榮剛 (5009)-群益金鼎-屏東券商分點個股進出

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
▲0.9
漲幅
+1.64%
成交量
10,034張
產業
上櫃鋼鐵類股
528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－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/17	4	55.50	2	55.30	55.80	2	11,131	0.02%
2024/05/15	1	55.40	1	55.50	55.20	0	10,959	0.00%
2024/05/14	1.1	55.96	1	55.50	55.80	0.1	10,834	0.00%
2024/05/10	20	55.15	3	55.63	56.00	17	10,556	0.16%
2024/05/09	6	55.88	2.8	56.32	54.90	3.2	10,442	0.03%
2024/05/08	2	54.80	2	55.05	54.70	0	10,252	0.00%
2024/05/07	10	56.00	12	55.39	54.50	-2	10,194	-0.02%
2024/05/06	1	56.30	4	56.40	56.10	-3	9,960	-0.03%
2024/05/03	3	57.27	4	57.30	57.00	-1	9,729	-0.01%
2024/05/02	8	55.39	18.3	56.19	57.60	-10.3	9,394	-0.11%
2024/04/30	4	55.35	0	0.00	54.20	4	8,518	0.05%
2024/04/29	7	53.96	1	54.50	54.80	6	8,034	0.07%
2024/04/26	1.1	52.80	0	0.00	52.80	1.1	7,806	0.01%
2024/04/24	2	52.90	2	52.85	53.00	0	7,613	0.00%
2024/04/23	3	54.27	10	53.02	52.80	-7	7,547	-0.09%
2024/04/22	7	54.83	51	54.17	54.20	-44	7,350	-0.60%
2024/04/19	93	54.64	50	53.06	54.90	43	7,016	0.61%
2024/04/18	51	54.98	152	54.09	54.70	-101	6,616	-1.53%	大賣/鉅額交易
2024/04/17	66	53.45	53	53.72	53.50	13	6,379	0.20%
2024/04/16	15	52.81	9	52.04	51.90	6	6,043	0.10%
2024/04/15	50	53.52	28	54.31	53.30	22	5,658	0.39%
2024/04/12	33	52.73	2	52.50	52.50	31	5,187	0.60%
2024/04/11	15	52.60	30	52.62	52.60	-15	5,092	-0.29%
2024/04/10	4	52.08	6.2	52.03	52.50	-2.2	4,927	-0.04%
2024/04/09	1	50.30	3	50.03	50.40	-2	4,584	-0.04%
2024/04/03	0	0.00	6	49.35	49.40	-6	4,460	-0.13%
2024/04/02	0	0.00	4	49.36	49.30	-4	4,494	-0.09%
2024/04/01	12	49.85	11	49.70	49.55	1	4,543	0.02%
2024/03/29	1	49.35	0	0.00	49.30	1	4,723	0.02%
2024/03/28	3	50.00	0	0.00	49.65	3	4,887	0.06%
2024/03/27	0	0.00	2	49.65	49.65	-2	5,331	-0.04%
2024/03/26	2	49.33	6.6	49.67	49.05	-4.5	5,334	-0.09%
2024/03/25	6	49.78	1	49.60	49.80	5	5,373	0.09%
2024/03/22	0	0.00	6	48.81	49.00	-6	5,440	-0.11%
2024/03/21	0	0.00	4	48.96	49.00	-4	5,739	-0.07%
2024/03/20	0	48.80	3	48.97	48.90	-3	5,835	-0.05%
2024/03/19	3	49.13	2	49.30	48.85	1	5,894	0.02%
2024/03/18	11	48.35	3	48.13	48.40	8	5,952	0.13%
2024/03/13	1	48.30	3	47.97	47.70	-2	6,105	-0.03%
2024/03/12	0	0.00	2	48.50	48.55	-2	6,164	-0.03%
2024/03/08	1	48.00	0	0.00	47.70	1	6,321	0.02%
2024/03/07	2	48.58	0	0.00	48.35	2	6,424	0.03%
2024/03/06	2	48.88	5	48.75	48.75	-3	6,482	-0.05%
2024/03/05	0	0.00	1	48.70	48.70	-1	6,483	-0.02%
2024/03/04	0	0.00	5	48.35	48.30	-5	6,432	-0.08%
2024/03/01	1	47.90	1	48.00	48.30	0	6,473	0.00%
2024/02/29	2	46.90	0	0.00	47.00	2	6,393	0.03%
2024/02/21	1	47.30	0	0.00	47.15	1	6,902	0.01%
2024/02/19	0	0.00	1	48.00	47.85	-1	6,981	-0.01%
2024/02/16	0	0.00	1	47.65	47.65	-1	7,059	-0.01%
2024/02/05	1	45.70	0	0.00	45.75	1	6,987	0.01%
2024/02/02	1	46.55	2	46.65	46.20	-1	6,915	-0.01%
2024/01/30	0	0.00	1	48.45	47.80	-1	6,838	-0.01%
2024/01/29	0	0.00	1	47.25	47.50	-1	6,806	-0.01%
2024/01/25	5	47.25	0	0.00	46.85	5	6,822	0.07%
2024/01/24	1	47.10	0	0.00	47.10	1	6,879	0.01%
2024/01/18	0	0.00	2	46.50	46.05	-2	7,018	-0.03%
2024/01/11	1	46.95	0	0.00	47.20	1	7,228	0.01%
2024/01/05	0	0.00	1	48.85	48.85	-1	7,444	-0.01%
2024/01/04	2.1	47.90	0	0.00	47.80	2.1	7,477	0.03%
2024/01/03	6	48.76	0	0.00	48.65	6	7,427	0.08%
2024/01/02	22	49.10	0	0.00	49.00	22	7,402	0.30%
2023/12/29	0	0.00	6	48.60	48.85	-6	7,502	-0.08%
2023/12/28	1	48.75	1	49.05	48.75	0	7,474	0.00%
2023/12/27	6	49.23	1	49.50	49.20	5	7,433	0.07%
2023/12/26	5	49.25	1	50.60	49.20	4	7,403	0.05%
2023/12/25	11	49.64	3	49.12	49.00	8	7,233	0.11%
2023/12/22	16	51.19	8	51.68	49.45	8	7,151	0.11%
2023/12/18	2	51.45	2	52.10	51.60	0	6,687	0.00%
2023/12/15	3	51.50	3	51.30	51.50	0	6,560	0.00%
2023/12/14	0	0.00	3	50.30	49.80	-3	6,292	-0.05%
2023/12/13	3	49.58	0	0.00	49.40	3	6,241	0.05%
2023/12/12	5	49.27	5	49.85	49.70	0	6,243	0.00%
2023/12/08	6	49.07	5	49.15	49.25	1	6,294	0.02%
2023/12/06	0	0.00	18	49.07	50.10	-18	6,363	-0.28%
2023/12/05	3.2	48.76	1	49.10	48.70	2.2	6,362	0.03%
2023/12/04	2	49.90	1	49.45	49.45	1	6,360	0.02%
2023/12/01	3	49.07	1	49.00	49.35	2	6,314	0.03%
2023/11/30	0	0.00	1	48.45	48.70	-1	6,270	-0.02%
2023/11/29	1	47.70	6	47.78	47.75	-5	6,552	-0.08%
2023/11/27	9	47.13	1	46.90	46.90	8	6,811	0.12%
2023/11/24	3	48.07	5	48.21	47.85	-2	7,115	-0.03%
2023/11/22	7	47.74	5	47.84	47.75	2	7,231	0.03%
2023/11/21	5	46.67	0	0.00	46.75	5	7,064	0.07%
2023/11/20	0.1	46.10	0	0.00	46.25	0.1	7,149	0.00%
2023/11/17	1	46.50	3	46.43	46.40	-2	7,247	-0.03%
2023/11/16	1	46.40	2	46.10	46.50	-1	7,257	-0.01%
2023/11/14	2	45.78	3	45.43	45.30	-1	7,278	-0.01%
2023/11/10	2	45.20	0	0.00	45.00	2	7,352	0.03%
2023/11/09	1	45.40	0	0.00	45.40	1	7,483	0.01%
2023/11/03	1	45.50	0	0.00	45.55	1	8,105	0.01%
2023/10/27	3	45.30	0	0.00	44.90	3	9,032	0.03%
2023/10/26	0	0.00	1	45.55	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	2	45.08	45.20	-2	9,160	-0.02%
2023/10/24	2	44.60	0	0.00	44.65	2	9,235	0.02%
2023/10/23	2	44.55	2	45.35	44.50	0	9,284	0.00%
2023/10/18	2	44.60	0	0.00	44.00	2	9,631	0.02%
2023/10/16	1	45.65	2	46.45	45.60	-1	9,989	-0.01%
2023/10/12	0	0.00	3	45.53	45.75	-3	10,295	-0.03%
2023/10/05	0	0.00	0.3	44.15	44.00	-0.3	10,699	0.00%
2023/10/04	0.1	44.00	0	0.00	43.90	0.1	10,774	0.00%
2023/10/02	1	45.65	0	0.00	45.60	1	10,889	0.01%
2023/09/27	0.1	45.30	7	45.14	45.20	-6.9	11,545	-0.06%
2023/09/26	2	45.13	1	45.15	45.10	1	11,886	0.01%
2023/09/25	0.1	46.50	1	46.70	46.50	-0.9	12,041	-0.01%
2023/09/22	0	0.00	1	45.25	45.40	-1	12,061	-0.01%
2023/09/21	1.1	44.90	0	0.00	45.25	1.1	12,203	0.01%
2023/09/20	4	46.50	0	0.00	46.20	4	12,217	0.03%
2023/09/19	0	0.00	1	47.00	46.65	-1	12,364	-0.01%
2023/09/18	5.1	46.56	0	0.00	46.30	5.1	12,443	0.04%
2023/09/15	2	46.00	2	46.25	46.40	0	12,511	0.00%
2023/09/14	1	45.45	0	0.00	45.50	1	12,729	0.01%
2023/09/13	1	45.30	6	45.20	45.15	-5	13,041	-0.04%
2023/09/12	0	46.50	0	0.00	46.30	0	13,042	0.00%
2023/09/11	2	47.08	5	47.11	46.65	-3	13,107	-0.02%
2023/09/08	2	46.90	0	0.00	46.65	2	13,065	0.02%
2023/09/07	4	47.24	3	47.32	47.25	1	13,134	0.01%
2023/09/06	0	0.00	7.1	47.19	47.05	-7.1	13,348	-0.05%
2023/09/05	0.1	46.95	0	0.00	46.85	0.1	13,387	0.00%
2023/09/04	9	47.35	9	47.47	47.20	0	13,466	0.00%
2023/09/01	0	0.00	1	45.75	45.75	-1	13,262	-0.01%
2023/08/31	0	0.00	1	44.70	45.15	-1	13,483	-0.01%
2023/08/30	11	45.19	5	44.95	44.85	6	13,993	0.04%
2023/08/28	8	45.84	7	46.10	45.85	1	13,839	0.01%
2023/08/25	7	45.46	0	0.00	45.20	7	13,768	0.05%
2023/08/24	8	45.32	3	45.55	45.70	5	13,789	0.04%
2023/08/23	1	45.80	1	46.00	45.55	0	13,730	0.00%
2023/08/22	2	45.50	0	0.00	44.95	2	13,665	0.01%
2023/08/16	4	45.15	4	45.29	45.30	0	14,857	0.00%
2023/08/15	2	45.38	2	45.45	45.55	0	15,681	0.00%
2023/08/14	0.1	45.20	0	0.00	45.10	0.1	15,771	0.00%
2023/08/11	0	0.00	2	46.90	46.55	-2	15,792	-0.01%
2023/08/09	6	48.33	5	48.44	48.25	1	15,800	0.01%
2023/08/08	6	49.44	2	48.90	48.90	4	15,765	0.03%
2023/08/07	1.4	51.69	1.9	49.64	49.30	-0.5	15,810	0.00%
2023/08/04	0.1	53.00	0	0.00	52.90	0.1	15,535	0.00%
2023/08/02	10	53.61	8.1	54.64	52.60	1.9	15,832	0.01%
2023/08/01	1.1	53.00	0	0.00	53.10	1.1	15,856	0.01%
2023/07/31	7	53.87	2	54.80	53.40	5	16,153	0.03%
2023/07/28	3	54.30	0	0.00	54.00	3	16,431	0.02%
2023/07/27	0	0.00	1	55.90	55.10	-1	16,688	-0.01%
2023/07/26	2	54.70	4	55.70	54.10	-2	16,988	-0.01%
2023/07/25	1.1	55.61	5	55.50	55.70	-4	17,576	-0.02%
2023/07/24	2	54.50	3	54.53	54.50	-1	17,776	-0.01%
2023/07/19	1.2	52.69	0	0.00	51.70	1.2	18,061	0.01%
2023/07/18	2	52.85	2	53.75	53.70	0	18,306	0.00%
2023/07/17	5	53.06	5	53.50	53.50	0	18,480	0.00%
2023/07/14	2	54.20	0	0.00	53.60	2	18,427	0.01%
2023/07/13	1.2	55.73	0	0.00	54.60	1.2	18,860	0.01%
2023/07/12	3	56.13	7	55.80	55.60	-4	19,325	-0.02%
2023/07/11	4	57.20	2	56.40	56.60	2	19,621	0.01%
2023/07/10	0	0.00	1	57.80	56.90	-1	20,468	0.00%
2023/07/07	1	56.50	1.3	56.69	56.10	-0.3	21,173	0.00%
2023/07/06	2	58.11	0	0.00	57.30	2	21,351	0.01%
2023/07/05	0.3	60.50	2	60.35	60.50	-1.7	21,242	-0.01%
2023/07/04	6	58.08	0	0.00	60.00	6	21,045	0.03%
2023/07/03	0	0.00	9.1	59.13	59.40	-9.1	20,793	-0.04%
2023/06/30	1	57.60	7	57.69	57.60	-6	20,591	-0.03%
2023/06/29	7	57.49	0	0.00	57.10	7	20,543	0.03%
2023/06/28	1	57.00	1	57.40	56.60	0	20,443	0.00%
2023/06/27	1	57.90	2	56.80	56.20	-1	20,598	0.00%
2023/06/26	3	58.07	2	58.60	58.10	1	20,646	0.00%
2023/06/21	6	58.63	7	59.30	58.40	-1	20,678	0.00%
2023/06/20	8	58.95	1	59.00	58.20	7	20,649	0.03%
2023/06/19	2	59.45	3	60.90	60.60	-1	20,563	0.00%
2023/06/16	2	58.35	0	0.00	58.00	2	20,613	0.01%
2023/06/15	0	0.00	5	57.52	58.60	-5	20,585	-0.02%
2023/06/14	6	56.78	1	57.60	56.60	5	20,658	0.02%
2023/06/13	1	56.30	0	0.00	57.30	1	20,952	0.00%
2023/06/12	1.1	56.60	1	56.90	56.60	0.1	21,046	0.00%
2023/06/09	2	59.30	2	59.20	58.70	0	20,987	0.00%
2023/06/08	0	0.00	2	59.40	59.20	-2	21,301	-0.01%
2023/06/06	3	59.67	0	0.00	59.30	3	21,829	0.01%
2023/06/05	18	59.82	24	59.66	58.90	-6	22,475	-0.03%
2023/06/02	2	57.15	1	57.70	56.60	1	22,505	0.00%
2023/06/01	0	0.00	11	56.79	57.20	-11	22,401	-0.05%
2023/05/31	0	0.00	1	54.50	55.70	-1	22,283	0.00%
2023/05/30	1.1	54.10	0	0.00	54.10	1.1	22,289	0.00%
2023/05/29	4	55.30	3	55.13	54.90	1	22,522	0.00%
2023/05/26	0	0.00	2	54.30	54.10	-2	22,987	-0.01%
2023/05/25	3	54.17	1	54.60	54.20	2	23,153	0.01%
2023/05/24	3	55.17	0	0.00	55.00	3	23,148	0.01%
2023/05/23	1	54.60	2	55.10	55.70	-1	22,937	0.00%
2023/05/22	3	51.43	0	0.00	52.60	3	22,589	0.01%
2023/05/19	10.4	52.52	7	52.94	51.70	3.3	22,525	0.01%
2023/05/18	1	57.00	2	57.20	56.90	-1	21,742	0.00%
2023/05/17	4	56.25	0	0.00	56.10	4	21,600	0.02%
2023/05/16	1.1	53.91	0	0.00	55.20	1.1	21,489	0.01%
2023/05/15	1	54.10	4	54.60	54.20	-3	21,524	-0.01%
2023/05/11	3	56.23	1	55.00	54.90	2	21,505	0.01%
2023/05/10	1	57.50	0	0.00	57.10	1	21,283	0.00%
2023/05/09	12	56.64	11	57.03	56.40	1	21,155	0.00%
2023/05/08	1	57.90	2	58.30	58.10	-1	20,936	0.00%
2023/05/05	1.1	58.93	0	0.00	58.00	1.1	21,002	0.01%
2023/05/04	2	58.95	4	59.65	60.10	-2	20,885	-0.01%
2023/05/03	3	58.37	2	58.50	58.50	1	20,956	0.00%
2023/05/02	5	58.12	0	0.00	57.70	5	20,644	0.02%
2023/04/28	1	58.00	1	58.80	58.80	0	20,417	0.00%
2023/04/27	0	0.00	6	56.68	56.80	-6	19,842	-0.03%
2023/04/26	5	53.30	1	54.30	54.50	4	19,490	0.02%
2023/04/25	0.3	53.77	1	54.20	54.30	-0.7	19,361	0.00%
2023/04/21	1	58.30	1	55.10	54.30	0	19,157	0.00%
2023/04/20	0	0.00	1	58.00	57.60	-1	18,682	-0.01%
2023/04/19	2	59.80	0	0.00	59.60	2	18,409	0.01%
2023/04/18	6.3	60.56	0	0.00	60.00	6.3	18,251	0.03%
2023/04/17	42	61.15	48	61.94	62.80	-6	17,846	-0.03%
2023/04/14	7.1	58.89	3	58.43	58.80	4.1	17,383	0.02%
2023/04/13	12	60.98	5	61.56	60.20	7	17,106	0.04%
2023/04/12	0	0.00	1	60.50	60.10	-1	16,326	-0.01%
2023/04/11	0	0.00	1	55.00	55.00	-1	15,667	-0.01%
2023/04/10	0	0.00	4	53.53	53.90	-4	15,476	-0.03%
2023/04/07	3	52.03	0	0.00	52.00	3	15,270	0.02%
2023/04/06	0	0.00	2	52.40	52.40	-2	15,299	-0.01%
2023/03/30	1	52.10	1	51.90	51.90	0	15,700	0.00%
2023/03/29	3.1	51.63	0	0.00	51.80	3.1	16,086	0.02%
2023/03/28	1	51.20	5	51.80	51.50	-4	16,247	-0.02%
2023/03/27	2	51.50	5	52.10	52.10	-3	16,054	-0.02%
2023/03/24	5	50.74	4	50.85	50.60	1	15,998	0.01%
2023/03/23	0	0.00	1	52.10	51.50	-1	16,171	-0.01%
2023/03/22	8.3	51.88	1	52.30	51.80	7.3	16,609	0.04%
2023/03/21	5	52.94	5	53.38	52.60	0	17,190	0.00%
2023/03/17	0	0.00	4	49.75	50.30	-4	17,307	-0.02%
2023/03/16	173	49.22	0	0.00	48.65	173	17,127	1.01%	大買/鉅額交易
2023/03/15	0	0.00	2.3	50.42	50.90	-2.3	16,866	-0.01%
2023/03/14	4	49.80	10	49.50	49.55	-6	16,699	-0.04%
2023/03/13	3	49.50	12	50.30	50.00	-9	16,595	-0.05%
2023/03/10	2.1	49.02	1	49.35	50.00	1.1	16,262	0.01%
2023/03/09	4.1	49.47	5	49.35	49.20	-1	16,160	-0.01%
2023/03/08	67	49.26	7.3	49.77	49.00	59.8	15,791	0.38%
2023/03/07	2	45.50	13	45.82	48.10	-11	15,134	-0.07%
2023/03/06	3	43.83	0	0.00	43.75	3	14,515	0.02%
2023/03/03	2	43.58	4	43.24	43.25	-2	14,651	-0.01%
2023/03/01	1	43.70	7	43.19	43.55	-6	15,377	-0.04%
2023/02/24	3.1	44.84	0	0.00	45.05	3.1	15,369	0.02%
2023/02/23	12	44.21	1	43.80	44.20	11	14,942	0.07%
2023/02/21	2.2	41.71	2	41.55	41.90	0.2	15,002	0.00%
2023/02/20	0	0.00	3	42.05	42.00	-3	15,126	-0.02%
2023/02/17	2	40.65	14.5	41.11	41.25	-12.5	15,085	-0.08%
2023/02/16	1	40.70	2	40.40	40.40	-1	14,928	-0.01%
2023/02/15	1.1	39.71	7	39.65	39.90	-5.9	15,145	-0.04%
2023/02/14	1	38.90	3	39.38	39.55	-2	15,145	-0.01%
2023/02/13	11	39.11	0	0.00	39.00	11	15,203	0.07%
2023/02/10	4.1	40.26	1	40.15	39.70	3.1	15,261	0.02%
2023/02/08	0	0.00	4	39.35	39.40	-4	15,238	-0.03%
2023/02/07	0	0.00	1	38.85	39.80	-1	15,196	-0.01%
2023/02/06	2.1	39.14	0	0.00	38.95	2.1	15,198	0.01%
2023/02/03	6	39.48	6	39.61	39.45	0	15,146	0.00%
2023/02/02	72	40.63	60.8	40.11	40.30	11.3	14,990	0.08%
2023/02/01	2	40.30	33	39.55	40.00	-31	15,057	-0.21%
2023/01/17	1	36.65	0	0.00	36.65	1	15,072	0.01%
2023/01/16	1	36.90	0	0.00	36.35	1	15,055	0.01%
2023/01/13	0	0.00	3	36.95	36.80	-3	15,021	-0.02%
2023/01/12	0	0.00	5	36.95	36.70	-5	15,112	-0.03%
2023/01/11	3	36.68	0	0.00	36.85	3	15,160	0.02%
2023/01/10	0	0.00	2	35.50	35.45	-2	14,994	-0.01%
2023/01/05	8	36.13	2	36.05	35.05	6	15,367	0.04%
2023/01/03	2	36.68	0	0.00	36.40	2	15,843	0.01%
2022/12/30	1	36.85	5	37.14	37.15	-4	16,066	-0.02%
2022/12/29	1	36.10	0	0.00	36.25	1	16,319	0.01%
2022/12/28	2	36.43	0	0.00	36.45	2	16,375	0.01%
2022/12/27	1	36.75	1	37.10	36.75	0	16,472	0.00%
2022/12/26	0	0.00	1	37.55	37.00	-1	16,532	-0.01%
2022/12/23	0.1	37.40	1	37.85	37.50	-0.9	16,641	-0.01%
2022/12/22	3	37.33	6	37.70	37.75	-3	16,716	-0.02%
2022/12/21	4	36.83	10	36.94	37.00	-6	16,567	-0.04%
2022/12/20	0	0.00	6	35.73	34.85	-6	16,376	-0.04%
2022/12/19	4	35.58	0	0.00	35.35	4	16,566	0.02%
2022/12/16	2	36.30	2	36.23	36.40	0	16,796	0.00%
2022/12/15	13.2	37.05	8	36.58	36.60	5.2	16,699	0.03%
2022/12/14	15	36.65	29	37.06	37.00	-14	16,358	-0.09%
2022/12/13	14.5	36.26	39	36.03	36.75	-24.5	15,840	-0.15%
2022/12/12	1	33.30	37	34.47	35.05	-36	15,076	-0.24%
2022/12/05	0	0.00	0.1	33.45	33.30	-0.1	14,299	0.00%
2022/12/01	1	33.35	6	33.79	33.65	-5	14,143	-0.04%
2022/11/30	4	33.26	0	0.00	33.00	4	13,923	0.03%
2022/11/29	8	33.61	44	33.85	33.50	-36	13,734	-0.26%
2022/11/28	0	0.00	12	33.05	32.95	-12	13,468	-0.09%
2022/11/25	1	32.45	3	32.75	32.60	-2	13,400	-0.01%
2022/11/24	7	32.86	0	0.00	32.80	7	13,297	0.05%
2022/11/23	6	33.13	8	33.33	33.95	-2	12,927	-0.02%
2022/11/22	0	0.00	2	32.73	33.20	-2	12,413	-0.02%
2022/11/21	1	32.20	0	0.00	32.30	1	12,123	0.01%
2022/11/18	3	31.88	9	31.91	31.65	-6	12,001	-0.05%
2022/11/17	3	32.35	67	32.68	32.40	-64	11,939	-0.54%
2022/11/16	10	31.96	15	32.02	32.15	-5	11,602	-0.04%
2022/11/15	2	31.28	35	31.33	31.45	-33	11,366	-0.29%
2022/11/14	0	0.00	5	30.65	30.70	-5	11,283	-0.04%
2022/11/11	4	30.24	48	30.31	30.10	-44	11,223	-0.39%
2022/11/09	1	31.10	1	31.40	30.85	0	11,063	0.00%
2022/11/08	10	30.40	20	30.83	30.80	-10	10,999	-0.09%
2022/11/07	0	0.00	1	30.45	30.25	-1	10,930	-0.01%
2022/11/04	1	29.20	0	0.00	29.40	1	10,871	0.01%
2022/11/03	16	28.66	0	0.00	28.65	16	10,994	0.15%
2022/11/02	5	28.75	1	28.75	28.75	4	11,019	0.04%
2022/11/01	10	28.20	10	28.50	28.50	0	11,004	0.00%
2022/10/31	10	28.15	11	28.45	28.40	-1	11,002	-0.01%
2022/10/28	31	28.75	1	29.10	28.25	30	11,002	0.27%
2022/10/27	13	28.40	0	0.00	28.50	13	10,770	0.12%
2022/10/26	8	29.84	1	29.45	29.40	7	10,592	0.07%
2022/10/25	2	30.83	17	30.79	30.35	-15	10,651	-0.14%
2022/10/24	0	0.00	1	30.60	30.70	-1	10,724	-0.01%
2022/10/21	3	30.20	0	0.00	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	0	0.00	10	31.00	30.55	-10	10,811	-0.09%
2022/10/17	8	29.75	0	0.00	30.05	8	10,946	0.07%
2022/10/14	0	0.00	10	31.35	30.65	-10	11,000	-0.09%
2022/10/13	0	0.00	22	30.55	29.35	-22	11,075	-0.20%
2022/10/12	1	30.55	1	30.75	30.85	0	11,317	0.00%
2022/10/11	2	31.48	3	31.63	31.75	-1	11,401	-0.01%
2022/10/07	1	30.70	6	31.64	31.75	-5	11,477	-0.04%
2022/10/06	3	31.10	9	30.84	31.10	-6	11,338	-0.05%
2022/10/05	4	29.81	3	30.03	29.90	1	11,190	0.01%
2022/10/04	1	29.85	0	0.00	29.85	1	11,237	0.01%
2022/10/03	0	0.00	2	29.25	29.20	-2	11,103	-0.02%
2022/09/30	1	28.75	6	29.04	29.55	-5	11,018	-0.05%
2022/09/29	5	28.20	4	29.19	28.90	1	10,825	0.01%
2022/09/27	5	28.98	3	28.72	29.00	2	10,423	0.02%
2022/09/26	2	29.65	0	0.00	29.25	2	10,195	0.02%
2022/09/23	3	30.03	131	30.16	30.10	-128	9,844	-1.30%	大賣/鉅額交易
2022/09/21	2	28.13	2	28.30	27.95	0	9,413	0.00%
2022/09/20	0	0.00	0	27.95	28.30	0	9,448	0.00%
2022/09/15	4	28.76	0	0.00	28.65	4	9,565	0.04%
2022/09/12	0	0.00	5	28.80	28.70	-5	9,858	-0.05%
2022/09/08	0	0.00	2	27.80	27.90	-2	9,920	-0.02%
2022/09/06	1	27.30	0	0.00	27.20	1	10,074	0.01%
2022/09/05	6	27.35	2	27.38	27.50	4	10,204	0.04%
2022/09/02	4	27.68	0	0.00	27.65	4	10,261	0.04%
2022/08/24	1	29.30	1	28.90	28.90	0	10,473	0.00%
2022/08/19	11	29.09	8	29.10	29.00	3	10,746	0.03%
2022/08/18	5	29.30	0	0.00	29.45	5	10,875	0.05%
2022/08/17	2	29.50	1	30.20	29.25	1	11,148	0.01%
2022/08/15	5	30.30	0.1	30.30	30.30	5	11,496	0.04%
2022/08/12	111	30.06	0	0.00	30.00	111	11,879	0.93%	大買/鉅額交易
2022/08/11	1	30.35	0	0.00	30.45	1	11,930	0.01%
2022/08/10	4	31.03	6	31.85	30.70	-2	12,004	-0.02%
2022/08/09	0	0.00	5	31.20	31.20	-5	12,123	-0.04%
2022/08/08	0	0.00	10	30.70	30.60	-10	12,304	-0.08%
2022/08/05	16	30.34	0	0.00	30.40	16	12,413	0.13%
2022/08/04	0	0.00	4	29.95	30.35	-4	12,725	-0.03%
2022/08/03	7.1	30.75	0	0.00	30.40	7.1	13,847	0.05%
2022/08/02	12	30.93	0	0.00	30.90	12	14,494	0.08%
2022/08/01	11	31.22	2	31.78	31.40	9	14,677	0.06%
2022/07/29	0	0.00	0.6	30.95	31.20	-0.6	14,887	0.00%
2022/07/28	20	30.58	21	30.80	30.75	-1	14,936	-0.01%
2022/07/27	1	30.20	1	30.25	30.45	0	15,013	0.00%
2022/07/26	1	30.40	12	30.27	30.45	-11	15,266	-0.07%
2022/07/25	2	30.23	6	30.23	30.35	-4	15,401	-0.03%
2022/07/21	2	29.15	4	29.13	29.00	-2	16,482	-0.01%
2022/07/20	6	29.39	5	29.43	29.05	1	18,316	0.01%
2022/07/19	1.2	29.53	2	29.10	29.70	-0.8	19,359	0.00%
2022/07/18	7	28.54	10	28.83	29.00	-3	19,944	-0.02%
2022/07/15	1.4	27.04	7	27.28	27.35	-5.6	19,673	-0.03%
2022/07/14	4	24.36	3	25.10	25.10	1	19,617	0.01%
2022/07/13	1	23.75	0	0.00	23.65	1	19,695	0.01%
2022/07/11	1	26.10	3	26.43	26.25	-2	20,168	-0.01%
2022/07/08	1	25.30	0	0.00	25.70	1	21,286	0.00%
2022/07/05	0	0.00	2	25.10	25.50	-2	22,443	-0.01%
2022/06/30	1	25.15	0	0.00	25.10	1	22,627	0.00%
2022/06/28	1	25.40	1	25.40	25.80	0	22,620	0.00%
2022/06/27	3	26.03	1	25.95	26.30	2	22,612	0.01%
2022/06/24	0	0.00	2	25.65	25.50	-2	22,616	-0.01%
2022/06/23	2	25.43	0	0.00	25.40	2	22,605	0.01%
2022/06/22	51	26.01	1	26.15	25.95	50	22,519	0.22%
2022/06/20	6	26.91	4	26.46	25.95	2	22,427	0.01%
2022/06/17	5	28.18	0	0.00	27.90	5	22,282	0.02%
2022/06/14	1	28.15	1	28.45	28.45	0	22,067	0.00%
2022/06/13	2	29.35	0	0.00	29.10	2	22,170	0.01%
2022/06/07	5	29.85	5	29.65	29.80	0	22,362	0.00%
2022/06/06	1	29.50	1	29.25	29.25	0	22,414	0.00%
2022/06/02	2	29.10	0	0.00	28.80	2	22,769	0.01%
2022/06/01	1	29.35	1	29.60	29.55	0	22,924	0.00%
2022/05/31	6	29.53	1	29.40	29.40	5	22,897	0.02%
2022/05/27	5	31.21	1	31.35	30.90	4	23,008	0.02%
2022/05/26	9	31.52	1	31.15	31.00	8	23,087	0.03%
2022/05/25	6	30.96	6	31.33	31.60	0	22,981	0.00%
2022/05/24	1	31.40	2	31.10	30.70	-1	22,716	0.00%
2022/05/23	2	30.93	9	31.17	30.90	-7	22,524	-0.03%
2022/05/19	4	29.86	4	29.96	30.60	0	22,169	0.00%
2022/05/18	6	30.05	24	30.00	30.20	-18	21,994	-0.08%
2022/05/17	6	29.63	3	30.30	29.80	3	21,825	0.01%
2022/05/16	3	29.98	10	29.54	30.05	-7	21,497	-0.03%
2022/05/13	1	28.80	1	28.90	29.00	0	21,295	0.00%
2022/05/12	7	30.05	0	0.00	28.55	7	21,107	0.03%
2022/05/11	24	31.07	25	31.26	30.60	-1	20,729	0.00%
2022/05/10	3	30.00	22	30.91	31.10	-19	19,544	-0.10%
2022/05/09	22	29.85	22	29.05	29.00	0	18,800	0.00%
2022/05/06	12	29.35	146	28.75	29.70	-134	18,430	-0.73%	大賣/鉅額交易
2022/05/05	11	29.36	1	29.30	29.00	10	17,966	0.06%
2022/05/04	13	27.83	4	28.21	28.70	9	17,641	0.05%
2022/05/03	4	27.49	10	27.73	28.00	-6	17,390	-0.03%
2022/04/29	2	29.53	6	29.43	28.90	-4	16,966	-0.02%
2022/04/28	41	28.63	14	28.70	28.50	27	16,719	0.16%
2022/04/27	35	29.22	9	30.09	28.80	26	16,354	0.16%
2022/04/26	55	31.84	40	32.66	31.55	15	15,213	0.10%
2022/04/25	68	31.26	64	32.35	33.35	4	13,191	0.03%
2022/04/22	4	31.35	41	31.96	32.35	-37	11,844	-0.31%
2022/04/20	49	29.74	3	29.57	29.80	46	10,526	0.44%
2022/04/19	2	29.50	1	29.70	30.10	1	10,074	0.01%
2022/04/18	10	28.83	11	28.94	29.00	-1	9,706	-0.01%
2022/04/15	6	30.51	10	30.14	29.95	-4	9,386	-0.04%
2022/04/14	22	30.28	38	30.19	29.85	-16	8,735	-0.18%
2022/04/13	1	27.50	14	29.30	29.25	-13	7,484	-0.17%
2022/04/12	4	26.93	1	26.85	27.55	3	6,739	0.04%
2022/04/11	6	27.60	12	27.51	27.55	-6	6,542	-0.09%
2022/04/08	20	26.63	11	26.60	26.85	9	6,172	0.15%
2022/04/07	1	26.15	13	25.70	25.70	-12	5,975	-0.20%
2022/04/06	13	26.13	1	26.05	26.15	12	5,855	0.20%
2022/04/01	0	0.00	1	25.70	25.85	-1	5,801	-0.02%
2022/03/28	1	25.40	5	25.56	25.70	-4	5,788	-0.07%
2022/03/25	0	0.00	2	25.78	25.75	-2	5,846	-0.03%
2022/03/24	1	26.00	1	25.95	25.90	0	5,884	0.00%
2022/03/23	15	25.75	0	0.00	25.65	15	5,862	0.26%
2022/03/22	1	25.55	0	0.00	25.50	1	5,819	0.02%
2022/03/21	0	0.00	1	25.30	24.90	-1	5,765	-0.02%
2022/03/17	0	0.00	1	24.95	25.00	-1	5,814	-0.02%
2022/03/16	3	24.07	0	0.00	23.90	3	5,747	0.05%
2022/03/14	0	0.00	0.1	26.25	26.35	-0.1	5,389	0.00%
2022/03/11	0	0.00	2	25.80	25.65	-2	5,295	-0.04%
2022/03/10	2	25.10	0	0.00	25.90	2	5,206	0.04%
2022/03/08	11	25.24	2	24.78	24.65	9	4,932	0.18%
2022/03/07	2	26.10	6	26.08	26.15	-4	4,513	-0.09%
2022/03/04	11	26.14	0	0.00	25.90	11	4,187	0.26%
2022/03/03	0	0.00	5	26.18	26.25	-5	4,069	-0.12%
2022/03/02	21	25.86	5.2	25.47	25.80	15.8	3,846	0.41%
2022/03/01	7	24.96	3.3	24.99	24.90	3.7	3,707	0.10%
2022/02/25	3	23.55	1	23.50	23.90	2	3,634	0.06%
2022/02/24	0	0.00	2	22.85	22.90	-2	3,539	-0.06%
2022/02/23	2	23.48	3	23.73	23.50	-1	3,490	-0.03%
2022/02/22	3	23.07	1	23.35	23.50	2	3,446	0.06%
2022/02/21	2	23.75	1	24.15	23.90	1	3,271	0.03%
2022/02/17	1	22.50	0	0.00	22.55	1	2,991	0.03%
2022/02/15	1	22.35	0	0.00	22.45	1	3,039	0.03%
2022/02/14	0	0.00	0.3	21.80	22.00	-0.3	3,116	-0.01%
2022/02/09	0.3	22.00	1	21.85	21.95	-0.7	3,311	-0.02%
2022/02/08	0	0.00	1	21.70	21.75	-1	3,323	-0.03%
2022/01/26	0	0.00	63	20.25	20.20	-63	3,351	-1.88%
2022/01/21	0	0.00	1	21.20	21.00	-1	3,469	-0.03%
2022/01/14	2	21.00	0	0.00	21.20	2	3,814	0.05%
2022/01/12	0	0.00	2	21.15	21.40	-2	3,889	-0.05%
2022/01/03	2	21.80	0	0.00	21.80	2	4,182	0.05%
2021/12/29	0	0.00	0.4	21.95	22.05	-0.4	4,267	-0.01%
2021/12/28	0	0.00	2	21.88	21.85	-2	4,369	-0.05%
2021/12/24	4	22.80	4	22.20	22.20	0	4,537	0.00%
2021/12/23	0	0.00	3	22.33	22.35	-3	4,538	-0.07%
2021/12/22	0	0.00	2	22.45	22.30	-2	4,557	-0.04%
2021/12/21	2	22.63	2	22.60	22.70	0	4,537	0.00%
2021/12/20	4	22.15	2	22.70	22.70	2	4,481	0.04%
2021/12/17	5	22.09	6	21.93	21.90	-1	4,445	-0.02%
2021/12/16	1	21.50	0	0.00	21.55	1	4,471	0.02%
2021/12/15	3	21.70	0	0.00	21.75	3	4,533	0.07%
2021/12/14	8	21.93	4	21.50	21.55	4	4,585	0.09%
2021/12/08	12	21.83	12	21.91	21.65	0	5,027	0.00%
2021/12/07	4	21.45	5	21.60	21.85	-1	5,313	-0.02%
2021/12/03	0	0.00	1	21.30	21.30	-1	5,461	-0.02%
2021/12/01	5	21.20	13	21.25	21.25	-8	5,774	-0.14%
2021/11/29	1.1	20.81	1	21.00	20.80	0.1	6,123	0.00%
2021/11/24	10	21.80	1	21.65	22.00	9	7,076	0.13%
2021/11/19	1	21.15	6	21.09	21.05	-5	7,621	-0.07%
2021/11/18	0	0.00	1	21.20	21.25	-1	7,845	-0.01%
2021/11/17	3	21.37	2	21.40	21.35	1	8,259	0.01%
2021/11/16	0	0.00	4	21.50	21.55	-4	8,381	-0.05%
2021/11/15	0	0.00	1	21.90	21.75	-1	8,549	-0.01%
2021/11/11	0	0.00	1	21.80	22.25	-1	9,405	-0.01%
2021/11/10	1	22.00	1	21.60	21.60	0	9,815	0.00%
2021/11/09	0	0.00	6	21.92	22.00	-6	10,616	-0.06%
2021/11/08	3	22.15	3	22.40	22.15	0	11,587	0.00%
2021/11/05	3	21.23	0	0.00	21.20	3	12,062	0.02%
2021/11/04	1	21.35	15	21.32	21.20	-14	12,380	-0.11%
2021/11/03	0	0.00	5	21.65	21.60	-5	13,125	-0.04%
2021/11/02	2	21.55	0	0.00	21.15	2	13,351	0.01%
2021/11/01	4	21.10	2	21.10	21.00	2	13,595	0.01%
2021/10/29	1	21.25	1	21.45	21.20	0	14,022	0.00%
2021/10/28	5	21.09	8	21.19	21.50	-3	14,531	-0.02%
2021/10/27	0	0.00	2	21.15	21.30	-2	15,244	-0.01%
2021/10/25	2	21.98	3	22.15	21.85	-1	17,751	-0.01%
2021/10/22	4	22.50	0	0.00	21.90	4	18,103	0.02%
2021/10/21	0	0.00	3	23.48	23.45	-3	18,215	-0.02%
2021/10/20	1	23.15	0	0.00	22.70	1	18,481	0.01%
2021/10/18	3	23.15	4	22.78	22.95	-1	19,119	-0.01%
2021/10/14	1	22.35	1	22.10	22.25	0	20,620	0.00%
2021/10/13	2	22.80	0	0.00	22.10	2	21,328	0.01%
2021/10/12	3	23.20	5	22.82	22.60	-2	21,530	-0.01%
2021/10/08	5	23.05	0	0.00	22.95	5	21,625	0.02%
2021/10/07	0	0.00	0	23.30	23.65	0	21,690	0.00%
2021/10/06	3	23.52	3	23.40	23.30	0	21,890	0.00%
2021/10/05	1	23.05	2	23.03	23.75	-1	22,108	0.00%
2021/10/04	2	23.95	2	22.93	22.65	0	22,144	0.00%
2021/09/30	2	24.88	0	0.00	25.05	2	22,435	0.01%
2021/09/29	4	24.41	0	0.00	24.20	4	22,590	0.02%
2021/09/28	5	24.61	3	24.60	24.50	2	22,980	0.01%
2021/09/27	5	25.03	3	25.22	25.00	2	23,587	0.01%
2021/09/23	6	25.01	1	24.85	24.85	5	27,414	0.02%
2021/09/22	2	24.98	2	25.13	24.95	0	28,563	0.00%
2021/09/17	2	26.15	12	25.79	25.50	-10	29,013	-0.03%
2021/09/15	7	26.16	13.1	26.38	26.35	-6.1	28,960	-0.02%
2021/09/13	6	26.94	19	26.61	26.95	-13	28,902	-0.04%
2021/09/10	15	26.63	11	25.91	26.05	4	28,697	0.01%
2021/09/09	2	25.30	8	25.56	25.70	-6	28,390	-0.02%
2021/09/08	4	25.31	3	25.03	24.75	1	28,335	0.00%
2021/09/07	0	0.00	10	25.30	25.40	-10	28,251	-0.04%
2021/09/06	7	26.09	6	25.80	25.60	1	28,141	0.00%
2021/09/03	5	26.81	4	26.59	26.35	1	27,935	0.00%
2021/09/02	16	26.56	2	26.63	26.65	14	27,745	0.05%
2021/09/01	12	26.93	6	27.02	27.00	6	27,620	0.02%
2021/08/31	16	26.66	27.8	26.85	27.20	-11.8	27,184	-0.04%
2021/08/30	5	26.00	12	26.11	26.00	-7	26,686	-0.03%
2021/08/27	19	25.73	19	25.63	26.00	0	26,770	0.00%
2021/08/26	15	26.50	4	26.46	25.60	11	27,415	0.04%
2021/08/25	7	25.38	1	25.50	25.35	6	27,090	0.02%
2021/08/24	6	25.62	9	25.59	25.65	-3	27,011	-0.01%
2021/08/23	4	25.71	2.4	26.07	25.85	1.6	26,875	0.01%
2021/08/20	5	23.90	11	24.41	24.60	-6	26,510	-0.02%
2021/08/19	3	24.65	7	24.69	24.20	-4	26,365	-0.02%
2021/08/18	8	24.66	3	23.57	25.60	5	26,158	0.02%
2021/08/17	10	25.19	9	25.04	23.90	1	25,777	0.00%
2021/08/16	14	27.36	2	27.28	26.40	12	25,231	0.05%
2021/08/13	21	28.86	36.7	28.37	27.55	-15.7	24,737	-0.06%
2021/08/12	42	28.62	34.6	28.39	29.75	7.4	23,927	0.03%
2021/08/11	24	28.01	20	27.33	27.85	4	22,963	0.02%
2021/08/10	2	27.98	1	28.25	27.30	1	22,367	0.00%
2021/08/09	65	28.34	61	28.20	27.95	4	22,110	0.02%
2021/08/06	3	26.82	6	27.19	26.95	-3	21,412	-0.01%
2021/08/05	4.5	26.62	1	26.95	26.65	3.5	21,222	0.02%
2021/08/04	11	27.74	36	27.66	27.40	-25	21,141	-0.12%
2021/08/03	19.7	28.59	6	28.53	28.85	13.7	21,239	0.06%
2021/08/02	10	28.51	17	28.75	29.30	-7	20,948	-0.03%
2021/07/30	22	28.19	12	28.24	27.20	10	20,265	0.05%
2021/07/29	44	27.81	24	27.63	27.95	20	19,168	0.10%
2021/07/28	6	26.20	4	25.81	25.75	2	17,963	0.01%
2021/07/27	0	0.00	4	26.08	25.60	-4	17,718	-0.02%
2021/07/26	2	26.88	1	26.35	26.90	1	17,744	0.01%
2021/07/23	2	26.00	0	0.00	26.70	2	17,549	0.01%
2021/07/22	3	25.85	2	25.20	25.00	1	17,272	0.01%
2021/07/21	21	27.64	30	27.32	26.50	-9	17,026	-0.05%
2021/07/20	42	26.63	10	26.56	26.75	32	16,240	0.20%
2021/07/19	12	26.53	28	26.59	27.10	-16	15,653	-0.10%
2021/07/16	2	25.35	10	25.10	25.10	-8	15,298	-0.05%
2021/07/15	0	0.00	3	24.88	24.85	-3	15,227	-0.02%
2021/07/13	3	23.93	11	23.90	23.50	-8	16,149	-0.05%
2021/07/12	1	25.25	4	25.91	25.05	-3	16,669	-0.02%
2021/07/08	20	25.12	15	24.73	24.95	5	17,332	0.03%
2021/07/07	13	25.46	2	24.78	24.30	11	17,117	0.06%
2021/07/06	4	25.79	4	25.93	25.60	0	16,927	0.00%
2021/07/05	22	26.53	16	26.71	26.35	6	16,765	0.04%
2021/07/02	22	25.72	11	25.97	25.65	11	16,464	0.07%
2021/07/01	42	27.77	58	27.33	26.80	-16	15,961	-0.10%
2021/06/30	62	27.00	35	27.22	27.50	27	14,329	0.19%
2021/06/29	51	24.30	9	24.39	25.15	42	12,019	0.35%
2021/06/28	2	22.88	9	22.82	22.90	-7	10,786	-0.06%
2021/06/24	0	0.00	5	20.75	20.65	-5	10,167	-0.05%
2021/06/23	1	20.20	0	0.00	20.45	1	10,125	0.01%
2021/06/10	0	0.00	3	20.10	20.40	-3	9,670	-0.03%
2021/06/07	1	20.80	32	20.92	20.80	-31	9,580	-0.32%
2021/06/04	4	22.28	1	22.50	21.70	3	9,486	0.03%
2021/06/03	10	22.69	3	22.62	22.45	7	9,303	0.08%
2021/06/02	0	0.00	2	20.90	21.70	-2	8,530	-0.02%
2021/05/31	0	0.00	25	20.65	20.00	-25	8,437	-0.30%
2021/05/28	2	19.70	0	0.00	19.40	2	8,325	0.02%
2021/05/21	3	18.70	0	0.00	19.15	3	8,372	0.04%
2021/05/20	1	18.05	0	0.00	18.05	1	8,310	0.01%
2021/05/18	12	17.61	8	18.05	18.25	4	8,174	0.05%
2021/05/17	2	16.58	2	17.30	16.60	0	8,117	0.00%
2021/05/14	2	17.63	0	0.00	17.55	2	8,010	0.02%
2021/05/13	3	18.90	6	17.97	18.55	-3	7,916	-0.04%
2021/05/12	5	20.12	4	21.20	19.60	1	7,828	0.01%
2021/05/11	5	21.57	2	20.65	21.70	3	7,594	0.04%
2021/05/10	0	0.00	1	22.30	22.15	-1	7,003	-0.01%
2021/05/06	1	20.85	0	0.00	20.35	1	6,625	0.02%
2021/05/05	5	20.76	13.4	20.52	20.40	-8.4	6,476	-0.13%
2021/04/29	1	20.95	13	21.35	21.20	-12	5,810	-0.21%
2021/04/27	1	20.80	3	20.85	21.00	-2	5,570	-0.04%
2021/04/22	12	22.06	0	0.00	20.55	12	5,281	0.23%
2021/04/21	1	21.30	0	0.00	21.70	1	4,844	0.02%
2021/04/20	11	22.28	0	0.00	22.10	11	4,649	0.24%
2021/04/19	9	23.17	20	22.43	23.65	-11	4,266	-0.26%
2021/04/16	25	21.30	16	21.31	21.50	9	3,385	0.27%
2021/04/15	6	21.03	31	20.86	20.95	-25	2,604	-0.96%
2021/04/14	22	18.73	6	19.02	19.75	16	1,850	0.86%
2021/04/13	0	0.00	3	18.15	18.20	-3	1,537	-0.20%
2021/04/09	5	18.55	1	18.40	18.05	4	1,450	0.28%
2021/04/08	12	18.08	4	18.33	18.35	8	1,395	0.57%
2021/04/07	2	17.98	1	17.85	17.80	1	1,262	0.08%
2021/03/25	2	16.60	0	0.00	16.60	2	1,330	0.15%
2021/03/22	5	16.95	3	16.92	16.95	2	1,347	0.15%
2021/03/18	2	16.90	0	0.00	16.90	2	1,456	0.14%
2021/03/17	0	0.00	34	17.00	16.90	-34	1,483	-2.29%
2021/03/16	0	17.30	0	0.00	17.10	0	1,595	0.00%
2021/03/12	9	17.26	0	0.00	17.10	9	1,609	0.56%
2021/03/09	0	0.00	2	17.35	17.25	-2	1,582	-0.13%
2021/03/05	4	17.56	0	0.00	17.20	4	1,552	0.26%
2021/03/04	12	17.70	5	17.37	17.80	7	1,468	0.48%
2021/03/03	0	0.00	26	17.12	17.20	-26	1,403	-1.85%
2021/02/26	1	17.40	1	17.10	17.15	0	1,385	0.00%
2021/02/25	3	17.00	3	16.90	16.90	0	1,324	0.00%
2021/02/24	24	17.46	8	17.51	17.25	16	1,305	1.23%
2021/02/23	5	16.70	0	0.00	16.95	5	1,172	0.43%
2021/02/19	0	0.00	0.1	16.20	16.20	-0.1	1,151	-0.01%
2021/02/04	0	0.00	4	15.45	15.45	-4	1,144	-0.35%
2021/01/29	9	15.58	0	0.00	15.40	9	1,149	0.78%
2021/01/27	0	15.50	0	0.00	15.25	0	1,141	0.00%
2021/01/19	3	15.95	3	15.85	15.85	0	1,112	0.00%
2021/01/18	0	0.00	1	15.40	15.70	-1	1,109	-0.09%
2021/01/06	10	17.40	1	17.00	17.00	9	1,025	0.88%
2021/01/05	0	0.00	2	17.70	17.35	-2	1,007	-0.20%
2021/01/04	0	17.35	0	0.00	17.25	0	987	0.00%
2020/12/30	11	17.59	12	17.46	17.50	-1	966	-0.10%
2020/12/23	1	17.00	3	17.05	17.10	-2	871	-0.23%
2020/12/22	2	17.65	0	0.00	17.00	2	856	0.23%
2020/12/18	5	17.00	6	17.00	17.00	-1	667	-0.15%
2020/12/16	0	0.00	5	17.30	17.50	-5	652	-0.77%
2020/12/15	6	17.80	2	18.15	17.45	4	637	0.63%
2020/12/14	13	17.10	4	17.50	17.50	9	590	1.52%
2020/12/11	6	16.80	0	0.00	16.75	6	519	1.15%
2020/12/10	11	17.15	2	17.38	17.20	9	489	1.84%
2020/12/01	0	0.00	6	16.45	16.45	-6	382	-1.57%
2020/11/19	34	16.00	0	0.00	15.90	34	366	9.28%
2020/11/18	42	15.98	0	0.00	16.05	42	363	11.55%
2020/11/17	1	15.50	0	0.00	15.65	1	343	0.29%
2020/11/12	2	15.45	0	0.00	15.45	2	347	0.57%
2020/11/10	0	0.00	0.2	15.45	15.50	-0.2	348	-0.05%
2020/11/09	0	0.00	5	15.40	15.45	-5	344	-1.45%
2020/10/26	9	15.45	0	0.00	15.50	9	348	2.58%
2020/10/19	0	15.70	0	0.00	15.55	0	345	0.01%
2020/10/16	3	15.65	0	0.00	15.55	3	346	0.87%
2020/09/16	10	16.17	0	0.00	16.10	10	380	2.63%
2020/09/11	6	16.32	2	16.45	16.30	4	425	0.94%
2020/09/08	2	16.70	0	0.00	16.70	2	417	0.48%
2020/09/07	3	16.45	0	0.00	16.90	3	407	0.74%
2020/08/21	0	0.00	10	15.45	15.40	-10	363	-2.75%
2020/07/13	10	15.80	0	0.00	15.80	10	462	2.16%
2020/06/19	1	16.35	2	16.45	16.20	-1	468	-0.21%
2020/06/16	1	16.30	0	0.00	16.35	1	465	0.22%
2020/06/10	2	16.85	0	0.00	16.75	2	566	0.35%
2020/04/01	0.9	15.20	0	0.00	15.10	0.9	643	0.14%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/02/24	1	17.10	0	0.00	17.10	1	459	0.22%
2020/02/14	0	17.35	0	0.00	17.30	0	504	0.01%
2019/12/25	0	0.00	2	18.65	18.70	-2	653	-0.31%
2019/12/18	1	18.50	0	0.00	18.40	1	693	0.14%
2019/12/13	0	0.00	50	18.30	18.30	-50	707	-7.07%
2019/12/11	1	18.30	0	0.00	18.20	1	724	0.14%
2019/11/21	5	18.20	0	0.00	18.25	5	1,142	0.44%
2019/11/08	1	19.00	0	0.00	18.95	1	1,529	0.07%
2019/10/28	0	0.00	2	19.05	19.10	-2	1,572	-0.13%
2019/10/25	2	19.10	0	0.00	19.15	2	1,572	0.13%
2019/10/22	2	19.10	0	0.00	19.15	2	1,608	0.12%
2019/10/15	1	19.70	0	0.00	19.40	1	1,558	0.06%
2019/10/14	1	20.00	0	0.00	20.00	1	1,512	0.07%
2019/10/07	1	20.10	0	0.00	19.95	1	1,515	0.07%
2019/09/25	1	20.20	0	0.00	20.15	1	1,535	0.07%
2019/09/20	1	20.20	0	0.00	20.20	1	1,525	0.07%
2019/09/18	1	20.30	0	0.00	20.30	1	1,534	0.07%
2019/09/06	2	20.80	0	0.00	20.85	2	1,506	0.13%
2019/08/22	0	0.00	2	20.30	20.35	-2	1,241	-0.16%
2019/08/21	10	20.55	0	0.00	20.55	10	1,214	0.82%
2019/08/19	34	20.97	0	0.00	20.60	34	1,109	3.06%
2019/08/16	637	20.33	637	20.45	20.50	0	981	0.00%	大買/大賣/
2019/06/28	0	0.00	1	19.35	19.30	-1	1,130	-0.09%
2019/06/21	1	19.40	0	0.00	19.50	1	1,500	0.07%
2019/05/16	0	0.00	8	19.94	19.90	-8	2,948	-0.27%
2019/05/13	0	0.00	3	19.00	18.90	-3	2,919	-0.10%
2019/05/10	0	0.00	2	19.30	19.10	-2	2,913	-0.07%
2019/05/09	0	0.00	4	19.11	19.15	-4	2,908	-0.14%
2019/05/08	2	19.40	0	0.00	19.35	2	2,908	0.07%
2019/05/06	0	0.00	2	19.50	19.55	-2	2,896	-0.07%
2019/04/26	2	19.80	0	0.00	19.80	2	2,874	0.07%
2019/04/24	2	20.30	0	0.00	20.40	2	2,830	0.07%
2019/04/19	3	20.40	0	0.00	20.40	3	2,819	0.11%
2019/04/16	2	20.75	0	0.00	20.75	2	2,825	0.07%
2019/04/02	3	20.30	0	0.00	20.50	3	2,759	0.11%
2019/04/01	2	20.75	0	0.00	20.75	2	2,712	0.07%
2019/03/27	2	21.35	0	0.00	21.15	2	2,446	0.08%
2019/03/22	3	23.40	21	23.44	22.80	-18	2,255	-0.80%
2019/03/21	0	0.00	1	23.55	23.40	-1	2,207	-0.05%
2019/03/20	0	0.00	1	23.40	23.45	-1	2,170	-0.05%
2019/03/12	4	22.00	8	22.14	21.90	-4	1,521	-0.26%
2019/03/11	2	20.75	8	20.98	21.30	-6	1,334	-0.45%
2019/03/08	5	20.79	2	21.05	21.15	3	1,284	0.23%
2019/03/07	30	21.52	7	21.65	20.80	23	1,461	1.57%
2019/03/06	10	21.05	13.6	21.14	21.20	-3.6	1,310	-0.27%
2019/03/05	0	0.00	20	19.70	19.90	-20	1,025	-1.95%
2019/03/04	4	19.00	0	0.00	19.00	4	957	0.42%
2019/02/27	3	18.90	0	0.00	18.85	3	963	0.31%
2019/02/26	8	19.25	0	0.00	19.05	8	966	0.83%
2019/02/19	10	18.90	0	0.00	19.00	10	933	1.07%
2019/02/14	2	18.90	0	0.00	18.85	2	922	0.22%
2019/02/12	20	18.95	0	0.00	18.90	20	910	2.20%
2019/01/29	2	18.75	0	0.00	18.75	2	879	0.23%
2018/11/23	0	0.00	16	16.15	16.40	-16	323	-4.94%
2018/06/28	0	0.00	1	18.95	19.00	-1	760	-0.13%
2018/06/21	6	19.00	0	0.00	19.05	6	804	0.75%
2018/05/31	0	0.00	4	19.10	19.15	-4	682	-0.59%
2018/05/29	4	19.05	0	0.00	19.10	4	646	0.62%
2018/04/19	2	19.80	0	0.00	19.70	2	780	0.26%
2018/04/09	1	20.40	1	20.35	20.35	0	862	0.00%
2018/03/31	0	0.00	1	20.60	20.75	-1	876	-0.11%
2018/03/30	2	21.35	1	20.75	20.80	1	874	0.11%
2018/03/09	0	0.00	5	19.90	20.10	-5	1,170	-0.43%
2018/02/01	0	0.00	0.1	20.10	20.25	-0.1	1,158	-0.01%