榮剛 (5009)-元富-文心券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
15,139張
產業
上櫃鋼鐵類股▼0.16%
526人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心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
2024/05/06	49.5	56.56	2	57.50	56.10	47.5	9,960	0.48%
2024/05/03	12	57.31	6.3	57.65	57.00	5.7	9,729	0.06%
2024/05/02	36.5	57.75	20	57.07	57.60	16.4	9,394	0.18%
2024/04/30	2.1	54.38	6	55.13	54.20	-3.9	8,518	-0.05%
2024/04/29	0	0.00	5	54.60	54.80	-5	8,034	-0.06%
2024/04/26	3.1	53.16	0	0.00	52.80	3.1	7,806	0.04%
2024/04/25	2.1	52.51	1	52.90	52.60	1.1	7,679	0.01%
2024/04/24	1	52.90	4	53.30	53.00	-3	7,613	-0.04%
2024/04/23	5	52.96	4	53.30	52.80	1	7,547	0.01%
2024/04/22	5	54.30	12.2	53.91	54.20	-7.2	7,350	-0.10%
2024/04/19	6.3	54.10	27	54.67	54.90	-20.8	7,016	-0.30%
2024/04/18	4.1	54.48	3	54.73	54.70	1.1	6,616	0.02%
2024/04/17	7	54.20	4.2	53.49	53.50	2.8	6,379	0.04%
2024/04/16	28.1	52.54	38.4	52.67	51.90	-10.4	6,043	-0.17%
2024/04/15	19.2	53.38	10.1	53.76	53.30	9.1	5,658	0.16%
2024/04/11	5	52.70	5	52.70	52.60	0	5,092	0.00%
2024/04/10	7	52.07	12	52.34	52.50	-5	4,927	-0.10%
2024/04/09	2	50.35	23	50.11	50.40	-21	4,584	-0.46%
2024/04/08	3.1	49.43	1.3	49.42	49.40	1.8	4,469	0.04%
2024/04/03	10	49.40	0	0.00	49.40	10	4,460	0.22%
2024/04/02	0	0.00	15	49.40	49.30	-15	4,494	-0.33%
2024/04/01	1	49.60	2	49.55	49.55	-1	4,543	-0.02%
2024/03/29	3.3	49.37	2	49.33	49.30	1.3	4,723	0.03%
2024/03/27	0	49.64	0	0.00	49.65	0	5,331	0.00%
2024/03/26	17	49.72	1	49.95	49.05	16	5,334	0.30%
2024/03/25	0	0.00	4	49.56	49.80	-4	5,373	-0.07%
2024/03/22	0	49.10	0	0.00	49.00	0	5,440	0.00%
2024/03/20	0	48.90	5	49.05	48.90	-5	5,835	-0.09%
2024/03/19	17	49.06	6.1	48.94	48.85	10.9	5,894	0.18%
2024/03/18	5	48.10	5.3	48.38	48.40	-0.3	5,952	-0.01%
2024/03/15	0	47.63	0	0.00	47.70	0	5,980	0.00%
2024/03/14	0	48.00	0	0.00	47.75	0	6,016	0.00%
2024/03/13	2	47.90	6	47.99	47.70	-4	6,105	-0.07%
2024/03/12	0	0.00	1	48.20	48.55	-1	6,164	-0.02%
2024/03/11	1	47.95	1	48.00	47.95	0	6,209	0.00%
2024/03/08	0	47.75	4	47.48	47.70	-4	6,321	-0.06%
2024/03/07	0	0.00	6	48.55	48.35	-6	6,424	-0.09%
2024/03/06	5	48.80	11	48.89	48.75	-6	6,482	-0.09%
2024/03/05	9	48.73	0	0.00	48.70	9	6,483	0.14%
2024/03/04	1	48.35	4	48.30	48.30	-3	6,432	-0.05%
2024/03/01	7	48.06	2.1	48.07	48.30	4.9	6,473	0.08%
2024/02/29	0	46.90	0	46.75	47.00	0	6,393	0.00%
2024/02/26	0	0.00	4	46.55	46.45	-4	6,762	-0.06%
2024/02/23	1	46.70	5	47.00	46.70	-4	6,819	-0.06%
2024/02/22	2	47.20	1	47.60	47.15	1	6,850	0.01%
2024/02/21	1	47.10	1	47.25	47.15	0	6,902	0.00%
2024/02/20	2	46.85	0	0.00	47.00	2	7,005	0.03%
2024/02/19	0	0.00	6	48.02	47.85	-6	6,981	-0.09%
2024/02/16	2	47.05	8	47.50	47.65	-6	7,059	-0.08%
2024/02/15	0	46.40	0	0.00	46.30	0	7,018	0.00%
2024/02/05	4	45.73	0	0.00	45.75	4	6,987	0.06%
2024/02/02	7	46.39	1.1	46.46	46.20	5.9	6,915	0.09%
2024/02/01	1	47.05	1	47.10	47.05	0	6,860	0.00%
2024/01/31	3	47.65	7	48.05	47.60	-4	6,832	-0.06%
2024/01/30	2	47.80	10	47.95	47.80	-8	6,838	-0.12%
2024/01/29	2.1	47.21	3	47.50	47.50	-0.9	6,806	-0.01%
2024/01/26	6	46.93	5	46.75	46.75	1	6,805	0.01%
2024/01/24	5	47.62	10	47.90	47.10	-5	6,879	-0.07%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	2	45.90	0	0.00	46.05	2	7,018	0.03%
2024/01/17	2	45.85	0	0.00	45.90	2	7,040	0.03%
2024/01/16	3	47.32	0	0.00	47.15	3	7,129	0.04%
2024/01/15	3	47.90	0	0.00	47.70	3	7,182	0.04%
2024/01/12	0	0.00	1	47.05	47.10	-1	7,199	-0.01%
2024/01/11	2.1	47.05	5	47.40	47.20	-2.9	7,228	-0.04%
2024/01/09	0	0.00	8	47.98	47.85	-8	7,392	-0.11%
2024/01/08	2	49.05	1	48.85	48.50	1	7,394	0.01%
2024/01/05	2.3	48.45	3	48.38	48.85	-0.7	7,444	-0.01%
2024/01/04	3	47.98	0	0.00	47.80	3	7,477	0.04%
2024/01/03	2.2	48.93	5	48.90	48.65	-2.8	7,427	-0.04%
2024/01/02	1.1	49.10	1	49.00	49.00	0.1	7,402	0.00%
2023/12/29	20	49.03	19	48.96	48.85	1	7,502	0.01%
2023/12/28	3.2	48.87	5	49.30	48.75	-1.8	7,474	-0.02%
2023/12/27	10.3	49.35	5	49.30	49.20	5.3	7,433	0.07%
2023/12/26	17	49.86	13	49.32	49.20	4	7,403	0.05%
2023/12/25	9	50.08	14.1	49.07	49.00	-5.1	7,233	-0.07%
2023/12/22	180.1	52.31	368.2	51.81	49.45	-188.1	7,151	-2.63%	大買/大賣/鉅額交易
2023/12/20	18	51.48	5	51.40	51.70	13	6,695	0.19%
2023/12/19	115	50.48	7	51.56	50.90	108	6,648	1.62%	大買/鉅額交易
2023/12/18	58	51.56	31.4	52.04	51.60	26.7	6,687	0.40%
2023/12/15	41	51.55	166.2	51.03	51.50	-125.2	6,560	-1.91%	大賣/鉅額交易
2023/12/14	171	50.16	16	50.14	49.80	155	6,292	2.46%	大買/鉅額交易
2023/12/12	2	49.45	23	49.74	49.70	-21	6,243	-0.34%
2023/12/11	0.3	49.25	0	0.00	49.00	0.3	6,203	0.00%
2023/12/08	0.3	49.35	0	0.00	49.25	0.3	6,294	0.00%
2023/12/07	2.1	49.44	0.4	50.00	49.35	1.7	6,330	0.03%
2023/12/06	0	0.00	72	49.98	50.10	-72	6,363	-1.13%
2023/12/05	2	48.65	3	48.87	48.70	-1	6,362	-0.02%
2023/12/04	9	49.86	9.1	49.72	49.45	-0.1	6,360	0.00%
2023/12/01	14.1	49.26	2.1	49.36	49.35	12	6,314	0.19%
2023/11/30	3	48.20	23.1	47.70	48.70	-20.1	6,270	-0.32%
2023/11/29	4	47.84	13.3	47.65	47.75	-9.3	6,552	-0.14%
2023/11/28	2	47.00	2	47.45	47.50	0	6,644	0.00%
2023/11/27	1	47.75	1	46.90	46.90	0	6,811	0.00%
2023/11/24	35.1	48.26	0	0.00	47.85	35.1	7,115	0.49%
2023/11/22	3.1	47.62	10	47.52	47.75	-6.9	7,231	-0.10%
2023/11/21	0	46.45	7.3	46.45	46.75	-7.2	7,064	-0.10%
2023/11/20	1	45.85	0	0.00	46.25	1	7,149	0.01%
2023/11/17	1	46.40	1	46.65	46.40	0	7,247	0.00%
2023/11/16	3	46.28	1	46.15	46.50	2	7,257	0.03%
2023/11/15	0	45.75	37	45.49	45.65	-37	7,212	-0.51%
2023/11/14	0	45.60	0.1	46.10	45.30	0	7,278	0.00%
2023/11/13	0	45.75	0	0.00	45.25	0	7,305	0.00%
2023/11/10	3	45.07	0	0.00	45.00	3	7,352	0.04%
2023/11/09	1	45.40	0	0.00	45.40	1	7,483	0.01%
2023/11/08	0	45.75	0	0.00	45.65	0	7,656	0.00%
2023/11/07	1	45.60	5	45.65	45.70	-4	7,795	-0.05%
2023/11/06	6	45.88	1	45.85	45.90	5	7,925	0.06%
2023/11/03	10	45.48	0	0.00	45.55	10	8,105	0.12%
2023/10/31	2	44.75	0	0.00	44.60	2	8,873	0.02%
2023/10/27	1	45.95	1	45.85	44.90	0	9,032	0.00%
2023/10/25	0	0.00	0	45.30	45.20	0	9,160	0.00%
2023/10/24	0.1	44.20	0	0.00	44.65	0.1	9,235	0.00%
2023/10/23	13	44.86	18.1	45.02	44.50	-5	9,284	-0.05%
2023/10/20	9.1	42.99	0	0.00	44.00	9.1	9,375	0.10%
2023/10/18	21	44.23	0	0.00	44.00	21	9,631	0.22%
2023/10/17	12.1	45.45	10	45.60	45.00	2.1	9,796	0.02%
2023/10/16	1	45.60	1.1	46.77	45.60	-0.1	9,989	0.00%
2023/10/13	10	45.80	0	45.55	45.30	10	10,021	0.10%
2023/10/12	0	44.85	16	45.41	45.75	-16	10,295	-0.16%
2023/10/05	1	44.05	1	44.10	44.00	0	10,699	0.00%
2023/10/04	4.1	44.32	0	44.00	43.90	4	10,774	0.04%
2023/10/03	4.3	45.34	0	0.00	45.15	4.3	10,741	0.04%
2023/10/02	2	45.75	0	0.00	45.60	2	10,889	0.02%
2023/09/28	2	45.73	0	0.00	45.45	2	11,290	0.02%
2023/09/27	0	0.00	15	45.00	45.20	-15	11,545	-0.13%
2023/09/26	1.1	45.15	0	0.00	45.10	1.1	11,886	0.01%
2023/09/25	0	46.70	3.1	46.08	46.50	-3.1	12,041	-0.03%
2023/09/22	15	45.10	0	45.35	45.40	15	12,061	0.12%
2023/09/21	1	45.05	5	45.05	45.25	-4	12,203	-0.03%
2023/09/19	1	46.65	3	46.97	46.65	-2	12,364	-0.02%
2023/09/18	6	46.73	0	46.95	46.30	6	12,443	0.05%
2023/09/15	0	46.35	2	46.15	46.40	-2	12,511	-0.02%
2023/09/14	0	45.91	2	45.40	45.50	-2	12,729	-0.02%
2023/09/13	20.1	45.49	1	45.20	45.15	19.1	13,041	0.15%
2023/09/12	1	47.20	1	46.60	46.30	0	13,042	0.00%
2023/09/11	2	47.25	2	47.55	46.65	0	13,107	0.00%
2023/09/08	11	46.83	0	0.00	46.65	11	13,065	0.08%
2023/09/07	1	47.20	3	47.32	47.25	-2	13,134	-0.02%
2023/09/06	1	47.25	0	0.00	47.05	1	13,348	0.01%
2023/09/05	22	46.82	18	46.70	46.85	4	13,387	0.03%
2023/09/04	21.3	47.54	12	47.46	47.20	9.3	13,466	0.07%
2023/09/01	44	45.81	1	45.65	45.75	43	13,262	0.32%
2023/08/31	9	44.63	0	0.00	45.15	9	13,483	0.07%
2023/08/30	7.1	45.32	0	0.00	44.85	7.1	13,993	0.05%
2023/08/29	2	45.05	5.1	46.38	46.70	-3.1	13,793	-0.02%
2023/08/28	6	46.03	4.1	45.98	45.85	2	13,839	0.01%
2023/08/25	3	45.23	0	0.00	45.20	3	13,768	0.02%
2023/08/24	1	45.35	1	45.75	45.70	0	13,789	0.00%
2023/08/23	8.1	46.04	5.1	45.96	45.55	3	13,730	0.02%
2023/08/22	2	45.25	1	45.35	44.95	1	13,665	0.01%
2023/08/21	5	46.20	0.1	46.20	45.90	5	13,791	0.04%
2023/08/18	2	45.80	2.1	46.30	45.40	-0.1	14,167	0.00%
2023/08/17	1	44.60	1.1	45.31	46.10	-0.1	14,655	0.00%
2023/08/16	4	45.41	1	45.60	45.30	3	14,857	0.02%
2023/08/15	2	45.43	0	0.00	45.55	2	15,681	0.01%
2023/08/14	0.1	45.75	0	0.00	45.10	0.1	15,771	0.00%
2023/08/11	2.1	46.95	1	47.25	46.55	1.1	15,792	0.01%
2023/08/10	2	47.78	6	47.88	47.45	-4	15,783	-0.03%
2023/08/09	1.1	48.20	0	0.00	48.25	1.1	15,800	0.01%
2023/08/08	19	49.53	0	0.00	48.90	19	15,765	0.12%
2023/08/07	14.1	49.04	7.2	48.97	49.30	7	15,810	0.04%
2023/08/04	7	52.70	2	53.00	52.90	5	15,535	0.03%
2023/08/02	1	53.45	5	53.42	52.60	-4	15,832	-0.03%
2023/08/01	5	53.30	24	53.11	53.10	-19	15,856	-0.12%
2023/07/31	6	53.43	1	54.90	53.40	5	16,153	0.03%
2023/07/28	2	54.15	1	54.00	54.00	1	16,431	0.01%
2023/07/27	1	55.20	1	55.40	55.10	0	16,688	0.00%
2023/07/26	1	54.90	15	54.87	54.10	-14	16,988	-0.08%
2023/07/25	5	55.52	11.1	56.02	55.70	-6.1	17,576	-0.03%
2023/07/24	2	54.10	10.1	54.57	54.50	-8.1	17,776	-0.05%
2023/07/21	1	52.40	0	0.00	52.50	1	17,815	0.01%
2023/07/20	6	53.07	0.1	53.40	53.80	5.9	18,031	0.03%
2023/07/19	23.1	53.42	0	0.00	51.70	23.1	18,061	0.13%
2023/07/18	27	52.83	2	53.60	53.70	25	18,306	0.14%
2023/07/17	6	53.00	2.1	52.98	53.50	3.9	18,480	0.02%
2023/07/14	30.1	55.10	0	0.00	53.60	30.1	18,427	0.16%
2023/07/13	4.1	55.42	15	55.81	54.60	-11	18,860	-0.06%
2023/07/12	7.1	56.00	21.1	56.95	55.60	-14	19,325	-0.07%
2023/07/11	24	56.55	0.1	57.60	56.60	24	19,621	0.12%
2023/07/10	4	57.15	2	56.80	56.90	2	20,468	0.01%
2023/07/07	3.1	56.52	1	56.10	56.10	2.1	21,173	0.01%
2023/07/06	15.1	58.81	9	57.70	57.30	6.1	21,351	0.03%
2023/07/05	3	60.90	10	60.39	60.50	-7	21,242	-0.03%
2023/07/04	15.1	59.27	13	59.65	60.00	2.1	21,045	0.01%
2023/07/03	6	58.58	24	58.88	59.40	-18	20,793	-0.09%
2023/06/30	2	57.50	3	57.70	57.60	-1	20,591	0.00%
2023/06/29	11.2	57.52	65	57.81	57.10	-53.9	20,543	-0.26%
2023/06/28	62	56.63	4	57.75	56.60	58	20,443	0.28%
2023/06/27	6	56.17	10.4	56.74	56.20	-4.4	20,598	-0.02%
2023/06/26	2	57.95	1	58.20	58.10	1	20,646	0.00%
2023/06/21	5	58.62	5	58.84	58.40	0	20,678	0.00%
2023/06/20	16.2	59.02	1	58.50	58.20	15.2	20,649	0.07%
2023/06/19	7.1	60.25	21	60.16	60.60	-14	20,563	-0.07%
2023/06/16	3.1	58.58	2	58.65	58.00	1.1	20,613	0.01%
2023/06/15	2	58.55	3	58.47	58.60	-1	20,585	0.00%
2023/06/13	0.1	57.00	0	0.00	57.30	0.1	20,952	0.00%
2023/06/12	0.5	57.20	6	56.37	56.60	-5.5	21,046	-0.03%
2023/06/09	0.5	59.00	3.1	58.70	58.70	-2.6	20,987	-0.01%
2023/06/08	9	59.43	6	59.75	59.20	3	21,301	0.01%
2023/06/07	7	58.93	4	59.45	59.30	3	21,446	0.01%
2023/06/06	4	59.13	7	60.41	59.30	-3	21,829	-0.01%
2023/06/05	15	59.69	17	59.38	58.90	-2	22,475	-0.01%
2023/06/02	4	57.28	7	57.76	56.60	-3	22,505	-0.01%
2023/06/01	10	56.89	15	56.83	57.20	-5	22,401	-0.02%
2023/05/31	0	0.00	4	54.60	55.70	-4	22,283	-0.02%
2023/05/30	1	54.20	0	0.00	54.10	1	22,289	0.00%
2023/05/29	3	54.83	2	55.20	54.90	1	22,522	0.00%
2023/05/26	1	54.10	1	54.20	54.10	0	22,987	0.00%
2023/05/25	1	54.20	1	55.00	54.20	0	23,153	0.00%
2023/05/24	28	55.89	13	56.11	55.00	15	23,148	0.06%
2023/05/23	9	54.31	18	55.16	55.70	-9	22,937	-0.04%
2023/05/22	17	52.32	1	52.60	52.60	16	22,589	0.07%
2023/05/19	34	53.30	42.7	53.10	51.70	-8.7	22,525	-0.04%
2023/05/18	3.1	57.20	1	56.90	56.90	2.1	21,742	0.01%
2023/05/17	1.1	56.18	7	56.53	56.10	-5.9	21,600	-0.03%
2023/05/16	4.1	54.45	3	54.63	55.20	1.1	21,489	0.00%
2023/05/15	1.1	54.20	1	54.60	54.20	0.1	21,524	0.00%
2023/05/12	0	55.50	0	0.00	55.50	0	21,639	0.00%
2023/05/11	23.2	56.38	1	55.00	54.90	22.2	21,505	0.10%
2023/05/10	5.1	57.30	5	57.28	57.10	0.1	21,283	0.00%
2023/05/09	6.1	56.16	6	56.05	56.40	0.1	21,155	0.00%
2023/05/08	0.1	58.55	1	58.50	58.10	-0.9	20,936	0.00%
2023/05/05	34	58.69	9	58.83	58.00	25	21,002	0.12%
2023/05/04	8	59.26	14	59.60	60.10	-6	20,885	-0.03%
2023/05/03	12	59.05	18	58.70	58.50	-6	20,956	-0.03%
2023/05/02	15	58.23	1	58.70	57.70	14	20,644	0.07%
2023/04/28	18	58.07	13	58.35	58.80	5	20,417	0.02%
2023/04/27	40	56.24	5	55.70	56.80	35	19,842	0.18%
2023/04/26	2	54.70	10	54.09	54.50	-8	19,490	-0.04%
2023/04/25	22.1	55.01	8	54.56	54.30	14.1	19,361	0.07%
2023/04/24	6	55.52	10.2	56.00	56.00	-4.2	19,146	-0.02%
2023/04/21	17.2	56.39	7.5	54.98	54.30	9.7	19,157	0.05%
2023/04/20	0.1	57.40	5.1	57.50	57.60	-5.1	18,682	-0.03%
2023/04/19	1	59.90	1	60.10	59.60	0	18,409	0.00%
2023/04/18	11.1	60.38	9	59.87	60.00	2.1	18,251	0.01%
2023/04/17	19.1	62.22	14	62.12	62.80	5.1	17,846	0.03%
2023/04/14	5	59.08	10	58.69	58.80	-5	17,383	-0.03%
2023/04/13	37.5	61.66	33	61.44	60.20	4.5	17,106	0.03%
2023/04/12	11	58.98	48	59.47	60.10	-37	16,326	-0.23%
2023/04/11	4	54.65	7	54.60	55.00	-3	15,667	-0.02%
2023/04/10	40	54.37	13	53.87	53.90	27	15,476	0.17%
2023/04/07	4	51.98	1	52.40	52.00	3	15,270	0.02%
2023/04/06	4	52.60	9	52.53	52.40	-5	15,299	-0.03%
2023/03/31	3.1	51.53	5	51.32	51.40	-1.9	15,361	-0.01%
2023/03/30	1.5	51.97	1.1	52.00	51.90	0.4	15,700	0.00%
2023/03/29	1	51.80	0	0.00	51.80	1	16,086	0.01%
2023/03/28	17.1	50.75	5	51.50	51.50	12.1	16,247	0.07%
2023/03/27	7	51.30	0	52.15	52.10	7	16,054	0.04%
2023/03/24	1	50.60	1	50.80	50.60	0	15,998	0.00%
2023/03/23	3	51.80	3	52.06	51.50	0	16,171	0.00%
2023/03/22	4	52.23	12	51.60	51.80	-8	16,609	-0.05%
2023/03/21	11.5	53.10	6	52.85	52.60	5.5	17,190	0.03%
2023/03/20	2	50.08	61	50.18	50.00	-59	17,266	-0.34%
2023/03/17	0	49.90	183	50.06	50.30	-183	17,307	-1.06%	大賣/鉅額交易
2023/03/16	15	49.76	22	49.19	48.65	-7	17,127	-0.04%
2023/03/15	10	50.33	61	50.34	50.90	-51	16,866	-0.30%
2023/03/14	20	49.71	15	49.89	49.55	5	16,699	0.03%
2023/03/13	36	49.50	24	49.69	50.00	12	16,595	0.07%
2023/03/10	20	48.59	25.5	49.35	50.00	-5.5	16,262	-0.03%
2023/03/09	19	49.23	35	49.10	49.20	-16	16,160	-0.10%
2023/03/08	32	48.95	43	49.75	49.00	-11	15,791	-0.07%
2023/03/07	36	47.37	52	47.78	48.10	-16	15,134	-0.11%
2023/03/06	5.1	43.53	3	43.95	43.75	2.1	14,515	0.01%
2023/03/03	8	43.52	6	43.21	43.25	2	14,651	0.01%
2023/03/02	2	43.43	14	43.36	43.70	-12	14,911	-0.08%
2023/03/01	5	43.69	7	44.03	43.55	-2	15,377	-0.01%
2023/02/24	24.5	44.47	7	44.16	45.05	17.5	15,369	0.11%
2023/02/23	6.1	43.58	5	43.50	44.20	1.1	14,942	0.01%
2023/02/22	3	42.58	16	42.12	42.50	-13	14,839	-0.09%
2023/02/21	8	41.73	7	41.60	41.90	1	15,002	0.01%
2023/02/20	9	41.92	4	42.06	42.00	5	15,126	0.03%
2023/02/17	1	41.40	24	41.20	41.25	-23	15,085	-0.15%
2023/02/16	68	40.46	46	40.40	40.40	22	14,928	0.15%
2023/02/15	0	0.00	3.1	39.79	39.90	-3.1	15,145	-0.02%
2023/02/13	5	39.13	5	39.30	39.00	0	15,203	0.00%
2023/02/10	63	40.50	57	39.73	39.70	6	15,261	0.04%
2023/02/09	1.1	39.65	35	39.57	39.75	-33.9	15,195	-0.22%
2023/02/08	2	39.50	5	39.36	39.40	-3	15,238	-0.02%
2023/02/07	1	39.75	6	39.63	39.80	-5	15,196	-0.03%
2023/02/06	1	38.95	2	38.85	38.95	-1	15,198	-0.01%
2023/02/03	17	39.77	35	39.49	39.45	-18	15,146	-0.12%
2023/02/02	8	40.04	33	40.78	40.30	-25	14,990	-0.17%
2023/02/01	128.1	39.75	62	40.19	40.00	66.1	15,057	0.44%	大買/
2023/01/31	1	37.85	4	37.93	37.85	-3	14,970	-0.02%
2023/01/30	12	37.53	6	37.59	37.65	6	15,052	0.04%
2023/01/17	241	36.93	1	37.10	36.65	240	15,072	1.59%	大買/鉅額交易
2023/01/16	1	36.35	23	36.35	36.35	-22	15,055	-0.15%
2023/01/13	4	36.93	45	36.86	36.80	-41	15,021	-0.27%
2023/01/12	9	36.83	86	36.77	36.70	-77	15,112	-0.51%
2023/01/11	4	36.15	5	36.08	36.85	-1	15,160	-0.01%
2023/01/10	6	35.44	1	35.35	35.45	5	14,994	0.03%
2023/01/09	37	35.15	0	0.00	35.10	37	15,067	0.25%
2023/01/06	55	35.19	2	35.30	35.20	53	15,182	0.35%
2023/01/05	13	35.41	22	35.33	35.05	-9	15,367	-0.06%
2023/01/04	79	36.13	74	36.42	36.40	5	15,563	0.03%
2023/01/03	63	36.31	36	36.63	36.40	27	15,843	0.17%
2022/12/30	8	37.05	45	37.09	37.15	-37	16,066	-0.23%
2022/12/29	94	36.26	77	36.25	36.25	17	16,319	0.10%
2022/12/28	6	37.01	3	36.92	36.45	3	16,375	0.02%
2022/12/27	1	37.10	1	37.00	36.75	0	16,472	0.00%
2022/12/26	90	37.28	17	37.03	37.00	73	16,532	0.44%
2022/12/23	4	37.40	25	37.49	37.50	-21	16,641	-0.13%
2022/12/22	63	37.67	45	37.56	37.75	18	16,716	0.11%
2022/12/21	18	36.48	12.9	36.67	37.00	5.1	16,567	0.03%
2022/12/20	46	35.71	33.1	35.92	34.85	12.9	16,376	0.08%
2022/12/19	5	35.81	4	35.69	35.35	1	16,566	0.01%
2022/12/16	43	36.29	51	36.47	36.40	-8	16,796	-0.05%
2022/12/15	0	0.00	374	36.56	36.60	-374	16,699	-2.24%	大賣/鉅額交易
2022/12/14	64	36.80	45	36.93	37.00	19	16,358	0.12%
2022/12/13	60	35.80	25	36.24	36.75	35	15,840	0.22%
2022/12/12	18	34.82	8	34.69	35.05	10	15,076	0.07%
2022/12/09	2	33.60	1	33.40	33.70	1	14,541	0.01%
2022/12/08	1	32.95	1	32.80	33.00	0	14,449	0.00%
2022/12/07	6	32.57	5	32.30	32.25	1	14,417	0.01%
2022/12/06	8	33.07	1	32.90	32.55	7	14,313	0.05%
2022/12/05	6	33.62	13	33.37	33.30	-7	14,299	-0.05%
2022/12/02	15	33.61	7	33.53	33.40	8	14,205	0.06%
2022/12/01	1	33.15	5	33.38	33.65	-4	14,143	-0.03%
2022/11/30	5	33.29	3	33.07	33.00	2	13,923	0.01%
2022/11/29	18	33.74	18	33.81	33.50	0	13,734	0.00%
2022/11/28	13	32.97	14	32.81	32.95	-1	13,468	-0.01%
2022/11/25	9	32.97	4	32.73	32.60	5	13,400	0.04%
2022/11/24	5	32.88	24	32.73	32.80	-19	13,297	-0.14%
2022/11/23	6	33.81	5	33.78	33.95	1	12,927	0.01%
2022/11/22	16	32.71	16	33.02	33.20	0	12,413	0.00%
2022/11/21	9	32.01	5	32.28	32.30	4	12,123	0.03%
2022/11/18	15	32.24	30	31.81	31.65	-15	12,001	-0.12%
2022/11/17	19	32.75	36	32.48	32.40	-17	11,939	-0.14%
2022/11/16	10	31.85	10	31.89	32.15	0	11,602	0.00%
2022/11/15	15	31.17	42	31.28	31.45	-27	11,366	-0.24%
2022/11/14	8	30.38	4	30.75	30.70	4	11,283	0.04%
2022/11/11	24	30.97	8	30.33	30.10	16	11,223	0.14%
2022/11/10	0	0.00	23	31.18	31.20	-23	11,019	-0.21%
2022/11/09	2	31.40	25	31.32	30.85	-23	11,063	-0.21%
2022/11/08	6	30.62	10	30.98	30.80	-4	10,999	-0.04%
2022/11/07	4	30.64	22	29.88	30.25	-18	10,930	-0.16%
2022/11/04	0	0.00	1	29.20	29.40	-1	10,871	-0.01%
2022/11/03	0	0.00	1	28.45	28.65	-1	10,994	-0.01%
2022/11/02	120	28.84	4	28.90	28.75	116	11,019	1.05%	大買/鉅額交易
2022/11/01	1	28.25	1	28.40	28.50	0	11,004	0.00%
2022/10/31	0	0.00	1	28.15	28.40	-1	11,002	-0.01%
2022/10/28	26	28.62	4	28.74	28.25	22	11,002	0.20%
2022/10/27	22	28.26	333	28.17	28.50	-311	10,770	-2.89%	大賣/鉅額交易
2022/10/26	10	29.91	4	29.46	29.40	6	10,592	0.06%
2022/10/25	12	30.57	7	30.47	30.35	5	10,651	0.05%
2022/10/24	2	30.53	8	30.50	30.70	-6	10,724	-0.06%
2022/10/21	7	30.29	11	30.14	30.10	-4	10,796	-0.04%
2022/10/20	11	30.06	6	30.30	30.45	5	10,897	0.05%
2022/10/19	18	30.71	52	30.99	30.55	-34	10,811	-0.31%
2022/10/18	4	29.95	2	30.05	30.00	2	10,940	0.02%
2022/10/17	10	29.85	25	29.85	30.05	-15	10,946	-0.14%
2022/10/14	13	31.03	7	30.80	30.65	6	11,000	0.05%
2022/10/13	7	29.84	25	29.67	29.35	-18	11,075	-0.16%
2022/10/12	24	30.88	38	30.90	30.85	-14	11,317	-0.12%
2022/10/11	21	31.46	2	31.88	31.75	19	11,401	0.17%
2022/10/07	31	31.06	196	31.36	31.75	-165	11,477	-1.44%	大賣/鉅額交易
2022/10/06	179	31.00	46	30.72	31.10	133	11,338	1.17%	大買/鉅額交易
2022/10/05	35	30.39	24	30.39	29.90	11	11,190	0.10%
2022/10/04	10	29.76	1	29.70	29.85	9	11,237	0.08%
2022/10/03	7	29.16	9	29.00	29.20	-2	11,103	-0.02%
2022/09/30	5	28.57	2	29.00	29.55	3	11,018	0.03%
2022/09/29	200	29.05	236	29.10	28.90	-36	10,825	-0.33%	大買/大賣/
2022/09/28	38	28.12	20	28.20	27.40	18	10,628	0.17%
2022/09/27	4	28.63	11	28.37	29.00	-7	10,423	-0.07%
2022/09/26	19	30.14	5	29.81	29.25	14	10,195	0.14%
2022/09/23	97	29.94	100	30.07	30.10	-3	9,844	-0.03%
2022/09/22	17	28.61	12	28.85	29.00	5	9,506	0.05%
2022/09/21	5	28.17	0	0.00	27.95	5	9,413	0.05%
2022/09/19	1	28.40	5	28.06	27.90	-4	9,455	-0.04%
2022/09/16	3	28.12	2	28.20	28.20	1	9,460	0.01%
2022/09/15	8	28.88	1	28.90	28.65	7	9,565	0.07%
2022/09/14	1	28.60	10	28.13	28.80	-9	9,583	-0.09%
2022/09/13	21	28.68	9	28.75	28.90	12	9,675	0.12%
2022/09/12	15	28.67	3	28.72	28.70	12	9,858	0.12%
2022/09/08	2	27.80	1	27.60	27.90	1	9,920	0.01%
2022/09/07	5	27.61	4	27.38	27.35	1	10,004	0.01%
2022/09/06	131	27.44	0	0.00	27.20	131	10,074	1.30%	大買/鉅額交易
2022/09/05	1	27.45	1	27.60	27.50	0	10,204	0.00%
2022/09/02	15	27.75	1	27.70	27.65	14	10,261	0.14%
2022/09/01	1	28.35	3	28.27	28.10	-2	10,247	-0.02%
2022/08/31	107	28.57	0	0.00	28.45	107	10,267	1.04%	大買/鉅額交易
2022/08/30	32	28.84	23	28.81	28.80	9	10,187	0.09%
2022/08/29	13	28.35	2	28.33	28.40	11	10,214	0.11%
2022/08/26	4	29.20	10	29.10	29.05	-6	10,215	-0.06%
2022/08/25	25	29.06	4	29.05	29.00	21	10,350	0.20%
2022/08/24	109	29.03	1	29.60	28.90	108	10,473	1.03%	大買/鉅額交易
2022/08/23	4	28.59	2	28.78	28.90	2	10,646	0.02%
2022/08/22	6	28.48	8	28.50	28.75	-2	10,736	-0.02%
2022/08/19	5	28.95	0	0.00	29.00	5	10,746	0.05%
2022/08/18	8	29.41	6	29.22	29.45	2	10,875	0.02%
2022/08/17	3	29.55	0	0.00	29.25	3	11,148	0.03%
2022/08/16	4	29.64	1	30.10	29.50	3	11,265	0.03%
2022/08/15	0	0.00	1	29.95	30.30	-1	11,496	-0.01%
2022/08/12	20	30.22	5	30.00	30.00	15	11,879	0.13%
2022/08/10	10	31.68	4	31.75	30.70	6	12,004	0.05%
2022/08/09	8	30.95	10	31.23	31.20	-2	12,123	-0.02%
2022/08/08	86	29.79	0	0.00	30.60	86	12,304	0.70%
2022/08/05	41	30.26	6	30.33	30.40	35	12,413	0.28%
2022/08/04	100	30.24	9	30.28	30.35	91	12,725	0.72%
2022/08/03	71	30.85	15	30.74	30.40	56	13,847	0.40%
2022/08/02	12	30.66	7	30.86	30.90	5	14,494	0.03%
2022/08/01	9	31.54	23	31.71	31.40	-14	14,677	-0.10%
2022/07/29	52	31.07	39	31.19	31.20	13	14,887	0.09%
2022/07/28	23	30.69	33	30.70	30.75	-10	14,936	-0.07%
2022/07/27	3	30.17	0	0.00	30.45	3	15,013	0.02%
2022/07/26	6	30.20	3	30.23	30.45	3	15,266	0.02%
2022/07/25	42	30.21	45	30.20	30.35	-3	15,401	-0.02%
2022/07/22	22	29.39	31	29.45	29.30	-9	15,430	-0.06%
2022/07/21	7	28.59	4	28.95	29.00	3	16,482	0.02%
2022/07/20	28	29.23	4	29.29	29.05	24	18,316	0.13%
2022/07/19	18	28.63	20	29.42	29.70	-2	19,359	-0.01%
2022/07/18	4	28.31	3	28.70	29.00	1	19,944	0.01%
2022/07/15	47	27.23	58	27.46	27.35	-11	19,673	-0.06%
2022/07/14	40	23.29	47	24.23	25.10	-7	19,617	-0.04%
2022/07/13	75	23.70	87	23.91	23.65	-12	19,695	-0.06%
2022/07/12	11	24.56	0	0.00	23.65	11	19,744	0.06%
2022/07/11	5	26.03	7	26.30	26.25	-2	20,168	-0.01%
2022/07/08	2	25.20	5	25.57	25.70	-3	21,286	-0.01%
2022/07/07	0	0.00	1	24.85	24.90	-1	21,950	0.00%
2022/07/06	6	24.59	0	0.00	24.40	6	22,120	0.03%
2022/07/05	1	24.85	2	25.30	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	16	24.90	24.40	-16	22,581	-0.07%
2022/07/01	3	25.25	5	24.42	24.25	-2	22,661	-0.01%
2022/06/30	33	25.16	5	25.26	25.10	28	22,627	0.12%
2022/06/29	2	25.55	10	25.84	25.65	-8	22,613	-0.04%
2022/06/28	49	25.43	58	25.49	25.80	-9	22,620	-0.04%
2022/06/27	0	0.00	18	26.08	26.30	-18	22,612	-0.08%
2022/06/24	8	25.54	11	25.83	25.50	-3	22,616	-0.01%
2022/06/23	8	25.41	6	25.40	25.40	2	22,605	0.01%
2022/06/22	29	26.32	11	26.16	25.95	18	22,519	0.08%
2022/06/21	11	26.25	26	26.74	27.05	-15	22,495	-0.07%
2022/06/20	79	27.21	58	27.25	25.95	21	22,427	0.09%
2022/06/17	33	28.15	41	28.35	27.90	-8	22,282	-0.04%
2022/06/16	10	29.25	6	29.25	29.00	4	22,194	0.02%
2022/06/15	8	28.88	0	0.00	28.65	8	22,114	0.04%
2022/06/14	57	28.51	41	28.49	28.45	16	22,067	0.07%
2022/06/13	8	29.43	8	29.19	29.10	0	22,170	0.00%
2022/06/10	3	30.08	0	0.00	30.20	3	22,205	0.01%
2022/06/09	2	30.15	6	29.94	29.95	-4	22,247	-0.02%
2022/06/08	0	0.00	2	30.05	30.05	-2	22,261	-0.01%
2022/06/07	2	29.75	2	29.58	29.80	0	22,362	0.00%
2022/06/06	2	29.05	2	29.15	29.25	0	22,414	0.00%
2022/06/02	66	28.98	56	28.99	28.80	10	22,769	0.04%
2022/06/01	3	29.35	7	29.41	29.55	-4	22,924	-0.02%
2022/05/31	28	29.50	33	29.49	29.40	-5	22,897	-0.02%
2022/05/30	2	30.98	0	0.00	30.70	2	22,869	0.01%
2022/05/27	2	30.90	3	31.25	30.90	-1	23,008	0.00%
2022/05/26	29	31.79	30	31.60	31.00	-1	23,087	0.00%
2022/05/25	44	30.98	38.1	31.02	31.60	5.9	22,981	0.03%
2022/05/24	10	31.40	10	30.35	30.70	0	22,716	0.00%
2022/05/23	11	31.06	9	31.36	30.90	2	22,524	0.01%
2022/05/20	26	30.24	25	30.32	30.25	1	22,346	0.00%
2022/05/19	0	0.00	9	30.23	30.60	-9	22,169	-0.04%
2022/05/18	11	30.08	14	30.10	30.20	-3	21,994	-0.01%
2022/05/17	26	30.33	10	30.11	29.80	16	21,825	0.07%
2022/05/16	16	29.59	26	29.45	30.05	-10	21,497	-0.05%
2022/05/13	12	29.02	1	29.20	29.00	11	21,295	0.05%
2022/05/12	41	29.96	120	28.77	28.55	-79	21,107	-0.37%	大賣/
2022/05/11	93	31.46	71	30.88	30.60	22	20,729	0.11%
2022/05/10	83	29.54	148	30.66	31.10	-65	19,544	-0.33%	大賣/
2022/05/09	27	30.17	25	29.28	29.00	2	18,800	0.01%
2022/05/06	50	29.29	41	29.45	29.70	9	18,430	0.05%
2022/05/05	11	29.02	11	28.97	29.00	0	17,966	0.00%
2022/05/04	1	28.55	3	28.58	28.70	-2	17,641	-0.01%
2022/05/03	33	27.64	28	27.91	28.00	5	17,390	0.03%
2022/04/29	61	29.33	58	28.93	28.90	3	16,966	0.02%
2022/04/28	7	28.95	7	28.94	28.50	0	16,719	0.00%
2022/04/27	99	30.19	31.1	29.63	28.80	67.9	16,354	0.42%
2022/04/26	136	32.91	88	32.43	31.55	48	15,213	0.32%	大買/
2022/04/25	97.1	31.67	93	32.70	33.35	4.1	13,191	0.03%
2022/04/22	2	31.33	30	31.68	32.35	-28	11,844	-0.24%
2022/04/21	3	29.62	3	29.53	29.45	0	10,750	0.00%
2022/04/20	27	29.80	1	29.85	29.80	26	10,526	0.25%
2022/04/19	30	29.82	24	29.99	30.10	6	10,074	0.06%
2022/04/18	5	28.65	5	28.76	29.00	0	9,706	0.00%
2022/04/15	44	29.32	7	30.24	29.95	37	9,386	0.39%
2022/04/14	21	30.14	29	30.11	29.85	-8	8,735	-0.09%
2022/04/13	6	28.68	17.5	28.87	29.25	-11.5	7,484	-0.15%
2022/04/12	4	27.03	27	26.68	27.55	-23	6,739	-0.34%
2022/04/11	15	27.67	13	27.34	27.55	2	6,542	0.03%
2022/04/08	0	0.00	14	26.58	26.85	-14	6,172	-0.23%
2022/04/07	20	26.21	16	25.89	25.70	4	5,975	0.07%
2022/04/06	0	0.00	3	26.20	26.15	-3	5,855	-0.05%
2022/04/01	0	0.00	5	25.69	25.85	-5	5,801	-0.09%
2022/03/29	1	26.00	1	25.95	25.70	0	5,790	0.00%
2022/03/28	0	0.00	2	25.30	25.70	-2	5,788	-0.03%
2022/03/25	1	25.80	0	0.00	25.75	1	5,846	0.02%
2022/03/24	1	25.95	2	25.93	25.90	-1	5,884	-0.02%
2022/03/23	2	25.70	2	25.65	25.65	0	5,862	0.00%
2022/03/22	2	25.20	12	25.53	25.50	-10	5,819	-0.17%
2022/03/21	4	25.25	2	25.40	24.90	2	5,765	0.03%
2022/03/18	1	24.85	0	0.00	24.60	1	5,748	0.02%
2022/03/17	1	24.25	8	24.41	25.00	-7	5,814	-0.12%
2022/03/16	2	24.05	13	24.48	23.90	-11	5,747	-0.19%
2022/03/15	16	26.11	1	25.95	25.85	15	5,481	0.27%
2022/03/14	2	26.33	14	26.28	26.35	-12	5,389	-0.22%
2022/03/11	7	25.74	2	26.18	25.65	5	5,295	0.09%
2022/03/10	3	25.20	4	25.63	25.90	-1	5,206	-0.02%
2022/03/09	3	24.62	7	25.03	25.20	-4	5,049	-0.08%
2022/03/08	32	25.70	20	25.10	24.65	12	4,932	0.24%
2022/03/07	13	26.45	35	26.10	26.15	-22	4,513	-0.49%
2022/03/04	18	26.26	2	26.20	25.90	16	4,187	0.38%
2022/03/03	5	26.18	11	26.35	26.25	-6	4,069	-0.15%
2022/03/02	23	25.60	13.1	25.67	25.80	10	3,846	0.26%
2022/03/01	3	25.00	0	0.00	24.90	3	3,707	0.08%
2022/02/25	3	23.62	15	24.00	23.90	-12	3,634	-0.33%
2022/02/24	0	0.00	11	22.81	22.90	-11	3,539	-0.31%
2022/02/23	0	0.00	2	23.70	23.50	-2	3,490	-0.06%
2022/02/22	15	23.53	1	23.50	23.50	14	3,446	0.41%
2022/02/21	22	23.94	31	23.80	23.90	-9	3,271	-0.28%
2022/02/18	0	0.00	5	22.85	22.85	-5	3,001	-0.17%
2022/02/17	0	0.00	1	22.45	22.55	-1	2,991	-0.03%
2022/02/11	5	22.25	0	0.00	22.20	5	3,120	0.16%
2022/02/10	5	22.06	7	22.31	22.15	-2	3,186	-0.06%
2022/02/09	0	0.00	2	22.05	21.95	-2	3,311	-0.06%
2022/02/08	0	0.00	7	21.76	21.75	-7	3,323	-0.21%
2022/02/07	0	0.00	1	21.20	21.20	-1	3,329	-0.03%
2022/01/26	5	20.20	0	0.00	20.20	5	3,351	0.15%
2022/01/24	16	20.69	0	0.00	20.65	16	3,440	0.47%
2022/01/20	0	0.00	1	21.25	21.20	-1	3,526	-0.03%
2022/01/19	0	0.00	2	20.85	20.80	-2	3,572	-0.06%
2022/01/14	6	20.95	0	0.00	21.20	6	3,814	0.16%
2022/01/12	5	21.10	3	21.25	21.40	2	3,889	0.05%
2022/01/11	5	21.35	0	0.00	21.35	5	3,872	0.13%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	10	21.50	0	0.00	21.40	10	3,912	0.26%
2022/01/04	0	0.00	1	21.55	21.60	-1	4,112	-0.02%
2021/12/30	2.1	22.05	0	0.00	21.95	2.1	4,229	0.05%
2021/12/29	2	21.95	0	0.00	22.05	2	4,267	0.05%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/27	2	22.05	0	0.00	22.00	2	4,474	0.04%
2021/12/22	1	22.35	2	22.60	22.30	-1	4,557	-0.02%
2021/12/21	3	22.63	3	22.33	22.70	0	4,537	0.00%
2021/12/20	1	22.50	6	22.43	22.70	-5	4,481	-0.11%
2021/12/17	12	22.02	10	21.90	21.90	2	4,445	0.04%
2021/12/14	6	22.14	0.6	21.55	21.55	5.4	4,585	0.12%
2021/12/13	1	22.25	4	22.20	22.25	-3	4,612	-0.07%
2021/12/10	1	21.45	1	21.45	21.55	0	4,606	0.00%
2021/12/09	2	21.50	1	21.65	21.45	1	4,772	0.02%
2021/12/08	1	21.70	0	0.00	21.65	1	5,027	0.02%
2021/12/06	0	0.00	3	21.30	21.30	-3	5,361	-0.06%
2021/12/01	1	21.20	2	21.23	21.25	-1	5,774	-0.02%
2021/11/30	3	20.90	1	21.00	20.95	2	5,981	0.03%
2021/11/29	2	20.73	1	20.70	20.80	1	6,123	0.02%
2021/11/26	1	21.65	2	21.40	21.25	-1	6,557	-0.02%
2021/11/25	7	22.33	9.1	22.11	21.80	-2.1	7,106	-0.03%
2021/11/24	10	22.00	1	22.20	22.00	9	7,076	0.13%
2021/11/23	1	21.65	0	0.00	21.25	1	7,061	0.01%
2021/11/19	0	0.00	1	21.05	21.05	-1	7,621	-0.01%
2021/11/18	2	21.20	0	0.00	21.25	2	7,845	0.03%
2021/11/17	1	21.50	0	0.00	21.35	1	8,259	0.01%
2021/11/16	2	21.85	0	0.00	21.55	2	8,381	0.02%
2021/11/15	0	0.00	10	21.75	21.75	-10	8,549	-0.12%
2021/11/12	0	0.00	2	22.55	22.15	-2	8,930	-0.02%
2021/11/11	2	22.00	12	22.37	22.25	-10	9,405	-0.11%
2021/11/10	2	21.63	3	21.70	21.60	-1	9,815	-0.01%
2021/11/09	0	0.00	0.1	21.95	22.00	-0.1	10,616	0.00%
2021/11/08	0	0.00	7	22.30	22.15	-7	11,587	-0.06%
2021/11/05	1	21.30	0	0.00	21.20	1	12,062	0.01%
2021/11/03	5	21.60	0	0.00	21.60	5	13,125	0.04%
2021/11/02	0	0.00	4	21.51	21.15	-4	13,351	-0.03%
2021/11/01	6	21.29	0	0.00	21.00	6	13,595	0.04%
2021/10/27	10	21.24	0	0.00	21.30	10	15,244	0.07%
2021/10/26	0	0.00	2	22.20	21.75	-2	16,418	-0.01%
2021/10/25	2	21.85	0	0.00	21.85	2	17,751	0.01%
2021/10/22	16	22.29	0	0.00	21.90	16	18,103	0.09%
2021/10/21	20	23.63	37	23.29	23.45	-17	18,215	-0.09%
2021/10/20	0	0.00	5	23.10	22.70	-5	18,481	-0.03%
2021/10/15	0	0.00	5	22.70	22.75	-5	19,965	-0.03%
2021/10/14	1	22.15	8	22.34	22.25	-7	20,620	-0.03%
2021/10/13	5	22.10	0	0.00	22.10	5	21,328	0.02%
2021/10/12	11	22.49	0	0.00	22.60	11	21,530	0.05%
2021/10/08	41	23.03	12.1	23.17	22.95	28.9	21,625	0.13%
2021/10/07	0	0.00	1	23.75	23.65	-1	21,690	0.00%
2021/10/06	1	23.10	0	0.00	23.30	1	21,890	0.00%
2021/10/05	1	22.85	22	22.98	23.75	-21	22,108	-0.09%
2021/10/04	15	23.13	15	23.75	22.65	0	22,144	0.00%
2021/10/01	0	0.00	11	24.25	24.05	-11	22,269	-0.05%
2021/09/30	0	0.00	0.1	24.70	25.05	-0.1	22,435	0.00%
2021/09/29	2	24.65	17	24.36	24.20	-15	22,590	-0.07%
2021/09/28	0	0.00	4	24.55	24.50	-4	22,980	-0.02%
2021/09/27	3	24.98	4	25.18	25.00	-1	23,587	0.00%
2021/09/24	4	24.86	4	25.25	24.75	0	25,173	0.00%
2021/09/23	3	25.27	0	0.00	24.85	3	27,414	0.01%
2021/09/22	2	24.40	2	24.70	24.95	0	28,563	0.00%
2021/09/17	2	25.95	3	26.10	25.50	-1	29,013	0.00%
2021/09/16	2	26.45	2	26.35	26.00	0	29,021	0.00%
2021/09/15	2	25.80	4	26.15	26.35	-2	28,960	-0.01%
2021/09/14	10	26.05	10	26.26	26.10	0	28,920	0.00%
2021/09/13	5	26.36	34	26.89	26.95	-29	28,902	-0.10%
2021/09/10	46	26.62	21	26.59	26.05	25	28,697	0.09%
2021/09/09	2	24.78	9	25.61	25.70	-7	28,390	-0.02%
2021/09/08	8	25.23	1	25.45	24.75	7	28,335	0.02%
2021/09/07	7.2	25.86	1	25.90	25.40	6.2	28,251	0.02%
2021/09/06	3	26.08	3	26.17	25.60	0	28,141	0.00%
2021/09/03	17	26.64	1	26.70	26.35	16	27,935	0.06%
2021/09/02	2	26.55	24	26.52	26.65	-22	27,745	-0.08%
2021/09/01	27	27.36	12	27.19	27.00	15	27,620	0.05%
2021/08/31	32.3	26.86	39	27.08	27.20	-6.7	27,184	-0.02%
2021/08/30	5	26.23	2	26.00	26.00	3	26,686	0.01%
2021/08/27	3	25.60	2	25.70	26.00	1	26,770	0.00%
2021/08/26	18	26.82	16	26.47	25.60	2	27,415	0.01%
2021/08/25	2	25.70	2	25.55	25.35	0	27,090	0.00%
2021/08/24	3	25.85	6	25.29	25.65	-3	27,011	-0.01%
2021/08/23	63	25.77	51	25.91	25.85	12	26,875	0.04%
2021/08/20	4	24.40	6	24.13	24.60	-2	26,510	-0.01%
2021/08/19	6	24.78	2.1	24.70	24.20	3.9	26,365	0.01%
2021/08/18	6	24.79	8	24.72	25.60	-2	26,158	-0.01%
2021/08/17	18	25.46	11.5	25.15	23.90	6.5	25,777	0.03%
2021/08/16	30	28.04	37	26.93	26.40	-7	25,231	-0.03%
2021/08/13	44.3	28.69	35	28.54	27.55	9.3	24,737	0.04%
2021/08/12	23	28.75	41	28.68	29.75	-18	23,927	-0.08%
2021/08/11	43	27.93	35	28.10	27.85	8	22,963	0.03%
2021/08/10	12	27.68	5	27.93	27.30	7	22,367	0.03%
2021/08/09	26	28.15	25	28.31	27.95	1	22,110	0.00%
2021/08/06	1	27.00	9.2	27.12	26.95	-8.2	21,412	-0.04%
2021/08/05	12	26.66	1.3	27.04	26.65	10.7	21,222	0.05%
2021/08/04	10	27.94	16	28.21	27.40	-6	21,141	-0.03%
2021/08/03	22	28.76	19	28.44	28.85	3	21,239	0.01%
2021/08/02	40	28.61	32	28.75	29.30	8	20,948	0.04%
2021/07/30	45	28.23	30	28.59	27.20	15	20,265	0.07%
2021/07/29	54.5	27.39	47	27.36	27.95	7.5	19,168	0.04%
2021/07/28	18	25.68	15	25.99	25.75	3	17,963	0.02%
2021/07/27	13	26.00	9	26.51	25.60	4	17,718	0.02%
2021/07/26	6	26.50	46	26.17	26.90	-40	17,744	-0.23%
2021/07/23	4	25.65	72	26.57	26.70	-68	17,549	-0.39%
2021/07/22	36	25.63	14	25.41	25.00	22	17,272	0.13%
2021/07/21	135	27.02	90	27.20	26.50	45	17,026	0.26%	大買/
2021/07/20	55	26.67	46	26.34	26.75	9	16,240	0.06%
2021/07/19	10	26.70	11	26.61	27.10	-1	15,653	-0.01%
2021/07/16	4	25.10	7	25.20	25.10	-3	15,298	-0.02%
2021/07/15	22	25.19	23	24.87	24.85	-1	15,227	-0.01%
2021/07/14	11	22.55	11	22.85	23.90	0	15,419	0.00%
2021/07/13	12	23.23	11	23.48	23.50	1	16,149	0.01%
2021/07/12	4	25.65	16	26.07	25.05	-12	16,669	-0.07%
2021/07/09	11	24.68	7	24.77	24.65	4	17,158	0.02%
2021/07/08	9	24.84	4	24.88	24.95	5	17,332	0.03%
2021/07/07	14	24.55	20	25.16	24.30	-6	17,117	-0.04%
2021/07/06	14	25.56	2	25.63	25.60	12	16,927	0.07%
2021/07/05	17	27.04	36.2	26.98	26.35	-19.2	16,765	-0.11%
2021/07/02	49.2	26.36	21	26.46	25.65	28.2	16,464	0.17%
2021/07/01	39	27.92	38	27.98	26.80	1	15,961	0.01%
2021/06/30	77	26.77	43	26.99	27.50	34	14,329	0.24%
2021/06/29	42	24.25	64	24.13	25.15	-22	12,019	-0.18%
2021/06/28	37	22.88	45	22.25	22.90	-8	10,786	-0.07%
2021/06/25	1	21.20	1	20.85	20.85	0	10,250	0.00%
2021/06/24	0	0.00	1	20.75	20.65	-1	10,167	-0.01%
2021/06/22	1	21.15	3	21.07	20.80	-2	10,050	-0.02%
2021/06/21	4	19.63	1	19.90	20.10	3	9,892	0.03%
2021/06/18	0	0.00	26	20.30	20.25	-26	9,820	-0.26%
2021/06/17	1	20.80	8	20.58	20.45	-7	9,781	-0.07%
2021/06/16	0	20.25	0	0.00	20.30	0	9,748	0.00%
2021/06/11	0	0.00	2	20.40	20.40	-2	9,696	-0.02%
2021/06/10	3	20.30	1	20.00	20.40	2	9,670	0.02%
2021/06/09	0	0.00	4	20.75	20.35	-4	9,630	-0.04%
2021/06/08	0	0.00	8	21.05	21.00	-8	9,596	-0.08%
2021/06/07	0	0.00	20	20.88	20.80	-20	9,580	-0.21%
2021/06/04	20	22.75	2	22.75	21.70	18	9,486	0.19%
2021/06/03	85	22.57	50	22.95	22.45	35	9,303	0.38%
2021/06/02	0	0.00	20.5	21.63	21.70	-20.5	8,530	-0.24%
2021/06/01	5	20.12	1	19.90	20.10	4	8,419	0.05%
2021/05/31	2	20.40	8	20.28	20.00	-6	8,437	-0.07%
2021/05/28	7	19.49	3	19.77	19.40	4	8,325	0.05%
2021/05/27	1	18.65	3	19.00	18.65	-2	8,249	-0.02%
2021/05/26	2	18.63	0	0.00	18.65	2	8,291	0.02%
2021/05/25	0.1	18.85	0	0.00	18.40	0.1	8,292	0.00%
2021/05/24	0	0.00	1	18.90	18.95	-1	8,373	-0.01%
2021/05/14	5	18.50	0	0.00	17.55	5	8,010	0.06%
2021/05/13	0	0.00	1	19.55	18.55	-1	7,916	-0.01%
2021/05/12	3	19.55	11	19.66	19.60	-8	7,828	-0.10%
2021/05/11	21	22.43	6.5	22.58	21.70	14.5	7,594	0.19%
2021/05/10	5	22.37	3	22.08	22.15	2	7,003	0.03%
2021/05/06	2	20.00	0	0.00	20.35	2	6,625	0.03%
2021/05/05	1	21.00	2	20.90	20.40	-1	6,476	-0.02%
2021/05/04	1	19.50	12	20.37	19.55	-11	6,276	-0.18%
2021/05/03	25	22.07	6	21.92	21.65	19	6,096	0.31%
2021/04/27	5	20.65	3	20.85	21.00	2	5,570	0.04%
2021/04/26	1	21.35	10	21.20	21.20	-9	5,472	-0.16%
2021/04/23	0	0.00	3	20.25	20.80	-3	5,375	-0.06%
2021/04/22	7	21.46	1	22.50	20.55	6	5,281	0.11%
2021/04/21	8	22.07	5	21.95	21.70	3	4,844	0.06%
2021/04/20	13	22.28	0	0.00	22.10	13	4,649	0.28%
2021/04/19	34	22.45	32	23.49	23.65	2	4,266	0.05%
2021/04/16	51	22.23	48	22.22	21.50	3	3,385	0.09%
2021/04/15	18	20.44	75	20.90	20.95	-57	2,604	-2.19%
2021/04/14	30	19.05	30	19.32	19.75	0	1,850	0.00%
2021/04/12	0	0.00	1	18.10	18.25	-1	1,510	-0.07%
2021/04/07	3	17.87	1	17.80	17.80	2	1,262	0.16%
2021/04/01	0	0.00	2	17.15	17.05	-2	1,129	-0.18%
2021/03/11	0	0.00	1	17.15	17.30	-1	1,609	-0.06%
2021/02/24	30	17.55	30	17.36	17.25	0	1,305	0.00%
2021/01/20	3	15.35	0	0.00	15.30	3	1,128	0.27%
2021/01/13	0.2	16.55	0	0.00	16.20	0.2	1,087	0.02%
2021/01/08	0	0.00	25	16.90	16.85	-25	1,044	-2.39%
2021/01/06	0.1	17.35	0	0.00	17.00	0.1	1,025	0.00%
2021/01/05	0.1	17.40	0	0.00	17.35	0.1	1,007	0.00%
2021/01/04	0.2	17.45	15	17.30	17.25	-14.8	987	-1.50%
2020/12/22	1	18.10	12	17.98	17.00	-11	856	-1.28%
2020/12/21	35	18.06	35	18.21	18.25	0	784	0.00%
2020/12/16	0	0.00	4	17.50	17.50	-4	652	-0.61%
2020/12/15	0	0.00	14	17.61	17.45	-14	637	-2.19%
2020/12/14	8	17.71	4	17.70	17.50	4	590	0.68%
2020/12/11	0	0.00	5	16.80	16.75	-5	519	-0.96%
2020/12/10	11	17.44	20.5	17.35	17.20	-9.5	489	-1.94%
2020/12/08	0	0.00	0	16.25	16.15	0	355	-0.01%
2020/12/03	0	0.00	1	16.30	16.25	-1	352	-0.28%
2020/11/30	15	16.35	0	0.00	16.35	15	375	3.99%
2020/11/27	0.1	16.35	0	0.00	16.25	0.1	363	0.03%
2020/11/17	0.1	15.55	0	0.00	15.65	0.1	343	0.02%
2020/11/02	0	0.00	0	15.40	15.35	0	351	0.00%
2020/10/12	0	15.70	0	0.00	15.65	0	343	0.01%
2020/09/22	2	15.95	0	0.00	15.90	2	374	0.53%
2020/09/10	5	16.55	0	0.00	16.55	5	426	1.17%
2020/07/03	0	0.00	1	15.85	15.95	-1	470	-0.21%
2020/05/22	0	0.00	1	16.45	16.55	-1	642	-0.16%
2020/05/21	0	0.00	2	16.50	16.55	-2	632	-0.32%
2020/05/15	1	16.50	1	16.60	16.60	0	617	0.00%
2020/03/27	0.1	14.50	4	14.50	14.50	-3.9	625	-0.63%
2020/03/09	2	16.25	0	0.00	16.55	2	453	0.44%
2020/03/06	0	0.00	5	16.90	16.75	-5	438	-1.14%
2020/02/10	4	16.75	0	0.00	16.90	4	534	0.75%
2020/02/03	15	16.97	0	0.00	17.15	15	545	2.75%
2020/01/30	40	17.63	0	0.00	17.50	40	524	7.63%
2020/01/17	0	0.00	1	18.50	18.45	-1	504	-0.20%
2020/01/15	5	18.40	0	0.00	18.50	5	510	0.98%
2019/12/10	0	0.00	1	18.35	18.35	-1	731	-0.14%
2019/12/06	5	18.30	0	0.00	18.30	5	762	0.66%
2019/11/29	0	0.00	3	18.25	18.25	-3	916	-0.33%
2019/11/27	0	0.00	3	18.25	18.25	-3	1,076	-0.28%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/08	3	18.98	0	0.00	18.95	3	1,529	0.20%
2019/11/06	0	0.00	1	19.50	19.10	-1	1,533	-0.07%
2019/10/23	1	19.10	0	0.00	19.10	1	1,590	0.06%
2019/10/15	6	19.28	0	0.00	19.40	6	1,558	0.39%
2019/10/09	1	19.95	2	19.95	19.95	-1	1,511	-0.07%
2019/10/07	8	19.97	0	0.00	19.95	8	1,515	0.53%
2019/09/26	2	20.05	0	0.00	20.00	2	1,528	0.13%
2019/09/18	10	20.48	0	0.00	20.30	10	1,534	0.65%
2019/09/12	5	20.75	0	0.00	20.60	5	1,531	0.33%
2019/09/11	5	20.80	0	0.00	20.75	5	1,527	0.33%
2019/09/09	1	20.90	0	0.00	20.80	1	1,520	0.07%
2019/09/05	2	20.78	0	0.00	20.70	2	1,492	0.13%
2019/09/03	1	20.95	4	21.00	21.15	-3	1,449	-0.21%
2019/09/02	2	20.83	1	20.95	21.15	1	1,435	0.07%
2019/08/21	0	0.00	32	20.50	20.55	-32	1,214	-2.64%
2019/08/20	11	20.10	0	0.00	20.15	11	1,160	0.95%
2019/08/19	21	20.62	1	21.25	20.60	20	1,109	1.80%
2019/08/16	1	20.00	20	19.43	20.50	-19	981	-1.94%
2019/08/13	2	19.20	0	0.00	19.25	2	819	0.24%
2019/07/26	8	19.51	0	0.00	19.50	8	828	0.97%
2019/07/25	9	19.69	0	0.00	19.70	9	818	1.10%
2019/07/24	2	19.55	0	0.00	19.70	2	816	0.24%
2019/07/18	1	19.25	0	0.00	19.25	1	887	0.11%
2019/07/15	3	19.15	0	0.00	19.25	3	902	0.33%
2019/07/12	1	19.25	0	0.00	19.15	1	928	0.11%
2019/07/08	0	0.00	3	19.80	19.25	-3	1,016	-0.30%
2019/07/03	10	19.15	0	0.00	19.05	10	1,075	0.93%
2019/06/28	15	19.42	0	0.00	19.30	15	1,130	1.33%
2019/06/25	3	19.40	0	0.00	19.10	3	1,378	0.22%
2019/05/23	0	0.00	2.3	19.23	19.30	-2.3	2,973	-0.08%
2019/05/16	0	0.00	2	19.75	19.90	-2	2,948	-0.07%
2019/05/15	1	19.40	0	0.00	19.40	1	2,929	0.03%
2019/05/10	1	19.15	1	18.95	19.10	0	2,913	0.00%
2019/04/29	3	19.50	0	0.00	19.50	3	2,904	0.10%
2019/04/26	5	19.84	0	0.00	19.80	5	2,874	0.17%
2019/04/25	3	20.15	0	0.00	20.15	3	2,848	0.11%
2019/04/16	0	0.00	1	21.05	20.75	-1	2,825	-0.04%
2019/04/12	1	20.50	0	0.00	20.75	1	2,872	0.03%
2019/04/10	1	20.70	0	0.00	20.70	1	2,880	0.03%
2019/04/09	1	20.85	0	0.00	20.85	1	2,846	0.04%
2019/04/08	9	20.52	0	0.00	20.45	9	2,812	0.32%
2019/04/01	5	20.75	0	0.00	20.75	5	2,712	0.18%
2019/03/29	2	21.10	8	21.02	21.20	-6	2,659	-0.23%
2019/03/28	6	20.08	9	19.99	20.10	-3	2,573	-0.12%
2019/03/27	1	20.95	0	0.00	21.15	1	2,446	0.04%
2019/03/20	0	23.30	0	0.00	23.45	0	2,170	0.00%
2019/03/19	3	23.92	3	23.95	23.45	0	2,111	0.00%
2019/03/18	0	0.00	1	22.90	22.70	-1	1,795	-0.06%
2019/03/14	2	22.20	0	0.00	21.95	2	1,625	0.12%
2019/03/12	0	0.00	3	22.25	21.90	-3	1,521	-0.20%
2019/03/08	3	21.05	0	0.00	21.15	3	1,284	0.23%
2019/03/07	4	21.53	0	0.00	20.80	4	1,461	0.27%
2019/03/06	3	21.20	0	0.00	21.20	3	1,310	0.23%
2019/02/22	5	18.95	0	0.00	18.95	5	948	0.53%
2019/02/15	3	18.75	0	0.00	18.65	3	928	0.32%
2019/02/11	20	18.88	0	0.00	18.90	20	901	2.22%
2019/01/29	2	18.50	2	18.70	18.75	0	879	0.00%
2019/01/04	2	18.13	2	18.15	17.75	0	663	0.00%
2019/01/03	1	17.60	1	17.70	17.75	0	628	0.00%
2018/11/15	0	0.00	1	16.80	16.85	-1	324	-0.31%
2018/10/18	0	0.00	6	16.95	16.95	-6	393	-1.52%
2018/10/05	0	0.00	0.2	17.60	17.50	-0.2	379	-0.04%
2018/10/01	2	17.80	0	0.00	17.70	2	385	0.52%
2018/08/22	5	17.90	0	0.00	18.15	5	716	0.70%
2018/08/07	0	0.00	0.1	17.35	17.35	-0.1	754	-0.01%
2018/07/24	0	0.00	1	16.90	17.00	-1	752	-0.13%
2018/07/19	2	17.30	0	0.00	17.35	2	759	0.26%
2018/04/25	0	0.00	5	19.10	19.15	-5	758	-0.66%
2018/04/19	0	0.00	3	19.75	19.70	-3	780	-0.38%
2018/04/17	0	0.00	3	19.70	19.65	-3	804	-0.37%
2018/03/31	1	20.65	0	0.00	20.75	1	876	0.11%
2018/03/30	3	20.43	0	0.00	20.80	3	874	0.34%
2018/03/14	0	20.00	0	0.00	20.00	0	1,137	0.00%
2018/03/06	0	0.00	10	19.75	19.75	-10	1,164	-0.86%
2018/03/01	10	20.15	0	0.00	20.10	10	1,165	0.86%
2018/01/26	0	0.00	2	20.15	20.15	-2	1,176	-0.17%
2018/01/05	0	20.15	0	0.00	20.15	0	1,120	0.00%