榮剛 (5009)-元大-士林券商分點個股進出

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
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
523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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	52.72	1	53.20	52.80	4	7,806	0.05%
2024/04/25	7	52.46	16	52.65	52.60	-9	7,679	-0.12%
2024/04/24	10	52.76	6	52.70	53.00	4	7,613	0.05%
2024/04/23	30	52.93	14	53.78	52.80	16	7,547	0.21%
2024/04/22	39.1	54.43	2	53.30	54.20	37.1	7,350	0.50%
2024/04/19	10	54.06	80	54.70	54.90	-70	7,016	-1.00%
2024/04/18	24	54.35	12	54.79	54.70	12	6,616	0.18%
2024/04/17	15	53.22	11	54.05	53.50	4	6,379	0.06%
2024/04/16	26	51.89	0	0.00	51.90	26	6,043	0.43%
2024/04/15	59	54.11	21	54.41	53.30	38	5,658	0.67%
2024/04/12	35.2	52.80	5	52.50	52.50	30.2	5,187	0.58%
2024/04/11	0	0.00	18	52.50	52.60	-18	5,092	-0.35%
2024/04/10	7	51.91	69	52.48	52.50	-62	4,927	-1.26%
2024/04/09	1	50.70	15	50.00	50.40	-14	4,584	-0.31%
2024/04/08	6	49.67	3	49.23	49.40	3	4,469	0.07%
2024/04/03	4	49.35	0	0.00	49.40	4	4,460	0.09%
2024/04/02	2	49.30	0	0.00	49.30	2	4,494	0.04%
2024/04/01	0	0.00	5	49.59	49.55	-5	4,543	-0.11%
2024/03/29	1	49.40	1	49.40	49.30	0	4,723	0.00%
2024/03/28	4.1	50.21	12	50.20	49.65	-7.9	4,887	-0.16%
2024/03/27	17.2	49.78	3	49.80	49.65	14.2	5,331	0.27%
2024/03/26	7	49.44	16	48.88	49.05	-9	5,334	-0.17%
2024/03/25	0.1	49.45	7	49.81	49.80	-6.9	5,373	-0.13%
2024/03/22	20	48.92	0	0.00	49.00	20	5,440	0.37%
2024/03/21	5	48.90	0	0.00	49.00	5	5,739	0.09%
2024/03/20	0	0.00	18	48.84	48.90	-18	5,835	-0.31%
2024/03/19	16.1	49.44	0	49.00	48.85	16.1	5,894	0.27%
2024/03/15	5	47.75	0	0.00	47.70	5	5,980	0.08%
2024/03/14	0	0.00	1	48.00	47.75	-1	6,016	-0.02%
2024/03/13	2	47.93	0	0.00	47.70	2	6,105	0.03%
2024/03/12	0	0.00	4	48.43	48.55	-4	6,164	-0.06%
2024/03/11	3	48.05	0	0.00	47.95	3	6,209	0.05%
2024/03/08	2	48.00	0	0.00	47.70	2	6,321	0.03%
2024/03/07	1	48.75	0	0.00	48.35	1	6,424	0.02%
2024/03/06	4	49.00	3.1	48.87	48.75	0.9	6,482	0.01%
2024/03/05	3	48.42	20	48.69	48.70	-17	6,483	-0.26%
2024/03/04	2.1	48.28	1	48.30	48.30	1.1	6,432	0.02%
2024/03/01	4	47.71	2.9	48.10	48.30	1.1	6,473	0.02%
2024/02/29	4	46.85	1	46.80	47.00	3	6,393	0.05%
2024/02/27	0.1	46.65	0	0.00	46.50	0.1	6,533	0.00%
2024/02/26	3.1	46.53	3.6	46.46	46.45	-0.5	6,762	-0.01%
2024/02/23	5.1	46.81	0	0.00	46.70	5.1	6,819	0.07%
2024/02/21	6	47.28	0	0.00	47.15	6	6,902	0.09%
2024/02/20	6.2	47.06	2	46.95	47.00	4.2	7,005	0.06%
2024/02/19	1	47.95	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0	0.00	6	47.50	47.65	-6	7,059	-0.08%
2024/02/15	2	46.13	0	0.00	46.30	2	7,018	0.03%
2024/02/05	7.1	45.75	0	0.00	45.75	7.1	6,987	0.10%
2024/02/02	10.2	46.55	5	46.20	46.20	5.2	6,915	0.07%
2024/02/01	0	0.00	8	47.40	47.05	-8	6,860	-0.12%
2024/01/31	11	48.41	0	0.00	47.60	11	6,832	0.16%
2024/01/30	2	47.90	3	48.17	47.80	-1	6,838	-0.01%
2024/01/29	1	47.40	0	0.00	47.50	1	6,806	0.01%
2024/01/26	1	46.75	0	0.00	46.75	1	6,805	0.01%
2024/01/25	0	0.00	1	47.10	46.85	-1	6,822	-0.01%
2024/01/24	15	47.29	4.3	47.41	47.10	10.7	6,879	0.16%
2024/01/23	0.9	46.30	0	0.00	46.40	0.9	6,854	0.01%
2024/01/22	1	45.95	10	45.75	46.00	-9	6,968	-0.13%
2024/01/19	1	45.95	8	46.00	46.00	-7	6,994	-0.10%
2024/01/18	1	45.85	0	0.00	46.05	1	7,018	0.01%
2024/01/17	2.2	45.90	0	0.00	45.90	2.2	7,040	0.03%
2024/01/15	0	0.00	5	47.62	47.70	-5	7,182	-0.07%
2024/01/12	6.2	47.23	0	0.00	47.10	6.2	7,199	0.09%
2024/01/11	3	47.35	5	47.10	47.20	-2	7,228	-0.03%
2024/01/10	3	47.87	0	0.00	47.50	3	7,246	0.04%
2024/01/09	1.1	47.91	0	0.00	47.85	1.1	7,392	0.01%
2024/01/05	5	48.80	5	48.05	48.85	0	7,444	0.00%
2024/01/04	1.1	47.87	10	48.10	47.80	-9	7,477	-0.12%
2024/01/03	12.2	49.19	2	48.80	48.65	10.2	7,427	0.14%
2023/12/29	0.1	48.60	0	0.00	48.85	0.1	7,502	0.00%
2023/12/28	4.1	49.13	2	48.93	48.75	2.1	7,474	0.03%
2023/12/27	24	49.29	0	0.00	49.20	24	7,433	0.32%
2023/12/26	3	49.77	0	50.10	49.20	3	7,403	0.04%
2023/12/25	13	49.75	11	49.57	49.00	2	7,233	0.03%
2023/12/22	53.1	51.06	26	51.27	49.45	27.1	7,151	0.38%
2023/12/20	5	51.50	1	51.30	51.70	4	6,695	0.06%
2023/12/19	0	0.00	5.1	50.60	50.90	-5.1	6,648	-0.08%
2023/12/18	7	51.84	2	51.65	51.60	5	6,687	0.07%
2023/12/15	19	50.91	29.1	51.53	51.50	-10.1	6,560	-0.15%
2023/12/14	10	50.40	3	50.18	49.80	7	6,292	0.11%
2023/12/13	4	49.73	5	50.08	49.40	-1	6,241	-0.02%
2023/12/12	1	48.95	17	49.81	49.70	-16	6,243	-0.26%
2023/12/11	2	49.15	1	49.70	49.00	1	6,203	0.02%
2023/12/08	4	49.03	2	49.28	49.25	2	6,294	0.03%
2023/12/07	8	49.73	11	49.55	49.35	-3	6,330	-0.05%
2023/12/06	3	48.92	8	50.10	50.10	-5	6,363	-0.08%
2023/12/05	6	49.00	28	48.95	48.70	-22	6,362	-0.35%
2023/12/04	20	49.62	9.2	49.86	49.45	10.9	6,360	0.17%
2023/12/01	3	48.80	8	49.07	49.35	-5	6,314	-0.08%
2023/11/30	4	48.21	1	48.50	48.70	3	6,270	0.05%
2023/11/29	0	0.00	4	47.95	47.75	-4	6,552	-0.06%
2023/11/28	5	47.15	0	0.00	47.50	5	6,644	0.08%
2023/11/27	4	47.15	0	0.00	46.90	4	6,811	0.06%
2023/11/24	0	0.00	3	48.33	47.85	-3	7,115	-0.04%
2023/11/22	4	47.85	12	47.78	47.75	-8	7,231	-0.11%
2023/11/21	0.2	46.10	15	46.23	46.75	-14.8	7,064	-0.21%
2023/11/20	5	46.00	0	0.00	46.25	5	7,149	0.07%
2023/11/17	34.3	46.52	1	46.40	46.40	33.3	7,247	0.46%
2023/11/16	2.2	46.36	10.3	46.23	46.50	-8.1	7,257	-0.11%
2023/11/15	5.1	45.47	4	45.48	45.65	1.1	7,212	0.01%
2023/11/14	6	45.58	1	45.65	45.30	5	7,278	0.07%
2023/11/13	1	45.40	0.1	45.55	45.25	0.9	7,305	0.01%
2023/11/10	1.1	45.03	2	45.05	45.00	-0.9	7,352	-0.01%
2023/11/07	3	45.80	0	0.00	45.70	3	7,795	0.04%
2023/11/06	6	45.87	0.1	45.75	45.90	5.9	7,925	0.07%
2023/11/03	1	45.45	5.2	45.49	45.55	-4.2	8,105	-0.05%
2023/11/02	0	0.00	20	44.80	45.25	-20	8,337	-0.24%
2023/11/01	10	44.43	8.2	44.50	44.50	1.8	8,836	0.02%
2023/10/31	12	45.38	10.5	45.17	44.60	1.6	8,873	0.02%
2023/10/30	5	45.00	0	0.00	45.50	5	8,980	0.06%
2023/10/27	16	45.47	2.2	45.15	44.90	13.8	9,032	0.15%
2023/10/25	5	45.30	9	45.07	45.20	-4	9,160	-0.04%
2023/10/24	2.1	44.42	0	0.00	44.65	2.1	9,235	0.02%
2023/10/23	27	44.75	9.7	45.06	44.50	17.3	9,284	0.19%
2023/10/20	0	0.00	7.5	43.39	44.00	-7.5	9,375	-0.08%
2023/10/18	2	44.30	0	0.00	44.00	2	9,631	0.02%
2023/10/17	0	0.00	1.2	45.52	45.00	-1.2	9,796	-0.01%
2023/10/16	1	45.65	2	46.10	45.60	-1	9,989	-0.01%
2023/10/13	2	45.75	14	45.68	45.30	-12	10,021	-0.12%
2023/10/12	2	45.35	1	45.20	45.75	1	10,295	0.01%
2023/10/11	10	45.45	4	45.30	45.05	6	10,432	0.06%
2023/10/06	0	0.00	3	43.90	44.45	-3	10,534	-0.03%
2023/10/05	6	44.13	0	0.00	44.00	6	10,699	0.06%
2023/10/04	10.1	44.31	7	44.02	43.90	3.1	10,774	0.03%
2023/10/03	0	0.00	3	45.37	45.15	-3	10,741	-0.03%
2023/10/02	1	45.60	3	45.55	45.60	-2	10,889	-0.02%
2023/09/28	2	45.70	1	45.85	45.45	1	11,290	0.01%
2023/09/27	0	0.00	1.1	45.20	45.20	-1.1	11,545	-0.01%
2023/09/26	4.2	45.64	2	45.88	45.10	2.2	11,886	0.02%
2023/09/25	0	0.00	2.1	46.65	46.50	-2.1	12,041	-0.02%
2023/09/22	9.1	45.03	6	45.03	45.40	3.1	12,061	0.03%
2023/09/21	6.1	45.13	12	44.99	45.25	-5.9	12,203	-0.05%
2023/09/20	5.1	46.35	15	46.45	46.20	-10	12,217	-0.08%
2023/09/19	2.1	46.79	0	0.00	46.65	2.1	12,364	0.02%
2023/09/18	17	46.85	0	0.00	46.30	17	12,443	0.14%
2023/09/15	1	46.20	3	46.07	46.40	-2	12,511	-0.02%
2023/09/14	4	45.54	4	45.59	45.50	0	12,729	0.00%
2023/09/13	9	45.52	9	45.71	45.15	0	13,041	0.00%
2023/09/12	4.2	46.59	1	46.75	46.30	3.2	13,042	0.02%
2023/09/11	1	47.05	1	47.40	46.65	0	13,107	0.00%
2023/09/08	2	46.80	1	47.15	46.65	1	13,065	0.01%
2023/09/07	2	47.15	1	47.30	47.25	1	13,134	0.01%
2023/09/06	1.2	47.18	3	47.00	47.05	-1.8	13,348	-0.01%
2023/09/05	6	46.81	2	46.78	46.85	4	13,387	0.03%
2023/09/04	6	47.33	11	47.71	47.20	-5	13,466	-0.04%
2023/09/01	1	45.90	1	45.55	45.75	0	13,262	0.00%
2023/08/31	4	44.94	4.4	44.84	45.15	-0.4	13,483	0.00%
2023/08/30	22.3	45.61	3	45.57	44.85	19.3	13,993	0.14%
2023/08/29	7.1	45.40	5	45.94	46.70	2.1	13,793	0.02%
2023/08/28	5.1	46.26	6	45.90	45.85	-0.9	13,839	-0.01%
2023/08/25	3	45.20	2.2	45.45	45.20	0.8	13,768	0.01%
2023/08/24	42	45.47	7.1	45.45	45.70	34.9	13,789	0.25%
2023/08/23	4	45.63	1	45.50	45.55	3	13,730	0.02%
2023/08/22	2	45.20	1	44.95	44.95	1	13,665	0.01%
2023/08/21	3	45.70	0	0.00	45.90	3	13,791	0.02%
2023/08/18	2	46.28	0.1	45.60	45.40	1.9	14,167	0.01%
2023/08/17	1.1	46.10	0	0.00	46.10	1.1	14,655	0.01%
2023/08/16	2	44.85	1	45.20	45.30	1	14,857	0.01%
2023/08/15	8.2	45.68	3	45.43	45.55	5.2	15,681	0.03%
2023/08/14	3.1	45.40	1	45.10	45.10	2.1	15,771	0.01%
2023/08/11	19.1	47.04	3	46.80	46.55	16.1	15,792	0.10%
2023/08/10	8.1	47.92	6.7	47.86	47.45	1.4	15,783	0.01%
2023/08/09	6	48.33	1	48.55	48.25	5	15,800	0.03%
2023/08/08	2.1	48.82	1	48.95	48.90	1.1	15,765	0.01%
2023/08/07	47.5	49.05	11	49.81	49.30	36.5	15,810	0.23%
2023/08/04	2	53.00	4	52.68	52.90	-2	15,535	-0.01%
2023/08/02	5.3	53.77	0.2	53.50	52.60	5.1	15,832	0.03%
2023/08/01	5	53.62	1	53.50	53.10	4	15,856	0.03%
2023/07/31	2	54.70	1	54.30	53.40	1	16,153	0.01%
2023/07/28	11.2	54.45	1	54.00	54.00	10.2	16,431	0.06%
2023/07/27	2	55.40	2	55.10	55.10	0	16,688	0.00%
2023/07/26	6	55.28	5	55.10	54.10	1	16,988	0.01%
2023/07/25	4	55.75	28	55.57	55.70	-24	17,576	-0.14%
2023/07/24	4	53.55	29	54.52	54.50	-25	17,776	-0.14%
2023/07/21	10	52.52	2	52.75	52.50	8	17,815	0.04%
2023/07/20	7	53.56	2	52.60	53.80	5	18,031	0.03%
2023/07/19	22	52.59	19	52.13	51.70	3	18,061	0.02%
2023/07/18	18	53.39	3	53.77	53.70	15	18,306	0.08%
2023/07/17	29	53.51	19	53.53	53.50	10	18,480	0.05%
2023/07/14	3	54.50	7.1	54.11	53.60	-4	18,427	-0.02%
2023/07/13	23.1	55.62	1	55.30	54.60	22.1	18,860	0.12%
2023/07/12	14	56.04	3	56.27	55.60	11	19,325	0.06%
2023/07/11	6	57.08	10	57.36	56.60	-4	19,621	-0.02%
2023/07/10	15	56.94	9	57.22	56.90	6	20,468	0.03%
2023/07/07	8.2	56.00	5	56.56	56.10	3.2	21,173	0.01%
2023/07/06	25.1	58.07	5.3	58.03	57.30	19.8	21,351	0.09%
2023/07/05	2	60.30	1	60.50	60.50	1	21,242	0.00%
2023/07/04	1	58.80	5.1	59.64	60.00	-4.1	21,045	-0.02%
2023/07/03	8	58.64	43.3	58.07	59.40	-35.3	20,793	-0.17%
2023/06/30	13	57.55	5.2	57.32	57.60	7.8	20,591	0.04%
2023/06/29	28	57.38	10.1	57.55	57.10	17.9	20,543	0.09%
2023/06/28	3	57.37	13.1	57.76	56.60	-10.1	20,443	-0.05%
2023/06/27	20.1	56.61	16.1	56.61	56.20	4	20,598	0.02%
2023/06/26	3.1	58.44	4	57.93	58.10	-0.9	20,646	0.00%
2023/06/21	0	0.00	8.2	59.23	58.40	-8.2	20,678	-0.04%
2023/06/20	14.3	59.00	3	59.03	58.20	11.3	20,649	0.05%
2023/06/19	5	59.94	14	60.06	60.60	-9	20,563	-0.04%
2023/06/16	7	58.71	9.2	59.04	58.00	-2.2	20,613	-0.01%
2023/06/15	2.5	57.72	14.5	58.47	58.60	-12	20,585	-0.06%
2023/06/14	2.1	57.44	3.3	57.30	56.60	-1.2	20,658	-0.01%
2023/06/13	14.1	57.24	0	0.00	57.30	14.1	20,952	0.07%
2023/06/12	35.5	57.53	11	56.61	56.60	24.5	21,046	0.12%
2023/06/09	8.2	59.17	5	59.04	58.70	3.2	20,987	0.02%
2023/06/08	2.3	59.42	14	59.76	59.20	-11.7	21,301	-0.05%
2023/06/07	11	59.64	23	58.87	59.30	-12	21,446	-0.06%
2023/06/06	4	59.32	9.4	59.32	59.30	-5.3	21,829	-0.02%
2023/06/05	9	59.64	72.9	59.21	58.90	-63.9	22,475	-0.28%
2023/06/02	18	57.43	8	57.71	56.60	10	22,505	0.04%
2023/06/01	14	56.69	16	56.73	57.20	-2	22,401	-0.01%
2023/05/31	1	55.00	2	54.80	55.70	-1	22,283	0.00%
2023/05/30	8	54.49	5	54.20	54.10	3	22,289	0.01%
2023/05/29	0.1	55.03	0	0.00	54.90	0.1	22,522	0.00%
2023/05/26	6	54.48	4	54.15	54.10	2	22,987	0.01%
2023/05/25	4	54.30	8.1	54.63	54.20	-4	23,153	-0.02%
2023/05/24	26.1	55.93	21	55.84	55.00	5.1	23,148	0.02%
2023/05/23	14.1	54.62	15	55.63	55.70	-0.9	22,937	0.00%
2023/05/22	6	52.25	28	52.25	52.60	-22	22,589	-0.10%
2023/05/19	41.6	53.53	20	52.50	51.70	21.6	22,525	0.10%
2023/05/18	0	0.00	23	57.05	56.90	-23	21,742	-0.11%
2023/05/17	18	56.50	3	55.63	56.10	15	21,600	0.07%
2023/05/16	2.1	54.48	3	55.00	55.20	-0.9	21,489	0.00%
2023/05/15	1.1	54.13	28	54.21	54.20	-26.9	21,524	-0.12%
2023/05/12	1	54.00	1	54.10	55.50	0	21,639	0.00%
2023/05/11	6.4	55.56	4	54.95	54.90	2.4	21,505	0.01%
2023/05/10	7	57.26	5	57.80	57.10	2	21,283	0.01%
2023/05/09	6.1	56.51	2	57.40	56.40	4.1	21,155	0.02%
2023/05/08	17.1	58.42	6	58.50	58.10	11.1	20,936	0.05%
2023/05/05	8.1	58.28	1	58.30	58.00	7.1	21,002	0.03%
2023/05/04	24.1	59.32	11	59.86	60.10	13.1	20,885	0.06%
2023/05/03	4	58.73	6.1	58.91	58.50	-2.1	20,956	-0.01%
2023/05/02	22	58.60	10	58.37	57.70	12	20,644	0.06%
2023/04/28	30.1	57.84	16	58.28	58.80	14.1	20,417	0.07%
2023/04/27	3.1	55.51	5	55.98	56.80	-1.9	19,842	-0.01%
2023/04/26	6	53.97	5	53.46	54.50	1	19,490	0.01%
2023/04/25	19.1	55.14	7	54.63	54.30	12.1	19,361	0.06%
2023/04/24	8	55.25	7	55.71	56.00	1	19,146	0.01%
2023/04/21	20.4	55.87	2	54.90	54.30	18.4	19,157	0.10%
2023/04/20	8.6	58.12	25	57.98	57.60	-16.4	18,682	-0.09%
2023/04/19	5.1	59.78	2	59.85	59.60	3.1	18,409	0.02%
2023/04/18	34.4	60.21	17	61.17	60.00	17.4	18,251	0.10%
2023/04/17	58	61.69	24.4	61.74	62.80	33.6	17,846	0.19%
2023/04/14	18.3	58.91	5.2	58.37	58.80	13.1	17,383	0.08%
2023/04/13	70.2	61.22	47	61.57	60.20	23.2	17,106	0.14%
2023/04/12	21	58.68	34	58.94	60.10	-13	16,326	-0.08%
2023/04/11	15.1	54.44	38	54.80	55.00	-22.9	15,667	-0.15%
2023/04/10	24	53.72	18	54.06	53.90	6	15,476	0.04%
2023/04/07	4	52.00	5.3	52.51	52.00	-1.3	15,270	-0.01%
2023/04/06	12	52.07	43	52.16	52.40	-31	15,299	-0.20%
2023/03/31	11	51.77	3	51.90	51.40	8	15,361	0.05%
2023/03/30	1	51.90	2	52.05	51.90	-1	15,700	-0.01%
2023/03/29	4	51.40	1	51.40	51.80	3	16,086	0.02%
2023/03/28	19	51.02	5	51.70	51.50	14	16,247	0.09%
2023/03/27	12	51.43	23	51.83	52.10	-11	16,054	-0.07%
2023/03/24	8.2	50.73	13	50.95	50.60	-4.8	15,998	-0.03%
2023/03/23	5.1	51.94	1	52.00	51.50	4.1	16,171	0.03%
2023/03/22	25	51.97	7	52.00	51.80	18	16,609	0.11%
2023/03/21	13	52.63	18.9	52.95	52.60	-5.9	17,190	-0.03%
2023/03/20	19.1	50.38	3.2	50.26	50.00	15.9	17,266	0.09%
2023/03/17	5	50.00	4	49.74	50.30	1	17,307	0.01%
2023/03/16	7.1	49.53	22.1	48.49	48.65	-15	17,127	-0.09%
2023/03/15	8	50.26	6	50.44	50.90	2	16,866	0.01%
2023/03/14	16	49.79	15	50.11	49.55	1	16,699	0.01%
2023/03/13	31.1	49.83	6	49.58	50.00	25.1	16,595	0.15%
2023/03/10	21.5	48.78	8	49.35	50.00	13.5	16,262	0.08%
2023/03/09	35.3	48.90	56	48.89	49.20	-20.7	16,160	-0.13%
2023/03/08	46.1	48.84	33	49.25	49.00	13	15,791	0.08%
2023/03/07	15	46.60	41	46.68	48.10	-26	15,134	-0.17%
2023/03/06	10.2	43.82	0	0.00	43.75	10.2	14,515	0.07%
2023/03/03	2	43.73	7	43.59	43.25	-5	14,651	-0.03%
2023/03/02	3	43.45	0	0.00	43.70	3	14,911	0.02%
2023/03/01	6.1	43.22	1	43.90	43.55	5.1	15,377	0.03%
2023/02/24	23	44.41	10	44.66	45.05	13	15,369	0.08%
2023/02/23	1	44.15	55	43.50	44.20	-54	14,942	-0.36%
2023/02/22	18	41.86	2	42.05	42.50	16	14,839	0.11%
2023/02/21	44	41.69	12	41.98	41.90	32	15,002	0.21%
2023/02/20	23	41.83	5	41.96	42.00	18	15,126	0.12%
2023/02/17	2	41.18	8	41.09	41.25	-6	15,085	-0.04%
2023/02/16	11	40.44	6	40.44	40.40	5	14,928	0.03%
2023/02/15	0	0.00	5	39.65	39.90	-5	15,145	-0.03%
2023/02/13	1	38.90	5	39.75	39.00	-4	15,203	-0.03%
2023/02/10	12	40.48	10	40.40	39.70	2	15,261	0.01%
2023/02/09	2	39.50	3	39.48	39.75	-1	15,195	-0.01%
2023/02/08	4	39.56	0	0.00	39.40	4	15,238	0.03%
2023/02/07	12	39.19	13	39.07	39.80	-1	15,196	-0.01%
2023/02/06	3	38.93	26.8	38.99	38.95	-23.8	15,198	-0.16%
2023/02/03	13	39.69	8	39.83	39.45	5	15,146	0.03%
2023/02/02	11	40.64	11	40.58	40.30	0	14,990	0.00%
2023/02/01	12	40.16	50	39.84	40.00	-38	15,057	-0.25%
2023/01/31	1	37.70	8.2	38.04	37.85	-7.2	14,970	-0.05%
2023/01/30	3	37.82	15	37.71	37.65	-12	15,052	-0.08%
2023/01/17	2	36.60	4	36.83	36.65	-2	15,072	-0.01%
2023/01/16	2.3	36.76	2	36.70	36.35	0.3	15,055	0.00%
2023/01/13	1.1	36.71	11	37.06	36.80	-10	15,021	-0.07%
2023/01/12	1	36.80	11.5	36.96	36.70	-10.5	15,112	-0.07%
2023/01/11	4.3	36.18	4.7	36.34	36.85	-0.4	15,160	0.00%
2023/01/10	1	35.60	2	35.50	35.45	-1	14,994	-0.01%
2023/01/09	26	35.04	0	0.00	35.10	26	15,067	0.17%
2023/01/06	2	35.20	4	35.30	35.20	-2	15,182	-0.01%
2023/01/05	20	35.26	0.5	35.55	35.05	19.6	15,367	0.13%
2023/01/04	1	36.10	12	36.15	36.40	-11	15,563	-0.07%
2023/01/03	10	36.18	3.1	36.42	36.40	6.9	15,843	0.04%
2022/12/30	6	36.98	3	37.08	37.15	3	16,066	0.02%
2022/12/29	2	36.00	0.8	36.19	36.25	1.2	16,319	0.01%
2022/12/28	3.5	36.95	4	37.31	36.45	-0.5	16,375	0.00%
2022/12/27	2	37.00	1	37.00	36.75	1	16,472	0.01%
2022/12/26	2.5	37.04	1.3	37.05	37.00	1.3	16,532	0.01%
2022/12/23	5	37.51	1.4	37.73	37.50	3.6	16,641	0.02%
2022/12/22	48.9	37.26	52	37.52	37.75	-3.1	16,716	-0.02%
2022/12/21	13	36.70	5	36.15	37.00	8	16,567	0.05%
2022/12/20	19	35.24	1.3	35.35	34.85	17.8	16,376	0.11%
2022/12/19	3.7	35.98	5	35.43	35.35	-1.4	16,566	-0.01%
2022/12/16	11	36.31	12	36.41	36.40	-1	16,796	-0.01%
2022/12/15	44	36.98	53	36.81	36.60	-9	16,699	-0.05%
2022/12/14	26.4	36.75	35.4	36.72	37.00	-9	16,358	-0.06%
2022/12/13	9.1	35.92	41.7	36.33	36.75	-32.6	15,840	-0.21%
2022/12/12	13.7	34.96	27	34.96	35.05	-13.4	15,076	-0.09%
2022/12/09	0.5	33.40	2	33.45	33.70	-1.5	14,541	-0.01%
2022/12/08	0	0.00	8.1	32.36	33.00	-8.1	14,449	-0.06%
2022/12/07	7.1	32.46	2	32.25	32.25	5.1	14,417	0.04%
2022/12/06	0.3	33.00	13	32.88	32.55	-12.7	14,313	-0.09%
2022/12/02	0.2	33.40	1	33.40	33.40	-0.9	14,205	-0.01%
2022/12/01	1	33.90	1	33.85	33.65	0	14,143	0.00%
2022/11/30	2.4	32.90	0.6	33.24	33.00	1.8	13,923	0.01%
2022/11/29	0.7	33.63	10	33.83	33.50	-9.3	13,734	-0.07%
2022/11/25	30.3	32.67	32	32.54	32.60	-1.8	13,400	-0.01%
2022/11/24	5	32.75	0	0.00	32.80	5	13,297	0.04%
2022/11/23	8	33.83	27	33.79	33.95	-19	12,927	-0.15%
2022/11/22	3	33.05	15	33.01	33.20	-12	12,413	-0.10%
2022/11/21	0	0.00	6.3	32.26	32.30	-6.3	12,123	-0.05%
2022/11/18	4	32.01	2.7	32.45	31.65	1.3	12,001	0.01%
2022/11/17	12	32.84	39.3	32.68	32.40	-27.3	11,939	-0.23%
2022/11/16	11.3	31.82	12	31.83	32.15	-0.8	11,602	-0.01%
2022/11/15	6	31.23	15	31.32	31.45	-9	11,366	-0.08%
2022/11/14	2	30.48	6	30.33	30.70	-4	11,283	-0.04%
2022/11/11	18	31.56	15	31.33	30.10	3	11,223	0.03%
2022/11/09	2	31.03	2	31.05	30.85	0	11,063	0.00%
2022/11/08	4	30.70	23	30.97	30.80	-19	10,999	-0.17%
2022/11/07	2	30.25	9	30.61	30.25	-7	10,930	-0.06%
2022/11/04	2	29.13	1	29.20	29.40	1	10,871	0.01%
2022/11/03	1	28.60	12	28.73	28.65	-11	10,994	-0.10%
2022/11/02	0	0.00	4	28.89	28.75	-4	11,019	-0.04%
2022/11/01	0	0.00	23	28.27	28.50	-23	11,004	-0.21%
2022/10/31	36	28.44	11.1	28.18	28.40	24.9	11,002	0.23%
2022/10/28	16.1	28.55	6.1	28.80	28.25	9.9	11,002	0.09%
2022/10/27	54.2	28.33	46	28.66	28.50	8.2	10,770	0.08%
2022/10/26	22	29.50	27	29.60	29.40	-5	10,592	-0.05%
2022/10/25	6	30.83	9	31.08	30.35	-3	10,651	-0.03%
2022/10/24	1	30.65	0	0.00	30.70	1	10,724	0.01%
2022/10/20	4.3	30.13	1	30.25	30.45	3.3	10,897	0.03%
2022/10/19	3	30.87	2	30.78	30.55	1	10,811	0.01%
2022/10/17	12	30.05	10	30.20	30.05	2	10,946	0.02%
2022/10/14	57	30.63	47	30.70	30.65	10	11,000	0.09%
2022/10/13	60	29.85	45.1	30.08	29.35	14.9	11,075	0.13%
2022/10/12	37.3	30.76	33.2	30.74	30.85	4.1	11,317	0.04%
2022/10/11	56.3	31.59	103	31.40	31.75	-46.8	11,401	-0.41%	大賣/
2022/10/07	34	31.16	71	31.66	31.75	-37	11,477	-0.32%
2022/10/06	86	30.48	115.4	30.57	31.10	-29.4	11,338	-0.26%	大賣/
2022/10/05	36	30.43	34	30.08	29.90	2	11,190	0.02%
2022/10/04	3.1	29.83	7	29.70	29.85	-3.9	11,237	-0.03%
2022/10/03	30	29.18	35	28.90	29.20	-5	11,103	-0.05%
2022/09/30	26.5	28.76	14.1	28.72	29.55	12.4	11,018	0.11%
2022/09/29	50	28.62	54	28.73	28.90	-4	10,825	-0.04%
2022/09/28	40	27.72	39	28.43	27.40	1	10,628	0.01%
2022/09/27	16.2	28.87	16	28.97	29.00	0.2	10,423	0.00%
2022/09/26	17	29.52	17	29.91	29.25	0	10,195	0.00%
2022/09/23	23	30.11	11	30.01	30.10	12	9,844	0.12%
2022/09/22	1	28.45	2	28.75	29.00	-1	9,506	-0.01%
2022/09/20	0	28.25	0	0.00	28.30	0	9,448	0.00%
2022/09/19	0	28.03	0.1	28.35	27.90	-0.1	9,455	0.00%
2022/09/16	0	0.00	3	28.35	28.20	-3	9,460	-0.03%
2022/09/14	1	28.65	0	0.00	28.80	1	9,583	0.01%
2022/09/12	5	28.85	1	28.60	28.70	4	9,858	0.04%
2022/09/08	2	27.75	5	27.79	27.90	-3	9,920	-0.03%
2022/09/07	0	0.00	3	27.60	27.35	-3	10,004	-0.03%
2022/09/05	1	27.50	0	0.00	27.50	1	10,204	0.01%
2022/09/01	6	28.14	0	0.00	28.10	6	10,247	0.06%
2022/08/31	3	28.50	0	0.00	28.45	3	10,267	0.03%
2022/08/29	3	28.40	0	0.00	28.40	3	10,214	0.03%
2022/08/26	0	0.00	1	29.20	29.05	-1	10,215	-0.01%
2022/08/25	2	28.95	0	0.00	29.00	2	10,350	0.02%
2022/08/24	5	29.50	0.1	29.05	28.90	4.9	10,473	0.05%
2022/08/22	5	28.60	0.1	29.00	28.75	4.9	10,736	0.05%
2022/08/18	12	29.35	0	0.00	29.45	12	10,875	0.11%
2022/08/17	5	29.55	0	0.00	29.25	5	11,148	0.04%
2022/08/16	6	29.58	0	0.00	29.50	6	11,265	0.05%
2022/08/15	2	30.30	5	29.95	30.30	-3	11,496	-0.03%
2022/08/12	5	30.10	0	0.00	30.00	5	11,879	0.04%
2022/08/11	43	30.67	6	30.53	30.45	37	11,930	0.31%
2022/08/10	15.3	31.15	7	31.10	30.70	8.3	12,004	0.07%
2022/08/09	0	0.00	1	30.95	31.20	-1	12,123	-0.01%
2022/08/08	5	30.10	1	30.15	30.60	4	12,304	0.03%
2022/08/05	0	0.00	1	30.50	30.40	-1	12,413	-0.01%
2022/08/04	5	30.10	0	0.00	30.35	5	12,725	0.04%
2022/08/03	16	30.52	0	0.00	30.40	16	13,847	0.12%
2022/08/02	1	30.80	12	31.58	30.90	-11	14,494	-0.08%
2022/08/01	6	31.78	25	31.79	31.40	-19	14,677	-0.13%
2022/07/29	7	31.36	14	31.24	31.20	-7	14,887	-0.05%
2022/07/27	2	30.08	1	30.40	30.45	1	15,013	0.01%
2022/07/26	1	30.45	1	30.20	30.45	0	15,266	0.00%
2022/07/25	12	30.43	5	30.34	30.35	7	15,401	0.05%
2022/07/22	13	29.38	3	29.37	29.30	10	15,430	0.06%
2022/07/21	2	28.75	3	29.02	29.00	-1	16,482	-0.01%
2022/07/20	3	29.05	4	29.15	29.05	-1	18,316	-0.01%
2022/07/19	12	28.69	13	29.15	29.70	-1	19,359	-0.01%
2022/07/18	8	28.49	12	28.38	29.00	-4	19,944	-0.02%
2022/07/15	7	26.59	48	26.52	27.35	-41	19,673	-0.21%
2022/07/14	11	23.17	8	23.79	25.10	3	19,617	0.02%
2022/07/13	11	23.69	3	23.98	23.65	8	19,695	0.04%
2022/07/12	5	24.08	0	0.00	23.65	5	19,744	0.03%
2022/07/11	3	26.30	5	26.06	26.25	-2	20,168	-0.01%
2022/07/06	5	24.70	24	24.55	24.40	-19	22,120	-0.09%
2022/07/05	5	25.05	1	25.15	25.50	4	22,443	0.02%
2022/07/04	2	24.95	2	24.35	24.40	0	22,581	0.00%
2022/07/01	2	25.08	17	24.33	24.25	-15	22,661	-0.07%
2022/06/30	5	25.20	4	25.35	25.10	1	22,627	0.00%
2022/06/29	7	25.82	5	25.60	25.65	2	22,613	0.01%
2022/06/28	14	25.42	9	25.87	25.80	5	22,620	0.02%
2022/06/27	1	25.80	1	26.10	26.30	0	22,612	0.00%
2022/06/24	0	0.00	2	25.60	25.50	-2	22,616	-0.01%
2022/06/23	8	25.65	11	25.87	25.40	-3	22,605	-0.01%
2022/06/22	12	25.96	10	26.37	25.95	2	22,519	0.01%
2022/06/21	11	26.55	14	26.62	27.05	-3	22,495	-0.01%
2022/06/20	22.9	26.12	10	26.43	25.95	12.9	22,427	0.06%
2022/06/17	7.1	27.83	2	28.75	27.90	5.1	22,282	0.02%
2022/06/16	0	0.00	5	29.30	29.00	-5	22,194	-0.02%
2022/06/15	7	29.27	1	28.70	28.65	6	22,114	0.03%
2022/06/14	21	28.35	0	28.10	28.45	21	22,067	0.10%
2022/06/13	7	29.36	0	0.00	29.10	7	22,170	0.03%
2022/06/10	6	30.10	0	0.00	30.20	6	22,205	0.03%
2022/06/09	1	30.00	11	30.18	29.95	-10	22,247	-0.04%
2022/06/08	7	29.73	4	29.94	30.05	3	22,261	0.01%
2022/06/07	0	0.00	5	29.79	29.80	-5	22,362	-0.02%
2022/06/06	2	29.15	2	29.23	29.25	0	22,414	0.00%
2022/06/02	2	28.83	0	0.00	28.80	2	22,769	0.01%
2022/06/01	3	29.57	8	29.61	29.55	-5	22,924	-0.02%
2022/05/31	65	29.78	4	30.00	29.40	61	22,897	0.27%
2022/05/30	34	30.65	1	30.60	30.70	33	22,869	0.14%
2022/05/27	13	31.06	5	31.22	30.90	8	23,008	0.03%
2022/05/26	17	31.19	6	31.40	31.00	11	23,087	0.05%
2022/05/25	7	30.74	26	31.31	31.60	-19	22,981	-0.08%
2022/05/24	17	30.85	12	31.00	30.70	5	22,716	0.02%
2022/05/23	4	30.74	23	31.26	30.90	-19	22,524	-0.08%
2022/05/20	39	30.61	31	30.59	30.25	8	22,346	0.04%
2022/05/19	20	30.30	27	30.28	30.60	-7	22,169	-0.03%
2022/05/18	11	30.11	17	30.27	30.20	-6	21,994	-0.03%
2022/05/17	30	29.54	12	29.67	29.80	18	21,825	0.08%
2022/05/16	5	29.79	12	29.88	30.05	-7	21,497	-0.03%
2022/05/13	9	29.02	10	28.96	29.00	-1	21,295	0.00%
2022/05/12	21	29.33	7	29.74	28.55	14	21,107	0.07%
2022/05/11	93	30.85	68	30.83	30.60	25	20,729	0.12%
2022/05/10	20	30.49	66	30.86	31.10	-46	19,544	-0.24%
2022/05/09	5	29.69	9	29.67	29.00	-4	18,800	-0.02%
2022/05/06	65	29.57	42	29.56	29.70	23	18,430	0.12%
2022/05/05	4	29.16	0	0.00	29.00	4	17,966	0.02%
2022/05/04	4	28.50	16	28.42	28.70	-12	17,641	-0.07%
2022/05/03	10.8	27.89	2	28.28	28.00	8.8	17,390	0.05%
2022/04/29	5	28.92	4	29.21	28.90	1	16,966	0.01%
2022/04/28	59	29.15	56	28.93	28.50	3	16,719	0.02%
2022/04/27	64	29.83	9	30.37	28.80	55	16,354	0.34%
2022/04/26	150	32.67	88	32.29	31.55	62	15,213	0.41%	大買/
2022/04/25	25	31.56	30	32.15	33.35	-5	13,191	-0.04%
2022/04/22	14	31.09	87	31.98	32.35	-73	11,844	-0.62%
2022/04/21	5	29.54	5	29.75	29.45	0	10,750	0.00%
2022/04/20	33	29.78	4.1	30.00	29.80	29	10,526	0.28%
2022/04/19	17.1	29.87	16	29.96	30.10	1.1	10,074	0.01%
2022/04/18	32	29.47	25	28.66	29.00	7	9,706	0.07%
2022/04/15	37	30.33	34	29.77	29.95	3	9,386	0.03%
2022/04/14	37	30.33	40	30.00	29.85	-3	8,735	-0.03%
2022/04/13	18	28.47	38	29.20	29.25	-20	7,484	-0.27%
2022/04/12	7.5	27.39	24	26.83	27.55	-16.5	6,739	-0.24%
2022/04/11	8	27.83	19	27.33	27.55	-11	6,542	-0.17%
2022/04/08	0.5	26.68	30	26.65	26.85	-29.5	6,172	-0.48%
2022/04/07	21	25.75	18	26.31	25.70	3	5,975	0.05%
2022/04/06	0	25.95	13	25.97	26.15	-13	5,855	-0.22%
2022/04/01	0	0.00	12	25.66	25.85	-12	5,801	-0.21%
2022/03/31	7	25.28	1	25.10	25.30	6	5,778	0.10%
2022/03/30	1	25.35	0	0.00	25.40	1	5,804	0.02%
2022/03/29	0	0.00	4	26.00	25.70	-4	5,790	-0.07%
2022/03/25	2	26.08	0	0.00	25.75	2	5,846	0.03%
2022/03/24	4	25.99	4	26.05	25.90	0	5,884	0.00%
2022/03/23	0	0.00	12	25.75	25.65	-12	5,862	-0.20%
2022/03/22	0	0.00	14	25.61	25.50	-14	5,819	-0.24%
2022/03/21	14	25.44	0	0.00	24.90	14	5,765	0.24%
2022/03/18	11	24.97	0	0.00	24.60	11	5,748	0.19%
2022/03/17	4	24.70	0	0.00	25.00	4	5,814	0.07%
2022/03/16	4	24.26	7	24.13	23.90	-3	5,747	-0.05%
2022/03/15	7	25.91	0	0.00	25.85	7	5,481	0.13%
2022/03/14	2	26.08	10	26.17	26.35	-8	5,389	-0.15%
2022/03/10	11	24.99	4	25.66	25.90	7	5,206	0.13%
2022/03/09	0	0.00	3	24.60	25.20	-3	5,049	-0.06%
2022/03/08	12	24.98	27	25.88	24.65	-15	4,932	-0.30%
2022/03/07	10	26.30	13	26.28	26.15	-3	4,513	-0.07%
2022/03/04	4	26.18	32	26.25	25.90	-28	4,187	-0.67%
2022/03/03	10	26.23	12	26.20	26.25	-2	4,069	-0.05%
2022/03/02	8	25.36	60	25.50	25.80	-52	3,846	-1.35%
2022/03/01	2	25.18	30	24.91	24.90	-28	3,707	-0.76%
2022/02/25	2	23.90	12	23.60	23.90	-10	3,634	-0.28%
2022/02/24	0	0.00	2	23.00	22.90	-2	3,539	-0.06%
2022/02/23	16	23.87	5	23.45	23.50	11	3,490	0.32%
2022/02/22	17	23.23	17	23.33	23.50	0	3,446	0.00%
2022/02/21	22	23.96	14	24.11	23.90	8	3,271	0.24%
2022/02/18	0	0.00	10	22.85	22.85	-10	3,001	-0.33%
2022/02/17	0	0.00	1	22.50	22.55	-1	2,991	-0.03%
2022/02/16	0	0.00	3	22.35	22.25	-3	2,965	-0.10%
2022/02/15	10	22.45	1	22.45	22.45	9	3,039	0.30%
2022/02/14	2	21.90	0	0.00	22.00	2	3,116	0.06%
2022/02/10	5	21.95	0	0.00	22.15	5	3,186	0.16%
2022/02/09	5	21.95	0	0.00	21.95	5	3,311	0.15%
2022/02/07	0	0.00	2	21.00	21.20	-2	3,329	-0.06%
2022/01/24	1	20.50	0	0.00	20.65	1	3,440	0.03%
2022/01/21	0	0.00	1	21.15	21.00	-1	3,469	-0.03%
2022/01/19	1	20.85	0	0.00	20.80	1	3,572	0.03%
2022/01/14	1	21.00	0	0.00	21.20	1	3,814	0.03%
2022/01/11	0	0.00	1	21.40	21.35	-1	3,872	-0.03%
2022/01/05	0	0.00	15	21.68	21.60	-15	4,027	-0.37%
2022/01/04	0	0.00	20	21.65	21.60	-20	4,112	-0.49%
2021/12/30	10	22.00	0	0.00	21.95	10	4,229	0.24%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/24	7	22.49	2	22.20	22.20	5	4,537	0.11%
2021/12/22	4	22.59	4	22.26	22.30	0	4,557	0.00%
2021/12/20	2	22.15	7	22.36	22.70	-5	4,481	-0.11%
2021/12/17	1	21.85	7	22.13	21.90	-6	4,445	-0.13%
2021/12/15	1	21.50	1	21.70	21.75	0	4,533	0.00%
2021/12/14	17	21.82	10	21.55	21.55	7	4,585	0.15%
2021/12/13	0	0.00	14	22.21	22.25	-14	4,612	-0.30%
2021/12/09	0	0.00	1	21.50	21.45	-1	4,772	-0.02%
2021/12/08	2	21.98	0	0.00	21.65	2	5,027	0.04%
2021/12/06	10	21.37	0	0.00	21.30	10	5,361	0.19%
2021/12/03	5	21.73	0	0.00	21.30	5	5,461	0.09%
2021/12/01	1	21.25	0	0.00	21.25	1	5,774	0.02%
2021/11/29	0	0.00	2	20.78	20.80	-2	6,123	-0.03%
2021/11/25	25	22.38	12	22.18	21.80	13	7,106	0.18%
2021/11/24	4	22.18	21	22.07	22.00	-17	7,076	-0.24%
2021/11/23	0.5	21.40	15	21.55	21.25	-14.5	7,061	-0.21%
2021/11/22	0	0.00	5	21.12	21.10	-5	7,524	-0.07%
2021/11/19	5	21.10	0	0.00	21.05	5	7,621	0.07%
2021/11/18	11	21.25	2	21.25	21.25	9	7,845	0.11%
2021/11/17	6	21.57	0	0.00	21.35	6	8,259	0.07%
2021/11/16	8	21.50	3	21.95	21.55	5	8,381	0.06%
2021/11/15	7	21.69	0	0.00	21.75	7	8,549	0.08%
2021/11/12	8	22.09	0	0.00	22.15	8	8,930	0.09%
2021/11/11	9	22.44	22	22.29	22.25	-13	9,405	-0.14%
2021/11/10	15	21.68	0	0.00	21.60	15	9,815	0.15%
2021/11/09	2	21.95	1	21.80	22.00	1	10,616	0.01%
2021/11/08	21	22.45	45	22.22	22.15	-24	11,587	-0.21%
2021/11/04	5	21.80	5	21.50	21.20	0	12,380	0.00%
2021/11/03	14	21.65	0	0.00	21.60	14	13,125	0.11%
2021/11/01	43	21.00	0	0.00	21.00	43	13,595	0.32%
2021/10/29	0	0.00	4	21.10	21.20	-4	14,022	-0.03%
2021/10/28	0	0.00	3	21.55	21.50	-3	14,531	-0.02%
2021/10/27	2	21.75	13	21.39	21.30	-11	15,244	-0.07%
2021/10/26	18	21.81	5	22.15	21.75	13	16,418	0.08%
2021/10/25	20	21.89	25	22.13	21.85	-5	17,751	-0.03%
2021/10/22	20	21.94	0	0.00	21.90	20	18,103	0.11%
2021/10/21	1	23.50	1	23.50	23.45	0	18,215	0.00%
2021/10/20	1	22.95	0	0.00	22.70	1	18,481	0.01%
2021/10/18	12	22.75	12	23.08	22.95	0	19,119	0.00%
2021/10/15	1	22.60	1	22.85	22.75	0	19,965	0.00%
2021/10/14	4	22.15	4	22.40	22.25	0	20,620	0.00%
2021/10/13	0	0.00	1	23.00	22.10	-1	21,328	0.00%
2021/10/08	1	23.65	0	0.00	22.95	1	21,625	0.00%
2021/10/07	2	23.30	1	23.60	23.65	1	21,690	0.00%
2021/10/06	3	23.87	3	23.80	23.30	0	21,890	0.00%
2021/10/05	2	23.60	0	0.00	23.75	2	22,108	0.01%
2021/10/04	9	22.86	0	0.00	22.65	9	22,144	0.04%
2021/10/01	2	24.48	3	24.53	24.05	-1	22,269	0.00%
2021/09/30	10	25.04	10	24.71	25.05	0	22,435	0.00%
2021/09/29	10	24.34	8	24.36	24.20	2	22,590	0.01%
2021/09/28	0	0.00	2	24.65	24.50	-2	22,980	-0.01%
2021/09/27	3	24.75	1	24.90	25.00	2	23,587	0.01%
2021/09/24	6	24.80	0	0.00	24.75	6	25,173	0.02%
2021/09/23	1	24.80	2	25.43	24.85	-1	27,414	0.00%
2021/09/22	3	24.25	4	24.78	24.95	-1	28,563	0.00%
2021/09/17	47	25.80	0	0.00	25.50	47	29,013	0.16%
2021/09/16	2	26.73	2	25.98	26.00	0	29,021	0.00%
2021/09/15	0	0.00	13	26.21	26.35	-13	28,960	-0.04%
2021/09/14	12	26.25	4	25.90	26.10	8	28,920	0.03%
2021/09/13	14	26.61	33	26.84	26.95	-19	28,902	-0.07%
2021/09/10	29	26.24	22	26.32	26.05	7	28,697	0.02%
2021/09/09	11	25.60	11	24.98	25.70	0	28,390	0.00%
2021/09/08	5.7	25.63	29	25.20	24.75	-23.3	28,335	-0.08%
2021/09/07	6	25.38	9	25.69	25.40	-3	28,251	-0.01%
2021/09/06	11	26.21	10	26.13	25.60	1	28,141	0.00%
2021/09/03	11	26.77	2	27.30	26.35	9	27,935	0.03%
2021/09/02	4.2	26.74	8	26.54	26.65	-3.9	27,745	-0.01%
2021/09/01	28	27.15	22	27.20	27.00	6	27,620	0.02%
2021/08/31	18	27.14	39	26.87	27.20	-21	27,184	-0.08%
2021/08/30	14	26.11	3	26.23	26.00	11	26,686	0.04%
2021/08/27	13	25.76	11	25.61	26.00	2	26,770	0.01%
2021/08/26	32	26.32	52	26.72	25.60	-20	27,415	-0.07%
2021/08/25	15	25.33	0	0.00	25.35	15	27,090	0.06%
2021/08/24	27	25.54	9	25.40	25.65	18	27,011	0.07%
2021/08/23	23	26.09	8	25.74	25.85	15	26,875	0.06%
2021/08/20	7	24.50	12	24.33	24.60	-5	26,510	-0.02%
2021/08/19	6	24.95	18	24.42	24.20	-12	26,365	-0.05%
2021/08/18	22	24.90	36	23.96	25.60	-14	26,158	-0.05%
2021/08/17	22.5	25.53	16	24.18	23.90	6.5	25,777	0.03%
2021/08/16	35	27.12	4	27.31	26.40	31	25,231	0.12%
2021/08/13	48	28.77	14	28.63	27.55	34	24,737	0.14%
2021/08/12	51	28.79	78.3	28.75	29.75	-27.3	23,927	-0.11%
2021/08/11	4	27.79	9	27.96	27.85	-5	22,963	-0.02%
2021/08/10	24	28.00	4	28.06	27.30	20	22,367	0.09%
2021/08/09	14	28.42	71	28.36	27.95	-57	22,110	-0.26%
2021/08/06	27	27.25	5	27.04	26.95	22	21,412	0.10%
2021/08/05	23	26.67	11	26.49	26.65	12	21,222	0.06%
2021/08/04	40	27.95	25	27.68	27.40	15	21,141	0.07%
2021/08/03	34	28.54	18.3	28.56	28.85	15.7	21,239	0.07%
2021/08/02	24	28.10	43	28.52	29.30	-19	20,948	-0.09%
2021/07/30	98	28.71	76	27.60	27.20	22	20,265	0.11%
2021/07/29	77	27.38	85	27.56	27.95	-8	19,168	-0.04%
2021/07/28	114	26.13	110	26.17	25.75	4	17,963	0.02%	大買/大賣/
2021/07/27	3	26.00	1	26.45	25.60	2	17,718	0.01%
2021/07/26	21	26.30	7	26.44	26.90	14	17,744	0.08%
2021/07/23	2	26.00	43	25.75	26.70	-41	17,549	-0.23%
2021/07/22	1	27.00	51	25.25	25.00	-50	17,272	-0.29%
2021/07/21	47	27.36	37	27.30	26.50	10	17,026	0.06%
2021/07/20	51	26.37	27	26.59	26.75	24	16,240	0.15%
2021/07/19	75	26.57	52	26.59	27.10	23	15,653	0.15%
2021/07/16	15	25.27	13	25.10	25.10	2	15,298	0.01%
2021/07/15	2	24.58	5	24.75	24.85	-3	15,227	-0.02%
2021/07/14	1	23.50	1	23.15	23.90	0	15,419	0.00%
2021/07/13	15.1	23.75	22.3	23.90	23.50	-7.2	16,149	-0.04%
2021/07/12	5	25.26	5	25.59	25.05	0	16,669	0.00%
2021/07/09	4	24.81	1	24.65	24.65	3	17,158	0.02%
2021/07/08	7	24.68	15	25.01	24.95	-8	17,332	-0.05%
2021/07/07	7	24.64	13	24.63	24.30	-6	17,117	-0.04%
2021/07/06	7	25.86	4	25.60	25.60	3	16,927	0.02%
2021/07/05	28	26.63	99.1	26.67	26.35	-71.1	16,765	-0.42%
2021/07/02	75	25.98	31	26.33	25.65	44	16,464	0.27%
2021/07/01	153.2	27.66	108.5	27.74	26.80	44.7	15,961	0.28%	大買/大賣/
2021/06/30	124	27.08	101.1	27.04	27.50	22.9	14,329	0.16%	大買/大賣/
2021/06/29	78	24.25	88.2	24.29	25.15	-10.2	12,019	-0.08%
2021/06/28	3	22.63	47	22.58	22.90	-44	10,786	-0.41%
2021/06/25	0	0.00	2	21.20	20.85	-2	10,250	-0.02%
2021/06/23	1	21.20	0	0.00	20.45	1	10,125	0.01%
2021/06/22	6	21.07	4	21.15	20.80	2	10,050	0.02%
2021/06/21	8.2	19.82	6	20.03	20.10	2.2	9,892	0.02%
2021/06/17	2	20.58	0	0.00	20.45	2	9,781	0.02%
2021/06/16	0	0.00	2	20.93	20.30	-2	9,748	-0.02%
2021/06/15	0	0.00	3	20.87	20.85	-3	9,714	-0.03%
2021/06/11	3	20.73	0	0.00	20.40	3	9,696	0.03%
2021/06/10	1	19.85	0	0.00	20.40	1	9,670	0.01%
2021/06/09	1.1	20.32	2	20.63	20.35	-0.9	9,630	-0.01%
2021/06/08	1	21.20	14	20.86	21.00	-13	9,596	-0.14%
2021/06/07	1	21.00	4	20.70	20.80	-3	9,580	-0.03%
2021/06/04	12	22.01	4	22.56	21.70	8	9,486	0.08%
2021/06/03	47	22.33	42	22.54	22.45	5	9,303	0.05%
2021/06/02	4	21.08	7	21.38	21.70	-3	8,530	-0.04%
2021/06/01	1	19.90	1	20.00	20.10	0	8,419	0.00%
2021/05/31	0	0.00	13	20.67	20.00	-13	8,437	-0.15%
2021/05/28	4	19.79	4.2	20.04	19.40	-0.2	8,325	0.00%
2021/05/27	1	19.10	1	18.90	18.65	0	8,249	0.00%
2021/05/25	6	18.53	0	0.00	18.40	6	8,292	0.07%
2021/05/24	0	0.00	2	19.35	18.95	-2	8,373	-0.02%
2021/05/21	0	0.00	3	18.83	19.15	-3	8,372	-0.04%
2021/05/20	3	18.22	0	0.00	18.05	3	8,310	0.04%
2021/05/19	3	18.80	5	18.81	18.65	-2	8,274	-0.02%
2021/05/17	6	16.65	23	16.94	16.60	-17	8,117	-0.21%
2021/05/14	5	18.50	0	0.00	17.55	5	8,010	0.06%
2021/05/13	2	19.23	2	19.00	18.55	0	7,916	0.00%
2021/05/12	10	20.98	7	20.20	19.60	3	7,828	0.04%
2021/05/11	23	22.12	59	22.32	21.70	-36	7,594	-0.47%
2021/05/10	1	22.10	9	22.05	22.15	-8	7,003	-0.11%
2021/05/07	1	20.65	2	20.73	21.20	-1	6,735	-0.01%
2021/05/06	2	20.80	6	21.02	20.35	-4	6,625	-0.06%
2021/05/05	16	20.75	7	21.21	20.40	9	6,476	0.14%
2021/05/04	21	19.60	238	19.50	19.55	-217	6,276	-3.46%	大賣/鉅額交易
2021/05/03	3	21.85	8	21.93	21.65	-5	6,096	-0.08%
2021/04/29	5	21.18	114	21.31	21.20	-109	5,810	-1.88%	大賣/鉅額交易
2021/04/28	122	20.50	19	20.52	20.60	103	5,639	1.83%	大買/鉅額交易
2021/04/27	54	20.79	20	21.00	21.00	34	5,570	0.61%
2021/04/26	3	20.93	25	21.30	21.20	-22	5,472	-0.40%
2021/04/23	19	20.47	5	20.69	20.80	14	5,375	0.26%
2021/04/22	21	22.04	40	21.95	20.55	-19	5,281	-0.36%
2021/04/21	3	21.32	7	21.51	21.70	-4	4,844	-0.08%
2021/04/20	61	22.36	3	22.00	22.10	58	4,649	1.25%
2021/04/19	50	22.37	19.2	23.11	23.65	30.8	4,266	0.72%
2021/04/16	99	21.73	48	21.54	21.50	51	3,385	1.51%
2021/04/15	20.2	20.43	8	20.57	20.95	12.2	2,604	0.47%
2021/04/14	62	18.78	6	19.47	19.75	56	1,850	3.03%
2021/04/13	5	18.40	4	18.21	18.20	1	1,537	0.07%
2021/04/12	0	0.00	5	18.35	18.25	-5	1,510	-0.33%
2021/04/09	177	18.20	2	18.30	18.05	175	1,450	12.06%	大買/鉅額交易
2021/04/08	0	0.00	1	18.40	18.35	-1	1,395	-0.07%
2021/04/07	5	17.67	3	17.90	17.80	2	1,262	0.16%
2021/03/19	1	16.85	0	0.00	16.80	1	1,391	0.07%
2021/03/17	0.1	17.20	0	0.00	16.90	0.1	1,483	0.00%
2021/03/12	0.2	17.30	10	17.15	17.10	-9.8	1,609	-0.61%
2021/03/05	15	17.56	5	17.35	17.20	10	1,552	0.64%
2021/03/04	0	0.00	10	17.25	17.80	-10	1,468	-0.68%
2021/02/25	0	0.00	3	16.95	16.90	-3	1,324	-0.23%
2021/02/24	16	17.68	1	17.30	17.25	15	1,305	1.15%
2021/02/23	154	16.86	154	16.91	16.95	0	1,172	0.00%	大買/大賣/
2021/02/18	1	16.00	0	0.00	16.30	1	1,156	0.09%
2021/02/03	2	15.63	0	0.00	15.65	2	1,148	0.17%
2021/01/18	0	0.00	0.1	15.90	15.70	-0.1	1,109	-0.01%
2021/01/06	1	17.30	0	0.00	17.00	1	1,025	0.10%
2021/01/05	3	17.50	1	17.35	17.35	2	1,007	0.20%
2020/12/23	5	17.00	0	0.00	17.10	5	871	0.57%
2020/12/22	0	0.00	25	17.30	17.00	-25	856	-2.92%
2020/12/21	1	18.20	2	18.15	18.25	-1	784	-0.13%
2020/12/15	6	18.08	10	17.58	17.45	-4	637	-0.63%
2020/12/14	5	17.85	0	0.00	17.50	5	590	0.85%
2020/12/11	0	0.00	2	17.05	16.75	-2	519	-0.38%
2020/12/10	3	17.37	1	17.25	17.20	2	489	0.41%
2020/12/09	0	0.00	0.1	16.35	16.35	-0.1	368	-0.01%
2020/12/04	5	16.20	0	0.00	16.25	5	344	1.45%
2020/12/01	6	16.20	0	0.00	16.45	6	382	1.57%
2020/11/27	0	0.00	1	16.25	16.25	-1	363	-0.28%
2020/11/26	4	16.20	0	0.00	16.25	4	362	1.10%
2020/11/23	5	16.00	0	0.00	16.10	5	362	1.38%
2020/11/20	5	15.90	0	0.00	15.90	5	363	1.37%
2020/11/18	0	0.00	2	16.05	16.05	-2	363	-0.55%
2020/11/11	0	0.00	13	15.45	15.45	-13	355	-3.66%
2020/10/20	0	0.00	3	15.50	15.40	-3	353	-0.85%
2020/09/25	3	15.53	0	0.00	15.40	3	363	0.82%
2020/09/14	0.1	16.40	0	0.00	16.35	0.1	422	0.01%
2020/09/04	0	0.00	2	15.98	16.10	-2	374	-0.53%
2020/08/31	1	16.05	0	0.00	16.05	1	380	0.26%
2020/08/24	0	0.00	1	15.65	15.65	-1	363	-0.28%
2020/08/14	2	15.35	0	0.00	15.35	2	364	0.55%
2020/07/27	0	0.00	1	15.50	15.45	-1	434	-0.23%
2020/07/24	0	0.00	2	15.60	15.55	-2	446	-0.45%
2020/07/10	0	0.00	1	15.85	15.80	-1	464	-0.22%
2020/07/08	1	15.85	0	0.00	15.95	1	469	0.21%
2020/07/01	2	15.73	0	0.00	15.70	2	479	0.42%
2020/06/30	0	0.00	0.2	15.85	15.80	-0.2	465	-0.03%
2020/06/12	0	0.00	3	16.35	16.30	-3	519	-0.58%
2020/06/02	0	0.00	1	16.35	16.35	-1	636	-0.16%
2020/05/08	0	0.00	1	16.40	16.60	-1	611	-0.16%
2020/05/06	0	0.00	10	16.29	16.40	-10	619	-1.61%
2020/05/04	0	0.00	5	16.15	16.15	-5	630	-0.79%
2020/04/17	0	0.00	1	15.60	15.60	-1	653	-0.15%
2020/04/09	0	0.00	2	15.05	15.05	-2	651	-0.31%
2020/03/31	0	0.00	5	14.80	15.25	-5	641	-0.78%
2020/03/17	2	13.35	0	0.00	14.35	2	562	0.36%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/03/12	1	15.95	0	0.00	15.95	1	477	0.21%
2020/03/09	1	16.45	0	0.00	16.55	1	453	0.22%
2020/03/06	1	16.75	0	0.00	16.75	1	438	0.23%
2020/02/26	2	17.00	0	0.00	17.00	2	445	0.45%
2020/02/10	1	16.75	0	0.00	16.90	1	534	0.19%
2020/01/16	0	0.00	1	18.45	18.35	-1	504	-0.20%
2020/01/03	1	18.65	0	0.00	18.65	1	627	0.16%
2019/11/28	5	18.30	0	0.00	18.25	5	1,049	0.48%
2019/11/18	10	18.50	0	0.00	18.55	10	1,206	0.83%
2019/11/13	1	18.60	0	0.00	18.55	1	1,529	0.07%
2019/11/06	2	19.00	0	0.00	19.10	2	1,533	0.13%
2019/11/04	0	0.00	4	19.30	19.30	-4	1,530	-0.26%
2019/10/30	0	0.00	0	19.00	19.10	0	1,564	0.00%
2019/10/24	0	0.00	1	19.10	19.10	-1	1,584	-0.06%
2019/10/23	0	0.00	6.2	19.10	19.10	-6.2	1,590	-0.39%
2019/10/22	3	19.03	0	0.00	19.15	3	1,608	0.19%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/15	1	19.30	0	0.00	19.40	1	1,558	0.06%
2019/09/25	1	20.20	0	0.00	20.15	1	1,535	0.07%
2019/09/05	1	20.75	0	0.00	20.70	1	1,492	0.07%
2019/09/03	10	21.00	0	0.00	21.15	10	1,449	0.69%
2019/09/02	2	20.88	5	21.15	21.15	-3	1,435	-0.21%
2019/08/26	0	0.00	7	20.45	20.50	-7	1,274	-0.55%
2019/08/23	0	0.00	1	20.20	20.25	-1	1,249	-0.08%
2019/08/22	1	20.60	0	0.00	20.35	1	1,241	0.08%
2019/08/21	0	0.00	6	20.54	20.55	-6	1,214	-0.49%
2019/08/20	2	20.13	0	0.00	20.15	2	1,160	0.17%
2019/08/19	5	20.60	0	0.00	20.60	5	1,109	0.45%
2019/08/16	1	19.70	37.1	20.45	20.50	-36.1	981	-3.68%
2019/08/12	0	0.00	0	19.15	19.25	0	828	0.00%
2019/08/08	20	19.15	0	0.00	19.15	20	848	2.36%
2019/07/29	0	0.00	2	19.50	19.40	-2	831	-0.24%
2019/07/25	11	19.65	0.2	19.65	19.70	10.8	818	1.32%
2019/07/23	2	19.30	0	0.00	19.35	2	825	0.24%
2019/07/17	0	0.00	20	19.20	19.25	-20	886	-2.25%
2019/07/08	0	0.00	1	19.80	19.25	-1	1,016	-0.10%
2019/07/03	1	19.10	0	0.00	19.05	1	1,075	0.09%
2019/06/20	20	19.25	0	0.00	19.30	20	1,519	1.32%
2019/06/11	0	0.00	1	19.80	19.60	-1	2,138	-0.05%
2019/05/17	0	0.00	5	19.50	19.50	-5	2,955	-0.17%
2019/05/16	2	19.83	1	19.95	19.90	1	2,948	0.03%
2019/05/15	6	19.60	0	0.00	19.40	6	2,929	0.20%
2019/05/10	1	18.95	0	0.00	19.10	1	2,913	0.03%
2019/05/08	0	0.00	4	19.35	19.35	-4	2,908	-0.14%
2019/04/26	0	0.00	5	19.85	19.80	-5	2,874	-0.17%
2019/04/24	1	20.25	0	0.00	20.40	1	2,830	0.04%
2019/04/18	0	0.00	3	20.70	20.35	-3	2,817	-0.11%
2019/04/17	2	20.55	0	0.00	20.70	2	2,808	0.07%
2019/04/16	0	0.00	2	21.10	20.75	-2	2,825	-0.07%
2019/04/15	0	0.00	3	21.00	21.25	-3	2,862	-0.10%
2019/04/12	0	0.00	2	20.80	20.75	-2	2,872	-0.07%
2019/04/11	0	0.00	2	20.90	20.75	-2	2,887	-0.07%
2019/04/02	2	20.40	0	0.00	20.50	2	2,759	0.07%
2019/03/29	5	20.90	0	0.00	21.20	5	2,659	0.19%
2019/03/28	3	19.95	0	0.00	20.10	3	2,573	0.12%
2019/03/27	3	21.73	0	0.00	21.15	3	2,446	0.12%
2019/03/22	3	23.37	2	23.05	22.80	1	2,255	0.04%
2019/03/20	4	23.50	0	0.00	23.45	4	2,170	0.18%
2019/03/19	0	0.00	33	23.70	23.45	-33	2,111	-1.56%
2019/03/18	1	22.80	4	22.78	22.70	-3	1,795	-0.17%
2019/03/15	0	0.00	1	22.20	22.15	-1	1,686	-0.06%
2019/03/14	1	22.05	9	21.96	21.95	-8	1,625	-0.49%
2019/03/13	1	21.95	10	22.20	21.95	-9	1,587	-0.57%
2019/03/12	29	22.13	2	22.23	21.90	27	1,521	1.77%
2019/03/11	3	21.10	1	21.30	21.30	2	1,334	0.15%
2019/03/08	1	21.25	24	21.18	21.15	-23	1,284	-1.79%
2019/03/07	10	21.51	6.7	21.33	20.80	3.3	1,461	0.22%
2019/03/06	10	20.50	17	21.07	21.20	-7	1,310	-0.53%
2019/03/05	6	19.95	3	20.10	19.90	3	1,025	0.29%
2019/02/15	0	0.00	30	18.70	18.65	-30	928	-3.23%
2019/02/14	0	0.00	2	18.98	18.85	-2	922	-0.22%
2019/02/12	0	0.00	0.1	18.80	18.90	-0.1	910	-0.01%
2019/01/30	0	0.00	1	18.75	18.60	-1	888	-0.11%
2019/01/29	2	18.63	2	18.40	18.75	0	879	0.00%
2019/01/25	0	0.00	4	18.25	18.10	-4	859	-0.47%
2019/01/23	2	17.90	0	0.00	17.90	2	854	0.23%
2019/01/17	0	0.00	5	19.15	18.90	-5	827	-0.60%
2019/01/10	0	0.00	20	19.20	19.20	-20	785	-2.55%
2019/01/09	0	0.00	1	19.20	19.15	-1	774	-0.13%
2019/01/08	30	19.10	0	0.00	19.20	30	753	3.98%
2018/10/22	1	16.85	0	0.00	16.90	1	375	0.27%
2018/08/02	0	0.00	1	17.30	17.35	-1	758	-0.13%
2018/07/18	1	17.35	0	0.00	17.40	1	769	0.13%
2018/07/02	0	0.00	0.1	18.95	19.00	-0.1	747	-0.01%
2018/06/29	0	0.00	13	18.90	18.95	-13	755	-1.72%
2018/06/20	2	19.05	0	0.00	19.10	2	799	0.25%
2018/06/07	3	19.10	2	19.05	19.10	1	756	0.13%
2018/06/06	2	19.05	0	0.00	19.05	2	725	0.28%
2018/05/31	0	0.00	0.4	19.10	19.15	-0.4	682	-0.06%
2018/05/14	1	19.15	0	0.00	19.25	1	667	0.15%
2018/04/30	1	19.10	0	0.00	19.20	1	745	0.13%
2018/04/23	10	19.60	0	0.00	19.55	10	774	1.29%
2018/04/13	10	19.90	0	0.00	19.85	10	815	1.23%
2018/04/11	0	0.00	10	20.15	20.10	-10	833	-1.20%
2018/03/30	10	21.05	1	20.45	20.80	9	874	1.03%
2018/03/26	2	19.83	0	0.00	19.75	2	893	0.22%
2018/03/20	0	0.00	1	20.25	20.15	-1	1,017	-0.10%
2018/02/22	0.4	20.10	1	20.00	20.10	-0.6	1,170	-0.05%
2018/02/21	0	0.00	8	20.00	20.10	-8	1,180	-0.68%
2018/02/12	5	19.80	0	0.00	19.80	5	1,173	0.43%
2018/02/09	0	0.00	0.3	19.90	19.85	-0.3	1,178	-0.03%