榮剛 (5009)-凱基-鳳山券商分點個股進出

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
52.1
漲跌
--
漲幅
0.00%
成交量
7,806張
產業
上櫃鋼鐵類股
529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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	11	52.57	10	52.60	52.10	1	11,861	0.01%
2024/05/22	0	0.00	10	52.20	52.10	-10	11,803	-0.08%
2024/05/21	12	53.13	0	0.00	52.80	12	11,635	0.10%
2024/05/20	7	53.11	15	52.80	52.90	-8	11,533	-0.07%
2024/05/17	2	55.45	0	0.00	55.80	2	11,131	0.02%
2024/05/16	0	0.00	8	54.86	54.90	-8	11,014	-0.07%
2024/05/15	1	55.20	5	56.00	55.20	-4	10,959	-0.04%
2024/05/14	21	55.97	1	55.80	55.80	20	10,834	0.18%
2024/05/10	2	55.90	0	0.00	56.00	2	10,556	0.02%
2024/05/09	17	55.68	24	56.18	54.90	-7	10,442	-0.07%
2024/05/08	0	0.00	2	54.85	54.70	-2	10,252	-0.02%
2024/05/07	2	55.50	1	54.40	54.50	1	10,194	0.01%
2024/05/06	1	56.30	48	56.99	56.10	-47	9,960	-0.47%
2024/05/03	16	57.00	10.2	57.42	57.00	5.8	9,729	0.06%
2024/05/02	78	57.35	40.1	57.48	57.60	37.9	9,394	0.40%
2024/04/30	6	55.63	2	55.20	54.20	4	8,518	0.05%
2024/04/29	7	54.20	2	54.30	54.80	5	8,034	0.06%
2024/04/26	3	53.10	10	52.40	52.80	-7	7,806	-0.09%
2024/04/25	0	0.00	12	52.35	52.60	-12	7,679	-0.16%
2024/04/24	1	52.90	0	0.00	53.00	1	7,613	0.01%
2024/04/23	4	53.40	1	53.50	52.80	3	7,547	0.04%
2024/04/22	2	53.85	33	54.85	54.20	-31	7,350	-0.42%
2024/04/19	18	55.04	98	55.12	54.90	-80	7,016	-1.14%
2024/04/18	15	54.07	5	54.48	54.70	10	6,616	0.15%
2024/04/17	4	53.95	3	53.13	53.50	1	6,379	0.02%
2024/04/16	15	52.17	6	52.10	51.90	9	6,043	0.15%
2024/04/15	4	53.48	1	53.30	53.30	3	5,658	0.05%
2024/04/12	3.4	52.50	3	52.50	52.50	0.4	5,187	0.01%
2024/04/11	11	52.61	3	52.77	52.60	8	5,092	0.16%
2024/04/10	1	51.90	20	52.70	52.50	-19	4,927	-0.39%
2024/04/09	2	50.20	1	50.20	50.40	1	4,584	0.02%
2024/04/03	10	49.70	0	0.00	49.40	10	4,460	0.22%
2024/03/28	3	50.23	0	0.00	49.65	3	4,887	0.06%
2024/03/27	1	49.85	1	49.70	49.65	0	5,331	0.00%
2024/03/26	6	49.30	0	0.00	49.05	6	5,334	0.11%
2024/03/25	6	49.58	26	49.72	49.80	-20	5,373	-0.37%
2024/03/21	0	0.00	3	48.75	49.00	-3	5,739	-0.05%
2024/03/20	1	49.20	0	0.00	48.90	1	5,835	0.02%
2024/03/18	0	0.00	9	48.41	48.40	-9	5,952	-0.15%
2024/03/14	0	0.00	1	47.80	47.75	-1	6,016	-0.02%
2024/03/13	4	47.89	0	0.00	47.70	4	6,105	0.07%
2024/03/12	1	48.50	2	48.50	48.55	-1	6,164	-0.02%
2024/03/08	7	47.89	8	47.41	47.70	-1	6,321	-0.02%
2024/03/07	2	48.95	4	48.35	48.35	-2	6,424	-0.03%
2024/03/06	5	49.03	0	0.00	48.75	5	6,482	0.08%
2024/03/05	4	48.81	0	0.00	48.70	4	6,483	0.06%
2024/03/04	0	48.40	3	48.23	48.30	-3	6,432	-0.05%
2024/03/01	5	47.95	6	47.94	48.30	-1	6,473	-0.02%
2024/02/29	10	47.15	0	0.00	47.00	10	6,393	0.16%
2024/02/27	0	0.00	6	46.80	46.50	-6	6,533	-0.09%
2024/02/26	3	46.47	0	0.00	46.45	3	6,762	0.04%
2024/02/23	6	46.86	0	0.00	46.70	6	6,819	0.09%
2024/02/22	1	47.20	0	0.00	47.15	1	6,850	0.01%
2024/02/21	0	0.00	1	47.25	47.15	-1	6,902	-0.01%
2024/02/20	5	46.93	0	0.00	47.00	5	7,005	0.07%
2024/02/05	1	45.80	0	0.00	45.75	1	6,987	0.01%
2024/02/02	4	46.43	0	0.00	46.20	4	6,915	0.06%
2024/02/01	2	47.15	1	47.40	47.05	1	6,860	0.01%
2024/01/30	0	0.00	2	48.25	47.80	-2	6,838	-0.03%
2024/01/24	2	47.30	0	0.00	47.10	2	6,879	0.03%
2024/01/22	1	45.95	0	0.00	46.00	1	6,968	0.01%
2024/01/19	0	46.05	1	45.85	46.00	-1	6,994	-0.01%
2024/01/18	4	45.80	0	0.00	46.05	4	7,018	0.06%
2024/01/17	4	46.24	0	0.00	45.90	4	7,040	0.06%
2024/01/15	1	47.55	0	0.00	47.70	1	7,182	0.01%
2024/01/12	2	46.98	50	47.02	47.10	-48	7,199	-0.67%
2024/01/11	1	47.00	0	0.00	47.20	1	7,228	0.01%
2024/01/10	0	0.00	2	47.95	47.50	-2	7,246	-0.03%
2024/01/09	4	47.95	1	48.25	47.85	3	7,392	0.04%
2024/01/08	2	49.15	0	0.00	48.50	2	7,394	0.03%
2024/01/05	0	0.00	2	48.75	48.85	-2	7,444	-0.03%
2024/01/04	4	47.94	0	0.00	47.80	4	7,477	0.05%
2024/01/03	1	48.75	0	0.00	48.65	1	7,427	0.01%
2023/12/29	2	49.30	0	0.00	48.85	2	7,502	0.03%
2023/12/28	6	48.93	0	0.00	48.75	6	7,474	0.08%
2023/12/27	2	49.40	0	0.00	49.20	2	7,433	0.03%
2023/12/25	8	49.68	1	49.10	49.00	7	7,233	0.10%
2023/12/22	12	49.77	12	50.30	49.45	0	7,151	0.00%
2023/12/20	2	51.20	0.1	51.20	51.70	1.9	6,695	0.03%
2023/12/19	10	50.70	0	0.00	50.90	10	6,648	0.15%
2023/12/18	2	51.40	2	51.70	51.60	0	6,687	0.00%
2023/12/15	12	50.78	1	51.50	51.50	11	6,560	0.17%
2023/12/14	3	49.70	1	50.10	49.80	2	6,292	0.03%
2023/12/13	3	50.03	0	0.00	49.40	3	6,241	0.05%
2023/12/12	11	49.86	1	50.00	49.70	10	6,243	0.16%
2023/12/07	1	49.30	0	0.00	49.35	1	6,330	0.02%
2023/12/06	1	48.70	1	50.10	50.10	0	6,363	0.00%
2023/12/05	11	49.53	0	0.00	48.70	11	6,362	0.17%
2023/12/04	12	49.80	0	0.00	49.45	12	6,360	0.19%
2023/12/01	0	0.00	7	49.37	49.35	-7	6,314	-0.11%
2023/11/30	4	47.95	2	48.25	48.70	2	6,270	0.03%
2023/11/29	3	47.80	2	47.95	47.75	1	6,552	0.02%
2023/11/28	0	0.00	1	47.35	47.50	-1	6,644	-0.02%
2023/11/27	2	46.90	0	0.00	46.90	2	6,811	0.03%
2023/11/24	3	48.00	5	48.05	47.85	-2	7,115	-0.03%
2023/11/22	10	47.84	12.1	47.97	47.75	-2.1	7,231	-0.03%
2023/11/20	2	46.35	0	0.00	46.25	2	7,149	0.03%
2023/11/16	1	46.30	2	46.13	46.50	-1	7,257	-0.01%
2023/11/14	3	45.77	0	0.00	45.30	3	7,278	0.04%
2023/11/13	0	0.00	0.3	45.58	45.25	-0.3	7,305	0.00%
2023/11/06	1	45.75	0	0.00	45.90	1	7,925	0.01%
2023/11/03	0	0.00	1	45.60	45.55	-1	8,105	-0.01%
2023/10/31	5	45.78	1	45.75	44.60	4	8,873	0.05%
2023/10/30	0	0.00	1	45.10	45.50	-1	8,980	-0.01%
2023/10/27	7	45.35	0	0.00	44.90	7	9,032	0.08%
2023/10/25	0	0.00	3	45.32	45.20	-3	9,160	-0.03%
2023/10/23	1	44.50	1	45.00	44.50	0	9,284	0.00%
2023/10/20	1	43.75	1	43.60	44.00	0	9,375	0.00%
2023/10/19	0	0.00	1	44.25	43.90	-1	9,503	-0.01%
2023/10/18	1	44.05	0	0.00	44.00	1	9,631	0.01%
2023/10/17	1	45.45	0	0.00	45.00	1	9,796	0.01%
2023/10/16	8	46.05	7	46.30	45.60	1	9,989	0.01%
2023/10/12	1	44.90	2	45.40	45.75	-1	10,295	-0.01%
2023/10/06	0	0.00	0.5	44.20	44.45	-0.5	10,534	0.00%
2023/10/04	1	44.50	0	0.00	43.90	1	10,774	0.01%
2023/10/03	2	45.40	0	0.00	45.15	2	10,741	0.02%
2023/09/26	1	45.10	0	0.00	45.10	1	11,886	0.01%
2023/09/22	1	45.00	0	0.00	45.40	1	12,061	0.01%
2023/09/21	1	44.95	1	44.80	45.25	0	12,203	0.00%
2023/09/20	1.5	46.86	2	46.45	46.20	-0.5	12,217	0.00%
2023/09/19	2	47.05	0	0.00	46.65	2	12,364	0.02%
2023/09/18	1.1	46.85	0	0.00	46.30	1.1	12,443	0.01%
2023/09/15	0	0.00	1	46.25	46.40	-1	12,511	-0.01%
2023/09/12	1	46.50	0	0.00	46.30	1	13,042	0.01%
2023/09/08	2	47.05	1	46.85	46.65	1	13,065	0.01%
2023/09/06	0	0.00	1	47.15	47.05	-1	13,348	-0.01%
2023/09/05	13	46.70	1	46.85	46.85	12	13,387	0.09%
2023/09/04	10	47.33	25	47.78	47.20	-15	13,466	-0.11%
2023/09/01	11	45.88	1	45.85	45.75	10	13,262	0.08%
2023/08/31	0	0.00	1	44.80	45.15	-1	13,483	-0.01%
2023/08/30	5	45.94	0	0.00	44.85	5	13,993	0.04%
2023/08/29	4	45.80	8	45.63	46.70	-4	13,793	-0.03%
2023/08/28	7	46.47	0	0.00	45.85	7	13,839	0.05%
2023/08/25	2	45.25	2	45.90	45.20	0	13,768	0.00%
2023/08/24	2	45.60	2	45.90	45.70	0	13,789	0.00%
2023/08/21	2	45.80	0	0.00	45.90	2	13,791	0.01%
2023/08/18	2	46.23	0	0.00	45.40	2	14,167	0.01%
2023/08/17	8	46.75	8	45.39	46.10	0	14,655	0.00%
2023/08/16	3	44.92	0	0.00	45.30	3	14,857	0.02%
2023/08/15	3	45.40	3	46.10	45.55	0	15,681	0.00%
2023/08/14	6	45.52	1	46.10	45.10	5	15,771	0.03%
2023/08/11	7	46.66	0	0.00	46.55	7	15,792	0.04%
2023/08/10	9	47.79	5	48.26	47.45	4	15,783	0.03%
2023/08/09	2	48.50	0	0.00	48.25	2	15,800	0.01%
2023/08/08	2	48.90	0.1	49.20	48.90	1.9	15,765	0.01%
2023/08/07	27.1	50.15	1	48.35	49.30	26.1	15,810	0.17%
2023/08/04	0	0.00	1	52.50	52.90	-1	15,535	-0.01%
2023/08/02	19	53.23	2	53.30	52.60	17	15,832	0.11%
2023/08/01	8	53.01	1	53.80	53.10	7	15,856	0.04%
2023/07/31	0	0.00	1	53.30	53.40	-1	16,153	-0.01%
2023/07/28	1	55.30	0	0.00	54.00	1	16,431	0.01%
2023/07/27	5	55.52	11	55.55	55.10	-6	16,688	-0.04%
2023/07/26	1	54.80	2	55.10	54.10	-1	16,988	-0.01%
2023/07/25	1	55.80	0	0.00	55.70	1	17,576	0.01%
2023/07/24	4	53.90	23	54.03	54.50	-19	17,776	-0.11%
2023/07/21	0	0.00	5	52.40	52.50	-5	17,815	-0.03%
2023/07/20	6	53.13	1	53.50	53.80	5	18,031	0.03%
2023/07/19	20	52.67	0	0.00	51.70	20	18,061	0.11%
2023/07/18	0	0.00	18	52.74	53.70	-18	18,306	-0.10%
2023/07/17	4	52.80	4.1	53.50	53.50	-0.1	18,480	0.00%
2023/07/14	26	54.20	5	54.30	53.60	21	18,427	0.11%
2023/07/13	0	0.00	6	55.17	54.60	-6	18,860	-0.03%
2023/07/12	10	56.14	0	0.00	55.60	10	19,325	0.05%
2023/07/11	1	56.60	0	0.00	56.60	1	19,621	0.01%
2023/07/10	1	56.50	0	0.00	56.90	1	20,468	0.00%
2023/07/07	5	55.50	5	56.80	56.10	0	21,173	0.00%
2023/07/06	42	58.39	1	58.70	57.30	41	21,351	0.19%
2023/07/05	15	60.19	6	60.18	60.50	9	21,242	0.04%
2023/07/04	0	0.00	2.3	59.96	60.00	-2.3	21,045	-0.01%
2023/07/03	16	58.65	47	59.17	59.40	-31	20,793	-0.15%
2023/06/29	24	57.73	41	58.50	57.10	-17	20,543	-0.08%
2023/06/28	47	57.10	0	0.00	56.60	47	20,443	0.23%
2023/06/27	8	56.80	0	0.00	56.20	8	20,598	0.04%
2023/06/26	1	57.70	2.1	58.64	58.10	-1.1	20,646	-0.01%
2023/06/21	8	59.13	0	0.00	58.40	8	20,678	0.04%
2023/06/20	14	59.71	4	59.70	58.20	10	20,649	0.05%
2023/06/19	11	60.00	10	60.14	60.60	1	20,563	0.00%
2023/06/16	1	58.50	1	58.70	58.00	0	20,613	0.00%
2023/06/15	10	57.85	6	57.93	58.60	4	20,585	0.02%
2023/06/13	1	56.40	3	56.97	57.30	-2	20,952	-0.01%
2023/06/12	21	56.91	19	56.47	56.60	2	21,046	0.01%
2023/06/09	1	59.00	2	59.05	58.70	-1	20,987	0.00%
2023/06/08	2	59.80	3	59.63	59.20	-1	21,301	0.00%
2023/06/07	3	58.90	2	59.45	59.30	1	21,446	0.00%
2023/06/06	2	59.45	2	59.75	59.30	0	21,829	0.00%
2023/06/05	9	58.77	38	60.18	58.90	-29	22,475	-0.13%
2023/06/02	14	57.86	3	57.27	56.60	11	22,505	0.05%
2023/06/01	3	56.77	42	56.75	57.20	-39	22,401	-0.17%
2023/05/31	1	54.10	3	54.60	55.70	-2	22,283	-0.01%
2023/05/29	0	0.00	16	55.00	54.90	-16	22,522	-0.07%
2023/05/26	1	54.10	7	54.20	54.10	-6	22,987	-0.03%
2023/05/25	17	54.46	1	54.60	54.20	16	23,153	0.07%
2023/05/24	41	55.23	38	56.76	55.00	3	23,148	0.01%
2023/05/23	4	55.25	18.1	55.35	55.70	-14.1	22,937	-0.06%
2023/05/22	12	52.43	8	51.99	52.60	4	22,589	0.02%
2023/05/19	55.1	53.67	12	52.14	51.70	43.1	22,525	0.19%
2023/05/18	19	57.01	6	56.72	56.90	13	21,742	0.06%
2023/05/17	0	0.00	22	55.14	56.10	-22	21,600	-0.10%
2023/05/16	1	53.90	1	55.00	55.20	0	21,489	0.00%
2023/05/12	23	54.07	0	0.00	55.50	23	21,639	0.11%
2023/05/11	7	55.79	11	55.24	54.90	-4	21,505	-0.02%
2023/05/10	6	57.55	7	57.79	57.10	-1	21,283	0.00%
2023/05/09	8	57.23	9	56.52	56.40	-1	21,155	0.00%
2023/05/08	3	58.07	0	0.00	58.10	3	20,936	0.01%
2023/05/05	12	59.08	8	58.49	58.00	4	21,002	0.02%
2023/05/04	3	59.17	3	59.47	60.10	0	20,885	0.00%
2023/05/03	64	59.28	60	58.63	58.50	4	20,956	0.02%
2023/05/02	13	58.42	11	58.10	57.70	2	20,644	0.01%
2023/04/28	14.1	57.84	14	58.36	58.80	0.1	20,417	0.00%
2023/04/27	4	55.83	1	56.80	56.80	3	19,842	0.02%
2023/04/25	1	56.60	1	56.60	54.30	0	19,361	0.00%
2023/04/24	1	55.90	46	55.02	56.00	-45	19,146	-0.24%
2023/04/21	3	57.30	2	55.90	54.30	1	19,157	0.01%
2023/04/20	2	58.20	9	58.67	57.60	-7	18,682	-0.04%
2023/04/19	7	59.96	1	59.60	59.60	6	18,409	0.03%
2023/04/18	12	60.54	1.1	61.13	60.00	11	18,251	0.06%
2023/04/17	31.7	60.82	26	62.45	62.80	5.7	17,846	0.03%
2023/04/14	22	59.69	26.1	58.55	58.80	-4.1	17,383	-0.02%
2023/04/13	26	60.75	27	60.96	60.20	-1	17,106	-0.01%
2023/04/12	6	58.27	5	59.50	60.10	1	16,326	0.01%
2023/04/11	4	55.15	26	55.02	55.00	-22	15,667	-0.14%
2023/04/10	9.2	53.40	6	53.48	53.90	3.2	15,476	0.02%
2023/04/07	0.1	52.30	0	0.00	52.00	0.1	15,270	0.00%
2023/04/06	6.1	52.24	1	52.40	52.40	5.1	15,299	0.03%
2023/03/31	0	0.00	0	51.80	51.40	0	15,361	0.00%
2023/03/30	0	0.00	0	52.00	51.90	0	15,700	0.00%
2023/03/29	0	0.00	4	51.65	51.80	-4	16,086	-0.02%
2023/03/28	0	0.00	0	52.30	51.50	0	16,247	0.00%
2023/03/27	3	51.73	25	52.08	52.10	-22	16,054	-0.14%
2023/03/24	2	50.70	1	50.70	50.60	1	15,998	0.01%
2023/03/22	3	52.40	3	52.17	51.80	0	16,609	0.00%
2023/03/21	6.1	52.98	1	52.70	52.60	5.1	17,190	0.03%
2023/03/20	1	50.60	3	50.23	50.00	-2	17,266	-0.01%
2023/03/17	3	49.60	5	50.02	50.30	-2	17,307	-0.01%
2023/03/16	14	49.05	8	48.88	48.65	6	17,127	0.04%
2023/03/15	7.1	50.12	8	50.73	50.90	-0.9	16,866	-0.01%
2023/03/14	2	49.63	21	49.52	49.55	-19	16,699	-0.11%
2023/03/13	6	49.71	3.1	50.10	50.00	3	16,595	0.02%
2023/03/10	19	48.89	3	49.67	50.00	16	16,262	0.10%
2023/03/09	5.1	48.17	0	49.30	49.20	5	16,160	0.03%
2023/03/08	9	49.39	7.1	49.54	49.00	2	15,791	0.01%
2023/03/07	2	44.75	66	45.40	48.10	-64	15,134	-0.42%
2023/03/06	2	43.75	30	43.80	43.75	-28	14,515	-0.19%
2023/03/02	1	43.70	0	0.00	43.70	1	14,911	0.01%
2023/03/01	4	44.14	4	44.21	43.55	0	15,377	0.00%
2023/02/24	62	43.64	3	44.50	45.05	59	15,369	0.38%
2023/02/23	0.1	44.00	11	43.55	44.20	-11	14,942	-0.07%
2023/02/22	0	0.00	2	42.10	42.50	-2	14,839	-0.01%
2023/02/21	16	42.05	5	41.60	41.90	11	15,002	0.07%
2023/02/20	2	42.05	17	41.81	42.00	-15	15,126	-0.10%
2023/02/17	1	41.30	3	41.30	41.25	-2	15,085	-0.01%
2023/02/16	3	40.58	3	40.40	40.40	0	14,928	0.00%
2023/02/14	0	0.00	2	39.40	39.55	-2	15,145	-0.01%
2023/02/13	82	39.39	1	38.90	39.00	81	15,203	0.53%
2023/02/10	24	40.19	2	40.48	39.70	22	15,261	0.14%
2023/02/09	0	0.00	2	39.78	39.75	-2	15,195	-0.01%
2023/02/07	0	0.00	1	39.50	39.80	-1	15,196	-0.01%
2023/02/06	1	38.90	2	38.90	38.95	-1	15,198	-0.01%
2023/02/03	5	39.41	0	0.00	39.45	5	15,146	0.03%
2023/02/02	0	0.00	2	41.10	40.30	-2	14,990	-0.01%
2023/02/01	15	38.80	7	40.37	40.00	8	15,057	0.05%
2023/01/31	3	37.87	0	0.00	37.85	3	14,970	0.02%
2023/01/30	2	37.95	7	37.76	37.65	-5	15,052	-0.03%
2023/01/17	0	0.00	1	36.65	36.65	-1	15,072	-0.01%
2023/01/16	0	0.00	22	36.35	36.35	-22	15,055	-0.15%
2023/01/13	2	36.95	27	36.91	36.80	-25	15,021	-0.17%
2023/01/12	1	37.00	2	36.80	36.70	-1	15,112	-0.01%
2023/01/11	2	36.68	2.1	36.64	36.85	-0.1	15,160	0.00%
2023/01/10	0	0.00	1	35.40	35.45	-1	14,994	-0.01%
2023/01/09	2	35.10	0	0.00	35.10	2	15,067	0.01%
2023/01/06	0	0.00	0.1	35.20	35.20	-0.1	15,182	0.00%
2023/01/05	5	36.38	11.1	35.34	35.05	-6.1	15,367	-0.04%
2023/01/04	0	36.20	0	0.00	36.40	0	15,563	0.00%
2023/01/03	2	36.43	1	36.25	36.40	1	15,843	0.01%
2022/12/30	3.1	37.10	5	37.12	37.15	-1.9	16,066	-0.01%
2022/12/29	2	36.15	0	0.00	36.25	2	16,319	0.01%
2022/12/28	1	37.20	0	0.00	36.45	1	16,375	0.01%
2022/12/27	6	37.02	0	0.00	36.75	6	16,472	0.04%
2022/12/26	1	37.30	0	0.00	37.00	1	16,532	0.01%
2022/12/22	3.1	37.52	2	37.50	37.75	1.1	16,716	0.01%
2022/12/21	1	36.80	3	36.82	37.00	-2	16,567	-0.01%
2022/12/20	11	35.79	10	36.10	34.85	1	16,376	0.01%
2022/12/19	1	35.80	1	36.10	35.35	0	16,566	0.00%
2022/12/16	0	0.00	2	36.38	36.40	-2	16,796	-0.01%
2022/12/15	4	36.93	5	36.50	36.60	-1	16,699	-0.01%
2022/12/14	4	36.18	3.1	36.70	37.00	0.9	16,358	0.01%
2022/12/13	11.1	35.68	38.1	36.36	36.75	-27	15,840	-0.17%
2022/12/12	3	33.50	7.1	34.26	35.05	-4.1	15,076	-0.03%
2022/12/09	1	33.40	4.1	33.36	33.70	-3.1	14,541	-0.02%
2022/12/07	0	0.00	5	32.50	32.25	-5	14,417	-0.03%
2022/12/06	0.1	33.00	2	32.88	32.55	-1.9	14,313	-0.01%
2022/12/02	1	33.60	3	33.40	33.40	-2	14,205	-0.01%
2022/12/01	7	33.51	0	0.00	33.65	7	14,143	0.05%
2022/11/30	3	33.75	2	33.10	33.00	1	13,923	0.01%
2022/11/29	3	33.48	6	33.67	33.50	-3	13,734	-0.02%
2022/11/28	3	33.12	0	0.00	32.95	3	13,468	0.02%
2022/11/25	1	32.65	2	33.10	32.60	-1	13,400	-0.01%
2022/11/24	4	33.09	1	32.75	32.80	3	13,297	0.02%
2022/11/23	5	33.68	16	33.37	33.95	-11	12,927	-0.09%
2022/11/22	1	33.20	9.2	32.93	33.20	-8.2	12,413	-0.07%
2022/11/21	5.1	32.22	2	32.43	32.30	3.1	12,123	0.03%
2022/11/18	17	32.46	7	32.10	31.65	10	12,001	0.08%
2022/11/17	1.1	32.18	9	32.62	32.40	-7.9	11,939	-0.07%
2022/11/16	6	31.69	32	32.00	32.15	-26	11,602	-0.22%
2022/11/15	25	31.35	7	31.38	31.45	18	11,366	0.16%
2022/11/14	1	30.45	2	30.68	30.70	-1	11,283	-0.01%
2022/11/11	16	30.28	0	0.00	30.10	16	11,223	0.14%
2022/11/10	0	31.20	1	31.00	31.20	-1	11,019	-0.01%
2022/11/08	1	30.80	4	30.99	30.80	-3	10,999	-0.03%
2022/11/07	0	0.00	8	30.23	30.25	-8	10,930	-0.07%
2022/11/04	0	0.00	1	29.40	29.40	-1	10,871	-0.01%
2022/11/03	0	0.00	2	28.65	28.65	-2	10,994	-0.02%
2022/11/02	4	28.78	0	0.00	28.75	4	11,019	0.04%
2022/11/01	5	28.35	3	28.40	28.50	2	11,004	0.02%
2022/10/31	3	28.20	2	28.48	28.40	1	11,002	0.01%
2022/10/28	5	28.45	0	0.00	28.25	5	11,002	0.05%
2022/10/27	3	28.35	15	28.25	28.50	-12	10,770	-0.11%
2022/10/26	0	0.00	3	29.85	29.40	-3	10,592	-0.03%
2022/10/25	1.3	30.54	0	0.00	30.35	1.3	10,651	0.01%
2022/10/24	0	0.00	8	30.53	30.70	-8	10,724	-0.07%
2022/10/21	1	30.15	0	0.00	30.10	1	10,796	0.01%
2022/10/20	1	29.90	5	29.75	30.45	-4	10,897	-0.04%
2022/10/19	3	30.58	2	30.75	30.55	1	10,811	0.01%
2022/10/18	1	30.60	11	30.17	30.00	-10	10,940	-0.09%
2022/10/17	4	29.98	0	0.00	30.05	4	10,946	0.04%
2022/10/14	7	30.76	10	31.10	30.65	-3	11,000	-0.03%
2022/10/13	1	29.60	16	30.04	29.35	-15	11,075	-0.14%
2022/10/12	10	31.02	6	31.31	30.85	4	11,317	0.04%
2022/10/11	3	31.72	22	31.45	31.75	-19	11,401	-0.17%
2022/10/07	8	31.53	24	31.51	31.75	-16	11,477	-0.14%
2022/10/06	3	31.03	12	30.92	31.10	-9	11,338	-0.08%
2022/10/05	1	30.10	3	30.20	29.90	-2	11,190	-0.02%
2022/10/03	6	28.85	5	29.30	29.20	1	11,103	0.01%
2022/09/30	3	28.60	45	29.48	29.55	-42	11,018	-0.38%
2022/09/29	5	27.75	21	28.11	28.90	-16	10,825	-0.15%
2022/09/28	22	28.04	0	0.00	27.40	22	10,628	0.21%
2022/09/27	7	28.60	9	28.83	29.00	-2	10,423	-0.02%
2022/09/26	28	29.83	8	29.59	29.25	20	10,195	0.20%
2022/09/23	0	0.00	48	30.25	30.10	-48	9,844	-0.49%
2022/09/22	0	0.00	1	29.15	29.00	-1	9,506	-0.01%
2022/09/21	1	27.95	0	0.00	27.95	1	9,413	0.01%
2022/09/19	20	28.10	0	0.00	27.90	20	9,455	0.21%
2022/09/16	1	28.25	0	0.00	28.20	1	9,460	0.01%
2022/09/15	8	29.01	0	0.00	28.65	8	9,565	0.08%
2022/09/13	5	28.85	0	0.00	28.90	5	9,675	0.05%
2022/09/12	1	28.80	71	28.70	28.70	-70	9,858	-0.71%
2022/09/08	20	27.60	0	0.00	27.90	20	9,920	0.20%
2022/09/07	0	0.00	1	27.65	27.35	-1	10,004	-0.01%
2022/09/06	1	27.30	0	0.00	27.20	1	10,074	0.01%
2022/09/05	0	0.00	0.1	27.65	27.50	-0.1	10,204	0.00%
2022/08/31	30	28.60	0	0.00	28.45	30	10,267	0.29%
2022/08/30	15	28.97	0	0.00	28.80	15	10,187	0.15%
2022/08/26	1	29.15	0	0.00	29.05	1	10,215	0.01%
2022/08/25	6	28.97	0	0.00	29.00	6	10,350	0.06%
2022/08/24	29	29.07	22	29.04	28.90	7	10,473	0.07%
2022/08/19	4	29.30	0	0.00	29.00	4	10,746	0.04%
2022/08/18	3	29.23	0	0.00	29.45	3	10,875	0.03%
2022/08/17	44	29.58	0	0.00	29.25	44	11,148	0.39%
2022/08/16	20	30.08	9	29.65	29.50	11	11,265	0.10%
2022/08/15	0	0.00	2	30.35	30.30	-2	11,496	-0.02%
2022/08/12	8	30.76	1	30.00	30.00	7	11,879	0.06%
2022/08/11	20	30.50	21	30.55	30.45	-1	11,930	-0.01%
2022/08/10	11	30.75	6	31.69	30.70	5	12,004	0.04%
2022/08/09	1	30.90	0	0.00	31.20	1	12,123	0.01%
2022/08/08	20	30.45	0	0.00	30.60	20	12,304	0.16%
2022/08/05	1	30.30	11	30.36	30.40	-10	12,413	-0.08%
2022/08/02	0	0.00	26	30.95	30.90	-26	14,494	-0.18%
2022/08/01	9	31.50	4	31.68	31.40	5	14,677	0.03%
2022/07/29	5	31.13	4.2	31.30	31.20	0.8	14,887	0.01%
2022/07/28	1	30.70	0	0.00	30.75	1	14,936	0.01%
2022/07/27	2	30.10	2	30.35	30.45	0	15,013	0.00%
2022/07/26	10	30.30	3	30.33	30.45	7	15,266	0.05%
2022/07/25	3.1	30.14	26	30.22	30.35	-22.9	15,401	-0.15%
2022/07/22	2	29.40	3	29.50	29.30	-1	15,430	-0.01%
2022/07/21	2	29.30	5	29.04	29.00	-3	16,482	-0.02%
2022/07/20	6	29.45	2.1	29.19	29.05	3.9	18,316	0.02%
2022/07/19	1	29.70	1	29.85	29.70	0	19,359	0.00%
2022/07/18	21	28.45	4	28.55	29.00	17	19,944	0.09%
2022/07/15	3.1	27.25	1	27.25	27.35	2.1	19,673	0.01%
2022/07/14	2	25.03	3	24.98	25.10	-1	19,617	-0.01%
2022/07/13	2	23.50	0	0.00	23.65	2	19,695	0.01%
2022/07/12	22	23.70	0	0.00	23.65	22	19,744	0.11%
2022/07/08	3	25.68	0	0.00	25.70	3	21,286	0.01%
2022/06/30	0	0.00	1	25.50	25.10	-1	22,627	0.00%
2022/06/27	1	26.10	1	25.95	26.30	0	22,612	0.00%
2022/06/20	2	26.75	0	0.00	25.95	2	22,427	0.01%
2022/06/17	1	28.05	0	0.00	27.90	1	22,282	0.00%
2022/06/15	3	29.00	3	29.25	28.65	0	22,114	0.00%
2022/06/13	2	29.70	0	0.00	29.10	2	22,170	0.01%
2022/06/10	0	0.00	1	29.85	30.20	-1	22,205	0.00%
2022/06/08	1	29.65	0	0.00	30.05	1	22,261	0.00%
2022/06/06	1	28.80	3	29.30	29.25	-2	22,414	-0.01%
2022/06/02	1	28.90	0	0.00	28.80	1	22,769	0.00%
2022/06/01	7	29.26	4	29.34	29.55	3	22,924	0.01%
2022/05/31	1	29.40	0.1	29.40	29.40	0.9	22,897	0.00%
2022/05/30	0	0.00	2	30.85	30.70	-2	22,869	-0.01%
2022/05/27	2	31.08	6	31.28	30.90	-4	23,008	-0.02%
2022/05/25	7	31.25	2	31.40	31.60	5	22,981	0.02%
2022/05/24	6	30.47	11	30.72	30.70	-5	22,716	-0.02%
2022/05/23	6	31.28	10	31.05	30.90	-4	22,524	-0.02%
2022/05/20	18	30.58	6	30.33	30.25	12	22,346	0.05%
2022/05/19	14.1	30.43	1	30.60	30.60	13.1	22,169	0.06%
2022/05/18	1	30.05	1	30.10	30.20	0	21,994	0.00%
2022/05/17	0	0.00	1	30.70	29.80	-1	21,825	0.00%
2022/05/16	1	29.00	1.1	29.23	30.05	-0.1	21,497	0.00%
2022/05/13	14	29.04	1	28.90	29.00	13	21,295	0.06%
2022/05/12	7	29.79	6	29.45	28.55	1	21,107	0.00%
2022/05/11	36	31.72	8	30.66	30.60	28	20,729	0.14%
2022/05/10	5.1	30.95	10.1	30.73	31.10	-5.1	19,544	-0.03%
2022/05/09	6.1	29.40	4	29.74	29.00	2.1	18,800	0.01%
2022/05/05	8	29.13	2	29.15	29.00	6	17,966	0.03%
2022/05/03	1	27.30	0	0.00	28.00	1	17,390	0.01%
2022/04/29	9	29.09	18	29.23	28.90	-9	16,966	-0.05%
2022/04/28	4	29.00	4	29.05	28.50	0	16,719	0.00%
2022/04/27	58	30.41	55	30.45	28.80	3	16,354	0.02%
2022/04/26	49.1	33.14	40.2	32.30	31.55	9	15,213	0.06%
2022/04/25	69.2	31.88	51	31.90	33.35	18.2	13,191	0.14%
2022/04/22	8	31.53	34	31.67	32.35	-26	11,844	-0.22%
2022/04/21	0	0.00	32	29.70	29.45	-32	10,750	-0.30%
2022/04/20	8	29.95	3	30.05	29.80	5	10,526	0.05%
2022/04/19	3	30.10	3	30.00	30.10	0	10,074	0.00%
2022/04/18	0	0.00	25	28.65	29.00	-25	9,706	-0.26%
2022/04/15	45	30.41	9	30.18	29.95	36	9,386	0.38%
2022/04/14	14	30.08	41	30.20	29.85	-27	8,735	-0.31%
2022/04/13	50	29.28	40	29.12	29.25	10	7,484	0.13%
2022/04/12	3	26.95	15	27.32	27.55	-12	6,739	-0.18%
2022/04/11	20	27.60	0.1	27.35	27.55	19.9	6,542	0.30%
2022/04/08	0	0.00	12	26.68	26.85	-12	6,172	-0.19%
2022/04/06	2	25.95	0	0.00	26.15	2	5,855	0.03%
2022/03/28	0	0.00	30	25.10	25.70	-30	5,788	-0.52%
2022/03/24	0	0.00	1	25.90	25.90	-1	5,884	-0.02%
2022/03/22	1	25.65	2	25.70	25.50	-1	5,819	-0.02%
2022/03/17	2	24.43	2	25.00	25.00	0	5,814	0.00%
2022/03/15	0	0.00	2	25.90	25.85	-2	5,481	-0.04%
2022/03/11	0	0.00	2	25.70	25.65	-2	5,295	-0.04%
2022/03/10	3	25.45	5	25.90	25.90	-2	5,206	-0.04%
2022/03/09	0	25.20	5	24.75	25.20	-5	5,049	-0.10%
2022/03/08	5	24.88	1	24.60	24.65	4	4,932	0.08%
2022/03/07	4	26.20	12	26.31	26.15	-8	4,513	-0.18%
2022/03/04	0	26.25	5	26.20	25.90	-5	4,187	-0.12%
2022/03/03	3	26.37	7	26.21	26.25	-4	4,069	-0.10%
2022/03/02	0	0.00	2	25.40	25.80	-2	3,846	-0.05%
2022/03/01	0	0.00	1	25.15	24.90	-1	3,707	-0.03%
2022/02/25	37	23.94	8	23.49	23.90	29	3,634	0.80%
2022/02/24	6	22.83	0	0.00	22.90	6	3,539	0.17%
2022/02/23	0	0.00	3.1	23.52	23.50	-3.1	3,490	-0.09%
2022/02/22	12	23.79	56	23.20	23.50	-44	3,446	-1.28%
2022/02/21	57	23.90	4	24.10	23.90	53	3,271	1.62%
2022/02/18	0	0.00	4	22.75	22.85	-4	3,001	-0.13%
2022/02/17	0	0.00	2	22.45	22.55	-2	2,991	-0.07%
2022/02/16	1	22.30	0	0.00	22.25	1	2,965	0.03%
2022/02/15	1	22.50	0	0.00	22.45	1	3,039	0.03%
2022/02/14	0	0.00	2	21.90	22.00	-2	3,116	-0.06%
2022/02/10	1	22.35	3	22.30	22.15	-2	3,186	-0.06%
2022/02/09	1	22.05	1	21.90	21.95	0	3,311	0.00%
2022/02/07	0	0.00	11	21.10	21.20	-11	3,329	-0.33%
2022/01/26	0	0.00	2	20.35	20.20	-2	3,351	-0.06%
2022/01/25	0	0.00	1.2	20.50	20.30	-1.2	3,398	-0.04%
2022/01/24	0	0.00	10	20.60	20.65	-10	3,440	-0.29%
2022/01/21	0	0.00	3	21.15	21.00	-3	3,469	-0.09%
2022/01/19	10	20.90	0	0.00	20.80	10	3,572	0.28%
2022/01/18	0	0.00	4	21.15	21.10	-4	3,609	-0.11%
2022/01/14	4	21.15	10	21.20	21.20	-6	3,814	-0.16%
2022/01/13	2	21.70	1	21.80	21.50	1	3,886	0.03%
2022/01/07	5	21.71	0	0.00	21.40	5	3,912	0.13%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/05	0	0.00	1	21.75	21.60	-1	4,027	-0.02%
2022/01/03	2	21.83	0	0.00	21.80	2	4,182	0.05%
2021/12/28	0	0.00	1	22.05	21.85	-1	4,369	-0.02%
2021/12/24	1	22.35	0	0.00	22.20	1	4,537	0.02%
2021/12/23	1	22.45	0	0.00	22.35	1	4,538	0.02%
2021/12/22	1	22.40	0	0.00	22.30	1	4,557	0.02%
2021/12/20	0	0.00	8	22.45	22.70	-8	4,481	-0.18%
2021/12/13	10	22.30	0	0.00	22.25	10	4,612	0.22%
2021/12/09	1	21.60	30	21.55	21.45	-29	4,772	-0.61%
2021/12/07	0	0.00	2	21.63	21.85	-2	5,313	-0.04%
2021/12/06	1	21.30	1	21.50	21.30	0	5,361	0.00%
2021/11/30	0	0.00	1	20.90	20.95	-1	5,981	-0.02%
2021/11/26	3.8	21.34	0	0.00	21.25	3.8	6,557	0.06%
2021/11/25	12.2	22.30	1	22.65	21.80	11.2	7,106	0.16%
2021/11/24	1	22.15	4	22.21	22.00	-3	7,076	-0.04%
2021/11/23	1	21.60	0	0.00	21.25	1	7,061	0.01%
2021/11/19	10	21.15	0	0.00	21.05	10	7,621	0.13%
2021/11/18	31	21.35	1	21.40	21.25	30	7,845	0.38%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/12	2	22.70	0	0.00	22.15	2	8,930	0.02%
2021/11/11	0	0.00	2.1	22.19	22.25	-2.1	9,405	-0.02%
2021/11/10	2	21.65	0	0.00	21.60	2	9,815	0.02%
2021/11/09	1	21.70	1	22.00	22.00	0	10,616	0.00%
2021/11/08	7.1	22.22	0	0.00	22.15	7.1	11,587	0.06%
2021/11/02	0	0.00	76	21.05	21.15	-76	13,351	-0.57%
2021/11/01	76	21.00	0	0.00	21.00	76	13,595	0.56%
2021/10/28	2	20.90	2	21.25	21.50	0	14,531	0.00%
2021/10/27	2	21.23	2	21.38	21.30	0	15,244	0.00%
2021/10/26	1	22.05	1	22.15	21.75	0	16,418	0.00%
2021/10/22	1	21.70	0	0.00	21.90	1	18,103	0.01%
2021/10/20	1	22.80	0	0.00	22.70	1	18,481	0.01%
2021/10/19	0	0.00	1	23.00	22.95	-1	18,800	-0.01%
2021/10/18	3	23.08	3	22.70	22.95	0	19,119	0.00%
2021/10/15	0	0.00	1	22.75	22.75	-1	19,965	-0.01%
2021/10/14	1	22.40	2	22.48	22.25	-1	20,620	0.00%
2021/10/13	1	22.10	0	0.00	22.10	1	21,328	0.00%
2021/10/12	2	22.70	3	22.60	22.60	-1	21,530	0.00%
2021/10/07	2	23.40	2	23.73	23.65	0	21,690	0.00%
2021/10/04	0	0.00	1	23.15	22.65	-1	22,144	0.00%
2021/10/01	2	24.40	0	0.00	24.05	2	22,269	0.01%
2021/09/29	1	24.35	1	24.85	24.20	0	22,590	0.00%
2021/09/16	0	0.00	3.1	26.23	26.00	-3.1	29,021	-0.01%
2021/09/15	3	26.23	6	26.10	26.35	-3	28,960	-0.01%
2021/09/14	1	26.35	1	26.15	26.10	0	28,920	0.00%
2021/09/13	4	26.71	6	26.88	26.95	-2	28,902	-0.01%
2021/09/10	6	25.98	3	26.40	26.05	3	28,697	0.01%
2021/09/09	2	25.53	1	25.70	25.70	1	28,390	0.00%
2021/09/08	1	25.00	1	25.35	24.75	0	28,335	0.00%
2021/09/07	0	0.00	2	25.20	25.40	-2	28,251	-0.01%
2021/09/06	1	26.10	1	26.00	25.60	0	28,141	0.00%
2021/09/03	1	27.15	2	26.80	26.35	-1	27,935	0.00%
2021/09/02	2	26.55	26	26.34	26.65	-24	27,745	-0.09%
2021/09/01	40	27.31	14	26.98	27.00	26	27,620	0.09%
2021/08/31	9	26.91	33	27.01	27.20	-24	27,184	-0.09%
2021/08/30	0	0.00	23	26.00	26.00	-23	26,686	-0.09%
2021/08/27	3	25.75	0	0.00	26.00	3	26,770	0.01%
2021/08/26	23	26.93	6	26.48	25.60	17	27,415	0.06%
2021/08/25	0	0.00	5	25.20	25.35	-5	27,090	-0.02%
2021/08/24	11	25.63	82	25.11	25.65	-71	27,011	-0.26%
2021/08/23	36	26.07	6	25.97	25.85	30	26,875	0.11%
2021/08/20	0	0.00	1	24.00	24.60	-1	26,510	0.00%
2021/08/19	86	24.22	80	25.08	24.20	6	26,365	0.02%
2021/08/18	84	25.56	88	23.40	25.60	-4	26,158	-0.02%
2021/08/17	91	23.99	115	25.77	23.90	-24	25,777	-0.09%	大賣/
2021/08/16	92	26.53	81	27.74	26.40	11	25,231	0.04%
2021/08/13	80	28.17	8	28.87	27.55	72	24,737	0.29%
2021/08/12	13	28.38	74.1	28.55	29.75	-61.1	23,927	-0.26%
2021/08/11	9.1	27.93	3	27.87	27.85	6.1	22,963	0.03%
2021/08/10	7	27.90	24	27.86	27.30	-17	22,367	-0.08%
2021/08/09	56	28.36	18	28.23	27.95	38	22,110	0.17%
2021/08/06	5	26.95	7	27.26	26.95	-2	21,412	-0.01%
2021/08/05	16	26.76	4	26.63	26.65	12	21,222	0.06%
2021/08/04	6	27.73	5	27.82	27.40	1	21,141	0.00%
2021/08/03	19	28.49	11	28.53	28.85	8	21,239	0.04%
2021/08/02	6	28.53	10	28.51	29.30	-4	20,948	-0.02%
2021/07/30	26	28.42	20	28.10	27.20	6	20,265	0.03%
2021/07/29	24	27.52	66	27.78	27.95	-42	19,168	-0.22%
2021/07/28	7	26.06	10	26.07	25.75	-3	17,963	-0.02%
2021/07/27	3	26.22	2	26.05	25.60	1	17,718	0.01%
2021/07/26	17	26.58	26	25.93	26.90	-9	17,744	-0.05%
2021/07/23	35	26.37	6	26.58	26.70	29	17,549	0.17%
2021/07/22	9	25.62	9	25.49	25.00	0	17,272	0.00%
2021/07/21	15	27.12	7	27.40	26.50	8	17,026	0.05%
2021/07/20	19	26.42	16	26.57	26.75	3	16,240	0.02%
2021/07/19	7	26.56	13	26.53	27.10	-6	15,653	-0.04%
2021/07/16	4	25.24	10	25.05	25.10	-6	15,298	-0.04%
2021/07/15	8	24.82	10	24.54	24.85	-2	15,227	-0.01%
2021/07/14	16	23.59	14	22.80	23.90	2	15,419	0.01%
2021/07/13	3	23.97	0	0.00	23.50	3	16,149	0.02%
2021/07/12	12	25.60	6	26.16	25.05	6	16,669	0.04%
2021/07/09	1	24.60	1	24.65	24.65	0	17,158	0.00%
2021/07/08	2	24.40	0	0.00	24.95	2	17,332	0.01%
2021/07/07	2	24.63	57	24.46	24.30	-55	17,117	-0.32%
2021/07/06	14	25.83	4	25.60	25.60	10	16,927	0.06%
2021/07/05	20	26.60	9	26.85	26.35	11	16,765	0.07%
2021/07/02	6	25.93	30	26.53	25.65	-24	16,464	-0.15%
2021/07/01	54	28.32	43	27.65	26.80	11	15,961	0.07%
2021/06/30	63	27.18	16	27.05	27.50	47	14,329	0.33%
2021/06/29	36	23.82	43	23.73	25.15	-7	12,019	-0.06%
2021/06/28	14	21.84	1	22.90	22.90	13	10,786	0.12%
2021/06/25	0	0.00	1	21.40	20.85	-1	10,250	-0.01%
2021/06/23	1	20.20	3	20.52	20.45	-2	10,125	-0.02%
2021/06/22	1	20.95	1	20.80	20.80	0	10,050	0.00%
2021/06/21	2	19.70	0	0.00	20.10	2	9,892	0.02%
2021/06/17	0	0.00	1	20.80	20.45	-1	9,781	-0.01%
2021/06/11	2	20.45	0	0.00	20.40	2	9,696	0.02%
2021/06/04	9	22.30	9	22.21	21.70	0	9,486	0.00%
2021/06/03	43	22.52	9	22.50	22.45	34	9,303	0.37%
2021/05/31	0	0.00	1	20.15	20.00	-1	8,437	-0.01%
2021/05/28	1	19.35	0	0.00	19.40	1	8,325	0.01%
2021/05/21	5	18.95	0	0.00	19.15	5	8,372	0.06%
2021/05/17	0	0.00	6	16.40	16.60	-6	8,117	-0.07%
2021/05/12	0	0.00	15	20.74	19.60	-15	7,828	-0.19%
2021/05/11	72	22.64	19.5	22.37	21.70	52.5	7,594	0.69%
2021/05/10	8	22.12	5	22.35	22.15	3	7,003	0.04%
2021/05/05	2	21.00	0	0.00	20.40	2	6,476	0.03%
2021/05/04	2	19.50	2	19.50	19.55	0	6,276	0.00%
2021/05/03	2	22.13	2	21.90	21.65	0	6,096	0.00%
2021/04/29	2	21.35	0	0.00	21.20	2	5,810	0.03%
2021/04/23	0	0.00	12	20.80	20.80	-12	5,375	-0.22%
2021/04/22	1	22.75	8	21.92	20.55	-7	5,281	-0.13%
2021/04/21	3	21.65	30	21.39	21.70	-27	4,844	-0.56%
2021/04/20	10	22.05	14	22.00	22.10	-4	4,649	-0.09%
2021/04/19	55	23.13	12	22.47	23.65	43	4,266	1.01%
2021/04/16	19	21.91	4	21.88	21.50	15	3,385	0.44%
2021/04/15	47	20.75	38	20.78	20.95	9	2,604	0.35%
2021/04/14	2	19.40	0	0.00	19.75	2	1,850	0.11%
2021/04/08	0	0.00	1	18.40	18.35	-1	1,395	-0.07%
2021/04/06	0	0.00	38	17.30	17.30	-38	1,130	-3.36%
2021/03/25	0	0.00	1	16.60	16.60	-1	1,330	-0.08%
2021/03/23	1	16.95	0	0.00	16.95	1	1,338	0.07%
2021/02/26	0	0.00	10	17.25	17.15	-10	1,385	-0.72%
2021/02/25	10	17.00	0	0.00	16.90	10	1,324	0.75%
2021/02/24	30	17.60	0	0.00	17.25	30	1,305	2.30%
2021/02/23	0.1	16.90	0	0.00	16.95	0.1	1,172	0.00%
2021/02/18	0	16.10	2	16.10	16.30	-2	1,156	-0.17%
2021/01/21	0	0.00	1	15.45	15.25	-1	1,137	-0.09%
2021/01/20	2	15.50	0	0.00	15.30	2	1,128	0.18%
2021/01/18	1	15.55	0	0.00	15.70	1	1,109	0.09%
2021/01/12	0	0.00	1	16.15	16.10	-1	1,075	-0.09%
2021/01/07	1	17.10	0	0.00	17.00	1	1,031	0.10%
2021/01/06	0	0.00	1	17.50	17.00	-1	1,025	-0.10%
2020/12/25	20	17.15	0	0.00	17.15	20	904	2.21%
2020/12/23	0	0.00	3	17.07	17.10	-3	871	-0.34%
2020/12/22	0	0.00	3	17.75	17.00	-3	856	-0.35%
2020/12/21	5	18.25	0	0.00	18.25	5	784	0.64%
2020/12/17	0	0.00	1	17.15	17.00	-1	663	-0.16%
2020/12/15	1	17.60	0	0.00	17.45	1	637	0.16%
2020/12/14	6	17.65	0	0.00	17.50	6	590	1.02%
2020/12/10	1	17.45	1.1	17.30	17.20	-0.1	489	-0.01%
2020/12/07	1	16.10	0.1	16.00	16.10	0.9	346	0.26%
2020/11/23	0	0.00	1	15.95	16.10	-1	362	-0.28%
2020/11/04	1	15.30	0	0.00	15.40	1	349	0.29%
2020/10/20	2	15.40	0	0.00	15.40	2	353	0.57%
2020/09/17	0	0.00	10	16.10	16.20	-10	378	-2.64%
2020/09/07	10	17.20	0	0.00	16.90	10	407	2.45%
2020/09/03	0	0.00	5.4	16.05	16.10	-5.4	371	-1.45%
2020/08/11	0	0.00	5	15.35	15.40	-5	385	-1.30%
2020/08/05	1	15.25	0	0.00	15.30	1	406	0.25%
2020/07/23	0	0.00	2	15.60	15.60	-2	445	-0.45%
2020/07/15	0	0.00	0	16.00	15.70	0	463	0.00%
2020/06/24	1	15.90	0	0.00	15.90	1	470	0.21%
2020/06/16	1	16.30	0	0.00	16.35	1	465	0.22%
2020/06/11	1	16.70	0	0.00	16.60	1	548	0.18%
2020/06/08	0	0.00	0.4	17.00	17.00	-0.4	627	-0.06%
2020/04/17	10	15.55	0	0.00	15.60	10	653	1.53%
2020/04/01	0	0.00	1	15.10	15.10	-1	643	-0.16%
2020/03/27	2	14.45	0	0.00	14.50	2	625	0.32%
2020/03/18	0	0.00	1	14.15	14.25	-1	578	-0.17%
2020/03/17	2	13.33	3	13.80	14.35	-1	562	-0.18%
2020/03/13	2	14.48	1	14.55	14.95	1	518	0.19%
2020/03/11	0	0.00	5	16.75	16.50	-5	459	-1.09%
2020/03/10	4	16.18	0	0.00	16.50	4	459	0.87%
2020/03/09	1	16.40	1	16.55	16.55	0	453	0.00%
2020/03/04	1	16.70	0	0.00	16.75	1	440	0.23%
2020/02/19	0	0.00	1	17.25	17.20	-1	480	-0.21%
2020/02/17	1	17.00	0	0.00	17.10	1	497	0.20%
2020/02/14	0	0.00	2	17.35	17.30	-2	504	-0.40%
2020/02/13	0	0.00	2	17.28	17.30	-2	511	-0.39%
2020/02/12	0	0.00	2	17.05	17.10	-2	519	-0.39%
2020/02/10	4	16.75	1	16.85	16.90	3	534	0.56%
2020/02/04	0	0.00	4	17.25	17.25	-4	542	-0.74%
2020/02/03	2	16.93	1	17.15	17.15	1	545	0.18%
2020/01/31	0	0.00	1	17.50	17.50	-1	528	-0.19%
2020/01/30	3	17.47	3	18.00	17.50	0	524	0.00%
2020/01/15	1	18.40	5	18.40	18.50	-4	510	-0.78%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/19	2	18.65	0	0.00	18.65	2	689	0.29%
2019/12/16	10	18.50	0	0.00	18.60	10	709	1.41%
2019/12/13	0	0.00	10	18.30	18.30	-10	707	-1.41%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/12/11	10	18.15	0	0.00	18.20	10	724	1.38%
2019/12/06	1	18.35	0	0.00	18.30	1	762	0.13%
2019/12/04	0	0.00	2	18.40	18.30	-2	799	-0.25%
2019/11/27	1	18.25	0	0.00	18.25	1	1,076	0.09%
2019/11/21	1	18.15	0	0.00	18.25	1	1,142	0.09%
2019/11/14	0	0.00	0.1	18.50	18.45	-0.1	1,381	-0.01%
2019/11/11	2	18.78	0	0.00	18.75	2	1,540	0.13%
2019/11/08	1	19.10	0	0.00	18.95	1	1,529	0.07%
2019/11/06	2	19.45	3	19.50	19.10	-1	1,533	-0.07%
2019/11/05	3	19.30	0	0.00	19.40	3	1,521	0.20%
2019/10/24	1	19.15	0	0.00	19.10	1	1,584	0.06%
2019/10/22	1	19.05	0	0.00	19.15	1	1,608	0.06%
2019/10/21	1	19.20	0	0.00	19.20	1	1,602	0.06%
2019/09/23	0	0.00	2	20.15	20.15	-2	1,534	-0.13%
2019/09/17	2	20.55	0	0.00	20.55	2	1,545	0.13%
2019/09/12	0	0.00	1	20.65	20.60	-1	1,531	-0.07%
2019/09/10	3	20.87	0	0.00	20.85	3	1,530	0.20%
2019/09/05	1	20.80	0	0.00	20.70	1	1,492	0.07%
2019/09/04	2	20.85	0	0.00	20.90	2	1,464	0.14%
2019/09/02	0	0.00	1	20.60	21.15	-1	1,435	-0.07%
2019/08/30	0	0.00	1	20.55	20.45	-1	1,321	-0.08%
2019/08/26	0	0.00	2	20.38	20.50	-2	1,274	-0.16%
2019/08/22	0	0.00	2	20.45	20.35	-2	1,241	-0.16%
2019/08/20	2	20.15	0	0.00	20.15	2	1,160	0.17%
2019/08/19	1	20.85	0	0.00	20.60	1	1,109	0.09%
2019/07/10	5	19.30	0	0.00	19.30	5	964	0.52%
2019/06/24	2	19.55	2	19.85	19.85	0	1,488	0.00%
2019/06/17	1	19.30	0	0.00	19.35	1	1,638	0.06%
2019/05/13	5	18.90	5	18.85	18.90	0	2,919	0.00%
2019/05/08	5	19.35	5	19.30	19.35	0	2,908	0.00%
2019/05/06	6	19.55	5	19.40	19.55	1	2,896	0.03%
2019/04/26	5	19.80	5	19.80	19.80	0	2,874	0.00%
2019/04/25	1	20.10	0	0.00	20.15	1	2,848	0.04%
2019/04/10	0	0.00	1	21.00	20.70	-1	2,880	-0.03%
2019/04/02	0	0.00	0.1	20.50	20.50	-0.1	2,759	0.00%
2019/04/01	0	0.00	8	21.36	20.75	-8	2,712	-0.29%
2019/03/29	10	21.10	5	20.72	21.20	5	2,659	0.19%
2019/03/28	6	20.08	0	0.00	20.10	6	2,573	0.23%
2019/03/27	3	21.07	0	0.00	21.15	3	2,446	0.12%
2019/03/26	3	22.75	2	22.55	22.50	1	2,317	0.04%
2019/03/22	2	23.55	0	0.00	22.80	2	2,255	0.09%
2019/03/21	5	23.53	0	0.00	23.40	5	2,207	0.23%
2019/03/19	0	0.00	29.4	23.50	23.45	-29.4	2,111	-1.39%
2019/03/18	0	0.00	1	22.70	22.70	-1	1,795	-0.06%
2019/03/15	5	22.25	50	22.31	22.15	-45	1,686	-2.67%
2019/03/13	30	21.98	30	22.45	21.95	0	1,587	0.00%
2019/03/12	65	22.03	134	22.16	21.90	-69	1,521	-4.53%	大賣/
2019/03/11	2	20.95	9	20.99	21.30	-7	1,334	-0.52%
2019/03/08	7	21.01	4	20.70	21.15	3	1,284	0.23%
2019/03/07	140	21.41	19	21.54	20.80	121	1,461	8.28%	大買/鉅額交易
2019/03/06	2	20.88	1	21.00	21.20	1	1,310	0.08%
2019/01/23	6	17.85	5	17.87	17.90	1	854	0.12%
2019/01/16	2	18.80	0	0.00	18.95	2	820	0.24%
2019/01/11	4	19.15	0	0.00	19.20	4	796	0.50%
2019/01/08	2	19.35	0	0.00	19.20	2	753	0.27%
2019/01/04	15	18.00	41	18.16	17.75	-26	663	-3.92%
2019/01/03	25	17.71	5	17.70	17.75	20	628	3.18%
2018/12/25	0	0.00	1	16.45	16.50	-1	631	-0.16%
2018/12/13	1	16.60	0	0.00	16.75	1	626	0.16%
2018/12/04	2.1	16.46	0	0.00	16.80	2.1	606	0.35%
2018/11/30	0	0.00	2	16.15	16.00	-2	589	-0.34%
2018/11/21	2	16.40	0	0.00	16.45	2	310	0.64%
2018/10/11	1	17.20	0	0.00	17.00	1	417	0.24%
2018/10/05	1	17.35	1	17.55	17.50	0	379	0.00%
2018/10/01	0	0.00	1	17.80	17.70	-1	385	-0.26%
2018/09/25	2	17.50	0	0.00	17.40	2	431	0.46%
2018/09/19	1	17.50	0	0.00	17.55	1	454	0.22%
2018/09/14	0	0.00	1	17.90	17.70	-1	484	-0.21%
2018/09/12	1	17.40	0	0.00	17.45	1	506	0.20%
2018/08/22	0	0.00	1	17.85	18.15	-1	716	-0.14%
2018/08/09	0	0.00	1	17.65	17.70	-1	731	-0.14%
2018/08/06	1	17.30	0	0.00	17.35	1	754	0.13%
2018/07/16	1	17.50	0	0.00	17.55	1	766	0.13%
2018/07/13	0	0.00	0.2	17.90	17.90	-0.2	762	-0.03%
2018/06/21	1	19.05	0	0.00	19.05	1	804	0.12%
2018/04/12	0	19.95	0	0.00	20.00	0	825	0.00%
2018/04/10	0	20.00	2	20.05	20.05	-2	845	-0.24%
2018/04/02	1	20.50	0	0.00	20.45	1	873	0.11%
2018/03/31	1	20.75	0	0.00	20.75	1	876	0.11%
2018/03/28	0	19.85	0	0.00	19.85	0	835	0.00%
2018/02/23	0	20.10	5	20.05	20.10	-5	1,172	-0.43%
2018/01/30	0	0.00	4	20.15	20.25	-4	1,165	-0.34%
2018/01/23	0	0.00	6	20.50	20.45	-6	1,182	-0.51%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/09	2	20.20	0	0.00	20.25	2	1,124	0.18%
2018/01/08	1	20.25	0	0.00	20.20	1	1,133	0.09%