榮剛 (5009)-康和-台南券商分點個股進出

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
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南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
2024/05/31	0	0.00	2	53.00	52.60	-2	11,800	-0.02%
2024/05/30	0	0.00	8	52.90	52.80	-8	11,803	-0.07%
2024/05/29	1.1	53.34	3	53.50	53.40	-1.9	11,817	-0.02%
2024/05/28	0	0.00	5	54.00	53.80	-5	11,983	-0.04%
2024/05/24	7	52.17	0	0.00	52.50	7	11,860	0.06%
2024/05/23	0	0.00	1	52.60	52.10	-1	11,861	-0.01%
2024/05/22	8	52.23	1	52.40	52.10	7	11,803	0.06%
2024/05/21	0	0.00	1	53.30	52.80	-1	11,635	-0.01%
2024/05/20	11.1	53.13	2.1	53.78	52.90	9.1	11,533	0.08%
2024/05/17	1.1	55.04	0	55.80	55.80	1	11,131	0.01%
2024/05/16	3	55.07	0	0.00	54.90	3	11,014	0.03%
2024/05/15	4	55.25	1	55.20	55.20	3	10,959	0.03%
2024/05/14	5	55.30	14	56.02	55.80	-9	10,834	-0.08%
2024/05/13	1	55.10	0	0.00	55.20	1	10,659	0.01%
2024/05/10	1	55.50	2	55.95	56.00	-1	10,556	-0.01%
2024/05/09	2	55.50	2	55.95	54.90	0	10,442	0.00%
2024/05/08	0	0.00	6	55.02	54.70	-6	10,252	-0.06%
2024/05/07	17.2	54.69	0	0.00	54.50	17.2	10,194	0.17%
2024/05/06	5	56.40	5	57.20	56.10	0	9,960	0.00%
2024/05/03	14	57.79	33	57.88	57.00	-19	9,729	-0.20%
2024/05/02	22	57.58	52.1	57.68	57.60	-30.1	9,394	-0.32%
2024/04/30	21.1	55.43	3	55.17	54.20	18.1	8,518	0.21%
2024/04/29	1	54.30	8.1	54.12	54.80	-7.1	8,034	-0.09%
2024/04/26	20	52.76	10	53.40	52.80	10	7,806	0.13%
2024/04/24	28	52.84	4	52.80	53.00	24	7,613	0.32%
2024/04/23	9.5	53.18	0	0.00	52.80	9.5	7,547	0.13%
2024/04/22	10.1	54.38	2	54.50	54.20	8.1	7,350	0.11%
2024/04/19	6	54.05	2.1	54.81	54.90	3.9	7,016	0.06%
2024/04/18	2	54.70	3.1	54.18	54.70	-1.1	6,616	-0.02%
2024/04/17	3	53.53	14.3	54.01	53.50	-11.3	6,379	-0.18%
2024/04/16	2	53.40	20	53.75	51.90	-18	6,043	-0.30%
2024/04/15	29	53.37	3.1	54.51	53.30	25.9	5,658	0.46%
2024/04/11	2	52.80	2	52.30	52.60	0	5,092	0.00%
2024/04/10	5	51.60	5.2	52.49	52.50	-0.2	4,927	0.00%
2024/04/09	0	0.00	4.1	50.06	50.40	-4.1	4,584	-0.09%
2024/04/08	1	49.40	1	49.80	49.40	0	4,469	0.00%
2024/04/03	4	49.39	0	0.00	49.40	4	4,460	0.09%
2024/04/02	0	0.00	1	49.35	49.30	-1	4,494	-0.02%
2024/03/29	1	49.30	0	49.30	49.30	1	4,723	0.02%
2024/03/28	2	49.80	4.1	50.27	49.65	-2.1	4,887	-0.04%
2024/03/27	5	49.58	2	49.80	49.65	3	5,331	0.06%
2024/03/26	1	49.35	1	49.05	49.05	0	5,334	0.00%
2024/03/25	5	49.60	1.1	49.61	49.80	3.9	5,373	0.07%
2024/03/22	0	0.00	0.1	49.10	49.00	-0.1	5,440	0.00%
2024/03/21	0	0.00	3	49.00	49.00	-3	5,739	-0.05%
2024/03/20	1.3	49.07	0	0.00	48.90	1.3	5,835	0.02%
2024/03/19	1	48.90	2	49.28	48.85	-1	5,894	-0.02%
2024/03/18	5.3	48.33	10	48.20	48.40	-4.7	5,952	-0.08%
2024/03/15	2	47.58	0	0.00	47.70	2	5,980	0.03%
2024/03/14	0	0.00	1	47.95	47.75	-1	6,016	-0.02%
2024/03/13	1	48.10	0	47.75	47.70	1	6,105	0.02%
2024/03/12	1	48.26	0	0.00	48.55	1	6,164	0.02%
2024/03/11	0	47.90	0	0.00	47.95	0	6,209	0.00%
2024/03/08	1	47.85	0	0.00	47.70	1	6,321	0.02%
2024/03/07	0	0.00	2	48.30	48.35	-2	6,424	-0.03%
2024/03/06	0	0.00	0	49.10	48.75	0	6,482	0.00%
2024/03/05	0	0.00	2	48.68	48.70	-2	6,483	-0.03%
2024/03/04	4.4	48.35	1	48.35	48.30	3.4	6,432	0.05%
2024/03/01	0	0.00	14	48.12	48.30	-14	6,473	-0.22%
2024/02/29	4	46.86	0	0.00	47.00	4	6,393	0.06%
2024/02/27	3	46.45	0	0.00	46.50	3	6,533	0.05%
2024/02/26	0	0.00	1	46.50	46.45	-1	6,762	-0.01%
2024/02/23	2	47.15	0	0.00	46.70	2	6,819	0.03%
2024/02/22	1	47.25	0	0.00	47.15	1	6,850	0.01%
2024/02/21	2.1	47.25	0	0.00	47.15	2.1	6,902	0.03%
2024/02/20	1.8	47.61	0	0.00	47.00	1.8	7,005	0.03%
2024/02/19	1	47.80	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0.1	47.40	1	46.90	47.65	-0.9	7,059	-0.01%
2024/02/15	0.1	46.25	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	1	45.75	2	45.73	45.75	-1	6,987	-0.01%
2024/02/02	0	0.00	1	46.20	46.20	-1	6,915	-0.01%
2024/02/01	3	47.10	0	0.00	47.05	3	6,860	0.04%
2024/01/30	2	47.80	4	48.15	47.80	-2	6,838	-0.03%
2024/01/25	15	47.06	1	47.15	46.85	14	6,822	0.21%
2024/01/24	1	47.10	1	47.40	47.10	0	6,879	0.00%
2024/01/23	1	46.30	0	0.00	46.40	1	6,854	0.01%
2024/01/22	10	46.00	0	0.00	46.00	10	6,968	0.14%
2024/01/19	0	0.00	2	46.05	46.00	-2	6,994	-0.03%
2024/01/18	1	46.15	2	46.38	46.05	-1	7,018	-0.01%
2024/01/17	1	47.15	2	46.68	45.90	-1	7,040	-0.01%
2024/01/16	2	47.28	0	0.00	47.15	2	7,129	0.03%
2024/01/15	0	0.00	2.4	47.83	47.70	-2.4	7,182	-0.03%
2024/01/12	0	0.00	1	46.95	47.10	-1	7,199	-0.01%
2024/01/11	1	47.15	0	0.00	47.20	1	7,228	0.01%
2024/01/05	0	0.00	1	48.70	48.85	-1	7,444	-0.01%
2024/01/04	0	0.00	1	47.80	47.80	-1	7,477	-0.01%
2024/01/03	2	48.65	0	0.00	48.65	2	7,427	0.03%
2023/12/29	0	0.00	4	48.50	48.85	-4	7,502	-0.05%
2023/12/28	0	0.00	1	49.05	48.75	-1	7,474	-0.01%
2023/12/27	3	49.42	0	0.00	49.20	3	7,433	0.04%
2023/12/26	3	49.40	1	49.55	49.20	2	7,403	0.03%
2023/12/25	1	49.05	0	0.00	49.00	1	7,233	0.01%
2023/12/22	12	51.26	5	51.60	49.45	7	7,151	0.10%
2023/12/20	0	0.00	1.1	51.39	51.70	-1.1	6,695	-0.02%
2023/12/19	3	50.83	2	51.90	50.90	1	6,648	0.02%
2023/12/18	5	51.36	5	51.88	51.60	0	6,687	0.00%
2023/12/15	2	51.40	11.2	51.39	51.50	-9.2	6,560	-0.14%
2023/12/14	0	0.00	8	49.80	49.80	-8	6,292	-0.13%
2023/12/13	2	49.90	0	0.00	49.40	2	6,241	0.03%
2023/12/12	3	49.38	2	49.70	49.70	1	6,243	0.02%
2023/12/11	0	0.00	1	49.00	49.00	-1	6,203	-0.02%
2023/12/08	0.1	49.00	0	0.00	49.25	0.1	6,294	0.00%
2023/12/07	5	49.65	1	49.40	49.35	4	6,330	0.06%
2023/12/06	1	50.10	4	49.61	50.10	-3	6,363	-0.05%
2023/12/05	2	48.85	1	49.15	48.70	1	6,362	0.02%
2023/12/01	0	0.00	5.1	49.35	49.35	-5.1	6,314	-0.08%
2023/11/30	0	0.00	10	48.36	48.70	-10	6,270	-0.16%
2023/11/29	2	47.78	0	0.00	47.75	2	6,552	0.03%
2023/11/27	2	47.85	0	0.00	46.90	2	6,811	0.03%
2023/11/24	0	0.00	3	48.30	47.85	-3	7,115	-0.04%
2023/11/22	0.6	47.89	8	47.72	47.75	-7.4	7,231	-0.10%
2023/11/20	2.1	46.00	0	0.00	46.25	2.1	7,149	0.03%
2023/11/17	2	46.40	3	46.80	46.40	-1	7,247	-0.01%
2023/11/16	0	0.00	5	46.19	46.50	-5	7,257	-0.07%
2023/11/13	8	45.45	0	0.00	45.25	8	7,305	0.11%
2023/11/08	0	0.00	3	45.65	45.65	-3	7,656	-0.04%
2023/11/06	2	45.70	0	0.00	45.90	2	7,925	0.03%
2023/11/03	0	0.00	1	45.50	45.55	-1	8,105	-0.01%
2023/11/01	0	0.00	2	44.63	44.50	-2	8,836	-0.02%
2023/10/31	4	45.21	1	45.85	44.60	3	8,873	0.03%
2023/10/30	0	45.25	7	45.40	45.50	-7	8,980	-0.08%
2023/10/27	3	45.70	0	0.00	44.90	3	9,032	0.03%
2023/10/25	0	0.00	1	45.40	45.20	-1	9,160	-0.01%
2023/10/24	1	44.00	0	0.00	44.65	1	9,235	0.01%
2023/10/23	2	45.13	3	45.53	44.50	-1	9,284	-0.01%
2023/10/17	1	45.10	1	45.44	45.00	0	9,796	0.00%
2023/10/16	1	45.65	4	46.13	45.60	-3	9,989	-0.03%
2023/10/13	1	45.30	5	45.50	45.30	-4	10,021	-0.04%
2023/10/12	0	0.00	1	45.55	45.75	-1	10,295	-0.01%
2023/10/06	0	44.60	5	44.10	44.45	-5	10,534	-0.05%
2023/10/04	6.1	44.37	0	0.00	43.90	6.1	10,774	0.06%
2023/10/03	1	45.15	1	45.55	45.15	0	10,741	0.00%
2023/09/26	1	45.80	0	0.00	45.10	1	11,886	0.01%
2023/09/25	2	45.95	3	46.03	46.50	-1	12,041	-0.01%
2023/09/21	4	45.30	0	0.00	45.25	4	12,203	0.03%
2023/09/20	83	46.30	0	0.00	46.20	83	12,217	0.68%
2023/09/19	0	0.00	1	47.00	46.65	-1	12,364	-0.01%
2023/09/18	0	0.00	1	46.55	46.30	-1	12,443	-0.01%
2023/09/15	0	0.00	1	46.25	46.40	-1	12,511	-0.01%
2023/09/14	0	0.00	1	45.70	45.50	-1	12,729	-0.01%
2023/09/13	4	45.45	0	0.00	45.15	4	13,041	0.03%
2023/09/12	6	46.33	2	46.85	46.30	4	13,042	0.03%
2023/09/11	1	46.65	0	0.00	46.65	1	13,107	0.01%
2023/09/07	3	47.50	0	0.00	47.25	3	13,134	0.02%
2023/09/06	1	46.45	3	47.25	47.05	-2	13,348	-0.01%
2023/09/04	13	46.73	19	47.51	47.20	-6	13,466	-0.04%
2023/08/31	1.1	44.62	1	45.20	45.15	0.1	13,483	0.00%
2023/08/30	13	45.64	0	0.00	44.85	13	13,993	0.09%
2023/08/29	6	44.93	9	46.41	46.70	-3	13,793	-0.02%
2023/08/28	6	46.31	8	46.41	45.85	-2	13,839	-0.01%
2023/08/25	3	45.45	2	45.65	45.20	1	13,768	0.01%
2023/08/24	12	45.44	3	45.93	45.70	9	13,789	0.07%
2023/08/23	2	45.95	2	46.13	45.55	0	13,730	0.00%
2023/08/22	5.1	45.36	3	45.17	44.95	2.1	13,665	0.02%
2023/08/21	2	46.03	2	46.05	45.90	0	13,791	0.00%
2023/08/18	2.1	46.07	7	46.05	45.40	-4.9	14,167	-0.03%
2023/08/17	3	46.05	1	46.30	46.10	2	14,655	0.01%
2023/08/16	3	45.30	3	45.22	45.30	0	14,857	0.00%
2023/08/15	4	45.61	0	0.00	45.55	4	15,681	0.03%
2023/08/14	9.2	45.33	2	45.78	45.10	7.2	15,771	0.05%
2023/08/11	1.2	46.72	0	0.00	46.55	1.2	15,792	0.01%
2023/08/10	4.1	47.78	2	48.13	47.45	2.1	15,783	0.01%
2023/08/09	13.1	48.52	1	49.00	48.25	12.1	15,800	0.08%
2023/08/08	8	49.16	5	49.71	48.90	3	15,765	0.02%
2023/08/07	10.6	49.13	2	50.70	49.30	8.6	15,810	0.05%
2023/08/04	0	0.00	1	52.50	52.90	-1	15,535	-0.01%
2023/08/02	9	53.34	4	54.28	52.60	5	15,832	0.03%
2023/08/01	5	53.20	1	53.60	53.10	4	15,856	0.03%
2023/07/31	3	53.76	3	54.67	53.40	0	16,153	0.00%
2023/07/28	15	54.77	1	53.90	54.00	14	16,431	0.09%
2023/07/27	1	55.10	5	55.34	55.10	-4	16,688	-0.02%
2023/07/26	4	54.75	0	0.00	54.10	4	16,988	0.02%
2023/07/25	2	55.40	6	55.72	55.70	-4	17,576	-0.02%
2023/07/24	0	0.00	13	54.28	54.50	-13	17,776	-0.07%
2023/07/21	2.1	52.32	1	52.30	52.50	1.1	17,815	0.01%
2023/07/20	5	53.26	0	53.80	53.80	5	18,031	0.03%
2023/07/19	0.1	52.60	0	0.00	51.70	0.1	18,061	0.00%
2023/07/18	12.1	53.19	4.1	53.60	53.70	8.1	18,306	0.04%
2023/07/17	0.5	53.70	6.9	52.74	53.50	-6.4	18,480	-0.03%
2023/07/14	1	54.10	0	0.00	53.60	1	18,427	0.01%
2023/07/13	2	55.40	1	56.40	54.60	1	18,860	0.01%
2023/07/12	2.2	56.25	2	56.85	55.60	0.2	19,325	0.00%
2023/07/11	2	57.35	2	57.00	56.60	0	19,621	0.00%
2023/07/10	6	56.78	25	57.28	56.90	-19	20,468	-0.09%
2023/07/07	4	56.13	3	56.23	56.10	1	21,173	0.00%
2023/07/06	18	58.22	7	57.53	57.30	11	21,351	0.05%
2023/07/05	1	60.40	1	60.80	60.50	0	21,242	0.00%
2023/07/04	3	58.57	27	59.82	60.00	-24	21,045	-0.11%
2023/07/03	2	57.60	15	58.68	59.40	-13	20,793	-0.06%
2023/06/30	3.5	57.89	22	57.88	57.60	-18.5	20,591	-0.09%
2023/06/29	4	57.55	0	0.00	57.10	4	20,543	0.02%
2023/06/28	1.1	57.31	23	57.46	56.60	-21.9	20,443	-0.11%
2023/06/27	5	56.44	4	56.98	56.20	1	20,598	0.00%
2023/06/26	2	58.10	22	58.12	58.10	-20	20,646	-0.10%
2023/06/21	4	58.75	1	59.30	58.40	3	20,678	0.01%
2023/06/20	26	59.19	1	58.60	58.20	25	20,649	0.12%
2023/06/19	1.3	59.91	5	60.22	60.60	-3.7	20,563	-0.02%
2023/06/16	6	58.50	1	58.90	58.00	5	20,613	0.02%
2023/06/15	0	0.00	52	58.33	58.60	-52	20,585	-0.25%
2023/06/14	2	57.10	2	57.45	56.60	0	20,658	0.00%
2023/06/13	1	57.20	51	57.50	57.30	-50	20,952	-0.24%
2023/06/12	8	56.76	2	56.90	56.60	6	21,046	0.03%
2023/06/09	18	59.01	1	59.10	58.70	17	20,987	0.08%
2023/06/08	6	59.28	4	60.00	59.20	2	21,301	0.01%
2023/06/07	5	59.08	4	59.55	59.30	1	21,446	0.00%
2023/06/06	8	59.50	15	60.44	59.30	-7	21,829	-0.03%
2023/06/05	23	59.16	69.2	60.19	58.90	-46.2	22,475	-0.21%
2023/06/02	2.1	57.02	3	57.93	56.60	-0.9	22,505	0.00%
2023/06/01	2	56.85	17.1	56.95	57.20	-15.1	22,401	-0.07%
2023/05/31	0	0.00	5	54.82	55.70	-5	22,283	-0.02%
2023/05/30	2	54.20	0	0.00	54.10	2	22,289	0.01%
2023/05/29	2	54.90	5	55.30	54.90	-3	22,522	-0.01%
2023/05/26	1	54.10	1	54.20	54.10	0	22,987	0.00%
2023/05/25	8.4	53.98	2	54.55	54.20	6.4	23,153	0.03%
2023/05/24	15	55.27	1	55.80	55.00	14	23,148	0.06%
2023/05/23	6.1	55.49	40	55.35	55.70	-33.9	22,937	-0.15%
2023/05/22	10	52.11	48	51.76	52.60	-38	22,589	-0.17%
2023/05/19	68.2	52.25	3	53.27	51.70	65.2	22,525	0.29%
2023/05/18	22	56.79	10	57.10	56.90	12	21,742	0.06%
2023/05/17	102	56.29	4	56.50	56.10	98	21,600	0.45%	大買/
2023/05/15	7	54.60	0	0.00	54.20	7	21,524	0.03%
2023/05/12	1.3	54.98	1	55.40	55.50	0.3	21,639	0.00%
2023/05/11	13	56.46	1	55.70	54.90	12	21,505	0.06%
2023/05/10	3	57.10	4	57.75	57.10	-1	21,283	0.00%
2023/05/09	8	56.59	6	57.33	56.40	2	21,155	0.01%
2023/05/08	3	57.97	3	58.23	58.10	0	20,936	0.00%
2023/05/05	17.3	58.25	3	58.97	58.00	14.3	21,002	0.07%
2023/05/04	2	59.55	14	59.32	60.10	-12	20,885	-0.06%
2023/05/03	27	58.88	8	58.45	58.50	19	20,956	0.09%
2023/05/02	23	58.08	1	59.90	57.70	22	20,644	0.11%
2023/04/28	7	58.04	6	58.33	58.80	1	20,417	0.00%
2023/04/27	5	55.60	9	56.40	56.80	-4	19,842	-0.02%
2023/04/26	4	53.48	2	54.15	54.50	2	19,490	0.01%
2023/04/25	5.1	54.38	4	55.38	54.30	1.1	19,361	0.01%
2023/04/24	9	55.28	10	55.51	56.00	-1	19,146	-0.01%
2023/04/21	16.2	55.55	2	55.10	54.30	14.2	19,157	0.07%
2023/04/20	2.1	57.84	2	57.65	57.60	0.1	18,682	0.00%
2023/04/19	2	59.85	0	0.00	59.60	2	18,409	0.01%
2023/04/18	114	60.65	26	60.56	60.00	88	18,251	0.48%	大買/
2023/04/17	29	61.74	17	61.51	62.80	12	17,846	0.07%
2023/04/14	2	58.30	3	59.63	58.80	-1	17,383	-0.01%
2023/04/13	10	60.73	8.1	61.49	60.20	2	17,106	0.01%
2023/04/12	8	59.46	8.3	59.08	60.10	-0.2	16,326	0.00%
2023/04/11	1	54.80	2	54.85	55.00	-1	15,667	-0.01%
2023/04/10	4	53.73	1	53.90	53.90	3	15,476	0.02%
2023/04/07	2	51.75	3	52.33	52.00	-1	15,270	-0.01%
2023/04/06	0	52.40	0	0.00	52.40	0	15,299	0.00%
2023/03/28	4	51.18	1	50.80	51.50	3	16,247	0.02%
2023/03/27	0	0.00	11	51.73	52.10	-11	16,054	-0.07%
2023/03/24	13.1	50.76	2	51.10	50.60	11.1	15,998	0.07%
2023/03/23	2	51.40	2	51.85	51.50	0	16,171	0.00%
2023/03/22	2.1	51.66	2	52.25	51.80	0.1	16,609	0.00%
2023/03/21	5	52.10	4	52.85	52.60	1	17,190	0.01%
2023/03/20	0	0.00	1.4	50.53	50.00	-1.4	17,266	-0.01%
2023/03/17	1	49.40	0	0.00	50.30	1	17,307	0.01%
2023/03/16	4	50.10	3	50.50	48.65	1	17,127	0.01%
2023/03/15	0	0.00	1	50.40	50.90	-1	16,866	-0.01%
2023/03/14	2	49.40	3	49.73	49.55	-1	16,699	-0.01%
2023/03/13	0	0.00	3	48.33	50.00	-3	16,595	-0.02%
2023/03/10	0	0.00	0	50.00	50.00	0	16,262	0.00%
2023/03/09	0.5	49.60	21	49.70	49.20	-20.5	16,160	-0.13%
2023/03/08	22	48.97	3	48.85	49.00	19	15,791	0.12%
2023/03/07	1	47.30	8.1	47.12	48.10	-7.1	15,134	-0.05%
2023/03/06	0	0.00	2	43.80	43.75	-2	14,515	-0.01%
2023/03/03	7	43.74	5	43.40	43.25	2	14,651	0.01%
2023/03/01	4.4	43.84	1	43.35	43.55	3.4	15,377	0.02%
2023/02/24	2	44.18	3	44.43	45.05	-1	15,369	-0.01%
2023/02/23	6	43.46	14	42.95	44.20	-8	14,942	-0.05%
2023/02/22	14.5	42.61	3	42.67	42.50	11.5	14,839	0.08%
2023/02/21	2	42.03	0	0.00	41.90	2	15,002	0.01%
2023/02/20	1	41.85	2	42.08	42.00	-1	15,126	-0.01%
2023/02/17	2	40.80	10	41.14	41.25	-8	15,085	-0.05%
2023/02/16	2	40.40	14	40.41	40.40	-12	14,928	-0.08%
2023/02/15	0	0.00	4	39.79	39.90	-4	15,145	-0.03%
2023/02/14	0	0.00	2	39.45	39.55	-2	15,145	-0.01%
2023/02/13	15	38.98	0	0.00	39.00	15	15,203	0.10%
2023/02/10	4	40.38	0	0.00	39.70	4	15,261	0.03%
2023/02/09	0	0.00	1	39.65	39.75	-1	15,195	-0.01%
2023/02/08	2	39.65	0	0.00	39.40	2	15,238	0.01%
2023/02/07	1	38.85	2	39.40	39.80	-1	15,196	-0.01%
2023/02/03	1	39.35	0	0.00	39.45	1	15,146	0.01%
2023/02/02	0	0.00	16	40.27	40.30	-16	14,990	-0.11%
2023/02/01	15	39.97	13	40.11	40.00	2	15,057	0.01%
2023/01/31	1	37.80	2.4	38.00	37.85	-1.4	14,970	-0.01%
2023/01/30	0	0.00	2	37.53	37.65	-2	15,052	-0.01%
2023/01/17	0	0.00	2	37.00	36.65	-2	15,072	-0.01%
2023/01/16	2	36.45	2	36.35	36.35	0	15,055	0.00%
2023/01/13	0	36.85	0	0.00	36.80	0	15,021	0.00%
2023/01/11	0	0.00	3	36.32	36.85	-3	15,160	-0.02%
2023/01/10	1	35.30	2	35.55	35.45	-1	14,994	-0.01%
2023/01/09	2	34.93	0	0.00	35.10	2	15,067	0.01%
2023/01/05	2	35.58	0	0.00	35.05	2	15,367	0.01%
2023/01/03	9	36.25	1	36.20	36.40	8	15,843	0.05%
2022/12/30	3	36.93	9.7	37.02	37.15	-6.7	16,066	-0.04%
2022/12/29	0	0.00	4	36.25	36.25	-4	16,319	-0.02%
2022/12/28	3	36.73	0	0.00	36.45	3	16,375	0.02%
2022/12/27	2	36.75	2	36.90	36.75	0	16,472	0.00%
2022/12/23	2	37.45	9	37.54	37.50	-7	16,641	-0.04%
2022/12/22	24	37.32	27	37.52	37.75	-3	16,716	-0.02%
2022/12/21	6	36.58	9	36.82	37.00	-3	16,567	-0.02%
2022/12/20	4	35.00	2.1	35.83	34.85	2	16,376	0.01%
2022/12/19	3	35.92	1	35.35	35.35	2	16,566	0.01%
2022/12/16	1	36.40	6	36.50	36.40	-5	16,796	-0.03%
2022/12/15	11	37.14	1	36.55	36.60	10	16,699	0.06%
2022/12/14	5	36.62	7	36.57	37.00	-2	16,358	-0.01%
2022/12/13	11	36.20	8	36.48	36.75	3	15,840	0.02%
2022/12/12	3	34.25	12	34.52	35.05	-9	15,076	-0.06%
2022/12/08	0	0.00	1	32.36	33.00	-1	14,449	-0.01%
2022/12/07	1	32.95	2	32.18	32.25	-1	14,417	-0.01%
2022/12/06	7	32.76	1	33.15	32.55	6	14,313	0.04%
2022/12/05	1	33.45	3	33.42	33.30	-2	14,299	-0.01%
2022/12/02	2	33.40	1	33.60	33.40	1	14,205	0.01%
2022/12/01	4	33.39	24	33.28	33.65	-20	14,143	-0.14%
2022/11/30	2	33.05	3.1	33.65	33.00	-1.1	13,923	-0.01%
2022/11/29	23	33.53	19.2	33.44	33.50	3.8	13,734	0.03%
2022/11/28	1	32.70	4	33.03	32.95	-3	13,468	-0.02%
2022/11/25	8	32.73	1	32.60	32.60	7	13,400	0.05%
2022/11/24	8	33.09	0	0.00	32.80	8	13,297	0.06%
2022/11/23	5	33.54	5.5	33.82	33.95	-0.5	12,927	0.00%
2022/11/22	1	32.80	9	33.17	33.20	-8	12,413	-0.06%
2022/11/18	3	31.92	1	32.25	31.65	2	12,001	0.02%
2022/11/17	4	32.25	15	32.50	32.40	-11	11,939	-0.09%
2022/11/16	0	0.00	11	31.92	32.15	-11	11,602	-0.09%
2022/11/15	1	31.45	1	31.20	31.45	0	11,366	0.00%
2022/11/14	0	0.00	4	30.50	30.70	-4	11,283	-0.04%
2022/11/11	3	30.47	1	30.50	30.10	2	11,223	0.02%
2022/11/10	0	0.00	12	31.00	31.20	-12	11,019	-0.11%
2022/11/09	0	0.00	15	31.24	30.85	-15	11,063	-0.14%
2022/11/07	11	30.51	1	30.40	30.25	10	10,930	0.09%
2022/11/04	0	0.00	7	29.12	29.40	-7	10,871	-0.06%
2022/11/03	0.1	28.60	3	28.75	28.65	-2.9	10,994	-0.03%
2022/11/02	4	28.75	0	0.00	28.75	4	11,019	0.04%
2022/10/31	2	28.33	1	28.45	28.40	1	11,002	0.01%
2022/10/28	7	28.52	1	28.25	28.25	6	11,002	0.05%
2022/10/27	9	28.07	0	0.00	28.50	9	10,770	0.08%
2022/10/26	6	29.87	0	0.00	29.40	6	10,592	0.06%
2022/10/25	0	0.00	6	31.22	30.35	-6	10,651	-0.06%
2022/10/20	3	29.90	1.1	29.95	30.45	1.9	10,897	0.02%
2022/10/17	1	30.00	0	0.00	30.05	1	10,946	0.01%
2022/10/14	1	30.40	0	0.00	30.65	1	11,000	0.01%
2022/10/13	5	30.15	0	0.00	29.35	5	11,075	0.05%
2022/10/12	2	30.83	1	30.70	30.85	1	11,317	0.01%
2022/10/11	4	31.49	11	31.83	31.75	-7	11,401	-0.06%
2022/10/07	0	0.00	24	31.51	31.75	-24	11,477	-0.21%
2022/10/06	0	0.00	15	31.00	31.10	-15	11,338	-0.13%
2022/10/05	1	30.00	1.1	30.08	29.90	-0.1	11,190	0.00%
2022/10/04	0	0.00	0	30.00	29.85	0	11,237	0.00%
2022/10/03	0	0.00	1	29.20	29.20	-1	11,103	-0.01%
2022/09/30	1	29.55	0	0.00	29.55	1	11,018	0.01%
2022/09/27	1	29.00	0	0.00	29.00	1	10,423	0.01%
2022/09/26	1	30.25	2	30.28	29.25	-1	10,195	-0.01%
2022/09/23	3	29.67	21	30.03	30.10	-18	9,844	-0.18%
2022/09/22	0	0.00	1	29.20	29.00	-1	9,506	-0.01%
2022/09/19	2	27.95	0	0.00	27.90	2	9,455	0.02%
2022/09/15	0	0.00	8	29.20	28.65	-8	9,565	-0.08%
2022/09/14	1	28.85	0	0.00	28.80	1	9,583	0.01%
2022/09/13	0	0.00	10	28.90	28.90	-10	9,675	-0.10%
2022/09/12	0	0.00	1	28.65	28.70	-1	9,858	-0.01%
2022/09/02	2	27.68	0	0.00	27.65	2	10,261	0.02%
2022/09/01	10	28.30	7	28.30	28.10	3	10,247	0.03%
2022/08/31	10	28.63	0	0.00	28.45	10	10,267	0.10%
2022/08/26	2	29.10	0	0.00	29.05	2	10,215	0.02%
2022/08/23	1	29.00	0	0.00	28.90	1	10,646	0.01%
2022/08/19	15	29.02	0	0.00	29.00	15	10,746	0.14%
2022/08/18	0	0.00	2	29.45	29.45	-2	10,875	-0.02%
2022/08/16	5	29.95	0	0.00	29.50	5	11,265	0.04%
2022/08/15	0	0.00	1	30.30	30.30	-1	11,496	-0.01%
2022/08/12	2.1	30.00	2	30.80	30.00	0.1	11,879	0.00%
2022/08/11	5	30.45	1	30.95	30.45	4	11,930	0.03%
2022/08/10	5	31.12	2	31.80	30.70	3	12,004	0.02%
2022/08/09	2	31.00	3	31.03	31.20	-1	12,123	-0.01%
2022/08/08	0	0.00	3	30.63	30.60	-3	12,304	-0.02%
2022/08/05	1	30.25	1	30.25	30.40	0	12,413	0.00%
2022/08/04	1	29.70	3	30.28	30.35	-2	12,725	-0.02%
2022/08/03	1	30.50	1	30.75	30.40	0	13,847	0.00%
2022/08/02	3	31.08	1	31.60	30.90	2	14,494	0.01%
2022/08/01	4	31.28	4	31.53	31.40	0	14,677	0.00%
2022/07/29	0	0.00	10	31.25	31.20	-10	14,887	-0.07%
2022/07/28	1	30.95	2	30.83	30.75	-1	14,936	-0.01%
2022/07/25	0	0.00	8.1	30.40	30.35	-8.1	15,401	-0.05%
2022/07/22	1	29.40	51.1	29.50	29.30	-50.1	15,430	-0.32%
2022/07/21	0	0.00	1	28.85	29.00	-1	16,482	-0.01%
2022/07/20	5	29.06	2.1	29.08	29.05	2.9	18,316	0.02%
2022/07/19	5	28.36	12.4	29.47	29.70	-7.4	19,359	-0.04%
2022/07/18	3	28.23	2	28.18	29.00	1	19,944	0.01%
2022/07/15	6	27.38	8.2	27.40	27.35	-2.2	19,673	-0.01%
2022/07/14	0	0.00	3	24.27	25.10	-3	19,617	-0.02%
2022/07/13	6	23.66	5	23.84	23.65	1	19,695	0.01%
2022/07/12	4	23.69	0	0.00	23.65	4	19,744	0.02%
2022/07/11	1	25.65	0	0.00	26.25	1	20,168	0.00%
2022/07/07	0	0.00	10	24.30	24.90	-10	21,950	-0.05%
2022/06/30	4	25.16	0	0.00	25.10	4	22,627	0.02%
2022/06/29	1	25.55	1	25.65	25.65	0	22,613	0.00%
2022/06/27	12	25.94	2	26.18	26.30	10	22,612	0.04%
2022/06/24	1	25.60	1	25.90	25.50	0	22,616	0.00%
2022/06/23	1	26.00	17	25.66	25.40	-16	22,605	-0.07%
2022/06/22	1	26.25	0	0.00	25.95	1	22,519	0.00%
2022/06/21	3	26.57	2	26.38	27.05	1	22,495	0.00%
2022/06/20	15	26.75	0	0.00	25.95	15	22,427	0.07%
2022/06/17	55	28.64	2	28.03	27.90	53	22,282	0.24%
2022/06/16	0	0.00	7	29.14	29.00	-7	22,194	-0.03%
2022/06/15	3	28.87	2	29.08	28.65	1	22,114	0.00%
2022/06/14	6	28.48	4	28.25	28.45	2	22,067	0.01%
2022/06/13	3	29.37	2	29.80	29.10	1	22,170	0.00%
2022/06/10	2	30.20	7	30.13	30.20	-5	22,205	-0.02%
2022/06/09	4	29.98	17	30.18	29.95	-13	22,247	-0.06%
2022/06/08	1	30.05	13	29.96	30.05	-12	22,261	-0.05%
2022/06/07	0	0.00	1	29.90	29.80	-1	22,362	0.00%
2022/06/06	0	0.00	4	29.26	29.25	-4	22,414	-0.02%
2022/06/02	2.2	29.08	6	29.13	28.80	-3.8	22,769	-0.02%
2022/06/01	3.1	29.25	2	29.50	29.55	1.1	22,924	0.00%
2022/05/31	36	29.50	0	0.00	29.40	36	22,897	0.16%
2022/05/30	3	30.83	1	30.85	30.70	2	22,869	0.01%
2022/05/27	2	31.25	3	31.25	30.90	-1	23,008	0.00%
2022/05/26	8	31.29	3	31.43	31.00	5	23,087	0.02%
2022/05/25	2	31.58	18	31.48	31.60	-16	22,981	-0.07%
2022/05/24	6	30.70	1.2	31.22	30.70	4.8	22,716	0.02%
2022/05/23	8	31.26	12	31.02	30.90	-4	22,524	-0.02%
2022/05/20	21	30.45	1	30.20	30.25	20	22,346	0.09%
2022/05/19	1	30.25	3	30.50	30.60	-2	22,169	-0.01%
2022/05/18	2	30.00	6	30.00	30.20	-4	21,994	-0.02%
2022/05/17	6	29.75	6	29.91	29.80	0	21,825	0.00%
2022/05/16	3	29.67	1	30.10	30.05	2	21,497	0.01%
2022/05/13	2	28.78	5	29.04	29.00	-3	21,295	-0.01%
2022/05/12	0	0.00	1	30.50	28.55	-1	21,107	0.00%
2022/05/11	26	31.02	19	30.44	30.60	7	20,729	0.03%
2022/05/10	5	31.20	26	30.53	31.10	-21	19,544	-0.11%
2022/05/09	9	29.71	3	29.92	29.00	6	18,800	0.03%
2022/05/06	2.1	29.42	20	29.25	29.70	-17.9	18,430	-0.10%
2022/05/05	17	29.24	3	29.03	29.00	14	17,966	0.08%
2022/05/04	13	28.60	3	28.55	28.70	10	17,641	0.06%
2022/05/03	6	27.69	5	27.83	28.00	1	17,390	0.01%
2022/04/29	3	29.00	1	28.90	28.90	2	16,966	0.01%
2022/04/28	5	29.00	5	29.10	28.50	0	16,719	0.00%
2022/04/27	4	29.90	2	28.88	28.80	2	16,354	0.01%
2022/04/26	12	32.25	20	32.41	31.55	-8	15,213	-0.05%
2022/04/25	4	31.08	6	32.48	33.35	-2	13,191	-0.02%
2022/04/22	0	0.00	112.7	32.25	32.35	-112.7	11,844	-0.95%	大賣/鉅額交易
2022/04/21	2	29.55	2	29.48	29.45	0	10,750	0.00%
2022/04/20	4	29.80	5	29.69	29.80	-1	10,526	-0.01%
2022/04/19	0	0.00	5	30.07	30.10	-5	10,074	-0.05%
2022/04/18	3	28.98	1	29.00	29.00	2	9,706	0.02%
2022/04/15	19	30.38	1,041	30.37	29.95	-1,022	9,386	-10.89%	大賣/鉅額交易
2022/04/14	28	29.84	36	30.28	29.85	-8	8,735	-0.09%
2022/04/13	7	29.23	22	29.38	29.25	-15	7,484	-0.20%
2022/04/12	15	26.62	0.1	27.50	27.55	14.9	6,739	0.22%
2022/04/11	13	27.39	3	27.70	27.55	10	6,542	0.15%
2022/04/08	0	0.00	15	26.61	26.85	-15	6,172	-0.24%
2022/04/06	0	0.00	7.1	26.10	26.15	-7.1	5,855	-0.12%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/30	3	25.58	2	25.35	25.40	1	5,804	0.02%
2022/03/24	0	0.00	1	25.90	25.90	-1	5,884	-0.02%
2022/03/23	0	0.00	5.1	25.60	25.65	-5.1	5,862	-0.09%
2022/03/22	0	0.00	0.5	25.30	25.50	-0.5	5,819	-0.01%
2022/03/21	0	0.00	4	25.60	24.90	-4	5,765	-0.07%
2022/03/18	0	0.00	0	25.00	24.60	0	5,748	0.00%
2022/03/17	1	24.60	0	0.00	25.00	1	5,814	0.02%
2022/03/16	1	24.40	0	0.00	23.90	1	5,747	0.02%
2022/03/15	3	25.85	1	25.80	25.85	2	5,481	0.04%
2022/03/14	0	0.00	1	26.20	26.35	-1	5,389	-0.02%
2022/03/11	5	25.77	2	25.75	25.65	3	5,295	0.06%
2022/03/10	2	24.95	2	25.15	25.90	0	5,206	0.00%
2022/03/08	2.1	25.22	3	24.80	24.65	-0.9	4,932	-0.02%
2022/03/07	2	26.00	2	26.10	26.15	0	4,513	0.00%
2022/03/04	0	0.00	2	26.20	25.90	-2	4,187	-0.05%
2022/03/03	2	26.18	1	26.25	26.25	1	4,069	0.02%
2022/03/02	0	0.00	7	25.56	25.80	-7	3,846	-0.18%
2022/03/01	3	24.72	8	24.74	24.90	-5	3,707	-0.13%
2022/02/25	0	0.00	3	23.73	23.90	-3	3,634	-0.08%
2022/02/24	3	22.98	2	22.90	22.90	1	3,539	0.03%
2022/02/23	0	0.00	14	23.49	23.50	-14	3,490	-0.40%
2022/02/22	2	23.20	0	0.00	23.50	2	3,446	0.06%
2022/02/21	3.2	23.98	2	23.93	23.90	1.2	3,271	0.04%
2022/02/18	2	22.80	0	0.00	22.85	2	3,001	0.07%
2022/02/17	3	22.25	1	22.60	22.55	2	2,991	0.07%
2022/02/16	2	22.30	0	0.00	22.25	2	2,965	0.07%
2022/02/15	2	22.35	2	22.40	22.45	0	3,039	0.00%
2022/02/14	0	0.00	3	21.90	22.00	-3	3,116	-0.10%
2022/02/11	3	22.15	0	0.00	22.20	3	3,120	0.10%
2022/02/09	0	0.00	24	22.05	21.95	-24	3,311	-0.72%
2022/02/07	0	21.20	0	0.00	21.20	0	3,329	0.00%
2022/01/26	2	20.10	0	0.00	20.20	2	3,351	0.06%
2022/01/24	4	20.44	0	0.00	20.65	4	3,440	0.12%
2022/01/21	2	21.10	0	0.00	21.00	2	3,469	0.06%
2022/01/19	13	20.80	0	0.00	20.80	13	3,572	0.36%
2022/01/18	0	0.00	1	21.20	21.10	-1	3,609	-0.03%
2022/01/17	1	21.15	0	0.00	21.15	1	3,671	0.03%
2022/01/14	7	20.99	0	0.00	21.20	7	3,814	0.18%
2022/01/05	0.1	21.80	0	0.00	21.60	0.1	4,027	0.00%
2022/01/04	0	21.70	0	0.00	21.60	0	4,112	0.00%
2022/01/03	0.1	21.85	1	21.85	21.80	-0.9	4,182	-0.02%
2021/12/29	1	22.00	0.6	21.95	22.05	0.4	4,267	0.01%
2021/12/27	0	0.00	2	22.00	22.00	-2	4,474	-0.04%
2021/12/24	0	0.00	3	22.40	22.20	-3	4,537	-0.07%
2021/12/22	0	0.00	3.3	22.30	22.30	-3.3	4,557	-0.07%
2021/12/21	4	22.21	1	22.20	22.70	3	4,537	0.07%
2021/12/20	0	0.00	2	22.53	22.70	-2	4,481	-0.04%
2021/12/17	1	22.00	1	22.15	21.90	0	4,445	0.00%
2021/12/16	0	0.00	1	21.65	21.55	-1	4,471	-0.02%
2021/12/14	3	21.55	0	0.00	21.55	3	4,585	0.07%
2021/12/10	0	0.00	2	21.50	21.55	-2	4,606	-0.04%
2021/12/07	0	0.00	5	21.65	21.85	-5	5,313	-0.09%
2021/12/02	1	21.20	0	0.00	21.20	1	5,567	0.02%
2021/11/29	3	20.80	0	0.00	20.80	3	6,123	0.05%
2021/11/26	4	21.33	1	21.35	21.25	3	6,557	0.05%
2021/11/25	4	22.03	0	0.00	21.80	4	7,106	0.06%
2021/11/24	0	0.00	6	21.99	22.00	-6	7,076	-0.08%
2021/11/23	1	21.50	0	0.00	21.25	1	7,061	0.01%
2021/11/22	0	0.00	3	21.15	21.10	-3	7,524	-0.04%
2021/11/19	0	0.00	5	21.15	21.05	-5	7,621	-0.07%
2021/11/18	3	21.27	0	0.00	21.25	3	7,845	0.04%
2021/11/17	3	21.58	0	0.00	21.35	3	8,259	0.04%
2021/11/16	1	21.75	0	0.00	21.55	1	8,381	0.01%
2021/11/12	4.1	22.26	0	0.00	22.15	4.1	8,930	0.05%
2021/11/11	1	21.70	7	22.17	22.25	-6	9,405	-0.06%
2021/11/10	3	21.65	5	21.65	21.60	-2	9,815	-0.02%
2021/11/09	0.1	21.90	3	21.85	22.00	-2.9	10,616	-0.03%
2021/11/08	8	22.15	2	22.15	22.15	6	11,587	0.05%
2021/11/04	1	21.75	1	21.30	21.20	0	12,380	0.00%
2021/11/03	2	21.65	2	21.73	21.60	0	13,125	0.00%
2021/11/01	12	20.95	4	21.03	21.00	8	13,595	0.06%
2021/10/26	3	21.73	0	0.00	21.75	3	16,418	0.02%
2021/10/25	1.1	21.90	1	22.00	21.85	0.1	17,751	0.00%
2021/10/22	2	22.20	0	0.00	21.90	2	18,103	0.01%
2021/10/21	1	23.60	1	23.10	23.45	0	18,215	0.00%
2021/10/20	1	22.70	2	23.25	22.70	-1	18,481	-0.01%
2021/10/18	7	22.96	2	22.95	22.95	5	19,119	0.03%
2021/10/14	1	22.10	0	0.00	22.25	1	20,620	0.00%
2021/10/13	3	22.45	0	0.00	22.10	3	21,328	0.01%
2021/10/08	0	0.00	1	22.90	22.95	-1	21,625	0.00%
2021/10/07	1	23.35	0	0.00	23.65	1	21,690	0.00%
2021/10/04	3	22.83	0	0.00	22.65	3	22,144	0.01%
2021/10/01	4	24.48	4	24.36	24.05	0	22,269	0.00%
2021/09/30	3	25.05	1	24.55	25.05	2	22,435	0.01%
2021/09/29	3	24.48	0	0.00	24.20	3	22,590	0.01%
2021/09/28	0	0.00	10	24.70	24.50	-10	22,980	-0.04%
2021/09/23	2	25.00	2	24.85	24.85	0	27,414	0.00%
2021/09/22	0	0.00	1	24.95	24.95	-1	28,563	0.00%
2021/09/16	2	26.20	0	0.00	26.00	2	29,021	0.01%
2021/09/15	0	0.00	1	25.85	26.35	-1	28,960	0.00%
2021/09/14	2	26.15	0	0.00	26.10	2	28,920	0.01%
2021/09/13	0	0.00	3	26.63	26.95	-3	28,902	-0.01%
2021/09/10	6	26.26	4	26.44	26.05	2	28,697	0.01%
2021/09/08	2	24.75	0	0.00	24.75	2	28,335	0.01%
2021/09/07	2	25.78	0	0.00	25.40	2	28,251	0.01%
2021/09/06	14	26.35	4	25.75	25.60	10	28,141	0.04%
2021/09/03	5	26.90	9	26.86	26.35	-4	27,935	-0.01%
2021/09/02	0	0.00	5	26.42	26.65	-5	27,745	-0.02%
2021/09/01	12	27.65	1	27.30	27.00	11	27,620	0.04%
2021/08/31	8	27.01	14	27.29	27.20	-6	27,184	-0.02%
2021/08/30	2	25.95	0	0.00	26.00	2	26,686	0.01%
2021/08/27	2	25.75	13	25.52	26.00	-11	26,770	-0.04%
2021/08/26	30	25.85	20	26.27	25.60	10	27,415	0.04%
2021/08/25	5	25.47	5	25.44	25.35	0	27,090	0.00%
2021/08/24	10	25.40	2	25.85	25.65	8	27,011	0.03%
2021/08/23	8	26.28	3	25.83	25.85	5	26,875	0.02%
2021/08/20	3	24.27	0	0.00	24.60	3	26,510	0.01%
2021/08/19	4	24.86	6	25.04	24.20	-2	26,365	-0.01%
2021/08/18	2	24.30	2	24.38	25.60	0	26,158	0.00%
2021/08/17	5	25.11	3	26.32	23.90	2	25,777	0.01%
2021/08/16	7	26.76	7	26.78	26.40	0	25,231	0.00%
2021/08/13	11	28.53	9	28.80	27.55	2	24,737	0.01%
2021/08/12	11	28.30	17	29.21	29.75	-6	23,927	-0.03%
2021/08/11	4	27.78	3.1	27.85	27.85	0.9	22,963	0.00%
2021/08/10	7	28.20	2	28.00	27.30	5	22,367	0.02%
2021/08/09	1	27.90	5	28.31	27.95	-4	22,110	-0.02%
2021/08/06	3	27.18	5	27.39	26.95	-2	21,412	-0.01%
2021/08/05	7	26.94	2	26.40	26.65	5	21,222	0.02%
2021/08/04	10.2	27.84	3	27.65	27.40	7.2	21,141	0.03%
2021/08/03	8	28.62	2	28.63	28.85	6	21,239	0.03%
2021/08/02	1	28.30	11	28.43	29.30	-10	20,948	-0.05%
2021/07/30	18	27.92	3	28.27	27.20	15	20,265	0.07%
2021/07/29	8	27.49	20	27.72	27.95	-12	19,168	-0.06%
2021/07/28	2	26.05	3	26.28	25.75	-1	17,963	-0.01%
2021/07/27	5	26.28	7	26.61	25.60	-2	17,718	-0.01%
2021/07/26	11	26.45	2	26.35	26.90	9	17,744	0.05%
2021/07/23	3	25.50	14	25.72	26.70	-11	17,549	-0.06%
2021/07/22	11	25.18	1	26.80	25.00	10	17,272	0.06%
2021/07/21	20	27.12	30	27.39	26.50	-10	17,026	-0.06%
2021/07/20	11	26.37	8	26.62	26.75	3	16,240	0.02%
2021/07/19	8	26.44	84	26.45	27.10	-76	15,653	-0.49%
2021/07/16	6	25.09	3	25.17	25.10	3	15,298	0.02%
2021/07/15	7	24.59	3	25.20	24.85	4	15,227	0.03%
2021/07/14	1	22.50	1	22.85	23.90	0	15,419	0.00%
2021/07/13	2	24.20	1.4	23.57	23.50	0.6	16,149	0.00%
2021/07/12	34	25.60	36	26.13	25.05	-2	16,669	-0.01%
2021/07/09	1	24.65	0.4	25.10	24.65	0.6	17,158	0.00%
2021/07/08	9	24.98	2	24.98	24.95	7	17,332	0.04%
2021/07/07	33	24.95	1	24.45	24.30	32	17,117	0.19%
2021/07/06	4	25.88	1	25.60	25.60	3	16,927	0.02%
2021/07/05	7	26.37	6	26.78	26.35	1	16,765	0.01%
2021/07/02	50	25.95	4	26.10	25.65	46	16,464	0.28%
2021/07/01	32	27.78	64	28.09	26.80	-32	15,961	-0.20%
2021/06/30	191	26.68	211	27.15	27.50	-20	14,329	-0.14%	大買/大賣/
2021/06/29	36	24.00	11	24.28	25.15	25	12,019	0.21%
2021/06/28	38	22.88	42	22.41	22.90	-4	10,786	-0.04%
2021/06/25	1	20.90	0	0.00	20.85	1	10,250	0.01%
2021/06/24	1	20.95	0	0.00	20.65	1	10,167	0.01%
2021/06/23	0	0.00	23	21.13	20.45	-23	10,125	-0.23%
2021/06/22	33	21.00	0	0.00	20.80	33	10,050	0.33%
2021/06/18	20	20.40	0	0.00	20.25	20	9,820	0.20%
2021/06/10	1	20.25	0	0.00	20.40	1	9,670	0.01%
2021/06/08	1	21.10	0	0.00	21.00	1	9,596	0.01%
2021/06/07	0	0.00	5	21.10	20.80	-5	9,580	-0.05%
2021/06/03	23	22.65	32	22.59	22.45	-9	9,303	-0.10%
2021/06/02	0	0.00	1	20.70	21.70	-1	8,530	-0.01%
2021/05/31	2	19.95	5	20.50	20.00	-3	8,437	-0.04%
2021/05/28	3	19.50	2	20.10	19.40	1	8,325	0.01%
2021/05/20	0	0.00	4	18.85	18.05	-4	8,310	-0.05%
2021/05/19	0	0.00	2	18.95	18.65	-2	8,274	-0.02%
2021/05/18	4	17.79	3	18.13	18.25	1	8,174	0.01%
2021/05/17	0	0.00	2	17.20	16.60	-2	8,117	-0.02%
2021/05/14	6	17.93	1	19.10	17.55	5	8,010	0.06%
2021/05/13	18	19.01	5	19.29	18.55	13	7,916	0.16%
2021/05/12	2	19.55	0	0.00	19.60	2	7,828	0.03%
2021/05/11	19	21.77	35	22.50	21.70	-16	7,594	-0.21%
2021/05/10	13	22.03	12	21.98	22.15	1	7,003	0.01%
2021/05/05	21	20.40	1	20.60	20.40	20	6,476	0.31%
2021/05/04	0	0.00	1	19.85	19.55	-1	6,276	-0.02%
2021/05/03	1	22.25	0	0.00	21.65	1	6,096	0.02%
2021/04/29	5	20.95	10	21.55	21.20	-5	5,810	-0.09%
2021/04/22	1	22.40	10	22.59	20.55	-9	5,281	-0.17%
2021/04/21	3	21.55	9	21.62	21.70	-6	4,844	-0.12%
2021/04/20	18	22.48	11	21.83	22.10	7	4,649	0.15%
2021/04/19	19	22.52	29	22.39	23.65	-10	4,266	-0.23%
2021/04/16	411	21.64	617.1	22.08	21.50	-206.1	3,385	-6.09%	大買/大賣/鉅額交易
2021/04/15	12	20.68	329	20.65	20.95	-317	2,604	-12.17%	大賣/鉅額交易
2021/04/14	509	18.96	8	19.22	19.75	501	1,850	27.07%	大買/鉅額交易
2021/04/12	0	0.00	1	18.35	18.25	-1	1,510	-0.07%
2021/04/07	21	17.91	10	17.95	17.80	11	1,262	0.87%
2021/04/01	0	17.00	0	0.00	17.05	0	1,129	0.00%
2021/03/31	0.1	16.95	0	0.00	17.05	0.1	1,127	0.01%
2021/03/08	0	0.00	20	17.33	17.15	-20	1,561	-1.28%
2021/03/05	1	17.25	10	17.60	17.20	-9	1,552	-0.58%
2021/03/04	0	0.00	1	17.35	17.80	-1	1,468	-0.07%
2021/03/03	0	0.00	1	17.05	17.20	-1	1,403	-0.07%
2021/02/26	2	17.33	0	0.00	17.15	2	1,385	0.14%
2021/02/25	1	17.05	0.4	16.85	16.90	0.6	1,324	0.05%
2021/02/24	2	17.60	3	17.33	17.25	-1	1,305	-0.08%
2021/02/23	0	0.00	24.2	16.89	16.95	-24.2	1,172	-2.06%
2021/02/18	0	0.00	4	16.15	16.30	-4	1,156	-0.35%
2021/02/04	3	15.50	0	0.00	15.45	3	1,144	0.26%
2021/02/03	0	0.00	1	15.60	15.65	-1	1,148	-0.09%
2021/01/15	2	15.70	0	0.00	15.85	2	1,103	0.18%
2021/01/13	4	16.04	0	0.00	16.20	4	1,087	0.37%
2021/01/12	18	16.24	0	0.00	16.10	18	1,075	1.67%
2021/01/11	6	16.45	0	0.00	16.45	6	1,062	0.56%
2021/01/05	2	17.50	2	17.35	17.35	0	1,007	0.00%
2020/12/23	1	17.10	0	0.00	17.10	1	871	0.11%
2020/12/22	15	17.94	10.2	18.34	17.00	4.8	856	0.56%
2020/12/21	3	17.62	4	17.76	18.25	-1	784	-0.13%
2020/12/16	0	0.00	1	17.30	17.50	-1	652	-0.15%
2020/12/14	1	17.70	12	17.56	17.50	-11	590	-1.86%
2020/12/11	16	16.91	10	16.75	16.75	6	519	1.15%
2020/12/10	10	17.30	0	0.00	17.20	10	489	2.04%
2020/12/02	0	0.00	11	16.30	16.30	-11	383	-2.87%
2020/12/01	10	16.25	0	0.00	16.45	10	382	2.62%
2020/11/09	1	15.40	0	0.00	15.45	1	344	0.29%
2020/10/12	2	15.70	0	0.00	15.65	2	343	0.58%
2020/10/08	1	15.80	0	0.00	15.65	1	348	0.29%
2020/09/30	0	0.00	3	15.60	15.60	-3	351	-0.85%
2020/09/28	0	0.00	5	15.50	15.50	-5	353	-1.41%
2020/09/24	7	15.54	0	0.00	15.60	7	361	1.94%
2020/09/15	0	0.00	0	16.30	16.30	0	394	0.00%
2020/09/08	0	0.00	3	16.97	16.70	-3	417	-0.72%
2020/09/07	10	16.20	6	17.05	16.90	4	407	0.98%
2020/09/02	10	16.00	0	0.00	15.95	10	370	2.70%
2020/08/21	0	0.00	10	15.42	15.40	-10	363	-2.75%
2020/08/13	0	0.00	0.1	15.55	15.40	-0.1	372	-0.02%
2020/07/24	0	0.00	1	15.60	15.55	-1	446	-0.22%
2020/05/29	0	0.00	5	16.20	16.30	-5	640	-0.78%
2020/05/28	0	0.00	5	16.25	16.15	-5	641	-0.78%
2020/05/21	0	0.00	0.3	16.50	16.55	-0.3	632	-0.05%
2020/05/13	0	0.00	1	16.45	16.70	-1	613	-0.16%
2020/03/16	5	14.30	0	0.00	14.25	5	541	0.92%
2020/03/12	1	15.85	0	0.00	15.95	1	477	0.21%
2020/01/20	0	0.00	1	18.50	18.55	-1	505	-0.20%
2019/11/28	10	18.30	0	0.00	18.25	10	1,049	0.95%
2019/11/07	3	19.00	0	0.00	19.00	3	1,530	0.20%
2019/09/17	0	0.00	27	20.55	20.55	-27	1,545	-1.75%
2019/09/12	0	0.00	1	20.70	20.60	-1	1,531	-0.07%
2019/09/06	0	0.00	30	20.80	20.85	-30	1,506	-1.99%
2019/09/02	2	20.85	1	20.90	21.15	1	1,435	0.07%
2019/08/29	0	0.00	1	20.50	20.55	-1	1,316	-0.08%
2019/08/28	1	20.30	0	0.00	20.35	1	1,307	0.08%
2019/08/22	2	20.25	0	0.00	20.35	2	1,241	0.16%
2019/08/20	4	20.05	0	0.00	20.15	4	1,160	0.34%
2019/08/19	5	20.93	22	21.08	20.60	-17	1,109	-1.53%
2019/08/16	0	0.00	10	20.40	20.50	-10	981	-1.02%
2019/08/07	10	19.30	0	0.00	19.30	10	836	1.20%
2019/06/06	0	0.00	5	19.75	19.70	-5	2,349	-0.21%
2019/05/13	10	18.93	0	0.00	18.90	10	2,919	0.34%
2019/05/10	10	18.95	0	0.00	19.10	10	2,913	0.34%
2019/05/02	11	19.78	0	0.00	19.80	11	2,898	0.38%
2019/04/22	10	20.65	0	0.00	20.75	10	2,818	0.35%
2019/04/16	32	20.89	0	0.00	20.75	32	2,825	1.13%
2019/04/15	5	21.15	0	0.00	21.25	5	2,862	0.17%
2019/04/11	30	20.83	0	0.00	20.75	30	2,887	1.04%
2019/04/10	0	0.00	4	21.00	20.70	-4	2,880	-0.14%
2019/04/01	7	20.94	2	21.15	20.75	5	2,712	0.18%
2019/03/29	0	0.00	2	21.03	21.20	-2	2,659	-0.08%
2019/03/28	2	20.03	0	0.00	20.10	2	2,573	0.08%
2019/03/27	6	21.45	0	0.00	21.15	6	2,446	0.25%
2019/03/25	0	0.00	10	22.50	22.80	-10	2,284	-0.44%
2019/03/19	2	24.00	16	23.33	23.45	-14	2,111	-0.66%
2019/03/18	0	0.00	12	22.84	22.70	-12	1,795	-0.67%
2019/03/13	0	0.00	2	22.40	21.95	-2	1,587	-0.13%
2019/03/12	15	22.07	20	22.35	21.90	-5	1,521	-0.33%
2019/03/08	0	0.00	5	21.10	21.15	-5	1,284	-0.39%
2019/03/07	5	21.80	5	21.90	20.80	0	1,461	0.00%
2019/03/06	8	20.09	8	21.35	21.20	0	1,310	0.00%
2019/03/05	0	0.00	5	19.95	19.90	-5	1,025	-0.49%
2019/02/25	0	0.00	10	19.10	19.30	-10	959	-1.04%
2019/01/28	0	0.00	3	18.05	18.05	-3	861	-0.35%
2019/01/24	5	17.90	0	0.00	18.05	5	857	0.58%
2019/01/21	0	0.00	2	18.60	18.40	-2	837	-0.24%
2019/01/18	1	18.95	5	18.75	18.75	-4	829	-0.48%
2019/01/17	1	19.00	1	19.00	18.90	0	827	0.00%
2019/01/16	3	18.75	0	0.00	18.95	3	820	0.37%
2019/01/10	2	19.35	0	0.00	19.20	2	785	0.25%
2019/01/08	0	0.00	11	19.20	19.20	-11	753	-1.46%
2019/01/04	1	18.15	0	0.00	17.75	1	663	0.15%
2019/01/02	0	0.00	1.3	16.84	16.95	-1.3	640	-0.21%
2018/12/12	1	16.60	1	16.90	16.70	0	623	0.00%
2018/12/10	1	16.65	0	0.00	16.80	1	620	0.16%
2018/12/04	0	0.00	1	16.80	16.80	-1	606	-0.16%
2018/12/03	0	0.00	0.1	16.30	16.40	-0.1	598	-0.02%
2018/11/21	10	16.40	0	0.00	16.45	10	310	3.22%
2018/11/12	1	16.65	0	0.00	16.80	1	328	0.30%
2018/11/09	1	16.65	1	16.80	16.80	0	331	0.00%
2018/11/06	0	0.00	1	16.80	16.80	-1	342	-0.29%
2018/11/05	1	16.70	0	0.00	16.80	1	344	0.29%
2018/11/02	0	0.00	1	16.85	16.80	-1	345	-0.29%
2018/10/29	1	16.35	0	0.00	16.50	1	359	0.28%
2018/10/25	1	16.35	1	16.55	16.75	0	363	0.00%
2018/10/11	0	0.00	1	16.70	17.00	-1	417	-0.24%
2018/10/08	1	17.50	1	17.65	17.60	0	373	0.00%
2018/10/05	1	17.50	0	0.00	17.50	1	379	0.26%
2018/10/04	10	17.70	0	0.00	17.65	10	378	2.64%
2018/10/03	0	0.00	1	17.75	17.85	-1	378	-0.26%
2018/10/02	1	17.55	0	0.00	17.60	1	375	0.27%
2018/10/01	0	0.00	1	17.70	17.70	-1	385	-0.26%
2018/09/10	1	17.75	0	0.00	17.50	1	531	0.19%
2018/08/22	0	0.00	1	17.95	18.15	-1	716	-0.14%
2018/08/13	0	0.00	24	17.35	17.35	-24	732	-3.27%
2018/08/01	0	0.00	10	17.30	17.30	-10	754	-1.33%
2018/07/17	0	0.00	1.2	17.27	17.45	-1.2	771	-0.15%
2018/07/13	1	17.75	0	0.00	17.90	1	762	0.13%
2018/06/11	0	0.00	2	19.05	19.15	-2	774	-0.26%
2018/05/29	0	0.00	15	19.00	19.10	-15	646	-2.32%
2018/05/16	1	19.25	1	19.40	19.25	0	658	0.00%
2018/04/11	0	0.00	1	20.10	20.10	-1	833	-0.12%
2018/04/09	1	20.45	1	20.60	20.35	0	862	0.00%
2018/04/02	0	0.00	3	20.55	20.45	-3	873	-0.34%
2018/03/30	3	21.30	0	0.00	20.80	3	874	0.34%
2018/03/21	1	20.05	0	0.00	20.05	1	973	0.10%
2018/03/20	1	20.00	2	20.25	20.15	-1	1,017	-0.10%
2018/03/06	0	0.00	0.3	19.70	19.75	-0.3	1,164	-0.02%
2018/02/23	0	0.00	1	20.10	20.10	-1	1,172	-0.09%
2018/02/12	0	0.00	1	19.75	19.80	-1	1,173	-0.09%
2018/02/08	4	20.00	0	0.00	20.00	4	1,184	0.34%
2018/02/06	1	20.30	0	0.00	20.00	1	1,187	0.08%
2018/02/05	0	0.00	1	20.65	20.65	-1	1,164	-0.09%
2018/01/24	1	20.25	0	0.00	20.35	1	1,185	0.08%
2018/01/22	1	20.15	1	20.45	20.45	0	1,176	0.00%
2018/01/10	0	0.00	1	20.35	20.35	-1	1,134	-0.09%
2018/01/09	1	20.15	0	0.00	20.25	1	1,124	0.09%
2018/01/08	0	0.00	1	20.30	20.20	-1	1,133	-0.09%
2018/01/04	1	20.15	0	0.00	20.10	1	1,116	0.09%
2018/01/03	0	0.00	1	20.35	20.25	-1	1,119	-0.09%