榮剛 (5009)-永豐金-潮州券商分點個股進出

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
52.0
漲跌
▼0.8
漲幅
-1.52%
成交量
5,872張
產業
上櫃鋼鐵類股
532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－永豐金-潮州券商分點個股進出

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

永豐金-潮州券商分點個股進出
永豐金-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	1	52.20	0	0.00	52.00	1	11,765	0.01%
2024/06/04	0	0.00	3	53.10	52.80	-3	11,769	-0.03%
2024/05/31	0	0.00	6	52.70	52.60	-6	11,800	-0.05%
2024/05/30	1	53.20	5	53.42	52.80	-4	11,803	-0.03%
2024/05/29	0	0.00	4	53.63	53.40	-4	11,817	-0.03%
2024/05/28	1	53.70	1	54.20	53.80	0	11,983	0.00%
2024/05/27	0	0.00	2	53.10	53.20	-2	11,902	-0.02%
2024/05/24	1	52.50	0	0.00	52.50	1	11,860	0.01%
2024/05/23	0	0.00	2	52.40	52.10	-2	11,861	-0.02%
2024/05/22	4	52.13	0	0.00	52.10	4	11,803	0.03%
2024/05/21	2	53.05	2	53.00	52.80	0	11,635	0.00%
2024/05/20	3.5	53.49	16	54.70	52.90	-12.5	11,533	-0.11%
2024/05/17	2	55.25	3	55.33	55.80	-1	11,131	-0.01%
2024/05/16	1	55.30	0	0.00	54.90	1	11,014	0.01%
2024/05/14	1	56.00	0	0.00	55.80	1	10,834	0.01%
2024/05/13	3	55.43	0	0.00	55.20	3	10,659	0.03%
2024/05/10	1	55.00	28	55.86	56.00	-27	10,556	-0.26%
2024/05/09	5	55.68	5	56.60	54.90	0	10,442	0.00%
2024/05/08	5	54.88	0	0.00	54.70	5	10,252	0.05%
2024/05/07	31	55.03	1	54.70	54.50	30	10,194	0.29%
2024/05/06	7	56.73	4	56.65	56.10	3	9,960	0.03%
2024/05/03	10	57.23	14	57.48	57.00	-4	9,729	-0.04%
2024/05/02	4	57.38	11.1	57.33	57.60	-7.1	9,394	-0.08%
2024/04/30	10	54.90	9	55.91	54.20	1	8,518	0.01%
2024/04/29	1	54.80	2.2	53.56	54.80	-1.2	8,034	-0.01%
2024/04/26	2	52.30	2	53.00	52.80	0	7,806	0.00%
2024/04/25	7	52.40	16.3	52.31	52.60	-9.3	7,679	-0.12%
2024/04/24	6	52.87	4	53.00	53.00	2	7,613	0.03%
2024/04/23	8	53.49	7	53.07	52.80	1	7,547	0.01%
2024/04/22	8	54.31	5	53.28	54.20	3	7,350	0.04%
2024/04/19	3	54.27	3	55.00	54.90	0	7,016	0.00%
2024/04/18	1	54.70	6	54.45	54.70	-5	6,616	-0.08%
2024/04/17	3	52.87	1	53.80	53.50	2	6,379	0.03%
2024/04/16	2	51.75	1	51.90	51.90	1	6,043	0.02%
2024/04/15	43	53.18	35	53.69	53.30	8	5,658	0.14%
2024/04/12	1	53.00	2	52.60	52.50	-1	5,187	-0.02%
2024/04/11	30	52.80	34	52.62	52.60	-4	5,092	-0.08%
2024/04/10	4	52.28	13.6	51.91	52.50	-9.6	4,927	-0.19%
2024/04/09	1	49.60	10	49.80	50.40	-9	4,584	-0.20%
2024/04/03	2	49.35	0	0.00	49.40	2	4,460	0.04%
2024/04/02	0	0.00	1	49.50	49.30	-1	4,494	-0.02%
2024/03/28	0	0.00	1	50.50	49.65	-1	4,887	-0.02%
2024/03/27	0	0.00	1	49.70	49.65	-1	5,331	-0.02%
2024/03/26	0	0.00	2	49.05	49.05	-2	5,334	-0.04%
2024/03/25	0	0.00	0.4	49.80	49.80	-0.4	5,373	-0.01%
2024/03/22	5	48.70	5	48.90	49.00	0	5,440	0.00%
2024/03/20	0	0.00	3	49.07	48.90	-3	5,835	-0.05%
2024/03/19	0	0.00	2	49.23	48.85	-2	5,894	-0.03%
2024/03/18	0	0.00	1	48.50	48.40	-1	5,952	-0.02%
2024/03/14	1	47.60	0.3	47.60	47.75	0.7	6,016	0.01%
2024/03/13	1	47.95	0.3	47.95	47.70	0.7	6,105	0.01%
2024/03/12	4	48.50	0	0.00	48.55	4	6,164	0.06%
2024/03/08	15	48.20	0	0.00	47.70	15	6,321	0.24%
2024/03/06	0	0.00	1	49.05	48.75	-1	6,482	-0.02%
2024/03/05	20	48.78	1	48.60	48.70	19	6,483	0.29%
2024/03/04	10	48.30	1	48.20	48.30	9	6,432	0.14%
2024/03/01	1	48.10	26.4	48.01	48.30	-25.4	6,473	-0.39%
2024/02/29	21	46.77	0	0.00	47.00	21	6,393	0.33%
2024/02/27	0	0.00	2	46.65	46.50	-2	6,533	-0.03%
2024/02/26	0	46.50	0	0.00	46.45	0	6,762	0.00%
2024/02/23	3	47.05	6	46.98	46.70	-3	6,819	-0.04%
2024/02/22	17	47.30	0	0.00	47.15	17	6,850	0.25%
2024/02/21	1	47.50	0	0.00	47.15	1	6,902	0.01%
2024/02/20	0.1	47.85	0	0.00	47.00	0.1	7,005	0.00%
2024/02/19	0	0.00	1	47.80	47.85	-1	6,981	-0.01%
2024/02/16	0.1	47.80	7.3	47.76	47.65	-7.2	7,059	-0.10%
2024/02/05	6	45.59	0	0.00	45.75	6	6,987	0.09%
2024/02/02	2.3	46.67	0	0.00	46.20	2.3	6,915	0.03%
2024/02/01	1.1	47.09	0	0.00	47.05	1.1	6,860	0.02%
2024/01/31	1	47.80	0	0.00	47.60	1	6,832	0.01%
2024/01/30	0	0.00	7	47.95	47.80	-7	6,838	-0.10%
2024/01/25	7	47.04	1	47.20	46.85	6	6,822	0.09%
2024/01/24	1	47.20	3	47.50	47.10	-2	6,879	-0.03%
2024/01/22	1	46.00	0	0.00	46.00	1	6,968	0.01%
2024/01/19	1	45.80	0	0.00	46.00	1	6,994	0.01%
2024/01/18	3	45.80	0	0.00	46.05	3	7,018	0.04%
2024/01/17	1	45.85	0	0.00	45.90	1	7,040	0.01%
2024/01/16	3	47.27	1	47.90	47.15	2	7,129	0.03%
2024/01/12	2	47.20	0	0.00	47.10	2	7,199	0.03%
2024/01/11	1	47.15	0	0.00	47.20	1	7,228	0.01%
2024/01/04	0.6	48.15	0	0.00	47.80	0.6	7,477	0.01%
2024/01/03	0	0.00	1	48.85	48.65	-1	7,427	-0.01%
2024/01/02	0	0.00	1	49.00	49.00	-1	7,402	-0.01%
2023/12/29	0.1	48.60	0	0.00	48.85	0.1	7,502	0.00%
2023/12/28	2	48.90	5	48.85	48.75	-3	7,474	-0.04%
2023/12/27	0	0.00	2.5	49.30	49.20	-2.5	7,433	-0.03%
2023/12/26	4	49.51	4	49.84	49.20	0	7,403	0.00%
2023/12/25	5	49.36	36	50.15	49.00	-31	7,233	-0.43%
2023/12/22	15	50.57	2.5	51.01	49.45	12.5	7,151	0.17%
2023/12/19	0	0.00	11	50.85	50.90	-11	6,648	-0.17%
2023/12/18	10	51.40	30	51.63	51.60	-20	6,687	-0.30%
2023/12/15	35	51.36	4	51.58	51.50	31	6,560	0.47%
2023/12/14	0	0.00	5	50.34	49.80	-5	6,292	-0.08%
2023/12/13	0.3	49.85	2.1	49.47	49.40	-1.8	6,241	-0.03%
2023/12/12	3	49.93	1	49.75	49.70	2	6,243	0.03%
2023/12/06	0	0.00	1.1	49.97	50.10	-1.1	6,363	-0.02%
2023/12/05	7	48.85	2	48.75	48.70	5	6,362	0.08%
2023/12/04	1	49.50	1	49.80	49.45	0	6,360	0.00%
2023/12/01	1	49.45	4.5	49.18	49.35	-3.5	6,314	-0.06%
2023/11/30	4.4	48.48	18	48.48	48.70	-13.6	6,270	-0.22%
2023/11/29	0.7	47.90	2	47.83	47.75	-1.3	6,552	-0.02%
2023/11/27	8	47.15	0	0.00	46.90	8	6,811	0.12%
2023/11/24	0	0.00	1	48.05	47.85	-1	7,115	-0.01%
2023/11/22	1	47.85	23	47.79	47.75	-22	7,231	-0.30%
2023/11/21	2	46.08	12	46.31	46.75	-10	7,064	-0.14%
2023/11/17	1	46.40	3	46.50	46.40	-2	7,247	-0.03%
2023/11/16	50	46.23	4	46.34	46.50	46	7,257	0.63%
2023/11/14	12	45.47	2	46.25	45.30	10	7,278	0.14%
2023/11/10	2	45.20	2	45.25	45.00	0	7,352	0.00%
2023/11/08	0	0.00	2	45.68	45.65	-2	7,656	-0.03%
2023/11/02	1	44.90	1	45.15	45.25	0	8,337	0.00%
2023/11/01	7	44.39	1	44.50	44.50	6	8,836	0.07%
2023/10/31	0	0.00	1	45.10	44.60	-1	8,873	-0.01%
2023/10/30	2	44.85	1	45.40	45.50	1	8,980	0.01%
2023/10/27	1	45.95	3	45.97	44.90	-2	9,032	-0.02%
2023/10/26	0	0.00	3	45.75	45.25	-3	9,034	-0.03%
2023/10/25	0	0.00	2	45.30	45.20	-2	9,160	-0.02%
2023/10/24	3	44.03	0	0.00	44.65	3	9,235	0.03%
2023/10/23	4	45.15	4	45.30	44.50	0	9,284	0.00%
2023/10/19	2	43.95	1	44.00	43.90	1	9,503	0.01%
2023/10/17	2	45.23	1	45.70	45.00	1	9,796	0.01%
2023/10/16	2	45.73	3	46.20	45.60	-1	9,989	-0.01%
2023/10/12	0	0.00	2	45.65	45.75	-2	10,295	-0.02%
2023/10/11	1	45.15	1	45.50	45.05	0	10,432	0.00%
2023/10/06	3	44.50	2	44.50	44.45	1	10,534	0.01%
2023/10/05	0	0.00	3	44.15	44.00	-3	10,699	-0.03%
2023/10/04	8.1	44.28	1	43.95	43.90	7.1	10,774	0.07%
2023/10/03	1	45.40	0	0.00	45.15	1	10,741	0.01%
2023/10/02	2	45.73	2	45.80	45.60	0	10,889	0.00%
2023/09/28	0	0.00	2	46.00	45.45	-2	11,290	-0.02%
2023/09/26	13	45.80	5	45.65	45.10	8	11,886	0.07%
2023/09/25	1	45.80	17	46.49	46.50	-16	12,041	-0.13%
2023/09/22	4	45.20	2	45.08	45.40	2	12,061	0.02%
2023/09/21	14	45.19	2	45.05	45.25	12	12,203	0.10%
2023/09/20	1	46.60	0	0.00	46.20	1	12,217	0.01%
2023/09/18	2	46.70	1	46.85	46.30	1	12,443	0.01%
2023/09/15	0	0.00	18	46.12	46.40	-18	12,511	-0.14%
2023/09/14	3	45.37	7	45.64	45.50	-4	12,729	-0.03%
2023/09/13	14.1	45.64	0	0.00	45.15	14.1	13,041	0.11%
2023/09/12	6	46.53	5	46.59	46.30	1	13,042	0.01%
2023/09/11	5	47.15	4	47.20	46.65	1	13,107	0.01%
2023/09/08	0	0.00	3	47.00	46.65	-3	13,065	-0.02%
2023/09/07	5	47.41	2	47.28	47.25	3	13,134	0.02%
2023/09/06	3	47.12	1	47.25	47.05	2	13,348	0.01%
2023/09/05	2	46.55	2	46.63	46.85	0	13,387	0.00%
2023/09/04	8	47.09	21.1	47.35	47.20	-13.1	13,466	-0.10%
2023/09/01	2	46.15	4	45.88	45.75	-2	13,262	-0.02%
2023/08/31	3.1	44.98	4	44.94	45.15	-0.9	13,483	-0.01%
2023/08/30	4	45.13	2	45.10	44.85	2	13,993	0.01%
2023/08/29	14	45.62	15	46.02	46.70	-1	13,793	-0.01%
2023/08/28	5	46.10	13	45.88	45.85	-8	13,839	-0.06%
2023/08/25	1	45.20	2	45.70	45.20	-1	13,768	-0.01%
2023/08/24	4	45.68	2	45.28	45.70	2	13,789	0.01%
2023/08/23	1	45.70	3	46.17	45.55	-2	13,730	-0.01%
2023/08/22	2	45.52	1	45.05	44.95	1	13,665	0.01%
2023/08/21	2	45.90	0	0.00	45.90	2	13,791	0.01%
2023/08/18	0.3	45.90	0	0.00	45.40	0.3	14,167	0.00%
2023/08/17	0	0.00	1	46.30	46.10	-1	14,655	-0.01%
2023/08/16	1	45.15	1	44.85	45.30	0	14,857	0.00%
2023/08/15	7	45.51	0	0.00	45.55	7	15,681	0.04%
2023/08/14	0	0.00	1	46.20	45.10	-1	15,771	-0.01%
2023/08/11	2.1	47.17	2	46.55	46.55	0.1	15,792	0.00%
2023/08/10	3	48.08	0	0.00	47.45	3	15,783	0.02%
2023/08/09	4.1	48.81	0	0.00	48.25	4.1	15,800	0.03%
2023/08/08	3	49.45	1	49.16	48.90	2	15,765	0.01%
2023/08/07	23.8	49.89	42	50.31	49.30	-18.2	15,810	-0.12%
2023/08/04	1	53.00	0	0.00	52.90	1	15,535	0.01%
2023/08/02	18	53.47	4	54.35	52.60	14	15,832	0.09%
2023/08/01	6	53.38	2	53.80	53.10	4	15,856	0.03%
2023/07/31	4	54.03	2	54.15	53.40	2	16,153	0.01%
2023/07/28	34	54.05	0	0.00	54.00	34	16,431	0.21%
2023/07/27	22	55.56	1	55.60	55.10	21	16,688	0.13%
2023/07/26	11	54.65	2	54.60	54.10	9	16,988	0.05%
2023/07/25	26	55.47	29	55.73	55.70	-3	17,576	-0.02%
2023/07/24	21	53.16	4	53.95	54.50	17	17,776	0.10%
2023/07/21	14.2	52.32	1	53.00	52.50	13.2	17,815	0.07%
2023/07/20	0	0.00	1	52.80	53.80	-1	18,031	-0.01%
2023/07/19	3.2	52.71	0	0.00	51.70	3.2	18,061	0.02%
2023/07/18	5	52.90	6	53.70	53.70	-1	18,306	-0.01%
2023/07/17	4.3	53.33	3	53.37	53.50	1.3	18,480	0.01%
2023/07/14	4.1	54.87	14	53.72	53.60	-9.9	18,427	-0.05%
2023/07/13	6.1	55.07	0	0.00	54.60	6.1	18,860	0.03%
2023/07/12	3	55.90	0	0.00	55.60	3	19,325	0.02%
2023/07/11	4	56.90	9.1	57.45	56.60	-5.1	19,621	-0.03%
2023/07/10	2	56.95	2	57.05	56.90	0	20,468	0.00%
2023/07/07	8	56.25	28	56.50	56.10	-20	21,173	-0.09%
2023/07/06	9.9	58.11	25	58.20	57.30	-15.1	21,351	-0.07%
2023/07/05	22	60.16	10	60.47	60.50	12	21,242	0.06%
2023/07/04	12	59.58	19	59.95	60.00	-7	21,045	-0.03%
2023/07/03	26	58.82	17	59.16	59.40	9	20,793	0.04%
2023/06/30	4	57.58	2	58.15	57.60	2	20,591	0.01%
2023/06/29	6	57.62	7	57.70	57.10	-1	20,543	0.00%
2023/06/28	2.5	57.72	2	58.00	56.60	0.5	20,443	0.00%
2023/06/27	6	56.35	7	56.89	56.20	-1	20,598	0.00%
2023/06/26	30	58.16	1	58.50	58.10	29	20,646	0.14%
2023/06/21	1	59.00	0	0.00	58.40	1	20,678	0.00%
2023/06/20	7.2	58.99	0	0.00	58.20	7.2	20,649	0.03%
2023/06/19	21	59.80	61.3	59.72	60.60	-40.3	20,563	-0.20%
2023/06/16	12.5	59.11	1	59.30	58.00	11.5	20,613	0.06%
2023/06/15	2.1	58.37	5	58.08	58.60	-2.9	20,585	-0.01%
2023/06/14	1	57.50	2	57.00	56.60	-1	20,658	0.00%
2023/06/12	9.5	56.86	1	56.40	56.60	8.5	21,046	0.04%
2023/06/09	2	58.70	0	0.00	58.70	2	20,987	0.01%
2023/06/08	0	0.00	1	59.70	59.20	-1	21,301	0.00%
2023/06/07	4	59.18	3	58.87	59.30	1	21,446	0.00%
2023/06/06	7	59.47	5	60.60	59.30	2	21,829	0.01%
2023/06/05	13	59.70	23.3	59.89	58.90	-10.3	22,475	-0.05%
2023/06/02	3	57.07	4	57.68	56.60	-1	22,505	0.00%
2023/06/01	5	56.72	6	56.87	57.20	-1	22,401	0.00%
2023/05/31	2.1	54.31	3	55.00	55.70	-0.9	22,283	0.00%
2023/05/30	1.1	54.23	20	54.20	54.10	-18.9	22,289	-0.08%
2023/05/29	0	0.00	4	55.15	54.90	-4	22,522	-0.02%
2023/05/26	11	54.31	4	54.30	54.10	7	22,987	0.03%
2023/05/25	4	53.63	1	54.20	54.20	3	23,153	0.01%
2023/05/24	37.1	55.58	7	56.73	55.00	30.1	23,148	0.13%
2023/05/23	34	54.48	20	54.79	55.70	14	22,937	0.06%
2023/05/22	15	52.57	6	52.13	52.60	9	22,589	0.04%
2023/05/19	21	52.53	21	53.19	51.70	0	22,525	0.00%
2023/05/18	0	0.00	2	56.70	56.90	-2	21,742	-0.01%
2023/05/17	2	56.35	10	56.39	56.10	-8	21,600	-0.04%
2023/05/16	21	54.81	2	54.80	55.20	19	21,489	0.09%
2023/05/15	1	54.10	0	0.00	54.20	1	21,524	0.00%
2023/05/12	10	54.37	8	55.35	55.50	2	21,639	0.01%
2023/05/11	5.1	55.41	1	56.40	54.90	4.1	21,505	0.02%
2023/05/10	8	57.83	4	57.68	57.10	4	21,283	0.02%
2023/05/09	8	56.63	3	57.57	56.40	5	21,155	0.02%
2023/05/08	1	58.60	1	58.20	58.10	0	20,936	0.00%
2023/05/05	13.2	58.40	6	58.25	58.00	7.2	21,002	0.03%
2023/05/04	10.2	59.06	11	59.46	60.10	-0.8	20,885	0.00%
2023/05/03	2	58.60	3	58.83	58.50	-1	20,956	0.00%
2023/05/02	9	58.51	11	58.77	57.70	-2	20,644	-0.01%
2023/04/28	19	58.22	8	58.54	58.80	11	20,417	0.05%
2023/04/27	19	56.28	20	56.25	56.80	-1	19,842	-0.01%
2023/04/26	12	54.34	11	54.22	54.50	1	19,490	0.01%
2023/04/25	5.2	54.72	5	54.30	54.30	0.2	19,361	0.00%
2023/04/24	3	54.83	2	55.40	56.00	1	19,146	0.01%
2023/04/21	15.3	55.84	0	0.00	54.30	15.3	19,157	0.08%
2023/04/20	15	57.90	3	57.77	57.60	12	18,682	0.06%
2023/04/19	0.1	60.10	1	60.00	59.60	-0.9	18,409	0.00%
2023/04/18	14.2	60.17	6.1	61.08	60.00	8.1	18,251	0.04%
2023/04/17	6.2	61.24	27	61.63	62.80	-20.8	17,846	-0.12%
2023/04/14	15.5	58.82	9	58.48	58.80	6.5	17,383	0.04%
2023/04/13	25.1	60.59	8	60.88	60.20	17.1	17,106	0.10%
2023/04/12	3	59.37	13	58.22	60.10	-10	16,326	-0.06%
2023/04/11	7	54.16	30	54.93	55.00	-23	15,667	-0.15%
2023/04/10	4	53.58	24	53.55	53.90	-20	15,476	-0.13%
2023/04/07	3.1	51.97	0	0.00	52.00	3.1	15,270	0.02%
2023/04/06	7	51.73	7	52.61	52.40	0	15,299	0.00%
2023/03/31	3	51.70	12	51.43	51.40	-9	15,361	-0.06%
2023/03/30	4	51.98	6.2	51.95	51.90	-2.2	15,700	-0.01%
2023/03/29	4	51.43	1	51.30	51.80	3	16,086	0.02%
2023/03/28	11	51.10	12	51.50	51.50	-1	16,247	-0.01%
2023/03/27	4	52.10	19.1	51.98	52.10	-15.1	16,054	-0.09%
2023/03/24	7	51.29	13	50.81	50.60	-6	15,998	-0.04%
2023/03/23	7.1	51.85	7	52.00	51.50	0.1	16,171	0.00%
2023/03/22	29	52.03	2	52.00	51.80	27	16,609	0.16%
2023/03/21	17.4	52.36	45	52.86	52.60	-27.6	17,190	-0.16%
2023/03/20	20.2	50.20	1	50.50	50.00	19.2	17,266	0.11%
2023/03/17	2	49.83	7	49.30	50.30	-5	17,307	-0.03%
2023/03/16	15.1	49.53	9	49.31	48.65	6.1	17,127	0.04%
2023/03/15	24	50.24	9	50.54	50.90	15	16,866	0.09%
2023/03/14	14.1	49.48	9	49.63	49.55	5.1	16,699	0.03%
2023/03/13	24	49.33	11	49.68	50.00	13	16,595	0.08%
2023/03/10	23	48.83	10	49.15	50.00	13	16,262	0.08%
2023/03/09	12	49.55	12.4	49.37	49.20	-0.4	16,160	0.00%
2023/03/08	22	48.83	20	49.73	49.00	2	15,791	0.01%
2023/03/07	2	46.35	7	46.53	48.10	-5	15,134	-0.03%
2023/03/06	0	0.00	1	43.35	43.75	-1	14,515	-0.01%
2023/03/03	0	0.00	1	43.70	43.25	-1	14,651	-0.01%
2023/03/02	2	43.48	5	43.29	43.70	-3	14,911	-0.02%
2023/03/01	9	43.52	3.2	42.86	43.55	5.8	15,377	0.04%
2023/02/24	11	44.50	10	44.69	45.05	1	15,369	0.01%
2023/02/23	17	43.19	15	43.93	44.20	2	14,942	0.01%
2023/02/22	0.2	42.50	0	0.00	42.50	0.2	14,839	0.00%
2023/02/21	6	42.20	6	41.46	41.90	0	15,002	0.00%
2023/02/20	16	41.85	16	41.71	42.00	0	15,126	0.00%
2023/02/17	1	41.15	1	41.30	41.25	0	15,085	0.00%
2023/02/16	4.2	40.64	3	40.32	40.40	1.2	14,928	0.01%
2023/02/10	7	40.37	11	40.31	39.70	-4	15,261	-0.03%
2023/02/08	2	39.55	0	0.00	39.40	2	15,238	0.01%
2023/02/07	2	39.65	0	0.00	39.80	2	15,196	0.01%
2023/02/06	0	0.00	1	39.30	38.95	-1	15,198	-0.01%
2023/02/02	1	40.05	2	39.98	40.30	-1	14,990	-0.01%
2023/02/01	4	39.80	4	39.88	40.00	0	15,057	0.00%
2023/01/30	3	37.47	4	37.78	37.65	-1	15,052	-0.01%
2023/01/17	1	36.60	0	0.00	36.65	1	15,072	0.01%
2023/01/12	21	36.66	20	36.85	36.70	1	15,112	0.01%
2023/01/11	1	36.40	2	36.20	36.85	-1	15,160	-0.01%
2023/01/10	1	35.30	2	35.50	35.45	-1	14,994	-0.01%
2023/01/09	2	35.10	2	35.25	35.10	0	15,067	0.00%
2023/01/06	1	35.20	21	35.11	35.20	-20	15,182	-0.13%
2023/01/05	2	35.68	1	35.90	35.05	1	15,367	0.01%
2023/01/04	1	36.25	0	0.00	36.40	1	15,563	0.01%
2022/12/30	3.2	37.13	3	37.08	37.15	0.2	16,066	0.00%
2022/12/29	4	35.95	6	35.90	36.25	-2	16,319	-0.01%
2022/12/28	5	37.01	5	36.98	36.45	0	16,375	0.00%
2022/12/26	3	37.00	0	0.00	37.00	3	16,532	0.02%
2022/12/23	1	37.45	2	37.55	37.50	-1	16,641	-0.01%
2022/12/22	7	37.32	7	37.61	37.75	0	16,716	0.00%
2022/12/21	17	36.97	9	36.69	37.00	8	16,567	0.05%
2022/12/20	5	35.31	2	36.00	34.85	3	16,376	0.02%
2022/12/19	6	35.53	0	0.00	35.35	6	16,566	0.04%
2022/12/16	4	35.89	1	36.45	36.40	3	16,796	0.02%
2022/12/15	2	36.98	2	36.75	36.60	0	16,699	0.00%
2022/12/14	6	36.80	6	36.96	37.00	0	16,358	0.00%
2022/12/13	26	35.88	15	36.00	36.75	11	15,840	0.07%
2022/12/12	3	34.88	6	34.86	35.05	-3	15,076	-0.02%
2022/12/09	0	0.00	2	33.70	33.70	-2	14,541	-0.01%
2022/12/06	0	0.00	1	32.90	32.55	-1	14,313	-0.01%
2022/12/05	2	33.85	1	33.40	33.30	1	14,299	0.01%
2022/12/01	2	33.65	3	33.83	33.65	-1	14,143	-0.01%
2022/11/30	4	33.25	1	32.75	33.00	3	13,923	0.02%
2022/11/29	3	33.62	5	33.56	33.50	-2	13,734	-0.01%
2022/11/28	3	32.98	13	32.92	32.95	-10	13,468	-0.07%
2022/11/24	19	32.82	1	32.75	32.80	18	13,297	0.14%
2022/11/23	5	33.27	13	33.74	33.95	-8	12,927	-0.06%
2022/11/22	31	32.71	35	32.95	33.20	-4	12,413	-0.03%
2022/11/21	0	0.00	34	32.25	32.30	-34	12,123	-0.28%
2022/11/18	1	32.10	0	0.00	31.65	1	12,001	0.01%
2022/11/17	2	32.40	8	32.71	32.40	-6	11,939	-0.05%
2022/11/16	6	31.67	27	31.92	32.15	-21	11,602	-0.18%
2022/11/15	24	31.24	16	31.30	31.45	8	11,366	0.07%
2022/11/14	5	30.56	23	30.53	30.70	-18	11,283	-0.16%
2022/11/11	37	30.70	11	31.07	30.10	26	11,223	0.23%
2022/11/10	4	31.10	6	31.20	31.20	-2	11,019	-0.02%
2022/11/09	17	31.06	12	31.07	30.85	5	11,063	0.05%
2022/11/08	8	30.64	22	30.96	30.80	-14	10,999	-0.13%
2022/11/07	13	30.20	14.4	30.54	30.25	-1.4	10,930	-0.01%
2022/11/04	3	29.13	1	29.25	29.40	2	10,871	0.02%
2022/11/03	1	28.80	1	28.65	28.65	0	10,994	0.00%
2022/11/02	20	28.70	11	28.80	28.75	9	11,019	0.08%
2022/11/01	1	28.40	0	0.00	28.50	1	11,004	0.01%
2022/10/31	4	28.24	4	28.51	28.40	0	11,002	0.00%
2022/10/28	19	29.09	8	28.74	28.25	11	11,002	0.10%
2022/10/27	46.4	28.43	40	28.31	28.50	6.4	10,770	0.06%
2022/10/26	9	29.57	7	29.46	29.40	2	10,592	0.02%
2022/10/25	6	30.62	5	30.86	30.35	1	10,651	0.01%
2022/10/24	2	30.65	3	30.63	30.70	-1	10,724	-0.01%
2022/10/21	5	30.11	2	30.40	30.10	3	10,796	0.03%
2022/10/20	10	29.96	7	30.16	30.45	3	10,897	0.03%
2022/10/19	1	30.80	4	30.78	30.55	-3	10,811	-0.03%
2022/10/18	25	30.50	25	30.19	30.00	0	10,940	0.00%
2022/10/17	13	30.10	11	29.89	30.05	2	10,946	0.02%
2022/10/14	46	30.60	66	30.85	30.65	-20	11,000	-0.18%
2022/10/13	16	30.18	12	29.63	29.35	4	11,075	0.04%
2022/10/12	21	30.99	12	30.63	30.85	9	11,317	0.08%
2022/10/11	12	31.14	11	31.59	31.75	1	11,401	0.01%
2022/10/07	7	31.38	13	31.57	31.75	-6	11,477	-0.05%
2022/10/06	1	30.50	11	30.90	31.10	-10	11,338	-0.09%
2022/10/05	3	30.33	3	30.17	29.90	0	11,190	0.00%
2022/10/04	1	29.75	4	29.93	29.85	-3	11,237	-0.03%
2022/09/30	7	28.31	5	28.97	29.55	2	11,018	0.02%
2022/09/29	2	28.33	14	29.26	28.90	-12	10,825	-0.11%
2022/09/28	8	27.78	0	0.00	27.40	8	10,628	0.08%
2022/09/27	9	29.20	8	28.79	29.00	1	10,423	0.01%
2022/09/26	6	29.67	5	30.10	29.25	1	10,195	0.01%
2022/09/23	1	29.55	13	30.20	30.10	-12	9,844	-0.12%
2022/09/22	0	0.00	1	28.80	29.00	-1	9,506	-0.01%
2022/09/21	0	0.00	5	28.15	27.95	-5	9,413	-0.05%
2022/09/20	1	28.30	1	28.20	28.30	0	9,448	0.00%
2022/09/16	2	28.13	0	0.00	28.20	2	9,460	0.02%
2022/09/14	1	28.80	0	0.00	28.80	1	9,583	0.01%
2022/09/12	0	0.00	1	28.70	28.70	-1	9,858	-0.01%
2022/09/05	0	0.00	1	27.55	27.50	-1	10,204	-0.01%
2022/09/02	2	27.70	3	27.70	27.65	-1	10,261	-0.01%
2022/08/31	8	28.66	0	0.00	28.45	8	10,267	0.08%
2022/08/26	6	29.13	30	29.13	29.05	-24	10,215	-0.23%
2022/08/23	5	28.70	0	0.00	28.90	5	10,646	0.05%
2022/08/22	1	28.55	0	0.00	28.75	1	10,736	0.01%
2022/08/19	28	29.13	0	0.00	29.00	28	10,746	0.26%
2022/08/17	4	29.51	1	29.55	29.25	3	11,148	0.03%
2022/08/16	7	30.02	1	30.00	29.50	6	11,265	0.05%
2022/08/15	11	30.10	10	30.40	30.30	1	11,496	0.01%
2022/08/12	8	30.46	51	30.02	30.00	-43	11,879	-0.36%
2022/08/11	1	30.50	0	0.00	30.45	1	11,930	0.01%
2022/08/10	4	31.41	1	31.65	30.70	3	12,004	0.02%
2022/08/05	1	30.30	0	0.00	30.40	1	12,413	0.01%
2022/08/04	0	0.00	20	30.30	30.35	-20	12,725	-0.16%
2022/08/03	0	0.00	1	30.40	30.40	-1	13,847	-0.01%
2022/08/02	1	31.20	6	31.30	30.90	-5	14,494	-0.03%
2022/08/01	5	31.52	5	31.63	31.40	0	14,677	0.00%
2022/07/29	19	31.23	3	31.27	31.20	16	14,887	0.11%
2022/07/28	1	30.80	1	30.85	30.75	0	14,936	0.00%
2022/07/27	2	30.23	2	30.05	30.45	0	15,013	0.00%
2022/07/26	6	30.28	1	30.35	30.45	5	15,266	0.03%
2022/07/25	22	29.81	2	30.30	30.35	20	15,401	0.13%
2022/07/21	30	28.85	2	29.20	29.00	28	16,482	0.17%
2022/07/20	0	0.00	33	29.15	29.05	-33	18,316	-0.18%
2022/07/19	5	28.70	12	29.42	29.70	-7	19,359	-0.04%
2022/07/18	51	28.72	16	28.64	29.00	35	19,944	0.18%
2022/07/15	0	0.00	1	27.45	27.35	-1	19,673	-0.01%
2022/07/14	0	0.00	1	24.90	25.10	-1	19,617	-0.01%
2022/07/11	6	25.73	9	26.02	26.25	-3	20,168	-0.01%
2022/07/07	1	24.70	0	0.00	24.90	1	21,950	0.00%
2022/07/01	3	24.15	0	0.00	24.25	3	22,661	0.01%
2022/06/27	2	26.03	2	26.28	26.30	0	22,612	0.00%
2022/06/24	1	26.00	4	25.56	25.50	-3	22,616	-0.01%
2022/06/23	0	0.00	3	25.70	25.40	-3	22,605	-0.01%
2022/06/21	1	27.05	0	0.00	27.05	1	22,495	0.00%
2022/06/20	2	26.90	6	27.26	25.95	-4	22,427	-0.02%
2022/06/17	0	0.00	4	28.54	27.90	-4	22,282	-0.02%
2022/06/16	3	29.13	1	29.15	29.00	2	22,194	0.01%
2022/06/15	0	0.00	6	28.92	28.65	-6	22,114	-0.03%
2022/06/14	8	28.22	1	28.00	28.45	7	22,067	0.03%
2022/06/13	4	29.25	0	0.00	29.10	4	22,170	0.02%
2022/06/09	2	30.05	1	30.35	29.95	1	22,247	0.00%
2022/06/08	0	0.00	2	29.98	30.05	-2	22,261	-0.01%
2022/06/07	1	29.65	7	29.58	29.80	-6	22,362	-0.03%
2022/06/06	1	29.40	1	29.20	29.25	0	22,414	0.00%
2022/06/02	1	29.00	0	0.00	28.80	1	22,769	0.00%
2022/06/01	6	29.57	0	0.00	29.55	6	22,924	0.03%
2022/05/31	4	29.60	2	29.38	29.40	2	22,897	0.01%
2022/05/30	1	30.90	1	30.90	30.70	0	22,869	0.00%
2022/05/27	3	31.10	11	31.23	30.90	-8	23,008	-0.03%
2022/05/26	11	31.19	12	31.17	31.00	-1	23,087	0.00%
2022/05/25	11	30.93	11	31.19	31.60	0	22,981	0.00%
2022/05/24	10	30.96	4	30.79	30.70	6	22,716	0.03%
2022/05/23	5	30.57	22	31.09	30.90	-17	22,524	-0.08%
2022/05/20	8	30.31	8	30.61	30.25	0	22,346	0.00%
2022/05/19	18	30.14	8	30.51	30.60	10	22,169	0.05%
2022/05/18	1	30.10	5	30.18	30.20	-4	21,994	-0.02%
2022/05/17	6	29.98	18	29.63	29.80	-12	21,825	-0.05%
2022/05/16	5	28.82	15	29.27	30.05	-10	21,497	-0.05%
2022/05/13	5	28.94	3	29.05	29.00	2	21,295	0.01%
2022/05/12	13	29.75	4	30.30	28.55	9	21,107	0.04%
2022/05/11	37	31.44	16	31.58	30.60	21	20,729	0.10%
2022/05/10	15	30.62	26	30.54	31.10	-11	19,544	-0.06%
2022/05/09	9	29.64	17	29.49	29.00	-8	18,800	-0.04%
2022/05/06	7	29.75	12	29.68	29.70	-5	18,430	-0.03%
2022/05/05	2	28.95	5	29.18	29.00	-3	17,966	-0.02%
2022/05/04	4	28.63	3	28.02	28.70	1	17,641	0.01%
2022/05/03	12	27.70	11	27.70	28.00	1	17,390	0.01%
2022/04/29	3	29.02	5	29.26	28.90	-2	16,966	-0.01%
2022/04/28	9	28.77	7	29.16	28.50	2	16,719	0.01%
2022/04/27	20	30.01	21	30.36	28.80	-1	16,354	-0.01%
2022/04/26	93	32.27	80	31.69	31.55	13	15,213	0.09%
2022/04/25	8	31.58	17	31.65	33.35	-9	13,191	-0.07%
2022/04/22	6	31.54	6.2	32.06	32.35	-0.2	11,844	0.00%
2022/04/21	3	29.83	0	0.00	29.45	3	10,750	0.03%
2022/04/20	11	29.91	0	0.00	29.80	11	10,526	0.10%
2022/04/19	4	29.80	4	30.10	30.10	0	10,074	0.00%
2022/04/18	3	29.15	1	28.50	29.00	2	9,706	0.02%
2022/04/15	7	29.76	4	30.16	29.95	3	9,386	0.03%
2022/04/14	9	30.11	11	30.27	29.85	-2	8,735	-0.02%
2022/04/13	7	29.28	25	29.37	29.25	-18	7,484	-0.24%
2022/04/12	8	26.84	4	27.25	27.55	4	6,739	0.06%
2022/04/11	8	27.47	1	27.50	27.55	7	6,542	0.11%
2022/04/08	0	0.00	9	26.62	26.85	-9	6,172	-0.15%
2022/04/06	0	0.00	2	25.85	26.15	-2	5,855	-0.03%
2022/03/30	0	0.00	1	25.25	25.40	-1	5,804	-0.02%
2022/03/29	0	0.00	2	25.90	25.70	-2	5,790	-0.03%
2022/03/22	0	0.00	18	25.50	25.50	-18	5,819	-0.31%
2022/03/21	1	25.70	4	25.56	24.90	-3	5,765	-0.05%
2022/03/18	0	0.00	0.4	25.15	24.60	-0.4	5,748	-0.01%
2022/03/17	0	0.00	1.4	24.14	25.00	-1.4	5,814	-0.02%
2022/03/16	1	24.15	0	0.00	23.90	1	5,747	0.02%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	0	0.00	17.3	26.20	26.35	-17.3	5,389	-0.32%
2022/03/11	3	26.00	1	25.70	25.65	2	5,295	0.04%
2022/03/10	2	25.65	0	0.00	25.90	2	5,206	0.04%
2022/03/09	1	24.85	4	24.73	25.20	-3	5,049	-0.06%
2022/03/08	12	25.42	23	25.96	24.65	-11	4,932	-0.22%
2022/03/07	33	26.13	10	26.24	26.15	23	4,513	0.51%
2022/03/04	6	26.24	3	26.33	25.90	3	4,187	0.07%
2022/03/03	12	26.21	1	26.15	26.25	11	4,069	0.27%
2022/03/02	4	25.68	7	25.70	25.80	-3	3,846	-0.08%
2022/03/01	4	24.58	8	24.90	24.90	-4	3,707	-0.11%
2022/02/25	1	23.90	101	23.28	23.90	-100	3,634	-2.75%	大賣/
2022/02/24	0	0.00	4	23.20	22.90	-4	3,539	-0.11%
2022/02/23	3	23.82	0	0.00	23.50	3	3,490	0.09%
2022/02/22	9	23.69	7	23.80	23.50	2	3,446	0.06%
2022/02/21	12	23.61	2	23.75	23.90	10	3,271	0.31%
2022/01/25	0.1	20.50	0	0.00	20.30	0.1	3,398	0.00%
2022/01/24	0.1	20.45	0	0.00	20.65	0.1	3,440	0.00%
2022/01/19	0.1	20.90	0	0.00	20.80	0.1	3,572	0.00%
2022/01/18	0	21.15	0	0.00	21.10	0	3,609	0.00%
2022/01/13	0	0.00	1	21.60	21.50	-1	3,886	-0.03%
2022/01/12	0.1	21.10	0	0.00	21.40	0.1	3,889	0.00%
2021/12/28	0	0.00	5	21.85	21.85	-5	4,369	-0.11%
2021/12/22	20	22.30	2	22.40	22.30	18	4,557	0.39%
2021/12/21	0	0.00	4	22.55	22.70	-4	4,537	-0.09%
2021/12/20	0	0.00	3	21.95	22.70	-3	4,481	-0.07%
2021/12/15	30	21.80	0	0.00	21.75	30	4,533	0.66%
2021/12/14	3.1	21.89	0	0.00	21.55	3.1	4,585	0.07%
2021/12/13	5	22.10	0	0.00	22.25	5	4,612	0.11%
2021/12/10	52	21.51	1	21.50	21.55	51	4,606	1.11%
2021/12/09	0	0.00	5	21.65	21.45	-5	4,772	-0.10%
2021/12/08	5	22.25	0	0.00	21.65	5	5,027	0.10%
2021/12/01	0	0.00	3	21.25	21.25	-3	5,774	-0.05%
2021/11/30	0.1	20.85	0	0.00	20.95	0.1	5,981	0.00%
2021/11/26	0	0.00	1	21.25	21.25	-1	6,557	-0.02%
2021/11/25	16	22.25	16	21.84	21.80	0	7,106	0.00%
2021/11/24	5	22.08	2	22.10	22.00	3	7,076	0.04%
2021/11/23	0	0.00	1	21.60	21.25	-1	7,061	-0.01%
2021/11/16	0.1	21.55	0	0.00	21.55	0.1	8,381	0.00%
2021/11/15	0.1	21.75	0	0.00	21.75	0.1	8,549	0.00%
2021/11/12	2.1	22.36	1	22.10	22.15	1.1	8,930	0.01%
2021/11/10	3	21.90	0	0.00	21.60	3	9,815	0.03%
2021/11/09	5	21.70	0	0.00	22.00	5	10,616	0.05%
2021/11/08	0.1	22.30	0	0.00	22.15	0.1	11,587	0.00%
2021/11/01	1	20.95	0	0.00	21.00	1	13,595	0.01%
2021/10/29	0	0.00	4	21.10	21.20	-4	14,022	-0.03%
2021/10/28	0.1	21.20	0	0.00	21.50	0.1	14,531	0.00%
2021/10/27	1.2	21.35	0	0.00	21.30	1.2	15,244	0.01%
2021/10/22	2.2	21.81	0	0.00	21.90	2.2	18,103	0.01%
2021/10/18	3	22.90	0	0.00	22.95	3	19,119	0.02%
2021/10/15	0	0.00	2	22.70	22.75	-2	19,965	-0.01%
2021/10/12	2	22.60	4	23.25	22.60	-2	21,530	-0.01%
2021/10/08	0.1	23.30	1	23.50	22.95	-0.9	21,625	0.00%
2021/10/07	0.1	23.40	3	23.70	23.65	-2.9	21,690	-0.01%
2021/10/06	0	0.00	3	23.50	23.30	-3	21,890	-0.01%
2021/10/05	0	0.00	1	23.55	23.75	-1	22,108	0.00%
2021/10/04	3	22.75	0	0.00	22.65	3	22,144	0.01%
2021/10/01	1	24.10	0	0.00	24.05	1	22,269	0.00%
2021/09/29	3	24.40	0	0.00	24.20	3	22,590	0.01%
2021/09/22	2.3	24.57	3	25.18	24.95	-0.7	28,563	0.00%
2021/09/17	1	25.85	0	0.00	25.50	1	29,013	0.00%
2021/09/16	2	26.50	0	0.00	26.00	2	29,021	0.01%
2021/09/14	2	26.05	0	0.00	26.10	2	28,920	0.01%
2021/09/13	3	26.67	6	26.86	26.95	-3	28,902	-0.01%
2021/09/10	2	26.20	0	0.00	26.05	2	28,697	0.01%
2021/09/09	0	0.00	6	25.50	25.70	-6	28,390	-0.02%
2021/09/08	3	24.90	0	0.00	24.75	3	28,335	0.01%
2021/09/06	0	0.00	7	25.86	25.60	-7	28,141	-0.02%
2021/09/03	0.3	27.25	0	0.00	26.35	0.3	27,935	0.00%
2021/09/02	0	0.00	8	26.35	26.65	-8	27,745	-0.03%
2021/09/01	14	27.29	12	26.92	27.00	2	27,620	0.01%
2021/08/31	16	27.24	18	27.43	27.20	-2	27,184	-0.01%
2021/08/30	5	25.83	1	26.00	26.00	4	26,686	0.01%
2021/08/27	0	0.00	6	25.91	26.00	-6	26,770	-0.02%
2021/08/26	18	26.31	2	26.53	25.60	16	27,415	0.06%
2021/08/25	0	0.00	95	25.40	25.35	-95	27,090	-0.35%
2021/08/24	95	25.99	0	0.00	25.65	95	27,011	0.35%
2021/08/23	14	26.20	6	26.02	25.85	8	26,875	0.03%
2021/08/20	6	24.33	7	24.48	24.60	-1	26,510	0.00%
2021/08/19	7	24.96	13	25.00	24.20	-6	26,365	-0.02%
2021/08/18	12	24.43	2	24.93	25.60	10	26,158	0.04%
2021/08/17	6	25.47	7	25.44	23.90	-1	25,777	0.00%
2021/08/16	2	27.70	3	26.73	26.40	-1	25,231	0.00%
2021/08/13	23	28.68	19	28.54	27.55	4	24,737	0.02%
2021/08/12	8	28.21	9	28.36	29.75	-1	23,927	0.00%
2021/08/11	2	28.33	5	28.03	27.85	-3	22,963	-0.01%
2021/08/10	20	27.88	6	27.93	27.30	14	22,367	0.06%
2021/08/09	25	28.35	25	28.25	27.95	0	22,110	0.00%
2021/08/06	2	27.20	7	27.14	26.95	-5	21,412	-0.02%
2021/08/05	7	26.71	16	26.66	26.65	-9	21,222	-0.04%
2021/08/04	5	27.85	11	28.00	27.40	-6	21,141	-0.03%
2021/08/03	24	28.49	34	28.65	28.85	-10	21,239	-0.05%
2021/08/02	40	27.96	27	28.65	29.30	13	20,948	0.06%
2021/07/30	6	28.28	12	28.20	27.20	-6	20,265	-0.03%
2021/07/29	9	27.09	22	27.57	27.95	-13	19,168	-0.07%
2021/07/28	24	25.89	24	25.84	25.75	0	17,963	0.00%
2021/07/27	14	26.25	15	26.46	25.60	-1	17,718	-0.01%
2021/07/26	25	26.30	15	26.49	26.90	10	17,744	0.06%
2021/07/23	16	25.72	25	25.97	26.70	-9	17,549	-0.05%
2021/07/22	13	25.82	8	25.53	25.00	5	17,272	0.03%
2021/07/21	34	26.83	37	26.87	26.50	-3	17,026	-0.02%
2021/07/20	32	26.42	30	26.52	26.75	2	16,240	0.01%
2021/07/19	39	26.46	46	26.67	27.10	-7	15,653	-0.04%
2021/07/16	23	25.06	31	25.20	25.10	-8	15,298	-0.05%
2021/07/15	30	24.73	19	24.72	24.85	11	15,227	0.07%
2021/07/14	22	23.42	33	23.64	23.90	-11	15,419	-0.07%
2021/07/13	11	24.13	7	24.55	23.50	4	16,149	0.02%
2021/07/12	17	25.72	30	25.72	25.05	-13	16,669	-0.08%
2021/07/09	32	24.96	39	25.00	24.65	-7	17,158	-0.04%
2021/07/08	73	25.07	65	24.98	24.95	8	17,332	0.05%
2021/07/07	37	24.76	33	24.75	24.30	4	17,117	0.02%
2021/07/06	31	25.88	16	25.98	25.60	15	16,927	0.09%
2021/07/05	29	26.71	25	26.68	26.35	4	16,765	0.02%
2021/07/02	41	26.39	51	26.27	25.65	-10	16,464	-0.06%
2021/07/01	96	27.24	88	27.38	26.80	8	15,961	0.05%
2021/06/30	121	26.95	66	27.06	27.50	55	14,329	0.38%	大買/
2021/06/29	156	23.85	154	23.98	25.15	2	12,019	0.02%	大買/大賣/
2021/06/28	5	21.60	4	22.88	22.90	1	10,786	0.01%
2021/06/25	3	21.35	6	21.37	20.85	-3	10,250	-0.03%
2021/06/24	3	20.48	0	0.00	20.65	3	10,167	0.03%
2021/06/23	9	20.95	0	0.00	20.45	9	10,125	0.09%
2021/06/21	2	20.10	0	0.00	20.10	2	9,892	0.02%
2021/06/15	1	20.95	6	20.73	20.85	-5	9,714	-0.05%
2021/06/11	5	20.51	0	0.00	20.40	5	9,696	0.05%
2021/06/10	0	0.00	35	20.32	20.40	-35	9,670	-0.36%
2021/06/03	55	22.83	8	22.59	22.45	47	9,303	0.51%
2021/06/02	5	20.75	6	20.99	21.70	-1	8,530	-0.01%
2021/06/01	1	20.15	0	0.00	20.10	1	8,419	0.01%
2021/05/21	0	0.00	2	19.18	19.15	-2	8,372	-0.02%
2021/05/20	1	18.70	2	18.43	18.05	-1	8,310	-0.01%
2021/05/19	2	18.90	1	18.70	18.65	1	8,274	0.01%
2021/05/18	1	18.15	0	0.00	18.25	1	8,174	0.01%
2021/05/17	0	0.00	1	18.00	16.60	-1	8,117	-0.01%
2021/05/14	0	0.00	1	18.30	17.55	-1	8,010	-0.01%
2021/05/13	1	17.90	1	18.20	18.55	0	7,916	0.00%
2021/05/12	2	20.98	0	0.00	19.60	2	7,828	0.03%
2021/05/11	4	22.33	12	22.58	21.70	-8	7,594	-0.11%
2021/05/10	12	22.10	15.1	22.37	22.15	-3.1	7,003	-0.04%
2021/05/07	0	0.00	2	20.50	21.20	-2	6,735	-0.03%
2021/05/06	2	21.03	2	20.55	20.35	0	6,625	0.00%
2021/05/05	0	0.00	1	21.20	20.40	-1	6,476	-0.02%
2021/05/04	2	21.00	0	0.00	19.55	2	6,276	0.03%
2021/05/03	10	22.01	7	22.31	21.65	3	6,096	0.05%
2021/04/29	0	0.00	24	21.23	21.20	-24	5,810	-0.41%
2021/04/28	4	20.55	5	20.35	20.60	-1	5,639	-0.02%
2021/04/27	1	20.80	0	0.00	21.00	1	5,570	0.02%
2021/04/26	2	21.20	0	0.00	21.20	2	5,472	0.04%
2021/04/23	22	20.70	5	20.87	20.80	17	5,375	0.32%
2021/04/22	31	22.47	43	22.24	20.55	-12	5,281	-0.23%
2021/04/21	21	21.67	1	22.20	21.70	20	4,844	0.41%
2021/04/20	15	22.76	10	22.05	22.10	5	4,649	0.11%
2021/04/19	21	22.55	6	22.88	23.65	15	4,266	0.35%
2021/04/16	11	21.50	43	21.78	21.50	-32	3,385	-0.95%
2021/04/15	36	20.36	36	20.65	20.95	0	2,604	0.00%
2021/04/14	1	19.20	0	0.00	19.75	1	1,850	0.05%
2021/04/13	10	18.31	0	0.00	18.20	10	1,537	0.65%
2021/04/12	5	18.35	1	18.30	18.25	4	1,510	0.26%
2021/04/09	23	18.65	0	0.00	18.05	23	1,450	1.59%
2021/03/09	0	0.00	1	17.30	17.25	-1	1,582	-0.06%
2021/03/05	1	17.20	0	0.00	17.20	1	1,552	0.06%
2021/03/02	0	0.00	1	16.95	16.90	-1	1,393	-0.07%
2021/02/26	2	17.38	0	0.00	17.15	2	1,385	0.14%
2021/02/04	4	15.40	4	15.50	15.45	0	1,144	0.00%
2021/02/03	8	15.41	8	15.51	15.65	0	1,148	0.00%
2021/02/02	2	15.40	2	15.50	15.55	0	1,149	0.00%
2021/02/01	8	15.40	9	15.45	15.40	-1	1,151	-0.09%
2021/01/29	4	15.49	5	15.58	15.40	-1	1,149	-0.09%
2021/01/28	2	15.30	5	15.28	15.30	-3	1,144	-0.26%
2021/01/27	2	15.33	0	0.00	15.25	2	1,141	0.18%
2021/01/26	6	15.45	3	15.50	15.35	3	1,138	0.26%
2021/01/25	7	15.59	10	15.64	15.60	-3	1,140	-0.26%
2021/01/22	17	15.26	22	15.34	15.40	-5	1,143	-0.44%
2021/01/21	4	15.30	3	15.50	15.25	1	1,137	0.09%
2021/01/20	6	15.63	0	0.00	15.30	6	1,128	0.53%
2021/01/19	2	15.70	2	15.80	15.85	0	1,112	0.00%
2021/01/18	4	15.53	7	15.64	15.70	-3	1,109	-0.27%
2021/01/14	0	0.00	1	16.25	16.10	-1	1,089	-0.09%
2021/01/11	2	16.65	0	0.00	16.45	2	1,062	0.19%
2021/01/08	2	16.85	2	17.15	16.85	0	1,044	0.00%
2021/01/07	4	16.98	5	17.11	17.00	-1	1,031	-0.10%
2021/01/06	7	17.27	6	17.43	17.00	1	1,025	0.10%
2021/01/05	4	17.54	4	17.49	17.35	0	1,007	0.00%
2021/01/04	3	17.23	4	17.35	17.25	-1	987	-0.10%
2020/12/31	2	17.25	0	0.00	17.20	2	981	0.20%
2020/12/30	2	17.55	0	0.00	17.50	2	966	0.21%
2020/12/21	8	18.20	5	18.30	18.25	3	784	0.38%
2020/12/15	2	17.30	2	18.10	17.45	0	637	0.00%
2020/12/10	5	17.00	0	0.00	17.20	5	489	1.02%
2020/12/03	0.1	16.25	0	0.00	16.25	0.1	352	0.03%
2020/07/23	0.1	15.60	0	0.00	15.60	0.1	445	0.02%
2020/06/05	0	0.00	2	17.05	17.05	-2	624	-0.32%
2020/05/12	0	0.00	2	16.60	16.65	-2	612	-0.33%
2020/05/08	0	0.00	2	16.50	16.60	-2	611	-0.33%
2020/05/07	0	0.00	2	16.40	16.45	-2	617	-0.32%
2020/04/29	3	15.62	0	0.00	15.55	3	636	0.47%
2020/02/19	0	0.00	0	17.20	17.20	0	480	-0.01%
2020/02/05	2	17.10	0	0.00	17.00	2	550	0.36%
2020/01/13	3	18.48	0	0.00	18.45	3	524	0.57%
2019/12/06	0	0.00	1	18.35	18.30	-1	762	-0.13%
2019/12/04	0	0.00	0.2	18.40	18.30	-0.2	799	-0.03%
2019/11/13	0	0.00	8	18.60	18.55	-8	1,529	-0.52%
2019/11/12	0	0.00	0.4	18.75	18.75	-0.4	1,529	-0.02%
2019/10/24	0	0.00	4	19.10	19.10	-4	1,584	-0.25%
2019/10/23	0	0.00	3	19.15	19.10	-3	1,590	-0.19%
2019/10/22	0	0.00	3	19.20	19.15	-3	1,608	-0.19%
2019/10/09	6	19.95	0	0.00	19.95	6	1,511	0.40%
2019/10/02	0	0.00	0.2	20.35	20.35	-0.2	1,510	-0.01%
2019/09/10	3	20.75	0	0.00	20.85	3	1,530	0.20%
2019/09/04	2	21.05	0	0.00	20.90	2	1,464	0.14%
2019/09/03	2	21.05	1	21.00	21.15	1	1,449	0.07%
2019/09/02	2	20.85	3	20.90	21.15	-1	1,435	-0.07%
2019/08/23	1	20.30	0	0.00	20.25	1	1,249	0.08%
2019/08/22	0	0.00	3	20.50	20.35	-3	1,241	-0.24%
2019/08/20	1	20.05	0	0.00	20.15	1	1,160	0.09%
2019/08/19	3	21.00	0	0.00	20.60	3	1,109	0.27%
2019/08/16	3	19.77	4	20.28	20.50	-1	981	-0.10%
2019/05/09	0	0.00	3	19.10	19.15	-3	2,908	-0.10%
2019/05/03	1	19.85	1	19.95	19.90	0	2,888	0.00%
2019/04/30	0	0.00	2	19.65	19.75	-2	2,904	-0.07%
2019/04/29	6	19.80	8	20.00	19.50	-2	2,904	-0.07%
2019/04/26	4	20.00	0	0.00	19.80	4	2,874	0.14%
2019/04/25	5	20.16	5	20.27	20.15	0	2,848	0.00%
2019/04/19	2	20.40	5	20.49	20.40	-3	2,819	-0.11%
2019/04/18	2	20.45	0	0.00	20.35	2	2,817	0.07%
2019/04/11	0	0.00	2	20.90	20.75	-2	2,887	-0.07%
2019/04/10	2	20.75	0	0.00	20.70	2	2,880	0.07%
2019/04/09	5	20.95	9	20.79	20.85	-4	2,846	-0.14%
2019/04/08	4	20.53	2	20.85	20.45	2	2,812	0.07%
2019/04/03	4	20.64	4	20.73	20.60	0	2,791	0.00%
2019/04/02	4	20.40	4	20.50	20.50	0	2,759	0.00%
2019/04/01	2	20.75	0	0.00	20.75	2	2,712	0.07%
2019/03/29	0	0.00	6	20.44	21.20	-6	2,659	-0.23%
2019/03/28	8	20.23	3	20.27	20.10	5	2,573	0.19%
2019/03/27	7	21.16	6	21.04	21.15	1	2,446	0.04%
2019/03/26	1	23.10	1	23.00	22.50	0	2,317	0.00%
2019/03/19	2	23.15	2	23.75	23.45	0	2,111	0.00%
2019/03/18	1	22.70	0	0.00	22.70	1	1,795	0.06%
2019/03/12	3	22.20	0	0.00	21.90	3	1,521	0.20%
2019/03/08	0	0.00	1	21.20	21.15	-1	1,284	-0.08%
2019/03/07	3	21.55	1	21.60	20.80	2	1,461	0.14%
2019/03/06	3	20.40	3	20.58	21.20	0	1,310	0.00%
2019/02/21	0	0.00	1	19.05	19.10	-1	944	-0.11%
2019/01/30	1	18.55	0	0.00	18.60	1	888	0.11%
2019/01/29	0	0.00	5	18.30	18.75	-5	879	-0.57%
2019/01/28	5	18.02	3	18.12	18.05	2	861	0.23%
2019/01/25	2	18.10	6	18.17	18.10	-4	859	-0.47%
2019/01/24	4	17.88	9	18.01	18.05	-5	857	-0.58%
2019/01/23	9	18.06	3	18.20	17.90	6	854	0.70%
2019/01/22	8	18.18	7	18.31	18.25	1	841	0.12%
2019/01/21	4	18.50	0	0.00	18.40	4	837	0.48%
2019/01/18	3	18.77	0	0.00	18.75	3	829	0.36%
2019/01/16	0	0.00	10	18.80	18.95	-10	820	-1.22%
2019/01/15	10	18.60	0	0.00	18.65	10	812	1.23%
2019/01/09	0	0.00	3	19.20	19.15	-3	774	-0.39%
2019/01/04	11	18.15	11	17.68	17.75	0	663	0.00%
2018/12/13	3	16.65	0	0.00	16.75	3	626	0.48%
2018/12/03	0	0.00	7	16.30	16.40	-7	598	-1.17%
2018/11/30	10	16.10	7	16.31	16.00	3	589	0.51%
2018/11/29	4	16.30	0	0.00	16.25	4	369	1.08%
2018/11/28	2	16.20	2	16.40	16.40	0	354	0.00%
2018/11/27	4	16.18	4	16.33	16.35	0	343	0.00%
2018/11/26	0	0.00	2	16.35	16.40	-2	331	-0.60%
2018/11/23	4	16.18	4	16.28	16.40	0	323	0.00%
2018/11/22	4	16.28	2	16.40	16.45	2	317	0.63%
2018/10/04	1	17.60	1	17.75	17.65	0	378	0.00%
2018/10/03	0	0.00	3	17.68	17.85	-3	378	-0.79%
2018/10/02	3	17.53	0	0.00	17.60	3	375	0.80%
2018/10/01	1	17.65	6	17.67	17.70	-5	385	-1.30%
2018/09/28	1	17.40	0	0.00	17.40	1	397	0.25%
2018/09/27	0	0.00	2	17.55	17.55	-2	411	-0.49%
2018/09/26	3	17.48	3	17.67	17.40	0	417	0.00%
2018/09/25	0	0.00	1	17.50	17.40	-1	431	-0.23%
2018/09/21	1	17.30	1	17.45	17.20	0	436	0.00%
2018/09/20	2	17.43	0	0.00	17.35	2	448	0.45%
2018/09/18	1	17.50	1	17.70	17.55	0	461	0.00%
2018/09/17	2	17.50	0	0.00	17.65	2	477	0.42%
2018/09/14	0	0.00	2	17.80	17.70	-2	484	-0.41%
2018/09/13	0	0.00	1	17.55	17.55	-1	497	-0.20%
2018/09/12	0	0.00	1	17.50	17.45	-1	506	-0.20%
2018/09/10	2	17.65	0	0.00	17.50	2	531	0.38%
2018/09/07	5	17.97	0	0.00	17.85	5	536	0.93%
2018/09/06	2	18.03	4	18.11	18.15	-2	542	-0.37%
2018/09/04	2	18.05	2	18.20	18.15	0	572	0.00%
2018/09/03	0	0.00	1	18.25	18.15	-1	582	-0.17%
2018/08/31	3	17.92	8	18.11	18.30	-5	590	-0.85%
2018/08/30	3	17.78	4	17.94	18.00	-1	620	-0.16%
2018/08/29	7	17.97	0	0.00	17.85	7	629	1.11%
2018/08/22	0	0.00	11	18.12	18.15	-11	716	-1.54%
2018/06/11	0	0.00	2	19.10	19.15	-2	774	-0.26%
2018/06/07	2	19.05	0	0.00	19.10	2	756	0.26%
2018/06/05	0	0.00	2	19.05	19.10	-2	722	-0.28%
2018/06/01	4	19.15	0	0.00	19.15	4	695	0.58%
2018/05/31	0	0.00	13	19.07	19.15	-13	682	-1.91%
2018/05/16	2	19.15	2	19.40	19.25	0	658	0.00%
2018/05/10	4	19.20	0	0.00	19.15	4	677	0.59%
2018/05/08	0	0.00	5	19.37	19.40	-5	694	-0.72%
2018/04/13	2	19.90	1	20.05	19.85	1	815	0.12%
2018/04/11	4	20.10	5	20.18	20.10	-1	833	-0.12%
2018/04/10	7	20.20	0	0.00	20.05	7	845	0.83%
2018/04/09	5	20.34	1	20.35	20.35	4	862	0.46%
2018/04/03	8	20.28	14	20.45	20.50	-6	871	-0.69%
2018/04/02	6	20.78	0	0.00	20.45	6	873	0.69%
2018/03/30	10	20.75	0	0.00	20.80	10	874	1.14%
2018/03/26	0	0.00	5.5	19.80	19.75	-5.5	893	-0.61%
2018/03/21	1	20.15	0	0.00	20.05	1	973	0.10%
2018/03/01	2	20.10	0	0.00	20.10	2	1,165	0.17%
2018/01/24	2	20.25	0	0.00	20.35	2	1,185	0.17%
2018/01/22	0	0.00	1	20.25	20.45	-1	1,176	-0.09%