榮剛 (5009)-元大-基隆孝二券商分點個股進出

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
55.8
漲跌
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/17	0	0.00	12	55.83	55.80	-12	11,131	-0.11%
2024/05/16	1.2	54.78	1	55.30	54.90	0.2	11,014	0.00%
2024/05/15	9.3	55.23	2	55.35	55.20	7.3	10,959	0.07%
2024/05/14	8	55.33	9.3	55.98	55.80	-1.3	10,834	-0.01%
2024/05/13	4	55.25	4	55.93	55.20	0	10,659	0.00%
2024/05/10	4	55.35	8.1	55.91	56.00	-4.1	10,556	-0.04%
2024/05/09	11.1	55.09	12.1	55.89	54.90	-1	10,442	-0.01%
2024/05/08	6	54.48	0	0.00	54.70	6	10,252	0.06%
2024/05/07	27.1	55.48	10	56.20	54.50	17.1	10,194	0.17%
2024/05/06	24	56.71	12.1	56.56	56.10	11.9	9,960	0.12%
2024/05/03	12.1	57.61	0	0.00	57.00	12.1	9,729	0.12%
2024/05/02	28.1	56.55	65.6	57.10	57.60	-37.6	9,394	-0.40%
2024/04/30	24	55.49	12	54.89	54.20	12	8,518	0.14%
2024/04/29	0	0.00	12.1	54.26	54.80	-12.1	8,034	-0.15%
2024/04/26	3	53.03	1.1	52.87	52.80	1.9	7,806	0.02%
2024/04/25	2	52.30	0	0.00	52.60	2	7,679	0.03%
2024/04/24	1	53.00	3.1	52.55	53.00	-2.1	7,613	-0.03%
2024/04/23	5.1	53.33	9	53.06	52.80	-3.9	7,547	-0.05%
2024/04/22	6.1	53.88	8	54.39	54.20	-1.9	7,350	-0.03%
2024/04/19	17.1	54.41	10.1	54.66	54.90	7	7,016	0.10%
2024/04/18	8	54.54	11	54.39	54.70	-3	6,616	-0.05%
2024/04/17	10	53.40	12.1	53.57	53.50	-2.1	6,379	-0.03%
2024/04/16	15.3	52.35	62	52.13	51.90	-46.7	6,043	-0.77%
2024/04/15	4.1	54.45	81.1	54.09	53.30	-77	5,658	-1.36%
2024/04/12	0.1	52.40	0	0.00	52.50	0.1	5,187	0.00%
2024/04/11	10.2	52.82	23	52.73	52.60	-12.8	5,092	-0.25%
2024/04/10	55.1	52.75	21	52.43	52.50	34.1	4,927	0.69%
2024/04/09	0	0.00	12	50.36	50.40	-12	4,584	-0.26%
2024/04/08	3	49.33	0.2	49.85	49.40	2.8	4,469	0.06%
2024/04/03	1	49.25	6	49.48	49.40	-5	4,460	-0.11%
2024/04/02	1	49.40	0	0.00	49.30	1	4,494	0.02%
2024/04/01	0	0.00	6	49.68	49.55	-6	4,543	-0.13%
2024/03/29	0.1	49.45	0	0.00	49.30	0.1	4,723	0.00%
2024/03/28	9.1	50.15	43	49.93	49.65	-33.9	4,887	-0.69%
2024/03/27	2	49.50	2	49.65	49.65	0	5,331	0.00%
2024/03/26	8	49.78	0	0.00	49.05	8	5,334	0.15%
2024/03/25	44	49.67	6	49.66	49.80	38	5,373	0.71%
2024/03/22	1	48.75	10	49.15	49.00	-9	5,440	-0.17%
2024/03/20	1	49.20	7	48.94	48.90	-6	5,835	-0.10%
2024/03/19	3	48.95	6	49.24	48.85	-3	5,894	-0.05%
2024/03/15	2	47.50	0	0.00	47.70	2	5,980	0.03%
2024/03/14	1	47.75	0	0.00	47.75	1	6,016	0.02%
2024/03/13	1	47.75	0	0.00	47.70	1	6,105	0.02%
2024/03/11	0	0.00	1.4	47.89	47.95	-1.4	6,209	-0.02%
2024/03/08	2.2	47.38	1.2	47.72	47.70	1	6,321	0.02%
2024/03/07	0	0.00	3.2	48.53	48.35	-3.2	6,424	-0.05%
2024/03/06	6.4	48.85	0	0.00	48.75	6.4	6,482	0.10%
2024/03/05	1	48.60	2	48.80	48.70	-1	6,483	-0.02%
2024/03/04	3.2	48.24	5	48.30	48.30	-1.8	6,432	-0.03%
2024/03/01	42	48.15	17	47.88	48.30	25	6,473	0.39%
2024/02/29	2	46.58	10	47.15	47.00	-8	6,393	-0.13%
2024/02/27	0	0.00	1	46.60	46.50	-1	6,533	-0.02%
2024/02/26	49	46.49	0	0.00	46.45	49	6,762	0.72%
2024/02/23	0	0.00	19	47.02	46.70	-19	6,819	-0.28%
2024/02/22	5	47.25	1.2	47.21	47.15	3.8	6,850	0.06%
2024/02/21	0	0.00	4	47.25	47.15	-4	6,902	-0.06%
2024/02/20	2.2	47.36	0.2	47.50	47.00	2	7,005	0.03%
2024/02/19	1.2	47.83	0	0.00	47.85	1.2	6,981	0.02%
2024/02/16	5	47.65	30	47.45	47.65	-25	7,059	-0.35%
2024/02/15	3	46.00	0	0.00	46.30	3	7,018	0.04%
2024/02/05	1	45.55	1	46.25	45.75	0	6,987	0.00%
2024/02/02	11	46.27	10	46.55	46.20	1	6,915	0.01%
2024/02/01	8	47.28	0	0.00	47.05	8	6,860	0.12%
2024/01/31	6	47.61	1	48.00	47.60	5	6,832	0.07%
2024/01/30	0	0.00	19	48.25	47.80	-19	6,838	-0.28%
2024/01/29	0	0.00	1	47.50	47.50	-1	6,806	-0.01%
2024/01/26	1	46.80	0	0.00	46.75	1	6,805	0.01%
2024/01/25	10	46.90	7	47.04	46.85	3	6,822	0.04%
2024/01/24	2	47.78	1	47.25	47.10	1	6,879	0.01%
2024/01/22	3	45.90	1	46.15	46.00	2	6,968	0.03%
2024/01/18	1	45.80	2	46.28	46.05	-1	7,018	-0.01%
2024/01/17	2	46.13	1	46.05	45.90	1	7,040	0.01%
2024/01/16	3	47.20	0	0.00	47.15	3	7,129	0.04%
2024/01/12	14	47.20	1	47.20	47.10	13	7,199	0.18%
2024/01/10	24	47.77	0	0.00	47.50	24	7,246	0.33%
2024/01/09	5	47.90	0	0.00	47.85	5	7,392	0.07%
2024/01/08	2	48.75	1	49.15	48.50	1	7,394	0.01%
2024/01/05	1	48.25	1	48.80	48.85	0	7,444	0.00%
2024/01/04	5	48.21	0	0.00	47.80	5	7,477	0.07%
2024/01/03	10	48.65	0	0.00	48.65	10	7,427	0.13%
2024/01/02	2	48.93	0	0.00	49.00	2	7,402	0.03%
2023/12/28	3	49.12	0	0.00	48.75	3	7,474	0.04%
2023/12/27	0	0.00	2	49.25	49.20	-2	7,433	-0.03%
2023/12/26	4	49.53	11	50.08	49.20	-7	7,403	-0.09%
2023/12/25	10	49.74	0	0.00	49.00	10	7,233	0.14%
2023/12/22	27	50.45	9	49.76	49.45	18	7,151	0.25%
2023/12/19	1	50.60	1	50.50	50.90	0	6,648	0.00%
2023/12/18	2	51.85	5	51.46	51.60	-3	6,687	-0.04%
2023/12/15	2	51.50	1	51.70	51.50	1	6,560	0.02%
2023/12/14	2	50.20	1	50.10	49.80	1	6,292	0.02%
2023/12/13	2	49.55	0	0.00	49.40	2	6,241	0.03%
2023/12/12	2	49.90	0	0.00	49.70	2	6,243	0.03%
2023/12/11	3	49.00	0.2	50.00	49.00	2.8	6,203	0.05%
2023/12/07	0.1	49.40	1	49.30	49.35	-0.9	6,330	-0.01%
2023/12/06	0	0.00	2.1	49.22	50.10	-2.1	6,363	-0.03%
2023/12/05	2	48.78	1	48.65	48.70	1	6,362	0.02%
2023/12/04	1	49.45	1	49.85	49.45	0	6,360	0.00%
2023/12/01	0.2	49.24	21	49.43	49.35	-20.8	6,314	-0.33%
2023/11/30	1	47.40	15	48.19	48.70	-14	6,270	-0.22%
2023/11/29	3	47.65	13	47.82	47.75	-10	6,552	-0.15%
2023/11/28	4	47.10	6	47.36	47.50	-2	6,644	-0.03%
2023/11/27	14	47.34	5.1	47.00	46.90	8.9	6,811	0.13%
2023/11/24	6	47.97	34	48.10	47.85	-28	7,115	-0.39%
2023/11/22	0	0.00	23	47.60	47.75	-23	7,231	-0.32%
2023/11/21	2	46.20	1	46.65	46.75	1	7,064	0.01%
2023/11/20	2	46.05	0	0.00	46.25	2	7,149	0.03%
2023/11/17	24.1	46.41	1	46.55	46.40	23.1	7,247	0.32%
2023/11/16	1	46.00	2	46.50	46.50	-1	7,257	-0.01%
2023/11/15	21	45.63	0	0.00	45.65	21	7,212	0.29%
2023/11/14	4	45.51	5	45.74	45.30	-1	7,278	-0.01%
2023/11/13	1	45.80	0	0.00	45.25	1	7,305	0.01%
2023/11/10	2	45.08	0	0.00	45.00	2	7,352	0.03%
2023/11/08	0	0.00	9	45.65	45.65	-9	7,656	-0.12%
2023/11/03	3	45.30	3	45.55	45.55	0	8,105	0.00%
2023/11/02	0	0.00	5	45.00	45.25	-5	8,337	-0.06%
2023/11/01	8	44.67	8	44.55	44.50	0	8,836	0.00%
2023/10/31	11	45.40	10	44.85	44.60	1	8,873	0.01%
2023/10/30	1	44.90	1	45.40	45.50	0	8,980	0.00%
2023/10/27	4	45.40	24	45.17	44.90	-20	9,032	-0.22%
2023/10/26	0	0.00	1	45.55	45.25	-1	9,034	-0.01%
2023/10/25	6	45.14	11	45.27	45.20	-5	9,160	-0.05%
2023/10/24	10.2	44.29	15	44.50	44.65	-4.8	9,235	-0.05%
2023/10/23	26	44.74	27	45.04	44.50	-1	9,284	-0.01%
2023/10/20	6.1	43.12	0	0.00	44.00	6.1	9,375	0.07%
2023/10/19	4.2	44.03	1	44.35	43.90	3.2	9,503	0.03%
2023/10/18	10.1	44.45	1	44.80	44.00	9.1	9,631	0.09%
2023/10/17	11.2	45.45	13	45.27	45.00	-1.8	9,796	-0.02%
2023/10/16	26.2	45.88	11	46.75	45.60	15.2	9,989	0.15%
2023/10/13	0	0.00	2	45.60	45.30	-2	10,021	-0.02%
2023/10/12	1	45.75	2	45.50	45.75	-1	10,295	-0.01%
2023/10/11	1	45.15	25	45.38	45.05	-24	10,432	-0.23%
2023/10/06	1	44.55	1	44.45	44.45	0	10,534	0.00%
2023/10/05	4	44.08	0	0.00	44.00	4	10,699	0.04%
2023/10/04	17	44.20	0	0.00	43.90	17	10,774	0.16%
2023/10/03	6	45.25	0	0.00	45.15	6	10,741	0.06%
2023/09/28	0	0.00	8	45.59	45.45	-8	11,290	-0.07%
2023/09/27	2	45.00	3	45.10	45.20	-1	11,545	-0.01%
2023/09/26	12	45.78	4	45.15	45.10	8	11,886	0.07%
2023/09/25	2	45.80	19	46.22	46.50	-17	12,041	-0.14%
2023/09/22	5	45.32	0	0.00	45.40	5	12,061	0.04%
2023/09/21	24	45.23	1	45.25	45.25	23	12,203	0.19%
2023/09/20	1	46.30	11	46.63	46.20	-10	12,217	-0.08%
2023/09/19	2	47.00	6	47.03	46.65	-4	12,364	-0.03%
2023/09/18	2	46.53	17	46.86	46.30	-15	12,443	-0.12%
2023/09/15	0.1	46.15	3	45.90	46.40	-3	12,511	-0.02%
2023/09/14	9	45.69	11	45.56	45.50	-2	12,729	-0.02%
2023/09/13	16.2	45.41	2.2	46.14	45.15	14	13,041	0.11%
2023/09/12	15	46.40	0	0.00	46.30	15	13,042	0.12%
2023/09/11	4	47.10	9.5	47.33	46.65	-5.5	13,107	-0.04%
2023/09/08	8	46.94	36	46.98	46.65	-28	13,065	-0.21%
2023/09/06	5	46.69	20	47.23	47.05	-15	13,348	-0.11%
2023/09/05	11	46.55	8	46.74	46.85	3	13,387	0.02%
2023/09/04	54.6	47.34	30	47.61	47.20	24.6	13,466	0.18%
2023/09/01	12	45.56	14	45.91	45.75	-2	13,262	-0.02%
2023/08/31	16	44.93	11	44.82	45.15	5	13,483	0.04%
2023/08/30	48	45.49	21	45.20	44.85	27	13,993	0.19%
2023/08/29	13	45.56	17	46.24	46.70	-4	13,793	-0.03%
2023/08/28	1	45.85	9	46.18	45.85	-8	13,839	-0.06%
2023/08/25	9	45.19	4	45.35	45.20	5	13,768	0.04%
2023/08/24	23	45.59	18	45.80	45.70	5	13,789	0.04%
2023/08/23	4	45.70	8	45.99	45.55	-4	13,730	-0.03%
2023/08/22	11	45.42	4	45.05	44.95	7	13,665	0.05%
2023/08/21	1	45.90	1	46.40	45.90	0	13,791	0.00%
2023/08/18	13	46.01	17	45.45	45.40	-4	14,167	-0.03%
2023/08/17	5	45.38	3	46.10	46.10	2	14,655	0.01%
2023/08/16	3	44.80	9	45.25	45.30	-6	14,857	-0.04%
2023/08/15	3	45.35	1	45.90	45.55	2	15,681	0.01%
2023/08/14	74	45.26	103	45.10	45.10	-29	15,771	-0.18%	大賣/
2023/08/11	24	46.88	45	46.61	46.55	-21	15,792	-0.13%
2023/08/10	12.1	47.75	7	47.53	47.45	5.1	15,783	0.03%
2023/08/09	9	48.34	8	48.36	48.25	1	15,800	0.01%
2023/08/08	11	49.19	8	48.99	48.90	3	15,765	0.02%
2023/08/07	35	49.30	39	50.27	49.30	-4	15,810	-0.03%
2023/08/04	6	52.62	5	52.70	52.90	1	15,535	0.01%
2023/08/02	5	53.30	3	54.50	52.60	2	15,832	0.01%
2023/08/01	0	0.00	3	53.83	53.10	-3	15,856	-0.02%
2023/07/31	1	53.80	1	54.50	53.40	0	16,153	0.00%
2023/07/28	9	54.60	5	54.20	54.00	4	16,431	0.02%
2023/07/27	0	0.00	8	55.13	55.10	-8	16,688	-0.05%
2023/07/26	8	55.15	1	55.00	54.10	7	16,988	0.04%
2023/07/25	11.5	55.05	12	55.74	55.70	-0.5	17,576	0.00%
2023/07/24	1	53.50	18	54.46	54.50	-17	17,776	-0.10%
2023/07/21	26	52.51	27	52.54	52.50	-1	17,815	-0.01%
2023/07/20	5	52.86	8	53.23	53.80	-3	18,031	-0.02%
2023/07/19	13	52.95	8	52.63	51.70	5	18,061	0.03%
2023/07/18	18	53.19	18	53.86	53.70	0	18,306	0.00%
2023/07/17	25	52.92	1	53.90	53.50	24	18,480	0.13%
2023/07/14	13	54.45	6	54.22	53.60	7	18,427	0.04%
2023/07/13	22	55.20	13	54.92	54.60	9	18,860	0.05%
2023/07/12	10	55.84	10	55.77	55.60	0	19,325	0.00%
2023/07/11	19	57.11	13	56.58	56.60	6	19,621	0.03%
2023/07/10	0	0.00	12	56.70	56.90	-12	20,468	-0.06%
2023/07/07	12	56.14	10	56.45	56.10	2	21,173	0.01%
2023/07/06	44.1	58.23	2	58.05	57.30	42.1	21,351	0.20%
2023/07/05	5	59.50	24	59.93	60.50	-19	21,242	-0.09%
2023/07/04	13	58.68	13	59.83	60.00	0	21,045	0.00%
2023/07/03	11	58.10	13	58.82	59.40	-2	20,793	-0.01%
2023/06/30	6	57.62	7	57.83	57.60	-1	20,591	0.00%
2023/06/29	16.1	57.44	9	57.41	57.10	7.1	20,543	0.03%
2023/06/28	8	57.18	7	57.64	56.60	1	20,443	0.00%
2023/06/27	12	56.19	13	56.82	56.20	-1	20,598	0.00%
2023/06/26	19	58.25	4	58.38	58.10	15	20,646	0.07%
2023/06/21	12	58.64	14	59.01	58.40	-2	20,678	-0.01%
2023/06/20	26	59.28	4	58.75	58.20	22	20,649	0.11%
2023/06/19	7	60.14	20	60.09	60.60	-13	20,563	-0.06%
2023/06/16	16	58.67	12	58.90	58.00	4	20,613	0.02%
2023/06/15	1	57.30	3	57.67	58.60	-2	20,585	-0.01%
2023/06/14	3	56.90	6	56.97	56.60	-3	20,658	-0.01%
2023/06/13	7	56.53	59	56.77	57.30	-52	20,952	-0.25%
2023/06/12	23	56.74	47.3	57.11	56.60	-24.3	21,046	-0.12%
2023/06/09	5	59.04	12	59.08	58.70	-7	20,987	-0.03%
2023/06/08	11	59.56	18	59.82	59.20	-7	21,301	-0.03%
2023/06/07	23	59.03	18	59.36	59.30	5	21,446	0.02%
2023/06/06	84	61.08	3	59.63	59.30	81	21,829	0.37%
2023/06/05	12.3	59.76	28	59.52	58.90	-15.7	22,475	-0.07%
2023/06/02	13	57.07	8	57.18	56.60	5	22,505	0.02%
2023/06/01	3	56.80	5	56.78	57.20	-2	22,401	-0.01%
2023/05/31	0	0.00	14	54.80	55.70	-14	22,283	-0.06%
2023/05/30	13	54.72	15	54.45	54.10	-2	22,289	-0.01%
2023/05/29	2	55.40	16	55.17	54.90	-14	22,522	-0.06%
2023/05/26	8	54.36	19	54.29	54.10	-11	22,987	-0.05%
2023/05/25	12	54.12	9	54.33	54.20	3	23,153	0.01%
2023/05/24	40	55.80	10	55.82	55.00	30	23,148	0.13%
2023/05/23	8	54.85	48	55.04	55.70	-40	22,937	-0.17%
2023/05/22	19	51.97	24	51.87	52.60	-5	22,589	-0.02%
2023/05/19	61.1	53.06	5	53.46	51.70	56.1	22,525	0.25%
2023/05/18	2	57.15	1	57.20	56.90	1	21,742	0.00%
2023/05/17	3	56.17	14	56.35	56.10	-11	21,600	-0.05%
2023/05/16	2	54.40	70	54.11	55.20	-68	21,489	-0.32%
2023/05/15	2	54.05	0	0.00	54.20	2	21,524	0.01%
2023/05/12	1	55.50	1	55.50	55.50	0	21,639	0.00%
2023/05/11	12	55.29	2	55.00	54.90	10	21,505	0.05%
2023/05/10	1	57.40	2	58.00	57.10	-1	21,283	0.00%
2023/05/09	4	56.35	0	0.00	56.40	4	21,155	0.02%
2023/05/08	3	58.47	1	58.58	58.10	2	20,936	0.01%
2023/05/05	12	58.88	11	58.10	58.00	1	21,002	0.00%
2023/05/04	2	59.95	18	59.25	60.10	-16	20,885	-0.08%
2023/05/03	25	59.06	10	58.81	58.50	15	20,956	0.07%
2023/05/02	17	58.44	57	58.04	57.70	-40	20,644	-0.19%
2023/04/28	69	58.14	26.1	58.55	58.80	42.9	20,417	0.21%
2023/04/27	5.1	55.98	23	55.71	56.80	-17.9	19,842	-0.09%
2023/04/26	0	0.00	5	53.90	54.50	-5	19,490	-0.03%
2023/04/25	18	54.63	16	54.34	54.30	2	19,361	0.01%
2023/04/24	7	55.56	9	55.80	56.00	-2	19,146	-0.01%
2023/04/21	21	55.44	2.5	55.12	54.30	18.5	19,157	0.10%
2023/04/20	3	57.67	7	58.41	57.60	-4	18,682	-0.02%
2023/04/19	1	59.70	0	0.00	59.60	1	18,409	0.01%
2023/04/18	15	60.65	0	0.00	60.00	15	18,251	0.08%
2023/04/17	14.5	61.43	20	61.82	62.80	-5.5	17,846	-0.03%
2023/04/14	17	58.46	6	59.02	58.80	11	17,383	0.06%
2023/04/13	34	60.97	41	61.21	60.20	-7	17,106	-0.04%
2023/04/12	12	58.76	34	58.68	60.10	-22	16,326	-0.13%
2023/04/11	6	54.72	8	54.75	55.00	-2	15,667	-0.01%
2023/04/10	4	53.63	14	53.84	53.90	-10	15,476	-0.06%
2023/04/07	3	52.03	1	51.90	52.00	2	15,270	0.01%
2023/04/06	4	52.38	4	52.28	52.40	0	15,299	0.00%
2023/03/31	2	51.40	0	0.00	51.40	2	15,361	0.01%
2023/03/29	2	51.60	2	51.65	51.80	0	16,086	0.00%
2023/03/28	5	50.72	5.5	51.54	51.50	-0.5	16,247	0.00%
2023/03/27	1	50.60	7	51.63	52.10	-6	16,054	-0.04%
2023/03/24	15	50.69	9.2	50.80	50.60	5.8	15,998	0.04%
2023/03/23	15	51.67	2	52.40	51.50	13	16,171	0.08%
2023/03/22	8	52.20	0	0.00	51.80	8	16,609	0.05%
2023/03/21	16	53.06	11	52.66	52.60	5	17,190	0.03%
2023/03/20	1	50.20	7	50.77	50.00	-6	17,266	-0.03%
2023/03/17	1	49.85	4	50.09	50.30	-3	17,307	-0.02%
2023/03/16	16	49.58	1	49.95	48.65	15	17,127	0.09%
2023/03/15	3	50.05	10	50.36	50.90	-7	16,866	-0.04%
2023/03/14	15.5	49.60	14	50.07	49.55	1.5	16,699	0.01%
2023/03/13	21	49.42	25	49.68	50.00	-4	16,595	-0.02%
2023/03/10	5	49.12	13	49.49	50.00	-8	16,262	-0.05%
2023/03/09	21	49.19	15.3	49.98	49.20	5.7	16,160	0.04%
2023/03/08	44	48.67	26.3	49.26	49.00	17.7	15,791	0.11%
2023/03/07	8	46.22	26.1	46.96	48.10	-18.1	15,134	-0.12%
2023/03/06	2	43.70	1	43.95	43.75	1	14,515	0.01%
2023/03/03	2	43.50	0	0.00	43.25	2	14,651	0.01%
2023/03/02	3	43.55	11	43.67	43.70	-8	14,911	-0.05%
2023/03/01	35	43.40	4	43.18	43.55	31	15,377	0.20%
2023/02/24	23	44.31	26	44.91	45.05	-3	15,369	-0.02%
2023/02/23	11.1	43.74	5	43.99	44.20	6.1	14,942	0.04%
2023/02/22	2	42.08	7	42.09	42.50	-5	14,839	-0.03%
2023/02/21	4	41.74	1	41.65	41.90	3	15,002	0.02%
2023/02/20	1	41.75	7	41.84	42.00	-6	15,126	-0.04%
2023/02/17	2	41.00	6.2	40.85	41.25	-4.2	15,085	-0.03%
2023/02/16	10.5	40.42	11	40.40	40.40	-0.5	14,928	0.00%
2023/02/15	2	39.83	23	39.65	39.90	-21	15,145	-0.14%
2023/02/14	1	38.95	9	39.38	39.55	-8	15,145	-0.05%
2023/02/13	7	39.04	0.5	39.00	39.00	6.5	15,203	0.04%
2023/02/10	26	40.30	4	40.08	39.70	22	15,261	0.14%
2023/02/09	12	39.75	1	39.70	39.75	11	15,195	0.07%
2023/02/08	13	39.52	1	39.65	39.40	12	15,238	0.08%
2023/02/07	0	0.00	0	39.65	39.80	0	15,196	0.00%
2023/02/06	48	39.06	13	38.93	38.95	35	15,198	0.23%
2023/02/03	11	39.71	12	39.48	39.45	-1	15,146	-0.01%
2023/02/02	2	40.50	2	40.20	40.30	0	14,990	0.00%
2023/02/01	5.5	40.34	48	40.11	40.00	-42.5	15,057	-0.28%
2023/01/31	3	37.88	30	37.92	37.85	-27	14,970	-0.18%
2023/01/30	3	37.37	18	37.77	37.65	-15	15,052	-0.10%
2023/01/17	11	36.60	2	36.78	36.65	9	15,072	0.06%
2023/01/16	5	36.37	1	36.70	36.35	4	15,055	0.03%
2023/01/13	1	36.85	19	37.05	36.80	-18	15,021	-0.12%
2023/01/12	1	36.55	15	36.81	36.70	-14	15,112	-0.09%
2023/01/11	0	0.00	3	36.30	36.85	-3	15,160	-0.02%
2023/01/10	2	35.33	12	35.28	35.45	-10	14,994	-0.07%
2023/01/09	2	35.23	3	34.98	35.10	-1	15,067	-0.01%
2023/01/06	7	35.12	0	0.00	35.20	7	15,182	0.05%
2023/01/05	8	35.54	4	35.60	35.05	4	15,367	0.03%
2023/01/04	4	36.05	20	36.23	36.40	-16	15,563	-0.10%
2023/01/03	10	36.30	1	37.20	36.40	9	15,843	0.06%
2022/12/30	21	36.95	4	37.05	37.15	17	16,066	0.11%
2022/12/29	3	36.10	2	36.23	36.25	1	16,319	0.01%
2022/12/28	19	36.85	1	36.85	36.45	18	16,375	0.11%
2022/12/27	9	37.01	19	36.98	36.75	-10	16,472	-0.06%
2022/12/26	11	37.01	10	37.05	37.00	1	16,532	0.01%
2022/12/23	2	37.40	1	37.45	37.50	1	16,641	0.01%
2022/12/22	9	37.50	3	37.65	37.75	6	16,716	0.04%
2022/12/21	3	36.30	8	36.64	37.00	-5	16,567	-0.03%
2022/12/20	9	35.59	26	35.15	34.85	-17	16,376	-0.10%
2022/12/19	12	35.48	0	0.00	35.35	12	16,566	0.07%
2022/12/16	21	36.06	37	36.29	36.40	-16	16,796	-0.10%
2022/12/15	29	36.75	14	36.64	36.60	15	16,699	0.09%
2022/12/14	8	36.52	16.1	36.85	37.00	-8.1	16,358	-0.05%
2022/12/13	45.1	36.19	15	36.59	36.75	30.1	15,840	0.19%
2022/12/12	4	34.85	6	35.08	35.05	-2	15,076	-0.01%
2022/12/09	3	33.05	13	33.53	33.70	-10	14,541	-0.07%
2022/12/08	0	0.00	7	32.73	33.00	-7	14,449	-0.05%
2022/12/07	28	32.68	26	32.46	32.25	2	14,417	0.01%
2022/12/06	12	33.08	14	32.63	32.55	-2	14,313	-0.01%
2022/12/05	17	33.40	20	33.50	33.30	-3	14,299	-0.02%
2022/12/02	21	33.36	10	33.40	33.40	11	14,205	0.08%
2022/12/01	1	33.80	18	33.54	33.65	-17	14,143	-0.12%
2022/11/30	23	33.10	0	0.00	33.00	23	13,923	0.17%
2022/11/29	1	33.70	3	33.98	33.50	-2	13,734	-0.01%
2022/11/28	10	32.50	11	32.94	32.95	-1	13,468	-0.01%
2022/11/25	12	32.73	20	32.78	32.60	-8	13,400	-0.06%
2022/11/24	7	32.90	4	32.80	32.80	3	13,297	0.02%
2022/11/23	7	33.87	2	33.65	33.95	5	12,927	0.04%
2022/11/22	13	32.87	2	33.05	33.20	11	12,413	0.09%
2022/11/21	55	32.00	7	32.37	32.30	48	12,123	0.40%
2022/11/18	22	32.23	10	31.70	31.65	12	12,001	0.10%
2022/11/17	8	32.46	73	32.91	32.40	-65	11,939	-0.54%
2022/11/16	5	31.87	37	31.88	32.15	-32	11,602	-0.28%
2022/11/15	3	31.23	14.1	31.19	31.45	-11.1	11,366	-0.10%
2022/11/14	5	30.68	5	30.67	30.70	0	11,283	0.00%
2022/11/11	42.1	30.45	0	0.00	30.10	42.1	11,223	0.38%
2022/11/10	1	31.20	35	31.10	31.20	-34	11,019	-0.31%
2022/11/09	22	31.15	10	30.85	30.85	12	11,063	0.11%
2022/11/08	1	31.25	17	30.74	30.80	-16	10,999	-0.15%
2022/11/07	3	30.35	4	30.54	30.25	-1	10,930	-0.01%
2022/11/04	1	29.25	9	29.06	29.40	-8	10,871	-0.07%
2022/11/03	2	28.65	0	0.00	28.65	2	10,994	0.02%
2022/11/02	0	0.00	1	28.95	28.75	-1	11,019	-0.01%
2022/11/01	1	28.25	4	28.45	28.50	-3	11,004	-0.03%
2022/10/31	1	28.20	2	28.18	28.40	-1	11,002	-0.01%
2022/10/28	15	28.70	2	28.75	28.25	13	11,002	0.12%
2022/10/27	26	28.33	15	28.28	28.50	11	10,770	0.10%
2022/10/26	4	29.53	2	29.50	29.40	2	10,592	0.02%
2022/10/25	2	30.45	1	30.85	30.35	1	10,651	0.01%
2022/10/24	0	0.00	4	30.50	30.70	-4	10,724	-0.04%
2022/10/21	2	30.15	0	0.00	30.10	2	10,796	0.02%
2022/10/20	6	29.98	2	30.00	30.45	4	10,897	0.04%
2022/10/19	0	0.00	2	30.68	30.55	-2	10,811	-0.02%
2022/10/18	1	29.75	1	30.25	30.00	0	10,940	0.00%
2022/10/17	2	30.08	0	0.00	30.05	2	10,946	0.02%
2022/10/14	1	30.45	14	30.70	30.65	-13	11,000	-0.12%
2022/10/13	4	29.68	2	30.10	29.35	2	11,075	0.02%
2022/10/12	13	30.98	1	30.55	30.85	12	11,317	0.11%
2022/10/11	0	0.00	1	31.65	31.75	-1	11,401	-0.01%
2022/10/07	0	0.00	38	31.36	31.75	-38	11,477	-0.33%
2022/10/06	22	30.90	26	30.98	31.10	-4	11,338	-0.04%
2022/10/05	2	29.95	1	29.95	29.90	1	11,190	0.01%
2022/10/04	0	0.00	6	29.85	29.85	-6	11,237	-0.05%
2022/10/03	0	0.00	1	29.10	29.20	-1	11,103	-0.01%
2022/09/30	24	28.38	12	28.87	29.55	12	11,018	0.11%
2022/09/29	1	28.95	19	28.90	28.90	-18	10,825	-0.17%
2022/09/28	12	28.23	6	29.50	27.40	6	10,628	0.06%
2022/09/27	19	28.39	10	28.68	29.00	9	10,423	0.09%
2022/09/26	7	29.66	4	29.33	29.25	3	10,195	0.03%
2022/09/23	0	0.00	19	30.00	30.10	-19	9,844	-0.19%
2022/09/22	0	0.00	18	28.43	29.00	-18	9,506	-0.19%
2022/09/20	1	28.10	1	28.15	28.30	0	9,448	0.00%
2022/09/19	2	28.00	149	27.92	27.90	-147	9,455	-1.55%	大賣/鉅額交易
2022/09/16	10	28.25	0	0.00	28.20	10	9,460	0.11%
2022/09/15	1	28.70	0	0.00	28.65	1	9,565	0.01%
2022/09/14	20	28.36	8	28.43	28.80	12	9,583	0.13%
2022/09/13	0	0.00	8	28.90	28.90	-8	9,675	-0.08%
2022/09/12	1	28.90	5	28.80	28.70	-4	9,858	-0.04%
2022/09/08	130	27.54	3	27.75	27.90	127	9,920	1.28%	大買/鉅額交易
2022/09/06	3	27.42	2	27.30	27.20	1	10,074	0.01%
2022/09/05	3	27.37	0	0.00	27.50	3	10,204	0.03%
2022/09/02	4	27.75	2	27.75	27.65	2	10,261	0.02%
2022/08/31	12	28.51	0	0.00	28.45	12	10,267	0.12%
2022/08/30	0	0.00	2	28.75	28.80	-2	10,187	-0.02%
2022/08/29	1	28.35	2	28.35	28.40	-1	10,214	-0.01%
2022/08/26	6	29.12	6	29.23	29.05	0	10,215	0.00%
2022/08/25	1	28.85	6	28.98	29.00	-5	10,350	-0.05%
2022/08/24	11	28.99	7	29.60	28.90	4	10,473	0.04%
2022/08/23	2	28.63	0	0.00	28.90	2	10,646	0.02%
2022/08/22	29	28.71	15	28.37	28.75	14	10,736	0.13%
2022/08/19	11	29.05	0	0.00	29.00	11	10,746	0.10%
2022/08/17	3	29.50	0	0.00	29.25	3	11,148	0.03%
2022/08/15	0	0.00	10	30.10	30.30	-10	11,496	-0.09%
2022/08/12	4	30.19	3	29.95	30.00	1	11,879	0.01%
2022/08/11	2	31.13	4	30.55	30.45	-2	11,930	-0.02%
2022/08/10	14	31.01	5	31.23	30.70	9	12,004	0.07%
2022/08/09	0	0.00	11	31.18	31.20	-11	12,123	-0.09%
2022/08/08	0	0.00	6	30.33	30.60	-6	12,304	-0.05%
2022/08/05	0	0.00	6	30.43	30.40	-6	12,413	-0.05%
2022/08/04	7	30.14	1	30.30	30.35	6	12,725	0.05%
2022/08/03	8	30.56	8	30.60	30.40	0	13,847	0.00%
2022/08/02	8	31.10	6	31.13	30.90	2	14,494	0.01%
2022/08/01	63	31.50	5	31.80	31.40	58	14,677	0.40%
2022/07/29	7	31.38	25	31.19	31.20	-18	14,887	-0.12%
2022/07/28	0	0.00	2	30.75	30.75	-2	14,936	-0.01%
2022/07/27	2	29.70	2	30.45	30.45	0	15,013	0.00%
2022/07/26	3	30.40	0	0.00	30.45	3	15,266	0.02%
2022/07/25	10	29.50	26	30.15	30.35	-16	15,401	-0.10%
2022/07/22	0	0.00	25	29.49	29.30	-25	15,430	-0.16%
2022/07/21	14	28.55	14	29.09	29.00	0	16,482	0.00%
2022/07/20	54	29.17	3	29.22	29.05	51	18,316	0.28%
2022/07/19	58	28.42	14	29.38	29.70	44	19,359	0.23%
2022/07/18	40	28.51	39	28.81	29.00	1	19,944	0.01%
2022/07/15	78	26.47	12	27.20	27.35	66	19,673	0.34%
2022/07/14	0	0.00	1	25.00	25.10	-1	19,617	-0.01%
2022/07/13	42	23.81	12	23.77	23.65	30	19,695	0.15%
2022/07/12	3	23.65	0	0.00	23.65	3	19,744	0.02%
2022/07/06	2	24.25	0	0.00	24.40	2	22,120	0.01%
2022/07/01	1	24.10	1	24.85	24.25	0	22,661	0.00%
2022/06/30	2	25.18	19	25.25	25.10	-17	22,627	-0.08%
2022/06/28	10	25.43	20	25.75	25.80	-10	22,620	-0.04%
2022/06/27	10	25.89	10	26.25	26.30	0	22,612	0.00%
2022/06/24	22	25.53	10	25.53	25.50	12	22,616	0.05%
2022/06/23	4	25.58	2	25.43	25.40	2	22,605	0.01%
2022/06/22	7	26.38	9	26.00	25.95	-2	22,519	-0.01%
2022/06/21	5	26.55	7	26.71	27.05	-2	22,495	-0.01%
2022/06/20	3	26.52	1	26.50	25.95	2	22,427	0.01%
2022/06/17	28	28.13	14	28.19	27.90	14	22,282	0.06%
2022/06/16	0	0.00	34	29.31	29.00	-34	22,194	-0.15%
2022/06/15	2	28.93	12	29.15	28.65	-10	22,114	-0.05%
2022/06/14	16	28.21	0	0.00	28.45	16	22,067	0.07%
2022/06/13	5	29.75	5	29.10	29.10	0	22,170	0.00%
2022/06/10	0	0.00	14	30.20	30.20	-14	22,205	-0.06%
2022/06/09	0	0.00	2	30.15	29.95	-2	22,247	-0.01%
2022/06/07	0	0.00	14	29.75	29.80	-14	22,362	-0.06%
2022/06/06	3	28.90	3.1	29.33	29.25	-0.1	22,414	0.00%
2022/06/02	21	28.92	4	28.66	28.80	17	22,769	0.07%
2022/06/01	13	29.17	12	29.55	29.55	1	22,924	0.00%
2022/05/31	36	29.84	3	29.80	29.40	33	22,897	0.14%
2022/05/30	10	30.73	3	31.07	30.70	7	22,869	0.03%
2022/05/27	7	31.14	5	30.95	30.90	2	23,008	0.01%
2022/05/26	28	31.39	4	31.30	31.00	24	23,087	0.10%
2022/05/25	12	30.78	42.2	31.38	31.60	-30.2	22,981	-0.13%
2022/05/24	0	0.00	1.1	31.39	30.70	-1.1	22,716	0.00%
2022/05/23	4	30.85	18	31.11	30.90	-14	22,524	-0.06%
2022/05/20	8	30.44	5	30.58	30.25	3	22,346	0.01%
2022/05/19	1	30.55	12	30.34	30.60	-11	22,169	-0.05%
2022/05/18	0	0.00	4	30.00	30.20	-4	21,994	-0.02%
2022/05/17	18.3	30.01	5	29.55	29.80	13.3	21,825	0.06%
2022/05/16	4	29.45	4	29.14	30.05	0	21,497	0.00%
2022/05/13	12	28.99	15	29.06	29.00	-3	21,295	-0.01%
2022/05/12	16	29.81	2	30.65	28.55	14	21,107	0.07%
2022/05/11	49	31.44	10	31.32	30.60	39	20,729	0.19%
2022/05/10	20	31.41	39	30.88	31.10	-19	19,544	-0.10%
2022/05/09	3	29.38	12	29.57	29.00	-9	18,800	-0.05%
2022/05/06	3	29.78	24	29.67	29.70	-21	18,430	-0.11%
2022/05/05	20	29.20	11	29.18	29.00	9	17,966	0.05%
2022/05/04	21	27.88	7	28.46	28.70	14	17,641	0.08%
2022/05/03	4	27.51	5	28.26	28.00	-1	17,390	-0.01%
2022/04/29	1	28.95	3	29.50	28.90	-2	16,966	-0.01%
2022/04/28	14	29.11	3	29.05	28.50	11	16,719	0.07%
2022/04/27	26	30.09	14	30.28	28.80	12	16,354	0.07%
2022/04/26	83	32.77	61	32.21	31.55	22	15,213	0.14%
2022/04/25	16	31.53	33	32.31	33.35	-17	13,191	-0.13%
2022/04/22	22	31.12	65	31.55	32.35	-43	11,844	-0.36%
2022/04/21	4	29.75	1	29.70	29.45	3	10,750	0.03%
2022/04/20	20	29.89	24	29.99	29.80	-4	10,526	-0.04%
2022/04/19	0	0.00	11	29.55	30.10	-11	10,074	-0.11%
2022/04/18	16	28.79	65	28.74	29.00	-49	9,706	-0.50%
2022/04/15	29	29.88	60	30.10	29.95	-31	9,386	-0.33%
2022/04/14	115	30.41	50	30.46	29.85	65	8,735	0.74%	大買/
2022/04/13	3	29.17	38	29.29	29.25	-35	7,484	-0.47%
2022/04/12	2	26.93	13	27.25	27.55	-11	6,739	-0.16%
2022/04/11	27	27.58	4	27.54	27.55	23	6,542	0.35%
2022/04/08	6	26.68	12	26.50	26.85	-6	6,172	-0.10%
2022/04/07	36	26.33	34	25.80	25.70	2	5,975	0.03%
2022/04/06	0	0.00	5	25.97	26.15	-5	5,855	-0.09%
2022/04/01	0	0.00	8	25.69	25.85	-8	5,801	-0.14%
2022/03/30	6	25.20	0	0.00	25.40	6	5,804	0.10%
2022/03/28	5	25.10	6	25.53	25.70	-1	5,788	-0.02%
2022/03/23	2	25.70	0.2	25.65	25.65	1.9	5,862	0.03%
2022/03/22	0	0.00	5	25.50	25.50	-5	5,819	-0.09%
2022/03/21	6	25.02	6	25.50	24.90	0	5,765	0.00%
2022/03/18	11	24.92	3	25.25	24.60	8	5,748	0.14%
2022/03/17	0	0.00	7	24.88	25.00	-7	5,814	-0.12%
2022/03/16	3	23.98	0	0.00	23.90	3	5,747	0.05%
2022/03/15	11	25.91	15	25.92	25.85	-4	5,481	-0.07%
2022/03/14	1	26.45	8	26.19	26.35	-7	5,389	-0.13%
2022/03/11	1	25.70	0	0.00	25.65	1	5,295	0.02%
2022/03/10	0	0.00	16	25.74	25.90	-16	5,206	-0.31%
2022/03/09	2	24.60	7	24.69	25.20	-5	5,049	-0.10%
2022/03/08	20	25.52	7	26.60	24.65	13	4,932	0.26%
2022/03/07	15	26.23	30	26.18	26.15	-15	4,513	-0.33%
2022/03/04	0	0.00	5	26.42	25.90	-5	4,187	-0.12%
2022/03/03	5.2	26.19	4	26.29	26.25	1.2	4,069	0.03%
2022/03/02	6	25.77	16	25.38	25.80	-10	3,846	-0.26%
2022/03/01	7	24.69	11	25.07	24.90	-4	3,707	-0.11%
2022/02/25	10	23.71	13	23.88	23.90	-3	3,634	-0.08%
2022/02/24	2	23.20	1	22.90	22.90	1	3,539	0.03%
2022/02/23	5	23.50	1	23.50	23.50	4	3,490	0.11%
2022/02/22	2	23.58	2	23.25	23.50	0	3,446	0.00%
2022/02/21	4	23.95	2	23.70	23.90	2	3,271	0.06%
2022/02/18	0	0.00	0	23.00	22.85	0	3,001	0.00%
2022/02/15	0	0.00	30	22.53	22.45	-30	3,039	-0.99%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/01/25	0	0.00	2	20.40	20.30	-2	3,398	-0.06%
2022/01/24	2	20.35	3	20.40	20.65	-1	3,440	-0.03%
2022/01/21	0	0.00	5	21.19	21.00	-5	3,469	-0.14%
2022/01/20	0	0.00	22	21.21	21.20	-22	3,526	-0.62%
2022/01/19	5	20.85	0	0.00	20.80	5	3,572	0.14%
2022/01/17	0	0.00	2	21.10	21.15	-2	3,671	-0.05%
2022/01/14	0	0.00	2	21.15	21.20	-2	3,814	-0.05%
2022/01/13	5	21.90	4	21.71	21.50	1	3,886	0.03%
2022/01/12	3	21.18	0	0.00	21.40	3	3,889	0.08%
2022/01/11	2	21.45	0	0.00	21.35	2	3,872	0.05%
2022/01/04	0	0.00	5	21.65	21.60	-5	4,112	-0.12%
2021/12/30	5	21.95	1	22.10	21.95	4	4,229	0.09%
2021/12/29	20	22.00	0	0.00	22.05	20	4,267	0.47%
2021/12/27	0	0.00	2	22.00	22.00	-2	4,474	-0.04%
2021/12/24	0	0.00	5	22.25	22.20	-5	4,537	-0.11%
2021/12/23	0	0.00	2	22.25	22.35	-2	4,538	-0.04%
2021/12/22	3	22.25	1	22.30	22.30	2	4,557	0.04%
2021/12/21	5	22.33	22	22.55	22.70	-17	4,537	-0.37%
2021/12/20	20	22.40	2	22.70	22.70	18	4,481	0.40%
2021/12/17	6	21.97	0	0.00	21.90	6	4,445	0.13%
2021/12/16	20	21.55	11	21.55	21.55	9	4,471	0.20%
2021/12/14	8	22.06	1	21.50	21.55	7	4,585	0.15%
2021/12/13	8	22.21	4.1	22.22	22.25	3.9	4,612	0.08%
2021/12/08	1	22.25	45	21.80	21.65	-44	5,027	-0.88%
2021/12/06	40	21.40	0	0.00	21.30	40	5,361	0.75%
2021/12/03	3	21.40	40	21.70	21.30	-37	5,461	-0.68%
2021/12/01	0	0.00	1	21.30	21.25	-1	5,774	-0.02%
2021/11/29	1	20.70	4	20.73	20.80	-3	6,123	-0.05%
2021/11/26	43	21.36	0	0.00	21.25	43	6,557	0.66%
2021/11/25	1	22.55	4	22.40	21.80	-3	7,106	-0.04%
2021/11/24	5	22.01	40	22.10	22.00	-35	7,076	-0.49%
2021/11/22	0	0.00	3	21.20	21.10	-3	7,524	-0.04%
2021/11/19	2	21.05	0	0.00	21.05	2	7,621	0.03%
2021/11/18	0	0.00	1	21.25	21.25	-1	7,845	-0.01%
2021/11/17	5	21.50	0	0.00	21.35	5	8,259	0.06%
2021/11/16	0	0.00	5	21.80	21.55	-5	8,381	-0.06%
2021/11/12	8	22.28	1	21.95	22.15	7	8,930	0.08%
2021/11/11	45	21.81	2	22.45	22.25	43	9,405	0.46%
2021/11/09	2	21.75	5	21.83	22.00	-3	10,616	-0.03%
2021/11/08	9	22.20	16	22.29	22.15	-7	11,587	-0.06%
2021/11/04	1	21.65	0	0.00	21.20	1	12,380	0.01%
2021/11/02	1	21.25	0	0.00	21.15	1	13,351	0.01%
2021/11/01	7	20.99	1	21.15	21.00	6	13,595	0.04%
2021/10/29	4	21.13	1	21.25	21.20	3	14,022	0.02%
2021/10/28	0	0.00	4	21.28	21.50	-4	14,531	-0.03%
2021/10/27	0	0.00	2	21.50	21.30	-2	15,244	-0.01%
2021/10/26	12	21.73	0	0.00	21.75	12	16,418	0.07%
2021/10/25	0	0.00	1	22.00	21.85	-1	17,751	-0.01%
2021/10/22	9	21.86	10	22.25	21.90	-1	18,103	-0.01%
2021/10/19	1	23.00	5	22.90	22.95	-4	18,800	-0.02%
2021/10/14	1	22.15	1	22.35	22.25	0	20,620	0.00%
2021/10/13	2	22.13	0	0.00	22.10	2	21,328	0.01%
2021/10/12	1	22.60	3	22.67	22.60	-2	21,530	-0.01%
2021/10/08	1	22.85	0	0.00	22.95	1	21,625	0.00%
2021/10/06	3	23.38	0	0.00	23.30	3	21,890	0.01%
2021/10/05	2	22.50	0	0.00	23.75	2	22,108	0.01%
2021/10/04	0	0.00	3	22.72	22.65	-3	22,144	-0.01%
2021/09/30	1	25.05	0	0.00	25.05	1	22,435	0.00%
2021/09/28	1	24.65	0	0.00	24.50	1	22,980	0.00%
2021/09/24	3	24.88	3	25.00	24.75	0	25,173	0.00%
2021/09/23	4	24.85	1	25.35	24.85	3	27,414	0.01%
2021/09/22	1	24.95	5	24.59	24.95	-4	28,563	-0.01%
2021/09/17	3	25.73	2	25.78	25.50	1	29,013	0.00%
2021/09/16	12	26.05	3	26.10	26.00	9	29,021	0.03%
2021/09/15	4	26.31	10	26.58	26.35	-6	28,960	-0.02%
2021/09/14	12	26.16	1	26.90	26.10	11	28,920	0.04%
2021/09/13	7	26.65	55	26.78	26.95	-48	28,902	-0.17%
2021/09/10	17	26.25	9	26.70	26.05	8	28,697	0.03%
2021/09/09	5	25.45	12	25.39	25.70	-7	28,390	-0.02%
2021/09/08	5	25.11	6	25.26	24.75	-1	28,335	0.00%
2021/09/07	0	0.00	9	25.61	25.40	-9	28,251	-0.03%
2021/09/06	7	25.97	3	26.33	25.60	4	28,141	0.01%
2021/09/03	63	26.49	22	27.05	26.35	41	27,935	0.15%
2021/09/02	17	26.43	4	26.30	26.65	13	27,745	0.05%
2021/09/01	25	27.16	12	27.50	27.00	13	27,620	0.05%
2021/08/31	3	27.05	26	26.89	27.20	-23	27,184	-0.08%
2021/08/30	3	26.03	2	26.15	26.00	1	26,686	0.00%
2021/08/27	1	25.90	1	25.70	26.00	0	26,770	0.00%
2021/08/26	49	26.49	44	26.40	25.60	5	27,415	0.02%
2021/08/25	0	0.00	5	25.45	25.35	-5	27,090	-0.02%
2021/08/24	1	25.40	7	25.42	25.65	-6	27,011	-0.02%
2021/08/23	23	25.85	80	25.97	25.85	-57	26,875	-0.21%
2021/08/20	17	24.46	13	24.33	24.60	4	26,510	0.02%
2021/08/19	10	24.22	3	24.20	24.20	7	26,365	0.03%
2021/08/18	23	24.17	21	24.33	25.60	2	26,158	0.01%
2021/08/17	60	24.85	11	25.42	23.90	49	25,777	0.19%
2021/08/16	15	27.56	11	27.33	26.40	4	25,231	0.02%
2021/08/13	39	28.52	4	28.51	27.55	35	24,737	0.14%
2021/08/12	96	28.98	54	28.88	29.75	42	23,927	0.18%
2021/08/11	33	27.60	16	27.80	27.85	17	22,963	0.07%
2021/08/10	14	27.38	13	28.25	27.30	1	22,367	0.00%
2021/08/09	18	28.29	59	28.26	27.95	-41	22,110	-0.19%
2021/08/06	40	26.98	10	27.20	26.95	30	21,412	0.14%
2021/08/05	23	26.68	6	27.07	26.65	17	21,222	0.08%
2021/08/04	9	27.74	1	27.60	27.40	8	21,141	0.04%
2021/08/03	16	28.51	7	28.54	28.85	9	21,239	0.04%
2021/08/02	1	29.20	22	28.78	29.30	-21	20,948	-0.10%
2021/07/30	50	28.00	68	28.56	27.20	-18	20,265	-0.09%
2021/07/29	88	27.28	114	27.44	27.95	-26	19,168	-0.14%	大賣/
2021/07/28	22	26.05	23	26.42	25.75	-1	17,963	-0.01%
2021/07/27	18	26.01	12	26.40	25.60	6	17,718	0.03%
2021/07/26	11	26.27	19	26.36	26.90	-8	17,744	-0.05%
2021/07/23	7	25.73	24	25.93	26.70	-17	17,549	-0.10%
2021/07/22	25	25.63	29	25.83	25.00	-4	17,272	-0.02%
2021/07/21	56	27.11	58	27.30	26.50	-2	17,026	-0.01%
2021/07/20	47	26.31	34	26.60	26.75	13	16,240	0.08%
2021/07/19	28	26.36	54	26.51	27.10	-26	15,653	-0.17%
2021/07/16	4	25.03	54	25.16	25.10	-50	15,298	-0.33%
2021/07/15	52	24.84	2	24.48	24.85	50	15,227	0.33%
2021/07/14	21	23.84	1	22.95	23.90	20	15,419	0.13%
2021/07/13	20	23.96	15	23.90	23.50	5	16,149	0.03%
2021/07/12	5	25.56	14	24.97	25.05	-9	16,669	-0.05%
2021/07/09	0	0.00	3	24.60	24.65	-3	17,158	-0.02%
2021/07/08	0	0.00	7	24.97	24.95	-7	17,332	-0.04%
2021/07/07	6	24.54	8	24.84	24.30	-2	17,117	-0.01%
2021/07/06	25	25.75	8	25.64	25.60	17	16,927	0.10%
2021/07/05	22	26.61	73	26.74	26.35	-51	16,765	-0.30%
2021/07/02	43	26.11	36	26.38	25.65	7	16,464	0.04%
2021/07/01	104	28.09	59	27.81	26.80	45	15,961	0.28%	大買/
2021/06/30	109	26.93	61.1	27.16	27.50	47.9	14,329	0.33%	大買/
2021/06/29	99	24.15	63	23.95	25.15	36	12,019	0.30%
2021/06/28	30	22.46	19	22.64	22.90	11	10,786	0.10%
2021/06/25	6	20.88	1	21.20	20.85	5	10,250	0.05%
2021/06/24	0	0.00	3	20.75	20.65	-3	10,167	-0.03%
2021/06/23	0	0.00	1	21.10	20.45	-1	10,125	-0.01%
2021/06/22	4	21.36	8	21.21	20.80	-4	10,050	-0.04%
2021/06/21	6	19.98	5	20.50	20.10	1	9,892	0.01%
2021/06/18	2	20.35	3	20.50	20.25	-1	9,820	-0.01%
2021/06/17	1	20.75	3	21.15	20.45	-2	9,781	-0.02%
2021/06/15	0	0.00	6	21.28	20.85	-6	9,714	-0.06%
2021/06/11	1	20.45	1	20.45	20.40	0	9,696	0.00%
2021/06/10	0.1	19.90	0	0.00	20.40	0.1	9,670	0.00%
2021/06/09	6.1	20.34	2	20.95	20.35	4.1	9,630	0.04%
2021/06/07	10.6	20.63	8	20.86	20.80	2.6	9,580	0.03%
2021/06/04	8	21.74	25	22.17	21.70	-17	9,486	-0.18%
2021/06/03	91	22.70	61	22.62	22.45	30	9,303	0.32%
2021/06/02	4	21.30	50	20.54	21.70	-46	8,530	-0.54%
2021/06/01	40	20.20	3	20.15	20.10	37	8,419	0.44%
2021/05/31	0	0.00	5	20.26	20.00	-5	8,437	-0.06%
2021/05/28	10	19.75	0	0.00	19.40	10	8,325	0.12%
2021/05/26	1	18.64	0	0.00	18.65	1	8,291	0.01%
2021/05/25	10	18.50	5	18.60	18.40	5	8,292	0.06%
2021/05/21	0	0.00	5	18.80	19.15	-5	8,372	-0.06%
2021/05/19	5	18.50	0	0.00	18.65	5	8,274	0.06%
2021/05/18	0	0.00	5	17.88	18.25	-5	8,174	-0.06%
2021/05/17	2	16.85	7	16.80	16.60	-5	8,117	-0.06%
2021/05/14	9	17.74	10	18.85	17.55	-1	8,010	-0.01%
2021/05/12	41	20.66	6	19.82	19.60	35	7,828	0.45%
2021/05/11	15	21.59	19	21.54	21.70	-4	7,594	-0.05%
2021/05/10	0	0.00	28	22.17	22.15	-28	7,003	-0.40%
2021/05/07	0	0.00	17	20.50	21.20	-17	6,735	-0.25%
2021/05/06	11	20.85	8	21.07	20.35	3	6,625	0.05%
2021/05/05	27	20.81	5	21.15	20.40	22	6,476	0.34%
2021/05/04	4.5	20.14	13	19.59	19.55	-8.5	6,276	-0.14%
2021/05/03	9	21.62	28	21.87	21.65	-19	6,096	-0.31%
2021/04/29	1	21.40	2	21.00	21.20	-1	5,810	-0.02%
2021/04/28	0.1	20.50	4	20.35	20.60	-3.9	5,639	-0.07%
2021/04/27	7.1	20.95	4	21.00	21.00	3.1	5,570	0.06%
2021/04/26	1	21.10	3	21.45	21.20	-2	5,472	-0.04%
2021/04/23	6	20.62	11	20.68	20.80	-5	5,375	-0.09%
2021/04/22	45.2	21.85	16	22.79	20.55	29.2	5,281	0.55%
2021/04/21	15.2	21.69	1	22.25	21.70	14.2	4,844	0.29%
2021/04/20	50.1	22.37	4	22.05	22.10	46.1	4,649	0.99%
2021/04/19	18	22.42	31	22.22	23.65	-13	4,266	-0.30%
2021/04/16	64	21.77	29	21.76	21.50	35	3,385	1.03%
2021/04/15	27	20.40	4	20.41	20.95	23	2,604	0.88%
2021/04/13	0	0.00	36	18.35	18.20	-36	1,537	-2.34%
2021/04/08	4	18.08	3	18.35	18.35	1	1,395	0.07%
2021/04/07	2	17.85	1	18.00	17.80	1	1,262	0.08%
2021/03/08	0	0.00	5	17.30	17.15	-5	1,561	-0.32%
2021/03/04	0	0.00	3	17.75	17.80	-3	1,468	-0.20%
2021/03/02	0	0.00	1	17.00	16.90	-1	1,393	-0.07%
2021/02/26	1	17.40	2	17.25	17.15	-1	1,385	-0.07%
2021/02/24	7	17.25	0	0.00	17.25	7	1,305	0.54%
2021/02/22	8	16.25	0	0.00	16.20	8	1,135	0.70%
2021/02/18	2	16.30	0	0.00	16.30	2	1,156	0.17%
2021/02/05	5	15.50	0	0.00	15.60	5	1,144	0.44%
2021/02/01	3	15.45	0	0.00	15.40	3	1,151	0.26%
2021/01/14	0	0.00	1	16.10	16.10	-1	1,089	-0.09%
2021/01/08	10	16.90	0	0.00	16.85	10	1,044	0.96%
2020/12/31	20	17.30	0	0.00	17.20	20	981	2.04%
2020/12/23	1	17.00	0	0.00	17.10	1	871	0.11%
2020/12/22	1	17.85	0	0.00	17.00	1	856	0.12%
2020/12/21	3	17.55	3	17.95	18.25	0	784	0.00%
2020/12/15	3	17.30	0	0.00	17.45	3	637	0.47%
2020/12/10	1	17.20	31	17.20	17.20	-30	489	-6.12%
2020/12/07	0.1	16.20	0	0.00	16.10	0.1	346	0.02%
2020/11/30	0	0.00	5	16.45	16.35	-5	375	-1.33%
2020/11/18	5	15.90	1	15.75	16.05	4	363	1.10%
2020/11/17	0	0.00	1	15.65	15.65	-1	343	-0.29%
2020/11/10	0	15.50	0	0.00	15.50	0	348	0.01%
2020/11/09	2	15.45	0	0.00	15.45	2	344	0.58%
2020/08/06	3	15.35	0	0.00	15.40	3	400	0.75%
2020/07/15	3	15.70	0	0.00	15.70	3	463	0.65%
2020/06/11	25	16.75	0	0.00	16.60	25	548	4.56%
2020/06/08	0	0.00	19	16.90	17.00	-19	627	-3.03%
2020/06/01	6	16.35	0	0.00	16.35	6	638	0.94%
2020/05/20	0	0.00	0.2	16.50	16.55	-0.2	631	-0.03%
2020/05/18	0	0.00	1	16.50	16.55	-1	619	-0.16%
2020/05/11	0	0.00	20	16.60	16.80	-20	610	-3.28%
2020/05/05	2	16.20	0	0.00	16.20	2	622	0.32%
2020/04/07	3	15.20	0	0.00	14.95	3	650	0.46%
2020/03/20	0	0.00	2	14.20	14.15	-2	605	-0.33%
2020/03/19	0	0.00	3	13.60	13.95	-3	603	-0.50%
2020/03/13	11	14.50	1	14.70	14.95	10	518	1.93%
2020/03/12	0	0.00	1	16.15	15.95	-1	477	-0.21%
2020/03/11	1	16.55	0	0.00	16.50	1	459	0.22%
2020/03/09	3	16.05	3	16.25	16.55	0	453	0.00%
2019/12/31	0	0.00	3	18.65	18.65	-3	637	-0.47%
2019/12/03	3	18.35	12	18.30	18.40	-9	829	-1.08%
2019/12/02	0	0.00	10	18.30	18.25	-10	866	-1.15%
2019/11/29	0	0.00	20	18.31	18.25	-20	916	-2.18%
2019/11/20	15	18.25	0	0.00	18.30	15	1,146	1.31%
2019/11/19	10	18.40	0	0.00	18.45	10	1,157	0.86%
2019/11/18	0	0.00	2	18.65	18.55	-2	1,206	-0.17%
2019/11/11	3	18.75	0	0.00	18.75	3	1,540	0.19%
2019/11/08	14	19.05	0	0.00	18.95	14	1,529	0.92%
2019/11/06	1	19.35	0	0.00	19.10	1	1,533	0.07%
2019/10/16	0	0.00	40	19.44	19.20	-40	1,567	-2.55%
2019/10/15	40	19.28	0	0.00	19.40	40	1,558	2.57%
2019/10/03	1	20.15	0	0.00	20.20	1	1,505	0.07%
2019/09/27	0	0.00	25	20.29	20.15	-25	1,518	-1.65%
2019/09/26	20	20.05	0	0.00	20.00	20	1,528	1.31%
2019/09/25	5	20.15	0	0.00	20.15	5	1,535	0.33%
2019/09/24	0	0.00	10	20.35	20.25	-10	1,532	-0.65%
2019/09/23	6	20.15	0	0.00	20.15	6	1,534	0.39%
2019/09/20	0	0.00	7	20.35	20.20	-7	1,525	-0.46%
2019/09/19	10	20.25	0	0.00	20.35	10	1,522	0.66%
2019/09/18	0	0.00	2.6	20.33	20.30	-2.6	1,534	-0.17%
2019/09/16	0	0.00	3	20.65	20.35	-3	1,548	-0.19%
2019/09/11	2	20.75	0	0.00	20.75	2	1,527	0.13%
2019/09/10	0	0.00	20	20.95	20.85	-20	1,530	-1.31%
2019/09/06	20	20.80	0	0.00	20.85	20	1,506	1.33%
2019/09/04	4	20.90	3	21.02	20.90	1	1,464	0.07%
2019/09/03	3	20.90	1	21.15	21.15	2	1,449	0.14%
2019/09/02	4	20.93	0	0.00	21.15	4	1,435	0.28%
2019/08/27	1	20.50	2	20.40	20.35	-1	1,294	-0.08%
2019/08/22	4	20.30	0	0.00	20.35	4	1,241	0.32%
2019/08/21	1	20.55	0	0.00	20.55	1	1,214	0.08%
2019/08/20	1	20.10	0	0.00	20.15	1	1,160	0.09%
2019/08/19	0	0.00	9	20.88	20.60	-9	1,109	-0.81%
2019/08/16	4	20.30	0	0.00	20.50	4	981	0.41%
2019/08/15	1	19.30	0	0.00	19.20	1	829	0.12%
2019/08/12	0	0.00	1	19.30	19.25	-1	828	-0.12%
2019/08/08	2	19.15	0	0.00	19.15	2	848	0.24%
2019/08/06	1	19.35	0	0.00	19.30	1	841	0.12%
2019/07/22	0	0.00	10	19.30	19.30	-10	855	-1.17%
2019/07/17	0	0.00	0	19.25	19.25	0	886	0.00%
2019/07/04	0	0.00	1	19.10	19.05	-1	1,051	-0.10%
2019/06/10	0	0.00	5	19.80	19.85	-5	2,191	-0.23%
2019/06/06	1	19.65	0	0.00	19.70	1	2,349	0.04%
2019/06/05	15	20.02	0	0.00	20.05	15	2,389	0.63%
2019/05/09	0	0.00	0.1	19.15	19.15	-0.1	2,908	0.00%
2019/04/12	20	20.75	0	0.00	20.75	20	2,872	0.70%
2019/04/11	0	0.00	0.6	20.75	20.75	-0.6	2,887	-0.02%
2019/04/08	0	0.00	1	20.45	20.45	-1	2,812	-0.04%
2019/04/03	6	20.73	0	0.00	20.60	6	2,791	0.21%
2019/03/29	1	20.40	2	20.95	21.20	-1	2,659	-0.04%
2019/03/28	2	20.10	2	20.18	20.10	0	2,573	0.00%
2019/03/20	1	23.30	0	0.00	23.45	1	2,170	0.05%
2019/03/19	5	24.03	13	23.83	23.45	-8	2,111	-0.38%
2019/03/18	0	0.00	10.1	22.60	22.70	-10.1	1,795	-0.56%
2019/03/15	5	22.40	4	22.15	22.15	1	1,686	0.06%
2019/03/13	2	21.98	12	21.95	21.95	-10	1,587	-0.63%
2019/03/12	14	22.30	1	22.30	21.90	13	1,521	0.85%
2019/03/08	0	0.00	3	21.10	21.15	-3	1,284	-0.23%
2019/03/07	8	21.14	30	21.19	20.80	-22	1,461	-1.51%
2019/03/06	17	21.33	4.4	21.27	21.20	12.6	1,310	0.96%
2019/03/05	6	19.92	0	0.00	19.90	6	1,025	0.59%
2019/02/19	0	0.00	4	18.95	19.00	-4	933	-0.43%
2019/02/18	0	0.00	6	18.75	18.75	-6	925	-0.65%
2019/02/12	0	0.00	3	18.90	18.90	-3	910	-0.33%
2019/01/24	1	17.95	0	0.00	18.05	1	857	0.12%
2019/01/23	5	17.95	0	0.00	17.90	5	854	0.58%
2019/01/22	5	18.15	0	0.00	18.25	5	841	0.59%
2019/01/17	0	0.00	2	18.90	18.90	-2	827	-0.24%
2019/01/09	2	19.35	0	0.00	19.15	2	774	0.26%
2019/01/08	2	19.33	1	19.00	19.20	1	753	0.13%
2019/01/07	1	18.95	4	19.40	19.00	-3	720	-0.42%
2018/12/13	0	0.00	50	16.65	16.75	-50	626	-7.98%
2018/12/03	1	16.30	6	16.30	16.40	-5	598	-0.83%
2018/11/30	8	16.05	4	16.36	16.00	4	589	0.68%
2018/11/28	0	0.00	1	16.40	16.40	-1	354	-0.28%
2018/11/27	1	16.20	1	16.35	16.35	0	343	0.00%
2018/11/26	3	16.20	0	0.00	16.40	3	331	0.90%
2018/11/23	2	16.15	1	16.40	16.40	1	323	0.31%
2018/11/21	1	16.30	1	16.45	16.45	0	310	0.00%
2018/11/19	0	0.00	0.1	16.85	16.85	-0.1	296	-0.04%
2018/11/15	30	16.79	0	0.00	16.85	30	324	9.25%
2018/10/11	1	16.65	0	0.00	17.00	1	417	0.24%
2018/10/03	5	17.86	0	0.00	17.85	5	378	1.32%
2018/09/11	1	17.40	0	0.00	17.45	1	520	0.19%
2018/08/28	7	18.15	13	18.15	18.15	-6	649	-0.92%
2018/08/22	0	0.00	1	17.80	18.15	-1	716	-0.14%
2018/08/21	0	0.00	1	17.45	17.45	-1	706	-0.14%
2018/08/16	1	17.20	0	0.00	17.30	1	725	0.14%
2018/08/08	0	0.00	3	17.58	17.65	-3	735	-0.41%
2018/08/07	3	17.35	0	0.00	17.35	3	754	0.40%
2018/08/06	2	17.35	0	0.00	17.35	2	754	0.27%
2018/07/30	2	17.20	0	0.00	17.30	2	762	0.26%
2018/07/26	2	17.15	3	17.07	17.35	-1	761	-0.13%
2018/07/25	3	16.85	0	0.00	17.00	3	752	0.40%
2018/07/18	1	17.20	1	17.40	17.40	0	769	0.00%
2018/06/27	0	0.00	1	19.00	19.00	-1	837	-0.12%
2018/06/25	0	0.00	2	19.00	19.05	-2	817	-0.24%
2018/06/14	3	19.05	0	0.00	19.10	3	803	0.37%
2018/06/13	1	19.05	0	0.00	19.15	1	799	0.13%
2018/06/12	0	0.00	3	19.15	19.10	-3	787	-0.38%
2018/06/08	0	0.00	2	19.10	19.10	-2	764	-0.26%
2018/06/06	3	19.00	0	0.00	19.05	3	725	0.41%
2018/05/04	0	0.00	0.8	19.00	19.10	-0.8	708	-0.11%
2018/05/03	0	0.00	3	19.15	19.10	-3	724	-0.41%
2018/04/25	0	0.00	0.1	19.15	19.15	-0.1	758	-0.01%
2018/04/24	1	19.40	0	0.00	19.25	1	761	0.13%
2018/04/09	0	0.00	0.4	20.25	20.35	-0.4	862	-0.04%
2018/03/26	0	0.00	0.2	19.75	19.75	-0.2	893	-0.03%
2018/03/07	0	19.75	0	0.00	19.70	0	1,163	0.00%
2018/01/25	5	20.20	0	0.00	20.15	5	1,195	0.42%
2018/01/11	0	0.00	5	20.40	20.45	-5	1,140	-0.44%
2018/01/05	5	20.15	0	0.00	20.15	5	1,120	0.45%
2018/01/03	0	0.00	2	20.10	20.25	-2	1,119	-0.18%
2018/01/02	0	0.00	1	20.00	19.95	-1	1,101	-0.09%