榮剛 (5009)-元富-烏日券商分點個股進出

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
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－元富-烏日券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日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
2024/04/26	2	52.85	1	53.00	52.80	1	7,806	0.01%
2024/04/25	1	52.30	0	0.00	52.60	1	7,679	0.01%
2024/04/24	2	52.55	2	52.60	53.00	0	7,613	0.00%
2024/04/23	1	53.40	2	54.30	52.80	-1	7,547	-0.01%
2024/04/22	30	54.21	11	54.27	54.20	19	7,350	0.26%
2024/04/19	7	54.26	15	54.81	54.90	-8	7,016	-0.11%
2024/04/18	5	54.74	1	54.70	54.70	4	6,616	0.06%
2024/04/17	18	53.95	4	53.50	53.50	14	6,379	0.22%
2024/04/16	8.1	52.26	5	52.16	51.90	3.1	6,043	0.05%
2024/04/15	5	53.44	26	54.13	53.30	-21	5,658	-0.37%
2024/04/12	0	0.00	4	52.50	52.50	-4	5,187	-0.08%
2024/04/11	1	52.60	2	53.00	52.60	-1	5,092	-0.02%
2024/04/10	16	52.44	3	52.60	52.50	13	4,927	0.26%
2024/04/09	8	49.99	1	49.95	50.40	7	4,584	0.15%
2024/04/08	0	0.00	3	49.88	49.40	-3	4,469	-0.07%
2024/04/02	2	49.40	0	0.00	49.30	2	4,494	0.04%
2024/04/01	0	0.00	1	49.60	49.55	-1	4,543	-0.02%
2024/03/29	1	49.65	0	0.00	49.30	1	4,723	0.02%
2024/03/28	5	50.36	1	50.20	49.65	4	4,887	0.08%
2024/03/25	1	49.90	0	0.00	49.80	1	5,373	0.02%
2024/03/22	0	0.00	2	48.80	49.00	-2	5,440	-0.04%
2024/03/19	0	0.00	0.1	49.10	48.85	-0.1	5,894	0.00%
2024/03/18	0	0.00	3	48.37	48.40	-3	5,952	-0.05%
2024/03/13	0	0.00	1	47.85	47.70	-1	6,105	-0.02%
2024/03/11	0	0.00	8	48.10	47.95	-8	6,209	-0.13%
2024/03/08	1	48.05	0	0.00	47.70	1	6,321	0.02%
2024/03/07	3	48.32	0	0.00	48.35	3	6,424	0.05%
2024/03/06	4	48.86	0	0.00	48.75	4	6,482	0.06%
2024/03/05	0	0.00	7	48.81	48.70	-7	6,483	-0.11%
2024/03/04	0	0.00	2	48.33	48.30	-2	6,432	-0.03%
2024/03/01	1	48.10	6	47.98	48.30	-5	6,473	-0.08%
2024/02/29	1	46.70	10	47.00	47.00	-9	6,393	-0.14%
2024/02/27	2	46.75	0	0.00	46.50	2	6,533	0.03%
2024/02/26	2	46.52	0	0.00	46.45	2	6,762	0.03%
2024/02/23	0	47.00	0	0.00	46.70	0	6,819	0.00%
2024/02/20	0	47.00	0	0.00	47.00	0	7,005	0.00%
2024/02/16	0.1	47.70	0	0.00	47.65	0.1	7,059	0.00%
2024/02/15	0.1	46.20	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	1	45.60	2	45.70	45.75	-1	6,987	-0.01%
2024/02/02	1	46.20	1	46.55	46.20	0	6,915	0.00%
2024/02/01	1	47.00	0	0.00	47.05	1	6,860	0.01%
2024/01/25	1	47.05	0	0.00	46.85	1	6,822	0.01%
2024/01/22	0	0.00	20	46.00	46.00	-20	6,968	-0.29%
2024/01/18	10	45.75	0	0.00	46.05	10	7,018	0.14%
2024/01/17	3	47.20	13	46.88	45.90	-10	7,040	-0.14%
2024/01/16	0	0.00	30	47.30	47.15	-30	7,129	-0.42%
2024/01/15	2	47.55	0	0.00	47.70	2	7,182	0.03%
2024/01/11	10	47.05	0	0.00	47.20	10	7,228	0.14%
2024/01/10	10	47.55	0	0.00	47.50	10	7,246	0.14%
2024/01/09	10	48.10	1	48.50	47.85	9	7,392	0.12%
2024/01/04	10	48.10	0	0.00	47.80	10	7,477	0.13%
2024/01/03	0	0.00	0.5	48.95	48.65	-0.5	7,427	-0.01%
2024/01/02	1	49.05	0	0.00	49.00	1	7,402	0.01%
2023/12/29	10	49.30	0	0.00	48.85	10	7,502	0.13%
2023/12/28	1	48.80	0	0.00	48.75	1	7,474	0.01%
2023/12/27	0	0.00	0.5	49.30	49.20	-0.5	7,433	-0.01%
2023/12/26	1	50.60	1	49.70	49.20	0	7,403	0.00%
2023/12/22	16	51.11	6	50.58	49.45	10	7,151	0.14%
2023/12/19	0	0.00	2	50.80	50.90	-2	6,648	-0.03%
2023/12/18	0	0.00	9	51.79	51.60	-9	6,687	-0.13%
2023/12/15	7	51.59	0	51.55	51.50	7	6,560	0.11%
2023/12/14	0	0.00	3	50.17	49.80	-3	6,292	-0.05%
2023/12/12	0	0.00	2	49.87	49.70	-2	6,243	-0.03%
2023/12/11	0	0.00	3.5	49.21	49.00	-3.5	6,203	-0.06%
2023/12/08	1	49.15	2	49.25	49.25	-1	6,294	-0.02%
2023/12/07	2	49.75	0	0.00	49.35	2	6,330	0.03%
2023/12/06	0	0.00	1	49.95	50.10	-1	6,363	-0.02%
2023/12/05	3	49.02	1	49.10	48.70	2	6,362	0.03%
2023/12/04	1	49.60	2	50.00	49.45	-1	6,360	-0.02%
2023/12/01	0	0.00	2	49.35	49.35	-2	6,314	-0.03%
2023/11/30	0	0.00	0	48.50	48.70	0	6,270	0.00%
2023/11/29	1	47.95	1	47.80	47.75	0	6,552	0.00%
2023/11/28	10	47.40	0	0.00	47.50	10	6,644	0.15%
2023/11/22	0	0.00	4	47.30	47.75	-4	7,231	-0.06%
2023/11/21	0	0.00	6	46.73	46.75	-6	7,064	-0.08%
2023/11/20	7	46.14	0	0.00	46.25	7	7,149	0.10%
2023/11/17	9	46.47	0	0.00	46.40	9	7,247	0.12%
2023/11/02	0	0.00	3	45.17	45.25	-3	8,337	-0.04%
2023/11/01	0.1	44.55	0	0.00	44.50	0.1	8,836	0.00%
2023/10/25	0.1	45.30	0	0.00	45.20	0.1	9,160	0.00%
2023/10/23	1	44.60	4	45.28	44.50	-3	9,284	-0.03%
2023/10/20	1	43.15	0	0.00	44.00	1	9,375	0.01%
2023/10/19	0	44.00	0	0.00	43.90	0	9,503	0.00%
2023/10/18	2	44.23	6	44.65	44.00	-4	9,631	-0.04%
2023/10/17	0	0.00	0.1	45.15	45.00	-0.1	9,796	0.00%
2023/10/16	8.1	45.86	0	0.00	45.60	8.1	9,989	0.08%
2023/10/12	1	44.75	6.1	45.60	45.75	-5.1	10,295	-0.05%
2023/10/11	1.1	45.20	1	45.15	45.05	0.1	10,432	0.00%
2023/10/06	2	43.90	0	0.00	44.45	2	10,534	0.02%
2023/10/05	0	44.18	0	0.00	44.00	0	10,699	0.00%
2023/10/04	4	44.19	0	0.00	43.90	4	10,774	0.04%
2023/09/28	0	0.00	1	45.85	45.45	-1	11,290	-0.01%
2023/09/26	2	45.25	0	0.00	45.10	2	11,886	0.02%
2023/09/25	8	46.00	4	46.45	46.50	4	12,041	0.03%
2023/09/22	0	45.25	0	0.00	45.40	0	12,061	0.00%
2023/09/21	8	44.99	0	0.00	45.25	8	12,203	0.07%
2023/09/19	5	46.73	2	46.50	46.65	3	12,364	0.02%
2023/09/18	0	0.00	2	46.90	46.30	-2	12,443	-0.02%
2023/09/14	0	45.45	0	0.00	45.50	0	12,729	0.00%
2023/09/13	2	45.30	0	0.00	45.15	2	13,041	0.02%
2023/09/12	1	46.25	0	0.00	46.30	1	13,042	0.01%
2023/09/08	0	0.00	0.1	46.80	46.65	-0.1	13,065	0.00%
2023/09/07	2	47.40	0.1	47.55	47.25	2	13,134	0.01%
2023/09/06	3	47.30	0	0.00	47.05	3	13,348	0.02%
2023/09/05	1	46.70	0	0.00	46.85	1	13,387	0.01%
2023/09/04	2.1	47.35	7	47.23	47.20	-5	13,466	-0.04%
2023/09/01	2	45.45	0	0.00	45.75	2	13,262	0.02%
2023/08/31	1	44.70	0	0.00	45.15	1	13,483	0.01%
2023/08/30	7.3	45.19	0	0.00	44.85	7.3	13,993	0.05%
2023/08/29	1	44.95	5	46.37	46.70	-4	13,793	-0.03%
2023/08/28	0	0.00	1	46.25	45.85	-1	13,839	-0.01%
2023/08/25	1	45.80	0	0.00	45.20	1	13,768	0.01%
2023/08/24	4	45.90	0	0.00	45.70	4	13,789	0.03%
2023/08/23	2	45.63	1	46.40	45.55	1	13,730	0.01%
2023/08/22	1	45.10	0	0.00	44.95	1	13,665	0.01%
2023/08/21	1	45.65	0	0.00	45.90	1	13,791	0.01%
2023/08/17	0	0.00	2	46.45	46.10	-2	14,655	-0.01%
2023/08/16	0	45.30	7	45.00	45.30	-7	14,857	-0.05%
2023/08/15	2	45.35	3	45.98	45.55	-1	15,681	-0.01%
2023/08/14	1	45.20	2	45.60	45.10	-1	15,771	-0.01%
2023/08/11	2	46.75	3	47.23	46.55	-1	15,792	-0.01%
2023/08/10	2	47.75	4	47.85	47.45	-2	15,783	-0.01%
2023/08/09	2	48.50	0	0.00	48.25	2	15,800	0.01%
2023/08/07	9	50.02	14	49.24	49.30	-5	15,810	-0.03%
2023/08/02	0	0.00	2	54.75	52.60	-2	15,832	-0.01%
2023/08/01	4	53.15	6	53.55	53.10	-2	15,856	-0.01%
2023/07/28	1	53.90	0	0.00	54.00	1	16,431	0.01%
2023/07/27	1	55.70	1	55.20	55.10	0	16,688	0.00%
2023/07/26	1	55.20	0	0.00	54.10	1	16,988	0.01%
2023/07/21	1	52.30	0	0.00	52.50	1	17,815	0.01%
2023/07/19	2	52.75	0.1	52.80	51.70	2	18,061	0.01%
2023/07/18	1	53.20	4	53.90	53.70	-3	18,306	-0.02%
2023/07/17	3	53.13	2	53.70	53.50	1	18,480	0.01%
2023/07/14	2	54.40	0	0.00	53.60	2	18,427	0.01%
2023/07/13	2	54.80	5	55.40	54.60	-3	18,860	-0.02%
2023/07/12	3	55.73	1	55.80	55.60	2	19,325	0.01%
2023/07/11	3	56.73	1	57.70	56.60	2	19,621	0.01%
2023/07/10	2	56.65	6	57.32	56.90	-4	20,468	-0.02%
2023/07/07	1.1	55.60	4	56.50	56.10	-2.9	21,173	-0.01%
2023/07/06	5	57.50	0	0.00	57.30	5	21,351	0.02%
2023/07/05	2	60.70	0	0.00	60.50	2	21,242	0.01%
2023/07/04	2	59.75	3	59.67	60.00	-1	21,045	0.00%
2023/07/03	3	58.73	5	58.84	59.40	-2	20,793	-0.01%
2023/06/30	2	57.65	3	57.57	57.60	-1	20,591	0.00%
2023/06/29	1	57.70	5	57.92	57.10	-4	20,543	-0.02%
2023/06/28	2	57.15	2	57.75	56.60	0	20,443	0.00%
2023/06/27	0	0.00	2	57.70	56.20	-2	20,598	-0.01%
2023/06/26	2	58.30	0	0.00	58.10	2	20,646	0.01%
2023/06/20	19.8	59.55	16	58.31	58.20	3.8	20,649	0.02%
2023/06/19	15	59.75	16	60.36	60.60	-1	20,563	0.00%
2023/06/16	1	57.90	0	0.00	58.00	1	20,613	0.00%
2023/06/15	0	0.00	3	58.50	58.60	-3	20,585	-0.01%
2023/06/14	0	0.00	2	57.05	56.60	-2	20,658	-0.01%
2023/06/13	2	57.10	0	0.00	57.30	2	20,952	0.01%
2023/06/12	8	56.99	2	56.90	56.60	6	21,046	0.03%
2023/06/09	2	59.00	3	59.57	58.70	-1	20,987	0.00%
2023/06/08	2	59.55	0	0.00	59.20	2	21,301	0.01%
2023/06/07	3	58.80	7	58.90	59.30	-4	21,446	-0.02%
2023/06/06	6	59.40	11	59.12	59.30	-5	21,829	-0.02%
2023/06/05	6	59.92	14	59.90	58.90	-8	22,475	-0.04%
2023/06/02	6	56.88	11	57.45	56.60	-5	22,505	-0.02%
2023/06/01	3	56.43	35	56.23	57.20	-32	22,401	-0.14%
2023/05/29	24	55.10	0	0.00	54.90	24	22,522	0.11%
2023/05/26	1	54.10	0	0.00	54.10	1	22,987	0.00%
2023/05/25	17	54.14	10	55.00	54.20	7	23,153	0.03%
2023/05/24	17.1	55.77	1	55.70	55.00	16.1	23,148	0.07%
2023/05/23	9	55.43	18	55.44	55.70	-9	22,937	-0.04%
2023/05/22	2	52.50	4	52.65	52.60	-2	22,589	-0.01%
2023/05/19	24.2	52.78	5	52.00	51.70	19.2	22,525	0.09%
2023/05/18	4	55.75	8	56.68	56.90	-4	21,742	-0.02%
2023/05/17	2	56.45	7	56.43	56.10	-5	21,600	-0.02%
2023/05/16	3.5	54.34	11.1	54.71	55.20	-7.6	21,489	-0.04%
2023/05/15	6	54.10	0	0.00	54.20	6	21,524	0.03%
2023/05/12	13	55.33	12	54.83	55.50	1	21,639	0.00%
2023/05/11	2	56.20	1	55.00	54.90	1	21,505	0.00%
2023/05/10	1	58.00	0	0.00	57.10	1	21,283	0.00%
2023/05/09	2	56.20	0	0.00	56.40	2	21,155	0.01%
2023/05/08	0	0.00	0.1	58.20	58.10	-0.1	20,936	0.00%
2023/05/05	6.1	58.80	0	0.00	58.00	6.1	21,002	0.03%
2023/05/04	1	59.40	9	59.54	60.10	-8	20,885	-0.04%
2023/05/03	3	58.90	6	59.20	58.50	-3	20,956	-0.01%
2023/05/02	5	57.98	0.1	58.40	57.70	4.9	20,644	0.02%
2023/04/28	4.1	57.97	5	58.02	58.80	-0.9	20,417	0.00%
2023/04/27	1	56.40	0	0.00	56.80	1	19,842	0.01%
2023/04/25	19	54.53	0	0.00	54.30	19	19,361	0.10%
2023/04/21	15	56.16	0	0.00	54.30	15	19,157	0.08%
2023/04/20	10	58.16	0	0.00	57.60	10	18,682	0.05%
2023/04/19	5	59.62	7	60.19	59.60	-2	18,409	-0.01%
2023/04/18	12	60.22	9.1	60.84	60.00	2.9	18,251	0.02%
2023/04/17	2	59.00	23	61.87	62.80	-21	17,846	-0.12%
2023/04/14	9.1	58.39	4	59.08	58.80	5.1	17,383	0.03%
2023/04/13	31.1	61.34	5.8	60.86	60.20	25.2	17,106	0.15%
2023/04/12	9	59.27	10	57.15	60.10	-1	16,326	-0.01%
2023/04/11	3	54.70	0	0.00	55.00	3	15,667	0.02%
2023/04/10	4	53.68	13	53.72	53.90	-9	15,476	-0.06%
2023/03/31	1	51.90	1	51.80	51.40	0	15,361	0.00%
2023/03/29	0	0.00	1	51.30	51.80	-1	16,086	-0.01%
2023/03/28	3	51.60	0	0.00	51.50	3	16,247	0.02%
2023/03/27	10	52.20	4	52.08	52.10	6	16,054	0.04%
2023/03/24	3	50.70	0	0.00	50.60	3	15,998	0.02%
2023/03/23	0	0.00	3	52.30	51.50	-3	16,171	-0.02%
2023/03/22	1	51.50	0	0.00	51.80	1	16,609	0.01%
2023/03/17	3	49.67	6	49.98	50.30	-3	17,307	-0.02%
2023/03/16	7	49.78	3	48.70	48.65	4	17,127	0.02%
2023/03/15	0	0.00	2	50.50	50.90	-2	16,866	-0.01%
2023/03/14	1	50.10	0	0.00	49.55	1	16,699	0.01%
2023/03/13	0	0.00	1	49.75	50.00	-1	16,595	-0.01%
2023/03/10	2	48.60	13	49.29	50.00	-11	16,262	-0.07%
2023/03/09	14	49.38	13	49.47	49.20	1	16,160	0.01%
2023/03/08	21	48.85	9	49.59	49.00	12	15,791	0.08%
2023/03/07	3	47.13	15.2	47.21	48.10	-12.2	15,134	-0.08%
2023/03/06	10	43.95	0	0.00	43.75	10	14,515	0.07%
2023/03/03	0	0.00	1	44.05	43.25	-1	14,651	-0.01%
2023/03/02	1	43.70	0	0.00	43.70	1	14,911	0.01%
2023/03/01	1	43.00	0	0.00	43.55	1	15,377	0.01%
2023/02/24	11	44.50	6	44.85	45.05	5	15,369	0.03%
2023/02/23	15	43.31	12	44.21	44.20	3	14,942	0.02%
2023/02/22	1	42.65	16	42.42	42.50	-15	14,839	-0.10%
2023/02/21	4	42.33	11	41.86	41.90	-7	15,002	-0.05%
2023/02/20	14	42.03	1	41.60	42.00	13	15,126	0.09%
2023/02/17	2	41.25	0	0.00	41.25	2	15,085	0.01%
2023/02/10	1	40.80	1	40.15	39.70	0	15,261	0.00%
2023/02/07	1	39.05	1	39.55	39.80	0	15,196	0.00%
2023/02/03	5	40.58	1	40.65	39.45	4	15,146	0.03%
2023/02/02	1	40.40	2	40.63	40.30	-1	14,990	-0.01%
2023/02/01	3	40.30	3	40.45	40.00	0	15,057	0.00%
2023/01/31	3	38.10	0	0.00	37.85	3	14,970	0.02%
2023/01/30	0	0.00	8	37.60	37.65	-8	15,052	-0.05%
2023/01/16	0	0.00	1	36.45	36.35	-1	15,055	-0.01%
2023/01/13	0	0.00	6	37.03	36.80	-6	15,021	-0.04%
2023/01/12	2	36.40	2	37.10	36.70	0	15,112	0.00%
2023/01/11	5	36.00	38.5	36.61	36.85	-33.5	15,160	-0.22%
2023/01/10	0	0.00	2	35.40	35.45	-2	14,994	-0.01%
2023/01/09	2	35.13	4	35.18	35.10	-2	15,067	-0.01%
2023/01/06	2	35.03	0	0.00	35.20	2	15,182	0.01%
2023/01/05	25	35.35	0	0.00	35.05	25	15,367	0.16%
2023/01/04	10	36.15	2.5	36.14	36.40	7.5	15,563	0.05%
2023/01/03	1	37.00	0	0.00	36.40	1	15,843	0.01%
2022/12/30	1	37.10	0	0.00	37.15	1	16,066	0.01%
2022/12/29	0	0.00	7	36.24	36.25	-7	16,319	-0.04%
2022/12/28	2	36.35	0	0.00	36.45	2	16,375	0.01%
2022/12/22	4	37.10	5	37.50	37.75	-1	16,716	-0.01%
2022/12/21	7	37.05	6.3	37.05	37.00	0.7	16,567	0.00%
2022/12/20	2	34.90	0.2	34.95	34.85	1.8	16,376	0.01%
2022/12/19	6	35.44	0	0.00	35.35	6	16,566	0.04%
2022/12/16	1	35.95	4	35.95	36.40	-3	16,796	-0.02%
2022/12/15	13	36.70	14	36.97	36.60	-1	16,699	-0.01%
2022/12/14	5	36.28	8	36.78	37.00	-3	16,358	-0.02%
2022/12/13	16.5	35.97	13	36.16	36.75	3.5	15,840	0.02%
2022/12/12	6	35.11	7.1	34.42	35.05	-1.1	15,076	-0.01%
2022/12/09	1	33.80	7	33.30	33.70	-6	14,541	-0.04%
2022/12/08	0	0.00	12	32.58	33.00	-12	14,449	-0.08%
2022/12/07	10	32.36	6	32.28	32.25	4	14,417	0.03%
2022/12/06	4	32.88	3	33.25	32.55	1	14,313	0.01%
2022/12/05	5	33.49	1	33.45	33.30	4	14,299	0.03%
2022/12/02	2.5	33.39	1	33.35	33.40	1.5	14,205	0.01%
2022/12/01	4	33.53	14	33.61	33.65	-10	14,143	-0.07%
2022/11/30	4	32.89	0	0.00	33.00	4	13,923	0.03%
2022/11/29	9	33.31	27	33.52	33.50	-18	13,734	-0.13%
2022/11/28	2	32.95	8	33.03	32.95	-6	13,468	-0.04%
2022/11/25	5	32.67	6	33.08	32.60	-1	13,400	-0.01%
2022/11/24	30	32.90	6	33.08	32.80	24	13,297	0.18%
2022/11/23	6.5	33.39	17	33.51	33.95	-10.5	12,927	-0.08%
2022/11/22	14	32.89	9	33.07	33.20	5	12,413	0.04%
2022/11/21	2	32.30	16	32.31	32.30	-14	12,123	-0.12%
2022/11/18	4	31.93	5	32.22	31.65	-1	12,001	-0.01%
2022/11/17	13	32.39	24	32.53	32.40	-11	11,939	-0.09%
2022/11/16	14	31.86	9	32.08	32.15	5	11,602	0.04%
2022/11/15	11	31.28	4	31.20	31.45	7	11,366	0.06%
2022/11/14	1	30.70	1	30.80	30.70	0	11,283	0.00%
2022/11/11	6	30.21	4.1	30.15	30.10	1.9	11,223	0.02%
2022/11/10	0	0.00	2	31.18	31.20	-2	11,019	-0.02%
2022/11/09	1	30.85	11	31.15	30.85	-10	11,063	-0.09%
2022/11/08	1.5	30.53	8	30.90	30.80	-6.5	10,999	-0.06%
2022/11/07	4	30.50	1	30.40	30.25	3	10,930	0.03%
2022/11/04	0.1	29.25	7	29.26	29.40	-6.9	10,871	-0.06%
2022/11/03	0	0.00	4	28.63	28.65	-4	10,994	-0.04%
2022/11/02	0.5	28.80	1	28.90	28.75	-0.5	11,019	0.00%
2022/11/01	2	28.48	4	28.48	28.50	-2	11,004	-0.02%
2022/10/31	1	28.40	4	28.53	28.40	-3	11,002	-0.03%
2022/10/28	9	28.36	14	28.71	28.25	-5	11,002	-0.05%
2022/10/27	11	28.41	3	28.47	28.50	8	10,770	0.07%
2022/10/26	11	29.64	4	29.88	29.40	7	10,592	0.07%
2022/10/25	12	30.58	0	0.00	30.35	12	10,651	0.11%
2022/10/24	0	0.00	16	30.56	30.70	-16	10,724	-0.15%
2022/10/21	0	0.00	2	30.30	30.10	-2	10,796	-0.02%
2022/10/20	2	29.95	11	30.05	30.45	-9	10,897	-0.08%
2022/10/19	6	30.72	2	31.20	30.55	4	10,811	0.04%
2022/10/18	11	30.25	0.1	30.25	30.00	10.9	10,940	0.10%
2022/10/17	13	30.00	0	0.00	30.05	13	10,946	0.12%
2022/10/14	39	30.58	41	31.21	30.65	-2	11,000	-0.02%
2022/10/13	12	29.88	1	29.85	29.35	11	11,075	0.10%
2022/10/12	13	30.59	11	30.71	30.85	2	11,317	0.02%
2022/10/11	6	31.68	7	31.41	31.75	-1	11,401	-0.01%
2022/10/07	0.1	31.70	9	31.41	31.75	-8.9	11,477	-0.08%
2022/10/06	0	0.00	4	30.95	31.10	-4	11,338	-0.04%
2022/10/04	6	29.66	22	29.87	29.85	-16	11,237	-0.14%
2022/10/03	3	29.07	7	29.21	29.20	-4	11,103	-0.04%
2022/09/30	0	0.00	4	29.39	29.55	-4	11,018	-0.04%
2022/09/29	10	29.00	11	29.08	28.90	-1	10,825	-0.01%
2022/09/28	6.1	28.39	10	28.50	27.40	-3.9	10,628	-0.04%
2022/09/27	3	28.90	1	29.15	29.00	2	10,423	0.02%
2022/09/26	8	30.30	8	29.80	29.25	0	10,195	0.00%
2022/09/23	2	30.13	5	30.17	30.10	-3	9,844	-0.03%
2022/09/22	0	0.00	1	28.80	29.00	-1	9,506	-0.01%
2022/09/13	12	28.73	0	0.00	28.90	12	9,675	0.12%
2022/09/12	0	0.00	4	28.85	28.70	-4	9,858	-0.04%
2022/09/08	0	0.00	11	27.72	27.90	-11	9,920	-0.11%
2022/09/07	1	27.40	3	27.43	27.35	-2	10,004	-0.02%
2022/09/06	0	0.00	1	27.40	27.20	-1	10,074	-0.01%
2022/09/02	10	27.70	0	0.00	27.65	10	10,261	0.10%
2022/09/01	1	28.15	1	28.50	28.10	0	10,247	0.00%
2022/08/31	4	28.64	0	0.00	28.45	4	10,267	0.04%
2022/08/30	0	0.00	12	28.93	28.80	-12	10,187	-0.12%
2022/08/29	3	28.32	0	0.00	28.40	3	10,214	0.03%
2022/08/26	1	29.15	3	29.17	29.05	-2	10,215	-0.02%
2022/08/25	0	0.00	20	29.05	29.00	-20	10,350	-0.19%
2022/08/24	15	29.27	1	29.50	28.90	14	10,473	0.13%
2022/08/23	11	28.53	0	0.00	28.90	11	10,646	0.10%
2022/08/22	24	28.74	11	28.81	28.75	13	10,736	0.12%
2022/08/19	10	28.95	0	0.00	29.00	10	10,746	0.09%
2022/08/18	1	29.25	0	0.00	29.45	1	10,875	0.01%
2022/08/17	4	29.61	0	0.00	29.25	4	11,148	0.04%
2022/08/15	0.1	30.25	2	29.90	30.30	-2	11,496	-0.02%
2022/08/12	3.1	30.35	1	30.45	30.00	2.1	11,879	0.02%
2022/08/11	0.1	30.50	0	0.00	30.45	0.1	11,930	0.00%
2022/08/10	11	31.20	3.7	31.62	30.70	7.3	12,004	0.06%
2022/08/09	5	31.20	1.1	30.87	31.20	3.9	12,123	0.03%
2022/08/08	10	29.80	0	0.00	30.60	10	12,304	0.08%
2022/08/05	10	30.20	0	0.00	30.40	10	12,413	0.08%
2022/08/04	4	30.24	5	29.91	30.35	-1	12,725	-0.01%
2022/08/03	1	30.35	10	30.75	30.40	-9	13,847	-0.06%
2022/08/02	17	30.65	6	30.63	30.90	11	14,494	0.08%
2022/08/01	1	31.20	8	31.82	31.40	-7	14,677	-0.05%
2022/07/29	7	31.09	0	0.00	31.20	7	14,887	0.05%
2022/07/28	0	0.00	1	30.55	30.75	-1	14,936	-0.01%
2022/07/27	1	30.40	0	0.00	30.45	1	15,013	0.01%
2022/07/26	0	0.00	8	30.19	30.45	-8	15,266	-0.05%
2022/07/25	4	30.30	2	30.35	30.35	2	15,401	0.01%
2022/07/22	3	29.33	2	29.50	29.30	1	15,430	0.01%
2022/07/21	4	28.93	20	29.11	29.00	-16	16,482	-0.10%
2022/07/20	21	29.12	6	29.14	29.05	15	18,316	0.08%
2022/07/19	13	29.17	15	29.47	29.70	-2	19,359	-0.01%
2022/07/18	6	28.62	5	28.33	29.00	1	19,944	0.01%
2022/07/15	0	0.00	18.1	27.54	27.35	-18.1	19,673	-0.09%
2022/07/14	0	0.00	8	25.12	25.10	-8	19,617	-0.04%
2022/07/13	10	23.56	0	0.00	23.65	10	19,695	0.05%
2022/07/12	7.1	23.93	0	0.00	23.65	7.1	19,744	0.04%
2022/07/11	0	0.00	1	25.95	26.25	-1	20,168	0.00%
2022/07/08	0	0.00	2	25.55	25.70	-2	21,286	-0.01%
2022/07/04	0.1	24.40	0	0.00	24.40	0.1	22,581	0.00%
2022/06/29	0	0.00	2.6	25.73	25.65	-2.6	22,613	-0.01%
2022/06/23	0	0.00	5	25.60	25.40	-5	22,605	-0.02%
2022/06/21	5	26.30	15	26.53	27.05	-10	22,495	-0.04%
2022/06/20	4	26.68	0	0.00	25.95	4	22,427	0.02%
2022/06/17	5	28.08	0	0.00	27.90	5	22,282	0.02%
2022/06/16	2	29.10	2	29.43	29.00	0	22,194	0.00%
2022/06/15	0	0.00	1	29.30	28.65	-1	22,114	0.00%
2022/06/14	3	28.25	0	0.00	28.45	3	22,067	0.01%
2022/06/13	1	29.00	0	0.00	29.10	1	22,170	0.00%
2022/06/09	0	0.00	2	30.05	29.95	-2	22,247	-0.01%
2022/06/08	0	0.00	1	29.85	30.05	-1	22,261	0.00%
2022/06/07	0	0.00	1	29.80	29.80	-1	22,362	0.00%
2022/06/02	2.2	28.76	5	28.87	28.80	-2.8	22,769	-0.01%
2022/06/01	3	29.40	0	0.00	29.55	3	22,924	0.01%
2022/05/31	5	29.77	1	29.40	29.40	4	22,897	0.02%
2022/05/30	3	30.62	2	30.70	30.70	1	22,869	0.00%
2022/05/27	0	0.00	2	31.00	30.90	-2	23,008	-0.01%
2022/05/26	2	31.65	11	31.25	31.00	-9	23,087	-0.04%
2022/05/25	8	31.36	9	31.38	31.60	-1	22,981	0.00%
2022/05/24	3	31.05	12	30.83	30.70	-9	22,716	-0.04%
2022/05/23	0	0.00	7	31.01	30.90	-7	22,524	-0.03%
2022/05/20	24	30.55	10	30.40	30.25	14	22,346	0.06%
2022/05/19	1	30.30	2.3	30.35	30.60	-1.3	22,169	-0.01%
2022/05/18	0	0.00	2	30.40	30.20	-2	21,994	-0.01%
2022/05/17	6	29.71	8	29.81	29.80	-2	21,825	-0.01%
2022/05/16	2.7	29.97	8	29.96	30.05	-5.3	21,497	-0.02%
2022/05/13	0	0.00	1	29.20	29.00	-1	21,295	0.00%
2022/05/12	8	29.34	2	30.25	28.55	6	21,107	0.03%
2022/05/11	23	31.24	7	31.35	30.60	16	20,729	0.08%
2022/05/10	8	30.76	13	31.24	31.10	-5	19,544	-0.03%
2022/05/09	8	29.77	8	29.98	29.00	0	18,800	0.00%
2022/05/06	0	0.00	6	29.86	29.70	-6	18,430	-0.03%
2022/05/05	3	29.27	7	28.98	29.00	-4	17,966	-0.02%
2022/05/04	5	28.45	14	27.84	28.70	-9	17,641	-0.05%
2022/05/03	9	27.53	8	27.91	28.00	1	17,390	0.01%
2022/04/29	2	29.08	2	29.50	28.90	0	16,966	0.00%
2022/04/28	12	29.08	11	29.02	28.50	1	16,719	0.01%
2022/04/27	23.4	30.08	22.1	29.77	28.80	1.3	16,354	0.01%
2022/04/26	20.3	32.32	11	32.38	31.55	9.3	15,213	0.06%
2022/04/25	6	31.47	1	33.10	33.35	5	13,191	0.04%
2022/04/22	0	0.00	7	32.23	32.35	-7	11,844	-0.06%
2022/04/21	3	29.80	2	29.53	29.45	1	10,750	0.01%
2022/04/20	6	29.87	4	29.64	29.80	2	10,526	0.02%
2022/04/19	1	30.15	1	30.25	30.10	0	10,074	0.00%
2022/04/18	10	29.10	4	28.91	29.00	6	9,706	0.06%
2022/04/15	2	30.25	7	30.14	29.95	-5	9,386	-0.05%
2022/04/14	11	30.27	4	29.85	29.85	7	8,735	0.08%
2022/04/13	2	29.08	19.2	28.75	29.25	-17.2	7,484	-0.23%
2022/04/12	12	27.14	10	26.70	27.55	2	6,739	0.03%
2022/04/11	1	27.80	4	27.64	27.55	-3	6,542	-0.05%
2022/04/08	10	26.65	1	26.75	26.85	9	6,172	0.15%
2022/04/07	0	0.00	1	26.25	25.70	-1	5,975	-0.02%
2022/04/01	0	0.00	1	25.75	25.85	-1	5,801	-0.02%
2022/03/30	1	25.25	0	0.00	25.40	1	5,804	0.02%
2022/03/29	1	25.75	3	26.13	25.70	-2	5,790	-0.03%
2022/03/25	3	25.80	1	25.75	25.75	2	5,846	0.03%
2022/03/24	0	0.00	2	25.93	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	1	25.65	25.65	-1	5,862	-0.02%
2022/03/22	2	25.50	1	25.60	25.50	1	5,819	0.02%
2022/03/21	3	25.03	0	0.00	24.90	3	5,765	0.05%
2022/03/18	3	25.15	3	24.80	24.60	0	5,748	0.00%
2022/03/16	0	0.00	2	24.18	23.90	-2	5,747	-0.03%
2022/03/15	0	0.00	3	25.92	25.85	-3	5,481	-0.05%
2022/03/14	1	26.05	1	26.30	26.35	0	5,389	0.00%
2022/03/10	3	25.03	3	25.52	25.90	0	5,206	0.00%
2022/03/09	0	0.00	1	24.60	25.20	-1	5,049	-0.02%
2022/03/08	8	25.25	2	25.58	24.65	6	4,932	0.12%
2022/03/07	1	26.35	19	26.09	26.15	-18	4,513	-0.40%
2022/03/04	5	26.17	16	26.36	25.90	-11	4,187	-0.26%
2022/03/03	53	26.31	38	26.25	26.25	15	4,069	0.37%
2022/03/02	1	25.90	14	25.50	25.80	-13	3,846	-0.34%
2022/03/01	8	24.40	28	24.79	24.90	-20	3,707	-0.54%
2022/02/25	24	23.92	3	23.83	23.90	21	3,634	0.58%
2022/02/24	3	23.13	3	22.95	22.90	0	3,539	0.00%
2022/02/23	0	0.00	1	23.95	23.50	-1	3,490	-0.03%
2022/02/22	1	23.00	0	0.00	23.50	1	3,446	0.03%
2022/02/21	4	23.94	8	23.86	23.90	-4	3,271	-0.12%
2022/02/18	0	0.00	8	22.80	22.85	-8	3,001	-0.27%
2022/02/17	5	22.50	0	0.00	22.55	5	2,991	0.17%
2022/02/15	0	0.00	3	22.48	22.45	-3	3,039	-0.10%
2022/02/10	0	0.00	2	22.30	22.15	-2	3,186	-0.06%
2022/02/07	0	0.00	2	21.20	21.20	-2	3,329	-0.06%
2022/01/26	2	20.30	0	0.00	20.20	2	3,351	0.06%
2022/01/25	0	0.00	2	20.40	20.30	-2	3,398	-0.06%
2022/01/05	1	21.70	0	0.00	21.60	1	4,027	0.02%
2021/12/28	0	0.00	10	22.05	21.85	-10	4,369	-0.23%
2021/12/27	0	0.00	23	22.15	22.00	-23	4,474	-0.51%
2021/12/24	1	22.20	0	0.00	22.20	1	4,537	0.02%
2021/12/23	0	0.00	0.1	22.40	22.35	-0.1	4,538	0.00%
2021/12/22	34	22.33	0	0.00	22.30	34	4,557	0.75%
2021/12/21	2	22.30	0	0.00	22.70	2	4,537	0.04%
2021/12/20	1	22.25	2	22.70	22.70	-1	4,481	-0.02%
2021/12/17	0	0.00	15	21.95	21.90	-15	4,445	-0.34%
2021/12/16	15	21.65	0	0.00	21.55	15	4,471	0.34%
2021/12/14	0	0.00	1	21.55	21.55	-1	4,585	-0.02%
2021/12/13	0	0.00	12	22.23	22.25	-12	4,612	-0.26%
2021/12/09	5	21.65	0	0.00	21.45	5	4,772	0.10%
2021/12/08	7	21.65	0	0.00	21.65	7	5,027	0.14%
2021/12/02	1	21.20	1	21.20	21.20	0	5,567	0.00%
2021/12/01	0	0.00	46	21.20	21.25	-46	5,774	-0.80%
2021/11/30	20	20.90	0	0.00	20.95	20	5,981	0.33%
2021/11/26	26	21.58	0	0.00	21.25	26	6,557	0.40%
2021/11/25	2	21.83	5	21.90	21.80	-3	7,106	-0.04%
2021/11/24	0	0.00	2	22.00	22.00	-2	7,076	-0.03%
2021/11/19	2	21.10	0	0.00	21.05	2	7,621	0.03%
2021/11/18	1.1	21.21	0	0.00	21.25	1.1	7,845	0.01%
2021/11/16	0	0.00	13	21.65	21.55	-13	8,381	-0.16%
2021/11/15	2	21.80	0	0.00	21.75	2	8,549	0.02%
2021/11/11	5	22.40	1	22.45	22.25	4	9,405	0.04%
2021/11/09	0	0.00	10	21.75	22.00	-10	10,616	-0.09%
2021/11/08	21	22.26	11	22.18	22.15	10	11,587	0.09%
2021/11/04	1	21.30	4	21.80	21.20	-3	12,380	-0.02%
2021/11/03	0	0.00	24	21.25	21.60	-24	13,125	-0.18%
2021/11/02	24	21.12	39	21.60	21.15	-15	13,351	-0.11%
2021/11/01	21	21.15	2	20.95	21.00	19	13,595	0.14%
2021/10/29	20	21.20	0	0.00	21.20	20	14,022	0.14%
2021/10/28	0	0.00	5	21.50	21.50	-5	14,531	-0.03%
2021/10/27	6	21.30	0	0.00	21.30	6	15,244	0.04%
2021/10/26	1	21.80	0	0.00	21.75	1	16,418	0.01%
2021/10/25	0	0.00	6	22.00	21.85	-6	17,751	-0.03%
2021/10/22	17	21.94	0	0.00	21.90	17	18,103	0.09%
2021/10/21	0	0.00	2	23.25	23.45	-2	18,215	-0.01%
2021/10/20	2	22.65	0	0.00	22.70	2	18,481	0.01%
2021/10/18	0	0.00	3	23.00	22.95	-3	19,119	-0.02%
2021/10/15	0	0.00	1	22.70	22.75	-1	19,965	-0.01%
2021/10/13	5	22.59	0	0.00	22.10	5	21,328	0.02%
2021/10/12	10	23.30	14	22.57	22.60	-4	21,530	-0.02%
2021/10/08	5	23.30	2	22.80	22.95	3	21,625	0.01%
2021/10/07	0	0.00	3	23.40	23.65	-3	21,690	-0.01%
2021/10/06	2	23.33	0	0.00	23.30	2	21,890	0.01%
2021/10/05	3	22.82	2	22.50	23.75	1	22,108	0.00%
2021/10/04	8	23.26	6	22.72	22.65	2	22,144	0.01%
2021/10/01	3	24.47	6	24.14	24.05	-3	22,269	-0.01%
2021/09/30	1	24.45	5	25.08	25.05	-4	22,435	-0.02%
2021/09/29	12	24.48	17	24.71	24.20	-5	22,590	-0.02%
2021/09/28	1	24.55	11	24.70	24.50	-10	22,980	-0.04%
2021/09/24	20	24.96	0	0.00	24.75	20	25,173	0.08%
2021/09/23	5	24.84	1	24.80	24.85	4	27,414	0.01%
2021/09/22	0	0.00	21	24.84	24.95	-21	28,563	-0.07%
2021/09/17	4	25.71	4	25.90	25.50	0	29,013	0.00%
2021/09/16	4	25.99	0	0.00	26.00	4	29,021	0.01%
2021/09/15	3	25.92	4	26.50	26.35	-1	28,960	0.00%
2021/09/14	8	26.16	0	0.00	26.10	8	28,920	0.03%
2021/09/13	10	26.73	12	26.90	26.95	-2	28,902	-0.01%
2021/09/10	18	26.30	0	0.00	26.05	18	28,697	0.06%
2021/09/09	0	0.00	5	24.90	25.70	-5	28,390	-0.02%
2021/09/08	6	25.13	10	25.09	24.75	-4	28,335	-0.01%
2021/09/07	11	25.94	10	25.25	25.40	1	28,251	0.00%
2021/09/06	7	25.81	2	26.23	25.60	5	28,141	0.02%
2021/09/03	7	26.51	1	26.80	26.35	6	27,935	0.02%
2021/09/02	4	26.64	1	26.60	26.65	3	27,745	0.01%
2021/09/01	29	27.16	30	26.97	27.00	-1	27,620	0.00%
2021/08/31	9	26.97	21	27.09	27.20	-12	27,184	-0.04%
2021/08/30	9	26.02	0	0.00	26.00	9	26,686	0.03%
2021/08/27	3	25.67	2	25.80	26.00	1	26,770	0.00%
2021/08/26	6	26.14	9	26.69	25.60	-3	27,415	-0.01%
2021/08/25	1	25.25	0	0.00	25.35	1	27,090	0.00%
2021/08/24	13	25.39	11	25.42	25.65	2	27,011	0.01%
2021/08/23	8	25.81	9	25.89	25.85	-1	26,875	0.00%
2021/08/20	15	24.01	15	24.44	24.60	0	26,510	0.00%
2021/08/19	2	24.85	1	24.20	24.20	1	26,365	0.00%
2021/08/18	16	23.42	38	24.40	25.60	-22	26,158	-0.08%
2021/08/17	39	24.97	14	25.65	23.90	25	25,777	0.10%
2021/08/16	18	27.55	21	27.05	26.40	-3	25,231	-0.01%
2021/08/13	13	28.57	16	28.12	27.55	-3	24,737	-0.01%
2021/08/12	23	28.30	51	28.80	29.75	-28	23,927	-0.12%
2021/08/11	18	27.73	29	28.09	27.85	-11	22,963	-0.05%
2021/08/10	23	27.60	56	28.40	27.30	-33	22,367	-0.15%
2021/08/09	65	27.98	33	28.35	27.95	32	22,110	0.14%
2021/08/06	53	26.79	84	27.19	26.95	-31	21,412	-0.14%
2021/08/05	40	26.67	12	26.80	26.65	28	21,222	0.13%
2021/08/04	11	27.62	17	28.08	27.40	-6	21,141	-0.03%
2021/08/03	43	28.56	39	28.61	28.85	4	21,239	0.02%
2021/08/02	37	28.09	76	28.27	29.30	-39	20,948	-0.19%
2021/07/30	93	28.20	21	28.44	27.20	72	20,265	0.36%
2021/07/29	30	27.39	80	27.33	27.95	-50	19,168	-0.26%
2021/07/28	51	25.98	51	26.47	25.75	0	17,963	0.00%
2021/07/27	54	26.27	36	26.58	25.60	18	17,718	0.10%
2021/07/26	96	26.15	90	26.57	26.90	6	17,744	0.03%
2021/07/23	1	25.50	40	25.79	26.70	-39	17,549	-0.22%
2021/07/22	42	25.63	3	25.77	25.00	39	17,272	0.23%
2021/07/21	27	27.07	36	27.57	26.50	-9	17,026	-0.05%
2021/07/20	124	26.41	99	26.74	26.75	25	16,240	0.15%	大買/
2021/07/19	90	26.25	81	26.71	27.10	9	15,653	0.06%
2021/07/16	5	25.14	5	25.16	25.10	0	15,298	0.00%
2021/07/15	3	24.68	3	24.68	24.85	0	15,227	0.00%
2021/07/14	11	23.15	47	23.34	23.90	-36	15,419	-0.23%
2021/07/13	77	23.95	63	24.00	23.50	14	16,149	0.09%
2021/07/12	43	25.58	11	25.70	25.05	32	16,669	0.19%
2021/07/09	12	24.72	2	25.40	24.65	10	17,158	0.06%
2021/07/08	16	24.77	44	25.16	24.95	-28	17,332	-0.16%
2021/07/07	28	24.83	10	24.68	24.30	18	17,117	0.11%
2021/07/06	48	25.88	50	25.98	25.60	-2	16,927	-0.01%
2021/07/05	35	26.27	37	26.71	26.35	-2	16,765	-0.01%
2021/07/02	76	25.92	93	26.09	25.65	-17	16,464	-0.10%
2021/07/01	68	28.03	58	27.45	26.80	10	15,961	0.06%
2021/06/30	62	26.73	43	27.09	27.50	19	14,329	0.13%
2021/06/29	67	23.82	117	23.84	25.15	-50	12,019	-0.42%	大賣/
2021/06/28	18	22.76	6	22.40	22.90	12	10,786	0.11%
2021/06/25	4	21.26	1	21.30	20.85	3	10,250	0.03%
2021/06/24	0	0.00	3	20.90	20.65	-3	10,167	-0.03%
2021/06/23	3	20.45	2	20.55	20.45	1	10,125	0.01%
2021/06/22	1	21.35	0	0.00	20.80	1	10,050	0.01%
2021/06/21	0	0.00	2	19.65	20.10	-2	9,892	-0.02%
2021/06/18	0	0.00	10	20.30	20.25	-10	9,820	-0.10%
2021/06/17	2	20.83	2	20.85	20.45	0	9,781	0.00%
2021/06/16	1	20.90	0	0.00	20.30	1	9,748	0.01%
2021/06/15	5	20.83	7	20.79	20.85	-2	9,714	-0.02%
2021/06/11	3	20.58	3	20.40	20.40	0	9,696	0.00%
2021/06/10	0	0.00	2	20.50	20.40	-2	9,670	-0.02%
2021/06/09	2	20.83	2	20.80	20.35	0	9,630	0.00%
2021/06/08	0	0.00	2	21.10	21.00	-2	9,596	-0.02%
2021/06/07	1	20.85	10	21.10	20.80	-9	9,580	-0.09%
2021/06/04	3	22.43	6	22.07	21.70	-3	9,486	-0.03%
2021/06/03	36	22.75	112	22.47	22.45	-76	9,303	-0.82%	大賣/
2021/06/02	1	21.00	1	21.00	21.70	0	8,530	0.00%
2021/05/31	0	0.00	1	20.70	20.00	-1	8,437	-0.01%
2021/05/28	0	0.00	8	19.48	19.40	-8	8,325	-0.10%
2021/05/25	2	18.95	0	0.00	18.40	2	8,292	0.02%
2021/05/24	13	19.19	4	19.23	18.95	9	8,373	0.11%
2021/05/21	4	18.74	1	18.80	19.15	3	8,372	0.04%
2021/05/20	0	0.00	2	18.40	18.05	-2	8,310	-0.02%
2021/05/19	5	18.51	1	19.00	18.65	4	8,274	0.05%
2021/05/17	3	16.55	5	16.79	16.60	-2	8,117	-0.02%
2021/05/14	1	19.05	0	0.00	17.55	1	8,010	0.01%
2021/05/13	4	18.95	10	18.75	18.55	-6	7,916	-0.08%
2021/05/12	4	20.66	1	20.50	19.60	3	7,828	0.04%
2021/05/11	24	22.48	54	22.00	21.70	-30	7,594	-0.40%
2021/05/10	6	22.13	4	22.34	22.15	2	7,003	0.03%
2021/05/07	1	20.50	1	20.50	21.20	0	6,735	0.00%
2021/05/06	3	20.58	1	21.60	20.35	2	6,625	0.03%
2021/05/05	31	21.06	0	0.00	20.40	31	6,476	0.48%
2021/05/04	3	20.87	5	19.55	19.55	-2	6,276	-0.03%
2021/05/03	14	21.96	2	21.73	21.65	12	6,096	0.20%
2021/04/29	27	20.99	19	20.97	21.20	8	5,810	0.14%
2021/04/28	2	20.65	26	20.53	20.60	-24	5,639	-0.43%
2021/04/27	21	20.87	73	20.85	21.00	-52	5,570	-0.93%
2021/04/26	17.1	20.84	36	21.02	21.20	-18.9	5,472	-0.35%
2021/04/22	66	22.54	9.1	22.44	20.55	56.9	5,281	1.08%
2021/04/21	39	21.89	0	0.00	21.70	39	4,844	0.81%
2021/04/20	4	22.03	3	22.25	22.10	1	4,649	0.02%
2021/04/19	171	22.30	12	22.52	23.65	159	4,266	3.73%	大買/鉅額交易
2021/04/16	10	21.74	22	21.10	21.50	-12	3,385	-0.35%
2021/04/15	14	20.26	2	20.78	20.95	12	2,604	0.46%
2021/04/14	6	18.71	10	18.39	19.75	-4	1,850	-0.22%
2021/04/09	3	18.07	11	18.37	18.05	-8	1,450	-0.55%
2021/04/08	10	18.45	17	18.35	18.35	-7	1,395	-0.50%
2021/04/07	1	17.80	0	0.00	17.80	1	1,262	0.08%
2021/03/26	2	16.70	0	0.00	16.70	2	1,217	0.16%
2021/03/24	2	16.90	0	0.00	16.95	2	1,333	0.15%
2021/03/23	0	0.00	1	16.95	16.95	-1	1,338	-0.07%
2021/03/10	3	17.25	3	17.20	17.15	0	1,590	0.00%
2021/03/09	0	0.00	11	17.35	17.25	-11	1,582	-0.70%
2021/03/04	3	17.45	2	17.75	17.80	1	1,468	0.07%
2021/03/02	0	0.00	1	17.15	16.90	-1	1,393	-0.07%
2021/02/26	2	17.33	0	0.00	17.15	2	1,385	0.14%
2021/02/23	0	0.00	5	16.95	16.95	-5	1,172	-0.43%
2021/01/18	0.1	15.85	0	0.00	15.70	0.1	1,109	0.01%
2021/01/11	12	16.56	0	0.00	16.45	12	1,062	1.13%
2021/01/08	0	0.00	5	16.90	16.85	-5	1,044	-0.48%
2021/01/06	0	0.00	1	17.00	17.00	-1	1,025	-0.10%
2021/01/05	0	0.00	1	17.35	17.35	-1	1,007	-0.10%
2020/12/31	1	17.35	0	0.00	17.20	1	981	0.10%
2020/12/30	6	17.57	1	17.50	17.50	5	966	0.52%
2020/12/28	2	17.15	14	17.15	17.05	-12	917	-1.31%
2020/12/23	2	17.03	0	0.00	17.10	2	871	0.23%
2020/12/22	17	17.89	6	18.28	17.00	11	856	1.28%
2020/12/21	1	17.65	5	18.25	18.25	-4	784	-0.51%
2020/12/17	3	17.05	0	0.00	17.00	3	663	0.45%
2020/12/16	0	0.00	14	17.50	17.50	-14	652	-2.14%
2020/12/15	0	0.00	13	17.48	17.45	-13	637	-2.04%
2020/12/14	10	17.65	5	17.55	17.50	5	590	0.85%
2020/12/11	19	17.03	2	16.95	16.75	17	519	3.27%
2020/12/10	30	17.31	2	17.45	17.20	28	489	5.72%
2020/12/08	1	16.40	0	0.00	16.15	1	355	0.28%
2020/11/30	0.1	16.30	0	0.00	16.35	0.1	375	0.03%
2020/11/26	2	16.23	0	0.00	16.25	2	362	0.55%
2020/09/10	0	0.00	1	16.50	16.55	-1	426	-0.23%
2020/09/07	1	16.95	3	16.45	16.90	-2	407	-0.49%
2020/08/31	0	0.00	0.5	16.10	16.05	-0.5	380	-0.14%
2020/08/27	0	0.00	1.2	15.64	15.85	-1.2	374	-0.32%
2020/08/07	1	15.35	0	0.00	15.35	1	394	0.25%
2020/07/10	0	0.00	2.1	15.81	15.80	-2.1	464	-0.45%
2020/06/22	2	16.05	0	0.00	16.05	2	475	0.42%
2020/06/11	2	16.70	0	0.00	16.60	2	548	0.36%
2020/06/05	0	0.00	1	16.90	17.05	-1	624	-0.16%
2020/06/02	0	0.00	4	16.35	16.35	-4	636	-0.63%
2020/05/14	1	16.60	0	0.00	16.70	1	617	0.16%
2020/04/16	0	0.00	2	15.50	15.55	-2	653	-0.31%
2020/03/18	2	13.80	2	13.70	14.25	0	578	0.00%
2020/03/13	2	14.50	22	14.50	14.95	-20	518	-3.86%
2020/03/12	0	0.00	2	15.90	15.95	-2	477	-0.42%
2020/03/03	2	16.90	0	0.00	16.85	2	437	0.46%
2020/02/24	0	0.00	1	17.10	17.10	-1	459	-0.22%
2020/02/20	1	17.40	0	0.00	17.20	1	479	0.21%
2020/02/14	1	17.30	0	0.00	17.30	1	504	0.20%
2020/02/07	1	17.05	0	0.00	17.10	1	543	0.18%
2019/12/27	0	0.00	1	18.65	18.65	-1	642	-0.16%
2019/12/06	0	0.00	2	18.35	18.30	-2	762	-0.26%
2019/11/22	2	18.10	0	0.00	18.10	2	1,121	0.18%
2019/11/13	2	18.60	0	0.00	18.55	2	1,529	0.13%
2019/11/11	0	0.00	1	18.75	18.75	-1	1,540	-0.06%
2019/11/08	4	19.05	0	0.00	18.95	4	1,529	0.26%
2019/11/04	2	19.25	0	0.00	19.30	2	1,530	0.13%
2019/11/01	1	19.20	0	0.00	19.15	1	1,549	0.06%
2019/10/08	0	0.00	24	19.95	19.95	-24	1,514	-1.59%
2019/10/07	5	20.00	0	0.00	19.95	5	1,515	0.33%
2019/10/03	5	20.15	0	0.00	20.20	5	1,505	0.33%
2019/10/01	5	20.25	0	0.00	20.25	5	1,512	0.33%
2019/09/26	0	0.00	1	20.05	20.00	-1	1,528	-0.07%
2019/09/05	1	20.70	20	20.80	20.70	-19	1,492	-1.27%
2019/09/04	20	20.85	19	21.15	20.90	1	1,464	0.07%
2019/09/03	2	21.00	71	20.97	21.15	-69	1,449	-4.76%
2019/09/02	36	20.70	10	21.10	21.15	26	1,435	1.81%
2019/08/30	20	20.55	0	0.00	20.45	20	1,321	1.51%
2019/08/29	44	20.52	0	0.00	20.55	44	1,316	3.34%
2019/08/26	2	20.28	0	0.00	20.50	2	1,274	0.16%
2019/08/20	0	0.00	11	20.29	20.15	-11	1,160	-0.95%
2019/08/19	8	20.84	0	0.00	20.60	8	1,109	0.72%
2019/08/15	5	19.20	0	0.00	19.20	5	829	0.60%
2019/08/05	5	19.65	0	0.00	19.65	5	839	0.60%
2019/07/22	4	19.30	0	0.00	19.30	4	855	0.47%
2019/07/19	4	19.25	0	0.00	19.20	4	875	0.46%
2019/07/17	2	19.25	0	0.00	19.25	2	886	0.23%
2019/07/12	1	19.30	0	0.00	19.15	1	928	0.11%
2019/07/11	12	19.30	0	0.00	19.30	12	943	1.27%
2019/06/11	0	0.00	1	20.00	19.60	-1	2,138	-0.05%
2019/05/10	10	19.20	0	0.00	19.10	10	2,913	0.34%
2019/04/29	0	0.00	1	19.50	19.50	-1	2,904	-0.03%
2019/04/26	0	0.00	20	19.85	19.80	-20	2,874	-0.70%
2019/04/16	1	20.80	0	0.00	20.75	1	2,825	0.04%
2019/04/15	0	0.00	32	21.09	21.25	-32	2,862	-1.12%
2019/04/11	11	20.89	0	0.00	20.75	11	2,887	0.38%
2019/04/09	1	20.65	0	0.00	20.85	1	2,846	0.04%
2019/04/03	20	20.85	11	20.31	20.60	9	2,791	0.32%
2019/03/29	11	21.03	100	21.18	21.20	-89	2,659	-3.35%
2019/03/28	46	19.94	10	20.10	20.10	36	2,573	1.40%
2019/03/27	64	21.03	10	22.40	21.15	54	2,446	2.21%
2019/03/22	0	0.00	60	22.89	22.80	-60	2,255	-2.66%
2019/03/21	20	23.75	20	23.55	23.40	0	2,207	0.00%
2019/03/20	60	23.38	0	0.00	23.45	60	2,170	2.76%
2019/03/19	12	23.93	68	23.96	23.45	-56	2,111	-2.65%
2019/03/18	65	22.88	15	22.76	22.70	50	1,795	2.78%
2019/03/15	1	22.20	5	22.25	22.15	-4	1,686	-0.24%
2019/03/14	0	0.00	2	21.95	21.95	-2	1,625	-0.12%
2019/03/13	10	22.00	1.1	21.93	21.95	8.9	1,587	0.56%
2019/03/12	5	22.20	5	22.30	21.90	0	1,521	0.00%
2019/03/11	2	20.90	2	21.25	21.30	0	1,334	0.00%
2019/03/08	6	21.06	1	21.00	21.15	5	1,284	0.39%
2019/03/07	2	21.43	11	21.28	20.80	-9	1,461	-0.62%
2019/03/06	10	19.95	0	0.00	21.20	10	1,310	0.76%
2019/02/27	0	0.00	2	18.85	18.85	-2	963	-0.21%
2019/02/25	0	0.00	4	19.35	19.30	-4	959	-0.42%
2019/02/22	1	18.90	0	0.00	18.95	1	948	0.11%
2019/02/15	2	18.80	0	0.00	18.65	2	928	0.22%
2019/02/14	1	19.10	0	0.00	18.85	1	922	0.11%
2019/02/11	20	18.90	0	0.00	18.90	20	901	2.22%
2019/01/21	0	0.00	0.7	18.40	18.40	-0.7	837	-0.08%
2019/01/15	2	18.70	0	0.00	18.65	2	812	0.25%
2019/01/14	2	19.00	0	0.00	18.95	2	802	0.25%
2019/01/09	0	0.00	2	19.25	19.15	-2	774	-0.26%
2019/01/08	0	0.00	1	19.25	19.20	-1	753	-0.13%
2018/12/07	0	0.00	1	16.85	16.90	-1	620	-0.16%
2018/11/30	0	0.00	7	16.25	16.00	-7	589	-1.19%
2018/11/29	2	16.35	2	16.30	16.25	0	369	0.00%
2018/11/28	0	0.00	2	16.40	16.40	-2	354	-0.56%
2018/11/27	2	16.40	0	0.00	16.35	2	343	0.58%
2018/11/26	2	16.20	0	0.00	16.40	2	331	0.60%
2018/11/23	1	16.25	0	0.00	16.40	1	323	0.31%
2018/11/21	2	16.35	2	16.35	16.45	0	310	0.00%
2018/11/16	1	16.75	0	0.00	16.75	1	306	0.33%
2018/11/14	2	16.75	0	0.00	16.80	2	325	0.61%
2018/11/06	2	16.80	0	0.00	16.80	2	342	0.58%
2018/10/30	0	0.00	2	16.35	16.50	-2	358	-0.56%
2018/10/16	2	17.00	0	0.00	17.15	2	409	0.49%
2018/09/06	0	0.00	1	18.10	18.15	-1	542	-0.18%
2018/08/08	1	17.40	0	0.00	17.65	1	735	0.14%
2018/07/31	1	17.30	0	0.00	17.30	1	764	0.13%
2018/06/21	0	0.00	2	19.00	19.05	-2	804	-0.25%
2018/06/12	1	19.10	0	0.00	19.10	1	787	0.13%
2018/05/25	0	0.00	8	19.00	19.00	-8	636	-1.26%
2018/05/24	0	0.00	0.1	19.05	19.10	-0.1	633	-0.01%
2018/05/16	0	0.00	2	19.10	19.25	-2	658	-0.30%
2018/05/10	1	19.30	0	0.00	19.15	1	677	0.15%
2018/05/09	7	19.40	0	0.00	19.35	7	685	1.02%
2018/03/30	0	0.00	1	20.70	20.80	-1	874	-0.11%
2018/02/23	1	20.05	0	0.00	20.10	1	1,172	0.09%
2018/01/12	0	0.00	1.2	20.68	20.70	-1.2	1,151	-0.10%
2018/01/03	10	20.26	0	0.00	20.25	10	1,119	0.89%