榮剛 (5009)-華南永昌-鶯歌券商分點個股進出

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
55.8
漲跌
▲0.6
漲幅
+1.09%
成交量
17,173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－華南永昌-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/14	13.1	55.83	11	56.18	55.80	2.1	10,834	0.02%
2024/05/13	3.2	55.83	1	55.20	55.20	2.2	10,659	0.02%
2024/05/10	0.1	56.00	0	0.00	56.00	0.1	10,556	0.00%
2024/05/09	10.2	55.69	3	55.83	54.90	7.2	10,442	0.07%
2024/05/08	1	55.50	0	54.90	54.70	1	10,252	0.01%
2024/05/07	7.5	54.74	3	55.23	54.50	4.5	10,194	0.04%
2024/05/06	10	56.89	7	57.09	56.10	3	9,960	0.03%
2024/05/03	7	57.83	1	57.20	57.00	6	9,729	0.06%
2024/05/02	12	57.32	26.4	57.20	57.60	-14.4	9,394	-0.15%
2024/04/30	18	55.90	15	55.29	54.20	3	8,518	0.04%
2024/04/29	0	0.00	3	54.33	54.80	-3	8,034	-0.04%
2024/04/26	2	53.15	1	52.60	52.80	1	7,806	0.01%
2024/04/25	0.2	52.73	6	52.30	52.60	-5.8	7,679	-0.08%
2024/04/24	0	0.00	7	52.91	53.00	-7	7,613	-0.09%
2024/04/23	3	53.43	2	52.80	52.80	1	7,547	0.01%
2024/04/22	12.3	54.14	13	53.61	54.20	-0.7	7,350	-0.01%
2024/04/19	0	0.00	11	54.75	54.90	-11	7,016	-0.16%
2024/04/18	5	54.42	8	54.40	54.70	-3	6,616	-0.05%
2024/04/17	0	0.00	3	53.83	53.50	-3	6,379	-0.05%
2024/04/16	9	52.52	0	0.00	51.90	9	6,043	0.15%
2024/04/15	12	55.07	16	54.12	53.30	-4	5,658	-0.07%
2024/04/12	3	52.53	3	52.80	52.50	0	5,187	0.00%
2024/04/11	46	52.27	47	52.61	52.60	-1	5,092	-0.02%
2024/04/10	46	51.70	39	51.69	52.50	7	4,927	0.14%
2024/04/09	3	50.00	0	0.00	50.40	3	4,584	0.07%
2024/04/03	0	0.00	3	49.35	49.40	-3	4,460	-0.07%
2024/04/02	2	49.40	0	0.00	49.30	2	4,494	0.04%
2024/04/01	1	49.50	5	49.59	49.55	-4	4,543	-0.09%
2024/03/28	3	50.00	0	0.00	49.65	3	4,887	0.06%
2024/03/27	0	0.00	1	49.75	49.65	-1	5,331	-0.02%
2024/03/26	2	49.50	0	0.00	49.05	2	5,334	0.04%
2024/03/25	4	49.91	6	49.85	49.80	-2	5,373	-0.04%
2024/03/22	1	48.75	1	49.10	49.00	0	5,440	0.00%
2024/03/19	0	0.00	0	49.05	48.85	0	5,894	0.00%
2024/03/18	2	48.10	4	48.33	48.40	-2	5,952	-0.03%
2024/03/15	2	47.60	0	0.00	47.70	2	5,980	0.03%
2024/03/14	0	48.00	2	48.15	47.75	-2	6,016	-0.03%
2024/03/13	3	47.75	3	47.75	47.70	0	6,105	0.00%
2024/03/11	0	0.00	3	48.15	47.95	-3	6,209	-0.05%
2024/03/08	5	47.71	10	48.25	47.70	-5	6,321	-0.08%
2024/03/07	1	48.45	0	0.00	48.35	1	6,424	0.02%
2024/03/06	1	49.10	0	0.00	48.75	1	6,482	0.02%
2024/03/05	4	48.84	2	48.63	48.70	2	6,483	0.03%
2024/03/04	3	48.28	0	0.00	48.30	3	6,432	0.05%
2024/03/01	6	48.03	1	47.80	48.30	5	6,473	0.08%
2024/02/26	10	46.50	0	0.00	46.45	10	6,762	0.15%
2024/02/23	0	47.10	0	0.00	46.70	0	6,819	0.00%
2024/02/22	0	0.00	1	47.20	47.15	-1	6,850	-0.01%
2024/02/21	0.5	47.25	0	0.00	47.15	0.5	6,902	0.01%
2024/02/20	1	46.85	0	0.00	47.00	1	7,005	0.01%
2024/02/05	0	45.95	0	0.00	45.75	0	6,987	0.00%
2024/02/01	2	47.20	0	47.15	47.05	2	6,860	0.03%
2024/01/31	2	47.75	0	0.00	47.60	2	6,832	0.03%
2024/01/30	1	48.05	0	0.00	47.80	1	6,838	0.01%
2024/01/29	1	47.30	0	0.00	47.50	1	6,806	0.01%
2024/01/22	0	0.00	5	46.00	46.00	-5	6,968	-0.07%
2024/01/19	0	0.00	1.1	46.05	46.00	-1.1	6,994	-0.02%
2024/01/18	0	0.00	1	45.90	46.05	-1	7,018	-0.01%
2024/01/17	0	0.00	5	45.85	45.90	-5	7,040	-0.07%
2024/01/12	0	0.00	3	47.25	47.10	-3	7,199	-0.04%
2024/01/09	0.5	48.00	0	0.00	47.85	0.5	7,392	0.01%
2024/01/04	1	48.05	0	0.00	47.80	1	7,477	0.01%
2024/01/03	1	49.30	0	0.00	48.65	1	7,427	0.01%
2023/12/28	1	49.00	12	48.80	48.75	-11	7,474	-0.15%
2023/12/27	8	49.34	0.1	49.35	49.20	7.9	7,433	0.11%
2023/12/26	12	50.40	2	49.30	49.20	10	7,403	0.14%
2023/12/25	4	49.06	2	49.80	49.00	2	7,233	0.03%
2023/12/22	24	52.01	17	49.76	49.45	7	7,151	0.10%
2023/12/20	0	0.00	2	51.50	51.70	-2	6,695	-0.03%
2023/12/19	3	50.63	1	50.90	50.90	2	6,648	0.03%
2023/12/18	2.1	51.55	2	51.50	51.60	0.1	6,687	0.00%
2023/12/15	22	51.51	26	51.52	51.50	-4	6,560	-0.06%
2023/12/14	2	49.90	18	50.13	49.80	-16	6,292	-0.25%
2023/12/13	0.3	49.80	3	50.00	49.40	-2.7	6,241	-0.04%
2023/12/12	0	0.00	13	49.36	49.70	-13	6,243	-0.21%
2023/12/11	2	49.30	2	49.85	49.00	0	6,203	0.00%
2023/12/08	12	49.05	0	0.00	49.25	12	6,294	0.19%
2023/12/07	3	49.55	5	49.75	49.35	-2	6,330	-0.03%
2023/12/06	0	0.00	3	49.77	50.10	-3	6,363	-0.05%
2023/12/05	1	48.60	0	0.00	48.70	1	6,362	0.02%
2023/12/04	5	49.75	17	49.82	49.45	-12	6,360	-0.19%
2023/12/01	3	48.92	4	49.31	49.35	-1	6,314	-0.02%
2023/11/30	10	48.24	6	48.55	48.70	4	6,270	0.06%
2023/11/29	0	0.00	4	47.80	47.75	-4	6,552	-0.06%
2023/11/28	0	0.00	4	47.34	47.50	-4	6,644	-0.06%
2023/11/27	2	47.38	0	0.00	46.90	2	6,811	0.03%
2023/11/24	0	0.00	3	48.30	47.85	-3	7,115	-0.04%
2023/11/22	2	47.83	12	47.54	47.75	-10	7,231	-0.14%
2023/11/21	1	46.70	1	46.70	46.75	0	7,064	0.00%
2023/11/20	2	46.08	22	46.34	46.25	-20	7,149	-0.28%
2023/11/17	14	46.57	1	46.40	46.40	13	7,247	0.18%
2023/11/16	22	46.30	4	45.98	46.50	18	7,257	0.25%
2023/11/15	1	45.70	0.1	45.50	45.65	0.9	7,212	0.01%
2023/11/14	6	45.53	2	45.83	45.30	4	7,278	0.05%
2023/11/13	1	45.40	2	45.70	45.25	-1	7,305	-0.01%
2023/11/10	1	45.05	0	0.00	45.00	1	7,352	0.01%
2023/11/09	5	45.41	0	0.00	45.40	5	7,483	0.07%
2023/11/08	1	45.55	0.1	45.75	45.65	0.9	7,656	0.01%
2023/11/06	0	0.00	2	45.78	45.90	-2	7,925	-0.03%
2023/11/03	0	0.00	3	45.55	45.55	-3	8,105	-0.04%
2023/11/02	1	44.85	0	0.00	45.25	1	8,337	0.01%
2023/10/31	1	44.95	0	0.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	1	45.50	45.50	-1	8,980	-0.01%
2023/10/27	1	45.60	1	45.95	44.90	0	9,032	0.00%
2023/10/25	0	0.00	1	45.05	45.20	-1	9,160	-0.01%
2023/10/23	1	44.55	2	44.88	44.50	-1	9,284	-0.01%
2023/10/20	2	43.00	5	43.59	44.00	-3	9,375	-0.03%
2023/10/18	3	44.07	1	44.40	44.00	2	9,631	0.02%
2023/10/17	3	45.08	0	0.00	45.00	3	9,796	0.03%
2023/10/16	1	45.65	1	46.00	45.60	0	9,989	0.00%
2023/10/13	2	45.68	0	0.00	45.30	2	10,021	0.02%
2023/10/12	0	0.00	5	45.38	45.75	-5	10,295	-0.05%
2023/10/11	2	44.95	7	45.36	45.05	-5	10,432	-0.05%
2023/10/06	0	0.00	12	44.32	44.45	-12	10,534	-0.11%
2023/10/05	5	44.10	0	0.00	44.00	5	10,699	0.05%
2023/10/04	12	44.14	1	43.90	43.90	11	10,774	0.10%
2023/10/03	1.1	45.19	0	0.00	45.15	1.1	10,741	0.01%
2023/09/28	1	45.45	1	45.85	45.45	0	11,290	0.00%
2023/09/27	0	0.00	3	45.00	45.20	-3	11,545	-0.03%
2023/09/26	4	45.83	0	0.00	45.10	4	11,886	0.03%
2023/09/25	3	46.55	2	46.63	46.50	1	12,041	0.01%
2023/09/22	1	45.00	2	45.28	45.40	-1	12,061	-0.01%
2023/09/21	2	45.25	1	45.00	45.25	1	12,203	0.01%
2023/09/20	3	46.47	1	46.50	46.20	2	12,217	0.02%
2023/09/19	0	0.00	1	46.65	46.65	-1	12,364	-0.01%
2023/09/18	2	46.58	0	0.00	46.30	2	12,443	0.02%
2023/09/14	1	45.50	7	45.50	45.50	-6	12,729	-0.05%
2023/09/13	3	45.25	0	0.00	45.15	3	13,041	0.02%
2023/09/12	0	0.00	1	46.40	46.30	-1	13,042	-0.01%
2023/09/07	0	0.00	3	47.40	47.25	-3	13,134	-0.02%
2023/09/06	8	47.20	4	47.08	47.05	4	13,348	0.03%
2023/09/05	2	46.70	0	0.00	46.85	2	13,387	0.01%
2023/09/04	4	47.29	1.4	47.99	47.20	2.6	13,466	0.02%
2023/09/01	0.1	45.90	7	45.90	45.75	-6.9	13,262	-0.05%
2023/08/31	1.1	44.71	0	0.00	45.15	1.1	13,483	0.01%
2023/08/30	9.1	45.23	0	0.00	44.85	9.1	13,993	0.06%
2023/08/29	11	46.15	10	45.17	46.70	1	13,793	0.01%
2023/08/28	0	0.00	3	45.80	45.85	-3	13,839	-0.02%
2023/08/24	13	45.62	0	0.00	45.70	13	13,789	0.09%
2023/08/23	3	45.85	7	45.61	45.55	-4	13,730	-0.03%
2023/08/22	0.4	45.35	0	0.00	44.95	0.4	13,665	0.00%
2023/08/18	1	45.40	0	0.00	45.40	1	14,167	0.01%
2023/08/17	0	0.00	1	46.45	46.10	-1	14,655	-0.01%
2023/08/15	1	45.45	2	45.80	45.55	-1	15,681	-0.01%
2023/08/14	5	45.68	0	0.00	45.10	5	15,771	0.03%
2023/08/11	2	46.45	5	46.78	46.55	-3	15,792	-0.02%
2023/08/10	4	47.93	0	0.00	47.45	4	15,783	0.03%
2023/08/09	5.2	48.49	0	0.00	48.25	5.2	15,800	0.03%
2023/08/08	10	50.10	0	48.65	48.90	10	15,765	0.06%
2023/08/07	3	50.43	0	0.00	49.30	3	15,810	0.02%
2023/07/31	1	53.60	2	54.30	53.40	-1	16,153	-0.01%
2023/07/28	0	0.00	0	54.50	54.00	0	16,431	0.00%
2023/07/25	0	0.00	3	55.50	55.70	-3	17,576	-0.02%
2023/07/24	2	54.50	6	54.53	54.50	-4	17,776	-0.02%
2023/07/21	0	0.00	11	52.66	52.50	-11	17,815	-0.06%
2023/07/18	5	52.74	0	0.00	53.70	5	18,306	0.03%
2023/07/17	5	53.22	0	53.50	53.50	5	18,480	0.03%
2023/07/14	1	53.60	0	0.00	53.60	1	18,427	0.01%
2023/07/13	31	55.05	21	55.14	54.60	10	18,860	0.05%
2023/07/12	1	55.60	0	0.00	55.60	1	19,325	0.01%
2023/07/11	11	56.80	0	0.00	56.60	11	19,621	0.06%
2023/07/07	1	56.10	0	0.00	56.10	1	21,173	0.00%
2023/07/06	5	58.48	4	57.88	57.30	1	21,351	0.00%
2023/07/05	0	0.00	8	60.46	60.50	-8	21,242	-0.04%
2023/07/04	5	58.08	7	59.56	60.00	-2	21,045	-0.01%
2023/07/03	2	59.10	3	58.80	59.40	-1	20,793	0.00%
2023/06/30	1	58.00	1.1	57.80	57.60	-0.1	20,591	0.00%
2023/06/29	3	57.90	2	57.20	57.10	1	20,543	0.00%
2023/06/28	0.1	57.30	0	0.00	56.60	0.1	20,443	0.00%
2023/06/27	1	56.20	3	57.33	56.20	-2	20,598	-0.01%
2023/06/26	0	0.00	1	57.60	58.10	-1	20,646	0.00%
2023/06/21	0	0.00	0	58.80	58.40	0	20,678	0.00%
2023/06/20	4	58.93	10	58.90	58.20	-6	20,649	-0.03%
2023/06/19	4	60.13	11	60.15	60.60	-7	20,563	-0.03%
2023/06/16	8	59.29	2	59.30	58.00	6	20,613	0.03%
2023/06/15	2	57.00	1	58.40	58.60	1	20,585	0.00%
2023/06/14	0	0.00	1	56.80	56.60	-1	20,658	0.00%
2023/06/13	5	56.56	3	56.90	57.30	2	20,952	0.01%
2023/06/12	7	56.96	0	56.90	56.60	7	21,046	0.03%
2023/06/09	4	58.98	1	58.90	58.70	3	20,987	0.01%
2023/06/08	8	59.73	1	59.80	59.20	7	21,301	0.03%
2023/06/07	0.1	58.77	1	58.70	59.30	-0.9	21,446	0.00%
2023/06/06	3	59.40	6	60.17	59.30	-3	21,829	-0.01%
2023/06/05	16	58.64	20	59.98	58.90	-4	22,475	-0.02%
2023/06/02	2	57.15	11	57.20	56.60	-9	22,505	-0.04%
2023/06/01	0	0.00	13.9	56.58	57.20	-13.9	22,401	-0.06%
2023/05/31	1.1	54.49	5.5	55.05	55.70	-4.4	22,283	-0.02%
2023/05/30	1	54.20	0	54.70	54.10	1	22,289	0.00%
2023/05/29	1	55.10	1	55.50	54.90	0	22,522	0.00%
2023/05/26	0	0.00	2	54.50	54.10	-2	22,987	-0.01%
2023/05/25	3	54.43	0	54.60	54.20	3	23,153	0.01%
2023/05/24	15	56.08	2	55.00	55.00	13	23,148	0.06%
2023/05/23	8	54.79	7	55.39	55.70	1	22,937	0.00%
2023/05/22	19.3	52.24	22	52.51	52.60	-2.7	22,589	-0.01%
2023/05/19	13.4	53.01	5.1	53.36	51.70	8.4	22,525	0.04%
2023/05/18	0	0.00	11	57.00	56.90	-11	21,742	-0.05%
2023/05/17	1	56.50	2	56.40	56.10	-1	21,600	0.00%
2023/05/16	1.1	54.78	3.1	54.85	55.20	-2.1	21,489	-0.01%
2023/05/15	2	54.10	1	54.30	54.20	1	21,524	0.00%
2023/05/12	1	55.60	3	55.00	55.50	-2	21,639	-0.01%
2023/05/11	5	54.80	0	0.00	54.90	5	21,505	0.02%
2023/05/10	3	57.24	2	57.40	57.10	1	21,283	0.00%
2023/05/09	3	56.23	0	0.00	56.40	3	21,155	0.01%
2023/05/08	2.1	58.46	1	58.10	58.10	1.1	20,936	0.01%
2023/05/05	20	58.69	12	58.63	58.00	8	21,002	0.04%
2023/05/04	7	59.54	8.1	59.62	60.10	-1.1	20,885	-0.01%
2023/05/03	5	58.36	4	59.23	58.50	1	20,956	0.00%
2023/05/02	5.6	58.26	4.2	58.16	57.70	1.4	20,644	0.01%
2023/04/28	10	58.00	15.1	58.23	58.80	-5.1	20,417	-0.02%
2023/04/27	4	55.45	5.1	56.12	56.80	-1.1	19,842	-0.01%
2023/04/26	1.1	54.30	1	54.20	54.50	0.1	19,490	0.00%
2023/04/25	3	55.07	2	54.10	54.30	1	19,361	0.01%
2023/04/24	1	56.00	1	55.80	56.00	0	19,146	0.00%
2023/04/21	13	56.00	7.1	56.02	54.30	5.9	19,157	0.03%
2023/04/20	5.1	58.23	1	57.60	57.60	4.1	18,682	0.02%
2023/04/19	20	59.80	0	0.00	59.60	20	18,409	0.11%
2023/04/18	11.1	60.33	1	62.27	60.00	10.1	18,251	0.06%
2023/04/17	9	61.03	11	61.54	62.80	-2	17,846	-0.01%
2023/04/14	5.1	58.88	6	58.50	58.80	-0.9	17,383	-0.01%
2023/04/13	10.1	61.73	10	61.87	60.20	0.1	17,106	0.00%
2023/04/12	2	59.18	5	58.76	60.10	-3	16,326	-0.02%
2023/04/11	2	54.50	2	55.05	55.00	0	15,667	0.00%
2023/04/10	1	52.70	1.1	53.66	53.90	-0.1	15,476	0.00%
2023/04/07	1.1	51.71	1	52.20	52.00	0.1	15,270	0.00%
2023/04/06	4	52.58	1	52.40	52.40	3	15,299	0.02%
2023/03/31	7.1	51.40	1	51.30	51.40	6.1	15,361	0.04%
2023/03/30	0	52.03	0	0.00	51.90	0	15,700	0.00%
2023/03/29	0.1	51.80	0	0.00	51.80	0.1	16,086	0.00%
2023/03/28	6.3	51.02	15	50.20	51.50	-8.7	16,247	-0.05%
2023/03/27	22	51.55	20	51.55	52.10	2	16,054	0.01%
2023/03/24	0	50.90	0	50.80	50.60	0	15,998	0.00%
2023/03/23	7	52.33	1	52.09	51.50	6	16,171	0.04%
2023/03/22	4	52.52	0	0.00	51.80	4	16,609	0.02%
2023/03/21	10	52.93	6	52.90	52.60	4	17,190	0.02%
2023/03/17	0	49.90	1	49.80	50.30	-1	17,307	-0.01%
2023/03/16	10.1	50.49	10	49.60	48.65	0.1	17,127	0.00%
2023/03/15	0	49.85	9.1	50.66	50.90	-9.1	16,866	-0.05%
2023/03/14	0	49.95	0	0.00	49.55	0	16,699	0.00%
2023/03/13	5	49.93	0.1	50.30	50.00	4.9	16,595	0.03%
2023/03/10	4	49.40	0	48.85	50.00	4	16,262	0.02%
2023/03/09	93.2	49.39	97	49.11	49.20	-3.8	16,160	-0.02%
2023/03/08	16	49.30	9	49.39	49.00	7	15,791	0.04%
2023/03/07	1	45.85	5.2	47.68	48.10	-4.2	15,134	-0.03%
2023/03/06	0	43.65	2	43.90	43.75	-2	14,515	-0.01%
2023/03/03	3	43.50	0	0.00	43.25	3	14,651	0.02%
2023/03/01	3	43.50	0.1	43.10	43.55	2.9	15,377	0.02%
2023/02/24	4	43.89	5.1	44.89	45.05	-1	15,369	-0.01%
2023/02/23	4	44.13	3	43.92	44.20	1	14,942	0.01%
2023/02/21	3.1	42.16	3	41.90	41.90	0.1	15,002	0.00%
2023/02/20	1.1	41.99	3	42.00	42.00	-2	15,126	-0.01%
2023/02/17	3	41.07	2	41.13	41.25	1	15,085	0.01%
2023/02/16	3	40.35	0	0.00	40.40	3	14,928	0.02%
2023/02/15	0	0.00	1	39.85	39.90	-1	15,145	-0.01%
2023/02/14	6	39.02	0	39.30	39.55	6	15,145	0.04%
2023/02/13	5	38.90	0	0.00	39.00	5	15,203	0.03%
2023/02/10	50	40.20	50	40.18	39.70	0	15,261	0.00%
2023/02/09	5	39.40	0	0.00	39.75	5	15,195	0.03%
2023/02/07	0	39.05	0	0.00	39.80	0	15,196	0.00%
2023/02/03	5	40.75	6	39.93	39.45	-1	15,146	-0.01%
2023/02/02	1	40.75	10	40.15	40.30	-9	14,990	-0.06%
2023/02/01	10	40.22	1	41.50	40.00	9	15,057	0.06%
2023/01/31	0	0.00	1	38.00	37.85	-1	14,970	-0.01%
2023/01/30	0	0.00	2	37.48	37.65	-2	15,052	-0.01%
2023/01/16	1	36.75	0	0.00	36.35	1	15,055	0.01%
2023/01/12	20	36.81	23	36.85	36.70	-3	15,112	-0.02%
2023/01/11	5	36.49	4	36.41	36.85	1	15,160	0.01%
2023/01/09	3	35.13	1	35.25	35.10	2	15,067	0.01%
2023/01/06	1	34.95	2	35.25	35.20	-1	15,182	-0.01%
2023/01/05	2	35.93	0	0.00	35.05	2	15,367	0.01%
2023/01/04	0	0.00	2	36.05	36.40	-2	15,563	-0.01%
2023/01/03	3	36.63	0	0.00	36.40	3	15,843	0.02%
2022/12/30	0	0.00	0	37.10	37.15	0	16,066	0.00%
2022/12/27	0	0.00	0.2	36.90	36.75	-0.2	16,472	0.00%
2022/12/23	2	37.85	2.2	37.50	37.50	-0.2	16,641	0.00%
2022/12/22	5	37.33	5	37.50	37.75	0	16,716	0.00%
2022/12/21	15	36.77	18.1	36.95	37.00	-3.1	16,567	-0.02%
2022/12/19	0	0.00	4	35.40	35.35	-4	16,566	-0.02%
2022/12/15	101	37.49	100	37.38	36.60	1	16,699	0.01%	大買/
2022/12/14	0.1	36.60	1	36.80	37.00	-1	16,358	-0.01%
2022/12/13	10	36.07	4.4	36.53	36.75	5.6	15,840	0.04%
2022/12/12	2	35.35	4.5	34.86	35.05	-2.5	15,076	-0.02%
2022/12/09	10	33.15	10	32.95	33.70	0	14,541	0.00%
2022/12/05	101	33.80	109	33.60	33.30	-8	14,299	-0.06%	大買/大賣/
2022/12/02	0	0.00	6	33.45	33.40	-6	14,205	-0.04%
2022/12/01	0	0.00	4	33.30	33.65	-4	14,143	-0.03%
2022/11/30	3	33.15	0	0.00	33.00	3	13,923	0.02%
2022/11/29	45	33.22	46.2	33.34	33.50	-1.2	13,734	-0.01%
2022/11/28	5	33.07	0	0.00	32.95	5	13,468	0.04%
2022/11/25	1	33.30	3	33.00	32.60	-2	13,400	-0.01%
2022/11/24	5	33.38	1	33.35	32.80	4	13,297	0.03%
2022/11/23	17	33.34	3	33.88	33.95	14	12,927	0.11%
2022/11/22	3	33.00	5	32.96	33.20	-2	12,413	-0.02%
2022/11/21	1	32.20	5	32.20	32.30	-4	12,123	-0.03%
2022/11/18	0	0.00	0.1	32.00	31.65	-0.1	12,001	0.00%
2022/11/17	4	32.70	3	32.97	32.40	1	11,939	0.01%
2022/11/16	2.1	31.94	1	32.15	32.15	1.1	11,602	0.01%
2022/11/15	0	0.00	12.1	31.37	31.45	-12.1	11,366	-0.11%
2022/11/14	2	30.70	0	0.00	30.70	2	11,283	0.02%
2022/11/11	4	30.55	2.1	30.20	30.10	1.9	11,223	0.02%
2022/11/09	0	0.00	1	30.90	30.85	-1	11,063	-0.01%
2022/11/08	1	30.95	2	31.00	30.80	-1	10,999	-0.01%
2022/11/07	0	0.00	3	30.55	30.25	-3	10,930	-0.03%
2022/11/01	0	0.00	1	28.30	28.50	-1	11,004	-0.01%
2022/10/31	1	28.15	22.1	28.48	28.40	-21.1	11,002	-0.19%
2022/10/28	117.1	28.66	94.1	29.04	28.25	23	11,002	0.21%	大買/
2022/10/27	213	28.79	271	28.48	28.50	-58	10,770	-0.54%	大買/大賣/
2022/10/26	1	29.40	0	0.00	29.40	1	10,592	0.01%
2022/10/25	1	30.35	0	0.00	30.35	1	10,651	0.01%
2022/10/20	2	30.45	1	30.15	30.45	1	10,897	0.01%
2022/10/19	3	30.70	0	0.00	30.55	3	10,811	0.03%
2022/10/18	1.1	30.04	1	30.25	30.00	0.1	10,940	0.00%
2022/10/17	0.1	29.60	0	0.00	30.05	0.1	10,946	0.00%
2022/10/14	0	0.00	0.2	30.88	30.65	-0.2	11,000	0.00%
2022/10/13	202.1	29.95	214	29.48	29.35	-11.9	11,075	-0.11%	大買/大賣/
2022/10/12	117	31.17	53	30.75	30.85	64	11,317	0.57%	大買/
2022/10/11	0	0.00	1	31.50	31.75	-1	11,401	-0.01%
2022/10/07	52	31.41	57	30.91	31.75	-5	11,477	-0.04%
2022/10/06	0.1	31.05	19.1	31.01	31.10	-19	11,338	-0.17%
2022/10/05	5	29.85	10.2	30.05	29.90	-5.2	11,190	-0.05%
2022/10/03	2	28.95	1	29.10	29.20	1	11,103	0.01%
2022/09/30	0	0.00	1	29.55	29.55	-1	11,018	-0.01%
2022/09/28	5	27.50	0	0.00	27.40	5	10,628	0.05%
2022/09/27	0.2	28.40	0	0.00	29.00	0.2	10,423	0.00%
2022/09/26	0	29.95	0	0.00	29.25	0	10,195	0.00%
2022/09/23	0	0.00	1.3	30.10	30.10	-1.3	9,844	-0.01%
2022/09/19	1	28.25	1	27.90	27.90	0	9,455	0.00%
2022/09/13	0	0.00	1	28.75	28.90	-1	9,675	-0.01%
2022/09/12	1	28.75	3	28.60	28.70	-2	9,858	-0.02%
2022/09/06	1.1	27.31	1	27.65	27.20	0.1	10,074	0.00%
2022/09/02	0.2	27.70	0	0.00	27.65	0.2	10,261	0.00%
2022/09/01	0	0.00	3	28.30	28.10	-3	10,247	-0.03%
2022/08/31	4	28.61	0	0.00	28.45	4	10,267	0.04%
2022/08/29	0	0.00	1	28.35	28.40	-1	10,214	-0.01%
2022/08/26	0	0.00	1	29.25	29.05	-1	10,215	-0.01%
2022/08/24	0	0.00	3	29.00	28.90	-3	10,473	-0.03%
2022/08/19	1	29.00	10	29.10	29.00	-9	10,746	-0.08%
2022/08/18	5	29.50	6	29.48	29.45	-1	10,875	-0.01%
2022/08/17	2	29.30	0	0.00	29.25	2	11,148	0.02%
2022/08/16	10	29.55	0	0.00	29.50	10	11,265	0.09%
2022/08/12	2	30.15	1	30.15	30.00	1	11,879	0.01%
2022/08/10	6	31.16	2	30.70	30.70	4	12,004	0.03%
2022/08/09	2	31.20	2	31.15	31.20	0	12,123	0.00%
2022/08/05	3	30.35	0	0.00	30.40	3	12,413	0.02%
2022/08/04	0	0.00	1	30.40	30.35	-1	12,725	-0.01%
2022/08/02	2	31.23	1	30.90	30.90	1	14,494	0.01%
2022/08/01	10	32.00	3	31.67	31.40	7	14,677	0.05%
2022/07/29	0	0.00	4	31.30	31.20	-4	14,887	-0.03%
2022/07/27	0	0.00	3	30.30	30.45	-3	15,013	-0.02%
2022/07/26	25	30.21	25	30.30	30.45	0	15,266	0.00%
2022/07/25	60	30.22	63	30.27	30.35	-3	15,401	-0.02%
2022/07/22	11	29.31	10	29.30	29.30	1	15,430	0.01%
2022/07/21	21	29.01	21	29.15	29.00	0	16,482	0.00%
2022/07/20	31	29.42	31	29.16	29.05	0	18,316	0.00%
2022/07/19	9	29.19	6.2	29.41	29.70	2.8	19,359	0.01%
2022/07/18	3	28.95	0.2	29.00	29.00	2.8	19,944	0.01%
2022/07/15	0	0.00	2	27.35	27.35	-2	19,673	-0.01%
2022/07/13	27	23.57	30	23.70	23.65	-3	19,695	-0.02%
2022/07/12	3	23.68	30	24.12	23.65	-27	19,744	-0.14%
2022/07/11	6	25.73	6	25.82	26.25	0	20,168	0.00%
2022/07/08	3	25.17	3	25.57	25.70	0	21,286	0.00%
2022/07/04	2	24.30	2	24.60	24.40	0	22,581	0.00%
2022/07/01	2	24.48	0	0.00	24.25	2	22,661	0.01%
2022/06/30	0	0.00	2.1	25.25	25.10	-2.1	22,627	-0.01%
2022/06/28	2	25.45	2	25.75	25.80	0	22,620	0.00%
2022/06/27	2	25.85	2	26.10	26.30	0	22,612	0.00%
2022/06/24	0	0.00	2	25.90	25.50	-2	22,616	-0.01%
2022/06/23	34.1	26.10	5	25.44	25.40	29.1	22,605	0.13%
2022/06/22	6.1	26.34	8	26.03	25.95	-1.9	22,519	-0.01%
2022/06/21	5	26.10	5	26.37	27.05	0	22,495	0.00%
2022/06/20	3.1	27.30	4	26.54	25.95	-0.9	22,427	0.00%
2022/06/17	1.1	28.21	1	27.90	27.90	0.1	22,282	0.00%
2022/06/16	0	0.00	1.1	29.35	29.00	-1.1	22,194	0.00%
2022/06/15	2	28.83	2	29.13	28.65	0	22,114	0.00%
2022/06/14	3	28.58	3	28.30	28.45	0	22,067	0.00%
2022/06/13	1	29.05	1	29.20	29.10	0	22,170	0.00%
2022/06/10	1	29.85	2	30.10	30.20	-1	22,205	0.00%
2022/06/09	0	0.00	3	30.18	29.95	-3	22,247	-0.01%
2022/06/08	0	0.00	1	30.00	30.05	-1	22,261	0.00%
2022/06/07	1	29.80	1	29.85	29.80	0	22,362	0.00%
2022/06/02	3	28.95	32	29.13	28.80	-29	22,769	-0.13%
2022/06/01	30	29.75	0	0.00	29.55	30	22,924	0.13%
2022/05/31	13	29.54	4	29.68	29.40	9	22,897	0.04%
2022/05/30	1.1	30.83	1.1	30.74	30.70	0	22,869	0.00%
2022/05/27	4	31.09	2	30.88	30.90	2	23,008	0.01%
2022/05/26	2	31.68	4	31.41	31.00	-2	23,087	-0.01%
2022/05/25	15	31.04	34	31.46	31.60	-19	22,981	-0.08%
2022/05/24	1	31.20	1	31.45	30.70	0	22,716	0.00%
2022/05/23	1	30.90	1	31.25	30.90	0	22,524	0.00%
2022/05/20	2	30.50	2	30.65	30.25	0	22,346	0.00%
2022/05/19	1	30.45	14	30.23	30.60	-13	22,169	-0.06%
2022/05/18	2	30.30	4	30.33	30.20	-2	21,994	-0.01%
2022/05/17	9	29.84	0	0.00	29.80	9	21,825	0.04%
2022/05/16	20	29.05	26	29.00	30.05	-6	21,497	-0.03%
2022/05/13	3	28.85	3	29.10	29.00	0	21,295	0.00%
2022/05/12	20	30.13	0	0.00	28.55	20	21,107	0.09%
2022/05/11	59	30.66	52	30.40	30.60	7	20,729	0.03%
2022/05/10	41	31.18	56	31.17	31.10	-15	19,544	-0.08%
2022/05/09	4	29.80	2	29.00	29.00	2	18,800	0.01%
2022/05/06	21	29.58	74	29.59	29.70	-53	18,430	-0.29%
2022/05/05	54	29.09	12	29.28	29.00	42	17,966	0.23%
2022/05/04	8	28.03	5	28.31	28.70	3	17,641	0.02%
2022/05/03	13	27.79	8	27.78	28.00	5	17,390	0.03%
2022/04/29	15	29.17	13	29.26	28.90	2	16,966	0.01%
2022/04/28	58	28.80	52	28.70	28.50	6	16,719	0.04%
2022/04/27	19	30.05	14	29.24	28.80	5	16,354	0.03%
2022/04/26	65	32.87	67	31.72	31.55	-2	15,213	-0.01%
2022/04/25	60	31.84	44	31.74	33.35	16	13,191	0.12%
2022/04/22	6	31.53	93.6	32.13	32.35	-87.6	11,844	-0.74%
2022/04/21	3	29.28	0	0.00	29.45	3	10,750	0.03%
2022/04/20	17	29.79	1	30.20	29.80	16	10,526	0.15%
2022/04/19	15	29.47	43	29.87	30.10	-28	10,074	-0.28%
2022/04/18	7	29.12	1	28.40	29.00	6	9,706	0.06%
2022/04/15	35	30.40	27	29.92	29.95	8	9,386	0.09%
2022/04/14	134	29.94	142	30.11	29.85	-8	8,735	-0.09%	大買/大賣/
2022/04/13	14	28.91	34	29.14	29.25	-20	7,484	-0.27%
2022/04/12	21	26.99	10.1	27.12	27.55	10.9	6,739	0.16%
2022/04/11	16	27.57	7	27.63	27.55	9	6,542	0.14%
2022/04/08	0	0.00	1.1	26.84	26.85	-1.1	6,172	-0.02%
2022/04/07	0	0.00	16	26.53	25.70	-16	5,975	-0.27%
2022/04/06	0	0.00	1	26.00	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	3	25.75	25.85	-3	5,801	-0.05%
2022/03/31	0	0.00	1	24.95	25.30	-1	5,778	-0.02%
2022/03/30	1	25.40	0	0.00	25.40	1	5,804	0.02%
2022/03/29	0	0.00	1	25.95	25.70	-1	5,790	-0.02%
2022/03/28	1	25.05	0	0.00	25.70	1	5,788	0.02%
2022/03/25	4	26.20	4	25.75	25.75	0	5,846	0.00%
2022/03/24	0	0.00	5	26.03	25.90	-5	5,884	-0.08%
2022/03/23	0	0.00	1	25.80	25.65	-1	5,862	-0.02%
2022/03/22	2	25.50	0	0.00	25.50	2	5,819	0.03%
2022/03/21	0	0.00	5	25.30	24.90	-5	5,765	-0.09%
2022/03/17	0	0.00	2	24.35	25.00	-2	5,814	-0.03%
2022/03/16	0.1	24.15	2	24.20	23.90	-1.9	5,747	-0.03%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	0	0.00	3	26.20	26.35	-3	5,389	-0.06%
2022/03/11	1	25.70	0	0.00	25.65	1	5,295	0.02%
2022/03/09	5	24.85	5	25.15	25.20	0	5,049	0.00%
2022/03/08	9.6	25.74	6	24.68	24.65	3.6	4,932	0.07%
2022/03/07	0	0.00	5	26.16	26.15	-5	4,513	-0.11%
2022/03/04	10	26.05	0	0.00	25.90	10	4,187	0.24%
2022/03/03	1	26.20	2	26.20	26.25	-1	4,069	-0.02%
2022/03/02	0	25.60	6	25.35	25.80	-6	3,846	-0.16%
2022/03/01	0	0.00	2	24.90	24.90	-2	3,707	-0.05%
2022/02/25	2	23.93	28	23.94	23.90	-26	3,634	-0.72%
2022/02/24	0	0.00	1	22.80	22.90	-1	3,539	-0.03%
2022/02/23	0	0.00	2	23.40	23.50	-2	3,490	-0.06%
2022/02/22	5	23.49	2	22.95	23.50	3	3,446	0.09%
2022/02/21	5	23.64	24	23.94	23.90	-19	3,271	-0.58%
2022/02/18	30	22.90	36	22.88	22.85	-6	3,001	-0.20%
2022/02/16	10	22.50	0	0.00	22.25	10	2,965	0.34%
2022/02/15	0	0.00	10	22.45	22.45	-10	3,039	-0.33%
2022/02/11	3	22.15	0	0.00	22.20	3	3,120	0.10%
2022/02/10	2	21.95	0	0.00	22.15	2	3,186	0.06%
2022/02/09	1	22.00	0	0.00	21.95	1	3,311	0.03%
2022/02/08	0	0.00	50	21.55	21.75	-50	3,323	-1.50%
2022/01/25	1	20.55	0	0.00	20.30	1	3,398	0.03%
2022/01/17	0	0.00	2	21.05	21.15	-2	3,671	-0.05%
2022/01/12	10	21.09	0	0.00	21.40	10	3,889	0.26%
2022/01/11	2	21.35	0	0.00	21.35	2	3,872	0.05%
2022/01/10	0	0.00	1	21.50	21.30	-1	3,890	-0.03%
2022/01/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2022/01/03	1	21.80	0	0.00	21.80	1	4,182	0.02%
2021/12/30	1	22.00	0	0.00	21.95	1	4,229	0.02%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/27	0	0.00	15	22.05	22.00	-15	4,474	-0.34%
2021/12/24	10	22.25	0	0.00	22.20	10	4,537	0.22%
2021/12/23	0	0.00	2	22.45	22.35	-2	4,538	-0.04%
2021/12/22	2	22.33	0	0.00	22.30	2	4,557	0.04%
2021/12/17	0	0.00	10	22.10	21.90	-10	4,445	-0.22%
2021/12/14	12	21.54	0	0.00	21.55	12	4,585	0.26%
2021/12/13	15	22.15	4	22.08	22.25	11	4,612	0.24%
2021/12/09	2	21.60	0	0.00	21.45	2	4,772	0.04%
2021/12/07	0	0.00	3	21.70	21.85	-3	5,313	-0.06%
2021/12/03	0	0.00	2	21.50	21.30	-2	5,461	-0.04%
2021/11/26	0	0.00	7	21.80	21.25	-7	6,557	-0.11%
2021/11/25	19	22.05	0	0.00	21.80	19	7,106	0.27%
2021/11/24	2	22.10	7	22.05	22.00	-5	7,076	-0.07%
2021/11/23	5	21.40	0	0.00	21.25	5	7,061	0.07%
2021/11/17	50	21.35	0	0.00	21.35	50	8,259	0.61%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/11	0	0.00	1	22.60	22.25	-1	9,405	-0.01%
2021/11/08	1	22.15	0	0.00	22.15	1	11,587	0.01%
2021/10/29	0	0.00	10	21.15	21.20	-10	14,022	-0.07%
2021/10/27	0	0.00	12	21.75	21.30	-12	15,244	-0.08%
2021/10/26	1	21.70	2	21.85	21.75	-1	16,418	-0.01%
2021/10/21	0	0.00	1	23.50	23.45	-1	18,215	-0.01%
2021/10/18	0	0.00	1	22.65	22.95	-1	19,119	-0.01%
2021/10/13	1	22.20	0	0.00	22.10	1	21,328	0.00%
2021/10/06	1	23.00	1	23.50	23.30	0	21,890	0.00%
2021/10/05	0	0.00	2.4	22.79	23.75	-2.4	22,108	-0.01%
2021/10/04	12	24.08	0	0.00	22.65	12	22,144	0.05%
2021/09/29	0	0.00	1	24.25	24.20	-1	22,590	0.00%
2021/09/27	0	0.00	3	24.80	25.00	-3	23,587	-0.01%
2021/09/24	5	24.85	0	0.00	24.75	5	25,173	0.02%
2021/09/23	21	24.89	10	24.85	24.85	11	27,414	0.04%
2021/09/22	0	0.00	1	25.05	24.95	-1	28,563	0.00%
2021/09/17	2	25.90	0	0.00	25.50	2	29,013	0.01%
2021/09/15	0	0.00	15.2	26.10	26.35	-15.2	28,960	-0.05%
2021/09/14	1	26.25	0.1	26.05	26.10	0.9	28,920	0.00%
2021/09/13	0	0.00	8	26.96	26.95	-8	28,902	-0.03%
2021/09/10	22	26.50	11	26.31	26.05	11	28,697	0.04%
2021/09/09	0	0.00	3	25.55	25.70	-3	28,390	-0.01%
2021/09/07	1.1	25.56	6	25.45	25.40	-4.9	28,251	-0.02%
2021/09/06	3	25.75	3	26.50	25.60	0	28,141	0.00%
2021/09/03	11	26.55	1	27.00	26.35	10	27,935	0.04%
2021/09/02	10	26.52	4	26.50	26.65	6	27,745	0.02%
2021/09/01	18	27.09	1	26.95	27.00	17	27,620	0.06%
2021/08/31	14.3	26.87	31	26.93	27.20	-16.7	27,184	-0.06%
2021/08/30	0	0.00	2	25.88	26.00	-2	26,686	-0.01%
2021/08/27	0	0.00	9	25.80	26.00	-9	26,770	-0.03%
2021/08/26	207	26.68	191	26.73	25.60	16	27,415	0.06%	大買/大賣/
2021/08/24	9	25.52	7	25.49	25.65	2	27,011	0.01%
2021/08/23	11	25.82	2	26.13	25.85	9	26,875	0.03%
2021/08/20	7	24.68	12	24.32	24.60	-5	26,510	-0.02%
2021/08/19	0	0.00	6	24.87	24.20	-6	26,365	-0.02%
2021/08/18	14	24.09	5	23.89	25.60	9	26,158	0.03%
2021/08/17	111	24.84	108	24.90	23.90	3	25,777	0.01%	大買/大賣/
2021/08/16	30.1	27.06	27	27.04	26.40	3.1	25,231	0.01%
2021/08/13	329	28.47	423	28.73	27.55	-94	24,737	-0.38%	大買/大賣/
2021/08/12	376.1	28.98	268	28.81	29.75	108.1	23,927	0.45%	大買/大賣/鉅額交易
2021/08/11	10	28.01	10	27.66	27.85	0	22,963	0.00%
2021/08/10	29.3	27.84	27	28.02	27.30	2.3	22,367	0.01%
2021/08/09	52.5	28.04	47.1	28.09	27.95	5.5	22,110	0.02%
2021/08/06	52	27.49	52	27.11	26.95	0	21,412	0.00%
2021/08/05	6	26.56	11	26.89	26.65	-5	21,222	-0.02%
2021/08/04	9	27.82	1	27.95	27.40	8	21,141	0.04%
2021/08/03	19	28.78	17	28.71	28.85	2	21,239	0.01%
2021/08/02	140	29.17	144	29.13	29.30	-4	20,948	-0.02%	大買/大賣/
2021/07/30	51	28.18	69	28.23	27.20	-18	20,265	-0.09%
2021/07/29	94	27.40	86	27.68	27.95	8	19,168	0.04%
2021/07/28	6	26.42	5	25.72	25.75	1	17,963	0.01%
2021/07/27	8	26.01	1	26.80	25.60	7	17,718	0.04%
2021/07/26	19	26.58	21	26.49	26.90	-2	17,744	-0.01%
2021/07/23	17	25.93	20	25.96	26.70	-3	17,549	-0.02%
2021/07/22	18	25.58	16	25.60	25.00	2	17,272	0.01%
2021/07/21	19	27.33	48	27.18	26.50	-29	17,026	-0.17%
2021/07/20	5	26.43	2.1	26.55	26.75	3	16,240	0.02%
2021/07/19	128	26.93	144	26.74	27.10	-16	15,653	-0.10%	大買/大賣/
2021/07/16	5	24.88	7	25.17	25.10	-2	15,298	-0.01%
2021/07/15	5	24.73	8	24.59	24.85	-3	15,227	-0.02%
2021/07/14	28	22.85	36	23.56	23.90	-8	15,419	-0.05%
2021/07/13	17	23.76	1.1	24.03	23.50	15.9	16,149	0.10%
2021/07/12	13	25.95	30	25.77	25.05	-17	16,669	-0.10%
2021/07/09	23	24.88	19	24.96	24.65	4	17,158	0.02%
2021/07/08	5	24.40	18.1	25.17	24.95	-13.1	17,332	-0.08%
2021/07/07	77	24.67	54.6	25.16	24.30	22.4	17,117	0.13%
2021/07/06	11.1	25.73	3	25.98	25.60	8.1	16,927	0.05%
2021/07/05	77	26.97	84.1	27.13	26.35	-7.1	16,765	-0.04%
2021/07/02	15.1	26.00	21	26.04	25.65	-5.9	16,464	-0.04%
2021/07/01	331	27.64	300	27.71	26.80	31	15,961	0.19%	大買/大賣/
2021/06/30	272	26.90	221.1	27.00	27.50	50.9	14,329	0.36%	大買/大賣/
2021/06/29	3.1	24.29	26	24.29	25.15	-22.9	12,019	-0.19%
2021/06/28	13	22.72	3	22.38	22.90	10	10,786	0.09%
2021/06/25	5	21.28	0	0.00	20.85	5	10,250	0.05%
2021/06/22	1	20.90	0	0.00	20.80	1	10,050	0.01%
2021/06/21	0	0.00	2	20.08	20.10	-2	9,892	-0.02%
2021/06/17	2	20.55	0.5	20.80	20.45	1.5	9,781	0.02%
2021/06/16	1	20.25	0	20.35	20.30	1	9,748	0.01%
2021/06/10	1	20.00	0	0.00	20.40	1	9,670	0.01%
2021/06/04	0.6	21.60	2	21.98	21.70	-1.4	9,486	-0.02%
2021/06/03	7	22.90	6	22.60	22.45	1	9,303	0.01%
2021/06/02	1	20.40	2	21.60	21.70	-1	8,530	-0.01%
2021/05/31	1	20.65	5	20.07	20.00	-4	8,437	-0.05%
2021/05/28	2	19.70	3	19.80	19.40	-1	8,325	-0.01%
2021/05/25	0	0.00	30	18.67	18.40	-30	8,292	-0.36%
2021/05/24	0	0.00	5	19.50	18.95	-5	8,373	-0.06%
2021/05/21	0	0.00	1	19.15	19.15	-1	8,372	-0.01%
2021/05/19	1	18.95	11	18.78	18.65	-10	8,274	-0.12%
2021/05/18	2	17.88	10	18.00	18.25	-8	8,174	-0.10%
2021/05/17	1	17.90	3	16.57	16.60	-2	8,117	-0.02%
2021/05/14	20	18.35	3	18.65	17.55	17	8,010	0.21%
2021/05/13	1	18.35	1	18.75	18.55	0	7,916	0.00%
2021/05/12	6	21.13	7	19.92	19.60	-1	7,828	-0.01%
2021/05/11	41	21.98	11	21.83	21.70	30	7,594	0.40%
2021/05/10	2	22.15	5	21.99	22.15	-3	7,003	-0.04%
2021/05/07	0	0.00	0	20.90	21.20	0	6,735	0.00%
2021/05/06	10	20.30	0	0.00	20.35	10	6,625	0.15%
2021/05/05	1	20.95	12	20.70	20.40	-11	6,476	-0.17%
2021/05/04	3	19.50	28.1	20.80	19.55	-25.1	6,276	-0.40%
2021/05/03	2	22.00	3	22.17	21.65	-1	6,096	-0.02%
2021/04/29	28	21.35	12	21.10	21.20	16	5,810	0.28%
2021/04/28	5	20.40	1	20.55	20.60	4	5,639	0.07%
2021/04/27	2	20.85	0	0.00	21.00	2	5,570	0.04%
2021/04/26	4.1	21.15	2	20.90	21.20	2.1	5,472	0.04%
2021/04/23	0	0.00	1	20.25	20.80	-1	5,375	-0.02%
2021/04/22	36	21.81	22	22.26	20.55	14	5,281	0.27%
2021/04/21	1	21.75	1	22.20	21.70	0	4,844	0.00%
2021/04/20	191	22.50	174	23.11	22.10	17	4,649	0.37%	大買/大賣/
2021/04/19	20	22.57	24	22.58	23.65	-4	4,266	-0.09%
2021/04/16	19	21.82	21.2	22.14	21.50	-2.2	3,385	-0.06%
2021/04/15	81	20.56	57	20.69	20.95	24	2,604	0.92%
2021/04/14	0	0.00	11	18.91	19.75	-11	1,850	-0.59%
2021/04/13	20	18.32	0	0.00	18.20	20	1,537	1.30%
2021/04/09	10	18.18	0	0.00	18.05	10	1,450	0.69%
2021/04/08	1	17.95	12	18.09	18.35	-11	1,395	-0.79%
2021/04/07	16.1	17.91	0	0.00	17.80	16.1	1,262	1.28%
2021/03/25	1	16.65	0	0.00	16.60	1	1,330	0.08%
2021/03/15	0	0.00	2	17.15	17.15	-2	1,605	-0.12%
2021/03/11	2	17.30	0	0.00	17.30	2	1,609	0.12%
2021/03/05	1	17.30	0	0.00	17.20	1	1,552	0.06%
2021/03/04	0	0.00	5	17.68	17.80	-5	1,468	-0.34%
2021/03/03	0	0.00	5	17.00	17.20	-5	1,403	-0.36%
2021/02/26	5	17.34	0	0.00	17.15	5	1,385	0.36%
2021/02/25	0	0.00	10	17.00	16.90	-10	1,324	-0.75%
2021/02/24	20	17.75	10	17.13	17.25	10	1,305	0.77%
2021/02/18	0	0.00	0.1	16.20	16.30	-0.1	1,156	-0.01%
2021/02/02	0	0.00	0.1	15.55	15.55	-0.1	1,149	-0.01%
2021/01/22	1	15.30	0	0.00	15.40	1	1,143	0.09%
2021/01/21	0	0.00	0	15.60	15.25	0	1,137	0.00%
2021/01/14	0	0.00	0	16.30	16.10	0	1,089	0.00%
2021/01/12	0.1	16.50	0	0.00	16.10	0.1	1,075	0.01%
2021/01/11	0.1	16.80	0	0.00	16.45	0.1	1,062	0.01%
2021/01/07	0	0.00	0	17.15	17.00	0	1,031	0.00%
2021/01/06	0	0.00	0.4	17.00	17.00	-0.4	1,025	-0.04%
2021/01/04	0.1	17.25	0	0.00	17.25	0.1	987	0.01%
2020/12/30	0	17.60	0	0.00	17.50	0	966	0.00%
2020/12/29	0.1	17.30	0	0.00	17.20	0.1	937	0.01%
2020/12/21	0	0.00	3	17.72	18.25	-3	784	-0.38%
2020/12/17	2	17.18	0	0.00	17.00	2	663	0.30%
2020/12/14	1	17.65	0	0.00	17.50	1	590	0.17%
2020/12/11	10	17.00	0	0.00	16.75	10	519	1.92%
2020/12/10	0	0.00	0.1	17.25	17.20	-0.1	489	-0.03%
2020/12/09	0	16.35	0	16.35	16.35	0	368	0.01%
2020/11/23	0	16.00	0	0.00	16.10	0	362	0.01%
2020/11/20	0	16.00	0	0.00	15.90	0	363	0.01%
2020/11/10	0.2	15.45	0	0.00	15.50	0.2	348	0.05%
2020/11/05	0	15.40	0	0.00	15.40	0	344	0.01%
2020/10/19	0.1	15.70	0	0.00	15.55	0.1	345	0.03%
2020/10/13	0	15.65	0	0.00	15.65	0	344	0.01%
2020/10/12	0.1	15.70	0	0.00	15.65	0.1	343	0.03%
2020/10/07	0.1	16.00	0.1	16.00	15.80	-0.1	346	-0.02%
2020/09/29	0.1	15.60	0	0.00	15.60	0.1	353	0.02%
2020/09/25	0.4	15.60	0	0.00	15.40	0.4	363	0.11%
2020/09/24	0.2	15.85	0	0.00	15.60	0.2	361	0.06%
2020/09/23	0.1	16.10	0	0.00	15.90	0.1	357	0.02%
2020/09/22	0.5	16.35	0	0.00	15.90	0.5	374	0.13%
2020/09/18	0	16.50	0	0.00	16.15	0	377	0.01%
2020/09/10	0	0.00	1	16.55	16.55	-1	426	-0.23%
2020/09/07	0	0.00	0.1	16.90	16.90	-0.1	407	-0.01%
2020/09/04	0.1	16.40	0	0.00	16.10	0.1	374	0.02%
2020/09/01	0	0.00	10	16.05	16.00	-10	374	-2.67%
2020/08/31	0	0.00	1.7	16.01	16.05	-1.7	380	-0.44%
2020/08/26	0	0.00	1	15.85	15.85	-1	369	-0.27%
2020/08/24	3	15.47	0	0.00	15.65	3	363	0.83%
2020/08/17	1	15.45	0	0.00	15.80	1	371	0.27%
2020/08/11	0	15.40	0	0.00	15.40	0	385	0.01%
2020/08/07	0	15.60	0	0.00	15.35	0	394	0.01%
2020/08/06	0	15.40	0	0.00	15.40	0	400	0.01%
2020/08/04	0.1	15.30	0	0.00	15.30	0.1	407	0.03%
2020/07/30	0	15.40	0	0.00	15.40	0	418	0.01%
2020/07/23	0.1	15.60	0	0.00	15.60	0.1	445	0.02%
2020/07/22	0	15.65	0	0.00	15.65	0	449	0.00%
2020/07/17	0.1	15.95	0	0.00	15.65	0.1	446	0.02%
2020/07/13	0.1	15.80	0	0.00	15.80	0.1	462	0.03%
2020/07/10	0.2	16.00	0.2	16.00	15.80	0	464	-0.01%
2020/07/08	1.1	15.90	0	0.00	15.95	1.1	469	0.23%
2020/07/07	0.1	15.90	0	0.00	15.90	0.1	472	0.02%
2020/07/03	0	16.00	0	0.00	15.95	0	470	0.01%
2020/07/01	10	15.75	0	0.00	15.70	10	479	2.09%
2020/06/30	0.1	15.85	0	0.00	15.80	0.1	465	0.02%
2020/06/29	0.2	16.10	0	0.00	15.80	0.2	463	0.04%
2020/06/19	0	16.35	0	0.00	16.20	0	468	0.01%
2020/06/18	0	16.60	2	16.55	16.60	-2	448	-0.44%
2020/06/11	0.1	16.75	0	0.00	16.60	0.1	548	0.01%
2020/06/04	0.1	16.50	0	0.00	16.50	0.1	622	0.02%
2020/05/26	0.1	16.25	0	0.00	16.25	0.1	643	0.01%
2020/05/25	0.1	16.55	0	0.00	16.40	0.1	641	0.02%
2020/05/19	0.1	16.50	0	0.00	16.60	0.1	625	0.01%
2020/05/14	0	16.60	0	0.00	16.70	0	617	0.00%
2020/05/13	0.1	16.60	0	0.00	16.70	0.1	613	0.02%
2020/05/04	0.1	16.10	0	0.00	16.15	0.1	630	0.01%
2020/04/27	0.1	15.45	0	0.00	15.45	0.1	657	0.02%
2020/04/06	0.2	15.05	0	0.00	15.05	0.2	645	0.03%
2020/03/31	0.1	15.25	0	0.00	15.25	0.1	641	0.01%
2020/03/30	0.1	14.70	0	0.00	14.80	0.1	634	0.02%
2020/03/16	0.1	14.30	0	0.00	14.25	0.1	541	0.01%
2020/03/09	0.1	16.60	0	0.00	16.55	0.1	453	0.02%
2020/02/26	0.2	17.00	0	0.00	17.00	0.2	445	0.04%
2020/02/25	0	0.00	1	17.00	16.90	-1	453	-0.22%
2020/02/21	0	0.00	9	17.15	17.15	-9	474	-1.90%
2020/02/18	0.1	17.15	0	0.00	17.15	0.1	492	0.01%
2020/02/17	0.1	17.10	5	17.00	17.10	-4.9	497	-0.98%
2020/02/10	0.1	16.80	0	0.00	16.90	0.1	534	0.02%
2020/02/07	10	17.05	0	0.00	17.10	10	543	1.84%
2020/02/06	0	17.20	0	0.00	17.20	0	550	0.01%
2020/02/05	0.6	17.10	0	0.00	17.00	0.6	550	0.10%
2020/02/04	0.2	17.35	0	0.00	17.25	0.2	542	0.03%
2020/02/03	1.1	16.93	0	0.00	17.15	1.1	545	0.19%
2020/01/31	0.3	17.70	0	0.00	17.50	0.3	528	0.05%
2020/01/30	0.1	17.60	0	0.00	17.50	0.1	524	0.02%
2019/12/31	0	0.00	0.2	18.55	18.65	-0.2	637	-0.03%
2019/12/30	0	0.00	2	18.65	18.65	-2	638	-0.31%
2019/12/09	0.1	18.30	0	0.00	18.35	0.1	741	0.01%
2019/12/06	10	18.30	0	0.00	18.30	10	762	1.31%
2019/11/26	0.1	18.10	0	0.00	18.20	0.1	1,097	0.01%
2019/11/25	0.1	18.00	0	0.00	18.10	0.1	1,107	0.01%
2019/11/18	0.1	18.55	0	0.00	18.55	0.1	1,206	0.01%
2019/11/06	0	0.00	10	19.05	19.10	-10	1,533	-0.65%
2019/10/24	0	0.00	2	19.10	19.10	-2	1,584	-0.13%
2019/10/18	0	0.00	2	19.35	19.40	-2	1,598	-0.13%
2019/10/17	2	19.05	0	0.00	19.10	2	1,599	0.13%
2019/10/15	2	19.35	0	0.00	19.40	2	1,558	0.13%
2019/10/04	0	0.00	2	20.20	20.15	-2	1,502	-0.13%
2019/10/02	0	0.00	2	20.35	20.35	-2	1,510	-0.13%
2019/09/20	2	20.20	0	0.00	20.20	2	1,525	0.13%
2019/09/02	5	21.05	2	20.75	21.15	3	1,435	0.21%
2019/08/30	0	0.00	2	20.60	20.45	-2	1,321	-0.15%
2019/08/29	0	0.00	1	20.50	20.55	-1	1,316	-0.08%
2019/08/28	1	20.25	0	0.00	20.35	1	1,307	0.08%
2019/08/26	5	20.40	2	20.53	20.50	3	1,274	0.24%
2019/08/21	5	20.55	4	20.50	20.55	1	1,214	0.08%
2019/08/20	4	20.15	0	0.00	20.15	4	1,160	0.34%
2019/08/19	8	20.93	5	20.65	20.60	3	1,109	0.27%
2019/08/16	5	20.02	0	0.00	20.50	5	981	0.51%
2019/06/06	0	0.00	5	20.05	19.70	-5	2,349	-0.21%
2019/05/15	5	19.50	0	0.00	19.40	5	2,929	0.17%
2019/05/09	1	19.00	0	0.00	19.15	1	2,908	0.03%
2019/04/02	0	0.00	5	20.45	20.50	-5	2,759	-0.18%
2019/04/01	5	21.55	0	0.00	20.75	5	2,712	0.18%
2019/03/28	10	20.00	10	20.15	20.10	0	2,573	0.00%
2019/03/27	120	21.17	127	21.23	21.15	-7	2,446	-0.29%	大買/大賣/
2019/03/26	4	23.05	40	23.06	22.50	-36	2,317	-1.55%
2019/03/18	0	0.00	18	22.63	22.70	-18	1,795	-1.00%
2019/03/15	0	0.00	1	22.20	22.15	-1	1,686	-0.06%
2019/03/13	40	22.15	1	21.90	21.95	39	1,587	2.46%
2019/03/12	38	22.14	26	22.18	21.90	12	1,521	0.79%
2019/03/07	1	21.00	6	21.60	20.80	-5	1,461	-0.34%
2019/03/06	16	20.45	9	20.25	21.20	7	1,310	0.53%
2019/01/29	0	0.00	10	18.60	18.75	-10	879	-1.14%
2019/01/25	10	18.10	0	0.00	18.10	10	859	1.16%
2019/01/07	15	18.73	15	19.00	19.00	0	720	0.00%
2018/10/23	0	0.00	1	16.85	16.95	-1	369	-0.27%
2018/10/16	1	17.10	0	0.00	17.15	1	409	0.24%
2018/10/11	0	0.00	1	17.40	17.00	-1	417	-0.24%
2018/10/03	0	0.00	1	18.10	17.85	-1	378	-0.26%
2018/08/23	0	0.00	1	18.10	18.20	-1	713	-0.14%
2018/08/16	0	0.00	1	17.20	17.30	-1	725	-0.14%
2018/08/15	1	17.35	0	0.00	17.35	1	727	0.14%
2018/08/13	1	17.60	1	17.55	17.35	0	732	0.00%
2018/07/30	0	0.00	0	17.20	17.30	0	762	0.00%
2018/07/20	1	17.35	0	0.00	17.30	1	758	0.13%
2018/07/17	0	0.00	0.5	17.35	17.45	-0.5	771	-0.06%
2018/05/14	15	19.20	0	0.00	19.25	15	667	2.25%
2018/04/24	1	19.55	0	0.00	19.25	1	761	0.13%
2018/04/02	0	0.00	1	20.45	20.45	-1	873	-0.11%
2018/03/30	1	21.30	0	0.00	20.80	1	874	0.11%
2018/02/05	0	0.00	2	20.10	20.65	-2	1,164	-0.17%
2018/01/25	1	20.25	0	0.00	20.15	1	1,195	0.08%
2018/01/16	0	0.00	5	20.45	20.45	-5	1,153	-0.43%
2018/01/10	1	20.40	0	0.00	20.35	1	1,134	0.09%
2018/01/03	0	20.25	0	0.00	20.25	0	1,119	0.00%