榮剛 (5009)-華南永昌-小港券商分點個股進出

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
54.9
漲跌
▼0.3
漲幅
-0.54%
成交量
9,336張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/16	3	55.17	0	0.00	54.90	3	11,014	0.03%
2024/05/15	4	55.30	0	0.00	55.20	4	10,959	0.04%
2024/05/14	3	55.80	1	55.60	55.80	2	10,834	0.02%
2024/05/13	51	55.20	0	0.00	55.20	51	10,659	0.48%
2024/05/10	1	55.40	0	0.00	56.00	1	10,556	0.01%
2024/05/09	1	55.30	2	56.90	54.90	-1	10,442	-0.01%
2024/05/08	9	54.83	2	55.15	54.70	7	10,252	0.07%
2024/05/07	42	54.70	1	55.70	54.50	41	10,194	0.40%
2024/05/06	2	56.80	5	57.30	56.10	-3	9,960	-0.03%
2024/05/03	5	57.48	0	0.00	57.00	5	9,729	0.05%
2024/05/02	5	56.18	28	57.57	57.60	-23	9,394	-0.24%
2024/04/30	22	54.94	15	54.75	54.20	7	8,518	0.08%
2024/04/29	0	0.00	23	53.80	54.80	-23	8,034	-0.29%
2024/04/26	1	53.10	0	0.00	52.80	1	7,806	0.01%
2024/04/25	1	52.40	1	52.60	52.60	0	7,679	0.00%
2024/04/24	31	53.19	10	53.00	53.00	21	7,613	0.28%
2024/04/23	2	53.25	11	52.71	52.80	-9	7,547	-0.12%
2024/04/22	5	54.90	5	54.18	54.20	0	7,350	0.00%
2024/04/19	1	53.00	10	54.92	54.90	-9	7,016	-0.13%
2024/04/18	4	53.95	52	54.61	54.70	-48	6,616	-0.73%
2024/04/17	9	53.33	13	53.27	53.50	-4	6,379	-0.06%
2024/04/16	60	51.99	7	52.47	51.90	53	6,043	0.88%
2024/04/15	0	0.00	18	54.13	53.30	-18	5,658	-0.32%
2024/04/12	22	52.45	2	52.50	52.50	20	5,187	0.39%
2024/04/11	30	52.70	2	52.60	52.60	28	5,092	0.55%
2024/04/10	3	52.20	16.2	51.96	52.50	-13.2	4,927	-0.27%
2024/04/09	3	50.60	7	50.11	50.40	-4	4,584	-0.09%
2024/04/01	2	49.65	0	0.00	49.55	2	4,543	0.04%
2024/03/29	2	49.35	0	49.40	49.30	2	4,723	0.04%
2024/03/28	6	50.00	24	50.08	49.65	-18	4,887	-0.37%
2024/03/27	71	49.71	1	49.70	49.65	70	5,331	1.31%
2024/03/26	2.2	49.95	1	48.95	49.05	1.2	5,334	0.02%
2024/03/25	10	49.83	34	49.63	49.80	-24	5,373	-0.45%
2024/03/22	0.7	49.15	1	48.90	49.00	-0.3	5,440	-0.01%
2024/03/21	1	49.00	2	48.95	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	2	48.95	48.90	-2	5,835	-0.03%
2024/03/19	1	49.10	5	49.09	48.85	-4	5,894	-0.07%
2024/03/18	6	48.25	8	48.09	48.40	-2	5,952	-0.03%
2024/03/13	3	47.70	0	0.00	47.70	3	6,105	0.05%
2024/03/12	0	0.00	1	48.55	48.55	-1	6,164	-0.02%
2024/03/08	1	47.70	1	48.10	47.70	0	6,321	0.00%
2024/03/07	1	48.45	2	49.05	48.35	-1	6,424	-0.02%
2024/03/06	1	49.15	0	0.00	48.75	1	6,482	0.02%
2024/03/05	5	48.80	8	48.66	48.70	-3	6,483	-0.05%
2024/03/04	1	48.15	1	48.30	48.30	0	6,432	0.00%
2024/03/01	33	47.86	8	47.96	48.30	25	6,473	0.39%
2024/02/29	0	0.00	1	47.00	47.00	-1	6,393	-0.02%
2024/02/27	1	46.95	0	0.00	46.50	1	6,533	0.02%
2024/02/26	3	46.43	8	46.51	46.45	-5	6,762	-0.07%
2024/02/22	1	47.25	8	47.45	47.15	-7	6,850	-0.10%
2024/02/21	6	47.35	10	47.15	47.15	-4	6,902	-0.06%
2024/02/19	0	0.00	25	47.86	47.85	-25	6,981	-0.36%
2024/02/16	0	0.00	3	47.50	47.65	-3	7,059	-0.04%
2024/02/15	0	0.00	200	46.19	46.30	-200	7,018	-2.85%	大賣/鉅額交易
2024/02/05	3	45.75	1	45.75	45.75	2	6,987	0.03%
2024/02/02	6	46.38	0	0.00	46.20	6	6,915	0.09%
2024/01/31	3	48.22	0	0.00	47.60	3	6,832	0.04%
2024/01/30	4	47.80	8	48.23	47.80	-4	6,838	-0.06%
2024/01/29	1	47.45	0	0.00	47.50	1	6,806	0.01%
2024/01/24	15	47.52	15	47.67	47.10	0	6,879	0.00%
2024/01/22	1	46.00	2	46.10	46.00	-1	6,968	-0.01%
2024/01/19	4	46.04	0	0.00	46.00	4	6,994	0.06%
2024/01/18	4	45.98	2	45.93	46.05	2	7,018	0.03%
2024/01/17	8	46.90	2	46.90	45.90	6	7,040	0.09%
2024/01/15	0	0.00	1	47.70	47.70	-1	7,182	-0.01%
2024/01/11	4	47.18	0	0.00	47.20	4	7,228	0.06%
2024/01/10	1	47.95	1	47.75	47.50	0	7,246	0.00%
2024/01/05	0	0.00	4	48.51	48.85	-4	7,444	-0.05%
2024/01/04	7	48.10	0	0.00	47.80	7	7,477	0.09%
2024/01/03	5	49.30	0	0.00	48.65	5	7,427	0.07%
2023/12/28	0	0.00	1	49.10	48.75	-1	7,474	-0.01%
2023/12/27	1	49.25	0	0.00	49.20	1	7,433	0.01%
2023/12/26	16	49.66	6	49.80	49.20	10	7,403	0.14%
2023/12/25	2	49.85	1	50.30	49.00	1	7,233	0.01%
2023/12/22	24	50.97	4	52.11	49.45	20	7,151	0.28%
2023/12/20	0	0.00	8	51.55	51.70	-8	6,695	-0.12%
2023/12/19	1	50.30	8	50.50	50.90	-7	6,648	-0.11%
2023/12/18	1	51.10	0	0.00	51.60	1	6,687	0.01%
2023/12/15	7	51.09	43	51.38	51.50	-36	6,560	-0.55%
2023/12/14	4	49.99	0	0.00	49.80	4	6,292	0.06%
2023/12/13	2	49.60	4	49.73	49.40	-2	6,241	-0.03%
2023/12/12	1	50.10	0	0.00	49.70	1	6,243	0.02%
2023/12/06	2	49.20	4	49.61	50.10	-2	6,363	-0.03%
2023/12/05	2	49.68	2	48.75	48.70	0	6,362	0.00%
2023/12/04	0	0.00	1	49.95	49.45	-1	6,360	-0.02%
2023/12/01	3	49.23	46	49.12	49.35	-43	6,314	-0.68%
2023/11/30	0	0.00	6	48.47	48.70	-6	6,270	-0.10%
2023/11/28	0	0.00	2	47.15	47.50	-2	6,644	-0.03%
2023/11/27	3	47.12	1	46.85	46.90	2	6,811	0.03%
2023/11/24	0	0.00	2	47.95	47.85	-2	7,115	-0.03%
2023/11/22	4	47.81	2	47.85	47.75	2	7,231	0.03%
2023/11/21	1	46.05	0	0.00	46.75	1	7,064	0.01%
2023/11/20	2	46.00	3	45.80	46.25	-1	7,149	-0.01%
2023/11/17	0.2	46.70	2.2	46.84	46.40	-2	7,247	-0.03%
2023/11/16	3	46.02	1	46.30	46.50	2	7,257	0.03%
2023/11/14	3	45.50	3	46.00	45.30	0	7,278	0.00%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	0	0.00	4	45.79	45.90	-4	7,925	-0.05%
2023/11/03	1	45.35	1	45.60	45.55	0	8,105	0.00%
2023/11/01	0	0.00	2	44.50	44.50	-2	8,836	-0.02%
2023/10/30	1	45.05	1	45.15	45.50	0	8,980	0.00%
2023/10/27	40	45.10	2	45.68	44.90	38	9,032	0.42%
2023/10/26	3	45.32	2	45.50	45.25	1	9,034	0.01%
2023/10/25	0	0.00	4	45.25	45.20	-4	9,160	-0.04%
2023/10/23	1	44.75	21	45.04	44.50	-20	9,284	-0.22%
2023/10/20	3	43.70	0	0.00	44.00	3	9,375	0.03%
2023/10/19	3	44.13	1	44.00	43.90	2	9,503	0.02%
2023/10/18	2	44.15	0	0.00	44.00	2	9,631	0.02%
2023/10/17	6	45.20	0	0.00	45.00	6	9,796	0.06%
2023/10/16	19	45.82	1	46.90	45.60	18	9,989	0.18%
2023/10/13	1	45.60	2	45.95	45.30	-1	10,021	-0.01%
2023/10/12	1	45.10	3	45.38	45.75	-2	10,295	-0.02%
2023/10/11	7.2	45.32	5	45.19	45.05	2.2	10,432	0.02%
2023/10/06	0	0.00	2	44.50	44.45	-2	10,534	-0.02%
2023/10/04	1.2	43.95	0	0.00	43.90	1.2	10,774	0.01%
2023/10/02	2	45.70	0	0.00	45.60	2	10,889	0.02%
2023/09/28	1	45.60	0	0.00	45.45	1	11,290	0.01%
2023/09/26	0.1	45.15	0	0.00	45.10	0.1	11,886	0.00%
2023/09/25	0	0.00	14	46.54	46.50	-14	12,041	-0.12%
2023/09/22	2	45.00	0	0.00	45.40	2	12,061	0.02%
2023/09/21	15.1	45.00	1	44.85	45.25	14.1	12,203	0.12%
2023/09/20	3.2	46.87	0	0.00	46.20	3.2	12,217	0.03%
2023/09/19	3	46.90	1	46.95	46.65	2	12,364	0.02%
2023/09/18	15	46.40	0	0.00	46.30	15	12,443	0.12%
2023/09/15	5	46.10	2	46.25	46.40	3	12,511	0.02%
2023/09/13	2	45.45	2	46.03	45.15	0	13,041	0.00%
2023/09/12	2	46.40	0	0.00	46.30	2	13,042	0.02%
2023/09/11	21	47.00	10	47.30	46.65	11	13,107	0.08%
2023/09/08	15	47.04	1	46.85	46.65	14	13,065	0.11%
2023/09/07	2	47.15	2	47.65	47.25	0	13,134	0.00%
2023/09/06	0	0.00	1	47.30	47.05	-1	13,348	-0.01%
2023/09/05	1	46.50	1	46.90	46.85	0	13,387	0.00%
2023/09/04	11	47.34	21	46.53	47.20	-10	13,466	-0.07%
2023/09/01	0	0.00	1	45.50	45.75	-1	13,262	-0.01%
2023/08/31	6	44.87	4	45.10	45.15	2	13,483	0.01%
2023/08/30	13	45.38	3	45.20	44.85	10	13,993	0.07%
2023/08/29	9	46.01	3	46.25	46.70	6	13,793	0.04%
2023/08/28	5	46.38	5	45.80	45.85	0	13,839	0.00%
2023/08/25	1	45.40	4	45.53	45.20	-3	13,768	-0.02%
2023/08/24	6	45.43	1	45.80	45.70	5	13,789	0.04%
2023/08/23	3	45.73	1	46.40	45.55	2	13,730	0.01%
2023/08/22	11	45.05	10	45.25	44.95	1	13,665	0.01%
2023/08/17	1	46.00	2	46.20	46.10	-1	14,655	-0.01%
2023/08/16	1	45.15	0	0.00	45.30	1	14,857	0.01%
2023/08/15	1	45.90	20	45.78	45.55	-19	15,681	-0.12%
2023/08/11	1	46.65	2	47.50	46.55	-1	15,792	-0.01%
2023/08/10	2	47.70	1	47.45	47.45	1	15,783	0.01%
2023/08/09	1	48.25	0	0.00	48.25	1	15,800	0.01%
2023/08/08	4	48.63	0	0.00	48.90	4	15,765	0.03%
2023/08/07	20	48.72	6	48.71	49.30	14	15,810	0.09%
2023/08/04	1	52.80	3	52.70	52.90	-2	15,535	-0.01%
2023/08/02	4	53.85	5	52.70	52.60	-1	15,832	-0.01%
2023/07/31	0	0.00	1	53.60	53.40	-1	16,153	-0.01%
2023/07/28	3	54.63	0	0.00	54.00	3	16,431	0.02%
2023/07/27	0	0.00	6	55.20	55.10	-6	16,688	-0.04%
2023/07/26	2	54.80	0	0.00	54.10	2	16,988	0.01%
2023/07/25	1	55.50	8	55.86	55.70	-7	17,576	-0.04%
2023/07/24	0	0.00	2	54.20	54.50	-2	17,776	-0.01%
2023/07/21	21	53.11	10	52.40	52.50	11	17,815	0.06%
2023/07/20	0	0.00	1	53.60	53.80	-1	18,031	-0.01%
2023/07/19	3	52.23	0	0.00	51.70	3	18,061	0.02%
2023/07/18	2	52.50	0	0.00	53.70	2	18,306	0.01%
2023/07/17	7	53.16	0	0.00	53.50	7	18,480	0.04%
2023/07/14	19	53.71	2	55.20	53.60	17	18,427	0.09%
2023/07/13	3	54.93	6	54.60	54.60	-3	18,860	-0.02%
2023/07/12	1	55.60	0	0.00	55.60	1	19,325	0.01%
2023/07/11	5	57.02	0	0.00	56.60	5	19,621	0.03%
2023/07/10	1	56.80	12	56.88	56.90	-11	20,468	-0.05%
2023/07/07	6	56.48	10	56.20	56.10	-4	21,173	-0.02%
2023/07/06	11	58.25	5	57.20	57.30	6	21,351	0.03%
2023/07/05	10	59.58	2.2	59.69	60.50	7.8	21,242	0.04%
2023/07/04	0	0.00	18	60.01	60.00	-18	21,045	-0.09%
2023/07/03	7	58.23	12	58.86	59.40	-5	20,793	-0.02%
2023/06/30	2	57.20	4	58.15	57.60	-2	20,591	-0.01%
2023/06/29	12	57.20	3	57.93	57.10	9	20,543	0.04%
2023/06/28	3	57.17	5	57.86	56.60	-2	20,443	-0.01%
2023/06/27	200	57.62	10	56.70	56.20	190	20,598	0.92%	大買/鉅額交易
2023/06/26	2	58.10	16	58.00	58.10	-14	20,646	-0.07%
2023/06/21	11	58.64	0	0.00	58.40	11	20,678	0.05%
2023/06/20	5	59.30	5	59.54	58.20	0	20,649	0.00%
2023/06/19	14	60.41	14	59.64	60.60	0	20,563	0.00%
2023/06/16	6	58.72	17	59.16	58.00	-11	20,613	-0.05%
2023/06/15	0	0.00	7.4	58.24	58.60	-7.4	20,585	-0.04%
2023/06/14	6	57.10	7	57.50	56.60	-1	20,658	0.00%
2023/06/13	10	56.95	9	57.11	57.30	1	20,952	0.00%
2023/06/12	0	0.00	14	57.05	56.60	-14	21,046	-0.07%
2023/06/09	5	59.28	0	0.00	58.70	5	20,987	0.02%
2023/06/08	13	59.52	17	59.78	59.20	-4	21,301	-0.02%
2023/06/07	8	58.91	8	59.24	59.30	0	21,446	0.00%
2023/06/06	6	59.35	11	60.43	59.30	-5	21,829	-0.02%
2023/06/05	17	60.05	11	59.12	58.90	6	22,475	0.03%
2023/06/02	3	57.37	12	57.66	56.60	-9	22,505	-0.04%
2023/06/01	5	56.64	14	56.93	57.20	-9	22,401	-0.04%
2023/05/31	3	54.50	6	55.03	55.70	-3	22,283	-0.01%
2023/05/30	0	0.00	9	54.40	54.10	-9	22,289	-0.04%
2023/05/29	9	55.30	17	55.23	54.90	-8	22,522	-0.04%
2023/05/26	4	54.18	9	54.26	54.10	-5	22,987	-0.02%
2023/05/25	13	55.30	12	53.95	54.20	1	23,153	0.00%
2023/05/24	36	56.34	17	55.54	55.00	19	23,148	0.08%
2023/05/23	14	54.71	21	55.55	55.70	-7	22,937	-0.03%
2023/05/22	9	52.34	1	52.50	52.60	8	22,589	0.04%
2023/05/19	41	53.66	18	53.38	51.70	23	22,525	0.10%
2023/05/18	6	56.28	30	57.16	56.90	-24	21,742	-0.11%
2023/05/17	11	56.75	1	56.10	56.10	10	21,600	0.05%
2023/05/16	0	0.00	3	55.13	55.20	-3	21,489	-0.01%
2023/05/15	13	54.15	10	54.40	54.20	3	21,524	0.01%
2023/05/12	5	54.54	3	55.17	55.50	2	21,639	0.01%
2023/05/11	14	55.10	13	55.42	54.90	1	21,505	0.00%
2023/05/10	13	57.82	11	57.35	57.10	2	21,283	0.01%
2023/05/09	4	57.15	3	57.20	56.40	1	21,155	0.00%
2023/05/08	0	0.00	3	58.43	58.10	-3	20,936	-0.01%
2023/05/05	5	59.70	5	59.50	58.00	0	21,002	0.00%
2023/05/04	13	59.30	24	59.28	60.10	-11	20,885	-0.05%
2023/05/03	12	59.31	5	59.00	58.50	7	20,956	0.03%
2023/05/02	19	58.16	23.1	58.18	57.70	-4.1	20,644	-0.02%
2023/04/28	24.1	58.02	12	57.97	58.80	12.1	20,417	0.06%
2023/04/27	5	56.18	3	56.70	56.80	2	19,842	0.01%
2023/04/26	2	54.50	1	54.00	54.50	1	19,490	0.01%
2023/04/25	12	54.61	17	54.28	54.30	-5	19,361	-0.03%
2023/04/24	9	54.94	2	55.45	56.00	7	19,146	0.04%
2023/04/21	12	56.08	0	0.00	54.30	12	19,157	0.06%
2023/04/20	8	57.64	2	58.15	57.60	6	18,682	0.03%
2023/04/19	1	60.30	1	60.00	59.60	0	18,409	0.00%
2023/04/18	16	60.41	11	60.46	60.00	5	18,251	0.03%
2023/04/17	10	60.84	58	59.55	62.80	-48	17,846	-0.27%
2023/04/14	17	58.98	6	58.70	58.80	11	17,383	0.06%
2023/04/13	11	61.74	11	60.95	60.20	0	17,106	0.00%
2023/04/12	7	58.64	8	59.34	60.10	-1	16,326	-0.01%
2023/04/11	3	54.37	9	54.33	55.00	-6	15,667	-0.04%
2023/04/10	4	53.25	3	54.00	53.90	1	15,476	0.01%
2023/04/07	2	52.50	2	51.90	52.00	0	15,270	0.00%
2023/04/06	3	52.53	3	51.87	52.40	0	15,299	0.00%
2023/03/29	1	51.70	1	51.60	51.80	0	16,086	0.00%
2023/03/28	4	51.70	9	51.74	51.50	-5	16,247	-0.03%
2023/03/27	6	51.88	4	52.48	52.10	2	16,054	0.01%
2023/03/23	1	52.30	0	0.00	51.50	1	16,171	0.01%
2023/03/22	1	53.10	0	0.00	51.80	1	16,609	0.01%
2023/03/21	7	52.67	6	52.63	52.60	1	17,190	0.01%
2023/03/20	0	0.00	1	50.50	50.00	-1	17,266	-0.01%
2023/03/17	0	0.00	2	49.60	50.30	-2	17,307	-0.01%
2023/03/16	6	49.61	4	49.60	48.65	2	17,127	0.01%
2023/03/15	1	50.10	1	50.50	50.90	0	16,866	0.00%
2023/03/14	7	49.61	8	49.71	49.55	-1	16,699	-0.01%
2023/03/13	13	49.72	16	49.49	50.00	-3	16,595	-0.02%
2023/03/10	9	49.33	13	48.69	50.00	-4	16,262	-0.02%
2023/03/09	7	48.74	10	48.88	49.20	-3	16,160	-0.02%
2023/03/08	14	49.02	10.1	49.30	49.00	3.9	15,791	0.02%
2023/03/07	7	45.93	16	46.91	48.10	-9	15,134	-0.06%
2023/03/06	6	43.92	0	0.00	43.75	6	14,515	0.04%
2023/03/03	4	43.55	2	43.50	43.25	2	14,651	0.01%
2023/03/02	39	43.35	8	43.54	43.70	31	14,911	0.21%
2023/03/01	11	44.00	10	43.02	43.55	1	15,377	0.01%
2023/02/24	3.1	44.92	12	44.61	45.05	-8.9	15,369	-0.06%
2023/02/23	7	43.19	4	43.66	44.20	3	14,942	0.02%
2023/02/22	1	42.00	5	41.81	42.50	-4	14,839	-0.03%
2023/02/21	1	42.50	0	0.00	41.90	1	15,002	0.01%
2023/02/20	1	42.05	5	41.89	42.00	-4	15,126	-0.03%
2023/02/17	2	41.35	0	0.00	41.25	2	15,085	0.01%
2023/02/15	2	39.58	0	0.00	39.90	2	15,145	0.01%
2023/02/14	1	39.20	0	0.00	39.55	1	15,145	0.01%
2023/02/13	3	39.40	1	38.95	39.00	2	15,203	0.01%
2023/02/10	8	40.22	0	0.00	39.70	8	15,261	0.05%
2023/02/08	0	0.00	1	39.35	39.40	-1	15,238	-0.01%
2023/02/07	0	0.00	2	39.25	39.80	-2	15,196	-0.01%
2023/02/06	0	0.00	10	38.95	38.95	-10	15,198	-0.07%
2023/02/03	1	39.55	0	39.50	39.45	1	15,146	0.01%
2023/02/02	0	0.00	1	40.30	40.30	-1	14,990	-0.01%
2023/02/01	1	40.75	3	38.88	40.00	-2	15,057	-0.01%
2023/01/31	0	0.00	1	38.05	37.85	-1	14,970	-0.01%
2023/01/30	1	37.70	0	0.00	37.65	1	15,052	0.01%
2023/01/16	0	0.00	1	36.30	36.35	-1	15,055	-0.01%
2023/01/13	0	0.00	1	37.00	36.80	-1	15,021	-0.01%
2023/01/12	5	37.00	5	37.10	36.70	0	15,112	0.00%
2023/01/11	2	36.50	0	0.00	36.85	2	15,160	0.01%
2023/01/09	1	35.00	0	0.00	35.10	1	15,067	0.01%
2023/01/06	11	35.00	1	35.20	35.20	10	15,182	0.07%
2023/01/05	1	36.00	8.1	35.25	35.05	-7.1	15,367	-0.05%
2023/01/04	11	36.24	10	36.05	36.40	1	15,563	0.01%
2023/01/03	20	36.43	20	36.30	36.40	0	15,843	0.00%
2022/12/30	1	37.10	0	0.00	37.15	1	16,066	0.01%
2022/12/29	1	36.10	0	0.00	36.25	1	16,319	0.01%
2022/12/28	1.1	36.58	0	0.00	36.45	1.1	16,375	0.01%
2022/12/27	1	37.10	0.5	37.00	36.75	0.5	16,472	0.00%
2022/12/26	10	37.36	9	37.04	37.00	1	16,532	0.01%
2022/12/23	3	37.15	3	37.45	37.50	0	16,641	0.00%
2022/12/22	3	37.57	8	37.11	37.75	-5	16,716	-0.03%
2022/12/21	6.5	36.72	3	37.00	37.00	3.5	16,567	0.02%
2022/12/19	1	35.30	10	35.73	35.35	-9	16,566	-0.05%
2022/12/16	2	36.25	2	36.25	36.40	0	16,796	0.00%
2022/12/15	10	36.60	11	36.78	36.60	-1	16,699	-0.01%
2022/12/14	7	36.68	15.2	36.78	37.00	-8.2	16,358	-0.05%
2022/12/13	14	36.68	23	36.77	36.75	-9	15,840	-0.06%
2022/12/12	2	34.80	1	35.05	35.05	1	15,076	0.01%
2022/12/08	1	32.20	3	32.60	33.00	-2	14,449	-0.01%
2022/12/07	0	0.00	3	32.85	32.25	-3	14,417	-0.02%
2022/12/06	0	0.00	5	33.00	32.55	-5	14,313	-0.03%
2022/12/02	0	0.00	8	33.50	33.40	-8	14,205	-0.06%
2022/12/01	10	33.65	1	33.20	33.65	9	14,143	0.06%
2022/11/30	0	0.00	2	33.00	33.00	-2	13,923	-0.01%
2022/11/29	20	33.80	25	33.47	33.50	-5	13,734	-0.04%
2022/11/28	6	32.83	0	0.00	32.95	6	13,468	0.04%
2022/11/25	21	32.69	21	32.86	32.60	0	13,400	0.00%
2022/11/24	29	32.89	21	32.48	32.80	8	13,297	0.06%
2022/11/23	5	33.29	4	33.35	33.95	1	12,927	0.01%
2022/11/22	21	32.95	27	33.08	33.20	-6	12,413	-0.05%
2022/11/21	21	31.75	1	32.40	32.30	20	12,123	0.16%
2022/11/18	20	31.70	20	32.10	31.65	0	12,001	0.00%
2022/11/17	1	32.45	22	32.55	32.40	-21	11,939	-0.18%
2022/11/16	20	32.10	6	32.00	32.15	14	11,602	0.12%
2022/11/15	3	31.35	1	31.20	31.45	2	11,366	0.02%
2022/11/14	10	30.70	10	30.10	30.70	0	11,283	0.00%
2022/11/11	21	30.23	20	30.85	30.10	1	11,223	0.01%
2022/11/10	1	31.10	0	0.00	31.20	1	11,019	0.01%
2022/11/09	0	0.00	21	31.16	30.85	-21	11,063	-0.19%
2022/11/08	20	31.15	16.1	30.48	30.80	3.9	10,999	0.04%
2022/11/07	20	30.30	20.1	30.45	30.25	-0.1	10,930	0.00%
2022/11/04	20	28.95	20	29.35	29.40	0	10,871	0.00%
2022/10/31	35	28.37	39	28.19	28.40	-4	11,002	-0.04%
2022/10/27	21	28.33	21	28.57	28.50	0	10,770	0.00%
2022/10/26	6	30.00	4	29.68	29.40	2	10,592	0.02%
2022/10/25	3	30.75	4	30.55	30.35	-1	10,651	-0.01%
2022/10/24	5	30.35	6	30.54	30.70	-1	10,724	-0.01%
2022/10/21	4	30.26	7	30.25	30.10	-3	10,796	-0.03%
2022/10/20	1	29.85	0	0.00	30.45	1	10,897	0.01%
2022/10/19	8	30.55	4	30.89	30.55	4	10,811	0.04%
2022/10/17	0	0.00	1	30.05	30.05	-1	10,946	-0.01%
2022/10/14	6	30.60	18	30.99	30.65	-12	11,000	-0.11%
2022/10/13	14	30.03	11	29.51	29.35	3	11,075	0.03%
2022/10/12	10	31.11	31	30.97	30.85	-21	11,317	-0.19%
2022/10/11	40	31.49	14	31.77	31.75	26	11,401	0.23%
2022/10/07	0	0.00	23	31.49	31.75	-23	11,477	-0.20%
2022/10/06	3	30.70	7	31.03	31.10	-4	11,338	-0.04%
2022/10/05	5	30.15	33	30.04	29.90	-28	11,190	-0.25%
2022/10/04	20	29.66	23	29.90	29.85	-3	11,237	-0.03%
2022/10/03	7	29.01	7	29.20	29.20	0	11,103	0.00%
2022/09/30	6	28.86	6	28.93	29.55	0	11,018	0.00%
2022/09/29	1	27.85	0	0.00	28.90	1	10,825	0.01%
2022/09/28	1	27.90	0	0.00	27.40	1	10,628	0.01%
2022/09/27	8	28.88	11	29.02	29.00	-3	10,423	-0.03%
2022/09/26	13	30.13	10	29.78	29.25	3	10,195	0.03%
2022/09/23	19.1	29.73	14	30.01	30.10	5.1	9,844	0.05%
2022/09/22	1	28.45	2	28.78	29.00	-1	9,506	-0.01%
2022/09/19	2	28.28	0	0.00	27.90	2	9,455	0.02%
2022/09/16	1	28.55	0	0.00	28.20	1	9,460	0.01%
2022/09/15	4	28.85	0	0.00	28.65	4	9,565	0.04%
2022/09/14	11	28.82	5	28.50	28.80	6	9,583	0.06%
2022/09/13	1	28.65	0	0.00	28.90	1	9,675	0.01%
2022/09/12	4.2	28.69	1	28.75	28.70	3.2	9,858	0.03%
2022/09/06	0	0.00	4	27.25	27.20	-4	10,074	-0.04%
2022/09/05	0	0.00	1	27.25	27.50	-1	10,204	-0.01%
2022/09/02	1	27.75	0	0.00	27.65	1	10,261	0.01%
2022/09/01	2	28.30	0	0.00	28.10	2	10,247	0.02%
2022/08/31	2	28.83	0	0.00	28.45	2	10,267	0.02%
2022/08/30	1	28.90	0	0.00	28.80	1	10,187	0.01%
2022/08/29	1	28.35	0	0.00	28.40	1	10,214	0.01%
2022/08/26	2	29.20	0	0.00	29.05	2	10,215	0.02%
2022/08/25	1	29.00	0	0.00	29.00	1	10,350	0.01%
2022/08/24	3	29.27	1	28.95	28.90	2	10,473	0.02%
2022/08/23	1	28.70	0	0.00	28.90	1	10,646	0.01%
2022/08/22	3	28.52	0	0.00	28.75	3	10,736	0.03%
2022/08/19	2	29.15	0	0.00	29.00	2	10,746	0.02%
2022/08/18	8	29.40	0	0.00	29.45	8	10,875	0.07%
2022/08/17	2	30.13	1	29.90	29.25	1	11,148	0.01%
2022/08/16	1	30.20	1	29.70	29.50	0	11,265	0.00%
2022/08/15	1	30.05	5	30.30	30.30	-4	11,496	-0.03%
2022/08/12	4	30.58	8	30.03	30.00	-4	11,879	-0.03%
2022/08/11	4	30.40	1	30.45	30.45	3	11,930	0.03%
2022/08/10	1	31.75	0	0.00	30.70	1	12,004	0.01%
2022/08/09	15	31.30	19	31.16	31.20	-4	12,123	-0.03%
2022/08/08	0	0.00	1	30.80	30.60	-1	12,304	-0.01%
2022/08/05	7	30.37	0	0.00	30.40	7	12,413	0.06%
2022/08/04	1	30.20	1	30.00	30.35	0	12,725	0.00%
2022/08/03	0	0.00	1	30.65	30.40	-1	13,847	-0.01%
2022/08/01	0	0.00	2	31.70	31.40	-2	14,677	-0.01%
2022/07/29	4	31.28	3	31.35	31.20	1	14,887	0.01%
2022/07/28	2	30.65	11	30.72	30.75	-9	14,936	-0.06%
2022/07/27	1	30.35	2	30.45	30.45	-1	15,013	-0.01%
2022/07/25	1	30.45	1	30.40	30.35	0	15,401	0.00%
2022/07/22	0	29.30	0	0.00	29.30	0	15,430	0.00%
2022/07/21	0	0.00	19	28.72	29.00	-19	16,482	-0.12%
2022/07/20	4	29.13	1	29.15	29.05	3	18,316	0.02%
2022/07/19	2	28.85	4	29.23	29.70	-2	19,359	-0.01%
2022/07/18	6	28.28	16	28.75	29.00	-10	19,944	-0.05%
2022/07/15	3	27.48	1	27.50	27.35	2	19,673	0.01%
2022/07/14	1	24.80	1	24.30	25.10	0	19,617	0.00%
2022/07/13	2	23.70	1	23.85	23.65	1	19,695	0.01%
2022/07/12	5	23.70	0	0.00	23.65	5	19,744	0.03%
2022/07/08	0	0.00	6	25.70	25.70	-6	21,286	-0.03%
2022/07/01	0	0.00	1	24.15	24.25	-1	22,661	0.00%
2022/06/29	0	0.00	1	25.65	25.65	-1	22,613	0.00%
2022/06/28	1	25.50	0	0.00	25.80	1	22,620	0.00%
2022/06/27	2	25.95	2	26.15	26.30	0	22,612	0.00%
2022/06/21	3	26.30	3	26.25	27.05	0	22,495	0.00%
2022/06/20	2	26.60	0	0.00	25.95	2	22,427	0.01%
2022/06/17	6	28.40	5	28.20	27.90	1	22,282	0.00%
2022/06/16	4	29.15	4	29.20	29.00	0	22,194	0.00%
2022/06/15	4	29.05	6	28.83	28.65	-2	22,114	-0.01%
2022/06/14	1	28.35	0	0.00	28.45	1	22,067	0.00%
2022/06/13	0	0.00	6	29.13	29.10	-6	22,170	-0.03%
2022/06/10	11	29.90	7	30.30	30.20	4	22,205	0.02%
2022/06/09	5	30.08	4	30.00	29.95	1	22,247	0.00%
2022/06/08	4	29.95	4	30.05	30.05	0	22,261	0.00%
2022/06/07	0	0.00	1	29.80	29.80	-1	22,362	0.00%
2022/06/06	0	0.00	6	29.08	29.25	-6	22,414	-0.03%
2022/06/02	5	29.05	4	28.98	28.80	1	22,769	0.00%
2022/06/01	1	29.35	0	0.00	29.55	1	22,924	0.00%
2022/05/31	0	0.00	2	30.03	29.40	-2	22,897	-0.01%
2022/05/30	1	30.60	0	0.00	30.70	1	22,869	0.00%
2022/05/27	0	0.00	12	31.18	30.90	-12	23,008	-0.05%
2022/05/26	5	31.91	3	31.30	31.00	2	23,087	0.01%
2022/05/24	5	30.71	1	31.05	30.70	4	22,716	0.02%
2022/05/23	5	31.20	18	30.94	30.90	-13	22,524	-0.06%
2022/05/20	9	30.63	7	30.81	30.25	2	22,346	0.01%
2022/05/19	0	30.05	0.1	30.50	30.60	-0.1	22,169	0.00%
2022/05/18	5	30.12	15	30.20	30.20	-10	21,994	-0.05%
2022/05/17	11	30.21	5	30.09	29.80	6	21,825	0.03%
2022/05/16	6	29.85	17	29.55	30.05	-11	21,497	-0.05%
2022/05/13	9	29.17	10	28.83	29.00	-1	21,295	0.00%
2022/05/12	15	30.03	20	29.11	28.55	-5	21,107	-0.02%
2022/05/11	139	31.10	140	30.54	30.60	-1	20,729	0.00%	大買/大賣/
2022/05/10	13	30.96	45	31.01	31.10	-32	19,544	-0.16%
2022/05/09	18	29.88	20	29.50	29.00	-2	18,800	-0.01%
2022/05/06	20	29.62	12	29.84	29.70	8	18,430	0.04%
2022/05/05	25	29.17	12	29.06	29.00	13	17,966	0.07%
2022/05/04	2	28.65	30	28.23	28.70	-28	17,641	-0.16%
2022/05/03	35	28.03	12	28.01	28.00	23	17,390	0.13%
2022/04/29	6	28.86	9	29.09	28.90	-3	16,966	-0.02%
2022/04/28	6	29.13	5	28.59	28.50	1	16,719	0.01%
2022/04/27	47	29.81	62	29.99	28.80	-15	16,354	-0.09%
2022/04/26	29	32.36	58	31.85	31.55	-29	15,213	-0.19%
2022/04/25	46	32.28	66	31.50	33.35	-20	13,191	-0.15%
2022/04/22	41	30.29	40	30.94	32.35	1	11,844	0.01%
2022/04/21	10	29.73	28	29.34	29.45	-18	10,750	-0.17%
2022/04/20	31	29.78	31	29.65	29.80	0	10,526	0.00%
2022/04/19	3	29.23	19	29.51	30.10	-16	10,074	-0.16%
2022/04/18	55	28.80	5	28.58	29.00	50	9,706	0.52%
2022/04/15	35	30.37	37	30.33	29.95	-2	9,386	-0.02%
2022/04/14	41	29.89	31	30.05	29.85	10	8,735	0.11%
2022/04/13	55	29.20	79	29.27	29.25	-24	7,484	-0.32%
2022/04/12	15	26.81	1	27.00	27.55	14	6,739	0.21%
2022/04/11	29	27.36	4	27.50	27.55	25	6,542	0.38%
2022/04/08	30	26.60	1	26.60	26.85	29	6,172	0.47%
2022/04/07	1	26.40	61	26.55	25.70	-60	5,975	-1.00%
2022/03/30	0	0.00	6	25.43	25.40	-6	5,804	-0.10%
2022/03/28	1	25.40	0	0.00	25.70	1	5,788	0.02%
2022/03/25	21	25.70	0	0.00	25.75	21	5,846	0.36%
2022/03/24	0	0.00	22	26.05	25.90	-22	5,884	-0.37%
2022/03/23	63	25.60	0	0.00	25.65	63	5,862	1.07%
2022/03/22	0	0.00	1	25.50	25.50	-1	5,819	-0.02%
2022/03/21	0	0.00	2	25.33	24.90	-2	5,765	-0.03%
2022/03/18	0	0.00	0.2	24.85	24.60	-0.2	5,748	0.00%
2022/03/17	1	24.95	0	0.00	25.00	1	5,814	0.02%
2022/03/16	1	24.30	0	0.00	23.90	1	5,747	0.02%
2022/03/15	0	0.00	1	26.45	25.85	-1	5,481	-0.02%
2022/03/14	1	26.30	2	26.18	26.35	-1	5,389	-0.02%
2022/03/11	0	0.00	1	26.00	25.65	-1	5,295	-0.02%
2022/03/10	1	25.10	0	0.00	25.90	1	5,206	0.02%
2022/03/09	0	0.00	3	24.80	25.20	-3	5,049	-0.06%
2022/03/08	14	25.08	5	24.60	24.65	9	4,932	0.18%
2022/03/07	7	26.11	7	26.29	26.15	0	4,513	0.00%
2022/03/04	1	26.10	5	25.90	25.90	-4	4,187	-0.10%
2022/03/03	5	26.15	3	26.23	26.25	2	4,069	0.05%
2022/03/02	6	25.77	8	25.61	25.80	-2	3,846	-0.05%
2022/03/01	5	25.12	7	24.77	24.90	-2	3,707	-0.05%
2022/02/25	2	23.90	2	23.60	23.90	0	3,634	0.00%
2022/02/24	0	0.00	1	23.50	22.90	-1	3,539	-0.03%
2022/02/23	0	0.00	2	23.55	23.50	-2	3,490	-0.06%
2022/02/22	6	23.32	3	23.50	23.50	3	3,446	0.09%
2022/02/21	5	24.10	5	24.10	23.90	0	3,271	0.00%
2022/02/18	2	22.95	3	22.87	22.85	-1	3,001	-0.03%
2022/01/26	0	0.00	1	20.25	20.20	-1	3,351	-0.03%
2022/01/13	0	0.00	2	21.65	21.50	-2	3,886	-0.05%
2022/01/06	2	21.55	2	21.60	21.75	0	3,962	0.00%
2022/01/03	2	21.90	2	21.75	21.80	0	4,182	0.00%
2021/12/30	1	22.05	5	22.00	21.95	-4	4,229	-0.09%
2021/12/29	2	21.93	4	22.05	22.05	-2	4,267	-0.05%
2021/12/28	4	22.01	1	21.90	21.85	3	4,369	0.07%
2021/12/27	1	22.05	2	22.05	22.00	-1	4,474	-0.02%
2021/12/24	3	22.45	5	22.43	22.20	-2	4,537	-0.04%
2021/12/22	8	22.34	3	22.38	22.30	5	4,557	0.11%
2021/12/21	6.2	22.32	6	22.46	22.70	0.2	4,537	0.00%
2021/12/20	5.1	22.13	4	22.45	22.70	1.1	4,481	0.03%
2021/12/17	7	21.81	8	21.98	21.90	-1	4,445	-0.02%
2021/12/16	5	21.83	6	21.55	21.55	-1	4,471	-0.02%
2021/12/15	2	21.48	7	21.68	21.75	-5	4,533	-0.11%
2021/12/14	5	21.80	0	0.00	21.55	5	4,585	0.11%
2021/12/13	3	22.18	3	22.22	22.25	0	4,612	0.00%
2021/12/02	0	0.00	10	21.15	21.20	-10	5,567	-0.18%
2021/12/01	5	21.30	0	0.00	21.25	5	5,774	0.09%
2021/11/30	0	0.00	1	21.10	20.95	-1	5,981	-0.02%
2021/11/29	1	20.95	0	0.00	20.80	1	6,123	0.02%
2021/11/25	8	22.13	4	22.00	21.80	4	7,106	0.06%
2021/11/24	2	22.13	7	22.12	22.00	-5	7,076	-0.07%
2021/11/23	2.1	21.45	2	21.50	21.25	0.1	7,061	0.00%
2021/11/22	1	20.95	70	21.30	21.10	-69	7,524	-0.92%
2021/11/19	0	0.00	1	21.05	21.05	-1	7,621	-0.01%
2021/11/18	6	21.25	15	21.25	21.25	-9	7,845	-0.11%
2021/11/16	5	21.50	0	0.00	21.55	5	8,381	0.06%
2021/11/12	18	22.17	2	22.15	22.15	16	8,930	0.18%
2021/11/11	0	0.00	4	22.36	22.25	-4	9,405	-0.04%
2021/11/09	2	21.75	6	21.75	22.00	-4	10,616	-0.04%
2021/11/08	2	22.35	1	22.30	22.15	1	11,587	0.01%
2021/11/05	1	21.20	2	21.40	21.20	-1	12,062	-0.01%
2021/11/03	2.3	21.43	0	0.00	21.60	2.3	13,125	0.02%
2021/11/01	0	0.00	2	20.95	21.00	-2	13,595	-0.01%
2021/10/29	2	21.18	0	0.00	21.20	2	14,022	0.01%
2021/10/28	2	21.25	1	21.50	21.50	1	14,531	0.01%
2021/10/27	1	21.50	5	21.35	21.30	-4	15,244	-0.03%
2021/10/26	0	0.00	1	21.80	21.75	-1	16,418	-0.01%
2021/10/25	3	21.90	0	0.00	21.85	3	17,751	0.02%
2021/10/22	6	22.24	2	21.85	21.90	4	18,103	0.02%
2021/10/21	3	23.47	1	23.60	23.45	2	18,215	0.01%
2021/10/15	0	0.00	3	22.77	22.75	-3	19,965	-0.02%
2021/10/13	0	0.00	6	22.20	22.10	-6	21,328	-0.03%
2021/10/12	0	0.00	2	23.30	22.60	-2	21,530	-0.01%
2021/10/07	2	23.50	0	0.00	23.65	2	21,690	0.01%
2021/09/29	0.1	24.45	0	0.00	24.20	0.1	22,590	0.00%
2021/09/16	2	26.00	0	0.00	26.00	2	29,021	0.01%
2021/09/15	5	26.25	3	26.20	26.35	2	28,960	0.01%
2021/09/13	4	26.68	3	26.90	26.95	1	28,902	0.00%
2021/09/10	3	26.40	0	0.00	26.05	3	28,697	0.01%
2021/09/09	0	0.00	2	24.75	25.70	-2	28,390	-0.01%
2021/09/06	1	26.05	0	0.00	25.60	1	28,141	0.00%
2021/09/03	130	26.77	130	26.38	26.35	0	27,935	0.00%	大買/大賣/
2021/09/02	1	26.50	2	26.30	26.65	-1	27,745	0.00%
2021/09/01	4	27.48	1	27.60	27.00	3	27,620	0.01%
2021/08/31	4	26.96	9	27.19	27.20	-5	27,184	-0.02%
2021/08/30	2	26.00	0	0.00	26.00	2	26,686	0.01%
2021/08/27	1	26.00	1	25.90	26.00	0	26,770	0.00%
2021/08/26	16	26.59	20	26.20	25.60	-4	27,415	-0.01%
2021/08/25	5	25.60	5	25.30	25.35	0	27,090	0.00%
2021/08/24	2	25.48	4	25.70	25.65	-2	27,011	-0.01%
2021/08/23	8	26.03	15	25.98	25.85	-7	26,875	-0.03%
2021/08/20	0	0.00	7	24.55	24.60	-7	26,510	-0.03%
2021/08/19	6	24.75	2	24.95	24.20	4	26,365	0.02%
2021/08/18	5	24.84	3	24.55	25.60	2	26,158	0.01%
2021/08/17	113	25.26	101	23.92	23.90	12	25,777	0.05%	大買/大賣/
2021/08/16	8	27.49	15	27.13	26.40	-7	25,231	-0.03%
2021/08/13	20	28.61	25	28.28	27.55	-5	24,737	-0.02%
2021/08/12	18	28.33	39	28.90	29.75	-21	23,927	-0.09%
2021/08/11	22	28.01	18	27.37	27.85	4	22,963	0.02%
2021/08/10	3	27.50	3	27.25	27.30	0	22,367	0.00%
2021/08/09	26	28.31	3	28.18	27.95	23	22,110	0.10%
2021/08/06	0	0.00	2	27.08	26.95	-2	21,412	-0.01%
2021/08/05	2	26.43	11	26.60	26.65	-9	21,222	-0.04%
2021/08/04	75.2	27.74	79	27.41	27.40	-3.8	21,141	-0.02%
2021/08/03	18	28.72	30	28.80	28.85	-12	21,239	-0.06%
2021/08/02	75	28.26	47	29.22	29.30	28	20,948	0.13%
2021/07/30	16	28.24	29	28.21	27.20	-13	20,265	-0.06%
2021/07/29	24	27.77	32	27.53	27.95	-8	19,168	-0.04%
2021/07/28	12	26.25	10	26.33	25.75	2	17,963	0.01%
2021/07/27	79	26.10	77	25.67	25.60	2	17,718	0.01%
2021/07/26	12	26.59	3	26.20	26.90	9	17,744	0.05%
2021/07/23	0	0.00	21	26.17	26.70	-21	17,549	-0.12%
2021/07/22	14	25.63	15	26.11	25.00	-1	17,272	-0.01%
2021/07/21	19	26.91	28	27.13	26.50	-9	17,026	-0.05%
2021/07/20	33	26.44	6	26.37	26.75	27	16,240	0.17%
2021/07/19	11	26.47	16	26.58	27.10	-5	15,653	-0.03%
2021/07/16	13	24.94	2	25.00	25.10	11	15,298	0.07%
2021/07/15	5	24.67	18.2	24.77	24.85	-13.2	15,227	-0.09%
2021/07/14	4	23.34	1	23.00	23.90	3	15,419	0.02%
2021/07/13	26	24.01	14	23.81	23.50	12	16,149	0.07%
2021/07/12	2	25.58	31	25.86	25.05	-29	16,669	-0.17%
2021/07/09	0	0.00	3	25.35	24.65	-3	17,158	-0.02%
2021/07/08	3	24.62	3	25.23	24.95	0	17,332	0.00%
2021/07/07	29	24.64	23.4	24.62	24.30	5.6	17,117	0.03%
2021/07/06	8	25.64	10	25.82	25.60	-2	16,927	-0.01%
2021/07/05	52	26.40	14.4	26.90	26.35	37.6	16,765	0.22%
2021/07/02	27	25.70	8.4	26.04	25.65	18.6	16,464	0.11%
2021/07/01	60	27.38	15	27.69	26.80	45	15,961	0.28%
2021/06/30	301	27.15	267	27.19	27.50	34	14,329	0.24%	大買/大賣/
2021/06/29	113	23.90	87.1	23.62	25.15	26	12,019	0.22%	大買/
2021/06/28	7	22.21	35	22.37	22.90	-28	10,786	-0.26%
2021/06/25	9	20.97	9	21.26	20.85	0	10,250	0.00%
2021/06/24	2	20.78	5	20.82	20.65	-3	10,167	-0.03%
2021/06/23	4	20.91	21	21.13	20.45	-17	10,125	-0.17%
2021/06/22	4	21.10	6	20.95	20.80	-2	10,050	-0.02%
2021/06/21	1	19.90	0	0.00	20.10	1	9,892	0.01%
2021/06/16	0	0.00	5	21.01	20.30	-5	9,748	-0.05%
2021/06/11	10	20.65	0	0.00	20.40	10	9,696	0.10%
2021/06/10	8	20.46	0	0.00	20.40	8	9,670	0.08%
2021/06/07	0	0.00	20	21.00	20.80	-20	9,580	-0.21%
2021/06/04	0	0.00	30	21.88	21.70	-30	9,486	-0.32%
2021/06/03	56	22.43	61.1	22.50	22.45	-5.1	9,303	-0.05%
2021/06/02	10	20.45	20	21.06	21.70	-10	8,530	-0.12%
2021/06/01	5	20.27	1	20.30	20.10	4	8,419	0.05%
2021/05/31	3	20.00	1	20.35	20.00	2	8,437	0.02%
2021/05/28	1	19.65	4	19.44	19.40	-3	8,325	-0.04%
2021/05/27	1	19.00	1	18.95	18.65	0	8,249	0.00%
2021/05/19	3.1	18.73	6	18.75	18.65	-2.9	8,274	-0.04%
2021/05/17	3	16.90	0	0.00	16.60	3	8,117	0.04%
2021/05/13	6	18.30	0	0.00	18.55	6	7,916	0.08%
2021/05/12	19	20.20	0	0.00	19.60	19	7,828	0.24%
2021/05/11	35	22.50	45	22.25	21.70	-10	7,594	-0.13%
2021/05/10	4	21.90	7	22.11	22.15	-3	7,003	-0.04%
2021/05/07	3	20.68	3	20.87	21.20	0	6,735	0.00%
2021/05/06	8	20.89	62	20.58	20.35	-54	6,625	-0.82%
2021/05/05	10	20.53	4	20.20	20.40	6	6,476	0.09%
2021/05/04	10	20.00	1	19.65	19.55	9	6,276	0.14%
2021/05/03	18	21.75	20	21.91	21.65	-2	6,096	-0.03%
2021/04/29	4	20.93	4	21.13	21.20	0	5,810	0.00%
2021/04/28	3	20.65	5	20.45	20.60	-2	5,639	-0.04%
2021/04/27	4	20.73	47	20.74	21.00	-43	5,570	-0.77%
2021/04/26	3	21.07	7	21.29	21.20	-4	5,472	-0.07%
2021/04/23	18	20.73	14	20.85	20.80	4	5,375	0.07%
2021/04/22	35	22.40	2	22.23	20.55	33	5,281	0.62%
2021/04/21	12	21.78	3	22.10	21.70	9	4,844	0.19%
2021/04/20	14	21.88	0	0.00	22.10	14	4,649	0.30%
2021/04/19	69	23.48	28	22.12	23.65	41	4,266	0.96%
2021/04/16	24	21.85	6	21.15	21.50	18	3,385	0.53%
2021/04/15	23	20.22	7.2	20.69	20.95	15.8	2,604	0.61%
2021/04/14	7	19.00	0	0.00	19.75	7	1,850	0.38%
2021/04/13	0	0.00	2	18.30	18.20	-2	1,537	-0.13%
2021/04/08	6	18.23	9	18.25	18.35	-3	1,395	-0.21%
2021/04/07	40	17.90	0	0.00	17.80	40	1,262	3.17%
2021/03/24	0	0.00	100.2	16.95	16.95	-100.2	1,333	-7.51%
2021/03/23	0	0.00	99	16.85	16.95	-99	1,338	-7.40%
2021/03/22	0	0.00	1	16.90	16.95	-1	1,347	-0.07%
2021/03/18	0	0.00	0	17.00	16.90	0	1,456	0.00%
2021/03/17	0	0.00	1	17.10	16.90	-1	1,483	-0.07%
2021/03/11	0	0.00	0.1	17.20	17.30	-0.1	1,609	-0.01%
2021/03/04	0	0.00	12	17.34	17.80	-12	1,468	-0.82%
2021/03/03	0.1	17.15	0	0.00	17.20	0.1	1,403	0.01%
2021/03/02	1	17.00	0	0.00	16.90	1	1,393	0.07%
2021/02/24	3	17.58	2	17.38	17.25	1	1,305	0.08%
2021/02/23	2	16.35	0	0.00	16.95	2	1,172	0.17%
2021/02/22	10	16.35	0	0.00	16.20	10	1,135	0.88%
2021/02/02	0	0.00	10	15.45	15.55	-10	1,149	-0.87%
2021/01/29	5	15.50	0	0.00	15.40	5	1,149	0.43%
2021/01/20	2	15.68	0	0.00	15.30	2	1,128	0.18%
2021/01/18	1	15.50	0	0.00	15.70	1	1,109	0.09%
2021/01/11	5	16.50	0	0.00	16.45	5	1,062	0.47%
2021/01/08	5	16.85	1	17.00	16.85	4	1,044	0.38%
2021/01/06	0	0.00	5	17.20	17.00	-5	1,025	-0.49%
2021/01/05	0	0.00	0.1	17.50	17.35	-0.1	1,007	-0.01%
2020/12/31	0	0.00	1	17.30	17.20	-1	981	-0.10%
2020/12/30	5	17.60	0	0.00	17.50	5	966	0.52%
2020/12/28	0	0.00	0.1	17.20	17.05	-0.1	917	-0.01%
2020/12/24	2	17.30	0	0.00	17.10	2	898	0.22%
2020/12/22	5	18.05	0	0.00	17.00	5	856	0.58%
2020/12/21	7	17.62	6	17.67	18.25	1	784	0.13%
2020/12/14	5	17.65	10	17.55	17.50	-5	590	-0.85%
2020/12/11	5	17.10	0	0.00	16.75	5	519	0.96%
2020/12/10	10	17.00	10	17.25	17.20	0	489	0.00%
2020/12/01	0	0.00	1	16.45	16.45	-1	382	-0.26%
2020/11/30	0	0.00	3	16.40	16.35	-3	375	-0.80%
2020/11/20	3	15.85	0	0.00	15.90	3	363	0.82%
2020/11/18	1	16.00	0	0.00	16.05	1	363	0.28%
2020/11/12	2	15.40	0	0.00	15.45	2	347	0.57%
2020/11/09	3	15.45	0	0.00	15.45	3	344	0.87%
2020/10/30	0	0.00	10	15.30	15.40	-10	350	-2.86%
2020/10/26	2	15.40	0	0.00	15.50	2	348	0.57%
2020/09/07	5	16.70	3	16.60	16.90	2	407	0.49%
2020/07/30	1	15.30	0	0.00	15.40	1	418	0.24%
2020/06/23	0	0.00	10	15.95	15.95	-10	473	-2.11%
2020/06/22	20	15.83	0	0.00	16.05	20	475	4.21%
2020/06/16	3	16.30	0	0.00	16.35	3	465	0.65%
2020/06/11	0	0.00	10	16.60	16.60	-10	548	-1.82%
2020/06/09	10	16.95	0	0.00	16.85	10	608	1.64%
2020/06/08	0.2	17.00	0	0.00	17.00	0.2	627	0.03%
2020/06/05	13	16.81	23	16.75	17.05	-10	624	-1.60%
2020/05/28	10	16.30	0	0.00	16.15	10	641	1.56%
2020/05/21	0	0.00	1	16.55	16.55	-1	632	-0.16%
2020/04/22	5	15.35	0	0.00	15.40	5	664	0.75%
2020/04/16	3	15.40	0	0.00	15.55	3	653	0.46%
2020/04/13	5	15.15	0	0.00	15.10	5	654	0.76%
2020/03/26	1	14.40	0	0.00	14.40	1	623	0.16%
2020/03/13	1	14.60	0	0.00	14.95	1	518	0.19%
2020/02/21	3	17.13	0	0.00	17.15	3	474	0.63%
2020/02/07	1	17.20	0	0.00	17.10	1	543	0.18%
2020/01/30	0	0.00	10	17.25	17.50	-10	524	-1.91%
2020/01/20	3	18.50	0	0.00	18.55	3	505	0.59%
2020/01/02	5	18.70	0	0.00	18.75	5	627	0.80%
2019/11/25	1	18.05	0	0.00	18.10	1	1,107	0.09%
2019/11/20	1	18.25	0	0.00	18.30	1	1,146	0.09%
2019/11/15	1	18.35	0	0.00	18.45	1	1,259	0.08%
2019/10/28	1	19.05	0	0.00	19.10	1	1,572	0.06%
2019/10/21	1	19.10	0	0.00	19.20	1	1,602	0.06%
2019/09/26	4	20.13	0	0.00	20.00	4	1,528	0.26%
2019/09/17	1	20.55	1	20.45	20.55	0	1,545	0.00%
2019/09/16	0	0.00	1	20.35	20.35	-1	1,548	-0.06%
2019/09/02	1	21.15	0	0.00	21.15	1	1,435	0.07%
2019/08/29	1	20.55	0	0.00	20.55	1	1,316	0.08%
2019/08/19	0	0.00	1	21.20	20.60	-1	1,109	-0.09%
2019/08/16	1	20.30	0	0.00	20.50	1	981	0.10%
2019/08/08	1	19.15	1	19.35	19.15	0	848	0.00%
2019/08/06	2	19.23	0	0.00	19.30	2	841	0.24%
2019/08/05	1	19.55	0	0.00	19.65	1	839	0.12%
2019/07/30	3	19.20	0	0.00	19.25	3	832	0.36%
2019/07/25	0	0.00	5	19.65	19.70	-5	818	-0.61%
2019/07/22	0	0.00	5	19.35	19.30	-5	855	-0.58%
2019/07/01	0	0.00	9	19.35	19.35	-9	1,093	-0.82%
2019/06/24	5	19.70	1	19.65	19.85	4	1,488	0.27%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/06/14	3	19.60	0	0.00	19.40	3	1,941	0.15%
2019/06/13	10	19.60	0	0.00	19.60	10	2,042	0.49%
2019/06/10	0	0.00	1	20.10	19.85	-1	2,191	-0.05%
2019/05/20	10	19.45	0	0.00	19.35	10	2,968	0.34%
2019/05/16	10	19.90	10	20.00	19.90	0	2,948	0.00%
2019/05/09	1	19.10	0	0.00	19.15	1	2,908	0.03%
2019/04/25	0	0.00	11	20.10	20.15	-11	2,848	-0.39%
2019/04/24	0	0.00	11	20.30	20.40	-11	2,830	-0.39%
2019/04/22	10	20.75	10	20.70	20.75	0	2,818	0.00%
2019/04/16	5	21.10	3	20.85	20.75	2	2,825	0.07%
2019/04/15	2	20.75	0	0.00	21.25	2	2,862	0.07%
2019/04/11	0	0.00	2	20.75	20.75	-2	2,887	-0.07%
2019/04/08	0	0.00	13	20.45	20.45	-13	2,812	-0.46%
2019/04/01	2	21.35	0	0.00	20.75	2	2,712	0.07%
2019/03/28	7	20.04	0	0.00	20.10	7	2,573	0.27%
2019/03/27	24	21.66	31.2	21.94	21.15	-7.2	2,446	-0.29%
2019/03/26	1	22.85	5	22.73	22.50	-4	2,317	-0.17%
2019/03/25	2	22.35	0	0.00	22.80	2	2,284	0.09%
2019/03/22	1	23.40	10	22.90	22.80	-9	2,255	-0.40%
2019/03/21	10	23.75	0	0.00	23.40	10	2,207	0.45%
2019/03/20	0	0.00	10	23.55	23.45	-10	2,170	-0.46%
2019/03/19	4	23.95	0.1	23.35	23.45	3.9	2,111	0.19%
2019/03/15	0	22.00	12	22.18	22.15	-12	1,686	-0.71%
2019/03/12	20	22.40	26	22.16	21.90	-6	1,521	-0.39%
2019/03/11	10	20.80	0.1	21.20	21.30	9.9	1,334	0.74%
2019/03/08	11	20.82	11	21.14	21.15	0	1,284	0.00%
2019/03/07	24	21.51	11	20.92	20.80	13	1,461	0.89%
2019/03/06	0	0.00	3	20.75	21.20	-3	1,310	-0.23%
2019/02/25	0	0.00	3	19.13	19.30	-3	959	-0.31%
2019/02/21	0	0.00	10	19.20	19.10	-10	944	-1.06%
2019/02/20	0	0.00	2	18.95	18.95	-2	934	-0.21%
2019/02/12	0.7	18.80	0	0.00	18.90	0.7	910	0.07%
2019/02/11	0	0.00	10	18.90	18.90	-10	901	-1.11%
2019/01/30	2	18.60	0	0.00	18.60	2	888	0.23%
2019/01/23	10	18.10	0	0.00	17.90	10	854	1.17%
2019/01/22	0	0.00	1	18.40	18.25	-1	841	-0.12%
2019/01/21	0	0.00	1	18.75	18.40	-1	837	-0.12%
2019/01/14	0	0.00	1	19.35	18.95	-1	802	-0.12%
2019/01/09	0	0.00	1	19.40	19.15	-1	774	-0.13%
2019/01/08	0	0.00	10	19.35	19.20	-10	753	-1.33%
2019/01/07	0	0.00	2	18.50	19.00	-2	720	-0.28%
2019/01/04	0	0.00	1	18.00	17.75	-1	663	-0.15%
2018/12/19	1	16.45	0	0.00	16.45	1	625	0.16%
2018/11/09	1	16.70	0	0.00	16.80	1	331	0.30%
2018/11/07	0	0.00	0.1	16.90	16.90	-0.1	336	-0.04%
2018/11/02	0	0.00	5	16.75	16.80	-5	345	-1.45%
2018/10/23	1	16.80	0	0.00	16.95	1	369	0.27%
2018/10/19	1	16.70	0	0.00	16.95	1	388	0.26%
2018/09/27	1	17.35	0	0.00	17.55	1	411	0.24%
2018/09/06	0.2	18.00	0	0.00	18.15	0.2	542	0.04%
2018/08/24	0	0.00	1	18.00	18.10	-1	678	-0.15%
2018/08/23	10	18.20	0	0.00	18.20	10	713	1.40%
2018/08/06	2	17.25	0	0.00	17.35	2	754	0.27%
2018/07/23	0	0.00	1	16.95	17.05	-1	748	-0.13%
2018/07/19	3	17.22	0	0.00	17.35	3	759	0.39%
2018/07/03	10	18.95	0	0.00	18.95	10	754	1.33%
2018/06/28	20	19.00	0	0.00	19.00	20	760	2.63%
2018/06/26	0	0.00	30	19.00	19.05	-30	832	-3.61%
2018/06/22	0	0.00	20	19.00	19.05	-20	813	-2.46%
2018/06/13	50	19.10	0	0.00	19.15	50	799	6.25%
2018/05/21	0	0.00	10	19.10	19.15	-10	642	-1.56%
2018/05/18	1	19.10	0	0.00	19.10	1	644	0.16%
2018/05/14	1	19.10	0	0.00	19.25	1	667	0.15%
2018/04/26	5	19.20	0	0.00	19.10	5	773	0.65%
2018/04/24	11	19.48	0	0.00	19.25	11	761	1.44%
2018/04/23	2	19.60	0	0.00	19.55	2	774	0.26%
2018/04/12	3	20.00	0	0.00	20.00	3	825	0.36%
2018/04/11	0	0.00	0.6	20.00	20.10	-0.6	833	-0.07%
2018/04/02	5	20.60	0	0.00	20.45	5	873	0.57%
2018/03/21	0	0.00	1	20.10	20.05	-1	973	-0.10%
2018/03/06	0	19.70	0	0.00	19.75	0	1,164	0.00%
2018/01/22	15	20.45	0	0.00	20.45	15	1,176	1.28%
2018/01/18	0	0.00	3.4	20.54	20.55	-3.4	1,168	-0.29%
2018/01/17	0	0.00	2	20.40	20.50	-2	1,166	-0.17%