榮剛 (5009)-玉山-南京東路券商分點個股進出

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
48.05
漲跌
▲0.75
漲幅
+1.59%
成交量
2,801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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	0	0.00	4	48.05	48.05	-4	3,116	-0.13%
2024/09/26	1	47.35	0	0.00	47.30	1	3,134	0.03%
2024/09/25	1	47.75	0	0.00	47.95	1	3,362	0.03%
2024/09/24	2	47.20	0	0.00	47.55	2	3,425	0.06%
2024/09/20	1	46.65	0	0.00	46.30	1	3,767	0.03%
2024/09/19	1	47.00	0	0.00	46.30	1	3,890	0.03%
2024/09/18	4	47.15	0	0.00	46.60	4	3,957	0.10%
2024/09/13	2	45.75	0	0.00	46.00	2	4,149	0.05%
2024/09/09	0	0.00	0.2	45.80	45.90	-0.2	4,356	0.00%
2024/09/06	2	45.90	0	0.00	46.10	2	4,378	0.05%
2024/09/04	0	0.00	1	46.65	46.20	-1	4,422	-0.02%
2024/09/02	0	0.00	3	48.15	48.20	-3	4,604	-0.07%
2024/08/30	0	0.00	3.8	47.97	47.85	-3.8	4,656	-0.08%
2024/08/28	7	47.85	5	48.10	48.30	2	4,732	0.04%
2024/08/26	7	48.04	5	47.95	48.05	2	4,866	0.04%
2024/08/23	2	47.55	0	0.00	47.75	2	4,894	0.04%
2024/08/22	4	47.83	0	0.00	47.75	4	5,004	0.08%
2024/08/21	0	0.00	2	48.00	47.85	-2	5,055	-0.04%
2024/08/20	0	0.00	1	47.65	47.40	-1	5,070	-0.02%
2024/08/19	2	46.60	0	0.00	46.90	2	5,143	0.04%
2024/08/16	0	0.00	0.2	47.10	46.85	-0.2	5,345	0.00%
2024/08/14	0	0.00	2	46.60	46.60	-2	5,919	-0.03%
2024/08/12	2	45.80	0.3	46.00	46.00	1.7	6,185	0.03%
2024/08/09	2.1	46.10	0	0.00	45.85	2.1	6,346	0.03%
2024/08/07	12	45.07	2	46.10	46.05	10	6,782	0.15%
2024/08/05	0	0.00	0.1	45.65	45.50	-0.1	7,080	0.00%
2024/08/02	2.1	48.06	0.6	47.72	47.55	1.5	7,027	0.02%
2024/08/01	0	0.00	23	47.67	49.50	-23	7,251	-0.32%
2024/07/23	0	0.00	3	47.88	48.00	-3	9,234	-0.03%
2024/07/22	10	47.80	1.3	47.57	47.55	8.7	9,375	0.09%
2024/07/19	0.1	49.10	0	0.00	48.20	0.1	9,438	0.00%
2024/07/18	21.1	49.97	0	0.00	49.75	21.1	9,543	0.22%
2024/07/17	1	48.75	2	48.73	48.60	-1	9,589	-0.01%
2024/07/16	0	0.00	12	48.33	48.40	-12	9,902	-0.12%
2024/07/15	0	0.00	6	47.49	47.40	-6	10,304	-0.06%
2024/07/11	9	47.66	0	0.00	47.60	9	10,952	0.08%
2024/07/08	7	48.54	0	0.00	48.40	7	11,853	0.06%
2024/07/05	2	49.08	0	0.00	49.15	2	12,058	0.02%
2024/07/04	6.1	49.39	0	0.00	49.40	6.1	12,426	0.05%
2024/07/03	0	48.05	11	49.60	49.65	-11	12,532	-0.09%
2024/07/02	3	47.70	1	47.35	48.05	2	12,457	0.02%
2024/07/01	4	47.54	3	47.25	47.85	1	12,447	0.01%
2024/06/28	2	48.58	0	0.00	48.40	2	12,231	0.02%
2024/06/27	6	49.13	1	49.95	48.70	5	12,168	0.04%
2024/06/26	5.1	49.53	0	0.00	49.25	5.1	12,068	0.04%
2024/06/25	2	52.35	0	0.00	52.40	2	11,963	0.02%
2024/06/24	1	53.00	0	0.00	52.90	1	11,932	0.01%
2024/06/21	5.1	53.36	2	53.55	53.60	3.1	11,963	0.03%
2024/06/20	5.2	53.68	17	53.48	53.70	-11.8	12,035	-0.10%
2024/06/19	1	52.60	5	52.56	52.40	-4	11,933	-0.03%
2024/06/18	1	52.20	4	52.35	52.60	-3	11,895	-0.03%
2024/06/17	2	51.30	2	51.20	51.20	0	11,826	0.00%
2024/06/14	4	51.63	0	0.00	51.40	4	11,903	0.03%
2024/06/13	1	51.30	2	51.20	51.40	-1	11,911	-0.01%
2024/06/12	1	51.30	0	0.00	50.90	1	11,914	0.01%
2024/06/11	0	51.80	0	0.00	51.40	0	11,908	0.00%
2024/06/07	5	50.98	10	51.10	51.30	-5	11,921	-0.04%
2024/06/06	6	51.12	14	50.93	50.80	-8	11,907	-0.07%
2024/06/05	0	0.00	1	52.20	52.00	-1	11,765	-0.01%
2024/05/31	1	52.70	1	52.70	52.60	0	11,800	0.00%
2024/05/28	1	53.80	0	0.00	53.80	1	11,983	0.01%
2024/05/24	2	52.05	1	52.60	52.50	1	11,860	0.01%
2024/05/22	10	52.22	0	0.00	52.10	10	11,803	0.08%
2024/05/20	5	54.32	0	0.00	52.90	5	11,533	0.04%
2024/05/17	0	0.00	20	55.45	55.80	-20	11,131	-0.18%
2024/05/16	0	55.30	0	0.00	54.90	0	11,014	0.00%
2024/05/14	0	0.00	13	55.23	55.80	-13	10,834	-0.12%
2024/05/13	7	55.71	0	0.00	55.20	7	10,659	0.07%
2024/05/10	6	55.70	1	56.10	56.00	5	10,556	0.05%
2024/05/09	1	55.20	5	55.82	54.90	-4	10,442	-0.04%
2024/05/07	3.4	55.21	0	0.00	54.50	3.4	10,194	0.03%
2024/05/06	3	56.33	0	0.00	56.10	3	9,960	0.03%
2024/05/02	19	57.94	37.7	56.92	57.60	-18.7	9,394	-0.20%
2024/04/30	21	55.43	48	54.94	54.20	-27	8,518	-0.32%
2024/04/29	0	0.00	5	54.06	54.80	-5	8,034	-0.06%
2024/04/26	3	52.63	7	53.00	52.80	-4	7,806	-0.05%
2024/04/25	1	52.30	5	52.50	52.60	-4	7,679	-0.05%
2024/04/24	2	53.00	2	53.00	53.00	0	7,613	0.00%
2024/04/23	10.1	52.94	5	53.00	52.80	5.1	7,547	0.07%
2024/04/22	6.1	53.63	5.5	54.33	54.20	0.6	7,350	0.01%
2024/04/19	14	54.71	3	54.80	54.90	11	7,016	0.16%
2024/04/18	7	54.20	12	54.54	54.70	-5	6,616	-0.08%
2024/04/17	0	0.00	5	53.86	53.50	-5	6,379	-0.08%
2024/04/16	7	52.46	3	52.30	51.90	4	6,043	0.07%
2024/04/15	4.2	54.05	6	53.65	53.30	-1.8	5,658	-0.03%
2024/04/12	2	52.55	1	52.60	52.50	1	5,187	0.02%
2024/04/11	19	52.81	59.1	52.75	52.60	-40.1	5,092	-0.79%
2024/04/10	8.3	51.87	22	51.87	52.50	-13.7	4,927	-0.28%
2024/04/09	1	50.30	0	0.00	50.40	1	4,584	0.02%
2024/04/08	2	49.75	0	0.00	49.40	2	4,469	0.04%
2024/04/02	2	49.35	1	49.40	49.30	1	4,494	0.02%
2024/04/01	0	0.00	1	49.70	49.55	-1	4,543	-0.02%
2024/03/29	0	0.00	4	49.40	49.30	-4	4,723	-0.08%
2024/03/28	0	0.00	0	50.20	49.65	0	4,887	0.00%
2024/03/27	22	49.64	57	49.70	49.65	-35	5,331	-0.66%
2024/03/26	11	49.32	1	49.25	49.05	10	5,334	0.19%
2024/03/25	21	49.95	1.5	49.65	49.80	19.5	5,373	0.36%
2024/03/22	0.1	48.75	21	48.85	49.00	-20.9	5,440	-0.38%
2024/03/21	1	49.00	0	0.00	49.00	1	5,739	0.02%
2024/03/20	2.1	48.87	0	0.00	48.90	2.1	5,835	0.04%
2024/03/19	3	49.13	9	49.07	48.85	-6	5,894	-0.10%
2024/03/18	0.1	48.45	0	0.00	48.40	0.1	5,952	0.00%
2024/03/15	0	0.00	8	47.80	47.70	-8	5,980	-0.13%
2024/03/14	1	48.05	0	0.00	47.75	1	6,016	0.02%
2024/03/13	1	47.70	0	0.00	47.70	1	6,105	0.02%
2024/03/12	6	48.46	0	0.00	48.55	6	6,164	0.10%
2024/03/11	3	47.97	1	47.95	47.95	2	6,209	0.03%
2024/03/08	22	47.84	2	47.30	47.70	20	6,321	0.32%
2024/03/07	2.3	48.45	0	0.00	48.35	2.3	6,424	0.04%
2024/03/06	0	0.00	2	48.88	48.75	-2	6,482	-0.03%
2024/03/05	3	48.77	1	48.70	48.70	2	6,483	0.03%
2024/03/04	1	48.30	6	48.35	48.30	-5	6,432	-0.08%
2024/03/01	1	48.30	5	47.91	48.30	-4	6,473	-0.06%
2024/02/29	0	46.85	0	0.00	47.00	0	6,393	0.00%
2024/02/27	20	46.50	0	0.00	46.50	20	6,533	0.31%
2024/02/23	1	47.15	0	0.00	46.70	1	6,819	0.01%
2024/02/22	0	0.00	1	47.65	47.15	-1	6,850	-0.01%
2024/02/20	11	46.94	0	0.00	47.00	11	7,005	0.16%
2024/02/19	2	47.85	0	0.00	47.85	2	6,981	0.03%
2024/02/15	7	46.09	0	0.00	46.30	7	7,018	0.10%
2024/02/02	1	46.80	2	46.55	46.20	-1	6,915	-0.01%
2024/02/01	6	47.07	0	0.00	47.05	6	6,860	0.09%
2024/01/30	10	47.90	0.3	48.30	47.80	9.7	6,838	0.14%
2024/01/29	2	47.43	0	0.00	47.50	2	6,806	0.03%
2024/01/26	0	46.80	0	0.00	46.75	0	6,805	0.00%
2024/01/25	0.3	47.05	0	0.00	46.85	0.3	6,822	0.00%
2024/01/24	2	47.90	0	0.00	47.10	2	6,879	0.03%
2024/01/23	0	0.00	4	46.25	46.40	-4	6,854	-0.06%
2024/01/22	1	45.80	0	0.00	46.00	1	6,968	0.01%
2024/01/19	1	46.00	1	45.90	46.00	0	6,994	0.00%
2024/01/18	7	45.77	1	46.50	46.05	6	7,018	0.09%
2024/01/17	12	45.98	7	47.15	45.90	5	7,040	0.07%
2024/01/16	5	47.64	0	0.00	47.15	5	7,129	0.07%
2024/01/12	1	47.00	0	0.00	47.10	1	7,199	0.01%
2024/01/11	3.1	47.04	0	0.00	47.20	3.1	7,228	0.04%
2024/01/09	10	47.90	0	0.00	47.85	10	7,392	0.14%
2024/01/03	0	0.00	4	49.30	48.65	-4	7,427	-0.05%
2024/01/02	0	0.00	2	49.15	49.00	-2	7,402	-0.03%
2023/12/29	5	48.83	1	49.00	48.85	4	7,502	0.05%
2023/12/28	8	48.92	0	0.00	48.75	8	7,474	0.11%
2023/12/26	1	49.20	5	49.94	49.20	-4	7,403	-0.05%
2023/12/25	6	49.03	1	50.50	49.00	5	7,233	0.07%
2023/12/22	45	50.61	208	50.91	49.45	-163	7,151	-2.28%	大賣/鉅額交易
2023/12/20	0	0.00	5	51.58	51.70	-5	6,695	-0.07%
2023/12/19	2	50.85	1	50.90	50.90	1	6,648	0.02%
2023/12/18	1	51.60	5	51.44	51.60	-4	6,687	-0.06%
2023/12/15	12	51.68	10	50.86	51.50	2	6,560	0.03%
2023/12/14	0	0.00	2	50.15	49.80	-2	6,292	-0.03%
2023/12/13	133	49.70	6	49.60	49.40	127	6,241	2.03%	大買/鉅額交易
2023/12/12	9	49.99	76.6	49.92	49.70	-67.6	6,243	-1.08%
2023/12/11	0	0.00	1	49.55	49.00	-1	6,203	-0.02%
2023/12/08	2.1	49.28	1	49.25	49.25	1.1	6,294	0.02%
2023/12/07	0.5	50.20	5	49.57	49.35	-4.5	6,330	-0.07%
2023/12/06	1	48.70	2	49.65	50.10	-1	6,363	-0.02%
2023/12/05	4	49.29	0	0.00	48.70	4	6,362	0.06%
2023/12/04	4	49.94	4	49.74	49.45	0	6,360	0.00%
2023/12/01	5	49.35	60	49.01	49.35	-55	6,314	-0.87%
2023/11/30	0	0.00	9	48.33	48.70	-9	6,270	-0.14%
2023/11/29	1	47.55	21	47.80	47.75	-20	6,552	-0.31%
2023/11/27	1	47.55	2	47.25	46.90	-1	6,811	-0.01%
2023/11/24	4	48.21	21	48.49	47.85	-17	7,115	-0.24%
2023/11/22	9	47.89	81	47.86	47.75	-72	7,231	-1.00%
2023/11/21	2.1	46.10	10	46.70	46.75	-7.9	7,064	-0.11%
2023/11/20	1.2	46.01	0	0.00	46.25	1.2	7,149	0.02%
2023/11/17	6	46.75	0	0.00	46.40	6	7,247	0.08%
2023/11/16	1	46.35	3	46.10	46.50	-2	7,257	-0.03%
2023/11/15	1	45.65	1	45.65	45.65	0	7,212	0.00%
2023/11/14	0	0.00	1	45.80	45.30	-1	7,278	-0.01%
2023/11/13	2.2	45.30	0	0.00	45.25	2.2	7,305	0.03%
2023/11/10	7	45.15	0	0.00	45.00	7	7,352	0.10%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	76	45.75	0	0.00	45.90	76	7,925	0.96%
2023/11/03	1	45.40	0	0.00	45.55	1	8,105	0.01%
2023/11/02	1	45.20	0	0.00	45.25	1	8,337	0.01%
2023/10/31	3	44.98	2	45.48	44.60	1	8,873	0.01%
2023/10/30	2	45.30	0	0.00	45.50	2	8,980	0.02%
2023/10/27	1	44.90	0	0.00	44.90	1	9,032	0.01%
2023/10/26	0	0.00	0.7	45.40	45.25	-0.7	9,034	-0.01%
2023/10/24	0.1	44.15	0	0.00	44.65	0.1	9,235	0.00%
2023/10/23	165	45.37	0.1	45.30	44.50	164.9	9,284	1.78%	大買/鉅額交易
2023/10/20	0	0.00	0.3	43.00	44.00	-0.3	9,375	0.00%
2023/10/18	21	44.22	1	44.15	44.00	20	9,631	0.21%
2023/10/17	1	45.40	0	0.00	45.00	1	9,796	0.01%
2023/10/16	0	0.00	6.3	45.85	45.60	-6.3	9,989	-0.06%
2023/10/13	20	45.43	0.4	45.85	45.30	19.6	10,021	0.20%
2023/10/12	0	0.00	2.3	44.99	45.75	-2.3	10,295	-0.02%
2023/10/11	3.4	45.17	0	0.00	45.05	3.4	10,432	0.03%
2023/10/06	0.2	44.50	1	44.50	44.45	-0.9	10,534	-0.01%
2023/10/05	2	44.13	0	0.00	44.00	2	10,699	0.02%
2023/10/04	5.1	43.97	0	0.00	43.90	5.1	10,774	0.05%
2023/10/02	1	45.85	0	0.00	45.60	1	10,889	0.01%
2023/09/28	5.1	45.66	0	0.00	45.45	5.1	11,290	0.05%
2023/09/26	0.1	45.75	10	46.06	45.10	-9.9	11,886	-0.08%
2023/09/25	0	0.00	3	46.52	46.50	-3	12,041	-0.02%
2023/09/22	15.1	45.23	3.3	45.06	45.40	11.8	12,061	0.10%
2023/09/21	5	44.86	0	0.00	45.25	5	12,203	0.04%
2023/09/20	4	46.41	0.3	47.05	46.20	3.7	12,217	0.03%
2023/09/19	2	46.95	4	46.35	46.65	-2	12,364	-0.02%
2023/09/18	1.7	46.59	1	46.35	46.30	0.7	12,443	0.01%
2023/09/15	2.2	46.16	6	46.18	46.40	-3.8	12,511	-0.03%
2023/09/14	1	45.45	4	46.00	45.50	-3	12,729	-0.02%
2023/09/13	24	45.51	1	46.00	45.15	23	13,041	0.18%
2023/09/12	5	46.37	1	46.50	46.30	4	13,042	0.03%
2023/09/11	23	46.72	0	0.00	46.65	23	13,107	0.18%
2023/09/08	2	47.03	1	46.90	46.65	1	13,065	0.01%
2023/09/07	1	46.90	1	47.50	47.25	0	13,134	0.00%
2023/09/06	6	46.63	7.2	47.03	47.05	-1.2	13,348	-0.01%
2023/09/05	3	46.63	2	47.25	46.85	1	13,387	0.01%
2023/09/04	1.1	46.12	4	47.50	47.20	-2.9	13,466	-0.02%
2023/09/01	4	45.75	2	46.00	45.75	2	13,262	0.02%
2023/08/31	16.1	44.83	1	44.80	45.15	15.1	13,483	0.11%
2023/08/30	8.2	45.63	3	45.08	44.85	5.2	13,993	0.04%
2023/08/29	1.5	45.07	4	46.49	46.70	-2.5	13,793	-0.02%
2023/08/28	5	45.64	0	0.00	45.85	5	13,839	0.04%
2023/08/25	6.5	45.18	0	0.00	45.20	6.5	13,768	0.05%
2023/08/24	2	45.40	0	0.00	45.70	2	13,789	0.01%
2023/08/23	2	45.90	17	46.09	45.55	-15	13,730	-0.11%
2023/08/22	16	45.32	0	0.00	44.95	16	13,665	0.12%
2023/08/21	0.1	46.10	2	45.80	45.90	-2	13,791	-0.01%
2023/08/18	2	45.99	2	45.50	45.40	0	14,167	0.00%
2023/08/17	1	46.50	0	0.00	46.10	1	14,655	0.01%
2023/08/16	1	45.40	0	0.00	45.30	1	14,857	0.01%
2023/08/15	10	45.70	0	0.00	45.55	10	15,681	0.06%
2023/08/14	2	45.26	0	0.00	45.10	2	15,771	0.01%
2023/08/11	4.2	46.65	0	0.00	46.55	4.2	15,792	0.03%
2023/08/10	1.2	47.87	1.2	48.03	47.45	0	15,783	0.00%
2023/08/09	2.1	48.25	1	48.50	48.25	1.1	15,800	0.01%
2023/08/08	2.1	48.80	2	48.83	48.90	0.1	15,765	0.00%
2023/08/07	9	49.01	19	48.69	49.30	-10	15,810	-0.06%
2023/08/04	0	52.90	0	0.00	52.90	0	15,535	0.00%
2023/08/02	8	53.24	2	52.70	52.60	6	15,832	0.04%
2023/08/01	2	52.95	0	0.00	53.10	2	15,856	0.01%
2023/07/31	4	53.53	3	53.87	53.40	1	16,153	0.01%
2023/07/28	4	54.08	0	0.00	54.00	4	16,431	0.02%
2023/07/27	0	0.00	0	55.70	55.10	0	16,688	0.00%
2023/07/26	2	54.65	1.1	55.21	54.10	0.9	16,988	0.01%
2023/07/25	15	55.73	13	55.50	55.70	2	17,576	0.01%
2023/07/24	1.1	52.71	21	53.82	54.50	-19.9	17,776	-0.11%
2023/07/21	4	52.18	0	0.00	52.50	4	17,815	0.02%
2023/07/20	2	52.80	25	53.50	53.80	-23	18,031	-0.13%
2023/07/19	21.2	52.35	1	52.80	51.70	20.2	18,061	0.11%
2023/07/18	3.2	52.75	5	53.80	53.70	-1.9	18,306	-0.01%
2023/07/17	32	53.08	0	0.00	53.50	32	18,480	0.17%
2023/07/14	13.1	54.08	1	53.80	53.60	12.1	18,427	0.07%
2023/07/13	5.1	55.18	0	0.00	54.60	5.1	18,860	0.03%
2023/07/12	11	55.81	0	0.00	55.60	11	19,325	0.06%
2023/07/11	6	56.82	0	0.00	56.60	6	19,621	0.03%
2023/07/10	2	56.90	4	57.43	56.90	-2	20,468	-0.01%
2023/07/07	4	56.33	6	56.40	56.10	-2	21,173	-0.01%
2023/07/06	40.2	57.94	1	58.10	57.30	39.2	21,351	0.18%
2023/07/05	7.1	59.95	5	60.40	60.50	2.1	21,242	0.01%
2023/07/04	22	58.52	27	59.63	60.00	-5	21,045	-0.02%
2023/07/03	1	59.30	19	58.52	59.40	-18	20,793	-0.09%
2023/06/30	0.1	57.80	6	57.62	57.60	-6	20,591	-0.03%
2023/06/29	1	57.90	11	57.02	57.10	-10	20,543	-0.05%
2023/06/28	9	57.19	0	0.00	56.60	9	20,443	0.04%
2023/06/27	8.1	57.29	2	57.05	56.20	6.1	20,598	0.03%
2023/06/26	4.2	58.37	0	0.00	58.10	4.2	20,646	0.02%
2023/06/21	2	59.15	1	58.60	58.40	1	20,678	0.00%
2023/06/20	10.1	58.91	50	59.66	58.20	-40	20,649	-0.19%
2023/06/19	6	59.93	8.6	60.18	60.60	-2.6	20,563	-0.01%
2023/06/16	3.1	58.37	21	58.48	58.00	-18	20,613	-0.09%
2023/06/15	11.6	57.74	21	58.33	58.60	-9.5	20,585	-0.05%
2023/06/14	0	0.00	0.1	57.50	56.60	-0.1	20,658	0.00%
2023/06/13	11	56.93	20	57.30	57.30	-9	20,952	-0.04%
2023/06/12	23.1	56.83	4	56.70	56.60	19.1	21,046	0.09%
2023/06/09	12.1	58.83	12	59.48	58.70	0.1	20,987	0.00%
2023/06/08	17	59.11	13.1	60.05	59.20	3.9	21,301	0.02%
2023/06/07	2.4	58.97	2.2	58.94	59.30	0.2	21,446	0.00%
2023/06/06	1	58.90	0.3	59.00	59.30	0.7	21,829	0.00%
2023/06/05	42.5	60.06	19	59.89	58.90	23.5	22,475	0.10%
2023/06/02	1	56.60	0	0.00	56.60	1	22,505	0.00%
2023/06/01	0	57.20	0	0.00	57.20	0	22,401	0.00%
2023/05/31	0.1	54.50	0	0.00	55.70	0.1	22,283	0.00%
2023/05/29	0.1	55.00	0	0.00	54.90	0.1	22,522	0.00%
2023/05/26	0	0.00	11	54.25	54.10	-11	22,987	-0.05%
2023/05/25	0	0.00	1	54.80	54.20	-1	23,153	0.00%
2023/05/24	11.1	56.08	20	56.01	55.00	-9	23,148	-0.04%
2023/05/23	19.5	54.37	14	55.24	55.70	5.5	22,937	0.02%
2023/05/22	11	51.55	2	52.00	52.60	9	22,589	0.04%
2023/05/19	24.1	52.96	26	52.23	51.70	-2	22,525	-0.01%
2023/05/18	10	57.20	8	56.80	56.90	2	21,742	0.01%
2023/05/17	0	0.00	5	56.22	56.10	-5	21,600	-0.02%
2023/05/16	1	53.90	0	0.00	55.20	1	21,489	0.00%
2023/05/15	0	0.00	1	54.50	54.20	-1	21,524	0.00%
2023/05/12	1.1	55.41	0	0.00	55.50	1.1	21,639	0.01%
2023/05/11	1	55.80	2	55.00	54.90	-1	21,505	0.00%
2023/05/10	5.1	57.75	5	57.30	57.10	0.1	21,283	0.00%
2023/05/09	5.1	56.71	1	57.10	56.40	4.1	21,155	0.02%
2023/05/05	7	58.53	22	57.99	58.00	-15	21,002	-0.07%
2023/05/04	10	59.65	4	59.70	60.10	6	20,885	0.03%
2023/05/03	23	58.87	20	58.84	58.50	3	20,956	0.01%
2023/05/02	12	58.49	5	58.54	57.70	7	20,644	0.03%
2023/04/28	12	58.04	5	58.42	58.80	7	20,417	0.03%
2023/04/27	9	55.93	13	55.88	56.80	-4	19,842	-0.02%
2023/04/26	3	53.87	0	0.00	54.50	3	19,490	0.02%
2023/04/25	4	55.33	1	53.30	54.30	3	19,361	0.02%
2023/04/24	1	55.70	0	0.00	56.00	1	19,146	0.01%
2023/04/21	34.1	54.71	14	56.26	54.30	20.1	19,157	0.10%
2023/04/20	19.1	57.84	4.1	57.55	57.60	15	18,682	0.08%
2023/04/19	11.5	60.08	6	59.93	59.60	5.5	18,409	0.03%
2023/04/18	20.1	60.87	11	59.75	60.00	9.1	18,251	0.05%
2023/04/17	18	59.71	2.2	60.38	62.80	15.8	17,846	0.09%
2023/04/14	9.2	58.65	6	59.45	58.80	3.2	17,383	0.02%
2023/04/13	11	61.24	7	60.81	60.20	4	17,106	0.02%
2023/04/12	4	59.48	4.4	58.82	60.10	-0.4	16,326	0.00%
2023/04/11	59	54.39	63	54.54	55.00	-4	15,667	-0.03%
2023/04/10	2	53.50	3	53.47	53.90	-1	15,476	-0.01%
2023/04/07	3	51.80	11	52.05	52.00	-8	15,270	-0.05%
2023/04/06	0	0.00	5	52.40	52.40	-5	15,299	-0.03%
2023/03/31	3	51.33	0	0.00	51.40	3	15,361	0.02%
2023/03/30	1	51.70	0	0.00	51.90	1	15,700	0.01%
2023/03/29	3	51.40	0	0.00	51.80	3	16,086	0.02%
2023/03/28	9	51.38	24	51.48	51.50	-15	16,247	-0.09%
2023/03/27	5	52.20	10	52.16	52.10	-5	16,054	-0.03%
2023/03/24	10	50.69	50	50.56	50.60	-40	15,998	-0.25%
2023/03/23	2	51.85	0	52.00	51.50	2	16,171	0.01%
2023/03/22	14.4	51.91	1	52.80	51.80	13.4	16,609	0.08%
2023/03/21	19	51.89	19	52.86	52.60	0	17,190	0.00%
2023/03/20	8	50.11	1	50.30	50.00	7	17,266	0.04%
2023/03/17	0	0.00	16.1	49.87	50.30	-16.1	17,307	-0.09%
2023/03/16	27	49.31	0	0.00	48.65	27	17,127	0.16%
2023/03/15	1	49.80	18.1	50.23	50.90	-17.1	16,866	-0.10%
2023/03/14	5	49.48	8	49.70	49.55	-3	16,699	-0.02%
2023/03/13	0.1	50.20	0	0.00	50.00	0.1	16,595	0.00%
2023/03/10	1	48.65	1	49.25	50.00	0	16,262	0.00%
2023/03/09	8	48.88	2	48.73	49.20	6	16,160	0.04%
2023/03/08	30	48.76	24	49.73	49.00	6	15,791	0.04%
2023/03/07	10	45.93	5.2	46.21	48.10	4.8	15,134	0.03%
2023/03/06	2	43.93	3	43.80	43.75	-1	14,515	-0.01%
2023/03/03	2	43.55	0	0.00	43.25	2	14,651	0.01%
2023/03/01	2.2	42.97	1	44.45	43.55	1.2	15,377	0.01%
2023/02/24	56.1	44.81	5	44.08	45.05	51.1	15,369	0.33%
2023/02/23	4	43.75	0	0.00	44.20	4	14,942	0.03%
2023/02/22	0	41.40	3	42.35	42.50	-3	14,839	-0.02%
2023/02/21	12	42.09	7	41.81	41.90	5	15,002	0.03%
2023/02/20	10	41.75	21	41.90	42.00	-11	15,126	-0.07%
2023/02/17	0	0.00	4	41.10	41.25	-4	15,085	-0.03%
2023/02/16	0	40.50	0.2	40.50	40.40	-0.2	14,928	0.00%
2023/02/15	0	0.00	1	39.55	39.90	-1	15,145	-0.01%
2023/02/13	1	38.95	0	0.00	39.00	1	15,203	0.01%
2023/02/10	8	40.25	2	40.28	39.70	6	15,261	0.04%
2023/02/09	1	39.75	5	39.79	39.75	-4	15,195	-0.03%
2023/02/08	2	39.38	0	0.00	39.40	2	15,238	0.01%
2023/02/07	2	38.95	6	39.48	39.80	-4	15,196	-0.03%
2023/02/06	9	38.96	5	39.10	38.95	4	15,198	0.03%
2023/02/03	6	40.30	3	39.85	39.45	3	15,146	0.02%
2023/02/02	3	40.32	3	39.87	40.30	0	14,990	0.00%
2023/02/01	10	40.57	6	40.86	40.00	4	15,057	0.03%
2023/01/31	1	37.95	0	0.00	37.85	1	14,970	0.01%
2023/01/30	1	37.05	0.1	37.60	37.65	0.9	15,052	0.01%
2023/01/16	0.1	36.43	0	0.00	36.35	0.1	15,055	0.00%
2023/01/12	1	36.55	1	36.75	36.70	0	15,112	0.00%
2023/01/11	3	36.40	4	36.26	36.85	-1	15,160	-0.01%
2023/01/10	0	0.00	12	35.40	35.45	-12	14,994	-0.08%
2023/01/09	6	35.11	1	35.10	35.10	5	15,067	0.03%
2023/01/06	2	35.20	5	35.20	35.20	-3	15,182	-0.02%
2023/01/05	8	35.28	11	35.20	35.05	-3	15,367	-0.02%
2023/01/04	2	36.00	1	36.15	36.40	1	15,563	0.01%
2023/01/03	1	36.35	1.3	36.56	36.40	-0.3	15,843	0.00%
2022/12/30	0	0.00	0.3	37.05	37.15	-0.3	16,066	0.00%
2022/12/28	0	0.00	1	36.35	36.45	-1	16,375	-0.01%
2022/12/27	0	0.00	2	37.30	36.75	-2	16,472	-0.01%
2022/12/26	2	37.00	0	0.00	37.00	2	16,532	0.01%
2022/12/23	0.3	37.40	0	0.00	37.50	0.3	16,641	0.00%
2022/12/21	1	36.45	3	37.02	37.00	-2	16,567	-0.01%
2022/12/16	2	35.85	2	36.30	36.40	0	16,796	0.00%
2022/12/15	1	36.70	0	0.00	36.60	1	16,699	0.01%
2022/12/14	2	36.90	0	0.00	37.00	2	16,358	0.01%
2022/12/13	13	35.82	28	36.19	36.75	-15	15,840	-0.09%
2022/12/12	3	34.50	4	34.43	35.05	-1	15,076	-0.01%
2022/12/07	0	0.00	4	32.10	32.25	-4	14,417	-0.03%
2022/12/06	0	32.55	0	0.00	32.55	0	14,313	0.00%
2022/12/05	2	33.45	0	0.00	33.30	2	14,299	0.01%
2022/12/02	0	0.00	2	33.40	33.40	-2	14,205	-0.01%
2022/12/01	0.1	33.30	4	33.48	33.65	-3.9	14,143	-0.03%
2022/11/30	0	0.00	1	33.55	33.00	-1	13,923	-0.01%
2022/11/29	3	33.90	1	33.20	33.50	2	13,734	0.01%
2022/11/28	0	0.00	2	32.88	32.95	-2	13,468	-0.01%
2022/11/25	4	32.75	0	0.00	32.60	4	13,400	0.03%
2022/11/24	3	32.70	4.2	32.87	32.80	-1.2	13,297	-0.01%
2022/11/23	7	33.56	1	33.55	33.95	6	12,927	0.05%
2022/11/22	0	0.00	1	33.00	33.20	-1	12,413	-0.01%
2022/11/21	0.2	32.30	3	32.27	32.30	-2.9	12,123	-0.02%
2022/11/18	0	0.00	2	31.95	31.65	-2	12,001	-0.02%
2022/11/17	4	32.46	5	32.49	32.40	-1	11,939	-0.01%
2022/11/16	3	31.98	0	0.00	32.15	3	11,602	0.03%
2022/11/15	0	0.00	2	31.25	31.45	-2	11,366	-0.02%
2022/11/14	0	0.00	4	30.61	30.70	-4	11,283	-0.04%
2022/11/11	11	30.95	5	30.20	30.10	6	11,223	0.05%
2022/11/10	1	31.15	2	31.18	31.20	-1	11,019	-0.01%
2022/11/09	1	30.88	0	0.00	30.85	1	11,063	0.01%
2022/11/08	0	0.00	11.1	30.71	30.80	-11.1	10,999	-0.10%
2022/11/07	0	30.35	23.1	30.68	30.25	-23.1	10,930	-0.21%
2022/11/04	4	29.25	8	28.80	29.40	-4	10,871	-0.04%
2022/11/02	1	28.75	2	28.93	28.75	-1	11,019	-0.01%
2022/10/31	2	28.35	5	28.27	28.40	-3	11,002	-0.03%
2022/10/28	9	28.61	7	28.86	28.25	2	11,002	0.02%
2022/10/27	16.2	28.25	25	28.48	28.50	-8.8	10,770	-0.08%
2022/10/26	29	29.64	0	0.00	29.40	29	10,592	0.27%
2022/10/25	4	30.66	20	30.85	30.35	-16	10,651	-0.15%
2022/10/21	3	30.40	8	30.18	30.10	-5	10,796	-0.05%
2022/10/20	7	30.05	12	29.80	30.45	-5	10,897	-0.05%
2022/10/19	12	30.79	0	0.00	30.55	12	10,811	0.11%
2022/10/18	1	29.80	1	29.95	30.00	0	10,940	0.00%
2022/10/17	22	29.79	2	29.88	30.05	20	10,946	0.18%
2022/10/13	0	0.00	2	30.95	29.35	-2	11,075	-0.02%
2022/10/12	9	30.94	7	30.81	30.85	2	11,317	0.02%
2022/10/11	22	31.23	21	31.63	31.75	1	11,401	0.01%
2022/10/07	16	31.26	25	31.48	31.75	-9	11,477	-0.08%
2022/10/06	1	31.10	22	31.05	31.10	-21	11,338	-0.19%
2022/10/05	6	30.12	2	30.08	29.90	4	11,190	0.04%
2022/10/04	10	29.73	0	0.00	29.85	10	11,237	0.09%
2022/10/03	5	28.91	5	29.17	29.20	0	11,103	0.00%
2022/09/30	1	28.40	1	28.55	29.55	0	11,018	0.00%
2022/09/29	2	28.93	55	28.90	28.90	-53	10,825	-0.49%
2022/09/28	5	28.43	1	29.40	27.40	4	10,628	0.04%
2022/09/27	52	28.69	2	28.58	29.00	50	10,423	0.48%
2022/09/26	6	29.37	7	29.95	29.25	-1	10,195	-0.01%
2022/09/23	8	30.21	11	30.26	30.10	-3	9,844	-0.03%
2022/09/21	0	0.00	1	28.00	27.95	-1	9,413	-0.01%
2022/09/16	10	28.25	0	0.00	28.20	10	9,460	0.11%
2022/09/15	7	28.68	0	0.00	28.65	7	9,565	0.07%
2022/09/13	1	28.75	0	0.00	28.90	1	9,675	0.01%
2022/08/30	0	0.00	20	28.55	28.80	-20	10,187	-0.20%
2022/08/29	23	28.34	20	28.50	28.40	3	10,214	0.03%
2022/08/26	1	29.10	0	0.00	29.05	1	10,215	0.01%
2022/08/25	5	29.05	5	29.00	29.00	0	10,350	0.00%
2022/08/22	0	0.00	2	28.50	28.75	-2	10,736	-0.02%
2022/08/19	5	29.15	0	0.00	29.00	5	10,746	0.05%
2022/08/18	2	29.60	2	29.40	29.45	0	10,875	0.00%
2022/08/17	1	30.25	2	29.50	29.25	-1	11,148	-0.01%
2022/08/16	2	29.70	5.1	29.76	29.50	-3.1	11,265	-0.03%
2022/08/15	5	30.25	0	0.00	30.30	5	11,496	0.04%
2022/08/12	6	30.60	7	30.59	30.00	-1	11,879	-0.01%
2022/08/11	5	30.58	0	0.00	30.45	5	11,930	0.04%
2022/08/10	7	31.26	0	0.00	30.70	7	12,004	0.06%
2022/08/09	0	0.00	0	31.05	31.20	0	12,123	0.00%
2022/08/08	1	29.70	5	30.00	30.60	-4	12,304	-0.03%
2022/08/02	14	31.04	11	30.67	30.90	3	14,494	0.02%
2022/07/29	9	31.16	15	31.24	31.20	-6	14,887	-0.04%
2022/07/28	0	0.00	4.6	30.75	30.75	-4.6	14,936	-0.03%
2022/07/25	1	30.40	2	30.28	30.35	-1	15,401	-0.01%
2022/07/22	0	0.00	7	29.36	29.30	-7	15,430	-0.05%
2022/07/21	2	28.60	0	0.00	29.00	2	16,482	0.01%
2022/07/20	1.1	29.58	1	29.20	29.05	0.1	18,316	0.00%
2022/07/19	7	28.44	13	29.13	29.70	-6	19,359	-0.03%
2022/07/18	1.1	28.15	2	28.55	29.00	-0.9	19,944	0.00%
2022/07/15	0	27.45	2	27.60	27.35	-2	19,673	-0.01%
2022/07/14	6	24.64	2	24.73	25.10	4	19,617	0.02%
2022/07/13	0	0.00	1	23.75	23.65	-1	19,695	-0.01%
2022/07/12	3	24.55	0	0.00	23.65	3	19,744	0.02%
2022/07/11	1	26.00	0	0.00	26.25	1	20,168	0.00%
2022/07/04	2.1	24.47	3	24.70	24.40	-0.9	22,581	0.00%
2022/07/01	1.1	24.34	1	24.85	24.25	0.1	22,661	0.00%
2022/06/29	1	25.65	1	25.85	25.65	0	22,613	0.00%
2022/06/28	1	25.70	0	0.00	25.80	1	22,620	0.00%
2022/06/27	3.1	25.98	3	26.25	26.30	0.1	22,612	0.00%
2022/06/24	4	25.48	6	25.58	25.50	-2	22,616	-0.01%
2022/06/22	1	26.80	0	0.00	25.95	1	22,519	0.00%
2022/06/21	3	26.15	4	26.75	27.05	-1	22,495	0.00%
2022/06/20	8	26.78	9	27.11	25.95	-1	22,427	0.00%
2022/06/17	1	28.15	0	0.00	27.90	1	22,282	0.00%
2022/06/16	1	29.15	1	29.45	29.00	0	22,194	0.00%
2022/06/15	4	28.80	1	29.30	28.65	3	22,114	0.01%
2022/06/13	1	29.60	0	0.00	29.10	1	22,170	0.00%
2022/06/10	0.1	30.20	1	30.05	30.20	-0.9	22,205	0.00%
2022/06/09	0.3	29.95	0	0.00	29.95	0.3	22,247	0.00%
2022/06/08	0.1	29.70	1	29.85	30.05	-0.9	22,261	0.00%
2022/06/07	0	0.00	2	29.60	29.80	-2	22,362	-0.01%
2022/06/06	0.1	29.20	0	0.00	29.25	0.1	22,414	0.00%
2022/06/02	10	28.87	0	0.00	28.80	10	22,769	0.04%
2022/06/01	2.1	29.36	6	29.34	29.55	-3.9	22,924	-0.02%
2022/05/31	12	29.67	6	30.00	29.40	6	22,897	0.03%
2022/05/30	0	0.00	11	30.75	30.70	-11	22,869	-0.05%
2022/05/27	10	31.20	2	31.23	30.90	8	23,008	0.03%
2022/05/26	9	31.58	6	31.28	31.00	3	23,087	0.01%
2022/05/25	2	31.55	3	31.45	31.60	-1	22,981	0.00%
2022/05/24	3.1	31.09	4	30.60	30.70	-0.9	22,716	0.00%
2022/05/23	13	31.21	25	31.17	30.90	-12	22,524	-0.05%
2022/05/20	36.1	30.92	35	30.34	30.25	1.1	22,346	0.00%
2022/05/19	4	30.40	2	30.23	30.60	2	22,169	0.01%
2022/05/18	10	29.90	21	30.10	30.20	-11	21,994	-0.05%
2022/05/17	27.2	30.24	28	29.92	29.80	-0.8	21,825	0.00%
2022/05/16	12.4	29.63	12	29.87	30.05	0.4	21,497	0.00%
2022/05/13	36.2	28.98	24	29.23	29.00	12.2	21,295	0.06%
2022/05/12	54	30.28	48.4	29.16	28.55	5.6	21,107	0.03%
2022/05/11	60.2	30.96	54	31.24	30.60	6.2	20,729	0.03%
2022/05/10	41.3	30.24	45	30.71	31.10	-3.7	19,544	-0.02%
2022/05/09	43	29.62	32	29.14	29.00	11	18,800	0.06%
2022/05/06	10.2	28.74	10	29.56	29.70	0.2	18,430	0.00%
2022/05/05	12	29.00	10	29.15	29.00	2	17,966	0.01%
2022/05/04	24	28.35	21	27.80	28.70	3	17,641	0.02%
2022/05/03	53	27.59	62	27.84	28.00	-9	17,390	-0.05%
2022/04/29	0.2	29.35	1	29.00	28.90	-0.8	16,966	0.00%
2022/04/28	20	29.60	20	29.15	28.50	0	16,719	0.00%
2022/04/27	77	29.85	104	29.63	28.80	-27	16,354	-0.17%	大賣/
2022/04/26	67	32.82	108.5	33.61	31.55	-41.5	15,213	-0.27%	大賣/
2022/04/25	48	31.51	33	32.08	33.35	15	13,191	0.11%
2022/04/22	56	31.04	21	30.83	32.35	35	11,844	0.30%
2022/04/21	12	29.59	15	29.40	29.45	-3	10,750	-0.03%
2022/04/20	27	29.84	17	29.30	29.80	10	10,526	0.09%
2022/04/19	19	29.66	16	29.95	30.10	3	10,074	0.03%
2022/04/18	16	28.73	66	29.04	29.00	-50	9,706	-0.52%
2022/04/15	7.2	30.33	5	30.40	29.95	2.2	9,386	0.02%
2022/04/14	97.2	30.16	59.1	30.17	29.85	38.2	8,735	0.44%
2022/04/13	14.3	28.00	37	28.82	29.25	-22.7	7,484	-0.30%
2022/04/12	17	27.02	26	26.99	27.55	-9	6,739	-0.13%
2022/04/11	22	27.35	12.3	27.53	27.55	9.7	6,542	0.15%
2022/04/08	0	0.00	3	26.70	26.85	-3	6,172	-0.05%
2022/04/07	56	26.40	1	26.50	25.70	55	5,975	0.92%
2022/04/06	0	0.00	4	26.03	26.15	-4	5,855	-0.07%
2022/04/01	0	0.00	3	25.70	25.85	-3	5,801	-0.05%
2022/03/30	0	0.00	10	25.55	25.40	-10	5,804	-0.17%
2022/03/28	0	0.00	7	25.30	25.70	-7	5,788	-0.12%
2022/03/24	4	26.03	6	25.93	25.90	-2	5,884	-0.03%
2022/03/22	0	0.00	1.2	25.61	25.50	-1.2	5,819	-0.02%
2022/03/21	16	25.21	0	0.00	24.90	16	5,765	0.28%
2022/03/17	7	25.00	3	24.40	25.00	4	5,814	0.07%
2022/03/16	0	0.00	3	24.20	23.90	-3	5,747	-0.05%
2022/03/15	1	25.80	8	26.00	25.85	-7	5,481	-0.13%
2022/03/14	1	26.25	7	26.16	26.35	-6	5,389	-0.11%
2022/03/10	0	0.00	2	25.50	25.90	-2	5,206	-0.04%
2022/03/09	5	25.28	0	0.00	25.20	5	5,049	0.10%
2022/03/08	6.2	25.07	1	25.00	24.65	5.2	4,932	0.11%
2022/03/07	1	26.70	7	26.51	26.15	-6	4,513	-0.13%
2022/03/04	3	26.33	7	26.13	25.90	-4	4,187	-0.10%
2022/03/03	8	26.15	1.5	26.23	26.25	6.5	4,069	0.16%
2022/03/02	1	25.90	1	25.80	25.80	0	3,846	0.00%
2022/03/01	2	25.00	1	25.10	24.90	1	3,707	0.03%
2022/02/25	6	23.98	2	23.95	23.90	4	3,634	0.11%
2022/02/24	0	22.90	3	23.00	22.90	-3	3,539	-0.08%
2022/02/23	2	23.48	3	24.00	23.50	-1	3,490	-0.03%
2022/02/22	9	23.39	10	23.33	23.50	-1	3,446	-0.03%
2022/02/21	5	24.06	7	24.01	23.90	-2	3,271	-0.06%
2022/02/16	3	22.28	0	0.00	22.25	3	2,965	0.10%
2022/02/14	50	22.20	50	21.95	22.00	0	3,116	0.00%
2022/02/09	0	0.00	1	21.95	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	5	21.75	21.75	-5	3,323	-0.15%
2022/02/07	0	0.00	5	21.25	21.20	-5	3,329	-0.15%
2022/01/24	0	0.00	5	20.60	20.65	-5	3,440	-0.15%
2022/01/20	0	0.00	2	21.25	21.20	-2	3,526	-0.06%
2022/01/19	0	0.00	0.5	20.80	20.80	-0.5	3,572	-0.01%
2022/01/10	0	0.00	5	21.50	21.30	-5	3,890	-0.13%
2022/01/07	2	21.40	0	0.00	21.40	2	3,912	0.05%
2022/01/04	1	21.50	0	0.00	21.60	1	4,112	0.02%
2022/01/03	1	21.85	0	0.00	21.80	1	4,182	0.02%
2021/12/29	0	0.00	3	22.00	22.05	-3	4,267	-0.07%
2021/12/28	1	22.05	2	21.95	21.85	-1	4,369	-0.02%
2021/12/27	1	22.05	0	0.00	22.00	1	4,474	0.02%
2021/12/24	5	22.27	1	22.45	22.20	4	4,537	0.09%
2021/12/23	0	0.00	6	22.42	22.35	-6	4,538	-0.13%
2021/12/22	6	22.27	0	0.00	22.30	6	4,557	0.13%
2021/12/21	3	22.20	0	0.00	22.70	3	4,537	0.07%
2021/12/17	0	0.00	3	21.87	21.90	-3	4,445	-0.07%
2021/12/16	3	21.55	0	0.00	21.55	3	4,471	0.07%
2021/12/15	2	21.55	3	21.75	21.75	-1	4,533	-0.02%
2021/12/14	1	21.55	0	0.00	21.55	1	4,585	0.02%
2021/12/13	2	22.20	2	21.85	22.25	0	4,612	0.00%
2021/12/10	0	0.00	1	21.75	21.55	-1	4,606	-0.02%
2021/12/09	2	21.58	0	0.00	21.45	2	4,772	0.04%
2021/12/08	1	21.75	0	0.00	21.65	1	5,027	0.02%
2021/12/03	0	0.00	1	21.30	21.30	-1	5,461	-0.02%
2021/11/25	2	22.35	1	21.90	21.80	1	7,106	0.01%
2021/11/24	1	21.90	1	22.10	22.00	0	7,076	0.00%
2021/11/16	0.5	21.70	0	0.00	21.55	0.5	8,381	0.01%
2021/11/08	10	22.28	0	0.00	22.15	10	11,587	0.09%
2021/11/03	1	21.60	0	0.00	21.60	1	13,125	0.01%
2021/11/01	1	21.00	0	0.00	21.00	1	13,595	0.01%
2021/10/28	0	0.00	5	21.28	21.50	-5	14,531	-0.03%
2021/10/27	1	21.30	4	21.35	21.30	-3	15,244	-0.02%
2021/10/26	2	21.78	0	0.00	21.75	2	16,418	0.01%
2021/10/22	3	21.83	0	0.00	21.90	3	18,103	0.02%
2021/10/21	1	23.55	0	0.00	23.45	1	18,215	0.01%
2021/10/19	0	0.00	1	23.00	22.95	-1	18,800	-0.01%
2021/10/14	3	22.30	4	22.36	22.25	-1	20,620	0.00%
2021/10/13	0	0.00	1	23.00	22.10	-1	21,328	0.00%
2021/10/12	1	22.50	0	0.00	22.60	1	21,530	0.00%
2021/10/08	0	0.00	11	22.95	22.95	-11	21,625	-0.05%
2021/10/07	3	23.30	2	23.45	23.65	1	21,690	0.00%
2021/10/06	0	0.00	1	23.90	23.30	-1	21,890	0.00%
2021/10/04	1	22.65	0	0.00	22.65	1	22,144	0.00%
2021/09/29	0	0.00	2	24.05	24.20	-2	22,590	-0.01%
2021/09/28	0	0.00	1	24.60	24.50	-1	22,980	0.00%
2021/09/27	0	0.00	4	24.89	25.00	-4	23,587	-0.02%
2021/09/24	4	24.95	0	0.00	24.75	4	25,173	0.02%
2021/09/23	0	0.00	6	24.85	24.85	-6	27,414	-0.02%
2021/09/22	2	24.90	1	24.90	24.95	1	28,563	0.00%
2021/09/16	1	26.00	0	26.35	26.00	1	29,021	0.00%
2021/09/15	0	0.00	3	25.80	26.35	-3	28,960	-0.01%
2021/09/14	6	26.20	6	26.05	26.10	0	28,920	0.00%
2021/09/13	3	26.50	1	26.85	26.95	2	28,902	0.01%
2021/09/10	13	26.29	1	25.95	26.05	12	28,697	0.04%
2021/09/09	0	0.00	3	25.55	25.70	-3	28,390	-0.01%
2021/09/08	4	25.05	16	25.23	24.75	-12	28,335	-0.04%
2021/09/07	3	25.53	4	25.55	25.40	-1	28,251	0.00%
2021/09/06	3	25.70	0	0.00	25.60	3	28,141	0.01%
2021/09/02	1	26.95	31	26.64	26.65	-30	27,745	-0.11%
2021/09/01	22	27.16	10	27.00	27.00	12	27,620	0.04%
2021/08/31	2	26.60	14	27.09	27.20	-12	27,184	-0.04%
2021/08/27	0	0.00	3	25.83	26.00	-3	26,770	-0.01%
2021/08/26	13	26.69	5	26.49	25.60	8	27,415	0.03%
2021/08/25	4	25.49	2	25.30	25.35	2	27,090	0.01%
2021/08/24	4	25.29	2	25.38	25.65	2	27,011	0.01%
2021/08/23	3	25.88	18	26.03	25.85	-15	26,875	-0.06%
2021/08/20	5	24.25	0	0.00	24.60	5	26,510	0.02%
2021/08/19	1	24.90	5	24.89	24.20	-4	26,365	-0.02%
2021/08/18	19	25.23	10	24.54	25.60	9	26,158	0.03%
2021/08/17	40	24.97	18	25.18	23.90	22	25,777	0.09%
2021/08/16	13	27.01	34	26.75	26.40	-21	25,231	-0.08%
2021/08/13	25	28.32	11	28.03	27.55	14	24,737	0.06%
2021/08/12	59	28.65	47.2	28.92	29.75	11.8	23,927	0.05%
2021/08/11	24	28.09	36	27.82	27.85	-12	22,963	-0.05%
2021/08/10	4	27.36	8	27.43	27.30	-4	22,367	-0.02%
2021/08/09	11	28.00	58	28.32	27.95	-47	22,110	-0.21%
2021/08/06	9	27.23	7	26.89	26.95	2	21,412	0.01%
2021/08/05	36	26.73	2	26.40	26.65	34	21,222	0.16%
2021/08/04	27	27.76	24	27.84	27.40	3	21,141	0.01%
2021/08/03	42	28.68	17	28.75	28.85	25	21,239	0.12%
2021/08/02	11	28.36	13.1	28.39	29.30	-2.1	20,948	-0.01%
2021/07/30	62	28.46	32	27.90	27.20	30	20,265	0.15%
2021/07/29	90.2	27.15	85	27.61	27.95	5.2	19,168	0.03%
2021/07/28	6	26.20	5	26.31	25.75	1	17,963	0.01%
2021/07/27	2	26.05	6	26.42	25.60	-4	17,718	-0.02%
2021/07/26	13	26.26	1	26.55	26.90	12	17,744	0.07%
2021/07/23	1	26.75	2	26.33	26.70	-1	17,549	-0.01%
2021/07/22	35	26.94	37	25.31	25.00	-2	17,272	-0.01%
2021/07/21	51	27.13	103	27.03	26.50	-52	17,026	-0.31%	大賣/
2021/07/20	45	26.51	37	26.73	26.75	8	16,240	0.05%
2021/07/19	63	26.35	16	26.73	27.10	47	15,653	0.30%
2021/07/16	261	25.41	262	24.83	25.10	-1	15,298	-0.01%	大買/大賣/
2021/07/15	3	24.38	1	25.15	24.85	2	15,227	0.01%
2021/07/14	11	23.44	0	0.00	23.90	11	15,419	0.07%
2021/07/13	3	23.60	1	24.25	23.50	2	16,149	0.01%
2021/07/12	4.3	25.85	1	26.00	25.05	3.3	16,669	0.02%
2021/07/09	3	24.85	1	24.65	24.65	2	17,158	0.01%
2021/07/08	3	24.53	4	24.35	24.95	-1	17,332	-0.01%
2021/07/07	7	25.15	5	24.77	24.30	2	17,117	0.01%
2021/07/06	6	25.61	4	25.76	25.60	2	16,927	0.01%
2021/07/05	4	26.51	25	26.37	26.35	-21	16,765	-0.13%
2021/07/02	32	26.40	23.1	25.49	25.65	8.9	16,464	0.05%
2021/07/01	28.1	27.51	45	27.60	26.80	-16.9	15,961	-0.11%
2021/06/30	56	27.19	27	26.96	27.50	29	14,329	0.20%
2021/06/29	73	24.21	69.1	24.73	25.15	3.9	12,019	0.03%
2021/06/28	4	22.35	15	22.73	22.90	-11	10,786	-0.10%
2021/06/22	3	21.10	10	21.40	20.80	-7	10,050	-0.07%
2021/06/21	1	19.65	6	19.94	20.10	-5	9,892	-0.05%
2021/06/18	10	20.55	0	0.00	20.25	10	9,820	0.10%
2021/06/10	8	19.93	0	0.00	20.40	8	9,670	0.08%
2021/06/09	3	20.30	0	0.00	20.35	3	9,630	0.03%
2021/06/07	2	20.50	0	0.00	20.80	2	9,580	0.02%
2021/06/04	5	22.14	36	21.91	21.70	-31	9,486	-0.33%
2021/06/03	61	22.62	31	22.85	22.45	30	9,303	0.32%
2021/05/31	7	20.17	25	20.57	20.00	-18	8,437	-0.21%
2021/05/28	5	19.60	0	0.00	19.40	5	8,325	0.06%
2021/05/24	10	18.90	0	0.00	18.95	10	8,373	0.12%
2021/05/12	1	21.00	2	19.68	19.60	-1	7,828	-0.01%
2021/05/11	19	21.92	15	22.50	21.70	4	7,594	0.05%
2021/05/10	0	0.00	3	21.80	22.15	-3	7,003	-0.04%
2021/05/07	0	0.00	0.1	20.30	21.20	-0.1	6,735	0.00%
2021/05/06	10	21.25	15	20.40	20.35	-5	6,625	-0.08%
2021/05/05	1	20.05	1	20.95	20.40	0	6,476	0.00%
2021/05/04	10	21.50	15	19.50	19.55	-5	6,276	-0.08%
2021/05/03	11	21.70	11	21.51	21.65	0	6,096	0.00%
2021/04/29	23	21.29	0	0.00	21.20	23	5,810	0.40%
2021/04/28	1	20.50	5	20.66	20.60	-4	5,639	-0.07%
2021/04/27	1	20.70	0	0.00	21.00	1	5,570	0.02%
2021/04/26	0	0.00	30	21.50	21.20	-30	5,472	-0.55%
2021/04/23	3	20.75	2	21.00	20.80	1	5,375	0.02%
2021/04/22	2	21.75	22	22.16	20.55	-20	5,281	-0.38%
2021/04/21	26	21.39	27.5	21.42	21.70	-1.5	4,844	-0.03%
2021/04/20	37	22.12	0	0.00	22.10	37	4,649	0.80%
2021/04/19	6.4	23.24	4.5	22.62	23.65	1.9	4,266	0.04%
2021/04/16	42.2	21.50	13	21.67	21.50	29.2	3,385	0.86%
2021/04/15	1	20.90	1	20.15	20.95	0	2,604	0.00%
2021/04/14	2	19.25	1	18.85	19.75	1	1,850	0.05%
2021/04/08	0	0.00	10	18.40	18.35	-10	1,395	-0.72%
2021/04/07	25	17.87	13	17.90	17.80	12	1,262	0.95%
2021/03/29	0	0.00	2	16.90	17.00	-2	1,150	-0.17%
2021/03/26	0	0.00	2	16.75	16.70	-2	1,217	-0.16%
2021/03/25	1.1	16.72	0	0.00	16.60	1.1	1,330	0.08%
2021/03/24	2	17.05	0	0.00	16.95	2	1,333	0.15%
2021/03/18	1	16.95	0	0.00	16.90	1	1,456	0.07%
2021/03/11	0	0.00	80	17.30	17.30	-80	1,609	-4.97%
2021/03/10	0	17.10	0	0.00	17.15	0	1,590	0.00%
2021/03/05	96	17.43	16	17.40	17.20	80	1,552	5.15%
2021/03/04	0	0.00	5	17.38	17.80	-5	1,468	-0.34%
2021/02/24	20	17.20	20	17.75	17.25	0	1,305	0.00%
2021/02/17	0.1	15.60	0	0.00	15.95	0.1	1,151	0.01%
2021/01/05	0	0.00	1	17.40	17.35	-1	1,007	-0.10%
2020/12/30	1	17.60	0	0.00	17.50	1	966	0.10%
2020/12/22	3	17.53	0	0.00	17.00	3	856	0.35%
2020/12/03	0	0.00	0.1	16.25	16.25	-0.1	352	-0.03%
2020/11/19	2	16.00	0	0.00	15.90	2	366	0.55%
2020/11/18	2	16.05	0	0.00	16.05	2	363	0.55%
2020/08/25	0	0.00	1	15.70	15.85	-1	368	-0.27%
2020/07/23	0	0.00	5	15.70	15.60	-5	445	-1.12%
2020/06/08	9	17.02	0	0.00	17.00	9	627	1.44%
2020/05/14	3	16.50	0	0.00	16.70	3	617	0.49%
2020/04/07	0.5	14.80	0	0.00	14.95	0.5	650	0.08%
2020/02/06	0	0.00	3	17.15	17.20	-3	550	-0.54%
2020/02/05	3	17.25	0	0.00	17.00	3	550	0.55%
2019/12/27	0	0.00	1	18.55	18.65	-1	642	-0.16%
2019/12/25	0	0.00	5	18.70	18.70	-5	653	-0.76%
2019/12/24	6	18.70	0	0.00	18.70	6	663	0.90%
2019/10/29	0	0.00	5	19.05	19.05	-5	1,566	-0.32%
2019/10/21	1	19.15	0	0.00	19.20	1	1,602	0.06%
2019/09/24	1	20.25	0	0.00	20.25	1	1,532	0.07%
2019/09/16	0	0.00	1	20.35	20.35	-1	1,548	-0.06%
2019/09/05	0	0.00	1	20.85	20.70	-1	1,492	-0.07%
2019/09/03	1	20.95	3	20.95	21.15	-2	1,449	-0.14%
2019/09/02	0	0.00	2	21.05	21.15	-2	1,435	-0.14%
2019/08/30	2	20.65	0	0.00	20.45	2	1,321	0.15%
2019/08/27	3	20.55	0	0.00	20.35	3	1,294	0.23%
2019/08/22	10	20.57	10	20.30	20.35	0	1,241	0.00%
2019/08/21	0	0.00	40	20.55	20.55	-40	1,214	-3.29%
2019/08/19	1	21.15	0	0.00	20.60	1	1,109	0.09%
2019/06/12	0	0.00	0	19.60	19.75	0	2,097	0.00%
2019/05/14	0	0.00	10	18.70	19.00	-10	2,925	-0.34%
2019/05/06	3	19.52	0	0.00	19.55	3	2,896	0.10%
2019/05/02	2	19.75	0	0.00	19.80	2	2,898	0.07%
2019/04/10	20	20.75	0	0.00	20.70	20	2,880	0.69%
2019/04/08	0	0.00	1	20.60	20.45	-1	2,812	-0.04%
2019/04/02	25	20.40	0	0.00	20.50	25	2,759	0.91%
2019/03/27	0	0.00	5	21.05	21.15	-5	2,446	-0.20%
2019/03/26	0	0.00	1	23.10	22.50	-1	2,317	-0.04%
2019/03/22	1	22.90	1	22.85	22.80	0	2,255	0.00%
2019/03/21	0	0.00	4	23.70	23.40	-4	2,207	-0.18%
2019/03/20	1	23.35	0	0.00	23.45	1	2,170	0.05%
2019/03/19	2	24.00	0	0.00	23.45	2	2,111	0.09%
2019/03/15	0	0.00	1	22.15	22.15	-1	1,686	-0.06%
2019/03/13	0	0.00	2	22.35	21.95	-2	1,587	-0.13%
2019/03/12	0	0.00	9	22.16	21.90	-9	1,521	-0.59%
2019/03/08	2	21.10	0	0.00	21.15	2	1,284	0.16%
2019/03/07	10	21.60	15	21.22	20.80	-5	1,461	-0.34%
2019/03/06	8	21.11	1	21.50	21.20	7	1,310	0.53%
2019/03/05	10	19.95	0	0.00	19.90	10	1,025	0.98%
2019/02/20	5	18.95	0	0.00	18.95	5	934	0.54%
2019/01/30	5	18.60	0	0.00	18.60	5	888	0.56%
2019/01/22	0	0.00	8	18.25	18.25	-8	841	-0.95%
2019/01/21	5	18.68	5	18.50	18.40	0	837	0.00%
2019/01/18	1	18.90	0	0.00	18.75	1	829	0.12%
2019/01/17	7	19.20	7	18.90	18.90	0	827	0.00%
2019/01/16	7	18.75	0	0.00	18.95	7	820	0.85%
2019/01/14	10	19.25	10	18.95	18.95	0	802	0.00%
2019/01/09	0	0.00	3	19.25	19.15	-3	774	-0.39%
2019/01/07	3	18.90	0	0.00	19.00	3	720	0.42%
2018/09/07	0	0.00	8	17.85	17.85	-8	536	-1.49%
2018/08/16	3	17.17	0	0.00	17.30	3	725	0.41%
2018/08/14	4	17.35	0	0.00	17.40	4	726	0.55%
2018/08/07	1	17.35	0	0.00	17.35	1	754	0.13%
2018/07/31	6	17.35	0	0.00	17.30	6	764	0.78%
2018/07/30	0	0.00	6	17.10	17.30	-6	762	-0.79%
2018/07/17	0	0.00	1	17.30	17.45	-1	771	-0.13%
2018/07/13	0	0.00	1	17.70	17.90	-1	762	-0.13%
2018/07/12	0	0.00	1	17.90	17.95	-1	761	-0.13%
2018/07/06	0	0.00	1	18.60	18.60	-1	771	-0.13%
2018/07/05	0	0.00	2	18.80	18.75	-2	759	-0.26%
2018/05/11	0	0.00	2	19.15	19.10	-2	677	-0.29%
2018/04/02	2	20.65	0	0.00	20.45	2	873	0.23%
2018/02/27	0	20.10	0	0.00	20.20	0	1,174	0.00%
2018/01/30	0	0.00	1	20.10	20.25	-1	1,165	-0.09%
2018/01/17	4	20.45	0	0.00	20.50	4	1,166	0.34%
2018/01/05	2	20.30	0	0.00	20.15	2	1,120	0.18%