57.98	57.00	19	9,729	0.20%
2024/05/02	27.2	55.90	29.1	56.77	57.60	-1.9	9,394	-0.02%
2024/04/30	6	55.30	9	54.93	54.20	-3	8,518	-0.04%
2024/04/29	0	54.50	0	0.00	54.80	0	8,034	0.00%
2024/04/26	2	53.10	1	52.90	52.80	1	7,806	0.01%
2024/04/25	0.2	52.50	11	52.54	52.60	-10.8	7,679	-0.14%
2024/04/24	5.1	52.99	7	52.77	53.00	-1.9	7,613	-0.02%
2024/04/23	1.2	53.15	1	52.90	52.80	0.2	7,547	0.00%
2024/04/22	3	53.92	7	54.11	54.20	-4	7,350	-0.05%
2024/04/19	22	54.48	3.1	54.01	54.90	18.9	7,016	0.27%
2024/04/18	17	54.25	28	54.73	54.70	-11	6,616	-0.17%
2024/04/17	17	53.51	3.1	53.87	53.50	13.9	6,379	0.22%
2024/04/16	6.1	52.51	4	52.00	51.90	2.1	6,043	0.03%
2024/04/15	11	54.20	13	54.00	53.30	-2	5,658	-0.04%
2024/04/12	7	52.83	0	0.00	52.50	7	5,187	0.13%
2024/04/11	4	52.70	2.1	52.98	52.60	2	5,092	0.04%
2024/04/10	18	51.78	12.1	52.08	52.50	6	4,927	0.12%
2024/04/09	3	50.12	2	50.00	50.40	1	4,584	0.02%
2024/04/08	0.3	49.50	0	0.00	49.40	0.3	4,469	0.01%
2024/04/03	4	49.46	0	0.00	49.40	4	4,460	0.09%
2024/04/02	1	49.45	0	0.00	49.30	1	4,494	0.02%
2024/04/01	5	49.40	6	49.76	49.55	-1	4,543	-0.02%
2024/03/29	1	49.35	1	49.65	49.30	0	4,723	0.00%
2024/03/28	1	50.40	0	0.00	49.65	1	4,887	0.02%
2024/03/27	22	49.89	15	49.75	49.65	7	5,331	0.13%
2024/03/25	5.1	49.48	6	49.48	49.80	-1	5,373	-0.02%
2024/03/22	7	48.86	0	0.00	49.00	7	5,440	0.13%
2024/03/21	0	0.00	6	48.98	49.00	-6	5,739	-0.10%
2024/03/19	1	49.20	0	0.00	48.85	1	5,894	0.02%
2024/03/18	0	0.00	1	48.15	48.40	-1	5,952	-0.02%
2024/03/14	1	47.75	0	0.00	47.75	1	6,016	0.02%
2024/03/13	1	47.90	0	0.00	47.70	1	6,105	0.02%
2024/03/12	0	48.60	1	48.50	48.55	-1	6,164	-0.02%
2024/03/11	0.5	48.20	4	48.03	47.95	-3.5	6,209	-0.06%
2024/03/08	5.3	47.70	2	47.65	47.70	3.3	6,321	0.05%
2024/03/07	0.2	48.50	0	0.00	48.35	0.2	6,424	0.00%
2024/03/06	2.1	48.78	0.1	49.05	48.75	2	6,482	0.03%
2024/03/05	2	48.30	6	48.78	48.70	-4	6,483	-0.06%
2024/03/04	8.5	48.27	0	0.00	48.30	8.5	6,432	0.13%
2024/03/01	10.1	48.30	4	48.35	48.30	6.1	6,473	0.09%
2024/02/29	1	46.95	0	0.00	47.00	1	6,393	0.02%
2024/02/27	1	46.50	0	0.00	46.50	1	6,533	0.02%
2024/02/26	3.3	46.54	0	0.00	46.45	3.3	6,762	0.05%
2024/02/23	0.2	47.20	0	0.00	46.70	0.2	6,819	0.00%
2024/02/22	10.1	47.50	0	0.00	47.15	10.1	6,850	0.15%
2024/02/21	0	47.30	0	0.00	47.15	0	6,902	0.00%
2024/02/20	0.3	47.05	0	0.00	47.00	0.3	7,005	0.00%
2024/02/19	1	47.90	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0	47.05	0.1	47.75	47.65	-0.1	7,059	0.00%
2024/02/15	1	46.05	0.1	46.20	46.30	0.9	7,018	0.01%
2024/02/05	1	45.65	0	0.00	45.75	1	6,987	0.01%
2024/02/02	0.2	46.50	0	0.00	46.20	0.2	6,915	0.00%
2024/01/31	1	48.35	2	47.80	47.60	-1	6,832	-0.01%
2024/01/30	0.2	48.10	0	0.00	47.80	0.2	6,838	0.00%
2024/01/26	1	46.90	0	0.00	46.75	1	6,805	0.01%
2024/01/25	2	47.15	0	0.00	46.85	2	6,822	0.03%
2024/01/24	1	47.85	0	0.00	47.10	1	6,879	0.01%
2024/01/18	1	46.40	1	46.00	46.05	0	7,018	0.00%
2024/01/17	0.4	46.61	0	0.00	45.90	0.4	7,040	0.01%
2024/01/15	0.1	47.80	1	47.60	47.70	-0.9	7,182	-0.01%
2024/01/08	1	48.50	10	48.85	48.50	-9	7,394	-0.12%
2024/01/04	0	0.00	1	48.60	47.80	-1	7,477	-0.01%
2024/01/03	2	48.80	0	0.00	48.65	2	7,427	0.03%
2023/12/29	1	48.60	0	0.00	48.85	1	7,502	0.01%
2023/12/28	3.2	48.89	4.2	48.76	48.75	-0.9	7,474	-0.01%
2023/12/27	2	49.28	2	49.30	49.20	0	7,433	0.00%
2023/12/26	1	49.85	1	50.40	49.20	0	7,403	0.00%
2023/12/25	15	49.93	20	50.02	49.00	-5	7,233	-0.07%
2023/12/22	10	50.38	2.1	49.98	49.45	8	7,151	0.11%
2023/12/19	1.2	51.72	1.1	50.49	50.90	0.1	6,648	0.00%
2023/12/18	9.2	51.71	4	51.00	51.60	5.2	6,687	0.08%
2023/12/15	8.1	51.44	4	51.55	51.50	4.1	6,560	0.06%
2023/12/14	2	50.00	4	50.08	49.80	-2	6,292	-0.03%
2023/12/12	1	49.80	5	49.96	49.70	-4	6,243	-0.06%
2023/12/11	0	0.00	2	49.83	49.00	-2	6,203	-0.03%
2023/12/08	1	49.50	3	49.23	49.25	-2	6,294	-0.03%
2023/12/07	1.2	49.36	0	0.00	49.35	1.2	6,330	0.02%
2023/12/06	6	49.71	10	49.96	50.10	-4	6,363	-0.06%
2023/12/05	1.1	49.18	5	49.00	48.70	-3.9	6,362	-0.06%
2023/12/04	1	50.00	10	49.70	49.45	-9	6,360	-0.14%
2023/12/01	0	0.00	9	49.29	49.35	-9	6,314	-0.14%
2023/11/29	1	47.80	2	48.00	47.75	-1	6,552	-0.02%
2023/11/28	5	47.45	48	47.14	47.50	-43	6,644	-0.65%
2023/11/27	2.1	47.20	14.1	46.95	46.90	-12	6,811	-0.18%
2023/11/24	4	48.19	5.1	48.23	47.85	-1.1	7,115	-0.02%
2023/11/22	1.1	48.26	13.3	47.92	47.75	-12.2	7,231	-0.17%
2023/11/21	1	46.20	0.2	46.65	46.75	0.8	7,064	0.01%
2023/11/20	5	46.10	3	46.40	46.25	2	7,149	0.03%
2023/11/16	0	0.00	2	46.20	46.50	-2	7,257	-0.03%
2023/11/15	2	45.65	1	45.60	45.65	1	7,212	0.01%
2023/11/14	4	45.61	0	0.00	45.30	4	7,278	0.05%
2023/11/10	0.2	45.20	0	0.00	45.00	0.2	7,352	0.00%
2023/11/07	2	45.70	0	0.00	45.70	2	7,795	0.03%
2023/11/06	0	0.00	3	45.75	45.90	-3	7,925	-0.04%
2023/11/03	0	0.00	1	45.65	45.55	-1	8,105	-0.01%
2023/11/02	29	45.08	0	0.00	45.25	29	8,337	0.35%
2023/10/30	0	0.00	28	45.34	45.50	-28	8,980	-0.31%
2023/10/27	62	45.03	60	45.10	44.90	2	9,032	0.02%
2023/10/26	10.1	45.34	11	45.41	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	11.1	45.30	45.20	-11.1	9,160	-0.12%
2023/10/24	3	44.47	0	0.00	44.65	3	9,235	0.03%
2023/10/23	46	45.19	22	45.00	44.50	24	9,284	0.26%
2023/10/20	13.1	43.38	17	43.48	44.00	-3.9	9,375	-0.04%
2023/10/19	25	44.08	0	0.00	43.90	25	9,503	0.26%
2023/10/18	4.1	44.01	7	44.41	44.00	-2.9	9,631	-0.03%
2023/10/17	3	45.02	0	0.00	45.00	3	9,796	0.03%
2023/10/16	0	0.00	4	46.19	45.60	-4	9,989	-0.04%
2023/10/13	2	45.48	0	0.00	45.30	2	10,021	0.02%
2023/10/12	1	44.85	1.3	45.43	45.75	-0.3	10,295	0.00%
2023/10/11	0	0.00	7	45.36	45.05	-7	10,432	-0.07%
2023/10/06	0	0.00	0.4	44.40	44.45	-0.4	10,534	0.00%
2023/10/04	14.3	44.21	0	0.00	43.90	14.3	10,774	0.13%
2023/10/03	1	45.35	10	45.40	45.15	-9	10,741	-0.08%
2023/10/02	3	45.60	0	0.00	45.60	3	10,889	0.03%
2023/09/28	0	0.00	9	45.65	45.45	-9	11,290	-0.08%
2023/09/26	3.4	45.32	1	45.15	45.10	2.4	11,886	0.02%
2023/09/25	1	46.50	5	46.34	46.50	-4	12,041	-0.03%
2023/09/21	6	45.07	0	0.00	45.25	6	12,203	0.05%
2023/09/20	21	46.60	1.6	46.70	46.20	19.4	12,217	0.16%
2023/09/19	1	46.85	0	0.00	46.65	1	12,364	0.01%
2023/09/18	2	46.55	2	46.88	46.30	0	12,443	0.00%
2023/09/15	1	46.00	2	46.25	46.40	-1	12,511	-0.01%
2023/09/14	2	45.50	1	45.40	45.50	1	12,729	0.01%
2023/09/13	1.2	46.00	19	45.85	45.15	-17.8	13,041	-0.14%
2023/09/12	1	46.30	0	0.00	46.30	1	13,042	0.01%
2023/09/11	10	47.28	3	47.08	46.65	7	13,107	0.05%
2023/09/07	2	47.13	0	0.00	47.25	2	13,134	0.02%
2023/09/06	0	0.00	1	47.20	47.05	-1	13,348	-0.01%
2023/09/05	2.1	46.80	0.3	46.95	46.85	1.8	13,387	0.01%
2023/09/04	19	46.86	9	47.50	47.20	10	13,466	0.07%
2023/09/01	0	0.00	11	45.80	45.75	-11	13,262	-0.08%
2023/08/31	7	44.69	1	45.15	45.15	6	13,483	0.04%
2023/08/30	16.2	45.13	1	44.95	44.85	15.2	13,993	0.11%
2023/08/29	1	45.20	1	45.45	46.70	0	13,793	0.00%
2023/08/28	2	45.85	3	45.88	45.85	-1	13,839	-0.01%
2023/08/25	3.1	45.42	2	45.78	45.20	1.1	13,768	0.01%
2023/08/24	4	45.51	4	45.95	45.70	0	13,789	0.00%
2023/08/23	7	45.94	9	46.00	45.55	-2	13,730	-0.01%
2023/08/22	6	45.48	10	45.27	44.95	-4	13,665	-0.03%
2023/08/21	5	45.90	3	46.12	45.90	2	13,791	0.01%
2023/08/18	1.2	45.57	0	0.00	45.40	1.2	14,167	0.01%
2023/08/17	20	46.05	5	46.06	46.10	15	14,655	0.10%
2023/08/16	0	0.00	20	44.98	45.30	-20	14,857	-0.13%
2023/08/15	16	45.50	3	45.90	45.55	13	15,681	0.08%
2023/08/14	6.3	45.24	19	45.02	45.10	-12.7	15,771	-0.08%
2023/08/11	0.3	46.63	3	47.50	46.55	-2.7	15,792	-0.02%
2023/08/10	7	47.59	0	0.00	47.45	7	15,783	0.04%
2023/08/09	0.1	49.15	0	0.00	48.25	0.1	15,800	0.00%
2023/08/08	2	49.90	1	49.10	48.90	1	15,765	0.01%
2023/08/07	65.6	49.97	69	49.49	49.30	-3.5	15,810	-0.02%
2023/08/04	0.1	53.00	0	0.00	52.90	0.1	15,535	0.00%
2023/08/02	2	53.55	2	53.30	52.60	0	15,832	0.00%
2023/08/01	14	53.37	1	53.10	53.10	13	15,856	0.08%
2023/07/31	0	0.00	3	54.40	53.40	-3	16,153	-0.02%
2023/07/28	15.3	54.34	0	0.00	54.00	15.3	16,431	0.09%
2023/07/27	0	0.00	1	55.70	55.10	-1	16,688	-0.01%
2023/07/26	1	54.10	1	54.60	54.10	0	16,988	0.00%
2023/07/25	4	55.53	4	55.75	55.70	0	17,576	0.00%
2023/07/24	0	0.00	23	53.93	54.50	-23	17,776	-0.13%
2023/07/21	10	52.80	4	52.45	52.50	6	17,815	0.03%
2023/07/20	3	53.17	42.1	53.19	53.80	-39.1	18,031	-0.22%
2023/07/19	47.8	52.16	0	0.00	51.70	47.8	18,061	0.26%
2023/07/18	4	53.13	10.1	53.80	53.70	-6.1	18,306	-0.03%
2023/07/17	14	52.82	3	53.57	53.50	11	18,480	0.06%
2023/07/14	16.1	54.14	3.5	53.96	53.60	12.6	18,427	0.07%
2023/07/13	3.2	55.24	1	55.40	54.60	2.2	18,860	0.01%
2023/07/12	3.3	56.14	7	55.80	55.60	-3.7	19,325	-0.02%
2023/07/11	3	56.57	3	57.27	56.60	0	19,621	0.00%
2023/07/10	3	57.07	44	57.48	56.90	-41	20,468	-0.20%
2023/07/07	5	56.12	9	56.36	56.10	-4	21,173	-0.02%
2023/07/06	43.2	58.10	9	58.54	57.30	34.2	21,351	0.16%
2023/07/05	8	60.81	9	59.60	60.50	-1	21,242	0.00%
2023/07/04	18	58.53	19	59.75	60.00	-1	21,045	0.00%
2023/07/03	11	58.31	4	57.83	59.40	7	20,793	0.03%
2023/06/30	22	57.66	4	57.70	57.60	18	20,591	0.09%
2023/06/29	6	57.68	2	57.75	57.10	4	20,543	0.02%
2023/06/28	7	57.53	51	57.45	56.60	-44	20,443	-0.22%
2023/06/27	15	56.93	57	57.48	56.20	-42	20,598	-0.20%
2023/06/26	4.3	58.61	3	58.33	58.10	1.3	20,646	0.01%
2023/06/21	7	58.60	8.7	59.17	58.40	-1.7	20,678	-0.01%
2023/06/20	41.6	58.88	8	58.60	58.20	33.6	20,649	0.16%
2023/06/19	10.1	60.42	42	60.62	60.60	-31.9	20,563	-0.16%
2023/06/16	0	0.00	1	59.50	58.00	-1	20,613	0.00%
2023/06/15	1	57.50	29	58.46	58.60	-28	20,585	-0.14%
2023/06/14	3	56.87	30	57.36	56.60	-27	20,658	-0.13%
2023/06/13	11	56.39	4	57.43	57.30	7	20,952	0.03%
2023/06/12	39	56.85	13.1	56.99	56.60	26	21,046	0.12%
2023/06/09	14	58.99	0	0.00	58.70	14	20,987	0.07%
2023/06/08	21	59.02	28	59.81	59.20	-7	21,301	-0.03%
2023/06/07	28	58.98	7	58.99	59.30	21	21,446	0.10%
2023/06/06	13	59.40	1	59.40	59.30	12	21,829	0.05%
2023/06/05	13.1	59.87	30	59.42	58.90	-17	22,475	-0.08%
2023/06/02	16	57.64	8	57.73	56.60	8	22,505	0.04%
2023/06/01	5	56.38	29	56.93	57.20	-24	22,401	-0.11%
2023/05/31	0	0.00	5	54.84	55.70	-5	22,283	-0.02%
2023/05/30	5	54.14	0	0.00	54.10	5	22,289	0.02%
2023/05/29	0	0.00	12	55.28	54.90	-12	22,522	-0.05%
2023/05/26	5	54.20	5	54.28	54.10	0	22,987	0.00%
2023/05/25	25.1	54.12	8	54.48	54.20	17.1	23,153	0.07%
2023/05/24	50	55.85	4	56.03	55.00	46	23,148	0.20%
2023/05/23	2	54.90	49.5	55.03	55.70	-47.5	22,937	-0.21%
2023/05/22	15.4	51.92	11	52.31	52.60	4.4	22,589	0.02%
2023/05/19	68.4	53.48	4.3	52.68	51.70	64.1	22,525	0.28%
2023/05/18	8.2	56.39	8	56.93	56.90	0.2	21,742	0.00%
2023/05/17	2	55.35	7	56.29	56.10	-5	21,600	-0.02%
2023/05/16	8	54.16	9	54.63	55.20	-1	21,489	0.00%
2023/05/15	8.1	54.39	2	54.75	54.20	6.1	21,524	0.03%
2023/05/12	5	54.54	3	54.97	55.50	2	21,639	0.01%
2023/05/11	11.3	55.25	4	55.05	54.90	7.3	21,505	0.03%
2023/05/10	6	57.43	20	57.59	57.10	-14	21,283	-0.07%
2023/05/09	25.6	56.75	10	56.22	56.40	15.6	21,155	0.07%
2023/05/08	12.4	58.30	15	58.41	58.10	-2.6	20,936	-0.01%
2023/05/05	54.2	58.31	2	58.50	58.00	52.2	21,002	0.25%
2023/05/04	13	59.02	6	59.50	60.10	7	20,885	0.03%
2023/05/03	11	58.27	25	58.97	58.50	-14	20,956	-0.07%
2023/05/02	13	58.53	19	58.17	57.70	-6	20,644	-0.03%
2023/04/28	20	57.86	55.6	58.27	58.80	-35.6	20,417	-0.17%
2023/04/27	40	55.68	30	56.00	56.80	10	19,842	0.05%
2023/04/26	9	54.02	6	53.40	54.50	3	19,490	0.02%
2023/04/25	16.2	54.84	2	55.00	54.30	14.2	19,361	0.07%
2023/04/24	3	55.13	7	55.56	56.00	-4	19,146	-0.02%
2023/04/21	23.1	55.34	20	55.04	54.30	3.1	19,157	0.02%
2023/04/20	17.6	58.02	31	57.70	57.60	-13.4	18,682	-0.07%
2023/04/19	20.2	59.85	16	59.78	59.60	4.2	18,409	0.02%
2023/04/18	65.5	61.03	28	60.07	60.00	37.5	18,251	0.21%
2023/04/17	18	61.59	55.5	61.40	62.80	-37.5	17,846	-0.21%
2023/04/14	56.7	58.83	27	58.61	58.80	29.7	17,383	0.17%
2023/04/13	82	61.30	41	61.61	60.20	41	17,106	0.24%
2023/04/12	39	58.76	77	58.44	60.10	-38	16,326	-0.23%
2023/04/11	41	54.91	6	54.85	55.00	35	15,667	0.22%
2023/04/10	5	53.88	54	53.83	53.90	-49	15,476	-0.32%
2023/04/07	4	51.88	1	51.60	52.00	3	15,270	0.02%
2023/04/06	4	52.45	7	52.20	52.40	-3	15,299	-0.02%
2023/03/31	2	51.25	8	51.74	51.40	-6	15,361	-0.04%
2023/03/30	1	51.90	4	51.70	51.90	-3	15,700	-0.02%
2023/03/29	3	51.63	3	51.67	51.80	0	16,086	0.00%
2023/03/28	10.1	51.26	7	51.56	51.50	3.1	16,247	0.02%
2023/03/27	32	51.77	36.3	52.23	52.10	-4.3	16,054	-0.03%
2023/03/24	3	50.73	11	50.91	50.60	-8	15,998	-0.05%
2023/03/23	9	51.77	3	52.27	51.50	6	16,171	0.04%
2023/03/22	51.4	52.50	8	51.84	51.80	43.4	16,609	0.26%
2023/03/21	37	52.22	35	53.17	52.60	2	17,190	0.01%
2023/03/20	20	50.26	19	50.56	50.00	1	17,266	0.01%
2023/03/17	5	49.50	12	49.88	50.30	-7	17,307	-0.04%
2023/03/16	10	49.78	49	48.93	48.65	-39	17,127	-0.23%
2023/03/15	8	50.48	13	50.28	50.90	-5	16,866	-0.03%
2023/03/14	20	49.64	12	50.00	49.55	8	16,699	0.05%
2023/03/13	26	49.43	21	49.59	50.00	5	16,595	0.03%
2023/03/10	16	48.88	65	49.15	50.00	-49	16,262	-0.30%
2023/03/09	103	48.85	66	48.80	49.20	37	16,160	0.23%	大買/
2023/03/08	65	48.81	83	48.79	49.00	-18	15,791	-0.11%
2023/03/07	8	46.50	14	46.62	48.10	-6	15,134	-0.04%
2023/03/06	12	43.65	6	43.75	43.75	6	14,515	0.04%
2023/03/03	15	43.38	2	43.73	43.25	13	14,651	0.09%
2023/03/02	8	43.38	10	43.49	43.70	-2	14,911	-0.01%
2023/03/01	25	43.32	5	43.09	43.55	20	15,377	0.13%
2023/02/24	53	44.38	17	44.72	45.05	36	15,369	0.23%
2023/02/23	19	43.58	18.1	43.71	44.20	1	14,942	0.01%
2023/02/22	4	42.02	6	42.57	42.50	-2	14,839	-0.01%
2023/02/21	6.3	41.84	4	41.70	41.90	2.3	15,002	0.01%
2023/02/20	17	41.77	6.1	41.83	42.00	11	15,126	0.07%
2023/02/17	8	41.01	5	40.90	41.25	3	15,085	0.02%
2023/02/16	5	40.45	4	40.33	40.40	1	14,928	0.01%
2023/02/15	4	39.83	1	39.75	39.90	3	15,145	0.02%
2023/02/14	3	39.02	0	0.00	39.55	3	15,145	0.02%
2023/02/13	2	39.00	2	39.00	39.00	0	15,203	0.00%
2023/02/10	3	40.35	17	40.36	39.70	-14	15,261	-0.09%
2023/02/08	0	0.00	0	39.70	39.40	0	15,238	0.00%
2023/02/07	5	38.95	10	39.64	39.80	-5	15,196	-0.03%
2023/02/06	6	39.05	2	39.00	38.95	4	15,198	0.03%
2023/02/03	18	39.64	1	39.30	39.45	17	15,146	0.11%
2023/02/02	9	40.09	4	40.49	40.30	5	14,990	0.03%
2023/02/01	3	40.25	19.7	40.45	40.00	-16.7	15,057	-0.11%
2023/01/31	1	37.65	1	37.85	37.85	0	14,970	0.00%
2023/01/30	2	37.30	33	36.89	37.65	-31	15,052	-0.21%
2023/01/17	6	36.64	8.2	36.77	36.65	-2.2	15,072	-0.01%
2023/01/16	7	36.47	0.3	36.40	36.35	6.7	15,055	0.04%
2023/01/13	0	0.00	1	37.10	36.80	-1	15,021	-0.01%
2023/01/12	5	36.68	4	36.66	36.70	1	15,112	0.01%
2023/01/11	9	36.51	7	36.61	36.85	2	15,160	0.01%
2023/01/09	11.1	35.16	0	0.00	35.10	11.1	15,067	0.07%
2023/01/06	1	35.00	1	35.10	35.20	0	15,182	0.00%
2023/01/05	6	35.31	5	35.83	35.05	1	15,367	0.01%
2023/01/04	2	36.35	2	35.95	36.40	0	15,563	0.00%
2023/01/03	17.3	36.44	0	0.00	36.40	17.3	15,843	0.11%
2022/12/30	8.2	37.17	7	36.96	37.15	1.2	16,066	0.01%
2022/12/29	2	35.90	0	0.00	36.25	2	16,319	0.01%
2022/12/28	6.6	36.97	3	37.27	36.45	3.6	16,375	0.02%
2022/12/27	2.2	36.97	0	0.00	36.75	2.2	16,472	0.01%
2022/12/26	12.2	37.02	0	0.00	37.00	12.2	16,532	0.07%
2022/12/22	19.2	37.46	27	37.43	37.75	-7.8	16,716	-0.05%
2022/12/21	12	36.39	33	36.75	37.00	-21	16,567	-0.13%
2022/12/20	22	35.90	34	35.76	34.85	-12	16,376	-0.07%
2022/12/19	2.3	35.55	1	35.35	35.35	1.3	16,566	0.01%
2022/12/16	2.2	36.24	6	36.31	36.40	-3.8	16,796	-0.02%
2022/12/15	12.6	37.00	8	36.89	36.60	4.6	16,699	0.03%
2022/12/14	46	36.74	42.1	36.73	37.00	4	16,358	0.02%
2022/12/13	65.3	36.01	65	36.15	36.75	0.3	15,840	0.00%
2022/12/12	8	34.61	16.1	34.53	35.05	-8.1	15,076	-0.05%
2022/12/09	2	33.80	8	33.61	33.70	-6	14,541	-0.04%
2022/12/08	0	0.00	55	32.36	33.00	-55	14,449	-0.38%
2022/12/07	4	32.70	3	32.55	32.25	1	14,417	0.01%
2022/12/06	4	32.86	0	0.00	32.55	4	14,313	0.03%
2022/12/05	1.5	33.53	0	0.00	33.30	1.5	14,299	0.01%
2022/12/02	6	33.58	2	33.70	33.40	4	14,205	0.03%
2022/12/01	6.3	33.53	20	33.29	33.65	-13.7	14,143	-0.10%
2022/11/30	15.6	33.48	27	33.20	33.00	-11.4	13,923	-0.08%
2022/11/29	9.2	33.84	8	33.47	33.50	1.2	13,734	0.01%
2022/11/25	1.4	32.83	1	33.15	32.60	0.4	13,400	0.00%
2022/11/24	8.9	32.94	5	32.92	32.80	3.9	13,297	0.03%
2022/11/23	22.1	33.87	17.1	33.62	33.95	5	12,927	0.04%
2022/11/22	10	32.93	4	32.96	33.20	6	12,413	0.05%
2022/11/21	0	0.00	0.1	32.35	32.30	-0.1	12,123	0.00%
2022/11/18	2	32.28	1	32.25	31.65	1	12,001	0.01%
2022/11/17	9	32.60	11	32.51	32.40	-2	11,939	-0.02%
2022/11/16	7	31.81	12	31.97	32.15	-5	11,602	-0.04%
2022/11/15	4	31.20	7	31.14	31.45	-3	11,366	-0.03%
2022/11/14	6	30.70	7	30.58	30.70	-1	11,283	-0.01%
2022/11/11	15	30.38	12	30.77	30.10	3	11,223	0.03%
2022/11/10	3.3	31.20	7	31.19	31.20	-3.7	11,019	-0.03%
2022/11/09	7	31.17	7	31.31	30.85	0	11,063	0.00%
2022/11/08	3	30.72	6	30.80	30.80	-3	10,999	-0.03%
2022/11/07	4	30.45	15.3	30.41	30.25	-11.3	10,930	-0.10%
2022/11/04	0.2	29.30	1	29.15	29.40	-0.8	10,871	-0.01%
2022/11/03	4	28.68	0	0.00	28.65	4	10,994	0.04%
2022/11/02	1.1	28.53	1	28.75	28.75	0.1	11,019	0.00%
2022/10/31	0	0.00	21	28.21	28.40	-21	11,002	-0.19%
2022/10/28	3	28.72	1	29.05	28.25	2	11,002	0.02%
2022/10/27	21.4	28.37	12	28.20	28.50	9.4	10,770	0.09%
2022/10/26	11	29.49	0	0.00	29.40	11	10,592	0.10%
2022/10/25	1.1	30.58	2	30.65	30.35	-0.9	10,651	-0.01%
2022/10/24	1	30.70	2	30.50	30.70	-1	10,724	-0.01%
2022/10/21	1	30.20	0	0.00	30.10	1	10,796	0.01%
2022/10/20	3	30.15	0	0.00	30.45	3	10,897	0.03%
2022/10/18	0.1	30.05	0	0.00	30.00	0.1	10,940	0.00%
2022/10/17	0.2	30.10	2	29.73	30.05	-1.8	10,946	-0.02%
2022/10/14	1	30.60	15	31.06	30.65	-14	11,000	-0.13%
2022/10/13	35	29.90	81	30.51	29.35	-46	11,075	-0.42%
2022/10/12	5	30.30	25	30.49	30.85	-20	11,317	-0.18%
2022/10/11	5.2	31.46	3	31.80	31.75	2.2	11,401	0.02%
2022/10/07	2	31.70	7	31.66	31.75	-5	11,477	-0.04%
2022/10/06	2	30.87	4	30.64	31.10	-2	11,338	-0.02%
2022/10/05	1.1	30.10	1	30.15	29.90	0.1	11,190	0.00%
2022/10/04	9	29.82	2	29.80	29.85	7	11,237	0.06%
2022/10/03	2	29.05	4	29.18	29.20	-2	11,103	-0.02%
2022/09/30	4	28.63	13	29.36	29.55	-9	11,018	-0.08%
2022/09/28	30	28.19	10	28.04	27.40	20	10,628	0.19%
2022/09/27	5	28.70	10	28.20	29.00	-5	10,423	-0.05%
2022/09/26	23	29.95	4	29.53	29.25	19	10,195	0.19%
2022/09/23	6	30.12	21	30.00	30.10	-15	9,844	-0.15%
2022/09/22	5	27.80	14	28.50	29.00	-9	9,506	-0.09%
2022/09/21	10	28.10	0	0.00	27.95	10	9,413	0.11%
2022/09/19	10	28.00	0	0.00	27.90	10	9,455	0.11%
2022/09/16	30	28.43	0	0.00	28.20	30	9,460	0.32%
2022/09/15	80	28.81	0	0.00	28.65	80	9,565	0.84%
2022/09/13	60	28.80	13	28.71	28.90	47	9,675	0.49%
2022/09/12	0	0.00	29	28.87	28.70	-29	9,858	-0.29%
2022/09/07	5	27.60	0	0.00	27.35	5	10,004	0.05%
2022/09/05	1	27.25	0	0.00	27.50	1	10,204	0.01%
2022/09/02	12	27.94	0.3	27.80	27.65	11.7	10,261	0.11%
2022/09/01	0	0.00	3	28.27	28.10	-3	10,247	-0.03%
2022/08/31	6	28.65	2	29.25	28.45	4	10,267	0.04%
2022/08/30	3	28.87	3	29.15	28.80	0	10,187	0.00%
2022/08/25	3	29.05	1	29.15	29.00	2	10,350	0.02%
2022/08/24	4	29.15	2	29.50	28.90	2	10,473	0.02%
2022/08/23	0	0.00	1	28.80	28.90	-1	10,646	-0.01%
2022/08/22	0	0.00	1	28.90	28.75	-1	10,736	-0.01%
2022/08/19	12	28.95	0	0.00	29.00	12	10,746	0.11%
2022/08/18	17	29.35	24	29.40	29.45	-7	10,875	-0.06%
2022/08/17	1	29.50	6	30.10	29.25	-5	11,148	-0.04%
2022/08/16	4	29.60	0	0.00	29.50	4	11,265	0.04%
2022/08/15	12	30.36	1	30.20	30.30	11	11,496	0.10%
2022/08/12	5.3	30.29	0	0.00	30.00	5.3	11,879	0.04%
2022/08/11	5	30.66	1	30.50	30.45	4	11,930	0.03%
2022/08/10	5	31.62	1	31.65	30.70	4	12,004	0.03%
2022/08/09	0	0.00	2	31.13	31.20	-2	12,123	-0.02%
2022/08/08	5	29.84	6	30.42	30.60	-1	12,304	-0.01%
2022/08/05	2	30.25	0	0.00	30.40	2	12,413	0.02%
2022/08/04	1	29.85	20	30.15	30.35	-19	12,725	-0.15%
2022/08/03	0	0.00	7	30.66	30.40	-7	13,847	-0.05%
2022/08/02	4	30.90	25	30.55	30.90	-21	14,494	-0.14%
2022/08/01	20	31.15	4	31.78	31.40	16	14,677	0.11%
2022/07/29	10	31.00	13	31.40	31.20	-3	14,887	-0.02%
2022/07/27	0	0.00	2	30.28	30.45	-2	15,013	-0.01%
2022/07/26	1	30.35	1	30.10	30.45	0	15,266	0.00%
2022/07/25	20	30.25	7	30.40	30.35	13	15,401	0.08%
2022/07/21	5	29.00	6	29.23	29.00	-1	16,482	-0.01%
2022/07/20	6	29.18	6	29.33	29.05	0	18,316	0.00%
2022/07/19	15	29.70	36	29.21	29.70	-21	19,359	-0.11%
2022/07/18	17	28.78	87	28.76	29.00	-70	19,944	-0.35%
2022/07/15	3	27.55	40	27.37	27.35	-37	19,673	-0.19%
2022/07/14	28	24.88	1	25.05	25.10	27	19,617	0.14%
2022/07/13	1	23.50	1	23.80	23.65	0	19,695	0.00%
2022/07/12	12	23.66	4	25.50	23.65	8	19,744	0.04%
2022/07/11	17	25.64	2	25.50	26.25	15	20,168	0.07%
2022/07/08	3	25.82	2	25.70	25.70	1	21,286	0.00%
2022/07/01	0	0.00	1	25.00	24.25	-1	22,661	0.00%
2022/06/29	0	0.00	1	25.70	25.65	-1	22,613	0.00%
2022/06/28	1	25.40	1	25.70	25.80	0	22,620	0.00%
2022/06/27	0	0.00	1	25.95	26.30	-1	22,612	0.00%
2022/06/24	1	25.50	0	0.00	25.50	1	22,616	0.00%
2022/06/23	1	25.45	1	25.64	25.40	0	22,605	0.00%
2022/06/22	2	26.20	0	0.00	25.95	2	22,519	0.01%
2022/06/21	1	26.95	0	0.00	27.05	1	22,495	0.00%
2022/06/20	4	26.70	3	27.00	25.95	1	22,427	0.00%
2022/06/17	8	28.07	1	28.95	27.90	7	22,282	0.03%
2022/06/16	1	29.30	1	29.10	29.00	0	22,194	0.00%
2022/06/15	65	28.91	0	0.00	28.65	65	22,114	0.29%
2022/06/13	11	29.30	0	0.00	29.10	11	22,170	0.05%
2022/06/10	4	30.20	3	30.18	30.20	1	22,205	0.00%
2022/06/09	0	0.00	10	30.10	29.95	-10	22,247	-0.04%
2022/06/07	1	29.50	14	29.68	29.80	-13	22,362	-0.06%
2022/06/06	2	28.90	2	29.10	29.25	0	22,414	0.00%
2022/06/02	8	28.91	0	0.00	28.80	8	22,769	0.04%
2022/06/01	4	29.54	2	29.65	29.55	2	22,924	0.01%
2022/05/31	21	29.66	10	29.48	29.40	11	22,897	0.05%
2022/05/30	4	30.81	1	30.85	30.70	3	22,869	0.01%
2022/05/27	0	0.00	3	30.90	30.90	-3	23,008	-0.01%
2022/05/26	0	0.00	3	31.30	31.00	-3	23,087	-0.01%
2022/05/25	1	31.10	0	0.00	31.60	1	22,981	0.00%
2022/05/24	4	31.23	1	31.25	30.70	3	22,716	0.01%
2022/05/23	4	31.08	2	30.90	30.90	2	22,524	0.01%
2022/05/20	54	30.56	58	30.76	30.25	-4	22,346	-0.02%
2022/05/19	62	30.55	88	30.54	30.60	-26	22,169	-0.12%
2022/05/18	12	30.22	13	30.18	30.20	-1	21,994	0.00%
2022/05/17	18	29.98	9	29.83	29.80	9	21,825	0.04%
2022/05/16	11	29.80	11	29.98	30.05	0	21,497	0.00%
2022/05/13	10	28.70	15	29.11	29.00	-5	21,295	-0.02%
2022/05/12	43	29.90	46	28.97	28.55	-3	21,107	-0.01%
2022/05/11	67	31.50	57	31.39	30.60	10	20,729	0.05%
2022/05/10	15	29.99	26.4	30.42	31.10	-11.4	19,544	-0.06%
2022/05/09	29	29.40	20	29.81	29.00	9	18,800	0.05%
2022/05/06	24	29.35	44	29.55	29.70	-20	18,430	-0.11%
2022/05/05	10	29.18	7	29.41	29.00	3	17,966	0.02%
2022/05/04	36	27.63	47	27.99	28.70	-11	17,641	-0.06%
2022/05/03	15	27.47	22	27.84	28.00	-7	17,390	-0.04%
2022/04/29	20	29.38	34	29.30	28.90	-14	16,966	-0.08%
2022/04/28	39	28.93	15	28.96	28.50	24	16,719	0.14%
2022/04/27	31	30.17	12	30.51	28.80	19	16,354	0.12%
2022/04/26	72.4	32.82	58	32.79	31.55	14.4	15,213	0.09%
2022/04/25	44.1	32.04	45	31.80	33.35	-0.9	13,191	-0.01%
2022/04/22	16	30.72	31.1	31.75	32.35	-15.1	11,844	-0.13%
2022/04/21	0	0.00	4	29.50	29.45	-4	10,750	-0.04%
2022/04/20	18.1	29.54	47	29.64	29.80	-28.9	10,526	-0.27%
2022/04/19	5	29.78	6	29.53	30.10	-1	10,074	-0.01%
2022/04/18	0	0.00	5	28.65	29.00	-5	9,706	-0.05%
2022/04/15	45	30.35	38	29.93	29.95	7	9,386	0.07%
2022/04/14	72	30.15	101	30.06	29.85	-29	8,735	-0.33%	大賣/
2022/04/13	20	29.10	25	29.11	29.25	-5	7,484	-0.07%
2022/04/12	4	26.89	4	27.19	27.55	0	6,739	0.00%
2022/04/11	37	27.56	34	27.45	27.55	3	6,542	0.05%
2022/04/08	0	0.00	7	26.58	26.85	-7	6,172	-0.11%
2022/04/07	1	26.30	0	0.00	25.70	1	5,975	0.02%
2022/04/01	0	0.00	6	25.55	25.85	-6	5,801	-0.10%
2022/03/31	5	25.00	30	25.40	25.30	-25	5,778	-0.43%
2022/03/30	1	25.45	2	25.40	25.40	-1	5,804	-0.02%
2022/03/28	0	0.00	2	25.60	25.70	-2	5,788	-0.03%
2022/03/25	0	0.00	2	25.65	25.75	-2	5,846	-0.03%
2022/03/24	3	25.95	8	26.10	25.90	-5	5,884	-0.08%
2022/03/23	20	25.70	5	25.70	25.65	15	5,862	0.26%
2022/03/21	3	25.30	1	25.40	24.90	2	5,765	0.03%
2022/03/18	1	25.10	0	0.00	24.60	1	5,748	0.02%
2022/03/17	1	24.25	8	24.81	25.00	-7	5,814	-0.12%
2022/03/16	1	24.45	1	24.00	23.90	0	5,747	0.00%
2022/03/15	3	26.03	1	25.65	25.85	2	5,481	0.04%
2022/03/14	3	26.33	7	26.17	26.35	-4	5,389	-0.07%
2022/03/11	22	25.98	18	25.81	25.65	4	5,295	0.08%
2022/03/10	31	25.13	31	25.38	25.90	0	5,206	0.00%
2022/03/09	11	24.55	13	24.73	25.20	-2	5,049	-0.04%
2022/03/08	11	25.99	6	25.38	24.65	5	4,932	0.10%
2022/03/07	6.1	26.17	6	26.42	26.15	0.1	4,513	0.00%
2022/03/04	2.1	26.05	3	26.30	25.90	-0.9	4,187	-0.02%
2022/03/03	6	26.06	4	26.26	26.25	2	4,069	0.05%
2022/03/02	8	25.69	19	25.27	25.80	-11	3,846	-0.29%
2022/03/01	24	24.99	15.1	24.79	24.90	8.9	3,707	0.24%
2022/02/25	1	23.25	9	23.52	23.90	-8	3,634	-0.22%
2022/02/24	6	23.13	0	0.00	22.90	6	3,539	0.17%
2022/02/23	2	23.58	6	23.78	23.50	-4	3,490	-0.11%
2022/02/22	7	23.28	4	23.35	23.50	3	3,446	0.09%
2022/02/21	16	23.98	20	23.70	23.90	-4	3,271	-0.12%
2022/02/18	2	22.90	3	22.80	22.85	-1	3,001	-0.03%
2022/02/16	0.1	22.30	0	0.00	22.25	0.1	2,965	0.00%
2022/02/15	0	0.00	11	22.50	22.45	-11	3,039	-0.36%
2022/02/08	0	0.00	0	21.65	21.75	0	3,323	0.00%
2022/01/26	1	20.30	0	0.00	20.20	1	3,351	0.03%
2022/01/21	1	21.20	0	0.00	21.00	1	3,469	0.03%
2022/01/13	0	0.00	2	21.65	21.50	-2	3,886	-0.05%
2022/01/11	1	21.35	0	0.00	21.35	1	3,872	0.03%
2022/01/10	0	0.00	1	21.50	21.30	-1	3,890	-0.03%
2022/01/05	10	21.60	0	0.00	21.60	10	4,027	0.25%
2021/12/30	1	22.00	0	0.00	21.95	1	4,229	0.02%
2021/12/29	0	0.00	1	22.05	22.05	-1	4,267	-0.02%
2021/12/28	5	21.90	0	0.00	21.85	5	4,369	0.11%
2021/12/27	0	0.00	6	22.04	22.00	-6	4,474	-0.13%
2021/12/24	5	22.25	2	22.50	22.20	3	4,537	0.07%
2021/12/23	0	0.00	2	22.40	22.35	-2	4,538	-0.04%
2021/12/22	8	22.43	0	0.00	22.30	8	4,557	0.18%
2021/12/21	9	22.53	0	0.00	22.70	9	4,537	0.20%
2021/12/20	0	0.00	2	22.43	22.70	-2	4,481	-0.04%
2021/12/17	2	21.98	1	22.05	21.90	1	4,445	0.02%
2021/12/15	0	0.00	1	21.65	21.75	-1	4,533	-0.02%
2021/12/14	2	21.70	0	0.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	6	22.13	22.25	-6	4,612	-0.13%
2021/12/10	2	21.50	4	21.60	21.55	-2	4,606	-0.04%
2021/12/09	2	21.55	0	0.00	21.45	2	4,772	0.04%
2021/12/08	4	21.69	0	0.00	21.65	4	5,027	0.08%
2021/12/06	0	0.00	3	21.40	21.30	-3	5,361	-0.06%
2021/12/01	3	21.12	0	0.00	21.25	3	5,774	0.05%
2021/11/29	1	20.85	1	20.80	20.80	0	6,123	0.00%
2021/11/26	1	21.35	0	0.00	21.25	1	6,557	0.02%
2021/11/23	0	0.00	1	21.60	21.25	-1	7,061	-0.01%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/18	0	0.00	1	21.50	21.25	-1	7,845	-0.01%
2021/11/17	0	0.00	3	21.45	21.35	-3	8,259	-0.04%
2021/11/16	0	0.00	1	21.50	21.55	-1	8,381	-0.01%
2021/11/12	4	22.35	3	22.20	22.15	1	8,930	0.01%
2021/11/11	3	22.18	9	22.13	22.25	-6	9,405	-0.06%
2021/11/10	7	21.75	0	0.00	21.60	7	9,815	0.07%
2021/11/08	7	22.19	0	0.00	22.15	7	11,587	0.06%
2021/11/04	1	21.45	0	0.00	21.20	1	12,380	0.01%
2021/11/03	1	21.65	0	0.00	21.60	1	13,125	0.01%
2021/10/29	0	0.00	2	21.60	21.20	-2	14,022	-0.01%
2021/10/27	3	21.38	2	21.50	21.30	1	15,244	0.01%
2021/10/26	2	22.03	0	0.00	21.75	2	16,418	0.01%
2021/10/22	2	21.78	3	22.13	21.90	-1	18,103	-0.01%
2021/10/21	0	0.00	1	23.40	23.45	-1	18,215	-0.01%
2021/10/20	1	22.70	0	0.00	22.70	1	18,481	0.01%
2021/10/15	0	0.00	10	22.75	22.75	-10	19,965	-0.05%
2021/10/14	1	22.00	0	0.00	22.25	1	20,620	0.00%
2021/10/12	0	0.00	10	22.50	22.60	-10	21,530	-0.05%
2021/10/08	0	0.00	3	22.77	22.95	-3	21,625	-0.01%
2021/10/07	2	23.40	0	0.00	23.65	2	21,690	0.01%
2021/10/05	0	0.00	3	23.70	23.75	-3	22,108	-0.01%
2021/10/04	3	23.12	3	23.78	22.65	0	22,144	0.00%
2021/10/01	3	24.30	5	24.29	24.05	-2	22,269	-0.01%
2021/09/30	0	0.00	2	25.05	25.05	-2	22,435	-0.01%
2021/09/29	0	0.00	20	24.35	24.20	-20	22,590	-0.09%
2021/09/28	3	24.72	0	0.00	24.50	3	22,980	0.01%
2021/09/27	3	24.77	1	25.30	25.00	2	23,587	0.01%
2021/09/24	2	24.75	2	24.80	24.75	0	25,173	0.00%
2021/09/23	4	24.83	2	25.05	24.85	2	27,414	0.01%
2021/09/22	5	24.89	0	0.00	24.95	5	28,563	0.02%
2021/09/17	3	25.90	6	26.05	25.50	-3	29,013	-0.01%
2021/09/16	5	26.17	1	26.60	26.00	4	29,021	0.01%
2021/09/15	5	26.36	1	26.55	26.35	4	28,960	0.01%
2021/09/14	12	26.10	21	26.30	26.10	-9	28,920	-0.03%
2021/09/13	2	26.75	7	26.70	26.95	-5	28,902	-0.02%
2021/09/10	12	26.15	0	0.00	26.05	12	28,697	0.04%
2021/09/09	0	0.00	1	25.70	25.70	-1	28,390	0.00%
2021/09/08	0	0.00	2	25.45	24.75	-2	28,335	-0.01%
2021/09/06	20	26.30	3	26.50	25.60	17	28,141	0.06%
2021/09/03	4	26.85	3	27.15	26.35	1	27,935	0.00%
2021/09/02	4	26.64	7	26.54	26.65	-3	27,745	-0.01%
2021/09/01	6	27.17	3	27.23	27.00	3	27,620	0.01%
2021/08/31	36	26.69	40	26.95	27.20	-4	27,184	-0.01%
2021/08/30	1	25.85	2	26.13	26.00	-1	26,686	0.00%
2021/08/27	2	25.85	6	25.76	26.00	-4	26,770	-0.01%
2021/08/26	50	26.55	18	26.18	25.60	32	27,415	0.12%
2021/08/25	2	25.45	1	25.30	25.35	1	27,090	0.00%
2021/08/24	3	25.35	1	25.45	25.65	2	27,011	0.01%
2021/08/23	8	25.99	16	25.61	25.85	-8	26,875	-0.03%
2021/08/20	11	24.38	9	24.51	24.60	2	26,510	0.01%
2021/08/19	8	24.88	6	24.73	24.20	2	26,365	0.01%
2021/08/18	8	24.52	7	24.78	25.60	1	26,158	0.00%
2021/08/17	26	25.12	18	25.42	23.90	8	25,777	0.03%
2021/08/16	41	27.05	23	27.57	26.40	18	25,231	0.07%
2021/08/13	13.5	28.49	13.1	28.48	27.55	0.4	24,737	0.00%
2021/08/12	9	28.79	19.5	28.75	29.75	-10.5	23,927	-0.04%
2021/08/11	23	27.78	18	27.89	27.85	5	22,963	0.02%
2021/08/10	12	27.95	9	27.63	27.30	3	22,367	0.01%
2021/08/09	21	28.14	32.5	28.26	27.95	-11.5	22,110	-0.05%
2021/08/06	8.5	27.24	10.2	27.14	26.95	-1.7	21,412	-0.01%
2021/08/05	16.5	26.54	55	26.60	26.65	-38.5	21,222	-0.18%
2021/08/04	15.5	27.93	12	27.98	27.40	3.5	21,141	0.02%
2021/08/03	28	28.51	20	28.65	28.85	8	21,239	0.04%
2021/08/02	82	28.88	26	28.43	29.30	56	20,948	0.27%
2021/07/30	70	28.28	74	27.82	27.20	-4	20,265	-0.02%
2021/07/29	25	27.51	24	27.47	27.95	1	19,168	0.01%
2021/07/28	10	25.94	23	26.31	25.75	-13	17,963	-0.07%
2021/07/27	11	26.13	26	26.56	25.60	-15	17,718	-0.08%
2021/07/26	12.5	26.45	3	26.68	26.90	9.5	17,744	0.05%
2021/07/23	15.5	26.05	17	25.85	26.70	-1.5	17,549	-0.01%
2021/07/22	15	25.76	16	25.68	25.00	-1	17,272	-0.01%
2021/07/21	24	26.78	31	26.26	26.50	-7	17,026	-0.04%
2021/07/20	77.6	26.58	30	26.40	26.75	47.6	16,240	0.29%
2021/07/19	21	26.42	16	26.48	27.10	5	15,653	0.03%
2021/07/16	15	25.19	16	25.16	25.10	-1	15,298	-0.01%
2021/07/15	6	24.42	8	24.78	24.85	-2	15,227	-0.01%
2021/07/14	8	23.13	12	23.15	23.90	-4	15,419	-0.03%
2021/07/13	7	23.94	4	24.20	23.50	3	16,149	0.02%
2021/07/12	11	25.68	11	25.75	25.05	0	16,669	0.00%
2021/07/09	22	24.95	15	24.74	24.65	7	17,158	0.04%
2021/07/08	9	24.82	6	24.99	24.95	3	17,332	0.02%
2021/07/07	8	24.58	12	24.55	24.30	-4	17,117	-0.02%
2021/07/06	10	25.83	9	25.81	25.60	1	16,927	0.01%
2021/07/05	12	26.50	8	26.75	26.35	4	16,765	0.02%
2021/07/02	19	25.95	32	26.23	25.65	-13	16,464	-0.08%
2021/07/01	67.2	27.46	65	27.39	26.80	2.2	15,961	0.01%
2021/06/30	43.5	26.98	20	27.36	27.50	23.5	14,329	0.16%
2021/06/29	16	23.97	24	24.19	25.15	-8	12,019	-0.07%
2021/06/28	3	22.83	13	22.50	22.90	-10	10,786	-0.09%
2021/06/25	0	0.00	2	21.05	20.85	-2	10,250	-0.02%
2021/06/24	0	0.00	5	20.85	20.65	-5	10,167	-0.05%
2021/06/23	11	20.87	1	21.25	20.45	10	10,125	0.10%
2021/06/22	8	21.06	4	21.34	20.80	4	10,050	0.04%
2021/06/21	1	19.85	0	0.00	20.10	1	9,892	0.01%
2021/06/18	2	20.40	21	20.36	20.25	-19	9,820	-0.19%
2021/06/17	2	20.48	6	20.96	20.45	-4	9,781	-0.04%
2021/06/16	0	0.00	1	21.10	20.30	-1	9,748	-0.01%
2021/06/15	0	0.00	5	20.74	20.85	-5	9,714	-0.05%
2021/06/11	8	20.77	1	20.70	20.40	7	9,696	0.07%
2021/06/10	1	20.20	1	20.20	20.40	0	9,670	0.00%
2021/06/09	4	20.56	0	0.00	20.35	4	9,630	0.04%
2021/06/08	6	20.96	0	0.00	21.00	6	9,596	0.06%
2021/06/07	5	20.67	9	20.63	20.80	-4	9,580	-0.04%
2021/06/04	18	22.42	1	22.35	21.70	17	9,486	0.18%
2021/06/03	28	22.34	15	22.79	22.45	13	9,303	0.14%
2021/06/02	5	21.14	7	21.32	21.70	-2	8,530	-0.02%
2021/06/01	7	19.99	11	20.26	20.10	-4	8,419	-0.05%
2021/05/31	4	20.05	3	20.27	20.00	1	8,437	0.01%
2021/05/28	14	19.44	1	19.25	19.40	13	8,325	0.16%
2021/05/27	4	18.78	1	19.15	18.65	3	8,249	0.04%
2021/05/26	5	18.44	1	18.70	18.65	4	8,291	0.05%
2021/05/25	3	18.40	0	0.00	18.40	3	8,292	0.04%
2021/05/24	8	19.28	0	0.00	18.95	8	8,373	0.10%
2021/05/21	2	19.25	2	18.95	19.15	0	8,372	0.00%
2021/05/20	0	0.00	3	18.72	18.05	-3	8,310	-0.04%
2021/05/19	4	18.86	3	18.95	18.65	1	8,274	0.01%
2021/05/18	5	17.90	9	17.99	18.25	-4	8,174	-0.05%
2021/05/17	6	17.01	15	16.90	16.60	-9	8,117	-0.11%
2021/05/14	5	18.29	0	0.00	17.55	5	8,010	0.06%
2021/05/13	1	19.15	1	19.50	18.55	0	7,916	0.00%
2021/05/12	12	19.97	0	0.00	19.60	12	7,828	0.15%
2021/05/11	3	22.75	21	22.55	21.70	-18	7,594	-0.24%
2021/05/10	14	22.26	21	22.34	22.15	-7	7,003	-0.10%
2021/05/07	0	0.00	4	20.74	21.20	-4	6,735	-0.06%
2021/05/06	0	0.00	3	20.98	20.35	-3	6,625	-0.05%
2021/05/05	3	20.07	5	20.50	20.40	-2	6,476	-0.03%
2021/05/04	15	20.14	3	20.10	19.55	12	6,276	0.19%
2021/05/03	27	21.71	15	22.15	21.65	12	6,096	0.20%
2021/04/29	10	21.35	6	21.26	21.20	4	5,810	0.07%
2021/04/28	4	20.50	1	20.55	20.60	3	5,639	0.05%
2021/04/27	2	20.65	34	20.65	21.00	-32	5,570	-0.57%
2021/04/26	4	21.05	41	20.99	21.20	-37	5,472	-0.68%
2021/04/23	0	0.00	1	20.55	20.80	-1	5,375	-0.02%
2021/04/22	17	22.33	11	22.62	20.55	6	5,281	0.11%
2021/04/21	18	21.69	14	21.83	21.70	4	4,844	0.08%
2021/04/20	29	22.23	4	22.28	22.10	25	4,649	0.54%
2021/04/19	61	22.65	34	22.55	23.65	27	4,266	0.63%
2021/04/16	11	21.31	12	21.40	21.50	-1	3,385	-0.03%
2021/04/15	6	20.85	4	20.85	20.95	2	2,604	0.08%
2021/04/14	13	19.02	470	19.00	19.75	-457	1,850	-24.69%	大賣/鉅額交易
2021/04/13	0	0.00	60	18.38	18.20	-60	1,537	-3.90%
2021/04/12	0	0.00	20	18.25	18.25	-20	1,510	-1.32%
2021/04/08	0	0.00	190	18.29	18.35	-190	1,395	-13.62%	大賣/鉅額交易
2021/04/07	79	17.86	80	17.96	17.80	-1	1,262	-0.08%
2021/03/15	0	17.30	0	0.00	17.15	0	1,605	0.00%
2021/03/12	0	0.00	13	17.12	17.10	-13	1,609	-0.81%
2021/03/11	35	17.15	0	0.00	17.30	35	1,609	2.17%
2021/03/09	10	17.20	10	17.40	17.25	0	1,582	0.00%
2021/03/05	28	17.41	0	0.00	17.20	28	1,552	1.80%
2021/03/04	20	17.20	40	17.73	17.80	-20	1,468	-1.36%
2021/02/26	37	17.26	39	17.37	17.15	-2	1,385	-0.14%
2021/02/24	22	17.10	30	17.72	17.25	-8	1,305	-0.61%
2021/02/23	0	0.00	9	17.00	16.95	-9	1,172	-0.77%
2021/02/19	10	16.20	0	0.00	16.20	10	1,151	0.87%
2021/02/02	9	15.50	0	0.00	15.55	9	1,149	0.78%
2021/01/26	0	0.00	1	15.30	15.35	-1	1,138	-0.09%
2021/01/19	20	15.80	0	0.00	15.85	20	1,112	1.80%
2021/01/12	20	16.20	0	0.00	16.10	20	1,075	1.86%
2021/01/11	60	16.53	0	0.00	16.45	60	1,062	5.65%
2021/01/08	50	16.85	0	0.00	16.85	50	1,044	4.79%
2021/01/07	0	0.00	0.1	17.30	17.00	-0.1	1,031	-0.01%
2020/12/31	20	17.40	0	0.00	17.20	20	981	2.04%
2020/12/30	0	0.00	28	17.64	17.50	-28	966	-2.90%
2020/12/29	20	17.13	5	17.30	17.20	15	937	1.60%
2020/12/28	0	0.00	5	17.25	17.05	-5	917	-0.54%
2020/12/23	10	16.85	14	17.15	17.10	-4	871	-0.46%
2020/12/22	18	17.73	11	18.43	17.00	7	856	0.82%
2020/12/21	17	17.55	90	18.14	18.25	-73	784	-9.31%
2020/12/18	10	17.00	10	17.15	17.00	0	667	0.00%
2020/12/17	0	0.00	8	17.01	17.00	-8	663	-1.21%
2020/12/16	20	17.25	0	0.00	17.50	20	652	3.06%
2020/12/15	48	17.37	0	0.00	17.45	48	637	7.52%
2020/12/14	5	17.80	50	17.61	17.50	-45	590	-7.62%
2020/12/11	50	16.82	0	0.00	16.75	50	519	9.62%
2020/12/10	0	0.00	57	17.07	17.20	-57	489	-11.64%
2020/12/08	10	16.10	5	16.35	16.15	5	355	1.41%
2020/12/07	10	16.10	0	0.00	16.10	10	346	2.88%
2020/12/04	21	16.25	0	0.00	16.25	21	344	6.10%
2020/12/03	19	16.30	0	0.00	16.25	19	352	5.39%
2020/12/02	20	16.33	0	0.00	16.30	20	383	5.22%
2020/12/01	10	16.45	0	0.00	16.45	10	382	2.62%
2020/11/27	10	16.35	0	0.00	16.25	10	363	2.75%
2020/11/25	10	16.10	0	0.00	16.15	10	365	2.74%
2020/11/23	10	16.00	0	0.00	16.10	10	362	2.76%
2020/11/18	0	0.00	10	16.05	16.05	-10	363	-2.75%
2020/11/17	10	15.60	0	0.00	15.65	10	343	2.91%
2020/11/12	10	15.45	0	0.00	15.45	10	347	2.87%
2020/11/11	20	15.45	0	0.00	15.45	20	355	5.63%
2020/11/10	30	15.50	0	0.00	15.50	30	348	8.62%
2020/11/02	9	15.25	0	0.00	15.35	9	351	2.56%
2020/10/19	0	0.00	0	15.70	15.55	0	345	0.00%
2020/09/24	1	15.55	0	0.00	15.60	1	361	0.28%
2020/09/08	0	0.00	1	16.75	16.70	-1	417	-0.24%
2020/09/07	1	16.70	0	0.00	16.90	1	407	0.25%
2020/09/04	20	16.05	0	0.00	16.10	20	374	5.34%
2020/09/02	2	15.95	0	0.00	15.95	2	370	0.54%
2020/08/31	0	0.00	10	16.05	16.05	-10	380	-2.63%
2020/08/11	10	15.35	0	0.00	15.40	10	385	2.59%
2020/08/06	0	0.00	10	15.40	15.40	-10	400	-2.49%
2020/07/08	0	0.00	5	15.90	15.95	-5	469	-1.07%
2020/07/01	5	15.75	0	0.00	15.70	5	479	1.04%
2020/06/22	0	0.00	6	15.83	16.05	-6	475	-1.26%
2020/06/19	6	16.27	0	0.00	16.20	6	468	1.28%
2020/06/17	0	0.00	0.1	16.60	16.60	-0.1	456	-0.02%
2020/06/10	0	0.00	3	16.80	16.75	-3	566	-0.53%
2020/06/09	10	16.95	0	0.00	16.85	10	608	1.64%
2020/05/21	3	16.55	0	0.00	16.55	3	632	0.47%
2020/03/17	0	0.00	29	13.83	14.35	-29	562	-5.15%
2020/03/13	0	0.00	13	14.40	14.95	-13	518	-2.51%
2020/02/24	0	0.00	2	17.05	17.10	-2	459	-0.44%
2020/02/14	0	0.00	1	17.35	17.30	-1	504	-0.20%
2020/02/12	11	17.00	0	0.00	17.10	11	519	2.12%
2020/02/11	39	16.98	0	0.00	17.00	39	520	7.49%
2020/01/02	20	18.75	0	0.00	18.75	20	627	3.19%
2019/12/30	20	18.65	0	0.00	18.65	20	638	3.13%
2019/12/27	10	18.70	0	0.00	18.65	10	642	1.56%
2019/12/26	30	18.75	0	0.00	18.65	30	646	4.64%
2019/12/25	20	18.70	0	0.00	18.70	20	653	3.06%
2019/12/24	20	18.70	0	0.00	18.70	20	663	3.02%
2019/12/23	0	0.00	8	18.65	18.60	-8	674	-1.19%
2019/12/16	0	0.00	42	18.59	18.60	-42	709	-5.92%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/12/12	10	18.20	0	0.00	18.20	10	706	1.41%
2019/12/11	21	18.20	0	0.00	18.20	21	724	2.90%
2019/12/02	20	18.30	0	0.00	18.25	20	866	2.31%
2019/11/27	0	0.00	5	18.30	18.25	-5	1,076	-0.46%
2019/11/25	30	18.05	0	0.00	18.10	30	1,107	2.71%
2019/11/21	50	18.20	0	0.00	18.25	50	1,142	4.38%
2019/11/11	0	0.00	2	19.00	18.75	-2	1,540	-0.13%
2019/11/08	2	19.00	0	0.00	18.95	2	1,529	0.13%
2019/10/28	1	19.00	0	0.00	19.10	1	1,572	0.06%
2019/10/24	20	19.15	0	0.00	19.10	20	1,584	1.26%
2019/10/23	52	19.13	0	0.00	19.10	52	1,590	3.27%
2019/10/22	28	19.14	0	0.00	19.15	28	1,608	1.74%
2019/10/21	1	19.15	0	0.00	19.20	1	1,602	0.06%
2019/10/08	50	20.00	0	0.00	19.95	50	1,514	3.30%
2019/09/20	0	0.00	0.1	20.20	20.20	-0.1	1,525	-0.01%
2019/09/18	30	20.50	30	20.30	20.30	0	1,534	0.00%
2019/09/16	0	0.00	2	20.40	20.35	-2	1,548	-0.13%
2019/09/09	20	20.90	3	20.75	20.80	17	1,520	1.12%
2019/09/06	1	20.80	1	20.75	20.85	0	1,506	0.00%
2019/09/05	50	20.77	3	20.70	20.70	47	1,492	3.15%
2019/09/04	1	21.25	20	21.05	20.90	-19	1,464	-1.30%
2019/09/03	1	21.10	0	0.00	21.15	1	1,449	0.07%
2019/09/02	22	20.58	5	21.00	21.15	17	1,435	1.18%
2019/08/29	0	0.00	0	20.40	20.55	0	1,316	0.00%
2019/08/26	6	20.39	5	20.40	20.50	1	1,274	0.08%
2019/08/22	1	20.35	0	0.00	20.35	1	1,241	0.08%
2019/08/21	1	20.55	0	0.00	20.55	1	1,214	0.08%
2019/08/20	12	20.32	5	20.25	20.15	7	1,160	0.60%
2019/08/19	7	20.99	7	20.84	20.60	0	1,109	0.00%
2019/08/16	13	20.04	18	20.45	20.50	-5	981	-0.51%
2019/07/31	0	0.00	2	19.35	19.35	-2	833	-0.24%
2019/07/24	2	19.70	2	19.55	19.70	0	816	0.00%
2019/07/19	3	19.20	0	0.00	19.20	3	875	0.34%
2019/06/28	9	19.38	9	19.35	19.30	0	1,130	0.00%
2019/06/17	2	19.15	0	0.00	19.35	2	1,638	0.12%
2019/06/10	16	19.95	0	0.00	19.85	16	2,191	0.73%
2019/06/04	0	0.00	10	19.85	19.80	-10	2,410	-0.41%
2019/05/06	1	19.50	0	0.00	19.55	1	2,896	0.03%
2019/05/02	0	0.00	20	19.70	19.80	-20	2,898	-0.69%
2019/04/19	0	0.00	6	20.45	20.40	-6	2,819	-0.21%
2019/04/18	6	20.67	0	0.00	20.35	6	2,817	0.21%
2019/04/15	0	0.00	2	21.15	21.25	-2	2,862	-0.07%
2019/04/10	1	21.10	0	0.00	20.70	1	2,880	0.03%
2019/04/08	1	20.40	1	20.45	20.45	0	2,812	0.00%
2019/04/01	1	20.75	2	21.10	20.75	-1	2,712	-0.04%
2019/03/27	2	21.80	11	20.80	21.15	-9	2,446	-0.37%
2019/03/26	0	0.00	1	22.55	22.50	-1	2,317	-0.04%
2019/03/22	30	22.83	0	0.00	22.80	30	2,255	1.33%
2019/03/20	10	23.45	20	23.40	23.45	-10	2,170	-0.46%
2019/03/19	31	23.72	35	23.70	23.45	-4	2,111	-0.19%
2019/03/15	11	22.10	0	0.00	22.15	11	1,686	0.65%
2019/03/13	11	22.17	1	22.05	21.95	10	1,587	0.63%
2019/03/12	6	22.37	6	22.06	21.90	0	1,521	0.00%
2019/03/11	0	0.00	5	21.15	21.30	-5	1,334	-0.37%
2019/03/08	14	21.00	14	21.25	21.15	0	1,284	0.00%
2019/03/07	10	21.71	12	21.38	20.80	-2	1,461	-0.14%
2019/03/06	9	20.73	4	21.30	21.20	5	1,310	0.38%
2019/03/05	0	0.00	1	20.00	19.90	-1	1,025	-0.10%
2019/02/26	4	19.21	4	19.15	19.05	0	966	0.00%
2019/02/22	0	0.00	5	19.00	18.95	-5	948	-0.53%
2019/01/07	5	18.98	0	0.00	19.00	5	720	0.69%
2019/01/04	3	18.22	3	17.97	17.75	0	663	0.00%
2018/11/19	0	16.85	0	0.00	16.85	0	296	0.00%
2018/08/28	0	0.00	2	18.20	18.15	-2	649	-0.31%
2018/08/13	0	0.00	2	17.40	17.35	-2	732	-0.27%
2018/08/10	5	17.60	0	0.00	17.60	5	730	0.68%
2018/07/23	1	17.00	0	0.00	17.05	1	748	0.13%
2018/07/03	0	0.00	0.4	18.85	18.95	-0.4	754	-0.06%
2018/05/15	0	0.00	6	19.10	19.05	-6	665	-0.90%
2018/04/24	0	0.00	2	19.55	19.25	-2	761	-0.26%
2018/03/31	0	0.00	8	20.69	20.75	-8	876	-0.91%
2018/03/30	10	20.88	0	0.00	20.80	10	874	1.14%
2018/03/20	0	0.00	1	20.30	20.15	-1	1,017	-0.10%
2018/02/27	0	0.00	2	20.25	20.20	-2	1,174	-0.17%
2018/02/02	0	0.00	1	20.25	20.30	-1	1,153	-0.09%
2018/02/01	0	0.00	3	20.25	20.25	-3	1,158	-0.26%
2018/01/24	1	20.35	0	0.00	20.35	1	1,185	0.08%
2018/01/23	1	20.50	0	0.00	20.45	1	1,182	0.08%
2018/01/22	3	20.18	0	0.00	20.45	3	1,176	0.26%
2018/01/15	1	20.50	0	0.00	20.50	1	1,154	0.09%
2018/01/08	0	0.00	0.2	20.20	20.20	-0.2	1,133	-0.02%
2018/01/03	0	20.25	1.4	20.25	20.25	-1.4	1,119	-0.12%