榮剛 (5009)-元大-土城券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
526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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/05/03	277.1	57.00	9	57.22	57.00	268.1	9,729	2.76%	大買/鉅額交易
2024/05/02	157	57.47	235	56.37	57.60	-78	9,394	-0.83%	大買/大賣/
2024/04/30	329	55.18	691	55.58	54.20	-362	8,518	-4.25%	大買/大賣/鉅額交易
2024/04/29	47	53.40	190	54.21	54.80	-143	8,034	-1.78%	大賣/鉅額交易
2024/04/26	55	53.19	685	53.23	52.80	-630	7,806	-8.07%	大賣/鉅額交易
2024/04/25	98.1	52.34	0	0.00	52.60	98.1	7,679	1.28%
2024/04/24	188.1	52.72	174	52.78	53.00	14.1	7,613	0.18%	大買/大賣/
2024/04/23	51	52.80	327	53.68	52.80	-276	7,547	-3.66%	大賣/鉅額交易
2024/04/22	580	53.92	257	54.35	54.20	323	7,350	4.39%	大買/大賣/鉅額交易
2024/04/19	167	54.61	230	54.92	54.90	-63	7,016	-0.90%	大買/大賣/
2024/04/18	212	54.47	54	54.24	54.70	158	6,616	2.39%	大買/鉅額交易
2024/04/17	387.3	53.66	119	53.37	53.50	268.3	6,379	4.21%	大買/大賣/鉅額交易
2024/04/16	87	51.86	62	52.59	51.90	25	6,043	0.41%
2024/04/15	99	54.10	23	53.70	53.30	76	5,658	1.34%
2024/04/12	18	52.43	23	53.00	52.50	-5	5,187	-0.10%
2024/04/11	255	52.38	5	52.62	52.60	250	5,092	4.91%	大買/鉅額交易
2024/04/10	431	52.13	3	52.33	52.50	428	4,927	8.69%	大買/鉅額交易
2024/04/09	0	0.00	11	49.97	50.40	-11	4,584	-0.24%
2024/04/08	2	49.20	1	49.95	49.40	1	4,469	0.02%
2024/04/03	2	50.10	4	49.73	49.40	-2	4,460	-0.04%
2024/04/02	2.2	49.36	0	0.00	49.30	2.2	4,494	0.05%
2024/04/01	2.2	49.38	2	49.75	49.55	0.2	4,543	0.00%
2024/03/29	1	49.30	1	49.70	49.30	0	4,723	0.00%
2024/03/28	4	49.88	46	50.10	49.65	-42	4,887	-0.86%
2024/03/27	3	49.75	0	0.00	49.65	3	5,331	0.06%
2024/03/26	0	0.00	1	49.90	49.05	-1	5,334	-0.02%
2024/03/25	1	49.45	5	49.63	49.80	-4	5,373	-0.07%
2024/03/20	1	48.75	0	0.00	48.90	1	5,835	0.02%
2024/03/18	2	47.80	0	0.00	48.40	2	5,952	0.03%
2024/03/15	1	47.75	0	0.00	47.70	1	5,980	0.02%
2024/03/13	0	47.75	0	0.00	47.70	0	6,105	0.00%
2024/03/07	0	0.00	3	48.30	48.35	-3	6,424	-0.05%
2024/03/06	1	48.80	0	0.00	48.75	1	6,482	0.02%
2024/03/05	0	0.00	20	48.80	48.70	-20	6,483	-0.31%
2024/03/04	0	0.00	5	48.32	48.30	-5	6,432	-0.08%
2024/03/01	38	48.04	4	47.98	48.30	34	6,473	0.53%
2024/02/29	0	0.00	1	46.75	47.00	-1	6,393	-0.02%
2024/02/27	0	46.75	0	0.00	46.50	0	6,533	0.00%
2024/02/26	0	0.00	5	46.46	46.45	-5	6,762	-0.07%
2024/02/22	0	47.50	0	0.00	47.15	0	6,850	0.00%
2024/02/21	0	0.00	3	47.33	47.15	-3	6,902	-0.04%
2024/02/20	2	46.85	0	0.00	47.00	2	7,005	0.03%
2024/02/19	4	47.79	0	0.00	47.85	4	6,981	0.06%
2024/02/16	0.1	47.75	2	47.70	47.65	-1.9	7,059	-0.03%
2024/02/05	4.6	45.72	3	46.02	45.75	1.6	6,987	0.02%
2024/02/02	1.9	46.46	0	0.00	46.20	1.9	6,915	0.03%
2024/02/01	3.2	47.17	0	0.00	47.05	3.2	6,860	0.05%
2024/01/31	0	0.00	1	48.40	47.60	-1	6,832	-0.01%
2024/01/30	3	48.18	0	0.00	47.80	3	6,838	0.04%
2024/01/29	1	47.00	3	47.38	47.50	-2	6,806	-0.03%
2024/01/25	0.1	47.00	0	0.00	46.85	0.1	6,822	0.00%
2024/01/24	22	47.74	0	0.00	47.10	22	6,879	0.32%
2024/01/17	3.1	46.49	1	45.90	45.90	2.1	7,040	0.03%
2024/01/16	0	47.35	0	0.00	47.15	0	7,129	0.00%
2024/01/15	3	47.67	0	0.00	47.70	3	7,182	0.04%
2024/01/12	0.1	47.23	2	47.25	47.10	-1.9	7,199	-0.03%
2024/01/11	6	47.36	1	47.20	47.20	5	7,228	0.07%
2024/01/10	2	47.50	4	47.63	47.50	-2	7,246	-0.03%
2024/01/09	2	47.95	18	48.44	47.85	-16	7,392	-0.22%
2024/01/08	0	48.70	0	0.00	48.50	0	7,394	0.00%
2024/01/04	6.1	48.15	10	48.55	47.80	-3.9	7,477	-0.05%
2024/01/03	2.1	49.02	0	0.00	48.65	2.1	7,427	0.03%
2024/01/02	1	48.85	0	0.00	49.00	1	7,402	0.01%
2023/12/29	2	49.14	1	49.40	48.85	1	7,502	0.01%
2023/12/28	5	49.17	87	49.01	48.75	-82	7,474	-1.10%
2023/12/27	11	49.20	10	49.35	49.20	1	7,433	0.01%
2023/12/26	10	49.42	14	49.79	49.20	-4	7,403	-0.05%
2023/12/25	36	49.17	13	49.62	49.00	23	7,233	0.32%
2023/12/22	7	52.72	4	50.08	49.45	3	7,151	0.04%
2023/12/20	5	51.20	4	51.68	51.70	1	6,695	0.01%
2023/12/19	0	0.00	1	51.10	50.90	-1	6,648	-0.02%
2023/12/18	8	51.86	17	51.80	51.60	-9	6,687	-0.13%
2023/12/15	10	51.01	16	51.62	51.50	-6	6,560	-0.09%
2023/12/14	0.1	50.00	14	50.21	49.80	-14	6,292	-0.22%
2023/12/13	3	49.90	1.1	50.18	49.40	1.9	6,241	0.03%
2023/12/12	0.1	49.77	0	0.00	49.70	0.1	6,243	0.00%
2023/12/11	5.1	49.79	10	49.10	49.00	-4.9	6,203	-0.08%
2023/12/08	1	49.34	3	49.32	49.25	-2	6,294	-0.03%
2023/12/06	1	50.10	1	49.20	50.10	0	6,363	0.00%
2023/12/05	2	48.75	0	0.00	48.70	2	6,362	0.03%
2023/12/04	2	50.10	0	0.00	49.45	2	6,360	0.03%
2023/12/01	3	49.35	10	49.26	49.35	-7	6,314	-0.11%
2023/11/30	2.1	47.46	32	48.51	48.70	-29.9	6,270	-0.48%
2023/11/29	22	47.88	0	0.00	47.75	22	6,552	0.34%
2023/11/28	11	47.02	0	0.00	47.50	11	6,644	0.17%
2023/11/27	7	46.94	0	0.00	46.90	7	6,811	0.10%
2023/11/24	7	48.24	16	48.33	47.85	-9	7,115	-0.13%
2023/11/22	11	47.67	1	47.80	47.75	10	7,231	0.14%
2023/11/21	0	0.00	8	46.45	46.75	-8	7,064	-0.11%
2023/11/20	0.1	46.00	8	46.50	46.25	-7.9	7,149	-0.11%
2023/11/17	23.4	46.47	2	46.45	46.40	21.4	7,247	0.29%
2023/11/16	28	46.31	0	0.00	46.50	28	7,257	0.39%
2023/11/15	2	45.60	0	0.00	45.65	2	7,212	0.03%
2023/11/14	3	45.98	11	45.62	45.30	-8	7,278	-0.11%
2023/11/13	1	45.40	0	0.00	45.25	1	7,305	0.01%
2023/11/10	10	45.00	0	0.00	45.00	10	7,352	0.14%
2023/11/09	0	45.35	0	0.00	45.40	0	7,483	0.00%
2023/11/08	0	0.00	20	45.75	45.65	-20	7,656	-0.26%
2023/11/07	2	45.88	0	0.00	45.70	2	7,795	0.03%
2023/11/03	5	45.45	0	0.00	45.55	5	8,105	0.06%
2023/10/30	6	44.91	6	45.24	45.50	0	8,980	0.00%
2023/10/26	50	45.40	20	45.30	45.25	30	9,034	0.33%
2023/10/25	2	45.20	2	45.25	45.20	0	9,160	0.00%
2023/10/24	0	44.25	5	44.45	44.65	-5	9,235	-0.05%
2023/10/23	53	44.70	46	45.07	44.50	7	9,284	0.08%
2023/10/20	0	43.05	20	43.05	44.00	-20	9,375	-0.21%
2023/10/19	40	44.00	0	0.00	43.90	40	9,503	0.42%
2023/10/18	1.2	44.87	0	0.00	44.00	1.2	9,631	0.01%
2023/10/17	0	0.00	0.6	45.60	45.00	-0.6	9,796	-0.01%
2023/10/16	124	45.99	105	45.64	45.60	19	9,989	0.19%	大買/大賣/
2023/10/12	0.6	45.45	0	0.00	45.75	0.6	10,295	0.01%
2023/10/11	0.2	45.28	35	45.30	45.05	-34.8	10,432	-0.33%
2023/10/06	0.1	44.00	5	44.50	44.45	-4.9	10,534	-0.05%
2023/10/05	5	44.00	2	44.18	44.00	3	10,699	0.03%
2023/10/04	1.2	43.97	141	44.11	43.90	-139.8	10,774	-1.30%	大賣/鉅額交易
2023/10/03	171	45.17	0	45.25	45.15	171	10,741	1.59%	大買/鉅額交易
2023/10/02	0	0.00	3	45.80	45.60	-3	10,889	-0.03%
2023/09/28	3	45.45	119	45.56	45.45	-116	11,290	-1.03%	大賣/鉅額交易
2023/09/27	0	0.00	30	45.25	45.20	-30	11,545	-0.26%
2023/09/26	175.1	45.26	0	0.00	45.10	175.1	11,886	1.47%	大買/鉅額交易
2023/09/25	0	0.00	26.1	46.70	46.50	-26.1	12,041	-0.22%
2023/09/22	0.1	45.15	2	45.15	45.40	-1.9	12,061	-0.02%
2023/09/21	7.1	45.08	2	45.10	45.25	5.1	12,203	0.04%
2023/09/20	0	0.00	1	46.75	46.20	-1	12,217	-0.01%
2023/09/19	2	46.70	1	46.95	46.65	1	12,364	0.01%
2023/09/18	1	46.85	0	0.00	46.30	1	12,443	0.01%
2023/09/15	0	0.00	1	46.20	46.40	-1	12,511	-0.01%
2023/09/13	3.1	45.18	3	46.10	45.15	0.1	13,041	0.00%
2023/09/12	52	46.24	52	46.55	46.30	0	13,042	0.00%
2023/09/11	2	47.18	65	47.57	46.65	-63	13,107	-0.48%
2023/09/08	17	46.69	1	47.05	46.65	16	13,065	0.12%
2023/09/07	0	0.00	3	47.32	47.25	-3	13,134	-0.02%
2023/09/06	0	0.00	1	47.35	47.05	-1	13,348	-0.01%
2023/09/05	3	46.88	1	46.70	46.85	2	13,387	0.01%
2023/09/04	16	47.50	4	48.18	47.20	12	13,466	0.09%
2023/09/01	3	46.12	2	45.95	45.75	1	13,262	0.01%
2023/08/31	5	44.90	2	44.93	45.15	3	13,483	0.02%
2023/08/30	97.2	45.55	791	45.92	44.85	-693.8	13,993	-4.96%	大賣/鉅額交易
2023/08/29	626	45.67	86	45.95	46.70	540	13,793	3.91%	大買/鉅額交易
2023/08/28	366	45.95	490	46.11	45.85	-124	13,839	-0.90%	大買/大賣/鉅額交易
2023/08/25	267	45.40	461.1	45.70	45.20	-194.1	13,768	-1.41%	大買/大賣/鉅額交易
2023/08/24	446	45.52	50	45.48	45.70	396	13,789	2.87%	大買/鉅額交易
2023/08/23	210	45.58	474	45.94	45.55	-264	13,730	-1.92%	大買/大賣/鉅額交易
2023/08/22	136.1	45.21	0	0.00	44.95	136.1	13,665	1.00%	大買/鉅額交易
2023/08/21	2	46.00	102	46.01	45.90	-100	13,791	-0.73%	大賣/
2023/08/18	321.1	45.65	0	0.00	45.40	321.1	14,167	2.27%	大買/鉅額交易
2023/08/17	24	45.94	450	46.22	46.10	-426	14,655	-2.91%	大賣/鉅額交易
2023/08/16	70	45.21	7	45.50	45.30	63	14,857	0.42%
2023/08/15	163	45.43	163.1	45.77	45.55	-0.1	15,681	0.00%	大買/大賣/
2023/08/14	58	45.14	574	45.08	45.10	-516	15,771	-3.27%	大賣/鉅額交易
2023/08/11	2.4	46.85	20	47.60	46.55	-17.6	15,792	-0.11%
2023/08/10	10.6	47.81	6	47.45	47.45	4.6	15,783	0.03%
2023/08/09	536.1	48.39	0	0.00	48.25	536.1	15,800	3.39%	大買/鉅額交易
2023/08/08	683.1	48.83	253	48.73	48.90	430.1	15,765	2.73%	大買/大賣/鉅額交易
2023/08/07	11	49.11	4	49.38	49.30	7	15,810	0.04%
2023/08/02	1	53.10	1	54.70	52.60	0	15,832	0.00%
2023/08/01	3.1	53.23	0	0.00	53.10	3.1	15,856	0.02%
2023/07/31	2	53.70	2	54.70	53.40	0	16,153	0.00%
2023/07/28	5.2	54.11	0	0.00	54.00	5.2	16,431	0.03%
2023/07/27	4.4	55.27	6	55.33	55.10	-1.6	16,688	-0.01%
2023/07/25	17	55.44	54.3	55.73	55.70	-37.3	17,576	-0.21%
2023/07/24	2	53.65	4	54.33	54.50	-2	17,776	-0.01%
2023/07/21	2.1	52.27	0	0.00	52.50	2.1	17,815	0.01%
2023/07/20	41	52.72	2	53.41	53.80	39	18,031	0.22%
2023/07/19	3.3	52.59	0.1	52.40	51.70	3.2	18,061	0.02%
2023/07/18	10.2	52.88	0	0.00	53.70	10.2	18,306	0.06%
2023/07/17	1.1	53.11	0	0.00	53.50	1.1	18,480	0.01%
2023/07/14	4.3	53.97	0	0.00	53.60	4.3	18,427	0.02%
2023/07/13	3.7	55.46	2	55.00	54.60	1.7	18,860	0.01%
2023/07/12	2	55.85	1	56.40	55.60	1	19,325	0.01%
2023/07/11	2	56.50	0	0.00	56.60	2	19,621	0.01%
2023/07/07	3.6	56.50	0	0.00	56.10	3.6	21,173	0.02%
2023/07/06	4.2	57.85	0.1	58.70	57.30	4.1	21,351	0.02%
2023/07/05	0	0.00	0	60.40	60.50	0	21,242	0.00%
2023/07/04	1.2	58.20	0	60.00	60.00	1.2	21,045	0.01%
2023/07/03	1	58.50	3.1	58.77	59.40	-2.1	20,793	-0.01%
2023/06/30	5	57.86	1	57.80	57.60	4	20,591	0.02%
2023/06/29	8	58.19	14	57.55	57.10	-6	20,543	-0.03%
2023/06/28	1	57.42	1	57.90	56.60	0	20,443	0.00%
2023/06/27	8	56.55	57	56.63	56.20	-49	20,598	-0.24%
2023/06/26	6	58.20	4.3	58.27	58.10	1.7	20,646	0.01%
2023/06/21	6	58.50	1	59.30	58.40	5	20,678	0.02%
2023/06/20	23.4	59.26	0	0.00	58.20	23.4	20,649	0.11%
2023/06/19	61	60.64	21.1	59.97	60.60	39.9	20,563	0.19%
2023/06/16	2	58.20	11	59.19	58.00	-9	20,613	-0.04%
2023/06/15	0	0.00	0	58.50	58.60	0	20,585	0.00%
2023/06/13	1.1	57.05	5	56.78	57.30	-3.9	20,952	-0.02%
2023/06/12	4.1	56.71	0	0.00	56.60	4.1	21,046	0.02%
2023/06/09	1	58.90	0	59.10	58.70	1	20,987	0.00%
2023/06/08	5	59.88	25	59.68	59.20	-20	21,301	-0.09%
2023/06/07	9	58.86	7.2	59.49	59.30	1.8	21,446	0.01%
2023/06/06	12	58.83	3.2	60.02	59.30	8.8	21,829	0.04%
2023/06/05	9.2	59.81	31.1	60.05	58.90	-21.9	22,475	-0.10%
2023/06/02	8	57.21	9	57.38	56.60	-1	22,505	0.00%
2023/06/01	14	56.12	18.3	56.64	57.20	-4.3	22,401	-0.02%
2023/05/31	1	55.00	2	55.05	55.70	-1	22,283	0.00%
2023/05/30	0.2	54.60	0	0.00	54.10	0.2	22,289	0.00%
2023/05/29	0	0.00	1	55.02	54.90	-1	22,522	0.00%
2023/05/26	0	0.00	2	54.20	54.10	-2	22,987	-0.01%
2023/05/25	1	53.70	1	54.70	54.20	0	23,153	0.00%
2023/05/24	8.3	55.46	6	55.83	55.00	2.3	23,148	0.01%
2023/05/23	10	55.43	34.1	55.88	55.70	-24.1	22,937	-0.11%
2023/05/22	6.1	52.06	21	52.12	52.60	-14.9	22,589	-0.07%
2023/05/19	69.3	52.99	808.2	53.52	51.70	-738.8	22,525	-3.28%	大賣/鉅額交易
2023/05/18	174	56.85	215	56.45	56.90	-41	21,742	-0.19%	大買/大賣/
2023/05/17	418	56.42	537	56.19	56.10	-119	21,600	-0.55%	大買/大賣/鉅額交易
2023/05/16	44.1	54.96	108	54.72	55.20	-64	21,489	-0.30%	大賣/
2023/05/15	468.1	54.42	9	54.00	54.20	459.1	21,524	2.13%	大買/鉅額交易
2023/05/12	397.2	55.39	424	55.44	55.50	-26.8	21,639	-0.12%	大買/大賣/
2023/05/11	354.4	54.97	839	55.23	54.90	-484.6	21,505	-2.25%	大買/大賣/鉅額交易
2023/05/10	420.1	57.34	477	57.16	57.10	-56.9	21,283	-0.27%	大買/大賣/
2023/05/09	562.4	56.47	7	56.53	56.40	555.4	21,155	2.63%	大買/鉅額交易
2023/05/08	217	58.03	43	58.60	58.10	174	20,936	0.83%	大買/鉅額交易
2023/05/05	246	57.96	733	58.44	58.00	-487	21,002	-2.32%	大買/大賣/鉅額交易
2023/05/04	303	59.80	183.1	59.35	60.10	119.9	20,885	0.57%	大買/大賣/鉅額交易
2023/05/03	294	58.53	224	58.68	58.50	70	20,956	0.33%	大買/大賣/
2023/05/02	675	58.09	13	58.59	57.70	662	20,644	3.21%	大買/鉅額交易
2023/04/28	65	58.15	615	57.89	58.80	-550	20,417	-2.69%	大賣/鉅額交易
2023/04/27	235	55.59	315	56.48	56.80	-80	19,842	-0.40%	大買/大賣/
2023/04/26	88.1	54.42	155	54.00	54.50	-66.9	19,490	-0.34%	大賣/
2023/04/25	147.2	54.84	168	54.91	54.30	-20.8	19,361	-0.11%	大買/大賣/
2023/04/24	236	55.63	174	55.57	56.00	62	19,146	0.32%	大買/大賣/
2023/04/21	387.2	54.71	412.5	55.06	54.30	-25.3	19,157	-0.13%	大買/大賣/
2023/04/20	102	57.51	11	57.87	57.60	91	18,682	0.49%	大買/
2023/04/19	92	59.86	46	60.26	59.60	46	18,409	0.25%
2023/04/18	468	59.89	314	60.93	60.00	154	18,251	0.84%	大買/大賣/鉅額交易
2023/04/17	143	61.57	70.5	62.38	62.80	72.5	17,846	0.41%	大買/
2023/04/14	262.7	58.80	697	58.37	58.80	-434.3	17,383	-2.50%	大買/大賣/鉅額交易
2023/04/13	553.1	61.47	464	61.66	60.20	89.1	17,106	0.52%	大買/大賣/
2023/04/12	360.6	60.00	472	57.78	60.10	-111.4	16,326	-0.68%	大買/大賣/鉅額交易
2023/04/11	124	54.13	1	54.30	55.00	123	15,667	0.79%	大買/鉅額交易
2023/04/10	287	53.33	126	52.93	53.90	161	15,476	1.04%	大買/大賣/鉅額交易
2023/04/07	196	51.79	0	0.00	52.00	196	15,270	1.28%	大買/鉅額交易
2023/04/06	240	52.47	0	0.00	52.40	240	15,299	1.57%	大買/鉅額交易
2023/03/31	1	51.40	1	52.00	51.40	0	15,361	0.00%
2023/03/30	113	51.89	3	51.67	51.90	110	15,700	0.70%	大買/鉅額交易
2023/03/29	32	51.20	0	0.00	51.80	32	16,086	0.20%
2023/03/28	47	50.87	93	51.16	51.50	-46	16,247	-0.28%
2023/03/27	16	52.07	5.1	50.96	52.10	11	16,054	0.07%
2023/03/24	0	0.00	131	50.70	50.60	-131	15,998	-0.82%	大賣/鉅額交易
2023/03/23	81	51.62	74	52.24	51.50	7	16,171	0.04%
2023/03/22	157	51.56	2	52.75	51.80	155	16,609	0.93%	大買/鉅額交易
2023/03/21	7	53.36	2	52.70	52.60	5	17,190	0.03%
2023/03/20	0	50.50	3	50.03	50.00	-3	17,266	-0.02%
2023/03/17	3	50.30	52	49.47	50.30	-49	17,307	-0.28%
2023/03/16	50	48.65	7.1	49.79	48.65	43	17,127	0.25%
2023/03/15	9	50.53	7	50.40	50.90	2	16,866	0.01%
2023/03/14	1.1	49.53	4	49.80	49.55	-2.9	16,699	-0.02%
2023/03/13	16.1	49.86	24	49.19	50.00	-7.9	16,595	-0.05%
2023/03/10	0	49.00	0	0.00	50.00	0	16,262	0.00%
2023/03/09	2	49.05	6	48.50	49.20	-4	16,160	-0.02%
2023/03/08	34	49.33	35	49.60	49.00	-1	15,791	-0.01%
2023/03/07	12	46.85	11.4	45.04	48.10	0.6	15,134	0.00%
2023/03/06	10	43.65	3	43.38	43.75	7	14,515	0.05%
2023/03/03	18	43.36	8	43.61	43.25	10	14,651	0.07%
2023/03/02	12.2	43.41	8	43.49	43.70	4.2	14,911	0.03%
2023/03/01	3	43.40	4	44.31	43.55	-1	15,377	-0.01%
2023/02/24	27	44.61	31	44.36	45.05	-4	15,369	-0.03%
2023/02/23	12	43.59	12	43.56	44.20	0	14,942	0.00%
2023/02/22	3	42.50	5	41.73	42.50	-2	14,839	-0.01%
2023/02/21	11	41.86	16.2	42.14	41.90	-5.2	15,002	-0.03%
2023/02/20	11	41.97	11	41.91	42.00	0	15,126	0.00%
2023/02/17	7	41.11	7	40.84	41.25	0	15,085	0.00%
2023/02/16	5	40.40	9	40.43	40.40	-4	14,928	-0.03%
2023/02/15	4	39.71	3	39.52	39.90	1	15,145	0.01%
2023/02/14	10	39.22	8	39.29	39.55	2	15,145	0.01%
2023/02/13	4.2	38.97	0	0.00	39.00	4.2	15,203	0.03%
2023/02/10	5	40.13	2	40.15	39.70	3	15,261	0.02%
2023/02/09	1	39.75	1	39.60	39.75	0	15,195	0.00%
2023/02/08	12	39.48	5	39.46	39.40	7	15,238	0.05%
2023/02/07	2	39.80	2	39.00	39.80	0	15,196	0.00%
2023/02/06	0	0.00	2	39.45	38.95	-2	15,198	-0.01%
2023/02/03	20.2	39.42	18	39.61	39.45	2.2	15,146	0.01%
2023/02/02	4	40.27	4	40.91	40.30	0	14,990	0.00%
2023/02/01	10	39.55	9	39.74	40.00	1	15,057	0.01%
2023/01/31	5	37.73	15	38.00	37.85	-10	14,970	-0.07%
2023/01/30	4	37.65	13	37.34	37.65	-9	15,052	-0.06%
2023/01/17	9	36.64	6	36.63	36.65	3	15,072	0.02%
2023/01/16	6	36.47	4	36.78	36.35	2	15,055	0.01%
2023/01/13	4	36.80	7	36.79	36.80	-3	15,021	-0.02%
2023/01/12	11	36.84	20	36.59	36.70	-9	15,112	-0.06%
2023/01/11	13	36.73	13	36.00	36.85	0	15,160	0.00%
2023/01/10	8	35.48	3	35.37	35.45	5	14,994	0.03%
2023/01/09	24	35.38	19	35.18	35.10	5	15,067	0.03%
2023/01/06	1	35.15	0	0.00	35.20	1	15,182	0.01%
2023/01/05	14	35.65	12	35.70	35.05	2	15,367	0.01%
2023/01/04	33	36.31	31	36.06	36.40	2	15,563	0.01%
2023/01/03	9	36.38	10	36.48	36.40	-1	15,843	-0.01%
2022/12/30	12	37.05	6	36.99	37.15	6	16,066	0.04%
2022/12/29	20	36.16	28	36.10	36.25	-8	16,319	-0.05%
2022/12/27	4	36.75	8	36.98	36.75	-4	16,472	-0.02%
2022/12/26	31	37.51	27	37.12	37.00	4	16,532	0.02%
2022/12/23	5	37.49	5.1	37.44	37.50	-0.1	16,641	0.00%
2022/12/22	24	37.60	22	37.48	37.75	2	16,716	0.01%
2022/12/21	50	36.52	40	36.55	37.00	10	16,567	0.06%
2022/12/20	21	35.32	20	35.77	34.85	1	16,376	0.01%
2022/12/19	4	35.45	6	35.66	35.35	-2	16,566	-0.01%
2022/12/16	26	36.18	26.9	36.37	36.40	-0.9	16,796	-0.01%
2022/12/15	9	36.90	7	37.05	36.60	2	16,699	0.01%
2022/12/14	24.1	36.69	32.5	36.72	37.00	-8.4	16,358	-0.05%
2022/12/13	34.4	36.41	34.7	35.92	36.75	-0.3	15,840	0.00%
2022/12/12	18.7	34.92	10.1	33.93	35.05	8.6	15,076	0.06%
2022/12/09	8	33.59	3	33.20	33.70	5	14,541	0.03%
2022/12/08	0	0.00	10	32.80	33.00	-10	14,449	-0.07%
2022/12/07	13	32.25	14	32.34	32.25	-1	14,417	-0.01%
2022/12/06	7	32.66	6	33.02	32.55	1	14,313	0.01%
2022/12/05	4	33.30	5	33.66	33.30	-1	14,299	-0.01%
2022/12/02	2	33.45	6	33.48	33.40	-4	14,205	-0.03%
2022/12/01	6	33.65	42	33.57	33.65	-36	14,143	-0.25%
2022/11/30	16	33.08	4	33.78	33.00	12	13,923	0.09%
2022/11/29	11	33.54	10	33.31	33.50	1	13,734	0.01%
2022/11/28	5	32.96	5	32.98	32.95	0	13,468	0.00%
2022/11/25	9	32.79	20	33.03	32.60	-11	13,400	-0.08%
2022/11/24	30	32.58	5	33.08	32.80	25	13,297	0.19%
2022/11/23	25	33.87	27	33.54	33.95	-2	12,927	-0.02%
2022/11/22	28	33.20	11	32.75	33.20	17	12,413	0.14%
2022/11/21	6	32.21	5	31.89	32.30	1	12,123	0.01%
2022/11/18	3	31.65	3	32.30	31.65	0	12,001	0.00%
2022/11/17	6	32.40	18	32.84	32.40	-12	11,939	-0.10%
2022/11/16	9	32.13	13	31.89	32.15	-4	11,602	-0.03%
2022/11/15	6	31.45	14	31.16	31.45	-8	11,366	-0.07%
2022/11/14	1	30.70	1	30.70	30.70	0	11,283	0.00%
2022/11/11	8	30.16	24	30.78	30.10	-16	11,223	-0.14%
2022/11/10	3	31.15	2	30.95	31.20	1	11,019	0.01%
2022/11/09	4	30.98	5	31.15	30.85	-1	11,063	-0.01%
2022/11/08	2	30.80	3	30.55	30.80	-1	10,999	-0.01%
2022/11/07	5	30.34	10	30.30	30.25	-5	10,930	-0.05%
2022/11/04	12	29.29	3	29.02	29.40	9	10,871	0.08%
2022/11/03	3	28.67	4	28.68	28.65	-1	10,994	-0.01%
2022/11/02	8	28.63	8	28.76	28.75	0	11,019	0.00%
2022/11/01	9	28.47	4	28.39	28.50	5	11,004	0.05%
2022/10/31	12	28.33	12	28.40	28.40	0	11,002	0.00%
2022/10/28	20	28.81	20	28.44	28.25	0	11,002	0.00%
2022/10/27	17	28.60	44	28.19	28.50	-27	10,770	-0.25%
2022/10/26	16	29.86	15	29.71	29.40	1	10,592	0.01%
2022/10/25	5	30.40	5	30.79	30.35	0	10,651	0.00%
2022/10/24	22	30.52	15	30.35	30.70	7	10,724	0.07%
2022/10/21	1	30.10	2	30.30	30.10	-1	10,796	-0.01%
2022/10/20	14	30.24	14	30.16	30.45	0	10,897	0.00%
2022/10/19	35	30.63	24	30.64	30.55	11	10,811	0.10%
2022/10/18	9	30.00	8.1	30.13	30.00	0.9	10,940	0.01%
2022/10/17	21	29.96	21	30.11	30.05	0	10,946	0.00%
2022/10/14	12	30.78	10	30.79	30.65	2	11,000	0.02%
2022/10/13	11	29.73	13	30.27	29.35	-2	11,075	-0.02%
2022/10/12	23	31.22	18	31.09	30.85	5	11,317	0.04%
2022/10/11	28	31.62	29.2	31.45	31.75	-1.2	11,401	-0.01%
2022/10/07	16	31.78	71	31.58	31.75	-55	11,477	-0.48%
2022/10/06	3	31.03	6	30.57	31.10	-3	11,338	-0.03%
2022/10/05	0	0.00	3	30.22	29.90	-3	11,190	-0.03%
2022/10/04	13	29.72	19	29.77	29.85	-6	11,237	-0.05%
2022/10/03	3	29.20	5	29.07	29.20	-2	11,103	-0.02%
2022/09/30	12	29.43	16	28.81	29.55	-4	11,018	-0.04%
2022/09/29	2	29.15	2	28.90	28.90	0	10,825	0.00%
2022/09/28	10	28.02	8	29.13	27.40	2	10,628	0.02%
2022/09/27	2	28.55	5	28.52	29.00	-3	10,423	-0.03%
2022/09/26	56	29.33	3	30.02	29.25	53	10,195	0.52%
2022/09/23	1	30.10	10	30.28	30.10	-9	9,844	-0.09%
2022/09/19	0	0.00	1	28.20	27.90	-1	9,455	-0.01%
2022/09/15	1	28.80	1	28.65	28.65	0	9,565	0.00%
2022/09/13	3	28.73	2	28.83	28.90	1	9,675	0.01%
2022/09/12	6	28.78	3	28.48	28.70	3	9,858	0.03%
2022/09/08	1	27.90	1	27.45	27.90	0	9,920	0.00%
2022/09/07	2	27.35	2	27.35	27.35	0	10,004	0.00%
2022/09/06	1	27.20	1	27.60	27.20	0	10,074	0.00%
2022/09/05	5	27.43	6	27.42	27.50	-1	10,204	-0.01%
2022/09/02	5	27.86	2	28.00	27.65	3	10,261	0.03%
2022/09/01	7	28.14	0	0.00	28.10	7	10,247	0.07%
2022/08/31	7	28.50	6	28.85	28.45	1	10,267	0.01%
2022/08/30	2	28.80	2	28.68	28.80	0	10,187	0.00%
2022/08/29	4.2	28.43	3	28.38	28.40	1.2	10,214	0.01%
2022/08/26	10	29.18	7	29.11	29.05	3	10,215	0.03%
2022/08/25	2	29.00	2	29.05	29.00	0	10,350	0.00%
2022/08/24	7	29.14	4	29.21	28.90	3	10,473	0.03%
2022/08/23	3	28.78	2	28.70	28.90	1	10,646	0.01%
2022/08/22	5	28.67	6	28.69	28.75	-1	10,736	-0.01%
2022/08/19	7	29.04	4	29.14	29.00	3	10,746	0.03%
2022/08/18	9	29.34	4	29.36	29.45	5	10,875	0.05%
2022/08/17	7.1	29.41	0	0.00	29.25	7.1	11,148	0.06%
2022/08/16	2	29.90	5	30.18	29.50	-3	11,265	-0.03%
2022/08/15	2	30.30	3	29.95	30.30	-1	11,496	-0.01%
2022/08/12	0	0.00	0.1	30.65	30.00	-0.1	11,879	0.00%
2022/08/11	3	30.45	3	30.75	30.45	0	11,930	0.00%
2022/08/10	11	31.18	6	31.68	30.70	5	12,004	0.04%
2022/08/09	2	31.20	1	31.25	31.20	1	12,123	0.01%
2022/08/08	2	30.60	2	29.80	30.60	0	12,304	0.00%
2022/08/05	2	30.40	2	30.40	30.40	0	12,413	0.00%
2022/08/04	9	30.41	6	30.15	30.35	3	12,725	0.02%
2022/08/03	2	30.40	2	30.70	30.40	0	13,847	0.00%
2022/08/02	8	31.01	8	31.23	30.90	0	14,494	0.00%
2022/08/01	7	31.74	11	31.36	31.40	-4	14,677	-0.03%
2022/07/29	18.2	31.15	8	31.14	31.20	10.2	14,887	0.07%
2022/07/28	6	30.72	14	30.76	30.75	-8	14,936	-0.05%
2022/07/27	6	30.38	2	30.30	30.45	4	15,013	0.03%
2022/07/26	9.1	30.19	8	30.26	30.45	1.1	15,266	0.01%
2022/07/25	4	30.35	11	30.10	30.35	-7	15,401	-0.05%
2022/07/22	1	29.50	0	0.00	29.30	1	15,430	0.01%
2022/07/21	8	29.00	9	29.13	29.00	-1	16,482	-0.01%
2022/07/20	7	29.09	7	29.19	29.05	0	18,316	0.00%
2022/07/19	21	29.19	25	29.09	29.70	-4	19,359	-0.02%
2022/07/18	32	28.76	34.1	28.50	29.00	-2.1	19,944	-0.01%
2022/07/15	9	27.13	21	26.61	27.35	-12	19,673	-0.06%
2022/07/14	6	24.17	3	24.42	25.10	3	19,617	0.02%
2022/07/13	11	23.70	11	23.64	23.65	0	19,695	0.00%
2022/07/12	5	24.33	5	24.50	23.65	0	19,744	0.00%
2022/07/11	5	25.60	1	26.50	26.25	4	20,168	0.02%
2022/07/08	0	0.00	2	25.80	25.70	-2	21,286	-0.01%
2022/07/06	5	24.65	0	0.00	24.40	5	22,120	0.02%
2022/07/01	0	0.00	1	24.25	24.25	-1	22,661	0.00%
2022/06/29	1	25.65	1	25.45	25.65	0	22,613	0.00%
2022/06/28	3	25.80	3	25.62	25.80	0	22,620	0.00%
2022/06/27	3	26.20	1	25.90	26.30	2	22,612	0.01%
2022/06/24	0	0.00	2	25.95	25.50	-2	22,616	-0.01%
2022/06/23	1	24.85	1	25.65	25.40	0	22,605	0.00%
2022/06/22	4	25.95	4	26.58	25.95	0	22,519	0.00%
2022/06/21	2	26.60	0	0.00	27.05	2	22,495	0.01%
2022/06/20	1	26.00	0	0.00	25.95	1	22,427	0.00%
2022/06/17	8	27.93	7	28.46	27.90	1	22,282	0.00%
2022/06/16	1	29.10	0	0.00	29.00	1	22,194	0.00%
2022/06/14	3	28.45	3	28.55	28.45	0	22,067	0.00%
2022/06/13	4	29.30	3	29.78	29.10	1	22,170	0.00%
2022/06/10	11	30.04	5	29.96	30.20	6	22,205	0.03%
2022/06/09	3	29.95	2	30.03	29.95	1	22,247	0.00%
2022/06/08	3	30.05	3	29.90	30.05	0	22,261	0.00%
2022/06/07	4	29.80	4	29.50	29.80	0	22,362	0.00%
2022/06/06	2	29.25	2	29.05	29.25	0	22,414	0.00%
2022/06/02	4	28.80	4.2	29.17	28.80	-0.2	22,769	0.00%
2022/06/01	1	29.60	0	0.00	29.55	1	22,924	0.00%
2022/05/31	15.1	29.41	16	30.02	29.40	-0.9	22,897	0.00%
2022/05/30	0.1	31.00	1	31.00	30.70	-0.9	22,869	0.00%
2022/05/27	3	30.90	3	31.30	30.90	0	23,008	0.00%
2022/05/26	18	31.03	18	31.55	31.00	0	23,087	0.00%
2022/05/25	7	31.46	15	31.21	31.60	-8	22,981	-0.03%
2022/05/24	52	31.18	50	30.63	30.70	2	22,716	0.01%
2022/05/23	13	31.12	1	31.00	30.90	12	22,524	0.05%
2022/05/20	36	30.33	35	30.83	30.25	1	22,346	0.00%
2022/05/19	6	30.60	24	30.24	30.60	-18	22,169	-0.08%
2022/05/18	3	30.20	5	30.05	30.20	-2	21,994	-0.01%
2022/05/17	22	29.80	23	30.31	29.80	-1	21,825	0.00%
2022/05/16	6	30.05	6.3	28.93	30.05	-0.3	21,497	0.00%
2022/05/13	16	29.00	9	29.02	29.00	7	21,295	0.03%
2022/05/12	4	30.38	4	29.48	28.55	0	21,107	0.00%
2022/05/11	58	31.29	44	31.51	30.60	14	20,729	0.07%
2022/05/10	18	31.28	53	30.55	31.10	-35	19,544	-0.18%
2022/05/09	31	29.45	19	29.79	29.00	12	18,800	0.06%
2022/05/06	11	29.71	23	29.45	29.70	-12	18,430	-0.07%
2022/05/05	50	29.03	33	29.08	29.00	17	17,966	0.09%
2022/05/04	16	28.26	18	28.31	28.70	-2	17,641	-0.01%
2022/05/03	12	27.69	26	27.70	28.00	-14	17,390	-0.08%
2022/04/29	10	28.80	5	29.37	28.90	5	16,966	0.03%
2022/04/28	2	28.95	13	29.13	28.50	-11	16,719	-0.07%
2022/04/27	24	29.51	21	30.15	28.80	3	16,354	0.02%
2022/04/26	101.3	32.34	76	32.82	31.55	25.3	15,213	0.17%	大買/
2022/04/25	28	32.74	35	32.19	33.35	-7	13,191	-0.05%
2022/04/22	9	30.74	35.1	31.23	32.35	-26.1	11,844	-0.22%
2022/04/21	12	29.62	8	29.78	29.45	4	10,750	0.04%
2022/04/20	36	29.81	38	29.93	29.80	-2	10,526	-0.02%
2022/04/19	23	29.96	22	29.51	30.10	1	10,074	0.01%
2022/04/18	4	28.88	15	29.47	29.00	-11	9,706	-0.11%
2022/04/15	24	30.31	22	30.34	29.95	2	9,386	0.02%
2022/04/14	73	29.96	56	30.05	29.85	17	8,735	0.19%
2022/04/13	45	29.03	42	28.78	29.25	3	7,484	0.04%
2022/04/12	9	26.98	4	26.93	27.55	5	6,739	0.07%
2022/04/11	13	27.55	19	27.54	27.55	-6	6,542	-0.09%
2022/04/08	0	0.00	12	26.73	26.85	-12	6,172	-0.19%
2022/04/07	0	0.00	3	26.35	25.70	-3	5,975	-0.05%
2022/04/06	1	25.75	4	26.00	26.15	-3	5,855	-0.05%
2022/04/01	0	25.05	7	25.64	25.85	-7	5,801	-0.12%
2022/03/31	2	25.10	3	25.03	25.30	-1	5,778	-0.02%
2022/03/30	0	0.00	15	25.40	25.40	-15	5,804	-0.26%
2022/03/29	0	0.00	3	25.80	25.70	-3	5,790	-0.05%
2022/03/28	6	25.28	3	25.32	25.70	3	5,788	0.05%
2022/03/25	3	25.60	12	26.09	25.75	-9	5,846	-0.15%
2022/03/24	2	25.90	7	25.91	25.90	-5	5,884	-0.08%
2022/03/23	3	25.77	4	25.80	25.65	-1	5,862	-0.02%
2022/03/22	2	25.50	7	25.51	25.50	-5	5,819	-0.09%
2022/03/21	5	25.35	3	25.37	24.90	2	5,765	0.03%
2022/03/18	13	24.85	4	25.04	24.60	9	5,748	0.16%
2022/03/16	5	24.49	8	24.18	23.90	-3	5,747	-0.05%
2022/03/15	13	26.34	2	26.35	25.85	11	5,481	0.20%
2022/03/14	2	26.35	11	26.10	26.35	-9	5,389	-0.17%
2022/03/11	5	25.82	5	25.86	25.65	0	5,295	0.00%
2022/03/10	14	25.65	16	25.17	25.90	-2	5,206	-0.04%
2022/03/08	31	25.13	26	26.06	24.65	5	4,932	0.10%
2022/03/07	25	26.12	17	26.07	26.15	8	4,513	0.18%
2022/03/04	8	25.91	10	26.21	25.90	-2	4,187	-0.05%
2022/03/03	38	26.18	34	26.17	26.25	4	4,069	0.10%
2022/03/02	9	25.81	21	25.51	25.80	-12	3,846	-0.31%
2022/03/01	10	24.82	9	24.86	24.90	1	3,707	0.03%
2022/02/25	3	23.90	6	23.83	23.90	-3	3,634	-0.08%
2022/02/24	5	22.86	5	23.50	22.90	0	3,539	0.00%
2022/02/23	6	23.50	20	23.58	23.50	-14	3,490	-0.40%
2022/02/22	18	23.43	23	23.62	23.50	-5	3,446	-0.15%
2022/02/21	8	23.89	26.3	23.61	23.90	-18.3	3,271	-0.56%
2022/02/18	0	0.00	2	22.70	22.85	-2	3,001	-0.07%
2022/02/17	0	0.00	1	22.45	22.55	-1	2,991	-0.03%
2022/02/15	1	22.35	0	0.00	22.45	1	3,039	0.03%
2022/02/14	1	21.90	0	0.00	22.00	1	3,116	0.03%
2022/02/11	3	22.20	0	0.00	22.20	3	3,120	0.10%
2022/02/10	0	0.00	4	22.10	22.15	-4	3,186	-0.13%
2022/02/09	4	21.95	2	22.00	21.95	2	3,311	0.06%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/17	0	0.00	6	21.20	21.15	-6	3,671	-0.16%
2022/01/14	0	0.00	3	21.40	21.20	-3	3,814	-0.08%
2022/01/13	3	21.50	0	0.00	21.50	3	3,886	0.08%
2022/01/11	0	0.00	1	21.40	21.35	-1	3,872	-0.03%
2022/01/04	1	21.55	0	0.00	21.60	1	4,112	0.02%
2022/01/03	0	0.00	1	21.80	21.80	-1	4,182	-0.02%
2021/12/27	2	22.10	6	22.05	22.00	-4	4,474	-0.09%
2021/12/24	0	0.00	68	22.22	22.20	-68	4,537	-1.50%
2021/12/23	1	22.25	0	0.00	22.35	1	4,538	0.02%
2021/12/22	3	22.30	0	0.00	22.30	3	4,557	0.07%
2021/12/21	0	0.00	3	22.45	22.70	-3	4,537	-0.07%
2021/12/20	3	22.70	5	22.16	22.70	-2	4,481	-0.04%
2021/12/17	3	21.90	23	21.90	21.90	-20	4,445	-0.45%
2021/12/16	0	0.00	3	21.90	21.55	-3	4,471	-0.07%
2021/12/15	3	21.75	0	0.00	21.75	3	4,533	0.07%
2021/12/14	0.3	21.90	3	22.15	21.55	-2.8	4,585	-0.06%
2021/12/13	54	22.23	0	0.00	22.25	54	4,612	1.17%
2021/12/09	0	0.00	40	21.75	21.45	-40	4,772	-0.84%
2021/12/08	2	21.65	0	0.00	21.65	2	5,027	0.04%
2021/12/07	0	0.00	2	21.75	21.85	-2	5,313	-0.04%
2021/12/06	0	0.00	3	21.25	21.30	-3	5,361	-0.06%
2021/12/03	3	21.30	4	21.58	21.30	-1	5,461	-0.02%
2021/12/02	10	21.10	0	0.00	21.20	10	5,567	0.18%
2021/12/01	2	21.00	0	0.00	21.25	2	5,774	0.03%
2021/11/30	10	20.90	0	0.00	20.95	10	5,981	0.17%
2021/11/29	1	20.75	3	20.90	20.80	-2	6,123	-0.03%
2021/11/26	3	21.25	3	21.85	21.25	0	6,557	0.00%
2021/11/25	7	22.22	8	22.29	21.80	-1	7,106	-0.01%
2021/11/24	20	22.02	25	22.03	22.00	-5	7,076	-0.07%
2021/11/23	17	21.41	2	21.25	21.25	15	7,061	0.21%
2021/11/18	21	21.33	0	0.00	21.25	21	7,845	0.27%
2021/11/15	3	21.75	0	0.00	21.75	3	8,549	0.04%
2021/11/12	3	22.00	3	22.40	22.15	0	8,930	0.00%
2021/11/11	3	22.20	2	22.15	22.25	1	9,405	0.01%
2021/11/09	21	21.86	7	21.90	22.00	14	10,616	0.13%
2021/11/08	18	22.23	5	22.01	22.15	13	11,587	0.11%
2021/11/05	1	21.20	1	21.40	21.20	0	12,062	0.00%
2021/11/04	1	21.50	1	21.75	21.20	0	12,380	0.00%
2021/11/03	12	21.56	4	21.58	21.60	8	13,125	0.06%
2021/11/02	1	21.15	10	21.00	21.15	-9	13,351	-0.07%
2021/11/01	2	21.10	0	0.00	21.00	2	13,595	0.01%
2021/10/29	1	21.05	1	21.05	21.20	0	14,022	0.00%
2021/10/28	21	21.18	0	0.00	21.50	21	14,531	0.14%
2021/10/26	5	21.89	1	21.90	21.75	4	16,418	0.02%
2021/10/22	4	22.09	1	23.30	21.90	3	18,103	0.02%
2021/10/21	2	23.45	3	22.90	23.45	-1	18,215	-0.01%
2021/10/19	0	0.00	3	23.07	22.95	-3	18,800	-0.02%
2021/10/18	4	22.98	1	22.80	22.95	3	19,119	0.02%
2021/10/15	1	22.75	0	0.00	22.75	1	19,965	0.01%
2021/10/13	0	0.00	1	22.90	22.10	-1	21,328	0.00%
2021/10/12	5	22.66	0	0.00	22.60	5	21,530	0.02%
2021/10/08	1	23.20	2	24.00	22.95	-1	21,625	0.00%
2021/10/07	2	23.35	0	0.00	23.65	2	21,690	0.01%
2021/10/06	1	23.30	1	24.10	23.30	0	21,890	0.00%
2021/10/05	1	23.00	1	23.20	23.75	0	22,108	0.00%
2021/10/04	5	22.65	5	23.88	22.65	0	22,144	0.00%
2021/09/30	0	0.00	1	25.00	25.05	-1	22,435	0.00%
2021/09/29	1	24.85	0	0.00	24.20	1	22,590	0.00%
2021/09/28	1	24.60	1	24.90	24.50	0	22,980	0.00%
2021/09/27	1	25.00	0	0.00	25.00	1	23,587	0.00%
2021/09/24	2	25.00	0	0.00	24.75	2	25,173	0.01%
2021/09/23	7	25.22	1	24.85	24.85	6	27,414	0.02%
2021/09/22	12	24.88	2	25.00	24.95	10	28,563	0.04%
2021/09/17	3	25.50	4	26.00	25.50	-1	29,013	0.00%
2021/09/16	9	26.15	5	26.20	26.00	4	29,021	0.01%
2021/09/15	14	25.79	22	26.29	26.35	-8	28,960	-0.03%
2021/09/14	17	26.20	16	26.32	26.10	1	28,920	0.00%
2021/09/13	7	26.70	32	26.84	26.95	-25	28,902	-0.09%
2021/09/10	34	26.14	31	26.36	26.05	3	28,697	0.01%
2021/09/09	1	25.70	3	25.22	25.70	-2	28,390	-0.01%
2021/09/08	12	25.10	10	25.54	24.75	2	28,335	0.01%
2021/09/07	20	25.68	0	0.00	25.40	20	28,251	0.07%
2021/09/06	18	25.91	6	26.06	25.60	12	28,141	0.04%
2021/09/03	6	27.16	5	26.79	26.35	1	27,935	0.00%
2021/09/02	3	26.40	17.2	26.90	26.65	-14.2	27,745	-0.05%
2021/09/01	40	27.12	28	27.11	27.00	12	27,620	0.04%
2021/08/31	22	26.98	55	26.87	27.20	-33	27,184	-0.12%
2021/08/30	6	26.00	9	26.07	26.00	-3	26,686	-0.01%
2021/08/27	33	25.57	25	25.70	26.00	8	26,770	0.03%
2021/08/26	32.2	26.31	38	26.76	25.60	-5.8	27,415	-0.02%
2021/08/25	5	25.38	3	25.65	25.35	2	27,090	0.01%
2021/08/24	8	25.53	15	25.30	25.65	-7	27,011	-0.03%
2021/08/23	46	25.86	28	26.01	25.85	18	26,875	0.07%
2021/08/20	19	24.46	18	24.28	24.60	1	26,510	0.00%
2021/08/19	8	24.57	3	24.95	24.20	5	26,365	0.02%
2021/08/18	13	24.86	14	24.92	25.60	-1	26,158	0.00%
2021/08/17	15	25.38	22	24.90	23.90	-7	25,777	-0.03%
2021/08/16	45	27.40	50	27.27	26.40	-5	25,231	-0.02%
2021/08/13	44	28.62	15	28.71	27.55	29	24,737	0.12%
2021/08/12	17	29.33	24	28.53	29.75	-7	23,927	-0.03%
2021/08/11	2	28.23	6	28.04	27.85	-4	22,963	-0.02%
2021/08/10	116	27.35	123	28.31	27.30	-7	22,367	-0.03%	大買/大賣/
2021/08/09	17	28.17	38	28.40	27.95	-21	22,110	-0.09%
2021/08/06	47	26.94	44	26.73	26.95	3	21,412	0.01%
2021/08/05	11	26.89	3	27.05	26.65	8	21,222	0.04%
2021/08/04	26	27.60	12	28.09	27.40	14	21,141	0.07%
2021/08/03	13	28.75	16	28.63	28.85	-3	21,239	-0.01%
2021/08/02	22	28.66	14	28.74	29.30	8	20,948	0.04%
2021/07/30	85	28.07	85	27.86	27.20	0	20,265	0.00%
2021/07/29	16	27.74	10	27.49	27.95	6	19,168	0.03%
2021/07/28	18	26.25	18	26.28	25.75	0	17,963	0.00%
2021/07/27	7	25.74	12	26.49	25.60	-5	17,718	-0.03%
2021/07/26	24	26.83	25	26.27	26.90	-1	17,744	-0.01%
2021/07/23	5	26.70	4	26.43	26.70	1	17,549	0.01%
2021/07/22	4	26.13	8	25.58	25.00	-4	17,272	-0.02%
2021/07/21	41	26.93	45	27.27	26.50	-4	17,026	-0.02%
2021/07/20	32	26.68	45	26.41	26.75	-13	16,240	-0.08%
2021/07/19	20	26.59	7	26.73	27.10	13	15,653	0.08%
2021/07/16	23	25.10	22	25.21	25.10	1	15,298	0.01%
2021/07/15	8	24.85	19	24.67	24.85	-11	15,227	-0.07%
2021/07/14	1	22.70	1	23.80	23.90	0	15,419	0.00%
2021/07/13	13	23.53	0	0.00	23.50	13	16,149	0.08%
2021/07/12	3	25.72	2	25.70	25.05	1	16,669	0.01%
2021/07/09	18	25.00	15	25.08	24.65	3	17,158	0.02%
2021/07/08	8	24.99	12	24.87	24.95	-4	17,332	-0.02%
2021/07/07	7	24.46	23	24.43	24.30	-16	17,117	-0.09%
2021/07/06	65	25.61	64	26.30	25.60	1	16,927	0.01%
2021/07/05	7	26.86	5	26.95	26.35	2	16,765	0.01%
2021/07/02	12	25.58	6	26.58	25.65	6	16,464	0.04%
2021/07/01	50	27.69	21	28.34	26.80	29	15,961	0.18%
2021/06/30	279	26.82	245	27.07	27.50	34	14,329	0.24%	大買/大賣/
2021/06/29	33	24.16	25	24.66	25.15	8	12,019	0.07%
2021/06/28	11	22.76	3	22.72	22.90	8	10,786	0.07%
2021/06/21	2	20.25	2	20.55	20.10	0	9,892	0.00%
2021/06/03	4	22.34	4	22.89	22.45	0	9,303	0.00%
2021/06/02	3	21.42	3.1	21.46	21.70	-0.1	8,530	0.00%
2021/05/19	0.1	19.00	0	0.00	18.65	0.1	8,274	0.00%
2021/05/14	1	17.55	1	18.90	17.55	0	8,010	0.00%
2021/05/12	6.1	19.79	2	19.73	19.60	4.1	7,828	0.05%
2021/05/11	24	22.11	18	22.40	21.70	6	7,594	0.08%
2021/05/10	7	22.00	38	22.28	22.15	-31	7,003	-0.44%
2021/05/07	6	21.20	12	20.57	21.20	-6	6,735	-0.09%
2021/05/06	4	20.88	2	20.80	20.35	2	6,625	0.03%
2021/05/05	4	21.04	4	20.58	20.40	0	6,476	0.00%
2021/05/04	5	20.04	0	0.00	19.55	5	6,276	0.08%
2021/05/03	12	21.82	6	21.94	21.65	6	6,096	0.10%
2021/04/29	0	0.00	4	21.50	21.20	-4	5,810	-0.07%
2021/04/28	0	0.00	5	20.48	20.60	-5	5,639	-0.09%
2021/04/27	3	21.00	3	20.87	21.00	0	5,570	0.00%
2021/04/26	3	21.20	7	21.11	21.20	-4	5,472	-0.07%
2021/04/22	19	21.98	16	22.00	20.55	3	5,281	0.06%
2021/04/21	44	21.94	10	21.90	21.70	34	4,844	0.70%
2021/04/20	11	22.39	8	21.99	22.10	3	4,649	0.06%
2021/04/19	51	22.37	36	22.41	23.65	15	4,266	0.35%
2021/04/16	20	21.54	36	21.87	21.50	-16	3,385	-0.47%
2021/04/15	22	21.08	1	21.00	20.95	21	2,604	0.81%
2021/04/13	0	0.00	70	18.30	18.20	-70	1,537	-4.55%
2021/04/12	20	18.38	0	0.00	18.25	20	1,510	1.32%
2021/04/09	20	18.18	0	0.00	18.05	20	1,450	1.38%
2021/04/08	30	18.44	1	18.20	18.35	29	1,395	2.08%
2021/04/07	7	17.94	0	0.00	17.80	7	1,262	0.55%
2021/04/06	0	17.20	0	0.00	17.30	0	1,130	0.00%
2021/04/01	0	0.00	2	17.10	17.05	-2	1,129	-0.18%
2021/03/29	2	16.95	0	0.00	17.00	2	1,150	0.17%
2021/03/22	0.1	17.00	0	0.00	16.95	0.1	1,347	0.00%
2021/03/19	0	0.00	2	16.80	16.80	-2	1,391	-0.14%
2021/03/16	0	0.00	1	17.20	17.10	-1	1,595	-0.06%
2021/03/08	0	0.00	0	17.30	17.15	0	1,561	0.00%
2021/03/05	4	17.68	3	17.60	17.20	1	1,552	0.06%
2021/03/04	1	17.80	16	17.36	17.80	-15	1,468	-1.02%
2021/02/26	5	17.35	2	17.40	17.15	3	1,385	0.22%
2021/02/25	8	17.10	0	0.00	16.90	8	1,324	0.60%
2021/02/24	4	17.54	12	17.70	17.25	-8	1,305	-0.61%
2021/01/29	0	15.70	0	0.00	15.40	0	1,149	0.00%
2021/01/22	5	15.20	1	15.20	15.40	4	1,143	0.35%
2021/01/13	4	16.00	0	0.00	16.20	4	1,087	0.37%
2021/01/11	6	16.45	1	16.45	16.45	5	1,062	0.47%
2021/01/04	0	0.00	3	17.27	17.25	-3	987	-0.30%
2020/12/31	4	17.41	0	0.00	17.20	4	981	0.41%
2020/12/30	0	0.00	16	17.50	17.50	-16	966	-1.66%
2020/12/28	2	17.15	1	17.15	17.05	1	917	0.11%
2020/12/25	15	17.23	2	17.15	17.15	13	904	1.44%
2020/12/22	2	17.85	0	0.00	17.00	2	856	0.23%
2020/12/21	1	18.15	2	18.15	18.25	-1	784	-0.13%
2020/12/17	3	17.12	0	0.00	17.00	3	663	0.45%
2020/12/15	0	0.00	7	18.05	17.45	-7	637	-1.10%
2020/12/14	1	17.60	10	17.63	17.50	-9	590	-1.52%
2020/12/10	1	17.10	0	0.00	17.20	1	489	0.20%
2020/12/08	3	16.10	0	0.00	16.15	3	355	0.84%
2020/12/01	1	16.45	0	0.00	16.45	1	382	0.26%
2020/11/09	1	15.40	0	0.00	15.45	1	344	0.29%
2020/11/04	0	0.00	15	15.39	15.40	-15	349	-4.30%
2020/09/15	10	16.25	0	0.00	16.30	10	394	2.53%
2020/09/07	0	0.00	1	16.90	16.90	-1	407	-0.25%
2020/06/04	0	0.00	5	16.50	16.50	-5	622	-0.80%
2020/06/02	1	16.40	0	0.00	16.35	1	636	0.16%
2020/05/26	22	16.31	2	16.25	16.25	20	643	3.11%
2020/05/18	0	0.00	22	16.45	16.55	-22	619	-3.55%
2020/05/15	0	0.00	5.8	16.56	16.60	-5.8	617	-0.94%
2020/04/15	5	15.60	0	0.00	15.65	5	652	0.77%
2020/04/07	11	15.15	0	0.00	14.95	11	650	1.69%
2020/03/24	11	14.10	0	0.00	14.10	11	622	1.77%
2020/03/13	0	0.00	10	14.50	14.95	-10	518	-1.93%
2020/03/12	0	0.00	12	15.95	15.95	-12	477	-2.52%
2020/02/06	5	17.20	0.1	17.20	17.20	4.9	550	0.89%
2020/01/20	0.8	18.40	0	0.00	18.55	0.8	505	0.16%
2019/10/25	1	19.10	0	0.00	19.15	1	1,572	0.06%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/15	5	19.40	0	0.00	19.40	5	1,558	0.32%
2019/09/10	11	20.85	11	20.90	20.85	0	1,530	0.00%
2019/09/03	1	21.15	1	20.95	21.15	0	1,449	0.00%
2019/09/02	1	21.00	1	21.15	21.15	0	1,435	0.00%
2019/08/23	2	20.25	4	20.19	20.25	-2	1,249	-0.16%
2019/08/22	3	20.35	2	20.45	20.35	1	1,241	0.08%
2019/08/21	1	20.55	1	20.50	20.55	0	1,214	0.00%
2019/08/19	1	20.75	3	21.15	20.60	-2	1,109	-0.18%
2019/08/16	0	0.00	5	19.75	20.50	-5	981	-0.51%
2019/07/25	5	19.75	0	0.00	19.70	5	818	0.61%
2019/07/17	5	19.25	0	0.00	19.25	5	886	0.56%
2019/07/11	5	19.30	0	0.00	19.30	5	943	0.53%
2019/06/28	0	0.00	1	19.45	19.30	-1	1,130	-0.09%
2019/06/25	1	19.30	0	0.00	19.10	1	1,378	0.07%
2019/06/24	0	0.00	1	19.65	19.85	-1	1,488	-0.07%
2019/06/20	1	19.25	0	0.00	19.30	1	1,519	0.07%
2019/06/06	0	0.00	1	19.60	19.70	-1	2,349	-0.04%
2019/06/03	0	0.00	1	19.45	19.50	-1	2,564	-0.04%
2019/05/27	0	0.00	0.1	19.30	19.30	-0.1	2,950	0.00%
2019/05/23	5	19.25	0	0.00	19.30	5	2,973	0.17%
2019/05/22	0	0.00	0.2	19.55	19.40	-0.2	2,974	-0.01%
2019/05/21	1	19.30	0	0.00	19.40	1	2,972	0.03%
2019/05/20	0	0.00	7	19.65	19.35	-7	2,968	-0.24%
2019/05/16	1	19.90	1	20.05	19.90	0	2,948	0.00%
2019/05/10	8	19.24	0	0.00	19.10	8	2,913	0.27%
2019/05/06	0	0.00	1	19.50	19.55	-1	2,896	-0.03%
2019/04/25	5	20.10	0	0.00	20.15	5	2,848	0.18%
2019/04/18	0	0.00	2	20.45	20.35	-2	2,817	-0.07%
2019/04/17	4	20.70	0	0.00	20.70	4	2,808	0.14%
2019/04/16	0	0.00	1	20.80	20.75	-1	2,825	-0.04%
2019/04/11	1	20.70	0	0.00	20.75	1	2,887	0.03%
2019/04/10	5	20.80	1	20.90	20.70	4	2,880	0.14%
2019/04/09	0	0.00	2	20.68	20.85	-2	2,846	-0.07%
2019/04/08	0	0.00	2	20.85	20.45	-2	2,812	-0.07%
2019/04/02	2	20.25	0	0.00	20.50	2	2,759	0.07%
2019/03/29	5	21.05	5	21.25	21.20	0	2,659	0.00%
2019/03/20	3	23.28	0	0.00	23.45	3	2,170	0.14%
2019/03/19	1	23.75	7	23.82	23.45	-6	2,111	-0.28%
2019/03/18	0	0.00	1	22.75	22.70	-1	1,795	-0.06%
2019/03/14	16	21.95	19	22.01	21.95	-3	1,625	-0.18%
2019/03/13	22	22.07	14	21.94	21.95	8	1,587	0.50%
2019/03/12	1	22.25	5	22.25	21.90	-4	1,521	-0.26%
2019/03/11	5	21.30	5	21.05	21.30	0	1,334	0.00%
2019/03/08	11	21.15	11	20.82	21.15	0	1,284	0.00%
2019/03/07	9	21.65	22.4	21.49	20.80	-13.4	1,461	-0.92%
2019/03/06	1	21.20	2	21.05	21.20	-1	1,310	-0.08%
2019/01/29	0	0.00	2	18.75	18.75	-2	879	-0.23%
2019/01/10	7	19.20	7	19.25	19.20	0	785	0.00%
2019/01/09	6	19.15	6	19.22	19.15	0	774	0.00%
2019/01/08	8	19.20	8	19.23	19.20	0	753	0.00%
2019/01/04	0	0.00	6	18.00	17.75	-6	663	-0.90%
2019/01/03	6	17.70	0	0.00	17.75	6	628	0.95%
2018/07/25	0	0.00	10	16.85	17.00	-10	752	-1.33%
2018/07/23	2	16.90	0	0.00	17.05	2	748	0.27%
2018/06/29	0	0.00	10	18.93	18.95	-10	755	-1.32%
2018/06/19	10	19.00	0	0.00	19.10	10	789	1.27%
2018/05/15	0	0.00	50	19.05	19.05	-50	665	-7.51%
2018/05/08	5	19.35	0	0.00	19.40	5	694	0.72%
2018/04/25	0	0.00	0.4	19.15	19.15	-0.4	758	-0.05%
2018/03/31	0	0.00	10	20.55	20.75	-10	876	-1.14%
2018/03/30	27	20.98	1	20.75	20.80	26	874	2.97%
2018/03/28	38	19.90	0	0.00	19.85	38	835	4.55%
2018/03/20	1	20.20	0	0.00	20.15	1	1,017	0.10%