榮剛 (5009)-群益金鼎-萬華券商分點個股進出

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-萬華券商分點個股進出

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-萬華券商分點個股進出
群益金鼎-萬華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	1	55.30	1	55.10	55.80	0	11,131	0.00%
2024/05/16	1	54.80	0	0.00	54.90	1	11,014	0.01%
2024/05/15	0	0.00	5	55.30	55.20	-5	10,959	-0.05%
2024/05/14	11.1	55.03	0	0.00	55.80	11.1	10,834	0.10%
2024/05/13	2	55.30	0	0.00	55.20	2	10,659	0.02%
2024/05/10	2	55.90	3	55.50	56.00	-1	10,556	-0.01%
2024/05/09	5	55.68	15	56.39	54.90	-10	10,442	-0.10%
2024/05/08	2	54.80	0	0.00	54.70	2	10,252	0.02%
2024/05/07	9	55.51	0	0.00	54.50	9	10,194	0.09%
2024/05/06	3.4	56.85	3	56.67	56.10	0.4	9,960	0.00%
2024/05/03	3	57.33	33	57.81	57.00	-30	9,729	-0.31%
2024/05/02	81	57.08	26	57.17	57.60	55	9,394	0.59%
2024/04/30	15	55.65	4	55.53	54.20	11	8,518	0.13%
2024/04/29	2	54.40	8	54.36	54.80	-6	8,034	-0.07%
2024/04/26	3	52.83	0	0.00	52.80	3	7,806	0.04%
2024/04/25	4	52.48	1	52.40	52.60	3	7,679	0.04%
2024/04/24	1	52.50	0	0.00	53.00	1	7,613	0.01%
2024/04/23	13	52.97	0	0.00	52.80	13	7,547	0.17%
2024/04/22	5	54.34	1	54.80	54.20	4	7,350	0.05%
2024/04/19	6	54.00	2	54.00	54.90	4	7,016	0.06%
2024/04/18	1	54.40	49	54.95	54.70	-48	6,616	-0.73%
2024/04/17	3	53.53	4	53.55	53.50	-1	6,379	-0.02%
2024/04/16	7	52.27	12	52.93	51.90	-5	6,043	-0.08%
2024/04/15	3	53.47	3	54.80	53.30	0	5,658	0.00%
2024/04/12	5	52.34	0	0.00	52.50	5	5,187	0.10%
2024/04/11	18	52.68	1	52.80	52.60	17	5,092	0.33%
2024/04/10	1	52.50	12	51.69	52.50	-11	4,927	-0.22%
2024/04/09	0	0.00	0.4	50.50	50.40	-0.4	4,584	-0.01%
2024/03/28	1	50.10	1	50.20	49.65	0	4,887	0.00%
2024/03/27	0	49.65	0	0.00	49.65	0	5,331	0.00%
2024/03/26	0	0.00	1	49.25	49.05	-1	5,334	-0.02%
2024/03/25	0	49.80	2	49.50	49.80	-2	5,373	-0.04%
2024/03/22	0.4	49.00	0	49.00	49.00	0.4	5,440	0.01%
2024/03/21	0	0.00	20	48.95	49.00	-20	5,739	-0.35%
2024/03/20	10	49.10	0	0.00	48.90	10	5,835	0.17%
2024/03/19	0	0.00	1	49.20	48.85	-1	5,894	-0.02%
2024/03/13	0	47.95	4	47.95	47.70	-4	6,105	-0.07%
2024/03/11	4	48.15	0	0.00	47.95	4	6,209	0.06%
2024/03/07	7	48.51	0	0.00	48.35	7	6,424	0.11%
2024/03/06	6	49.03	0	0.00	48.75	6	6,482	0.09%
2024/03/05	2	48.75	0	0.00	48.70	2	6,483	0.03%
2024/03/04	2	48.10	0	0.00	48.30	2	6,432	0.03%
2024/03/01	1	48.30	0	0.00	48.30	1	6,473	0.02%
2024/02/26	1	46.55	0	0.00	46.45	1	6,762	0.01%
2024/02/22	0	0.00	1	47.35	47.15	-1	6,850	-0.01%
2024/02/20	0	47.15	0	0.00	47.00	0	7,005	0.00%
2024/02/02	0.1	46.50	1	46.20	46.20	-0.9	6,915	-0.01%
2024/02/01	0	47.05	0	0.00	47.05	0	6,860	0.00%
2024/01/30	0	0.00	2	48.20	47.80	-2	6,838	-0.03%
2024/01/18	0	0.00	6	45.88	46.05	-6	7,018	-0.09%
2024/01/15	2	47.83	0	0.00	47.70	2	7,182	0.03%
2024/01/11	0	47.55	0	0.00	47.20	0	7,228	0.00%
2024/01/09	0	0.00	1	48.00	47.85	-1	7,392	-0.01%
2024/01/08	1	48.90	1	48.80	48.50	0	7,394	0.00%
2024/01/05	0	0.00	3	48.77	48.85	-3	7,444	-0.04%
2024/01/03	0	0.00	41	49.25	48.65	-41	7,427	-0.55%
2024/01/02	20	48.96	20.1	49.10	49.00	-0.1	7,402	0.00%
2023/12/29	25	49.14	25.6	49.35	48.85	-0.6	7,502	-0.01%
2023/12/28	40	48.77	40.1	48.90	48.75	-0.1	7,474	0.00%
2023/12/26	47	49.73	11	49.86	49.20	36	7,403	0.49%
2023/12/25	21.2	50.17	67	50.15	49.00	-45.8	7,233	-0.63%
2023/12/22	79.4	51.88	33	52.62	49.45	46.4	7,151	0.65%
2023/12/20	1	51.40	1	51.40	51.70	0	6,695	0.00%
2023/12/19	2	50.26	0	0.00	50.90	2	6,648	0.03%
2023/12/18	14	51.96	13	51.26	51.60	1	6,687	0.01%
2023/12/15	13	51.45	6.2	51.74	51.50	6.9	6,560	0.10%
2023/12/14	5	50.08	0	0.00	49.80	5	6,292	0.08%
2023/12/13	1	49.45	1	49.75	49.40	0	6,241	0.00%
2023/12/12	12	49.74	1	49.55	49.70	11	6,243	0.18%
2023/12/08	0	0.00	6	49.33	49.25	-6	6,294	-0.10%
2023/12/07	11	50.15	11	49.37	49.35	0	6,330	0.00%
2023/12/06	0	0.00	1.3	49.59	50.10	-1.3	6,363	-0.02%
2023/12/05	0	0.00	0.8	48.80	48.70	-0.8	6,362	-0.01%
2023/12/04	2.1	49.91	0	0.00	49.45	2.1	6,360	0.03%
2023/12/01	3	49.10	6	49.03	49.35	-3	6,314	-0.05%
2023/11/30	0	0.00	3	48.20	48.70	-3	6,270	-0.05%
2023/11/29	0	0.00	2	47.95	47.75	-2	6,552	-0.03%
2023/11/28	2	47.50	0	0.00	47.50	2	6,644	0.03%
2023/11/27	4	46.91	0	0.00	46.90	4	6,811	0.06%
2023/11/24	1.5	48.27	0	0.00	47.85	1.5	7,115	0.02%
2023/11/22	1	47.75	4	47.66	47.75	-3	7,231	-0.04%
2023/11/21	0	0.00	15	46.18	46.75	-15	7,064	-0.21%
2023/11/20	0.1	46.00	0	0.00	46.25	0.1	7,149	0.00%
2023/11/17	7	46.59	0	0.00	46.40	7	7,247	0.10%
2023/11/16	0.1	46.10	0	0.00	46.50	0.1	7,257	0.00%
2023/11/15	0	0.00	5	45.35	45.65	-5	7,212	-0.07%
2023/11/14	6	46.14	0	0.00	45.30	6	7,278	0.08%
2023/11/08	0.4	45.69	0	0.00	45.65	0.4	7,656	0.00%
2023/11/07	0.1	45.60	0	0.00	45.70	0.1	7,795	0.00%
2023/10/31	1	44.90	1	45.75	44.60	0	8,873	0.00%
2023/10/27	1	45.25	0	0.00	44.90	1	9,032	0.01%
2023/10/26	0	0.00	2	45.50	45.25	-2	9,034	-0.02%
2023/10/23	1	45.65	0	0.00	44.50	1	9,284	0.01%
2023/10/19	1	44.00	1	43.95	43.90	0	9,503	0.00%
2023/10/18	1	44.40	1	44.35	44.00	0	9,631	0.00%
2023/10/17	1.1	45.50	0	0.00	45.00	1.1	9,796	0.01%
2023/10/16	2.1	46.03	1	46.30	45.60	1.1	9,989	0.01%
2023/10/13	0.1	45.60	1	45.30	45.30	-0.9	10,021	-0.01%
2023/10/12	0.1	45.30	0	0.00	45.75	0.1	10,295	0.00%
2023/10/11	2.2	44.92	0	0.00	45.05	2.2	10,432	0.02%
2023/10/05	0.1	44.15	0	0.00	44.00	0.1	10,699	0.00%
2023/10/04	0.1	44.75	0	0.00	43.90	0.1	10,774	0.00%
2023/10/02	1	45.60	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	2	45.80	45.45	-2	11,290	-0.02%
2023/09/27	1	45.15	0	0.00	45.20	1	11,545	0.01%
2023/09/21	0	0.00	8	45.17	45.25	-8	12,203	-0.07%
2023/09/20	0.1	46.65	0	0.00	46.20	0.1	12,217	0.00%
2023/09/19	5	46.79	0	0.00	46.65	5	12,364	0.04%
2023/09/18	5	46.50	2	46.85	46.30	3	12,443	0.02%
2023/09/14	2	45.45	0	0.00	45.50	2	12,729	0.02%
2023/09/13	0.1	45.90	0	0.00	45.15	0.1	13,041	0.00%
2023/09/12	1.1	46.36	0	0.00	46.30	1.1	13,042	0.01%
2023/09/06	0.1	47.00	1	47.25	47.05	-0.9	13,348	-0.01%
2023/09/05	5.1	46.50	3	46.70	46.85	2.1	13,387	0.02%
2023/09/04	20.1	47.30	6	47.50	47.20	14.1	13,466	0.10%
2023/09/01	0	0.00	1	46.05	45.75	-1	13,262	-0.01%
2023/08/30	1.2	45.06	0	0.00	44.85	1.2	13,993	0.01%
2023/08/29	2.1	45.93	0	0.00	46.70	2.1	13,793	0.01%
2023/08/25	2	45.40	0	0.00	45.20	2	13,768	0.01%
2023/08/22	0.1	45.90	0	0.00	44.95	0.1	13,665	0.00%
2023/08/21	0.1	45.80	0	0.00	45.90	0.1	13,791	0.00%
2023/08/18	0.1	46.35	0	0.00	45.40	0.1	14,167	0.00%
2023/08/17	1.1	46.15	0	0.00	46.10	1.1	14,655	0.01%
2023/08/16	0.1	45.20	0	0.00	45.30	0.1	14,857	0.00%
2023/08/15	0.3	45.70	0	0.00	45.55	0.3	15,681	0.00%
2023/08/14	1.1	46.56	1	45.80	45.10	0.1	15,771	0.00%
2023/08/11	0.2	47.03	2	47.15	46.55	-1.8	15,792	-0.01%
2023/08/10	0.1	47.90	0	0.00	47.45	0.1	15,783	0.00%
2023/08/09	0.1	48.53	2	48.45	48.25	-1.9	15,800	-0.01%
2023/08/07	3.3	50.41	2	48.35	49.30	1.3	15,810	0.01%
2023/08/04	1	53.10	1	52.70	52.90	0	15,535	0.00%
2023/08/02	1.1	54.42	0	0.00	52.60	1.1	15,832	0.01%
2023/07/31	1	54.60	0	0.00	53.40	1	16,153	0.01%
2023/07/28	1.1	54.12	0	0.00	54.00	1.1	16,431	0.01%
2023/07/27	0	0.00	1	55.20	55.10	-1	16,688	-0.01%
2023/07/26	1.1	55.65	1	55.30	54.10	0.1	16,988	0.00%
2023/07/21	0	0.00	1	53.00	52.50	-1	17,815	-0.01%
2023/07/20	11.1	53.52	1	53.10	53.80	10.1	18,031	0.06%
2023/07/19	4.3	52.69	3	52.00	51.70	1.3	18,061	0.01%
2023/07/18	2.1	53.29	1	53.10	53.70	1.1	18,306	0.01%
2023/07/17	2.3	53.17	30	52.89	53.50	-27.8	18,480	-0.15%
2023/07/14	1	54.20	0	0.00	53.60	1	18,427	0.01%
2023/07/13	1	54.80	16	55.49	54.60	-15	18,860	-0.08%
2023/07/12	5	56.36	0	0.00	55.60	5	19,325	0.03%
2023/07/11	3	57.00	6	57.43	56.60	-3	19,621	-0.02%
2023/07/10	1	56.90	0	0.00	56.90	1	20,468	0.00%
2023/07/07	2	56.30	0	0.00	56.10	2	21,173	0.01%
2023/07/06	5	58.10	3	58.20	57.30	2	21,351	0.01%
2023/07/05	5	59.98	1	60.50	60.50	4	21,242	0.02%
2023/07/04	3	60.00	9	59.42	60.00	-6	21,045	-0.03%
2023/07/03	4	59.40	8	57.83	59.40	-4	20,793	-0.02%
2023/06/30	16	57.78	7	57.73	57.60	9	20,591	0.04%
2023/06/29	8	57.18	8	57.90	57.10	0	20,543	0.00%
2023/06/28	7	57.04	9	57.56	56.60	-2	20,443	-0.01%
2023/06/27	4	56.43	0	0.00	56.20	4	20,598	0.02%
2023/06/26	6	58.10	0	0.00	58.10	6	20,646	0.03%
2023/06/21	2	59.50	3	58.73	58.40	-1	20,678	0.00%
2023/06/20	5	59.08	3	59.80	58.20	2	20,649	0.01%
2023/06/19	1	59.50	12	59.99	60.60	-11	20,563	-0.05%
2023/06/15	0	0.00	5	58.90	58.60	-5	20,585	-0.02%
2023/06/13	0	0.00	5	57.30	57.30	-5	20,952	-0.02%
2023/06/12	8	56.88	2	57.45	56.60	6	21,046	0.03%
2023/06/09	1	59.20	0	0.00	58.70	1	20,987	0.00%
2023/06/08	2	59.35	61	59.28	59.20	-59	21,301	-0.28%
2023/06/07	5	58.40	0	0.00	59.30	5	21,446	0.02%
2023/06/06	2	59.20	2	59.30	59.30	0	21,829	0.00%
2023/06/05	12	58.72	27	59.30	58.90	-15	22,475	-0.07%
2023/06/02	60	57.38	6	57.95	56.60	54	22,505	0.24%
2023/06/01	2	57.00	2	57.10	57.20	0	22,401	0.00%
2023/05/31	1	54.90	37	54.43	55.70	-36	22,283	-0.16%
2023/05/30	1	54.30	61	54.22	54.10	-60	22,289	-0.27%
2023/05/29	0	0.00	15	55.19	54.90	-15	22,522	-0.07%
2023/05/25	43	54.83	104	54.23	54.20	-61	23,153	-0.26%	大賣/
2023/05/24	17	55.31	7	56.54	55.00	10	23,148	0.04%
2023/05/23	79	55.59	8	54.88	55.70	71	22,937	0.31%
2023/05/22	6	51.75	11	52.17	52.60	-5	22,589	-0.02%
2023/05/19	53.1	53.02	157	53.19	51.70	-103.9	22,525	-0.46%	大賣/鉅額交易
2023/05/18	7	56.99	37	56.01	56.90	-30	21,742	-0.14%
2023/05/17	10	55.87	11	55.88	56.10	-1	21,600	0.00%
2023/05/16	2	54.10	3	54.73	55.20	-1	21,489	0.00%
2023/05/15	3.1	54.11	1	54.60	54.20	2.1	21,524	0.01%
2023/05/12	62	55.35	11	54.47	55.50	51	21,639	0.24%
2023/05/11	6	55.35	204	55.00	54.90	-198	21,505	-0.92%	大賣/鉅額交易
2023/05/10	13	57.75	1	57.40	57.10	12	21,283	0.06%
2023/05/09	14.1	56.94	9	57.41	56.40	5.1	21,155	0.02%
2023/05/08	1	58.60	1	58.70	58.10	0	20,936	0.00%
2023/05/05	4	58.65	31	59.45	58.00	-27	21,002	-0.13%
2023/05/04	4	59.10	7.2	59.13	60.10	-3.2	20,885	-0.02%
2023/05/03	19.2	58.59	8	58.83	58.50	11.2	20,956	0.05%
2023/05/02	368	59.64	0	0.00	57.70	368	20,644	1.78%	大買/鉅額交易
2023/04/28	60	58.47	27.1	58.57	58.80	32.9	20,417	0.16%
2023/04/27	2	56.20	1	55.80	56.80	1	19,842	0.01%
2023/04/26	0	0.00	3	53.30	54.50	-3	19,490	-0.02%
2023/04/25	0	0.00	2	53.50	54.30	-2	19,361	-0.01%
2023/04/24	3	54.60	0	0.00	56.00	3	19,146	0.02%
2023/04/21	5	55.30	2	54.90	54.30	3	19,157	0.02%
2023/04/20	32	58.54	7.4	57.66	57.60	24.6	18,682	0.13%
2023/04/19	3	60.10	3	59.80	59.60	0	18,409	0.00%
2023/04/18	15	62.19	32	60.34	60.00	-17	18,251	-0.09%
2023/04/17	17	61.03	6	61.47	62.80	11	17,846	0.06%
2023/04/14	9	59.72	5	58.84	58.80	4	17,383	0.02%
2023/04/13	36	62.01	10	61.94	60.20	26	17,106	0.15%
2023/04/12	17	59.78	17	59.71	60.10	0	16,326	0.00%
2023/04/07	0.2	51.80	1	52.60	52.00	-0.8	15,270	-0.01%
2023/04/06	1	52.40	0.1	52.60	52.40	0.9	15,299	0.01%
2023/03/29	28	51.50	0.1	51.80	51.80	28	16,086	0.17%
2023/03/28	0	52.30	5	51.70	51.50	-5	16,247	-0.03%
2023/03/27	3	52.10	5	52.14	52.10	-2	16,054	-0.01%
2023/03/22	3	51.83	0	0.00	51.80	3	16,609	0.02%
2023/03/21	7	52.84	6	53.40	52.60	1	17,190	0.01%
2023/03/20	2	50.10	2	50.45	50.00	0	17,266	0.00%
2023/03/17	1	49.90	0	0.00	50.30	1	17,307	0.01%
2023/03/16	23.1	49.48	20	48.65	48.65	3.1	17,127	0.02%
2023/03/15	0	50.70	0	0.00	50.90	0	16,866	0.00%
2023/03/13	2	50.10	0	0.00	50.00	2	16,595	0.01%
2023/03/10	12	48.62	14	48.92	50.00	-2	16,262	-0.01%
2023/03/09	23	48.92	24	49.23	49.20	-1	16,160	-0.01%
2023/03/08	41	48.64	39	49.01	49.00	2	15,791	0.01%
2023/03/07	1	44.75	2	46.13	48.10	-1	15,134	-0.01%
2023/03/03	1	43.65	2	43.50	43.25	-1	14,651	-0.01%
2023/03/02	0	0.00	5	43.26	43.70	-5	14,911	-0.03%
2023/03/01	0	0.00	1	44.25	43.55	-1	15,377	-0.01%
2023/02/24	0	0.00	4	45.14	45.05	-4	15,369	-0.03%
2023/02/23	5	43.14	0	0.00	44.20	5	14,942	0.03%
2023/02/22	1	42.75	3.1	41.84	42.50	-2.1	14,839	-0.01%
2023/02/21	2	42.00	2	42.48	41.90	0	15,002	0.00%
2023/02/20	2	41.90	0	0.00	42.00	2	15,126	0.01%
2023/02/10	0.1	40.05	0	0.00	39.70	0.1	15,261	0.00%
2023/02/09	0	0.00	0.1	39.85	39.75	-0.1	15,195	0.00%
2023/02/07	0	0.00	2	39.70	39.80	-2	15,196	-0.01%
2023/02/01	8	39.93	14	39.41	40.00	-6	15,057	-0.04%
2023/01/31	2	38.00	2	37.95	37.85	0	14,970	0.00%
2023/01/30	1	37.95	0	0.00	37.65	1	15,052	0.01%
2023/01/16	1	36.25	0	0.00	36.35	1	15,055	0.01%
2023/01/13	7	36.94	6	37.03	36.80	1	15,021	0.01%
2023/01/12	11	36.59	11	36.77	36.70	0	15,112	0.00%
2023/01/11	6	36.38	4	36.51	36.85	2	15,160	0.01%
2023/01/06	0	0.00	5	35.33	35.20	-5	15,182	-0.03%
2023/01/05	1.1	35.54	5	35.46	35.05	-3.9	15,367	-0.03%
2023/01/04	1	36.05	0	0.00	36.40	1	15,563	0.01%
2023/01/03	2	36.48	0	0.00	36.40	2	15,843	0.01%
2022/12/30	6	37.10	0	37.10	37.15	6	16,066	0.04%
2022/12/29	1.1	35.90	0	0.00	36.25	1.1	16,319	0.01%
2022/12/28	2.1	36.98	3	37.05	36.45	-0.9	16,375	-0.01%
2022/12/27	4	37.04	2	37.03	36.75	2	16,472	0.01%
2022/12/26	1	37.10	2	37.15	37.00	-1	16,532	-0.01%
2022/12/22	2	37.68	4	37.55	37.75	-2	16,716	-0.01%
2022/12/21	5	36.96	9	36.64	37.00	-4	16,567	-0.02%
2022/12/20	4	35.51	2.1	36.35	34.85	1.9	16,376	0.01%
2022/12/19	0	0.00	1	35.40	35.35	-1	16,566	-0.01%
2022/12/16	2	36.43	49	36.50	36.40	-47	16,796	-0.28%
2022/12/15	4	36.79	3	37.07	36.60	1	16,699	0.01%
2022/12/14	2	36.98	1.1	36.20	37.00	0.9	16,358	0.01%
2022/12/13	69	35.58	19.2	36.65	36.75	49.8	15,840	0.31%
2022/12/12	3	34.23	4.6	34.88	35.05	-1.6	15,076	-0.01%
2022/12/09	0	0.00	2	33.10	33.70	-2	14,541	-0.01%
2022/12/07	0	0.00	8	32.79	32.25	-8	14,417	-0.06%
2022/12/06	2	32.75	1	33.05	32.55	1	14,313	0.01%
2022/12/05	2	33.65	1	33.50	33.30	1	14,299	0.01%
2022/12/02	1	33.60	2	33.70	33.40	-1	14,205	-0.01%
2022/12/01	3	33.37	1	33.60	33.65	2	14,143	0.01%
2022/11/30	6	33.40	3	33.48	33.00	3	13,923	0.02%
2022/11/29	9	33.28	13	33.52	33.50	-4	13,734	-0.03%
2022/11/28	2	32.95	0	0.00	32.95	2	13,468	0.01%
2022/11/25	4	32.74	12	32.73	32.60	-8	13,400	-0.06%
2022/11/24	3	32.92	0	0.00	32.80	3	13,297	0.02%
2022/11/23	6	33.44	21	33.31	33.95	-15	12,927	-0.12%
2022/11/22	0	0.00	5	33.12	33.20	-5	12,413	-0.04%
2022/11/21	12	32.28	0	0.00	32.30	12	12,123	0.10%
2022/11/18	1	32.65	1	32.35	31.65	0	12,001	0.00%
2022/11/17	2	32.73	6	32.45	32.40	-4	11,939	-0.03%
2022/11/16	1	32.10	0	0.00	32.15	1	11,602	0.01%
2022/11/15	0	0.00	1	31.05	31.45	-1	11,366	-0.01%
2022/11/14	2	30.68	1	30.70	30.70	1	11,283	0.01%
2022/11/11	1	30.50	0	0.00	30.10	1	11,223	0.01%
2022/11/10	1	31.20	1	31.00	31.20	0	11,019	0.00%
2022/11/09	2	30.98	1	30.90	30.85	1	11,063	0.01%
2022/11/08	1	30.40	2	31.10	30.80	-1	10,999	-0.01%
2022/11/07	0	0.00	2	30.28	30.25	-2	10,930	-0.02%
2022/11/04	0	0.00	26	29.19	29.40	-26	10,871	-0.24%
2022/11/02	6	28.78	5	28.80	28.75	1	11,019	0.01%
2022/11/01	2	28.43	6	28.43	28.50	-4	11,004	-0.04%
2022/10/28	26	28.39	22	28.53	28.25	4	11,002	0.04%
2022/10/27	25	28.97	2	28.63	28.50	23	10,770	0.21%
2022/10/26	4	29.59	27	29.96	29.40	-23	10,592	-0.22%
2022/10/25	3	30.67	4	30.70	30.35	-1	10,651	-0.01%
2022/10/24	20	30.49	0	0.00	30.70	20	10,724	0.19%
2022/10/21	20	30.43	22	30.17	30.10	-2	10,796	-0.02%
2022/10/20	3	29.87	23	30.15	30.45	-20	10,897	-0.18%
2022/10/18	23	30.01	0	0.00	30.00	23	10,940	0.21%
2022/10/17	20	29.68	15	30.25	30.05	5	10,946	0.05%
2022/10/13	0	0.00	1	29.80	29.35	-1	11,075	-0.01%
2022/10/12	18	31.27	36	30.92	30.85	-18	11,317	-0.16%
2022/10/11	7	31.61	25	31.33	31.75	-18	11,401	-0.16%
2022/10/07	8	31.44	18	31.50	31.75	-10	11,477	-0.09%
2022/10/06	23	30.86	15	30.96	31.10	8	11,338	0.07%
2022/10/05	5	30.01	4	30.43	29.90	1	11,190	0.01%
2022/10/04	3	29.80	4	29.96	29.85	-1	11,237	-0.01%
2022/10/03	0	28.90	0	0.00	29.20	0	11,103	0.00%
2022/09/30	1	28.65	0	0.00	29.55	1	11,018	0.01%
2022/09/29	3	28.88	3	29.20	28.90	0	10,825	0.00%
2022/09/28	0	27.70	1	28.60	27.40	-1	10,628	-0.01%
2022/09/27	13	28.90	11	29.27	29.00	2	10,423	0.02%
2022/09/26	28	29.67	33	29.41	29.25	-5	10,195	-0.05%
2022/09/23	7	30.12	18	30.05	30.10	-11	9,844	-0.11%
2022/09/12	1	28.50	2	28.68	28.70	-1	9,858	-0.01%
2022/09/08	2.5	27.81	0	0.00	27.90	2.5	9,920	0.03%
2022/09/07	0	0.00	6	27.36	27.35	-6	10,004	-0.06%
2022/09/06	1	27.30	2	27.69	27.20	-1	10,074	-0.01%
2022/09/05	0	0.00	4	27.46	27.50	-4	10,204	-0.04%
2022/09/02	8	27.78	2	27.88	27.65	6	10,261	0.06%
2022/09/01	5	28.29	5	28.33	28.10	0	10,247	0.00%
2022/08/31	4	28.88	2	29.05	28.45	2	10,267	0.02%
2022/08/30	1	28.85	6	28.83	28.80	-5	10,187	-0.05%
2022/08/29	12	28.44	6	28.36	28.40	6	10,214	0.06%
2022/08/26	0	0.00	1	29.20	29.05	-1	10,215	-0.01%
2022/08/25	4	29.00	0	0.00	29.00	4	10,350	0.04%
2022/08/24	4	29.06	1	29.20	28.90	3	10,473	0.03%
2022/08/23	5	28.76	2	28.90	28.90	3	10,646	0.03%
2022/08/22	6	28.54	3	28.72	28.75	3	10,736	0.03%
2022/08/19	5	29.12	0	0.00	29.00	5	10,746	0.05%
2022/08/18	8	29.39	7	29.46	29.45	1	10,875	0.01%
2022/08/17	5	29.55	3	29.93	29.25	2	11,148	0.02%
2022/08/16	2	29.50	0	0.00	29.50	2	11,265	0.02%
2022/08/15	2	30.00	2	30.45	30.30	0	11,496	0.00%
2022/08/12	5	30.12	1	30.70	30.00	4	11,879	0.03%
2022/08/11	1	30.35	0	0.00	30.45	1	11,930	0.01%
2022/08/10	11	31.29	3	31.15	30.70	8	12,004	0.07%
2022/08/09	2	31.00	0	0.00	31.20	2	12,123	0.02%
2022/08/08	3	29.88	0	0.00	30.60	3	12,304	0.02%
2022/08/05	3	30.40	2	30.53	30.40	1	12,413	0.01%
2022/08/04	7	30.01	21.1	30.35	30.35	-14.1	12,725	-0.11%
2022/08/03	3	30.52	0	0.00	30.40	3	13,847	0.02%
2022/08/02	7	30.69	2	30.70	30.90	5	14,494	0.03%
2022/08/01	1	31.45	0	0.00	31.40	1	14,677	0.01%
2022/07/29	4	31.13	1	31.25	31.20	3	14,887	0.02%
2022/07/28	0	0.00	3	30.90	30.75	-3	14,936	-0.02%
2022/07/27	10	29.72	23	29.85	30.45	-13	15,013	-0.09%
2022/07/26	4	30.19	4.2	30.14	30.45	-0.2	15,266	0.00%
2022/07/25	4	30.21	3	30.18	30.35	1	15,401	0.01%
2022/07/22	2	29.30	0	0.00	29.30	2	15,430	0.01%
2022/07/21	13	28.89	4	28.95	29.00	9	16,482	0.05%
2022/07/20	35	29.41	11	29.17	29.05	24	18,316	0.13%
2022/07/19	7	29.11	10	29.23	29.70	-3	19,359	-0.02%
2022/07/18	15	28.44	16	28.44	29.00	-1	19,944	-0.01%
2022/07/15	0	0.00	20	27.21	27.35	-20	19,673	-0.10%
2022/07/14	4	24.85	7	24.82	25.10	-3	19,617	-0.02%
2022/07/13	2	23.88	2	23.95	23.65	0	19,695	0.00%
2022/07/12	4	24.71	0	0.00	23.65	4	19,744	0.02%
2022/07/11	2	25.80	0	0.00	26.25	2	20,168	0.01%
2022/07/06	1	24.30	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0.1	25.00	0	0.00	25.50	0.1	22,443	0.00%
2022/07/01	1	24.65	1	25.30	24.25	0	22,661	0.00%
2022/06/23	5	25.53	4	25.76	25.40	1	22,605	0.00%
2022/06/22	1	26.95	0	0.00	25.95	1	22,519	0.00%
2022/06/21	0	0.00	13	26.30	27.05	-13	22,495	-0.06%
2022/06/20	1	27.00	2	26.65	25.95	-1	22,427	0.00%
2022/06/17	3	28.03	1	28.75	27.90	2	22,282	0.01%
2022/06/16	0	0.00	1	29.35	29.00	-1	22,194	0.00%
2022/06/14	1	28.35	0	0.00	28.45	1	22,067	0.00%
2022/06/13	0.1	29.41	0	0.00	29.10	0.1	22,170	0.00%
2022/06/10	1	30.10	0	0.00	30.20	1	22,205	0.00%
2022/06/09	0	0.00	1	30.15	29.95	-1	22,247	0.00%
2022/06/08	2.5	29.90	2	29.90	30.05	0.5	22,261	0.00%
2022/06/02	1.1	28.73	14	28.99	28.80	-12.9	22,769	-0.06%
2022/06/01	2	29.43	10	29.31	29.55	-8	22,924	-0.03%
2022/05/31	15.1	29.86	24.6	30.24	29.40	-9.5	22,897	-0.04%
2022/05/30	5	30.84	13	30.77	30.70	-8	22,869	-0.03%
2022/05/27	9	31.02	6	31.42	30.90	3	23,008	0.01%
2022/05/26	29.3	31.52	42	31.36	31.00	-12.7	23,087	-0.06%
2022/05/25	21.3	31.37	28	31.45	31.60	-6.7	22,981	-0.03%
2022/05/24	54	31.05	28	31.25	30.70	26	22,716	0.11%
2022/05/23	4	31.13	52	30.85	30.90	-48	22,524	-0.21%
2022/05/20	53	30.55	112	30.75	30.25	-59	22,346	-0.26%	大賣/
2022/05/19	11	30.40	23	30.30	30.60	-12	22,169	-0.05%
2022/05/18	10	30.07	43	30.60	30.20	-33	21,994	-0.15%
2022/05/17	17	29.76	16	30.30	29.80	1	21,825	0.00%
2022/05/16	11	29.09	8	29.90	30.05	3	21,497	0.01%
2022/05/13	31	28.97	20	29.02	29.00	11	21,295	0.05%
2022/05/12	21	29.56	35	29.82	28.55	-14	21,107	-0.07%
2022/05/11	73	31.34	58	31.72	30.60	15	20,729	0.07%
2022/05/10	75	31.03	96	30.45	31.10	-21	19,544	-0.11%
2022/05/09	33	29.75	29	29.68	29.00	4	18,800	0.02%
2022/05/06	52	29.75	46	29.72	29.70	6	18,430	0.03%
2022/05/05	54	29.18	37	29.19	29.00	17	17,966	0.09%
2022/05/04	23	28.08	29	28.14	28.70	-6	17,641	-0.03%
2022/05/03	19	27.78	13	27.74	28.00	6	17,390	0.03%
2022/04/29	38	29.08	32	29.21	28.90	6	16,966	0.04%
2022/04/28	51	28.89	67	29.11	28.50	-16	16,719	-0.10%
2022/04/27	93	30.32	81	29.77	28.80	12	16,354	0.07%
2022/04/26	157	33.01	101	33.39	31.55	56	15,213	0.37%	大買/大賣/
2022/04/25	105	31.60	84	31.91	33.35	21	13,191	0.16%	大買/
2022/04/22	15	31.05	26.1	31.51	32.35	-11.1	11,844	-0.09%
2022/04/21	5	29.95	6	29.36	29.45	-1	10,750	-0.01%
2022/04/20	27.2	29.92	5	29.79	29.80	22.2	10,526	0.21%
2022/04/19	10	29.54	34	29.05	30.10	-24	10,074	-0.24%
2022/04/18	16	29.23	1	29.00	29.00	15	9,706	0.15%
2022/04/15	62	30.09	5	30.27	29.95	57	9,386	0.61%
2022/04/14	64	30.27	44	30.06	29.85	20	8,735	0.23%
2022/04/13	3	28.82	27	29.40	29.25	-24	7,484	-0.32%
2022/04/12	22	26.96	18	27.10	27.55	4	6,739	0.06%
2022/04/11	3	27.30	3	27.65	27.55	0	6,542	0.00%
2022/04/08	0	0.00	1	26.85	26.85	-1	6,172	-0.02%
2022/04/07	0.4	25.75	0	0.00	25.70	0.4	5,975	0.01%
2022/04/01	1	25.30	43	25.74	25.85	-42	5,801	-0.72%
2022/03/31	1	24.85	0	0.00	25.30	1	5,778	0.02%
2022/03/29	0	0.00	1	26.00	25.70	-1	5,790	-0.02%
2022/03/28	1	25.35	0	0.00	25.70	1	5,788	0.02%
2022/03/23	0	0.00	1	26.00	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	7	25.49	25.50	-7	5,819	-0.12%
2022/03/21	6	24.92	1	25.55	24.90	5	5,765	0.09%
2022/03/18	0	0.00	1	24.60	24.60	-1	5,748	-0.02%
2022/03/17	1.5	24.26	0	0.00	25.00	1.5	5,814	0.02%
2022/03/16	0	0.00	20	24.11	23.90	-20	5,747	-0.35%
2022/03/14	1	26.40	2	26.30	26.35	-1	5,389	-0.02%
2022/03/11	2	26.23	2	26.03	25.65	0	5,295	0.00%
2022/03/10	4	25.19	0	0.00	25.90	4	5,206	0.08%
2022/03/09	20	25.00	0	0.00	25.20	20	5,049	0.40%
2022/03/08	4	25.75	8	25.91	24.65	-4	4,932	-0.08%
2022/03/07	5	26.10	0	0.00	26.15	5	4,513	0.11%
2022/03/04	0	0.00	25	26.09	25.90	-25	4,187	-0.60%
2022/03/03	4	26.35	23	26.03	26.25	-19	4,069	-0.47%
2022/03/02	11	25.54	56	25.69	25.80	-45	3,846	-1.17%
2022/03/01	1	24.75	0	0.00	24.90	1	3,707	0.03%
2022/02/25	1	23.90	0	0.00	23.90	1	3,634	0.03%
2022/02/24	24	23.00	0	0.00	22.90	24	3,539	0.68%
2022/02/23	10	23.55	3	23.45	23.50	7	3,490	0.20%
2022/02/22	41	23.02	1	23.35	23.50	40	3,446	1.16%
2022/02/21	36	24.16	6	24.08	23.90	30	3,271	0.92%
2022/02/18	1	22.95	7	22.88	22.85	-6	3,001	-0.20%
2022/02/17	10	22.40	0	22.50	22.55	10	2,991	0.33%
2022/02/16	0.5	22.30	0	0.00	22.25	0.5	2,965	0.02%
2022/02/15	0	0.00	1	22.50	22.45	-1	3,039	-0.03%
2022/02/14	10	22.00	0	0.00	22.00	10	3,116	0.32%
2022/02/08	0	0.00	20	21.70	21.75	-20	3,323	-0.60%
2022/01/18	0	0.00	2	21.30	21.10	-2	3,609	-0.06%
2022/01/11	1	21.35	0	0.00	21.35	1	3,872	0.03%
2022/01/10	4	21.44	4	21.30	21.30	0	3,890	0.00%
2022/01/07	2	21.80	0	0.00	21.40	2	3,912	0.05%
2021/12/28	0	0.00	3	22.05	21.85	-3	4,369	-0.07%
2021/12/23	14	22.29	4	22.40	22.35	10	4,538	0.22%
2021/12/22	10	22.30	0	0.00	22.30	10	4,557	0.22%
2021/12/21	3	22.55	1	22.25	22.70	2	4,537	0.04%
2021/12/17	6	21.90	0	0.00	21.90	6	4,445	0.13%
2021/12/14	8	21.65	0	0.00	21.55	8	4,585	0.17%
2021/12/13	0	0.00	4	22.30	22.25	-4	4,612	-0.09%
2021/12/10	1	21.50	0	0.00	21.55	1	4,606	0.02%
2021/12/09	0	0.00	1	21.65	21.45	-1	4,772	-0.02%
2021/12/08	0	0.00	4	21.70	21.65	-4	5,027	-0.08%
2021/11/29	0	0.00	0	20.75	20.80	0	6,123	0.00%
2021/11/24	1	22.20	1	22.05	22.00	0	7,076	0.00%
2021/11/23	1	21.70	4	21.55	21.25	-3	7,061	-0.04%
2021/11/22	0	21.05	0	0.00	21.10	0	7,524	0.00%
2021/11/19	2	21.15	0	0.00	21.05	2	7,621	0.03%
2021/11/17	0	0.00	6	21.47	21.35	-6	8,259	-0.07%
2021/11/16	0	0.00	2	21.85	21.55	-2	8,381	-0.02%
2021/11/15	2	21.70	0	21.80	21.75	2	8,549	0.02%
2021/11/12	4	21.95	6	22.25	22.15	-2	8,930	-0.02%
2021/11/11	2	22.10	1	22.30	22.25	1	9,405	0.01%
2021/11/08	5	22.19	0	0.00	22.15	5	11,587	0.04%
2021/11/03	1	21.60	1	21.45	21.60	0	13,125	0.00%
2021/11/02	3	21.40	2.2	21.48	21.15	0.9	13,351	0.01%
2021/11/01	2	20.95	3	21.20	21.00	-1	13,595	-0.01%
2021/10/29	6	21.18	2	21.45	21.20	4	14,022	0.03%
2021/10/28	4	21.50	0	0.00	21.50	4	14,531	0.03%
2021/10/27	0	21.55	0	0.00	21.30	0	15,244	0.00%
2021/10/22	1	21.80	0	0.00	21.90	1	18,103	0.01%
2021/10/21	0.2	23.55	0	0.00	23.45	0.2	18,215	0.00%
2021/10/18	1	22.95	1	22.65	22.95	0	19,119	0.00%
2021/10/15	1	22.70	0	0.00	22.75	1	19,965	0.01%
2021/10/14	2	22.30	4	22.23	22.25	-2	20,620	-0.01%
2021/10/13	1	23.10	1	22.80	22.10	0	21,328	0.00%
2021/10/08	1	22.80	1	22.95	22.95	0	21,625	0.00%
2021/10/07	1	23.50	1	23.25	23.65	0	21,690	0.00%
2021/10/05	0	0.00	1	22.50	23.75	-1	22,108	0.00%
2021/10/04	4	23.98	3	23.32	22.65	1	22,144	0.00%
2021/10/01	1	24.15	1	24.85	24.05	0	22,269	0.00%
2021/09/24	0	0.00	3	24.90	24.75	-3	25,173	-0.01%
2021/09/17	1	26.25	6	26.21	25.50	-5	29,013	-0.02%
2021/09/16	9	26.14	4	26.40	26.00	5	29,021	0.02%
2021/09/15	14	26.51	15	26.42	26.35	-1	28,960	0.00%
2021/09/14	10	26.10	10	26.44	26.10	0	28,920	0.00%
2021/09/13	1	26.85	6	26.46	26.95	-5	28,902	-0.02%
2021/09/10	10	26.42	4	26.25	26.05	6	28,697	0.02%
2021/09/09	4	25.60	1	25.60	25.70	3	28,390	0.01%
2021/09/08	3	25.60	3	24.90	24.75	0	28,335	0.00%
2021/09/07	1	25.20	6	25.68	25.40	-5	28,251	-0.02%
2021/09/06	0	0.00	6	25.95	25.60	-6	28,141	-0.02%
2021/09/03	4	27.05	12	26.87	26.35	-8	27,935	-0.03%
2021/09/02	1	26.65	19	26.69	26.65	-18	27,745	-0.06%
2021/09/01	14	27.22	2	26.93	27.00	12	27,620	0.04%
2021/08/31	15	27.16	6	27.03	27.20	9	27,184	0.03%
2021/08/30	0	0.00	1	26.15	26.00	-1	26,686	0.00%
2021/08/27	1	26.00	4	25.89	26.00	-3	26,770	-0.01%
2021/08/26	8	25.89	6	26.50	25.60	2	27,415	0.01%
2021/08/25	13	25.58	0	0.00	25.35	13	27,090	0.05%
2021/08/24	0	0.00	6	25.36	25.65	-6	27,011	-0.02%
2021/08/23	33	25.99	17	25.86	25.85	16	26,875	0.06%
2021/08/20	1	24.40	0	0.00	24.60	1	26,510	0.00%
2021/08/19	1	25.00	9	24.31	24.20	-8	26,365	-0.03%
2021/08/18	10	23.00	34	24.02	25.60	-24	26,158	-0.09%
2021/08/17	21	25.36	6	25.02	23.90	15	25,777	0.06%
2021/08/16	4	26.40	8	26.67	26.40	-4	25,231	-0.02%
2021/08/13	7	28.64	4	28.58	27.55	3	24,737	0.01%
2021/08/12	18	28.73	22	28.45	29.75	-4	23,927	-0.02%
2021/08/11	12	28.06	13	28.15	27.85	-1	22,963	0.00%
2021/08/10	6	27.85	3	27.62	27.30	3	22,367	0.01%
2021/08/09	26	28.31	28.2	28.25	27.95	-2.2	22,110	-0.01%
2021/08/06	1	27.00	0	0.00	26.95	1	21,412	0.00%
2021/08/05	4	26.65	5	26.65	26.65	-1	21,222	0.00%
2021/08/04	2	27.75	7	27.85	27.40	-5	21,141	-0.02%
2021/08/03	11	28.57	3	28.83	28.85	8	21,239	0.04%
2021/08/02	7	29.04	5	28.88	29.30	2	20,948	0.01%
2021/07/30	20	28.39	22	28.32	27.20	-2	20,265	-0.01%
2021/07/29	33	27.61	31	27.64	27.95	2	19,168	0.01%
2021/07/28	1	26.55	4	26.11	25.75	-3	17,963	-0.02%
2021/07/27	0	0.00	8	26.24	25.60	-8	17,718	-0.05%
2021/07/26	1	26.30	0	0.00	26.90	1	17,744	0.01%
2021/07/23	0	0.00	2	26.33	26.70	-2	17,549	-0.01%
2021/07/22	7	25.80	2	25.65	25.00	5	17,272	0.03%
2021/07/21	6	27.16	25	27.25	26.50	-19	17,026	-0.11%
2021/07/20	17	26.64	9.4	26.61	26.75	7.6	16,240	0.05%
2021/07/19	30	26.52	13	26.35	27.10	17	15,653	0.11%
2021/07/16	4	24.93	4	25.08	25.10	0	15,298	0.00%
2021/07/15	2	24.80	0	0.00	24.85	2	15,227	0.01%
2021/07/14	1	23.00	2	22.90	23.90	-1	15,419	-0.01%
2021/07/13	2	23.80	4.1	24.14	23.50	-2.1	16,149	-0.01%
2021/07/12	5	24.96	6	25.55	25.05	-1	16,669	-0.01%
2021/07/09	3	24.68	4	25.16	24.65	-1	17,158	-0.01%
2021/07/08	8	24.98	5	25.36	24.95	3	17,332	0.02%
2021/07/07	14	24.79	3	24.95	24.30	11	17,117	0.06%
2021/07/06	2	25.60	1	25.85	25.60	1	16,927	0.01%
2021/07/05	23	26.63	57	26.55	26.35	-34	16,765	-0.20%
2021/07/02	65	25.96	98	26.28	25.65	-33	16,464	-0.20%
2021/07/01	102	27.22	73	27.51	26.80	29	15,961	0.18%	大買/
2021/06/30	51	26.99	25	27.08	27.50	26	14,329	0.18%
2021/06/29	53	23.82	41	24.11	25.15	12	12,019	0.10%
2021/06/28	50	22.31	11	22.47	22.90	39	10,786	0.36%
2021/06/25	9	21.10	0	0.00	20.85	9	10,250	0.09%
2021/06/24	11	20.80	0	0.00	20.65	11	10,167	0.11%
2021/06/23	0	20.35	6	21.13	20.45	-6	10,125	-0.06%
2021/06/22	7	21.16	7	21.40	20.80	0	10,050	0.00%
2021/06/21	5	20.05	0	0.00	20.10	5	9,892	0.05%
2021/06/18	0	20.20	1	20.35	20.25	-1	9,820	-0.01%
2021/06/17	1	20.85	0	0.00	20.45	1	9,781	0.01%
2021/06/15	1	20.65	1	20.85	20.85	0	9,714	0.00%
2021/06/10	0	19.90	0	0.00	20.40	0	9,670	0.00%
2021/06/08	13	21.12	8	20.88	21.00	5	9,596	0.05%
2021/06/07	0	0.00	19	20.67	20.80	-19	9,580	-0.20%
2021/06/04	8	22.18	4	22.15	21.70	4	9,486	0.04%
2021/06/03	8	22.49	13	22.73	22.45	-5	9,303	-0.05%
2021/06/02	14	21.43	15	20.77	21.70	-1	8,530	-0.01%
2021/06/01	8	20.24	11	19.94	20.10	-3	8,419	-0.04%
2021/05/31	10	20.30	0	0.00	20.00	10	8,437	0.12%
2021/05/28	14	19.76	1	19.40	19.40	13	8,325	0.16%
2021/05/27	15	19.04	20	18.93	18.65	-5	8,249	-0.06%
2021/05/25	1	18.70	4	19.09	18.40	-3	8,292	-0.04%
2021/05/24	2.2	19.00	5	19.32	18.95	-2.8	8,373	-0.03%
2021/05/21	9	18.92	6	18.97	19.15	3	8,372	0.04%
2021/05/20	0	0.00	2	18.30	18.05	-2	8,310	-0.02%
2021/05/19	13	18.82	14	18.75	18.65	-1	8,274	-0.01%
2021/05/18	0	0.00	5	18.00	18.25	-5	8,174	-0.06%
2021/05/14	5	17.80	0	0.00	17.55	5	8,010	0.06%
2021/05/12	7	20.29	10.1	20.25	19.60	-3.1	7,828	-0.04%
2021/05/11	12	22.23	16	22.43	21.70	-4	7,594	-0.05%
2021/05/10	16	22.13	6	22.45	22.15	10	7,003	0.14%
2021/05/07	0	0.00	3	20.60	21.20	-3	6,735	-0.04%
2021/05/05	2	20.20	8	19.93	20.40	-6	6,476	-0.09%
2021/05/04	0	0.00	60	19.50	19.55	-60	6,276	-0.96%
2021/05/03	0	0.00	14	21.71	21.65	-14	6,096	-0.23%
2021/04/29	10	21.16	3	21.15	21.20	7	5,810	0.12%
2021/04/28	0	0.00	10	20.83	20.60	-10	5,639	-0.18%
2021/04/26	13.1	21.10	22	20.93	21.20	-9	5,472	-0.16%
2021/04/23	12	20.73	23	20.55	20.80	-11	5,375	-0.20%
2021/04/22	48.1	22.13	62.1	21.70	20.55	-14	5,281	-0.27%
2021/04/21	1.1	22.15	44	21.81	21.70	-42.9	4,844	-0.89%
2021/04/20	26.1	22.12	34.1	22.05	22.10	-7.9	4,649	-0.17%
2021/04/19	94	22.61	25.1	21.78	23.65	69	4,266	1.62%
2021/04/16	116	21.93	8	21.68	21.50	108	3,385	3.19%	大買/鉅額交易
2021/04/15	84	20.80	74	20.68	20.95	10	2,604	0.38%
2021/04/14	5	19.44	12	18.83	19.75	-7	1,850	-0.38%
2021/04/13	10	18.25	0	0.00	18.20	10	1,537	0.65%
2021/04/08	10	18.15	12	18.44	18.35	-2	1,395	-0.14%
2021/04/07	17	18.08	7	17.78	17.80	10	1,262	0.79%
2021/03/11	0	17.15	0	0.00	17.30	0	1,609	0.00%
2021/03/08	0	0.00	0	17.20	17.15	0	1,561	0.00%
2021/03/05	0.1	17.65	0.4	17.30	17.20	-0.3	1,552	-0.02%
2021/03/02	0	0.00	5	17.15	16.90	-5	1,393	-0.36%
2021/02/26	5	17.40	0	0.00	17.15	5	1,385	0.36%
2021/02/24	5	17.45	5	17.75	17.25	0	1,305	0.00%
2021/02/01	0	0.00	0	15.55	15.40	0	1,151	0.00%
2021/01/28	0	0.00	1	15.15	15.30	-1	1,144	-0.09%
2021/01/26	0.1	15.60	0	0.00	15.35	0.1	1,138	0.01%
2021/01/15	0	16.05	0	0.00	15.85	0	1,103	0.00%
2021/01/07	0	0.00	1	17.05	17.00	-1	1,031	-0.10%
2020/12/30	0.1	17.60	0	0.00	17.50	0.1	966	0.01%
2020/12/22	2	17.80	0	0.00	17.00	2	856	0.23%
2020/12/21	0	0.00	2	18.25	18.25	-2	784	-0.26%
2020/12/07	0.1	16.11	0	0.00	16.10	0.1	346	0.02%
2020/11/04	0	15.55	0	0.00	15.40	0	349	0.01%
2020/11/02	0	15.40	0	0.00	15.35	0	351	0.01%
2020/10/23	0	0.00	0	15.45	15.40	0	350	-0.01%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.03%
2020/10/13	0.1	15.65	0	0.00	15.65	0.1	344	0.01%
2020/10/12	0	15.70	0	0.00	15.65	0	343	0.01%
2020/10/08	0.2	15.85	0	0.00	15.65	0.2	348	0.06%
2020/10/07	0.3	16.00	0	0.00	15.80	0.3	346	0.09%
2020/10/06	0.3	15.85	0	0.00	15.75	0.3	347	0.09%
2020/09/24	0.1	15.85	0	0.00	15.60	0.1	361	0.02%
2020/09/23	0	16.10	0	0.00	15.90	0	357	0.01%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/21	0	16.50	0	0.00	16.00	0	377	0.01%
2020/09/15	0	16.30	0	0.00	16.30	0	394	0.01%
2020/09/14	0	16.40	0	0.00	16.35	0	422	0.01%
2020/09/09	0	0.00	30	16.70	16.75	-30	423	-7.09%
2020/09/08	0	16.80	0	0.00	16.70	0	417	0.01%
2020/09/07	0.2	16.90	0	0.00	16.90	0.2	407	0.04%
2020/09/03	0.2	16.10	0	0.00	16.10	0.2	371	0.05%
2020/08/27	0.1	15.85	0	0.00	15.85	0.1	374	0.02%
2020/08/26	0.1	15.90	0	0.00	15.85	0.1	369	0.03%
2020/08/21	0.1	15.55	0	0.00	15.40	0.1	363	0.03%
2020/08/19	0	15.75	0	0.00	15.75	0	365	0.01%
2020/08/18	0.1	16.00	0	0.00	15.80	0.1	365	0.03%
2020/08/13	0.1	15.55	0	0.00	15.40	0.1	372	0.03%
2020/08/12	0.2	15.60	0	0.00	15.40	0.2	380	0.05%
2020/08/11	0.3	15.40	0	0.00	15.40	0.3	385	0.08%
2020/08/10	0	15.50	0	0.00	15.30	0	390	0.01%
2020/08/06	0	15.40	0	0.00	15.40	0	400	0.01%
2020/07/29	0.2	15.50	0	0.00	15.35	0.2	421	0.05%
2020/07/22	0.1	15.65	0	0.00	15.65	0.1	449	0.03%
2020/07/21	0.1	15.60	0	0.00	15.50	0.1	448	0.02%
2020/07/20	0	15.70	0	0.00	15.55	0	448	0.01%
2020/07/16	0.2	15.80	0	0.00	15.80	0.2	465	0.04%
2020/07/13	0.1	15.80	0	0.00	15.80	0.1	462	0.02%
2020/07/09	0.2	15.95	0	0.00	15.90	0.2	467	0.03%
2020/07/08	0.2	15.95	1	15.90	15.95	-0.8	469	-0.17%
2020/07/07	0.1	15.90	0	0.00	15.90	0.1	472	0.01%
2020/07/06	0.2	15.90	0	0.00	15.80	0.2	475	0.03%
2020/07/01	0.1	15.85	0	0.00	15.70	0.1	479	0.01%
2020/06/30	0.1	15.85	0	0.00	15.80	0.1	465	0.01%
2020/06/02	17	16.35	0	0.00	16.35	17	636	2.67%
2020/06/01	13	16.30	0	0.00	16.35	13	638	2.04%
2020/05/18	0	0.00	18	16.55	16.55	-18	619	-2.90%
2020/05/07	3	16.25	0	0.00	16.45	3	617	0.49%
2020/05/04	15	16.00	0	0.00	16.15	15	630	2.38%
2020/02/06	0	17.20	0	0.00	17.20	0	550	0.00%
2020/01/31	2	17.55	0	0.00	17.50	2	528	0.38%
2020/01/30	2	17.90	0	0.00	17.50	2	524	0.38%
2019/11/08	5	19.00	0	0.00	18.95	5	1,529	0.33%
2019/11/05	0	0.00	1	19.30	19.40	-1	1,521	-0.07%
2019/11/01	1	19.15	0	0.00	19.15	1	1,549	0.06%
2019/10/31	0	0.00	0	19.00	19.00	0	1,559	0.00%
2019/09/06	0	0.00	2	20.80	20.85	-2	1,506	-0.13%
2019/08/20	2	20.15	0	0.00	20.15	2	1,160	0.17%
2019/08/16	10	20.10	10	20.60	20.50	0	981	0.00%
2019/07/22	0	0.00	0.1	19.25	19.30	-0.1	855	-0.01%
2019/07/16	0	0.00	2	19.25	19.25	-2	890	-0.22%
2019/05/16	0	0.00	3	20.00	19.90	-3	2,948	-0.10%
2019/04/26	0	0.00	3	19.85	19.80	-3	2,874	-0.10%
2019/04/23	0	0.00	2	20.55	20.50	-2	2,818	-0.07%
2019/04/18	0	0.00	1	20.70	20.35	-1	2,817	-0.04%
2019/04/12	3	20.50	0	0.00	20.75	3	2,872	0.10%
2019/04/11	6	20.85	0	0.00	20.75	6	2,887	0.21%
2019/03/26	0	0.00	5	22.80	22.50	-5	2,317	-0.22%
2019/03/22	1	23.40	0	0.00	22.80	1	2,255	0.04%
2019/03/18	0	0.00	5	22.60	22.70	-5	1,795	-0.28%
2019/03/12	1	22.35	3.2	22.37	21.90	-2.2	1,521	-0.14%
2019/03/08	5	21.10	0	0.00	21.15	5	1,284	0.39%
2019/03/07	2	21.75	1	21.60	20.80	1	1,461	0.07%
2019/03/06	1	21.20	5	21.35	21.20	-4	1,310	-0.31%
2019/02/27	5	18.90	0	0.00	18.85	5	963	0.52%
2019/01/04	0	0.00	10	18.10	17.75	-10	663	-1.51%
2018/11/28	10	16.25	0	0.00	16.40	10	354	2.82%
2018/07/30	0	17.20	0	0.00	17.30	0	762	0.00%
2018/07/25	0	16.95	0	0.00	17.00	0	752	0.00%
2018/03/12	0	0.00	0.6	20.00	20.05	-0.6	1,161	-0.05%
2018/01/02	0	0.00	2	20.05	19.95	-2	1,101	-0.18%