榮剛 (5009)-富邦-桃園券商分點個股進出

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
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/20	21.3	54.07	26	53.16	52.90	-4.7	11,533	-0.04%
2024/05/17	1	55.30	27	55.40	55.80	-26	11,131	-0.23%
2024/05/16	14.1	54.82	1	54.90	54.90	13.1	11,014	0.12%
2024/05/15	6	55.15	6	55.32	55.20	0	10,959	0.00%
2024/05/14	8.2	55.31	15	55.51	55.80	-6.9	10,834	-0.06%
2024/05/13	1	55.80	4	55.65	55.20	-3	10,659	-0.03%
2024/05/10	3	56.00	44	55.92	56.00	-41	10,556	-0.39%
2024/05/09	14	56.16	16	55.71	54.90	-2	10,442	-0.02%
2024/05/08	6	54.78	9	54.93	54.70	-3	10,252	-0.03%
2024/05/07	4.5	54.86	7.3	54.88	54.50	-2.8	10,194	-0.03%
2024/05/06	56.5	56.77	8.1	56.74	56.10	48.4	9,960	0.49%
2024/05/03	11.2	57.61	8.5	57.28	57.00	2.7	9,729	0.03%
2024/05/02	14	57.14	102.4	57.27	57.60	-88.4	9,394	-0.94%	大賣/
2024/04/30	4.2	55.50	92	54.68	54.20	-87.9	8,518	-1.03%
2024/04/29	15	54.32	8.1	54.45	54.80	6.9	8,034	0.09%
2024/04/26	40	53.19	3.2	52.71	52.80	36.8	7,806	0.47%
2024/04/25	2	52.30	2	52.60	52.60	0	7,679	0.00%
2024/04/24	9	52.80	13	52.68	53.00	-4	7,613	-0.05%
2024/04/23	85	53.08	10	52.87	52.80	75	7,547	0.99%
2024/04/22	8	54.08	3	53.70	54.20	5	7,350	0.07%
2024/04/19	13	54.75	19.3	54.56	54.90	-6.3	7,016	-0.09%
2024/04/18	26.3	54.35	11.3	54.59	54.70	15	6,616	0.23%
2024/04/17	17.1	53.61	10.6	53.48	53.50	6.5	6,379	0.10%
2024/04/16	28.7	53.14	41	52.38	51.90	-12.4	6,043	-0.20%
2024/04/15	30.1	54.21	27.3	53.83	53.30	2.8	5,658	0.05%
2024/04/12	3	52.67	7	52.50	52.50	-4	5,187	-0.08%
2024/04/11	13	52.65	5.3	52.34	52.60	7.7	5,092	0.15%
2024/04/10	26	52.04	35.2	52.39	52.50	-9.2	4,927	-0.19%
2024/04/09	2	50.35	8	49.86	50.40	-6	4,584	-0.13%
2024/04/03	4	49.33	6	49.46	49.40	-2	4,460	-0.04%
2024/04/02	0.1	49.45	0	0.00	49.30	0.1	4,494	0.00%
2024/03/29	4	49.58	10	49.30	49.30	-6	4,723	-0.13%
2024/03/28	2	50.10	3	50.15	49.65	-1	4,887	-0.02%
2024/03/27	1	49.70	28	49.80	49.65	-27	5,331	-0.51%
2024/03/26	3	49.78	3	49.28	49.05	0	5,334	0.00%
2024/03/25	5	49.85	1	49.50	49.80	4	5,373	0.07%
2024/03/22	10	48.78	2.3	49.02	49.00	7.8	5,440	0.14%
2024/03/21	0	48.85	6	48.95	49.00	-6	5,739	-0.10%
2024/03/20	0	0.00	9	49.15	48.90	-9	5,835	-0.15%
2024/03/19	8	48.93	3	49.05	48.85	5	5,894	0.08%
2024/03/18	4	48.45	5	48.00	48.40	-1	5,952	-0.02%
2024/03/15	1	47.45	6	47.53	47.70	-5	5,980	-0.08%
2024/03/14	20	47.93	0	0.00	47.75	20	6,016	0.33%
2024/03/13	2	48.03	0	0.00	47.70	2	6,105	0.03%
2024/03/12	5	48.35	3	48.55	48.55	2	6,164	0.03%
2024/03/11	0.1	48.10	10	48.10	47.95	-9.9	6,209	-0.16%
2024/03/08	5	47.80	12	47.90	47.70	-7	6,321	-0.11%
2024/03/07	12.1	48.88	3	48.50	48.35	9.1	6,424	0.14%
2024/03/06	9	48.81	1	48.80	48.75	8	6,482	0.12%
2024/03/05	13.6	48.68	28	48.72	48.70	-14.5	6,483	-0.22%
2024/03/04	10.1	48.30	7	48.36	48.30	3.1	6,432	0.05%
2024/03/01	6	47.98	8	47.93	48.30	-2	6,473	-0.03%
2024/02/29	6	46.74	2	47.00	47.00	4	6,393	0.06%
2024/02/27	0	0.00	2	46.50	46.50	-2	6,533	-0.03%
2024/02/26	0	0.00	0.1	46.50	46.45	-0.1	6,762	0.00%
2024/02/23	4	46.99	10	47.20	46.70	-6	6,819	-0.09%
2024/02/22	3	47.38	14	47.29	47.15	-11	6,850	-0.16%
2024/02/21	5	47.36	0	0.00	47.15	5	6,902	0.07%
2024/02/20	1	47.00	6	46.85	47.00	-5	7,005	-0.07%
2024/02/19	0	47.90	2	47.83	47.85	-2	6,981	-0.03%
2024/02/16	2	47.40	2.1	47.51	47.65	-0.1	7,059	0.00%
2024/02/15	1	46.15	2	46.15	46.30	-1	7,018	-0.01%
2024/02/05	9.1	45.69	5	45.73	45.75	4.1	6,987	0.06%
2024/02/02	2.1	46.58	1	46.55	46.20	1.1	6,915	0.02%
2024/02/01	1	47.10	3	47.10	47.05	-2	6,860	-0.03%
2024/01/31	2.2	47.92	2	48.18	47.60	0.2	6,832	0.00%
2024/01/30	5.1	48.19	5	48.06	47.80	0.1	6,838	0.00%
2024/01/29	1	47.50	4.1	47.45	47.50	-3.1	6,806	-0.05%
2024/01/26	1	46.85	0.1	46.80	46.75	0.9	6,805	0.01%
2024/01/25	0	0.00	10	46.95	46.85	-10	6,822	-0.15%
2024/01/24	4	47.51	3	47.22	47.10	1	6,879	0.01%
2024/01/23	1.1	46.34	9	46.30	46.40	-7.9	6,854	-0.12%
2024/01/22	1	46.00	0.4	46.11	46.00	0.6	6,968	0.01%
2024/01/19	0.3	46.08	0	0.00	46.00	0.3	6,994	0.00%
2024/01/17	1	47.05	3	46.55	45.90	-2	7,040	-0.03%
2024/01/16	2	47.55	50	47.15	47.15	-48	7,129	-0.67%
2024/01/15	1	47.85	0.5	47.80	47.70	0.5	7,182	0.01%
2024/01/12	6	47.20	14	47.10	47.10	-8	7,199	-0.11%
2024/01/11	1.5	47.37	2	47.40	47.20	-0.5	7,228	-0.01%
2024/01/09	1	47.90	0	0.00	47.85	1	7,392	0.01%
2024/01/08	6	48.75	5	48.94	48.50	1	7,394	0.01%
2024/01/05	1	48.75	1	48.65	48.85	0	7,444	0.00%
2024/01/04	4	48.11	0	0.00	47.80	4	7,477	0.05%
2024/01/03	21.1	48.78	1	48.95	48.65	20.1	7,427	0.27%
2024/01/02	0	0.00	2	48.90	49.00	-2	7,402	-0.03%
2023/12/29	2	49.23	5	49.25	48.85	-3	7,502	-0.04%
2023/12/28	1.1	49.05	22	49.06	48.75	-21	7,474	-0.28%
2023/12/27	13.1	49.27	2	49.55	49.20	11.1	7,433	0.15%
2023/12/26	12.2	49.52	4	49.71	49.20	8.2	7,403	0.11%
2023/12/25	10.1	49.52	8	49.51	49.00	2.1	7,233	0.03%
2023/12/22	49.2	51.17	54	51.35	49.45	-4.8	7,151	-0.07%
2023/12/20	1	51.20	1	51.70	51.70	0	6,695	0.00%
2023/12/19	14	51.56	6	50.80	50.90	8	6,648	0.12%
2023/12/18	22	51.68	9.5	51.88	51.60	12.5	6,687	0.19%
2023/12/15	124.1	50.90	120.2	51.62	51.50	3.9	6,560	0.06%	大買/大賣/
2023/12/14	27.1	50.12	10	50.14	49.80	17.1	6,292	0.27%
2023/12/13	10	49.71	11	49.90	49.40	-1	6,241	-0.02%
2023/12/12	7	49.91	3	50.08	49.70	4	6,243	0.06%
2023/12/11	1	49.85	0	0.00	49.00	1	6,203	0.02%
2023/12/08	1	49.35	1	49.40	49.25	0	6,294	0.00%
2023/12/07	5.3	49.93	2	49.65	49.35	3.3	6,330	0.05%
2023/12/06	4.2	49.57	5	49.99	50.10	-0.8	6,363	-0.01%
2023/12/05	3.1	48.69	0	0.00	48.70	3.1	6,362	0.05%
2023/12/04	14	49.75	15	49.74	49.45	-1	6,360	-0.02%
2023/12/01	77	49.29	14	49.37	49.35	63	6,314	1.00%
2023/11/30	5	48.32	3	48.28	48.70	2	6,270	0.03%
2023/11/29	8	47.91	1	47.95	47.75	7	6,552	0.11%
2023/11/28	0	0.00	2.2	47.55	47.50	-2.2	6,644	-0.03%
2023/11/27	13	47.33	5	47.10	46.90	8	6,811	0.12%
2023/11/24	14	48.04	4	48.21	47.85	10	7,115	0.14%
2023/11/22	3	47.40	8.1	47.80	47.75	-5.1	7,231	-0.07%
2023/11/21	1	46.70	6	46.47	46.75	-5	7,064	-0.07%
2023/11/20	4.1	45.95	1	46.15	46.25	3.1	7,149	0.04%
2023/11/17	7.1	46.44	42.1	46.41	46.40	-35	7,247	-0.48%
2023/11/16	2	46.10	3	46.18	46.50	-1	7,257	-0.01%
2023/11/15	41	45.70	1	45.75	45.65	40	7,212	0.55%
2023/11/14	10	45.70	2	45.50	45.30	8	7,278	0.11%
2023/11/13	3	45.35	3	45.62	45.25	0	7,305	0.00%
2023/11/10	0.1	45.23	2	45.35	45.00	-1.9	7,352	-0.03%
2023/11/08	0	0.00	4	45.75	45.65	-4	7,656	-0.05%
2023/11/07	0	0.00	3	45.80	45.70	-3	7,795	-0.04%
2023/11/06	0	0.00	6	45.79	45.90	-6	7,925	-0.08%
2023/11/03	1	45.65	5	45.54	45.55	-4	8,105	-0.05%
2023/11/02	0	0.00	5	45.15	45.25	-5	8,337	-0.06%
2023/11/01	0	0.00	12	44.59	44.50	-12	8,836	-0.14%
2023/10/31	7.1	45.08	1	44.60	44.60	6.1	8,873	0.07%
2023/10/30	1	45.25	3	45.40	45.50	-2	8,980	-0.02%
2023/10/27	6	45.50	0	0.00	44.90	6	9,032	0.07%
2023/10/26	1	45.55	2	45.60	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	5	45.26	45.20	-5	9,160	-0.05%
2023/10/24	8	44.20	0	0.00	44.65	8	9,235	0.09%
2023/10/23	4	44.75	11	45.12	44.50	-7	9,284	-0.08%
2023/10/20	5.1	42.98	3	43.85	44.00	2.1	9,375	0.02%
2023/10/18	7.2	44.45	0	0.00	44.00	7.2	9,631	0.07%
2023/10/17	4	45.50	0	0.00	45.00	4	9,796	0.04%
2023/10/16	1	45.75	4	45.93	45.60	-3	9,989	-0.03%
2023/10/13	7	45.51	0	0.00	45.30	7	10,021	0.07%
2023/10/12	2	45.03	1	45.25	45.75	1	10,295	0.01%
2023/10/11	15	45.26	14	45.28	45.05	1	10,432	0.01%
2023/10/06	3	44.45	0	0.00	44.45	3	10,534	0.03%
2023/10/05	1	44.15	0	0.00	44.00	1	10,699	0.01%
2023/10/04	10.3	44.12	0	0.00	43.90	10.3	10,774	0.10%
2023/10/03	2.1	45.16	0	0.00	45.15	2.1	10,741	0.02%
2023/10/02	0	0.00	3	45.73	45.60	-3	10,889	-0.03%
2023/09/28	0.3	45.70	1	45.55	45.45	-0.7	11,290	-0.01%
2023/09/27	3	45.30	0	0.00	45.20	3	11,545	0.03%
2023/09/26	7.1	45.49	0	0.00	45.10	7.1	11,886	0.06%
2023/09/25	0.1	46.50	4	46.29	46.50	-3.9	12,041	-0.03%
2023/09/22	1.1	45.11	15	45.33	45.40	-13.9	12,061	-0.12%
2023/09/21	21.1	44.94	2	45.43	45.25	19.1	12,203	0.16%
2023/09/20	1.5	46.33	0	0.00	46.20	1.5	12,217	0.01%
2023/09/19	0	0.00	6.1	46.51	46.65	-6.1	12,364	-0.05%
2023/09/18	6	46.54	2	46.85	46.30	4	12,443	0.03%
2023/09/15	0	0.00	24	46.23	46.40	-24	12,511	-0.19%
2023/09/14	18	45.64	1	45.60	45.50	17	12,729	0.13%
2023/09/13	13.1	45.26	5	45.72	45.15	8.1	13,041	0.06%
2023/09/12	19	46.25	0	0.00	46.30	19	13,042	0.15%
2023/09/11	2.2	47.00	2.1	47.50	46.65	0.1	13,107	0.00%
2023/09/08	3.1	46.83	0	0.00	46.65	3.1	13,065	0.02%
2023/09/07	2	47.50	6	47.18	47.25	-4	13,134	-0.03%
2023/09/06	3.3	46.89	19	47.16	47.05	-15.7	13,348	-0.12%
2023/09/05	8.1	46.83	3	46.88	46.85	5.1	13,387	0.04%
2023/09/04	13	47.61	19	47.55	47.20	-6	13,466	-0.04%
2023/09/01	16	45.83	17	45.72	45.75	-1	13,262	-0.01%
2023/08/31	19	44.85	8	45.01	45.15	11	13,483	0.08%
2023/08/30	34.1	45.76	5.4	45.52	44.85	28.7	13,993	0.21%
2023/08/29	12	45.38	11	45.74	46.70	1	13,793	0.01%
2023/08/28	2	45.83	1	46.15	45.85	1	13,839	0.01%
2023/08/25	4	45.30	1	45.55	45.20	3	13,768	0.02%
2023/08/24	14.1	45.47	10	45.60	45.70	4.1	13,789	0.03%
2023/08/23	1	45.55	0	0.00	45.55	1	13,730	0.01%
2023/08/22	22.6	45.10	13	45.32	44.95	9.6	13,665	0.07%
2023/08/21	1.1	45.80	1	45.95	45.90	0	13,791	0.00%
2023/08/18	1.2	45.53	9.1	45.80	45.40	-7.9	14,167	-0.06%
2023/08/17	9	45.71	0	0.00	46.10	9	14,655	0.06%
2023/08/16	1.2	45.18	1.1	45.12	45.30	0.1	14,857	0.00%
2023/08/15	5.2	45.59	5.1	45.69	45.55	0.1	15,681	0.00%
2023/08/14	3.1	45.03	5	45.62	45.10	-1.9	15,771	-0.01%
2023/08/11	14.1	46.84	10	47.33	46.55	4.1	15,792	0.03%
2023/08/10	6.2	47.82	0	0.00	47.45	6.2	15,783	0.04%
2023/08/09	20.2	48.45	9	48.43	48.25	11.2	15,800	0.07%
2023/08/08	13	49.16	14.1	49.26	48.90	-1.1	15,765	-0.01%
2023/08/07	88.3	49.03	73	48.76	49.30	15.2	15,810	0.10%
2023/08/04	6	52.80	5	52.80	52.90	1	15,535	0.01%
2023/08/02	15.3	53.41	13	54.20	52.60	2.3	15,832	0.01%
2023/08/01	16	53.23	1	53.60	53.10	15	15,856	0.09%
2023/07/31	12	54.37	11	54.38	53.40	1	16,153	0.01%
2023/07/28	13	54.25	9	54.13	54.00	4	16,431	0.02%
2023/07/27	12	55.47	4	55.43	55.10	8	16,688	0.05%
2023/07/26	7	54.89	7	55.16	54.10	0	16,988	0.00%
2023/07/25	1	55.80	12	55.73	55.70	-11	17,576	-0.06%
2023/07/24	6	53.00	7	53.34	54.50	-1	17,776	-0.01%
2023/07/21	33.1	52.56	20	52.60	52.50	13.1	17,815	0.07%
2023/07/20	5	53.46	1.1	53.18	53.80	3.9	18,031	0.02%
2023/07/19	16.1	52.56	8	52.59	51.70	8.1	18,061	0.04%
2023/07/18	7	53.04	12	53.65	53.70	-5	18,306	-0.03%
2023/07/17	42.2	52.87	54	53.62	53.50	-11.8	18,480	-0.06%
2023/07/14	13	54.25	27	54.16	53.60	-14	18,427	-0.08%
2023/07/13	6	54.92	0.1	54.50	54.60	5.9	18,860	0.03%
2023/07/12	8.2	56.08	3.5	56.34	55.60	4.7	19,325	0.02%
2023/07/11	12	56.78	0	0.00	56.60	12	19,621	0.06%
2023/07/10	5	57.32	23	56.82	56.90	-18	20,468	-0.09%
2023/07/07	58.1	56.33	43	56.70	56.10	15.1	21,173	0.07%
2023/07/06	30.3	58.17	9	58.48	57.30	21.3	21,351	0.10%
2023/07/05	7.7	60.02	17.9	60.29	60.50	-10.2	21,242	-0.05%
2023/07/04	45	58.41	43.1	59.44	60.00	1.9	21,045	0.01%
2023/07/03	23.1	57.91	20.5	58.42	59.40	2.6	20,793	0.01%
2023/06/30	5	57.50	33	58.06	57.60	-28	20,591	-0.14%
2023/06/29	8	57.54	4.1	57.52	57.10	4	20,543	0.02%
2023/06/28	4	57.53	4	57.53	56.60	0	20,443	0.00%
2023/06/27	20	56.48	36	56.78	56.20	-16	20,598	-0.08%
2023/06/26	26	57.70	24	58.41	58.10	2	20,646	0.01%
2023/06/21	10	58.70	5.1	59.49	58.40	5	20,678	0.02%
2023/06/20	50	59.25	10	58.63	58.20	40	20,649	0.19%
2023/06/19	33.1	59.83	46	59.69	60.60	-12.9	20,563	-0.06%
2023/06/16	21	57.92	9	58.80	58.00	12	20,613	0.06%
2023/06/15	1	58.50	77.1	57.83	58.60	-76.1	20,585	-0.37%
2023/06/14	61	56.96	0	0.00	56.60	61	20,658	0.30%
2023/06/13	3	57.10	4	57.20	57.30	-1	20,952	0.00%
2023/06/12	21	56.68	15	56.69	56.60	6	21,046	0.03%
2023/06/09	15	58.96	1	59.80	58.70	14	20,987	0.07%
2023/06/08	23	59.34	17.2	59.59	59.20	5.9	21,301	0.03%
2023/06/07	21	59.22	23	59.11	59.30	-2	21,446	-0.01%
2023/06/06	19	60.24	20	59.41	59.30	-1	21,829	0.00%
2023/06/05	28.1	59.23	41	59.20	58.90	-12.9	22,475	-0.06%
2023/06/02	4	57.10	2.5	57.28	56.60	1.6	22,505	0.01%
2023/06/01	17.2	56.50	32	56.86	57.20	-14.8	22,401	-0.07%
2023/05/31	3	54.77	1	55.10	55.70	2	22,283	0.01%
2023/05/30	0.2	54.27	3	54.47	54.10	-2.8	22,289	-0.01%
2023/05/29	9	55.29	1	55.10	54.90	8	22,522	0.04%
2023/05/26	5	54.60	5	54.30	54.10	0	22,987	0.00%
2023/05/25	11	54.15	38	54.42	54.20	-27	23,153	-0.12%
2023/05/24	29.1	56.04	11	55.35	55.00	18.1	23,148	0.08%
2023/05/23	56	55.59	47.3	54.92	55.70	8.7	22,937	0.04%
2023/05/22	3.1	52.05	17	52.19	52.60	-13.9	22,589	-0.06%
2023/05/19	27.8	53.08	13	52.88	51.70	14.8	22,525	0.07%
2023/05/18	12	56.49	16	57.19	56.90	-4	21,742	-0.02%
2023/05/17	6	56.18	5	55.00	56.10	1	21,600	0.00%
2023/05/16	21	54.86	21	54.55	55.20	0	21,489	0.00%
2023/05/15	3	54.27	2	54.30	54.20	1	21,524	0.00%
2023/05/12	3	55.13	3.1	54.93	55.50	-0.1	21,639	0.00%
2023/05/11	5	55.60	24	55.30	54.90	-19	21,505	-0.09%
2023/05/10	5	56.92	7	57.61	57.10	-2	21,283	-0.01%
2023/05/09	9	56.66	10	56.50	56.40	-1	21,155	0.00%
2023/05/08	7	58.33	1	58.60	58.10	6	20,936	0.03%
2023/05/05	12	58.26	1	58.50	58.00	11	21,002	0.05%
2023/05/04	32.1	59.14	32	59.69	60.10	0.1	20,885	0.00%
2023/05/03	14	59.08	15	59.03	58.50	-1	20,956	0.00%
2023/05/02	28.6	58.38	4.1	58.22	57.70	24.5	20,644	0.12%
2023/04/28	23.1	57.81	24	58.41	58.80	-0.9	20,417	0.00%
2023/04/27	9	54.64	4	55.83	56.80	5	19,842	0.03%
2023/04/26	5	53.76	4	54.15	54.50	1	19,490	0.01%
2023/04/25	8	55.20	13	53.66	54.30	-5	19,361	-0.03%
2023/04/24	4	55.18	3	55.63	56.00	1	19,146	0.01%
2023/04/21	11.1	55.77	6.1	56.20	54.30	4.9	19,157	0.03%
2023/04/20	10.1	57.86	63	57.55	57.60	-52.9	18,682	-0.28%
2023/04/19	7	60.03	13	59.90	59.60	-6	18,409	-0.03%
2023/04/18	28.1	60.63	14.3	60.30	60.00	13.8	18,251	0.08%
2023/04/17	11.4	60.68	18	62.11	62.80	-6.6	17,846	-0.04%
2023/04/14	16	58.91	7.2	58.45	58.80	8.8	17,383	0.05%
2023/04/13	31.1	61.26	30.4	61.64	60.20	0.7	17,106	0.00%
2023/04/12	124.1	59.68	32	58.96	60.10	92.1	16,326	0.56%	大買/
2023/04/11	11	54.43	15	55.12	55.00	-4	15,667	-0.03%
2023/04/10	10	52.93	11	53.90	53.90	-1	15,476	-0.01%
2023/04/07	1	51.80	1.4	52.23	52.00	-0.4	15,270	0.00%
2023/04/06	0	0.00	3	52.53	52.40	-3	15,299	-0.02%
2023/03/31	4	51.30	1	51.50	51.40	3	15,361	0.02%
2023/03/30	2	52.00	0	0.00	51.90	2	15,700	0.01%
2023/03/29	2	51.60	0	0.00	51.80	2	16,086	0.01%
2023/03/28	7	50.77	6	51.70	51.50	1	16,247	0.01%
2023/03/27	9.1	52.36	15	52.27	52.10	-5.9	16,054	-0.04%
2023/03/24	4	50.70	2.1	50.80	50.60	1.9	15,998	0.01%
2023/03/23	8	51.91	7	52.10	51.50	1	16,171	0.01%
2023/03/22	7	51.97	10.7	52.55	51.80	-3.7	16,609	-0.02%
2023/03/21	15.6	52.93	21.3	52.94	52.60	-5.7	17,190	-0.03%
2023/03/20	5	50.38	8	50.49	50.00	-3	17,266	-0.02%
2023/03/17	5.5	49.30	10	49.74	50.30	-4.5	17,307	-0.03%
2023/03/16	17	49.38	4.8	49.01	48.65	12.2	17,127	0.07%
2023/03/15	3	50.70	4	50.23	50.90	-1	16,866	-0.01%
2023/03/14	6.1	49.61	3	49.80	49.55	3.1	16,699	0.02%
2023/03/13	10.1	49.47	11.1	49.82	50.00	-1	16,595	-0.01%
2023/03/10	22.7	49.25	15.4	49.25	50.00	7.3	16,262	0.05%
2023/03/09	4	48.93	8	48.74	49.20	-4	16,160	-0.02%
2023/03/08	28.1	49.10	9	48.93	49.00	19.1	15,791	0.12%
2023/03/07	7.7	46.82	26	46.58	48.10	-18.3	15,134	-0.12%
2023/03/06	1	43.50	9.2	43.87	43.75	-8.2	14,515	-0.06%
2023/03/03	0.1	43.70	0.2	43.50	43.25	-0.2	14,651	0.00%
2023/03/02	1.1	43.53	6.4	43.35	43.70	-5.3	14,911	-0.04%
2023/03/01	9.1	43.88	4	42.95	43.55	5.1	15,377	0.03%
2023/02/24	22.1	44.07	11	44.30	45.05	11.1	15,369	0.07%
2023/02/23	4.3	43.29	5	44.07	44.20	-0.7	14,942	0.00%
2023/02/22	2.3	41.58	7	42.56	42.50	-4.7	14,839	-0.03%
2023/02/21	1.1	42.21	0	0.00	41.90	1.1	15,002	0.01%
2023/02/20	0.2	41.63	2	42.00	42.00	-1.8	15,126	-0.01%
2023/02/17	5	41.33	16	41.07	41.25	-11	15,085	-0.07%
2023/02/16	5.1	40.38	3	40.43	40.40	2.1	14,928	0.01%
2023/02/15	3	39.67	0.1	39.75	39.90	2.9	15,145	0.02%
2023/02/14	5.1	39.19	14	39.10	39.55	-8.9	15,145	-0.06%
2023/02/13	1.1	39.00	0.3	39.05	39.00	0.8	15,203	0.01%
2023/02/10	8.3	40.50	16	40.27	39.70	-7.7	15,261	-0.05%
2023/02/09	2.3	39.66	0	39.65	39.75	2.3	15,195	0.02%
2023/02/08	1	39.80	2	39.55	39.40	-1	15,238	-0.01%
2023/02/07	2	39.00	1	38.95	39.80	1	15,196	0.01%
2023/02/06	0.3	39.00	4.2	39.42	38.95	-3.8	15,198	-0.03%
2023/02/03	6.2	39.93	2.3	39.63	39.45	3.9	15,146	0.03%
2023/02/02	2.2	40.44	1	39.85	40.30	1.2	14,990	0.01%
2023/02/01	18.9	39.64	60.5	40.34	40.00	-41.7	15,057	-0.28%
2023/01/31	0.2	37.90	5.3	37.95	37.85	-5.1	14,970	-0.03%
2023/01/30	3.1	37.68	20	37.61	37.65	-16.9	15,052	-0.11%
2023/01/17	6	36.80	5.1	36.67	36.65	0.9	15,072	0.01%
2023/01/16	4	36.59	0	0.00	36.35	4	15,055	0.03%
2023/01/13	0	0.00	7	36.92	36.80	-7	15,021	-0.05%
2023/01/12	14	36.78	1	37.00	36.70	13	15,112	0.09%
2023/01/11	0.7	36.49	4	36.58	36.85	-3.3	15,160	-0.02%
2023/01/10	0	0.00	3	35.32	35.45	-3	14,994	-0.02%
2023/01/09	1	35.25	0	0.00	35.10	1	15,067	0.01%
2023/01/06	6	35.23	5	35.00	35.20	1	15,182	0.01%
2023/01/05	1	35.30	2.1	36.15	35.05	-1.1	15,367	-0.01%
2023/01/04	3	36.12	2.2	36.20	36.40	0.8	15,563	0.01%
2023/01/03	6	36.55	0.4	36.54	36.40	5.6	15,843	0.04%
2022/12/30	4.2	36.96	12	37.12	37.15	-7.8	16,066	-0.05%
2022/12/29	6	36.15	0	0.00	36.25	6	16,319	0.04%
2022/12/28	5.1	36.64	3.2	37.22	36.45	1.9	16,375	0.01%
2022/12/27	2	37.10	3	37.05	36.75	-1	16,472	-0.01%
2022/12/26	1	37.05	8.6	37.10	37.00	-7.6	16,532	-0.05%
2022/12/23	5.1	37.80	4	37.90	37.50	1.1	16,641	0.01%
2022/12/22	7	37.51	3	37.55	37.75	4	16,716	0.02%
2022/12/21	15.6	36.89	31	36.68	37.00	-15.4	16,567	-0.09%
2022/12/20	18.3	35.28	4	35.75	34.85	14.3	16,376	0.09%
2022/12/19	6	35.93	0	0.00	35.35	6	16,566	0.04%
2022/12/16	7	36.27	12	36.23	36.40	-5	16,796	-0.03%
2022/12/15	14.1	36.88	7	36.54	36.60	7.1	16,699	0.04%
2022/12/14	117.1	36.57	114	36.93	37.00	3.1	16,358	0.02%	大買/大賣/
2022/12/13	39	36.00	47	36.52	36.75	-8	15,840	-0.05%
2022/12/12	25	34.17	21.2	35.08	35.05	3.9	15,076	0.03%
2022/12/09	1	33.10	7	33.64	33.70	-6	14,541	-0.04%
2022/12/08	6	32.86	1	32.80	33.00	5	14,449	0.03%
2022/12/07	2	32.45	0	0.00	32.25	2	14,417	0.01%
2022/12/06	2	33.13	0	0.00	32.55	2	14,313	0.01%
2022/12/05	10	33.43	0	0.00	33.30	10	14,299	0.07%
2022/12/02	2	33.50	0	0.00	33.40	2	14,205	0.01%
2022/12/01	2	33.35	23	33.76	33.65	-21	14,143	-0.15%
2022/11/30	11.1	32.91	5	33.65	33.00	6.1	13,923	0.04%
2022/11/29	9	33.38	14	33.54	33.50	-5	13,734	-0.04%
2022/11/28	4	32.76	1	32.70	32.95	3	13,468	0.02%
2022/11/25	16	32.93	6.2	32.80	32.60	9.8	13,400	0.07%
2022/11/24	16.1	32.68	12	32.94	32.80	4.1	13,297	0.03%
2022/11/23	11.2	33.93	21	33.64	33.95	-9.8	12,927	-0.08%
2022/11/22	4	32.86	1	32.90	33.20	3	12,413	0.02%
2022/11/21	0	0.00	6	32.30	32.30	-6	12,123	-0.05%
2022/11/18	0.1	31.85	0	0.00	31.65	0.1	12,001	0.00%
2022/11/17	6	32.87	5	32.70	32.40	1	11,939	0.01%
2022/11/16	19	31.83	35	31.95	32.15	-16	11,602	-0.14%
2022/11/15	8	31.26	1	31.45	31.45	7	11,366	0.06%
2022/11/14	0	0.00	4	30.70	30.70	-4	11,283	-0.04%
2022/11/11	11	30.90	8	30.26	30.10	3	11,223	0.03%
2022/11/10	1	31.20	9	31.14	31.20	-8	11,019	-0.07%
2022/11/09	4	31.15	5	31.08	30.85	-1	11,063	-0.01%
2022/11/08	1	31.00	0	0.00	30.80	1	10,999	0.01%
2022/11/07	0	0.00	15	30.53	30.25	-15	10,930	-0.14%
2022/11/04	12	29.23	5	29.29	29.40	7	10,871	0.06%
2022/11/02	8	28.91	0	0.00	28.75	8	11,019	0.07%
2022/11/01	5	28.45	5	28.50	28.50	0	11,004	0.00%
2022/10/31	5	28.55	5	28.40	28.40	0	11,002	0.00%
2022/10/28	51	28.90	25	28.40	28.25	26	11,002	0.24%
2022/10/27	23	28.13	12	28.26	28.50	11	10,770	0.10%
2022/10/26	15	29.66	9	29.49	29.40	6	10,592	0.06%
2022/10/25	15	31.01	23	30.50	30.35	-8	10,651	-0.08%
2022/10/24	2	30.68	1	30.55	30.70	1	10,724	0.01%
2022/10/21	3	30.32	3	30.23	30.10	0	10,796	0.00%
2022/10/20	8	30.09	6	30.31	30.45	2	10,897	0.02%
2022/10/19	9	30.52	11	30.75	30.55	-2	10,811	-0.02%
2022/10/18	6	30.10	2	29.93	30.00	4	10,940	0.04%
2022/10/17	3	30.08	1	30.10	30.05	2	10,946	0.02%
2022/10/14	6	30.70	8	31.06	30.65	-2	11,000	-0.02%
2022/10/13	4	29.59	5	29.72	29.35	-1	11,075	-0.01%
2022/10/12	14	30.71	20	30.77	30.85	-6	11,317	-0.05%
2022/10/11	6	31.43	15	31.62	31.75	-9	11,401	-0.08%
2022/10/07	9.5	31.29	13.5	31.52	31.75	-4	11,477	-0.03%
2022/10/06	14.5	30.45	33	30.73	31.10	-18.5	11,338	-0.16%
2022/10/05	9	30.32	6	30.03	29.90	3	11,190	0.03%
2022/10/04	17	29.83	16	29.85	29.85	1	11,237	0.01%
2022/10/03	4	29.06	3	29.15	29.20	1	11,103	0.01%
2022/09/30	5	28.65	16	28.64	29.55	-11	11,018	-0.10%
2022/09/29	13	28.24	4	28.68	28.90	9	10,825	0.08%
2022/09/28	15	29.12	13	27.45	27.40	2	10,628	0.02%
2022/09/27	3	28.67	4	28.86	29.00	-1	10,423	-0.01%
2022/09/26	5	30.19	3	29.55	29.25	2	10,195	0.02%
2022/09/23	6	30.01	18	30.02	30.10	-12	9,844	-0.12%
2022/09/22	0	0.00	8	29.08	29.00	-8	9,506	-0.08%
2022/09/19	1	27.95	0	0.00	27.90	1	9,455	0.01%
2022/09/15	10	28.75	0	0.00	28.65	10	9,565	0.10%
2022/09/14	0	0.00	2.2	28.57	28.80	-2.2	9,583	-0.02%
2022/09/12	0	0.00	0.1	28.82	28.70	-0.1	9,858	0.00%
2022/09/08	1	27.80	0	0.00	27.90	1	9,920	0.01%
2022/09/07	26	27.34	0	0.00	27.35	26	10,004	0.26%
2022/09/06	2	27.25	0	0.00	27.20	2	10,074	0.02%
2022/08/30	2	28.83	0	0.00	28.80	2	10,187	0.02%
2022/08/29	3	28.33	0.7	28.49	28.40	2.3	10,214	0.02%
2022/08/25	0	0.00	1	29.10	29.00	-1	10,350	-0.01%
2022/08/24	6	29.10	5	29.38	28.90	1	10,473	0.01%
2022/08/23	4	28.89	0.1	28.90	28.90	3.9	10,646	0.04%
2022/08/22	2	28.83	0.6	28.88	28.75	1.4	10,736	0.01%
2022/08/19	1.2	29.01	0	0.00	29.00	1.2	10,746	0.01%
2022/08/18	14	29.39	14	29.27	29.45	0	10,875	0.00%
2022/08/17	17	29.66	8	29.88	29.25	9	11,148	0.08%
2022/08/16	24.3	29.51	1	29.70	29.50	23.3	11,265	0.21%
2022/08/15	7	30.19	6	30.40	30.30	1	11,496	0.01%
2022/08/12	10	30.28	6	30.55	30.00	4	11,879	0.03%
2022/08/11	2.2	30.50	0	0.00	30.45	2.2	11,930	0.02%
2022/08/09	0	0.00	0.1	31.10	31.20	-0.1	12,123	0.00%
2022/08/08	0.1	30.00	0	0.00	30.60	0.1	12,304	0.00%
2022/08/04	2	30.05	1	30.05	30.35	1	12,725	0.01%
2022/08/02	2	31.20	0	0.00	30.90	2	14,494	0.01%
2022/08/01	6	31.45	0	0.00	31.40	6	14,677	0.04%
2022/07/29	6	31.08	2	31.30	31.20	4	14,887	0.03%
2022/07/28	0	0.00	6	30.70	30.75	-6	14,936	-0.04%
2022/07/27	0	0.00	1	29.95	30.45	-1	15,013	-0.01%
2022/07/26	0	0.00	10.3	30.06	30.45	-10.3	15,266	-0.07%
2022/07/25	0	0.00	19	30.32	30.35	-19	15,401	-0.12%
2022/07/22	9	29.31	0.2	29.35	29.30	8.8	15,430	0.06%
2022/07/20	15.3	29.33	12	29.20	29.05	3.3	18,316	0.02%
2022/07/19	27	29.48	21.1	29.48	29.70	5.9	19,359	0.03%
2022/07/18	8.3	28.93	0	0.00	29.00	8.3	19,944	0.04%
2022/07/15	16	26.55	18	26.83	27.35	-2	19,673	-0.01%
2022/07/14	2	23.50	2.1	24.95	25.10	-0.1	19,617	0.00%
2022/07/12	2.1	23.65	0	0.00	23.65	2.1	19,744	0.01%
2022/07/11	15	26.59	15	26.15	26.25	0	20,168	0.00%
2022/07/07	2	24.65	12	24.93	24.90	-10	21,950	-0.05%
2022/07/06	10	24.60	0	0.00	24.40	10	22,120	0.05%
2022/07/04	0	0.00	2	24.30	24.40	-2	22,581	-0.01%
2022/07/01	0	0.00	1	24.10	24.25	-1	22,661	0.00%
2022/06/24	2	26.00	2	25.45	25.50	0	22,616	0.00%
2022/06/21	1	26.50	2	26.80	27.05	-1	22,495	0.00%
2022/06/20	2	27.10	2	26.23	25.95	0	22,427	0.00%
2022/06/17	0	0.00	1	27.80	27.90	-1	22,282	0.00%
2022/06/16	3	29.18	2	29.40	29.00	1	22,194	0.00%
2022/06/15	1	29.00	0	0.00	28.65	1	22,114	0.00%
2022/06/14	0	0.00	1	28.50	28.45	-1	22,067	0.00%
2022/06/10	0	0.00	2	30.15	30.20	-2	22,205	-0.01%
2022/06/09	0	0.00	4	30.00	29.95	-4	22,247	-0.02%
2022/06/08	3	30.00	1	29.80	30.05	2	22,261	0.01%
2022/06/07	2	29.58	7	29.62	29.80	-5	22,362	-0.02%
2022/06/06	1	29.45	3	29.07	29.25	-2	22,414	-0.01%
2022/06/02	3	28.92	0	0.00	28.80	3	22,769	0.01%
2022/06/01	2	29.65	3	29.60	29.55	-1	22,924	0.00%
2022/05/31	4	29.60	3	30.12	29.40	1	22,897	0.00%
2022/05/30	6	31.10	0	0.00	30.70	6	22,869	0.03%
2022/05/27	8	31.09	1	30.85	30.90	7	23,008	0.03%
2022/05/26	45	31.39	45.1	31.31	31.00	-0.1	23,087	0.00%
2022/05/25	4	31.28	3	31.40	31.60	1	22,981	0.00%
2022/05/24	2	31.05	12.2	30.91	30.70	-10.2	22,716	-0.04%
2022/05/23	2.1	30.89	21	30.79	30.90	-18.9	22,524	-0.08%
2022/05/20	18	30.79	8	30.47	30.25	10	22,346	0.04%
2022/05/19	17	29.90	16	30.24	30.60	1	22,169	0.00%
2022/05/18	4.1	30.42	1	30.20	30.20	3.1	21,994	0.01%
2022/05/17	7	30.49	10	29.67	29.80	-3	21,825	-0.01%
2022/05/16	8.1	29.16	20	29.48	30.05	-11.9	21,497	-0.06%
2022/05/13	4	28.91	5	29.13	29.00	-1	21,295	0.00%
2022/05/12	32	29.37	6	30.13	28.55	26	21,107	0.12%
2022/05/11	68	31.36	27	31.03	30.60	41	20,729	0.20%
2022/05/10	16	30.68	37	30.69	31.10	-21	19,544	-0.11%
2022/05/09	14	29.66	10	29.21	29.00	4	18,800	0.02%
2022/05/06	21	29.42	22	29.75	29.70	-1	18,430	-0.01%
2022/05/05	6	29.15	33	29.36	29.00	-27	17,966	-0.15%
2022/05/04	3	28.45	34	27.98	28.70	-31	17,641	-0.18%
2022/05/03	33	27.40	13	27.50	28.00	20	17,390	0.12%
2022/04/29	7	29.46	22	29.30	28.90	-15	16,966	-0.09%
2022/04/28	35	28.93	27	29.23	28.50	8	16,719	0.05%
2022/04/27	61	29.93	55	29.66	28.80	6	16,354	0.04%
2022/04/26	91	32.93	64.2	32.93	31.55	26.8	15,213	0.18%
2022/04/25	123	31.82	105.1	31.79	33.35	18	13,191	0.14%	大買/大賣/
2022/04/22	20.2	30.67	31	30.98	32.35	-10.8	11,844	-0.09%
2022/04/21	2	29.95	11	29.50	29.45	-9	10,750	-0.08%
2022/04/20	6	29.77	3	29.43	29.80	3	10,526	0.03%
2022/04/19	7	29.30	19	29.68	30.10	-12	10,074	-0.12%
2022/04/18	3	28.82	0.1	28.40	29.00	2.9	9,706	0.03%
2022/04/15	30	30.15	19	30.28	29.95	11	9,386	0.12%
2022/04/14	35.1	30.09	23	29.93	29.85	12.1	8,735	0.14%
2022/04/13	15	29.01	47	29.17	29.25	-32	7,484	-0.43%
2022/04/12	25	27.26	0	0.00	27.55	25	6,739	0.37%
2022/04/11	18	27.65	15	27.57	27.55	3	6,542	0.05%
2022/04/08	0	0.00	3	26.70	26.85	-3	6,172	-0.05%
2022/04/07	0	0.00	23	26.06	25.70	-23	5,975	-0.38%
2022/04/06	2	25.93	0	0.00	26.15	2	5,855	0.03%
2022/04/01	3	25.45	1	25.50	25.85	2	5,801	0.03%
2022/03/31	3	25.30	2	25.05	25.30	1	5,778	0.02%
2022/03/30	10	25.50	5	25.30	25.40	5	5,804	0.09%
2022/03/29	0	0.00	1	26.00	25.70	-1	5,790	-0.02%
2022/03/28	3	25.50	0	0.00	25.70	3	5,788	0.05%
2022/03/25	1	25.55	1	26.10	25.75	0	5,846	0.00%
2022/03/24	2	26.15	11	25.98	25.90	-9	5,884	-0.15%
2022/03/23	11	25.74	1	25.70	25.65	10	5,862	0.17%
2022/03/21	2	25.35	9	25.15	24.90	-7	5,765	-0.12%
2022/03/18	0	0.00	1	25.00	24.60	-1	5,748	-0.02%
2022/03/17	2	24.80	0	0.00	25.00	2	5,814	0.03%
2022/03/16	11	24.65	7	24.39	23.90	4	5,747	0.07%
2022/03/15	7	26.00	0	0.00	25.85	7	5,481	0.13%
2022/03/14	0	0.00	7	26.33	26.35	-7	5,389	-0.13%
2022/03/11	0	0.00	1	25.70	25.65	-1	5,295	-0.02%
2022/03/10	3	24.95	0	0.00	25.90	3	5,206	0.06%
2022/03/08	11	26.57	7	24.56	24.65	4	4,932	0.08%
2022/03/07	12	26.28	5	26.10	26.15	7	4,513	0.16%
2022/03/04	4	26.09	2.3	26.25	25.90	1.7	4,187	0.04%
2022/03/03	3	26.33	0	0.00	26.25	3	4,069	0.07%
2022/03/02	0	0.00	1	25.10	25.80	-1	3,846	-0.03%
2022/03/01	2	24.60	6	24.63	24.90	-4	3,707	-0.11%
2022/02/25	6	24.09	0	0.00	23.90	6	3,634	0.17%
2022/02/24	0	0.00	1	22.85	22.90	-1	3,539	-0.03%
2022/02/22	3.3	23.42	2	23.30	23.50	1.3	3,446	0.04%
2022/02/21	33	23.88	48	23.95	23.90	-15	3,271	-0.46%
2022/02/17	0	0.00	0.2	22.40	22.55	-0.2	2,991	-0.01%
2022/02/15	0	0.00	1	22.45	22.45	-1	3,039	-0.03%
2022/01/14	0	0.00	1	21.00	21.20	-1	3,814	-0.03%
2022/01/13	0	0.00	2	21.58	21.50	-2	3,886	-0.05%
2022/01/07	2	21.43	2	21.40	21.40	0	3,912	0.00%
2021/12/24	1	22.50	1	22.30	22.20	0	4,537	0.00%
2021/12/23	0	0.00	12	22.17	22.35	-12	4,538	-0.26%
2021/12/22	5	22.32	0	0.00	22.30	5	4,557	0.11%
2021/12/21	7	22.63	2	22.30	22.70	5	4,537	0.11%
2021/12/20	2	22.70	0	0.00	22.70	2	4,481	0.04%
2021/12/16	0	0.00	1	21.75	21.55	-1	4,471	-0.02%
2021/12/09	0	0.00	1	21.65	21.45	-1	4,772	-0.02%
2021/12/08	1	22.25	0	0.00	21.65	1	5,027	0.02%
2021/12/07	1	21.80	0	0.00	21.85	1	5,313	0.02%
2021/12/03	1	21.50	0	0.00	21.30	1	5,461	0.02%
2021/11/30	0	0.00	1	20.95	20.95	-1	5,981	-0.02%
2021/11/29	0	0.00	1	20.85	20.80	-1	6,123	-0.02%
2021/11/24	3	22.03	3	22.20	22.00	0	7,076	0.00%
2021/11/23	1	21.25	1	21.55	21.25	0	7,061	0.00%
2021/11/22	2	21.15	0	0.00	21.10	2	7,524	0.03%
2021/11/17	2	21.60	0	0.00	21.35	2	8,259	0.02%
2021/11/15	0	0.00	6	21.90	21.75	-6	8,549	-0.07%
2021/11/12	6	22.30	0	0.00	22.15	6	8,930	0.07%
2021/11/11	0	0.00	1	22.20	22.25	-1	9,405	-0.01%
2021/11/08	2	22.03	12	22.18	22.15	-10	11,587	-0.09%
2021/11/05	0	0.00	1	21.45	21.20	-1	12,062	-0.01%
2021/11/03	0	0.00	2	21.60	21.60	-2	13,125	-0.02%
2021/10/28	0	0.00	1	21.25	21.50	-1	14,531	-0.01%
2021/10/27	10	21.35	1	21.25	21.30	9	15,244	0.06%
2021/10/26	2	21.70	0	0.00	21.75	2	16,418	0.01%
2021/10/25	0	0.00	1	22.10	21.85	-1	17,751	-0.01%
2021/10/22	1	21.90	0	0.00	21.90	1	18,103	0.01%
2021/10/21	0	0.00	1	23.20	23.45	-1	18,215	-0.01%
2021/10/15	5	22.82	9	22.72	22.75	-4	19,965	-0.02%
2021/10/14	1	22.15	1	22.40	22.25	0	20,620	0.00%
2021/10/13	8	22.34	9	22.48	22.10	-1	21,328	0.00%
2021/10/12	3	22.80	5	23.30	22.60	-2	21,530	-0.01%
2021/10/08	3	23.60	4	23.64	22.95	-1	21,625	0.00%
2021/10/07	4	23.45	4	23.65	23.65	0	21,690	0.00%
2021/10/06	8	23.59	9	23.86	23.30	-1	21,890	0.00%
2021/10/05	4	23.56	3	23.65	23.75	1	22,108	0.00%
2021/10/04	4	23.18	0	0.00	22.65	4	22,144	0.02%
2021/10/01	1	24.65	2	24.45	24.05	-1	22,269	0.00%
2021/09/30	6	24.70	18	24.87	25.05	-12	22,435	-0.05%
2021/09/29	12	24.39	14	24.39	24.20	-2	22,590	-0.01%
2021/09/28	20	24.72	20	24.55	24.50	0	22,980	0.00%
2021/09/27	1	24.80	0	0.00	25.00	1	23,587	0.00%
2021/09/24	6	24.77	0	0.00	24.75	6	25,173	0.02%
2021/09/23	2	24.80	0	0.00	24.85	2	27,414	0.01%
2021/09/22	0	0.00	1	24.55	24.95	-1	28,563	0.00%
2021/09/17	5	25.90	3	25.90	25.50	2	29,013	0.01%
2021/09/16	8	26.08	5	26.25	26.00	3	29,021	0.01%
2021/09/15	1	26.35	4	26.43	26.35	-3	28,960	-0.01%
2021/09/14	3	26.08	0	0.00	26.10	3	28,920	0.01%
2021/09/13	0.2	26.25	4	26.90	26.95	-3.9	28,902	-0.01%
2021/09/10	10.6	26.21	7	25.99	26.05	3.6	28,697	0.01%
2021/09/07	1	25.35	4	25.95	25.40	-3	28,251	-0.01%
2021/09/06	2	26.10	7.3	25.86	25.60	-5.3	28,141	-0.02%
2021/09/03	1	26.35	0	0.00	26.35	1	27,935	0.00%
2021/09/02	7	26.57	8	26.64	26.65	-1	27,745	0.00%
2021/09/01	31	27.11	35	27.32	27.00	-4	27,620	-0.01%
2021/08/31	3	26.67	30	27.25	27.20	-27	27,184	-0.10%
2021/08/30	6	26.19	0	0.00	26.00	6	26,686	0.02%
2021/08/27	5	25.69	5	25.93	26.00	0	26,770	0.00%
2021/08/26	15	26.80	13	26.80	25.60	2	27,415	0.01%
2021/08/25	14	25.53	6	25.15	25.35	8	27,090	0.03%
2021/08/24	3	25.37	5	25.58	25.65	-2	27,011	-0.01%
2021/08/23	17.4	25.71	18	25.43	25.85	-0.7	26,875	0.00%
2021/08/20	10	24.35	14	24.45	24.60	-4	26,510	-0.02%
2021/08/19	8	24.63	12	25.00	24.20	-4	26,365	-0.02%
2021/08/18	22	24.91	21	24.72	25.60	1	26,158	0.00%
2021/08/17	30	25.14	5	24.51	23.90	25	25,777	0.10%
2021/08/16	27	27.61	27	27.73	26.40	0	25,231	0.00%
2021/08/13	32	28.77	33	28.36	27.55	-1	24,737	0.00%
2021/08/12	45	28.73	62	28.71	29.75	-17	23,927	-0.07%
2021/08/11	4	28.05	7	27.97	27.85	-3	22,963	-0.01%
2021/08/10	1	27.90	1	28.25	27.30	0	22,367	0.00%
2021/08/09	39	27.97	38	28.20	27.95	1	22,110	0.00%
2021/08/06	77	26.96	79.6	27.02	26.95	-2.6	21,412	-0.01%
2021/08/05	2	26.63	0	0.00	26.65	2	21,222	0.01%
2021/08/04	36	27.71	24	27.64	27.40	12	21,141	0.06%
2021/08/03	43.1	28.85	22.3	28.83	28.85	20.8	21,239	0.10%
2021/08/02	11.2	28.35	21	28.23	29.30	-9.9	20,948	-0.05%
2021/07/30	62.2	28.26	80	28.57	27.20	-17.9	20,265	-0.09%
2021/07/29	49	27.45	72	27.37	27.95	-23	19,168	-0.12%
2021/07/28	8	26.42	3	25.98	25.75	5	17,963	0.03%
2021/07/27	5	26.53	12	26.14	25.60	-7	17,718	-0.04%
2021/07/26	2	26.38	7	26.37	26.90	-5	17,744	-0.03%
2021/07/23	6	26.23	22	26.13	26.70	-16	17,549	-0.09%
2021/07/22	12	25.54	5	25.25	25.00	7	17,272	0.04%
2021/07/21	63	26.87	71	26.74	26.50	-8	17,026	-0.05%
2021/07/20	75	26.28	67.1	26.56	26.75	8	16,240	0.05%
2021/07/19	42	26.40	30.1	26.57	27.10	12	15,653	0.08%
2021/07/16	30.1	24.95	27.2	25.14	25.10	2.9	15,298	0.02%
2021/07/15	0	0.00	2	24.85	24.85	-2	15,227	-0.01%
2021/07/14	1.2	23.08	0	0.00	23.90	1.2	15,419	0.01%
2021/07/13	4	23.90	1	23.35	23.50	3	16,149	0.02%
2021/07/12	1	24.80	12	26.09	25.05	-11	16,669	-0.07%
2021/07/09	6	24.60	6.2	24.60	24.65	-0.2	17,158	0.00%
2021/07/08	16.2	24.81	4	24.85	24.95	12.2	17,332	0.07%
2021/07/07	0	0.00	12	24.44	24.30	-12	17,117	-0.07%
2021/07/06	0	0.00	1.2	25.80	25.60	-1.2	16,927	-0.01%
2021/07/05	21	26.58	10.1	26.50	26.35	11	16,765	0.07%
2021/07/02	18.1	26.30	13	26.64	25.65	5.1	16,464	0.03%
2021/07/01	48	27.95	31	27.76	26.80	17	15,961	0.11%
2021/06/30	99	27.02	105	27.15	27.50	-6	14,329	-0.04%	大賣/
2021/06/29	80.2	23.73	33	24.18	25.15	47.2	12,019	0.39%
2021/06/28	7	22.36	93	22.54	22.90	-86	10,786	-0.80%
2021/06/25	0	0.00	35	21.16	20.85	-35	10,250	-0.34%
2021/06/24	15	20.72	19	20.82	20.65	-4	10,167	-0.04%
2021/06/23	43	21.16	0	0.00	20.45	43	10,125	0.42%
2021/06/22	1	21.05	1	21.40	20.80	0	10,050	0.00%
2021/06/18	3	20.50	0	0.00	20.25	3	9,820	0.03%
2021/06/16	0	0.00	6	20.55	20.30	-6	9,748	-0.06%
2021/06/15	2	20.80	2	20.95	20.85	0	9,714	0.00%
2021/06/10	0	0.00	3	20.15	20.40	-3	9,670	-0.03%
2021/06/09	3	20.48	0	0.00	20.35	3	9,630	0.03%
2021/06/08	1	20.85	0	0.00	21.00	1	9,596	0.01%
2021/06/07	6	20.79	0	0.00	20.80	6	9,580	0.06%
2021/06/04	0	0.00	21	22.69	21.70	-21	9,486	-0.22%
2021/06/03	48	22.63	2	22.85	22.45	46	9,303	0.49%
2021/06/02	6	20.93	15	21.31	21.70	-9	8,530	-0.11%
2021/06/01	1	19.90	0	0.00	20.10	1	8,419	0.01%
2021/05/28	1	19.65	8	19.50	19.40	-7	8,325	-0.08%
2021/05/27	2	18.73	0	0.00	18.65	2	8,249	0.02%
2021/05/21	1	19.15	0	0.00	19.15	1	8,372	0.01%
2021/05/20	0	0.00	20	18.45	18.05	-20	8,310	-0.24%
2021/05/19	5	19.00	1	19.00	18.65	4	8,274	0.05%
2021/05/18	0	0.00	10	18.10	18.25	-10	8,174	-0.12%
2021/05/17	5	17.80	0	0.00	16.60	5	8,117	0.06%
2021/05/13	3	19.20	16	18.54	18.55	-13	7,916	-0.16%
2021/05/12	8	20.90	9	20.69	19.60	-1	7,828	-0.01%
2021/05/11	31	22.39	20	22.57	21.70	11	7,594	0.14%
2021/05/10	16	22.03	18	22.20	22.15	-2	7,003	-0.03%
2021/05/07	0	0.00	3	20.35	21.20	-3	6,735	-0.04%
2021/05/06	2	21.40	2	21.45	20.35	0	6,625	0.00%
2021/05/05	7	20.79	9	20.61	20.40	-2	6,476	-0.03%
2021/05/04	5	20.10	3	20.52	19.55	2	6,276	0.03%
2021/05/03	8	22.19	32	21.88	21.65	-24	6,096	-0.39%
2021/04/29	6	21.13	4	20.89	21.20	2	5,810	0.03%
2021/04/28	5	20.51	0	0.00	20.60	5	5,639	0.09%
2021/04/27	5	20.70	0	0.00	21.00	5	5,570	0.09%
2021/04/26	9	21.12	1	21.25	21.20	8	5,472	0.15%
2021/04/23	1	20.70	2	20.80	20.80	-1	5,375	-0.02%
2021/04/22	59	21.64	22	22.59	20.55	37	5,281	0.70%
2021/04/21	31	21.52	9	21.72	21.70	22	4,844	0.45%
2021/04/20	64	21.86	13	22.51	22.10	51	4,649	1.10%
2021/04/19	55	22.71	23	23.53	23.65	32	4,266	0.75%
2021/04/16	18	21.46	27.1	21.63	21.50	-9.1	3,385	-0.27%
2021/04/15	32	20.85	10	20.87	20.95	22	2,604	0.84%
2021/04/14	1	18.45	1	18.70	19.75	0	1,850	0.00%
2021/04/12	0	0.00	20	18.20	18.25	-20	1,510	-1.32%
2021/04/08	0	0.00	1	18.50	18.35	-1	1,395	-0.07%
2021/04/07	2	17.90	0	0.00	17.80	2	1,262	0.16%
2021/04/01	5	17.15	5	17.05	17.05	0	1,129	0.00%
2021/03/23	20	16.86	0	0.00	16.95	20	1,338	1.49%
2021/03/18	0	0.00	12	16.90	16.90	-12	1,456	-0.82%
2021/03/15	0	0.00	2	17.15	17.15	-2	1,605	-0.12%
2021/03/12	0	0.00	5	17.20	17.10	-5	1,609	-0.31%
2021/03/10	2	17.30	0	0.00	17.15	2	1,590	0.13%
2021/03/05	5	17.60	3	17.55	17.20	2	1,552	0.13%
2021/03/04	0	0.00	1	17.50	17.80	-1	1,468	-0.07%
2021/03/02	3	17.03	0	0.00	16.90	3	1,393	0.22%
2021/02/26	1	17.30	0	0.00	17.15	1	1,385	0.07%
2021/02/25	1	17.00	0	0.00	16.90	1	1,324	0.08%
2021/02/24	0	0.00	1	17.60	17.25	-1	1,305	-0.08%
2021/02/23	1	16.90	0	0.00	16.95	1	1,172	0.09%
2021/02/22	2	16.20	0	0.00	16.20	2	1,135	0.18%
2021/02/17	10	15.80	0	0.00	15.95	10	1,151	0.87%
2021/02/05	1	15.60	0	0.00	15.60	1	1,144	0.09%
2021/02/03	10	15.45	0	0.00	15.65	10	1,148	0.87%
2021/01/15	0	0.00	2.2	15.94	15.85	-2.2	1,103	-0.20%
2021/01/12	0	0.00	4	16.30	16.10	-4	1,075	-0.37%
2021/01/11	4	16.68	4	16.45	16.45	0	1,062	0.00%
2021/01/08	4	16.98	4	16.85	16.85	0	1,044	0.00%
2021/01/07	4	17.01	4	17.00	17.00	0	1,031	0.00%
2021/01/06	3	17.30	2	17.00	17.00	1	1,025	0.10%
2021/01/05	2	17.45	0	0.00	17.35	2	1,007	0.20%
2021/01/04	0	17.35	0	0.00	17.25	0	987	0.00%
2020/12/24	1	17.15	0	0.00	17.10	1	898	0.11%
2020/12/22	2	17.33	1	18.05	17.00	1	856	0.12%
2020/12/21	1	18.25	1	18.25	18.25	0	784	0.00%
2020/12/17	2	17.03	0	0.00	17.00	2	663	0.30%
2020/12/15	0	0.00	11	17.77	17.45	-11	637	-1.72%
2020/12/14	11	17.60	3	16.95	17.50	8	590	1.36%
2020/12/11	4	17.08	0	0.00	16.75	4	519	0.77%
2020/12/10	2	16.95	2	17.05	17.20	0	489	0.00%
2020/06/12	0	0.00	1	16.30	16.30	-1	519	-0.19%
2020/05/26	0	0.00	0	16.25	16.25	0	643	0.00%
2020/05/22	0	0.00	0.7	16.55	16.55	-0.7	642	-0.11%
2020/05/15	0.1	16.60	0	0.00	16.60	0.1	617	0.02%
2020/04/30	1	16.15	0	0.00	16.15	1	631	0.16%
2020/04/21	0	0.00	2	15.30	15.55	-2	665	-0.30%
2020/04/16	0	0.00	1.1	15.53	15.55	-1.1	653	-0.17%
2020/04/14	0	0.00	1	15.30	15.45	-1	654	-0.15%
2020/04/09	1	15.00	2	15.15	15.05	-1	651	-0.15%
2020/04/07	2	15.15	0	0.00	14.95	2	650	0.31%
2020/03/27	11	14.50	0	0.00	14.50	11	625	1.76%
2020/03/19	0	0.00	6	13.65	13.95	-6	603	-0.99%
2020/03/18	1	14.25	0	0.00	14.25	1	578	0.17%
2020/02/18	1	17.05	0	0.00	17.15	1	492	0.20%
2020/02/07	2	17.05	0	0.00	17.10	2	543	0.37%
2020/01/15	0.1	18.40	0	0.00	18.50	0.1	510	0.02%
2020/01/03	0	0.00	2	18.65	18.65	-2	627	-0.32%
2019/12/17	0	0.00	0.4	18.45	18.45	-0.4	703	-0.06%
2019/11/22	1	18.05	0	0.00	18.10	1	1,121	0.09%
2019/11/12	1	18.70	0	0.00	18.75	1	1,529	0.07%
2019/11/11	0	0.00	1	18.75	18.75	-1	1,540	-0.06%
2019/11/07	1	18.95	0	0.00	19.00	1	1,530	0.07%
2019/11/05	0	19.35	0	0.00	19.40	0	1,521	0.00%
2019/11/04	0	0.00	0.1	19.30	19.30	-0.1	1,530	0.00%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	0	0.00	10	19.30	19.20	-10	1,567	-0.64%
2019/10/15	1	19.35	1	19.40	19.40	0	1,558	0.00%
2019/10/07	2	20.00	0	0.00	19.95	2	1,515	0.13%
2019/09/16	0	0.00	5	20.30	20.35	-5	1,548	-0.32%
2019/09/05	6	20.72	0	0.00	20.70	6	1,492	0.40%
2019/09/04	0	0.00	7	20.94	20.90	-7	1,464	-0.48%
2019/09/03	8	20.90	1	21.00	21.15	7	1,449	0.48%
2019/09/02	10	20.73	20	21.03	21.15	-10	1,435	-0.70%
2019/08/26	2	20.45	2	20.35	20.50	0	1,274	0.00%
2019/08/22	0	0.00	4	20.30	20.35	-4	1,241	-0.32%
2019/08/21	3	20.50	0	0.00	20.55	3	1,214	0.25%
2019/08/20	0	0.00	3.1	20.24	20.15	-3.1	1,160	-0.27%
2019/08/19	17	20.89	0	0.00	20.60	17	1,109	1.53%
2019/08/16	4	20.03	4	20.45	20.50	0	981	0.00%
2019/08/14	0	0.00	2	19.40	19.35	-2	828	-0.24%
2019/08/06	2	19.20	0	0.00	19.30	2	841	0.24%
2019/07/24	0	0.00	2	19.60	19.70	-2	816	-0.24%
2019/07/02	1	19.20	0	0.00	19.20	1	1,079	0.09%
2019/06/28	0	0.00	1	19.45	19.30	-1	1,130	-0.09%
2019/06/25	2	19.20	0	0.00	19.10	2	1,378	0.15%
2019/06/24	0	0.00	2	19.60	19.85	-2	1,488	-0.13%
2019/06/17	2	19.30	0	0.00	19.35	2	1,638	0.12%
2019/06/04	0	0.00	2	19.80	19.80	-2	2,410	-0.08%
2019/05/27	1	19.30	0	0.00	19.30	1	2,950	0.03%
2019/05/22	2	19.45	0	0.00	19.40	2	2,974	0.07%
2019/05/16	5	19.95	2	19.95	19.90	3	2,948	0.10%
2019/05/15	2	19.55	0	0.00	19.40	2	2,929	0.07%
2019/04/10	0	0.00	5	20.80	20.70	-5	2,880	-0.17%
2019/04/02	2	20.30	2	20.50	20.50	0	2,759	0.00%
2019/04/01	2	20.85	0.2	20.75	20.75	1.8	2,712	0.07%
2019/03/29	5	20.30	2	21.15	21.20	3	2,659	0.11%
2019/03/28	2	20.15	0	0.00	20.10	2	2,573	0.08%
2019/03/22	0	0.00	4	23.15	22.80	-4	2,255	-0.18%
2019/03/21	4	23.60	0	0.00	23.40	4	2,207	0.18%
2019/03/19	1	24.05	9	23.88	23.45	-8	2,111	-0.38%
2019/03/18	0.1	22.65	4	22.75	22.70	-4	1,795	-0.22%
2019/03/13	0	21.80	1	22.35	21.95	-1	1,587	-0.06%
2019/03/12	21.1	22.15	19	21.95	21.90	2.1	1,521	0.13%
2019/03/07	2.1	21.80	1	21.20	20.80	1.1	1,461	0.07%
2019/03/06	9.1	20.88	5	20.70	21.20	4.1	1,310	0.31%
2019/03/05	2	19.60	2	19.90	19.90	0	1,025	0.00%
2019/02/21	0	0.00	6	18.95	19.10	-6	944	-0.64%
2019/02/12	0	0.00	1	18.95	18.90	-1	910	-0.11%
2019/01/30	1	18.70	0	0.00	18.60	1	888	0.11%
2019/01/25	3	18.20	0	0.00	18.10	3	859	0.35%
2019/01/22	0	0.00	3	18.20	18.25	-3	841	-0.36%
2019/01/07	6	18.80	4	18.86	19.00	2	720	0.28%
2019/01/04	0	0.00	4	18.10	17.75	-4	663	-0.60%
2019/01/03	4	17.73	0	0.00	17.75	4	628	0.64%
2018/12/20	0	0.00	1	16.40	16.40	-1	627	-0.16%
2018/12/06	3	16.92	0	0.00	17.00	3	619	0.48%
2018/12/05	1	17.00	0	0.00	17.00	1	615	0.16%
2018/10/17	0	0.00	1	16.90	16.95	-1	399	-0.25%
2018/07/17	0.1	17.35	0	0.00	17.45	0.1	771	0.01%
2018/05/17	0	0.00	1	19.10	19.15	-1	649	-0.15%
2018/04/25	0	0.00	0.1	19.15	19.15	-0.1	758	-0.01%
2018/04/11	0	0.00	4	20.05	20.10	-4	833	-0.48%
2018/03/31	4	20.83	0	0.00	20.75	4	876	0.46%
2018/03/30	1	21.20	0	0.00	20.80	1	874	0.11%
2018/03/29	1	19.85	0	0.00	19.85	1	806	0.12%
2018/03/15	0	19.85	0	0.00	19.95	0	1,123	0.00%
2018/02/23	0	0.00	10	20.05	20.10	-10	1,172	-0.85%
2018/01/25	0	0.00	3	20.20	20.15	-3	1,195	-0.25%
2018/01/24	0	0.00	5	20.32	20.35	-5	1,185	-0.42%
2018/01/18	0	0.00	1.1	20.58	20.55	-1.1	1,168	-0.10%
2018/01/16	0	20.40	0	0.00	20.45	0	1,153	0.00%
2018/01/12	10	20.75	0	20.60	20.70	10	1,151	0.87%
2018/01/10	0	0.00	4	20.40	20.35	-4	1,134	-0.35%
2018/01/08	1	20.35	1	20.30	20.20	0	1,133	0.00%