榮剛 (5009)-兆豐-竹北券商分點個股進出

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
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	0.2	52.60	0	0.00	52.60	0.2	11,800	0.00%
2024/05/30	0.1	53.00	70	52.80	52.80	-69.9	11,803	-0.59%
2024/05/29	1.2	53.38	0	0.00	53.40	1.2	11,817	0.01%
2024/05/28	0	0.00	1	54.30	53.80	-1	11,983	-0.01%
2024/05/24	1	52.50	0	0.00	52.50	1	11,860	0.01%
2024/05/23	0.1	52.70	0	0.00	52.10	0.1	11,861	0.00%
2024/05/22	2.5	52.04	1	52.20	52.10	1.5	11,803	0.01%
2024/05/21	4	52.93	0	0.00	52.80	4	11,635	0.03%
2024/05/20	15.4	53.85	1	55.10	52.90	14.4	11,533	0.12%
2024/05/17	0	0.00	7	55.73	55.80	-7	11,131	-0.06%
2024/05/16	2	55.00	1	55.30	54.90	1	11,014	0.01%
2024/05/15	9	55.18	12	55.92	55.20	-3	10,959	-0.03%
2024/05/14	16	55.69	4.4	55.95	55.80	11.7	10,834	0.11%
2024/05/13	5	55.18	2	55.95	55.20	3	10,659	0.03%
2024/05/10	0	0.00	37	55.89	56.00	-37	10,556	-0.35%
2024/05/09	2	54.90	12	56.30	54.90	-10	10,442	-0.10%
2024/05/08	0.1	54.80	0	0.00	54.70	0.1	10,252	0.00%
2024/05/07	15.2	55.48	23	54.73	54.50	-7.8	10,194	-0.08%
2024/05/06	8.1	56.78	6.5	56.52	56.10	1.6	9,960	0.02%
2024/05/03	9.1	57.87	7	57.13	57.00	2.1	9,729	0.02%
2024/05/02	54.1	57.28	58.1	56.25	57.60	-4	9,394	-0.04%
2024/04/30	9	54.67	9	55.02	54.20	0	8,518	0.00%
2024/04/29	1	54.20	5	54.28	54.80	-4	8,034	-0.05%
2024/04/26	12	53.39	13	52.78	52.80	-1	7,806	-0.01%
2024/04/25	2	52.40	0	0.00	52.60	2	7,679	0.03%
2024/04/24	2	52.65	7	53.10	53.00	-5	7,613	-0.07%
2024/04/23	10	53.35	6	52.98	52.80	4	7,547	0.05%
2024/04/22	5	54.10	1	55.50	54.20	4	7,350	0.05%
2024/04/19	6	53.67	8	54.76	54.90	-2	7,016	-0.03%
2024/04/18	4	53.98	15	54.55	54.70	-11	6,616	-0.17%
2024/04/17	1.5	53.80	6	53.52	53.50	-4.5	6,379	-0.07%
2024/04/16	36	52.13	0	0.00	51.90	36	6,043	0.60%
2024/04/15	31	53.31	19	53.85	53.30	12	5,658	0.21%
2024/04/12	4	52.58	1	52.50	52.50	3	5,187	0.06%
2024/04/11	2	52.70	1	52.50	52.60	1	5,092	0.02%
2024/04/10	2.3	52.40	78.1	52.23	52.50	-75.8	4,927	-1.54%
2024/04/09	0	0.00	6	49.97	50.40	-6	4,584	-0.13%
2024/04/08	4	49.45	4	49.70	49.40	0	4,469	0.00%
2024/04/03	3	49.25	1	49.90	49.40	2	4,460	0.04%
2024/04/01	0	0.00	1	49.75	49.55	-1	4,543	-0.02%
2024/03/29	2	49.33	0	0.00	49.30	2	4,723	0.04%
2024/03/28	2	50.00	2	50.70	49.65	0	4,887	0.00%
2024/03/27	0	0.00	4	49.73	49.65	-4	5,331	-0.08%
2024/03/26	7.6	48.93	0	0.00	49.05	7.6	5,334	0.14%
2024/03/25	10	49.87	2	49.60	49.80	8	5,373	0.15%
2024/03/22	0	48.70	2	49.10	49.00	-2	5,440	-0.04%
2024/03/21	30	48.90	0	0.00	49.00	30	5,739	0.52%
2024/03/20	20	48.90	0	0.00	48.90	20	5,835	0.34%
2024/03/19	2.1	49.15	5	49.27	48.85	-2.9	5,894	-0.05%
2024/03/15	3	47.80	0	0.00	47.70	3	5,980	0.05%
2024/03/13	10	48.20	0	0.00	47.70	10	6,105	0.16%
2024/03/08	0	0.00	3.1	48.38	47.70	-3.1	6,321	-0.05%
2024/03/06	0	0.00	11	49.06	48.75	-11	6,482	-0.17%
2024/03/05	2	48.70	0	0.00	48.70	2	6,483	0.03%
2024/03/04	2	48.38	3	48.25	48.30	-1	6,432	-0.02%
2024/03/01	1	47.95	2	47.98	48.30	-1	6,473	-0.02%
2024/02/29	0.1	46.85	0	0.00	47.00	0.1	6,393	0.00%
2024/02/26	1.3	46.53	0	0.00	46.45	1.3	6,762	0.02%
2024/02/23	0.1	47.00	10	47.15	46.70	-10	6,819	-0.15%
2024/02/21	0.1	47.25	0	0.00	47.15	0.1	6,902	0.00%
2024/02/20	7	46.89	0	0.00	47.00	7	7,005	0.10%
2024/02/16	0	0.00	2	47.53	47.65	-2	7,059	-0.03%
2024/02/15	0.1	46.20	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	9.1	45.52	13	45.75	45.75	-3.9	6,987	-0.06%
2024/02/02	0	0.00	5	46.20	46.20	-5	6,915	-0.07%
2024/02/01	10	47.06	0	0.00	47.05	10	6,860	0.15%
2024/01/31	0.1	47.85	0	0.00	47.60	0.1	6,832	0.00%
2024/01/30	3	48.05	4	48.15	47.80	-1	6,838	-0.01%
2024/01/25	0.1	47.05	0	0.00	46.85	0.1	6,822	0.00%
2024/01/24	1	47.15	2	47.43	47.10	-1	6,879	-0.01%
2024/01/22	1.3	45.96	0	0.00	46.00	1.3	6,968	0.02%
2024/01/19	3	45.95	1	46.00	46.00	2	6,994	0.03%
2024/01/18	0	45.95	5	46.05	46.05	-5	7,018	-0.07%
2024/01/17	4	46.09	0	0.00	45.90	4	7,040	0.06%
2024/01/16	1	47.20	0	0.00	47.15	1	7,129	0.01%
2024/01/12	2	47.05	0	0.00	47.10	2	7,199	0.03%
2024/01/11	1.1	47.39	0	0.00	47.20	1.1	7,228	0.01%
2024/01/10	3.1	47.64	1	47.55	47.50	2.1	7,246	0.03%
2024/01/09	11	47.91	0	0.00	47.85	11	7,392	0.15%
2024/01/05	0.1	47.95	5	48.68	48.85	-4.9	7,444	-0.07%
2024/01/04	8.4	48.02	0	0.00	47.80	8.4	7,477	0.11%
2024/01/03	0.1	48.85	0	0.00	48.65	0.1	7,427	0.00%
2024/01/02	0.1	49.00	0	0.00	49.00	0.1	7,402	0.00%
2023/12/29	3.1	48.81	3	49.30	48.85	0.1	7,502	0.00%
2023/12/28	6.2	48.87	1	48.80	48.75	5.2	7,474	0.07%
2023/12/27	20.5	49.20	0	0.00	49.20	20.5	7,433	0.28%
2023/12/26	4	49.46	1	49.90	49.20	3	7,403	0.04%
2023/12/25	3.2	49.12	10	49.30	49.00	-6.8	7,233	-0.09%
2023/12/22	63.3	51.08	8	49.45	49.45	55.3	7,151	0.77%
2023/12/20	1	51.50	2	51.40	51.70	-1	6,695	-0.01%
2023/12/19	2	50.60	0	0.00	50.90	2	6,648	0.03%
2023/12/15	1	51.20	5.3	51.37	51.50	-4.3	6,560	-0.06%
2023/12/14	0	0.00	8.3	50.01	49.80	-8.3	6,292	-0.13%
2023/12/13	0.1	49.55	0	0.00	49.40	0.1	6,241	0.00%
2023/12/12	0	0.00	1	49.85	49.70	-1	6,243	-0.02%
2023/12/11	2	49.05	4	49.93	49.00	-2	6,203	-0.03%
2023/12/07	1.5	49.40	3	50.07	49.35	-1.5	6,330	-0.02%
2023/12/06	0	0.00	15	49.41	50.10	-15	6,363	-0.24%
2023/12/05	4	48.79	2	48.65	48.70	2	6,362	0.03%
2023/12/04	3.1	49.74	3.9	49.84	49.45	-0.8	6,360	-0.01%
2023/12/01	1	49.50	2.2	49.33	49.35	-1.2	6,314	-0.02%
2023/11/30	2	48.08	4	48.20	48.70	-2	6,270	-0.03%
2023/11/29	1	47.95	1	47.75	47.75	0	6,552	0.00%
2023/11/27	4	47.25	20	47.52	46.90	-16	6,811	-0.23%
2023/11/24	2.1	48.15	4	48.15	47.85	-1.9	7,115	-0.03%
2023/11/22	0	0.00	3	47.88	47.75	-3	7,231	-0.04%
2023/11/21	1.1	46.08	0	0.00	46.75	1.1	7,064	0.02%
2023/11/20	0	0.00	20	46.40	46.25	-20	7,149	-0.28%
2023/11/17	0.2	46.73	0	0.00	46.40	0.2	7,247	0.00%
2023/11/16	0	0.00	1.1	46.50	46.50	-1.1	7,257	-0.02%
2023/11/15	11	45.55	0	0.00	45.65	11	7,212	0.15%
2023/11/14	22	45.35	0	0.00	45.30	22	7,278	0.30%
2023/11/13	2.3	45.65	2	45.60	45.25	0.3	7,305	0.00%
2023/11/10	2	45.05	0	0.00	45.00	2	7,352	0.03%
2023/11/09	2	45.35	0	0.00	45.40	2	7,483	0.03%
2023/11/06	0	0.00	33	45.79	45.90	-33	7,925	-0.42%
2023/11/03	2	45.45	3	45.52	45.55	-1	8,105	-0.01%
2023/11/01	3	44.90	0	0.00	44.50	3	8,836	0.03%
2023/10/31	1	45.50	1	44.85	44.60	0	8,873	0.00%
2023/10/30	0	0.00	2	45.55	45.50	-2	8,980	-0.02%
2023/10/27	3	45.65	3	45.95	44.90	0	9,032	0.00%
2023/10/25	0	0.00	2	45.35	45.20	-2	9,160	-0.02%
2023/10/24	0	0.00	1	44.35	44.65	-1	9,235	-0.01%
2023/10/23	0	0.00	1	45.00	44.50	-1	9,284	-0.01%
2023/10/20	15.1	43.23	41	43.99	44.00	-25.9	9,375	-0.28%
2023/10/19	1	44.10	1	44.00	43.90	0	9,503	0.00%
2023/10/18	30	44.40	3	44.30	44.00	27	9,631	0.28%
2023/10/17	12	45.20	0	0.00	45.00	12	9,796	0.12%
2023/10/16	4	46.56	1	46.00	45.60	3	9,989	0.03%
2023/10/13	0	0.00	3	45.90	45.30	-3	10,021	-0.03%
2023/10/06	0	0.00	1	44.50	44.45	-1	10,534	-0.01%
2023/10/05	0	0.00	4	44.10	44.00	-4	10,699	-0.04%
2023/10/04	35	44.14	0	0.00	43.90	35	10,774	0.32%
2023/10/02	5	45.76	0	0.00	45.60	5	10,889	0.05%
2023/09/28	0	0.00	1	45.50	45.45	-1	11,290	-0.01%
2023/09/27	3	45.25	1	45.00	45.20	2	11,545	0.02%
2023/09/26	1	45.60	1	45.55	45.10	0	11,886	0.00%
2023/09/25	0	0.00	1	46.05	46.50	-1	12,041	-0.01%
2023/09/21	36.1	45.07	0	0.00	45.25	36.1	12,203	0.30%
2023/09/20	1	46.85	0	0.00	46.20	1	12,217	0.01%
2023/09/19	2	46.35	0	0.00	46.65	2	12,364	0.02%
2023/09/13	10	45.15	0	0.00	45.15	10	13,041	0.08%
2023/09/12	1	46.50	0	0.00	46.30	1	13,042	0.01%
2023/09/08	4	47.15	3	46.85	46.65	1	13,065	0.01%
2023/09/07	1	47.30	5	47.30	47.25	-4	13,134	-0.03%
2023/09/06	1	47.15	0	0.00	47.05	1	13,348	0.01%
2023/09/05	7.6	46.88	0	0.00	46.85	7.6	13,387	0.06%
2023/09/04	17	47.25	13	47.70	47.20	4	13,466	0.03%
2023/09/01	1	45.50	0	0.00	45.75	1	13,262	0.01%
2023/08/30	12	45.21	1	45.00	44.85	11	13,993	0.08%
2023/08/29	3	45.40	3	45.85	46.70	0	13,793	0.00%
2023/08/24	10	45.35	4	45.50	45.70	6	13,789	0.04%
2023/08/23	2	45.95	1	46.45	45.55	1	13,730	0.01%
2023/08/22	1	45.05	0	0.00	44.95	1	13,665	0.01%
2023/08/18	1	45.80	0	0.00	45.40	1	14,167	0.01%
2023/08/17	0	0.00	1	46.75	46.10	-1	14,655	-0.01%
2023/08/16	0	0.00	1	44.80	45.30	-1	14,857	-0.01%
2023/08/15	2.1	45.46	0	0.00	45.55	2.1	15,681	0.01%
2023/08/14	11.1	45.84	0	0.00	45.10	11.1	15,771	0.07%
2023/08/11	7.1	47.25	0	0.00	46.55	7.1	15,792	0.05%
2023/08/10	3	47.92	0	0.00	47.45	3	15,783	0.02%
2023/08/09	9	48.66	12	48.22	48.25	-3	15,800	-0.02%
2023/08/08	2	48.75	0	0.00	48.90	2	15,765	0.01%
2023/08/07	22.1	49.64	26	49.74	49.30	-3.9	15,810	-0.02%
2023/08/04	1	53.00	0	0.00	52.90	1	15,535	0.01%
2023/08/02	5	52.86	2	54.50	52.60	3	15,832	0.02%
2023/08/01	3	53.10	0.1	53.50	53.10	2.9	15,856	0.02%
2023/07/31	11	54.05	1	53.80	53.40	10	16,153	0.06%
2023/07/28	8	55.01	2	55.60	54.00	6	16,431	0.04%
2023/07/27	2	55.10	1	55.50	55.10	1	16,688	0.01%
2023/07/26	4	54.88	1	55.10	54.10	3	16,988	0.02%
2023/07/25	1	55.80	8	56.00	55.70	-7	17,576	-0.04%
2023/07/24	0	0.00	2	54.50	54.50	-2	17,776	-0.01%
2023/07/20	0.1	53.10	0	0.00	53.80	0.1	18,031	0.00%
2023/07/19	6	52.57	1	52.00	51.70	5	18,061	0.03%
2023/07/18	5.1	52.84	0	0.00	53.70	5.1	18,306	0.03%
2023/07/17	7	53.27	3	53.60	53.50	4	18,480	0.02%
2023/07/14	7	54.30	2	54.95	53.60	5	18,427	0.03%
2023/07/13	11	55.35	1	54.60	54.60	10	18,860	0.05%
2023/07/12	1	55.90	4	56.20	55.60	-3	19,325	-0.02%
2023/07/11	12	56.63	0	0.00	56.60	12	19,621	0.06%
2023/07/10	3	56.90	0	0.00	56.90	3	20,468	0.01%
2023/07/07	1	55.50	12	56.23	56.10	-11	21,173	-0.05%
2023/07/06	5	57.82	0	0.00	57.30	5	21,351	0.02%
2023/07/05	1	60.50	7	60.56	60.50	-6	21,242	-0.03%
2023/07/03	8	58.56	5	59.00	59.40	3	20,793	0.01%
2023/06/30	7	57.81	9	57.68	57.60	-2	20,591	-0.01%
2023/06/29	10	57.35	1	57.90	57.10	9	20,543	0.04%
2023/06/28	2	57.10	0	0.00	56.60	2	20,443	0.01%
2023/06/27	0	0.00	5	57.58	56.20	-5	20,598	-0.02%
2023/06/26	9	58.28	0	0.00	58.10	9	20,646	0.04%
2023/06/21	8	58.59	2	59.35	58.40	6	20,678	0.03%
2023/06/20	6	59.22	0	0.00	58.20	6	20,649	0.03%
2023/06/19	2	60.10	0	0.00	60.60	2	20,563	0.01%
2023/06/15	0.1	56.80	0	0.00	58.60	0.1	20,585	0.00%
2023/06/14	4	57.20	0	0.00	56.60	4	20,658	0.02%
2023/06/13	5	56.50	0	0.00	57.30	5	20,952	0.02%
2023/06/12	0	0.00	10	56.60	56.60	-10	21,046	-0.05%
2023/06/09	0	0.00	2	59.60	58.70	-2	20,987	-0.01%
2023/06/08	1	59.90	1	59.50	59.20	0	21,301	0.00%
2023/06/07	1	59.30	2	59.00	59.30	-1	21,446	0.00%
2023/06/06	13	59.41	12	59.27	59.30	1	21,829	0.00%
2023/06/05	2	59.20	9.1	59.60	58.90	-7.1	22,475	-0.03%
2023/06/02	7	57.54	2	58.00	56.60	5	22,505	0.02%
2023/06/01	15	56.01	12	56.64	57.20	3	22,401	0.01%
2023/05/31	2	54.50	0	0.00	55.70	2	22,283	0.01%
2023/05/30	3	54.43	0	0.00	54.10	3	22,289	0.01%
2023/05/29	2	55.00	1	55.20	54.90	1	22,522	0.00%
2023/05/24	47	56.16	37	55.20	55.00	10	23,148	0.04%
2023/05/23	45.1	54.88	45	54.98	55.70	0.1	22,937	0.00%
2023/05/22	13	52.70	12	52.38	52.60	1	22,589	0.00%
2023/05/19	49	54.47	98	53.50	51.70	-49	22,525	-0.22%
2023/05/18	21	56.70	22	57.08	56.90	-1	21,742	0.00%
2023/05/17	28	55.64	21	56.13	56.10	7	21,600	0.03%
2023/05/16	6	54.60	3.2	54.88	55.20	2.8	21,489	0.01%
2023/05/11	0	0.00	1	55.10	54.90	-1	21,505	0.00%
2023/05/10	1	57.30	0	0.00	57.10	1	21,283	0.00%
2023/05/09	2	56.90	3	56.77	56.40	-1	21,155	0.00%
2023/05/08	6	58.45	6	58.32	58.10	0	20,936	0.00%
2023/05/05	27	58.19	126	58.03	58.00	-99	21,002	-0.47%	大賣/
2023/05/04	60	59.80	3	59.73	60.10	57	20,885	0.27%
2023/05/03	4	57.90	21.1	59.11	58.50	-17.1	20,956	-0.08%
2023/05/02	0	0.00	4	58.53	57.70	-4	20,644	-0.02%
2023/04/28	11	58.31	3	58.30	58.80	8	20,417	0.04%
2023/04/27	33	55.12	8	55.33	56.80	25	19,842	0.13%
2023/04/26	5	53.60	1	53.20	54.50	4	19,490	0.02%
2023/04/25	13	54.26	20	53.70	54.30	-7	19,361	-0.04%
2023/04/24	64	56.12	1	55.40	56.00	63	19,146	0.33%
2023/04/21	3	55.17	1	55.30	54.30	2	19,157	0.01%
2023/04/20	8	59.30	1	57.50	57.60	7	18,682	0.04%
2023/04/19	10	59.67	7	60.01	59.60	3	18,409	0.02%
2023/04/18	40	60.93	109.1	59.90	60.00	-69.1	18,251	-0.38%	大賣/
2023/04/17	91	59.79	7	60.54	62.80	84	17,846	0.47%
2023/04/14	9.1	59.27	55	58.51	58.80	-46	17,383	-0.26%
2023/04/13	27.1	61.07	60	61.15	60.20	-33	17,106	-0.19%
2023/04/12	4	59.38	8	58.36	60.10	-4	16,326	-0.02%
2023/04/11	3	53.73	8	54.71	55.00	-5	15,667	-0.03%
2023/04/10	2	53.75	5	54.34	53.90	-3	15,476	-0.02%
2023/04/07	1	51.90	0	0.00	52.00	1	15,270	0.01%
2023/04/06	84	52.12	3	51.83	52.40	81	15,299	0.53%
2023/03/31	6	51.58	0	0.00	51.40	6	15,361	0.04%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/29	0	0.00	103	51.64	51.80	-103	16,086	-0.64%	大賣/鉅額交易
2023/03/28	6	51.19	101	50.56	51.50	-95	16,247	-0.58%	大賣/
2023/03/27	74	51.80	36	51.35	52.10	38	16,054	0.24%
2023/03/24	6	50.67	90	51.00	50.60	-84	15,998	-0.53%
2023/03/23	0	0.00	18	51.65	51.50	-18	16,171	-0.11%
2023/03/21	17	52.26	9	52.30	52.60	8	17,190	0.05%
2023/03/20	23	50.47	3	50.53	50.00	20	17,266	0.12%
2023/03/17	76	49.65	7	49.72	50.30	69	17,307	0.40%
2023/03/16	40	49.01	5	49.75	48.65	35	17,127	0.20%
2023/03/15	4	50.44	27	50.21	50.90	-23	16,866	-0.14%
2023/03/14	14	49.52	7	49.63	49.55	7	16,699	0.04%
2023/03/13	4	49.16	10	49.86	50.00	-6	16,595	-0.04%
2023/03/10	7	49.10	4	48.94	50.00	3	16,262	0.02%
2023/03/09	25	49.90	52	49.15	49.20	-27	16,160	-0.17%
2023/03/08	69	48.88	78	48.89	49.00	-9	15,791	-0.06%
2023/03/07	14	46.10	15	46.96	48.10	-1	15,134	-0.01%
2023/03/06	4	43.75	4	43.70	43.75	0	14,515	0.00%
2023/03/03	3	43.83	2	43.25	43.25	1	14,651	0.01%
2023/03/02	1	43.15	3	43.68	43.70	-2	14,911	-0.01%
2023/03/01	18	42.85	15	42.79	43.55	3	15,377	0.02%
2023/02/24	20	44.76	10	44.62	45.05	10	15,369	0.07%
2023/02/23	9	43.41	22	43.93	44.20	-13	14,942	-0.09%
2023/02/22	3	42.38	3	42.02	42.50	0	14,839	0.00%
2023/02/21	1	42.65	1	41.65	41.90	0	15,002	0.00%
2023/02/20	1	41.60	24	41.89	42.00	-23	15,126	-0.15%
2023/02/17	1	40.95	7	41.25	41.25	-6	15,085	-0.04%
2023/02/16	21	40.52	1	40.40	40.40	20	14,928	0.13%
2023/02/15	0	0.00	26	39.78	39.90	-26	15,145	-0.17%
2023/02/14	0	0.00	1	39.60	39.55	-1	15,145	-0.01%
2023/02/13	10	38.90	3	39.32	39.00	7	15,203	0.05%
2023/02/10	18	40.45	1	40.25	39.70	17	15,261	0.11%
2023/02/09	2	39.40	0	0.00	39.75	2	15,195	0.01%
2023/02/08	1	39.35	0	0.00	39.40	1	15,238	0.01%
2023/02/07	5	38.90	0	0.00	39.80	5	15,196	0.03%
2023/02/06	5	38.95	3	38.95	38.95	2	15,198	0.01%
2023/02/02	0	0.00	51.1	40.26	40.30	-51.1	14,990	-0.34%
2023/02/01	10	40.40	7.2	40.44	40.00	2.8	15,057	0.02%
2023/01/31	2	38.00	3	37.80	37.85	-1	14,970	-0.01%
2023/01/17	1	36.60	7	36.74	36.65	-6	15,072	-0.04%
2023/01/16	12	36.33	0	0.00	36.35	12	15,055	0.08%
2023/01/13	10	36.93	3	36.90	36.80	7	15,021	0.05%
2023/01/12	2.2	36.76	1	36.95	36.70	1.2	15,112	0.01%
2023/01/11	1	36.35	7.2	36.51	36.85	-6.2	15,160	-0.04%
2023/01/10	0	0.00	2	35.25	35.45	-2	14,994	-0.01%
2023/01/09	3.1	35.10	3	35.50	35.10	0.1	15,067	0.00%
2023/01/06	2.1	35.01	0	0.00	35.20	2.1	15,182	0.01%
2023/01/05	12.1	35.41	0	0.00	35.05	12.1	15,367	0.08%
2023/01/04	10	35.85	0	0.00	36.40	10	15,563	0.06%
2023/01/03	61	36.54	0	0.00	36.40	61	15,843	0.39%
2022/12/29	10	35.95	0	0.00	36.25	10	16,319	0.06%
2022/12/28	1	37.05	0	0.00	36.45	1	16,375	0.01%
2022/12/26	1	37.05	1	37.00	37.00	0	16,532	0.00%
2022/12/23	1	37.55	5	37.41	37.50	-4	16,641	-0.02%
2022/12/22	9	37.29	6	37.51	37.75	3	16,716	0.02%
2022/12/21	4	36.98	34.1	37.09	37.00	-30.1	16,567	-0.18%
2022/12/20	6.1	35.21	2.1	36.00	34.85	4	16,376	0.02%
2022/12/19	5.1	35.51	1	35.95	35.35	4.1	16,566	0.02%
2022/12/16	14	36.04	12	36.20	36.40	2	16,796	0.01%
2022/12/15	57	36.81	3	37.20	36.60	54	16,699	0.32%
2022/12/14	11	36.70	6	36.69	37.00	5	16,358	0.03%
2022/12/13	18	35.89	23.7	36.41	36.75	-5.7	15,840	-0.04%
2022/12/12	1	33.20	8	34.88	35.05	-7	15,076	-0.05%
2022/12/08	0	32.95	0	0.00	33.00	0	14,449	0.00%
2022/12/07	1	31.85	0	0.00	32.25	1	14,417	0.01%
2022/12/05	10	33.40	0	0.00	33.30	10	14,299	0.07%
2022/12/02	0	0.00	2	33.35	33.40	-2	14,205	-0.01%
2022/12/01	0	0.00	10	33.69	33.65	-10	14,143	-0.07%
2022/11/30	15	33.11	1	33.10	33.00	14	13,923	0.10%
2022/11/29	1	33.55	6	34.00	33.50	-5	13,734	-0.04%
2022/11/28	5	32.87	0	0.00	32.95	5	13,468	0.04%
2022/11/25	7	33.01	0	0.00	32.60	7	13,400	0.05%
2022/11/24	17	32.43	9	33.00	32.80	8	13,297	0.06%
2022/11/23	28	33.76	22	33.64	33.95	6	12,927	0.05%
2022/11/22	1	32.75	11	32.49	33.20	-10	12,413	-0.08%
2022/11/21	2	32.03	2	32.35	32.30	0	12,123	0.00%
2022/11/18	1	31.90	0	0.00	31.65	1	12,001	0.01%
2022/11/17	0.1	32.55	12.1	32.21	32.40	-12	11,939	-0.10%
2022/11/16	14.1	31.99	6.5	32.01	32.15	7.6	11,602	0.07%
2022/11/15	0	0.00	12	31.28	31.45	-12	11,366	-0.11%
2022/11/14	0	0.00	1	30.65	30.70	-1	11,283	-0.01%
2022/11/11	17	30.26	0	0.00	30.10	17	11,223	0.15%
2022/11/09	0	0.00	15	31.10	30.85	-15	11,063	-0.14%
2022/11/08	7	30.46	2	30.68	30.80	5	10,999	0.05%
2022/11/07	4	29.96	5.6	30.36	30.25	-1.6	10,930	-0.01%
2022/11/04	1	29.15	21	29.29	29.40	-20	10,871	-0.18%
2022/11/03	2.1	28.65	4	28.69	28.65	-1.9	10,994	-0.02%
2022/11/01	2	28.20	0	0.00	28.50	2	11,004	0.02%
2022/10/31	3	28.40	0	0.00	28.40	3	11,002	0.03%
2022/10/28	23	28.62	2	28.75	28.25	21	11,002	0.19%
2022/10/27	11.4	28.40	11	28.42	28.50	0.4	10,770	0.00%
2022/10/26	15.1	29.82	7	29.40	29.40	8.1	10,592	0.08%
2022/10/25	26	30.46	0	0.00	30.35	26	10,651	0.24%
2022/10/24	10	30.67	1	30.60	30.70	9	10,724	0.08%
2022/10/21	2	30.30	2	30.23	30.10	0	10,796	0.00%
2022/10/20	13	29.99	10	30.11	30.45	3	10,897	0.03%
2022/10/19	9	30.60	12	30.55	30.55	-3	10,811	-0.03%
2022/10/18	5	30.10	1	30.10	30.00	4	10,940	0.04%
2022/10/17	2	30.18	0	0.00	30.05	2	10,946	0.02%
2022/10/14	1	30.75	1.2	31.05	30.65	-0.2	11,000	0.00%
2022/10/13	7.2	29.67	11	29.76	29.35	-3.8	11,075	-0.03%
2022/10/12	5	30.75	31.2	30.96	30.85	-26.2	11,317	-0.23%
2022/10/11	26	31.33	16	31.70	31.75	10	11,401	0.09%
2022/10/07	13	31.70	3	31.35	31.75	10	11,477	0.09%
2022/10/06	1	31.05	0	0.00	31.10	1	11,338	0.01%
2022/10/05	13	30.00	3	30.02	29.90	10	11,190	0.09%
2022/10/04	2	29.75	4.5	29.84	29.85	-2.5	11,237	-0.02%
2022/10/03	0	0.00	6	29.23	29.20	-6	11,103	-0.05%
2022/09/30	9	28.34	17	29.26	29.55	-8	11,018	-0.07%
2022/09/29	1	29.20	16	29.11	28.90	-15	10,825	-0.14%
2022/09/28	2.2	28.51	14	27.66	27.40	-11.9	10,628	-0.11%
2022/09/27	13.2	28.94	0	0.00	29.00	13.2	10,423	0.13%
2022/09/26	27.2	29.95	24	30.23	29.25	3.2	10,195	0.03%
2022/09/23	2	30.15	1	29.85	30.10	1	9,844	0.01%
2022/09/22	0	0.00	1	28.80	29.00	-1	9,506	-0.01%
2022/09/20	1	28.05	0	0.00	28.30	1	9,448	0.01%
2022/09/16	1	28.20	0	0.00	28.20	1	9,460	0.01%
2022/09/14	2	28.50	1	28.55	28.80	1	9,583	0.01%
2022/09/13	0	0.00	2	28.83	28.90	-2	9,675	-0.02%
2022/09/12	1	28.85	1	28.85	28.70	0	9,858	0.00%
2022/09/07	1.1	27.44	0	0.00	27.35	1.1	10,004	0.01%
2022/09/05	1.1	27.49	2	27.30	27.50	-0.9	10,204	-0.01%
2022/09/02	2	27.93	0	0.00	27.65	2	10,261	0.02%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	3	28.50	0	0.00	28.45	3	10,267	0.03%
2022/08/30	1	28.40	1	28.65	28.80	0	10,187	0.00%
2022/08/29	3	28.37	2	28.38	28.40	1	10,214	0.01%
2022/08/26	5	29.15	1	29.20	29.05	4	10,215	0.04%
2022/08/24	3	29.48	4	29.30	28.90	-1	10,473	-0.01%
2022/08/23	18	28.82	0	0.00	28.90	18	10,646	0.17%
2022/08/22	13.2	28.78	1	28.65	28.75	12.2	10,736	0.11%
2022/08/19	3.8	29.07	0	0.00	29.00	3.8	10,746	0.04%
2022/08/18	3.1	29.26	0	0.00	29.45	3.1	10,875	0.03%
2022/08/16	1	29.50	1	30.10	29.50	0	11,265	0.00%
2022/08/15	3	30.23	5	30.24	30.30	-2	11,496	-0.02%
2022/08/12	2	30.75	2	30.65	30.00	0	11,879	0.00%
2022/08/10	1	31.60	6	31.85	30.70	-5	12,004	-0.04%
2022/08/09	2	30.78	2	30.50	31.20	0	12,123	0.00%
2022/08/08	1	29.95	0	0.00	30.60	1	12,304	0.01%
2022/08/05	1	30.35	1	30.40	30.40	0	12,413	0.00%
2022/08/04	3	30.17	0	0.00	30.35	3	12,725	0.02%
2022/08/03	0	0.00	5	30.52	30.40	-5	13,847	-0.04%
2022/08/02	17	31.00	6	31.21	30.90	11	14,494	0.08%
2022/08/01	4	31.60	7	31.94	31.40	-3	14,677	-0.02%
2022/07/29	1	31.00	1	31.35	31.20	0	14,887	0.00%
2022/07/28	2	30.68	2	30.83	30.75	0	14,936	0.00%
2022/07/27	1	29.90	1	30.15	30.45	0	15,013	0.00%
2022/07/26	4	30.40	4	30.20	30.45	0	15,266	0.00%
2022/07/25	5	29.79	3	29.53	30.35	2	15,401	0.01%
2022/07/22	7	29.31	7	29.34	29.30	0	15,430	0.00%
2022/07/20	19	29.07	19	29.57	29.05	0	18,316	0.00%
2022/07/19	18	29.46	22	29.06	29.70	-4	19,359	-0.02%
2022/07/18	20	28.57	29	28.16	29.00	-9	19,944	-0.05%
2022/07/15	5	26.91	15	27.28	27.35	-10	19,673	-0.05%
2022/07/14	19	23.58	8	23.60	25.10	11	19,617	0.06%
2022/07/13	11	23.61	13	24.31	23.65	-2	19,695	-0.01%
2022/07/12	26	24.71	21	24.15	23.65	5	19,744	0.03%
2022/07/11	17	25.65	17	25.71	26.25	0	20,168	0.00%
2022/07/07	5	24.55	5	24.75	24.90	0	21,950	0.00%
2022/07/06	12	24.84	12	24.45	24.40	0	22,120	0.00%
2022/07/05	7	25.50	12	25.05	25.50	-5	22,443	-0.02%
2022/07/01	26	24.91	26	24.58	24.25	0	22,661	0.00%
2022/06/30	8	25.13	8	25.35	25.10	0	22,627	0.00%
2022/06/28	1	25.70	1	26.10	25.80	0	22,620	0.00%
2022/06/23	19	25.24	19	25.48	25.40	0	22,605	0.00%
2022/06/22	1	26.25	0	0.00	25.95	1	22,519	0.00%
2022/06/21	13	26.18	15	26.97	27.05	-2	22,495	-0.01%
2022/06/20	27	27.36	26	26.42	25.95	1	22,427	0.00%
2022/06/17	24	27.89	19	28.05	27.90	5	22,282	0.02%
2022/06/16	1	29.40	3	29.30	29.00	-2	22,194	-0.01%
2022/06/15	1	28.75	1	28.90	28.65	0	22,114	0.00%
2022/06/14	16	28.48	15	28.31	28.45	1	22,067	0.00%
2022/06/13	11	29.21	13	29.26	29.10	-2	22,170	-0.01%
2022/06/08	0	0.00	1	30.05	30.05	-1	22,261	0.00%
2022/06/07	1	29.60	1	29.75	29.80	0	22,362	0.00%
2022/06/02	6	28.83	1	28.85	28.80	5	22,769	0.02%
2022/06/01	1	29.45	1	29.60	29.55	0	22,924	0.00%
2022/05/31	11	29.60	8	29.36	29.40	3	22,897	0.01%
2022/05/30	5	30.73	3	30.80	30.70	2	22,869	0.01%
2022/05/27	4	31.15	3	31.13	30.90	1	23,008	0.00%
2022/05/26	14	31.56	4	31.45	31.00	10	23,087	0.04%
2022/05/25	5	31.11	8	31.48	31.60	-3	22,981	-0.01%
2022/05/24	1	30.80	2	31.15	30.70	-1	22,716	0.00%
2022/05/23	1	30.55	5	31.19	30.90	-4	22,524	-0.02%
2022/05/20	8	30.69	7	30.72	30.25	1	22,346	0.00%
2022/05/19	1	29.60	4	30.40	30.60	-3	22,169	-0.01%
2022/05/18	3	29.97	9	30.29	30.20	-6	21,994	-0.03%
2022/05/17	5	29.83	2	30.60	29.80	3	21,825	0.01%
2022/05/16	6	29.79	7	29.28	30.05	-1	21,497	0.00%
2022/05/13	1	29.15	1	29.30	29.00	0	21,295	0.00%
2022/05/12	3	29.98	3	29.98	28.55	0	21,107	0.00%
2022/05/11	78	31.03	64	30.61	30.60	14	20,729	0.07%
2022/05/10	34	31.63	42	30.20	31.10	-8	19,544	-0.04%
2022/05/09	5	29.16	6	29.45	29.00	-1	18,800	-0.01%
2022/05/06	2	29.45	10	29.59	29.70	-8	18,430	-0.04%
2022/05/05	15	29.08	6	29.00	29.00	9	17,966	0.05%
2022/05/04	2	28.60	1	27.80	28.70	1	17,641	0.01%
2022/05/03	8	27.91	10	28.21	28.00	-2	17,390	-0.01%
2022/04/29	8	29.05	6	29.06	28.90	2	16,966	0.01%
2022/04/28	6	28.98	7	28.76	28.50	-1	16,719	-0.01%
2022/04/27	35	31.02	30	30.05	28.80	5	16,354	0.03%
2022/04/26	32	32.63	59	32.35	31.55	-27	15,213	-0.18%
2022/04/25	12	31.57	8	31.24	33.35	4	13,191	0.03%
2022/04/22	7	30.33	26	31.46	32.35	-19	11,844	-0.16%
2022/04/21	9	29.56	10	30.00	29.45	-1	10,750	-0.01%
2022/04/20	47	29.76	41	29.55	29.80	6	10,526	0.06%
2022/04/19	20	30.05	2.8	29.57	30.10	17.2	10,074	0.17%
2022/04/18	5	28.80	4	29.88	29.00	1	9,706	0.01%
2022/04/15	9	30.31	7	30.17	29.95	2	9,386	0.02%
2022/04/14	13	29.90	25	30.04	29.85	-12	8,735	-0.14%
2022/04/13	7	28.06	22	28.72	29.25	-15	7,484	-0.20%
2022/04/12	8	27.18	9	27.02	27.55	-1	6,739	-0.01%
2022/04/11	13	27.43	1	27.50	27.55	12	6,542	0.18%
2022/04/08	0	0.00	4	26.61	26.85	-4	6,172	-0.06%
2022/03/30	1	25.75	0	0.00	25.40	1	5,804	0.02%
2022/03/28	0	0.00	0.1	25.10	25.70	-0.1	5,788	0.00%
2022/03/25	0.3	25.95	0	0.00	25.75	0.3	5,846	0.01%
2022/03/23	0	0.00	1	25.80	25.65	-1	5,862	-0.02%
2022/03/18	1.1	24.82	0	0.00	24.60	1.1	5,748	0.02%
2022/03/17	0	0.00	2	24.45	25.00	-2	5,814	-0.03%
2022/03/16	2	23.90	5	24.50	23.90	-3	5,747	-0.05%
2022/03/15	5	26.00	1	25.85	25.85	4	5,481	0.07%
2022/03/14	1	25.90	11	26.27	26.35	-10	5,389	-0.19%
2022/03/11	5	26.00	0	0.00	25.65	5	5,295	0.09%
2022/03/10	1	25.05	5	25.58	25.90	-4	5,206	-0.08%
2022/03/09	2	24.78	1	25.05	25.20	1	5,049	0.02%
2022/03/08	0	0.00	6	25.52	24.65	-6	4,932	-0.12%
2022/03/07	7	26.20	17	26.12	26.15	-10	4,513	-0.22%
2022/03/04	0	0.00	1	26.35	25.90	-1	4,187	-0.02%
2022/03/03	12	26.23	14	26.28	26.25	-2	4,069	-0.05%
2022/03/01	0.1	24.85	3	25.00	24.90	-2.9	3,707	-0.08%
2022/02/25	6	23.62	6	23.57	23.90	0	3,634	0.00%
2022/02/24	1	22.65	1	23.40	22.90	0	3,539	0.00%
2022/02/22	20	23.23	15.1	23.45	23.50	4.9	3,446	0.14%
2022/02/21	0	0.00	8	23.56	23.90	-8	3,271	-0.24%
2022/02/18	1	22.95	0	0.00	22.85	1	3,001	0.03%
2022/02/16	0	0.00	2	22.40	22.25	-2	2,965	-0.07%
2022/02/15	0	0.00	1	22.35	22.45	-1	3,039	-0.03%
2022/02/08	0	0.00	3	21.80	21.75	-3	3,323	-0.09%
2022/02/07	0	0.00	3	20.95	21.20	-3	3,329	-0.09%
2022/01/24	2	20.50	0	0.00	20.65	2	3,440	0.06%
2022/01/21	3	21.25	0	0.00	21.00	3	3,469	0.09%
2022/01/12	0	0.00	1	21.10	21.40	-1	3,889	-0.03%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/05	1	21.65	0	0.00	21.60	1	4,027	0.02%
2022/01/03	1	21.80	0	0.00	21.80	1	4,182	0.02%
2021/12/28	1	21.90	0	0.00	21.85	1	4,369	0.02%
2021/12/24	0	0.00	1	22.40	22.20	-1	4,537	-0.02%
2021/12/15	0	0.00	5	21.56	21.75	-5	4,533	-0.11%
2021/12/14	2	21.80	2	21.50	21.55	0	4,585	0.00%
2021/12/13	2	22.25	0	0.00	22.25	2	4,612	0.04%
2021/12/08	1	21.90	1	21.65	21.65	0	5,027	0.00%
2021/12/07	1	21.65	1	21.85	21.85	0	5,313	0.00%
2021/11/29	0	0.00	2	20.60	20.80	-2	6,123	-0.03%
2021/11/26	0	0.00	1	21.20	21.25	-1	6,557	-0.02%
2021/11/25	8	22.39	10	21.83	21.80	-2	7,106	-0.03%
2021/11/15	1	21.75	4	21.71	21.75	-3	8,549	-0.04%
2021/11/11	1	22.25	0	0.00	22.25	1	9,405	0.01%
2021/11/09	1	21.80	0	0.00	22.00	1	10,616	0.01%
2021/11/08	1	22.45	0	0.00	22.15	1	11,587	0.01%
2021/11/03	2	21.50	0	0.00	21.60	2	13,125	0.02%
2021/11/02	3	21.42	0	0.00	21.15	3	13,351	0.02%
2021/10/25	2	21.95	0	0.00	21.85	2	17,751	0.01%
2021/10/22	9	22.91	2	22.55	21.90	7	18,103	0.04%
2021/10/21	3	23.45	12	23.54	23.45	-9	18,215	-0.05%
2021/10/13	3	22.42	0	0.00	22.10	3	21,328	0.01%
2021/10/08	1	23.05	10	22.90	22.95	-9	21,625	-0.04%
2021/10/05	0	0.00	1	23.70	23.75	-1	22,108	0.00%
2021/10/04	5	23.34	8	22.70	22.65	-3	22,144	-0.01%
2021/10/01	6	24.22	0	0.00	24.05	6	22,269	0.03%
2021/09/30	4	25.09	0	0.00	25.05	4	22,435	0.02%
2021/09/28	0	0.00	3	24.55	24.50	-3	22,980	-0.01%
2021/09/24	11	25.00	0	0.00	24.75	11	25,173	0.04%
2021/09/17	5	26.06	4	25.90	25.50	1	29,013	0.00%
2021/09/16	1	26.40	0	0.00	26.00	1	29,021	0.00%
2021/09/14	0	0.00	28	26.36	26.10	-28	28,920	-0.10%
2021/09/13	28	26.94	4	26.58	26.95	24	28,902	0.08%
2021/09/10	31	26.34	33	26.68	26.05	-2	28,697	-0.01%
2021/09/09	1	24.75	1	25.15	25.70	0	28,390	0.00%
2021/09/08	11	25.59	1	25.65	24.75	10	28,335	0.04%
2021/09/07	9	25.63	2	25.38	25.40	7	28,251	0.02%
2021/09/03	3	26.98	0	0.00	26.35	3	27,935	0.01%
2021/09/02	32	26.38	3	26.75	26.65	29	27,745	0.10%
2021/09/01	6	27.35	2	26.95	27.00	4	27,620	0.01%
2021/08/31	3	26.58	35	26.73	27.20	-32	27,184	-0.12%
2021/08/30	1	26.40	2	25.95	26.00	-1	26,686	0.00%
2021/08/27	4	25.83	4	25.93	26.00	0	26,770	0.00%
2021/08/26	6	26.34	5	26.54	25.60	1	27,415	0.00%
2021/08/25	5	25.43	2	25.60	25.35	3	27,090	0.01%
2021/08/24	24	25.51	7	25.33	25.65	17	27,011	0.06%
2021/08/23	8	26.00	17	26.04	25.85	-9	26,875	-0.03%
2021/08/20	23	24.59	64	24.27	24.60	-41	26,510	-0.15%
2021/08/19	38	25.05	36	24.26	24.20	2	26,365	0.01%
2021/08/18	42	23.80	10	25.47	25.60	32	26,158	0.12%
2021/08/17	31	25.28	65	25.28	23.90	-34	25,777	-0.13%
2021/08/16	39	27.26	22	26.79	26.40	17	25,231	0.07%
2021/08/13	87	28.57	71	28.12	27.55	16	24,737	0.06%
2021/08/12	17	28.39	2	29.58	29.75	15	23,927	0.06%
2021/08/11	55	27.87	63	27.73	27.85	-8	22,963	-0.03%
2021/08/10	5	27.30	14	28.18	27.30	-9	22,367	-0.04%
2021/08/09	15	28.33	2	28.28	27.95	13	22,110	0.06%
2021/08/06	26	27.08	14	26.33	26.95	12	21,412	0.06%
2021/08/05	6	26.61	14	26.50	26.65	-8	21,222	-0.04%
2021/08/04	4	27.65	33	27.89	27.40	-29	21,141	-0.14%
2021/08/03	2	28.45	6	28.93	28.85	-4	21,239	-0.02%
2021/08/02	34	27.94	68	28.02	29.30	-34	20,948	-0.16%
2021/07/30	19	28.26	28	28.20	27.20	-9	20,265	-0.04%
2021/07/29	73	27.32	70	27.62	27.95	3	19,168	0.02%
2021/07/28	117	26.63	111	26.02	25.75	6	17,963	0.03%	大買/大賣/
2021/07/27	0	0.00	56	26.07	25.60	-56	17,718	-0.32%
2021/07/26	45	26.81	7	26.30	26.90	38	17,744	0.21%
2021/07/23	4	25.65	18	26.06	26.70	-14	17,549	-0.08%
2021/07/22	6	25.42	21	25.89	25.00	-15	17,272	-0.09%
2021/07/21	149	27.28	84	27.35	26.50	65	17,026	0.38%	大買/
2021/07/20	9	26.50	6	26.47	26.75	3	16,240	0.02%
2021/07/19	6	26.65	22	26.43	27.10	-16	15,653	-0.10%
2021/07/16	5	25.04	0	0.00	25.10	5	15,298	0.03%
2021/07/15	6	24.85	7	24.42	24.85	-1	15,227	-0.01%
2021/07/13	2	24.05	1	24.00	23.50	1	16,149	0.01%
2021/07/12	6	25.41	8	25.56	25.05	-2	16,669	-0.01%
2021/07/09	1	24.90	1	25.40	24.65	0	17,158	0.00%
2021/07/08	5	24.90	14	24.80	24.95	-9	17,332	-0.05%
2021/07/07	10	25.08	6	24.73	24.30	4	17,117	0.02%
2021/07/06	8	25.64	22	25.85	25.60	-14	16,927	-0.08%
2021/07/05	24	26.49	16	26.94	26.35	8	16,765	0.05%
2021/07/02	73	25.76	68	25.96	25.65	5	16,464	0.03%
2021/07/01	59	27.26	56	28.14	26.80	3	15,961	0.02%
2021/06/30	127	27.46	38	26.68	27.50	89	14,329	0.62%	大買/
2021/06/29	59	24.28	30	23.97	25.15	29	12,019	0.24%
2021/06/28	8	22.29	10.4	22.41	22.90	-2.4	10,786	-0.02%
2021/06/23	1	20.55	0	0.00	20.45	1	10,125	0.01%
2021/06/22	10	20.40	10	21.73	20.80	0	10,050	0.00%
2021/06/11	0	0.00	5	21.00	20.40	-5	9,696	-0.05%
2021/06/08	5	21.30	0	0.00	21.00	5	9,596	0.05%
2021/06/04	7	22.17	8	21.74	21.70	-1	9,486	-0.01%
2021/06/03	6	22.45	5	22.49	22.45	1	9,303	0.01%
2021/06/02	2	21.15	3	20.68	21.70	-1	8,530	-0.01%
2021/06/01	1	20.15	0	0.00	20.10	1	8,419	0.01%
2021/05/31	2	20.25	1	20.50	20.00	1	8,437	0.01%
2021/05/25	2	19.00	0	0.00	18.40	2	8,292	0.02%
2021/05/24	1	19.10	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	80	18.46	19.15	-80	8,372	-0.96%
2021/05/20	8	18.05	8	18.65	18.05	0	8,310	0.00%
2021/05/19	80	18.98	0	0.00	18.65	80	8,274	0.97%
2021/05/17	5	16.55	5	16.60	16.60	0	8,117	0.00%
2021/05/14	0	0.00	1	18.10	17.55	-1	8,010	-0.01%
2021/05/12	2	21.35	40	20.60	19.60	-38	7,828	-0.49%
2021/05/11	82	21.68	44	21.59	21.70	38	7,594	0.50%
2021/05/10	0	0.00	4	22.25	22.15	-4	7,003	-0.06%
2021/05/07	0	0.00	1	21.20	21.20	-1	6,735	-0.01%
2021/05/06	3	20.58	0	0.00	20.35	3	6,625	0.05%
2021/05/05	1	21.00	0	0.00	20.40	1	6,476	0.02%
2021/05/04	0	0.00	1	21.00	19.55	-1	6,276	-0.02%
2021/05/03	1	21.70	0	0.00	21.65	1	6,096	0.02%
2021/04/29	0	0.00	1	21.35	21.20	-1	5,810	-0.02%
2021/04/28	0	0.00	3	20.35	20.60	-3	5,639	-0.05%
2021/04/23	4	20.75	4	20.80	20.80	0	5,375	0.00%
2021/04/22	5	22.19	1	22.75	20.55	4	5,281	0.08%
2021/04/21	7	21.86	10	21.73	21.70	-3	4,844	-0.06%
2021/04/20	16	22.14	15	23.12	22.10	1	4,649	0.02%
2021/04/19	4	23.24	1	23.30	23.65	3	4,266	0.07%
2021/04/16	16	21.38	10	21.57	21.50	6	3,385	0.18%
2021/04/15	14	20.86	12	20.14	20.95	2	2,604	0.08%
2021/04/14	5	18.60	5	18.20	19.75	0	1,850	0.00%
2021/04/12	3	18.20	0	0.00	18.25	3	1,510	0.20%
2021/03/19	0	0.00	6	16.83	16.80	-6	1,391	-0.43%
2021/03/05	0	0.00	5	17.30	17.20	-5	1,552	-0.32%
2021/03/04	5	17.74	19	17.23	17.80	-14	1,468	-0.95%
2021/03/03	0	0.00	9	16.98	17.20	-9	1,403	-0.64%
2021/02/25	6	16.95	4	17.20	16.90	2	1,324	0.15%
2021/02/24	29	17.46	2	17.70	17.25	27	1,305	2.07%
2021/01/11	1	16.45	0	0.00	16.45	1	1,062	0.09%
2020/12/31	0	0.00	12	17.25	17.20	-12	981	-1.22%
2020/12/25	1	17.20	0	0.00	17.15	1	904	0.11%
2020/12/22	6	17.70	1	17.85	17.00	5	856	0.58%
2020/12/21	10	18.09	0	0.00	18.25	10	784	1.28%
2020/12/15	2	17.95	2	17.55	17.45	0	637	0.00%
2020/12/14	0	0.00	1	17.65	17.50	-1	590	-0.17%
2020/12/10	1	17.25	0	0.00	17.20	1	489	0.20%
2020/10/28	0	0.00	1	15.40	15.40	-1	347	-0.29%
2020/10/27	3	15.55	0	0.00	15.40	3	347	0.86%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/09/10	0.1	16.75	0	0.00	16.55	0.1	426	0.01%
2020/05/27	0	0.00	2	16.20	16.20	-2	645	-0.31%
2020/05/22	0	0.00	1	16.50	16.55	-1	642	-0.16%
2020/04/21	0	0.00	3	15.30	15.55	-3	665	-0.45%
2020/03/17	2	13.50	0	0.00	14.35	2	562	0.36%
2020/03/13	2	14.45	2	14.50	14.95	0	518	0.00%
2020/03/12	2	15.80	0	0.00	15.95	2	477	0.42%
2020/02/26	0	0.00	1	16.90	17.00	-1	445	-0.22%
2020/02/17	1	17.05	0	0.00	17.10	1	497	0.20%
2020/02/10	0	0.00	10	16.75	16.90	-10	534	-1.87%
2020/01/02	0	0.00	0.2	18.65	18.75	-0.2	627	-0.03%
2019/12/27	0	0.00	2	18.65	18.65	-2	642	-0.31%
2019/12/26	0	0.00	2	18.75	18.65	-2	646	-0.31%
2019/12/13	4	18.24	0	0.00	18.30	4	707	0.57%
2019/11/11	0	0.00	10	18.80	18.75	-10	1,540	-0.65%
2019/10/30	0	0.00	0.7	19.00	19.10	-0.7	1,564	-0.05%
2019/10/15	0	0.00	2	19.40	19.40	-2	1,558	-0.13%
2019/09/24	1	20.35	0	0.00	20.25	1	1,532	0.07%
2019/09/16	0	0.00	2	20.55	20.35	-2	1,548	-0.13%
2019/09/10	0	0.00	30	20.90	20.85	-30	1,530	-1.96%
2019/09/09	10	20.90	0	0.00	20.80	10	1,520	0.66%
2019/09/06	20	20.78	0	0.00	20.85	20	1,506	1.33%
2019/09/02	1	20.95	0	0.00	21.15	1	1,435	0.07%
2019/08/28	0	0.00	2	20.35	20.35	-2	1,307	-0.15%
2019/08/27	0	0.00	2	20.35	20.35	-2	1,294	-0.15%
2019/08/26	2	20.35	0	0.00	20.50	2	1,274	0.16%
2019/08/23	0	0.00	3	20.30	20.25	-3	1,249	-0.24%
2019/08/22	0	0.00	10	20.30	20.35	-10	1,241	-0.81%
2019/08/20	10	20.20	2	20.30	20.15	8	1,160	0.69%
2019/08/19	14	21.03	2	20.65	20.60	12	1,109	1.08%
2019/08/16	3	20.33	0	0.00	20.50	3	981	0.31%
2019/08/13	1	19.15	0	0.00	19.25	1	819	0.12%
2019/07/24	10	19.60	0	0.00	19.70	10	816	1.22%
2019/05/23	0	0.00	2	19.25	19.30	-2	2,973	-0.07%
2019/05/20	0	0.00	1	19.30	19.35	-1	2,968	-0.03%
2019/04/22	1	20.60	0	0.00	20.75	1	2,818	0.04%
2019/04/17	0	0.00	1	20.60	20.70	-1	2,808	-0.04%
2019/04/11	2	20.75	0	0.00	20.75	2	2,887	0.07%
2019/04/09	0	0.00	2	20.85	20.85	-2	2,846	-0.07%
2019/04/03	2	20.50	2	20.85	20.60	0	2,791	0.00%
2019/03/27	1	22.00	0	0.00	21.15	1	2,446	0.04%
2019/03/26	5	22.60	0	0.00	22.50	5	2,317	0.22%
2019/03/20	0	0.00	2	23.35	23.45	-2	2,170	-0.09%
2019/03/19	101	24.00	103	24.10	23.45	-2	2,111	-0.09%	大買/大賣/
2019/03/18	0	0.00	5	22.90	22.70	-5	1,795	-0.28%
2019/03/15	3	22.30	12	22.15	22.15	-9	1,686	-0.53%
2019/03/14	13	21.90	2	22.00	21.95	11	1,625	0.68%
2019/03/13	0	0.00	10	21.95	21.95	-10	1,587	-0.63%
2019/03/12	15	22.18	12	22.04	21.90	3	1,521	0.20%
2019/03/11	5	21.15	5	21.30	21.30	0	1,334	0.00%
2019/03/07	27	21.32	18	21.19	20.80	9	1,461	0.62%
2019/03/06	7	20.69	9	21.21	21.20	-2	1,310	-0.15%
2019/02/21	0	0.00	1	19.10	19.10	-1	944	-0.11%
2019/02/20	1	18.95	0	0.00	18.95	1	934	0.11%
2019/02/12	0	0.00	1	18.90	18.90	-1	910	-0.11%
2019/01/10	8	19.20	6	19.30	19.20	2	785	0.25%
2019/01/09	6	19.15	8	19.36	19.15	-2	774	-0.26%
2019/01/08	10	19.20	10	19.10	19.20	0	753	0.00%
2019/01/04	1	17.60	2	17.90	17.75	-1	663	-0.15%
2019/01/03	0	0.00	3	17.65	17.75	-3	628	-0.48%
2018/11/23	0	0.00	2	16.15	16.40	-2	323	-0.62%
2018/11/15	2	16.75	0	0.00	16.85	2	324	0.62%
2018/10/26	1	16.50	0	0.00	16.65	1	359	0.28%
2018/09/26	0	0.00	1	17.45	17.40	-1	417	-0.24%
2018/08/08	0	0.00	3	17.65	17.65	-3	735	-0.41%
2018/08/07	3	17.40	0	0.00	17.35	3	754	0.40%
2018/07/06	0	0.00	0.1	18.55	18.60	-0.1	771	-0.02%
2018/05/28	2	19.10	0	0.00	19.10	2	645	0.31%
2018/03/30	7	21.00	7	20.95	20.80	0	874	0.00%
2018/03/19	1	19.80	0	0.00	19.80	1	1,049	0.10%
2018/03/06	1	19.70	0	0.00	19.75	1	1,164	0.09%
2018/03/01	3	20.15	0	0.00	20.10	3	1,165	0.26%
2018/02/06	0	0.00	5	20.10	20.00	-5	1,187	-0.42%
2018/01/26	1	20.10	0	0.00	20.15	1	1,176	0.08%