圓剛 (2417)-台新-屏東券商分點個股進出

台股 » 個股 » 圓剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓剛

(2417)

可現股當沖

股價
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

圓剛 (2417)籌碼相關－台新-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-屏東券商分點個股進出
台新-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	10	39.20	39.05	-10	1,634	-0.61%
2024/11/18	1	38.85	0	0.00	38.65	1	2,076	0.05%
2024/10/18	1	42.35	1	43.00	42.10	0	2,798	0.00%
2024/10/17	4	43.50	4	43.35	43.40	0	2,818	0.00%
2024/10/16	0	0.00	1	42.00	41.85	-1	2,821	-0.04%
2024/10/14	2	41.30	0	0.00	41.90	2	2,888	0.07%
2024/10/09	1	43.00	0	0.00	41.75	1	3,002	0.03%
2024/10/08	1	42.50	0	0.00	42.65	1	3,136	0.03%
2024/10/04	3	43.68	0	0.00	43.05	3	3,878	0.08%
2024/09/30	10	44.80	4	44.60	44.50	6	4,892	0.12%
2024/09/26	2	46.18	1	45.80	45.80	1	5,080	0.02%
2024/09/25	1	46.90	2	46.58	46.15	-1	5,371	-0.02%
2024/09/24	5	44.83	1	45.90	46.40	4	5,575	0.07%
2024/09/18	1	43.75	0	0.00	43.75	1	5,609	0.02%
2024/09/16	0	0.00	1	45.50	44.60	-1	5,619	-0.02%
2024/09/13	1	43.00	0	0.00	43.25	1	5,569	0.02%
2024/09/10	1	42.90	0	0.00	42.10	1	5,630	0.02%
2024/09/06	1	44.80	1	44.35	44.35	0	5,696	0.00%
2024/09/05	1	45.50	0	0.00	44.80	1	5,737	0.02%
2024/09/04	5	44.60	0	0.00	44.70	5	5,795	0.09%
2024/09/03	1	49.65	2	49.53	47.80	-1	5,860	-0.02%
2024/08/29	3	50.07	5	49.56	49.00	-2	6,844	-0.03%
2024/08/28	1	49.75	5	49.68	50.10	-4	7,103	-0.06%
2024/08/27	15.1	49.93	8	49.71	49.60	7.1	7,152	0.10%
2024/08/26	16.1	50.59	26	51.02	51.10	-9.9	7,146	-0.14%
2024/08/22	0	48.55	0	0.00	48.25	0	7,572	0.00%
2024/08/20	13	50.86	11	50.90	49.60	2	7,902	0.03%
2024/08/19	1	47.75	1	49.50	49.55	0	7,673	0.00%
2024/08/16	0	0.00	4	45.39	45.05	-4	7,894	-0.05%
2024/08/15	0	0.00	2	45.35	45.20	-2	7,949	-0.03%
2024/08/14	1	44.10	0	0.00	44.15	1	7,962	0.01%
2024/08/12	1	43.90	1	43.60	43.70	0	8,387	0.00%
2024/08/09	3	44.00	4	43.89	43.25	-1	8,381	-0.01%
2024/08/07	0	0.00	2	40.65	42.25	-2	8,299	-0.02%
2024/08/06	3	40.10	18	37.64	38.45	-15	8,291	-0.18%
2024/08/02	4	46.25	6	45.76	44.70	-2	8,254	-0.02%
2024/08/01	5	46.00	5	46.01	46.75	0	8,244	0.00%
2024/07/29	1	43.90	0	0.00	42.90	1	8,160	0.01%
2024/07/23	20	45.90	0	0.00	45.90	20	8,128	0.25%
2024/07/19	0	0.00	3	46.70	46.70	-3	8,100	-0.04%
2024/07/18	2	48.35	0	0.00	48.20	2	8,086	0.02%
2024/07/17	9	49.73	1	50.00	49.60	8	8,069	0.10%
2024/07/16	1	50.90	9	49.61	49.30	-8	8,059	-0.10%
2024/07/15	0	0.00	8	50.48	50.30	-8	8,035	-0.10%
2024/07/11	16	52.04	0	0.00	51.70	16	7,984	0.20%
2024/07/10	7	51.60	7	52.81	52.80	0	7,949	0.00%
2024/07/09	3	52.20	2	52.05	50.80	1	7,843	0.01%
2024/07/08	34	55.17	8	58.63	53.00	26	7,638	0.34%
2024/07/05	20	54.88	50	57.09	58.30	-30	7,184	-0.42%
2024/07/04	59	55.42	33	55.88	53.20	26	6,857	0.38%
2024/07/03	10	49.55	14	52.30	52.30	-4	6,218	-0.06%
2024/07/02	1	47.70	1	47.20	47.55	0	6,090	0.00%
2024/07/01	2	48.75	3	49.00	48.70	-1	6,071	-0.02%
2024/06/28	1	48.35	3	47.03	47.80	-2	5,895	-0.03%
2024/06/27	0	0.00	1	44.20	44.00	-1	5,749	-0.02%
2024/06/19	2	44.13	1	44.05	43.95	1	6,442	0.02%
2024/06/17	0	0.00	1	44.55	44.70	-1	6,428	-0.02%
2024/06/13	1	44.85	1	45.25	44.45	0	6,374	0.00%
2024/06/12	3	44.03	2	43.90	44.30	1	6,320	0.02%
2024/06/11	2	44.40	0	0.00	44.60	2	6,287	0.03%
2024/06/07	0	0.00	1	45.80	46.20	-1	6,259	-0.02%
2024/06/06	25	47.69	23	48.19	46.05	2	6,219	0.03%
2024/06/05	14	50.29	7	49.86	48.60	7	6,277	0.11%
2024/06/04	1	53.90	1	54.00	54.00	0	5,979	0.00%
2024/06/03	1	48.10	8	48.61	49.15	-7	6,451	-0.11%
2024/05/31	13	46.15	9	45.67	44.70	4	6,754	0.06%
2024/05/30	2	45.95	2	45.70	44.70	0	6,765	0.00%
2024/05/29	13	46.91	24	47.13	46.75	-11	7,037	-0.16%
2024/05/28	24	47.06	13	46.77	45.40	11	6,810	0.16%
2024/05/27	8	44.80	11	44.30	45.25	-3	6,687	-0.04%
2024/05/24	2	42.45	3	42.48	42.65	-1	6,407	-0.02%
2024/05/23	21	42.40	18	42.11	41.95	3	6,408	0.05%
2024/05/22	2	42.80	4.3	43.64	43.35	-2.3	6,408	-0.04%
2024/05/21	1	38.80	2	40.58	40.75	-1	6,446	-0.02%
2024/05/20	0	0.00	2	39.30	38.55	-2	6,384	-0.03%
2024/05/17	5	40.52	3	41.70	40.00	2	6,352	0.03%
2024/05/15	1	37.55	0	0.00	37.05	1	5,934	0.02%
2024/05/06	1	38.10	0	0.00	37.25	1	5,853	0.02%
2024/04/17	3	39.30	0	0.00	38.75	3	5,882	0.05%
2024/04/15	2	41.10	0	0.00	40.50	2	5,878	0.03%
2024/04/11	0	0.00	4	43.48	42.00	-4	5,832	-0.07%
2024/04/10	2	44.65	0	0.00	43.90	2	5,772	0.03%
2024/04/09	7	44.56	5	43.70	43.70	2	5,767	0.03%
2024/04/08	7	44.74	7	44.76	44.30	0	5,749	0.00%
2024/04/03	5	44.25	5	45.08	44.60	0	5,735	0.00%
2024/04/02	5	45.86	5	46.54	45.00	0	5,733	0.00%
2024/04/01	4	45.00	13	45.32	44.60	-9	5,630	-0.16%
2024/03/29	10	43.60	0	0.00	43.40	10	5,542	0.18%
2024/03/28	1	45.20	0.2	45.05	44.65	0.8	5,483	0.02%
2024/03/27	12.3	45.00	2.3	44.87	45.45	10	5,406	0.18%
2024/03/26	37	51.61	15	50.74	46.20	22	5,295	0.42%
2024/03/25	1	51.00	0.3	51.10	51.10	0.7	4,849	0.01%
2024/03/22	0	0.00	2	48.85	50.70	-2	4,833	-0.04%
2024/03/21	0	0.00	101	46.01	47.80	-101	4,780	-2.11%	大賣/鉅額交易
2024/03/20	4	45.14	0	0.00	45.05	4	4,796	0.08%
2024/03/19	0.2	48.00	0	0.00	47.05	0.2	4,847	0.00%
2024/03/15	1.1	48.86	0	0.00	46.55	1.1	5,080	0.02%
2024/03/14	1	49.80	0	0.00	49.35	1	5,140	0.02%
2024/03/13	11	47.24	0	0.00	49.00	11	5,148	0.21%
2024/03/12	0	0.00	5	49.80	49.70	-5	5,181	-0.10%
2024/03/11	3	53.53	2	52.80	51.50	1	5,293	0.02%
2024/03/08	11	52.29	13	51.29	50.90	-2	5,071	-0.04%
2024/03/07	12.5	53.68	17	53.61	52.80	-4.5	4,889	-0.09%
2024/03/06	4	49.91	18	49.27	52.20	-14	4,241	-0.33%
2024/03/05	0	0.00	2	47.40	47.50	-2	3,711	-0.05%
2024/03/04	1	41.50	53	43.12	43.20	-52	3,668	-1.42%
2024/03/01	1	38.55	3	39.47	39.30	-2	3,368	-0.06%
2024/02/29	1	38.65	2	38.20	39.00	-1	3,325	-0.03%
2024/02/26	50	36.70	0	0.00	36.75	50	4,034	1.24%
2024/02/23	4	37.40	4	38.20	36.95	0	4,044	0.00%
2024/02/22	2	38.05	9	38.52	38.55	-7	4,027	-0.17%
2024/02/02	3	33.40	0	0.00	33.70	3	6,406	0.05%
2024/01/26	9	34.90	9	34.27	34.25	0	6,775	0.00%
2024/01/19	1	31.90	0	0.00	32.00	1	7,717	0.01%
2024/01/17	5	32.00	0	0.00	31.65	5	7,765	0.06%
2024/01/04	1	34.75	0	0.00	34.40	1	7,889	0.01%
2024/01/03	1	34.35	0	0.00	34.50	1	7,950	0.01%
2023/12/27	5	36.20	2	36.15	36.15	3	9,598	0.03%
2023/12/19	2	35.00	0	0.00	35.20	2	9,925	0.02%
2023/12/18	1	36.45	0	0.00	36.00	1	10,096	0.01%
2023/12/15	1	36.50	2.4	36.29	36.25	-1.4	10,228	-0.01%
2023/12/14	2	37.48	0	0.00	37.20	2	10,270	0.02%
2023/12/13	7	37.91	6	38.00	38.10	1	10,327	0.01%
2023/12/12	0	0.00	1	37.60	36.70	-1	10,205	-0.01%
2023/12/08	0	0.00	1	39.00	38.95	-1	10,134	-0.01%
2023/12/07	1	38.65	0	0.00	38.65	1	10,177	0.01%
2023/12/06	1	40.20	1	40.35	39.85	0	10,092	0.00%
2023/12/05	0	0.00	3	39.73	39.80	-3	9,913	-0.03%
2023/12/04	1	40.00	3.2	40.09	39.80	-2.2	9,798	-0.02%
2023/11/30	2	38.20	7	38.36	38.60	-5	9,605	-0.05%
2023/11/29	1	39.85	5	39.10	38.95	-4	9,511	-0.04%
2023/11/28	1	39.40	5	39.10	39.40	-4	9,429	-0.04%
2023/11/27	4	39.44	2	38.80	39.25	2	9,361	0.02%
2023/11/24	12	39.87	14	41.24	40.30	-2	9,279	-0.02%
2023/11/22	0	0.00	8	38.26	38.25	-8	8,297	-0.10%
2023/11/21	5	38.41	8	38.83	38.15	-3	8,215	-0.04%
2023/11/20	6	37.63	7	38.11	37.80	-1	8,067	-0.01%
2023/11/17	13	38.63	13	38.27	38.20	0	7,939	0.00%
2023/11/16	69	40.98	51	40.86	39.00	18	7,643	0.24%
2023/11/15	14	37.91	16	37.65	39.35	-2	6,398	-0.03%
2023/11/14	2	36.95	22	36.77	35.80	-20	5,913	-0.34%
2023/11/13	12	33.62	0	0.00	34.40	12	5,439	0.22%
2023/11/10	3	32.90	4	33.64	33.25	-1	5,334	-0.02%
2023/11/03	4	34.56	1	34.80	34.80	3	4,930	0.06%
2023/11/02	28	34.89	32	35.10	35.60	-4	4,784	-0.08%
2023/11/01	3	33.95	7	34.94	34.75	-4	4,479	-0.09%
2023/10/31	6	33.82	6	34.36	32.80	0	4,077	0.00%
2023/10/30	2	34.70	5	35.14	35.90	-3	3,788	-0.08%
2023/10/27	0	0.00	3	32.62	32.65	-3	3,665	-0.08%
2023/10/26	5	30.16	0	0.00	29.70	5	3,624	0.14%
2023/10/25	1	31.10	1	31.30	31.10	0	3,590	0.00%
2023/10/24	5	28.80	3	30.70	30.50	2	3,562	0.06%
2023/10/20	2	28.70	9	28.67	28.75	-7	3,515	-0.20%
2023/10/19	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2023/10/18	0	0.00	1	31.70	30.50	-1	3,460	-0.03%
2023/10/17	4	31.64	0	0.00	31.40	4	3,431	0.12%
2023/10/16	2	31.98	0	0.00	31.85	2	3,396	0.06%
2023/10/13	1	32.20	1	32.20	32.35	0	3,359	0.00%
2023/10/11	3	33.17	0	0.00	32.50	3	3,289	0.09%
2023/10/06	39.2	34.25	38	34.46	34.25	1.2	3,221	0.04%
2023/10/05	12	36.36	6	36.03	35.85	6	2,924	0.21%
2023/10/04	10	32.92	14	33.35	34.80	-4	2,300	-0.17%
2023/10/03	14	31.46	9	31.26	31.65	5	1,848	0.27%
2023/10/02	2	29.18	2	28.83	29.90	0	1,454	0.00%
2023/09/28	0	0.00	3	27.20	27.20	-3	1,369	-0.22%
2023/09/22	7.2	26.31	7	26.69	26.65	0.2	1,142	0.02%
2023/09/21	3	26.50	2	27.45	26.90	1	1,032	0.10%
2023/09/20	2	26.90	0	0.00	26.40	2	820	0.24%
2023/09/19	3	25.00	0	0.00	24.95	3	677	0.44%
2023/09/18	0	0.00	1	25.00	25.40	-1	590	-0.17%
2023/09/13	16	22.97	16	23.41	23.35	0	427	0.00%
2023/09/12	0	0.00	1	22.90	22.90	-1	318	-0.31%
2023/08/25	1	20.90	0	0.00	20.60	1	283	0.35%
2023/07/13	0	0.00	2.4	20.83	20.70	-2.4	800	-0.30%
2023/07/12	1	21.00	0	0.00	21.05	1	791	0.13%
2023/06/16	1	22.05	0	0.00	22.20	1	778	0.13%
2023/06/09	1	21.85	0	0.00	21.85	1	764	0.13%
2023/06/05	0	0.00	1	22.40	22.20	-1	773	-0.13%
2023/05/12	0.1	21.20	0	0.00	21.00	0.1	768	0.02%
2023/05/11	0.1	21.35	0	0.00	20.90	0.1	764	0.01%
2023/05/09	2	22.10	0	0.00	22.10	2	731	0.27%
2023/05/05	0.1	23.15	5	22.71	22.65	-4.9	703	-0.70%
2023/05/04	5	22.95	0	0.00	23.10	5	690	0.72%
2023/05/03	4	23.60	3	22.95	22.95	1	656	0.16%
2023/04/26	0	0.00	1	22.70	22.90	-1	306	-0.33%
2023/04/19	0	24.20	0	0.00	24.00	0	300	0.00%
2023/03/24	0	0.00	1	24.00	24.00	-1	306	-0.33%
2023/03/13	0	0.00	0.8	23.20	23.35	-0.8	410	-0.19%
2023/02/07	0	0.00	0.1	23.40	23.45	-0.1	795	-0.01%
2023/01/31	0	0.00	1	22.90	23.00	-1	785	-0.13%
2023/01/12	1	22.35	0	0.00	22.30	1	778	0.13%
2023/01/09	0	0.00	1	22.90	22.95	-1	781	-0.13%
2023/01/05	1	22.50	1	22.60	22.60	0	791	0.00%
2023/01/03	1	22.00	0	0.00	22.20	1	793	0.13%
2022/12/20	1	22.40	0	0.00	22.05	1	892	0.11%
2022/12/19	0	0.00	1	23.30	22.80	-1	895	-0.11%
2022/12/16	1	22.90	0	0.00	22.85	1	892	0.11%
2022/12/14	1	24.45	1	23.95	23.60	0	886	0.00%
2022/12/12	0	0.00	1	23.10	23.30	-1	815	-0.12%
2022/12/05	0	0.00	7	23.25	23.45	-7	891	-0.79%
2022/12/01	0	0.00	2	24.00	23.85	-2	951	-0.21%
2022/11/30	1	23.30	1	23.45	23.20	0	931	0.00%
2022/11/29	3	23.50	0	0.00	23.50	3	938	0.32%
2022/11/28	16	24.40	21	24.01	24.25	-5	927	-0.54%
2022/11/25	10	23.00	4	23.51	24.30	6	799	0.75%
2022/11/23	0	0.00	4	22.36	22.15	-4	745	-0.54%
2022/11/21	0	0.00	1	22.15	21.95	-1	747	-0.13%
2022/11/18	3	21.98	3	22.28	21.95	0	749	0.00%
2022/11/16	3	22.12	0	0.00	21.95	3	763	0.39%
2022/11/14	1	23.40	0	0.00	23.60	1	784	0.13%
2022/11/11	0	0.00	3	20.95	22.30	-3	714	-0.42%
2022/11/10	3	20.45	0	0.00	20.30	3	705	0.43%
2022/11/07	0.1	20.45	0	0.00	20.65	0.1	713	0.01%
2022/10/07	2	21.15	0	0.00	20.90	2	735	0.27%
2022/10/05	5	21.85	6	22.23	21.60	-1	730	-0.14%
2022/09/23	1	21.80	0	0.00	21.65	1	653	0.15%
2022/09/22	1	22.00	1	22.45	22.40	0	656	0.00%
2022/09/16	1	23.45	0	0.00	23.45	1	657	0.15%
2022/09/15	0	0.00	1	24.25	24.20	-1	658	-0.15%
2022/09/14	0.9	23.60	0	0.00	23.75	0.9	657	0.14%
2022/09/13	0.1	24.15	0	0.00	24.15	0.1	655	0.02%
2022/09/08	0	0.00	1.8	24.17	24.90	-1.8	610	-0.29%
2022/09/07	1	23.20	0	0.00	23.20	1	557	0.18%
2022/09/05	0	0.00	2	24.20	24.25	-2	488	-0.41%
2022/06/08	2	26.30	0	0.00	26.25	2	3,974	0.05%
2022/05/20	1	26.15	1	26.15	26.05	0	3,916	0.00%
2022/05/19	0	0.00	5	26.15	25.80	-5	3,907	-0.13%
2022/05/18	5	26.20	2	26.15	26.15	3	3,836	0.08%
2022/05/09	0	0.00	1	27.80	27.85	-1	3,704	-0.03%
2022/04/29	1	29.25	1	30.50	29.10	0	3,632	0.00%
2022/04/28	2	29.75	0	0.00	30.00	2	3,512	0.06%
2022/04/27	15	30.33	15.6	30.34	30.25	-0.6	3,448	-0.02%
2022/04/26	24.6	31.80	27.4	31.74	30.15	-2.8	3,302	-0.09%
2022/04/25	14	34.98	28	33.98	32.15	-14	2,950	-0.47%
2022/04/22	20	32.30	18	33.28	33.80	2	2,202	0.09%
2022/04/21	25	30.97	25	31.05	30.75	0	1,912	0.00%
2022/04/20	13	29.82	2	29.08	29.90	11	1,712	0.64%
2022/04/19	7	28.94	5	29.65	30.35	2	1,600	0.12%
2022/04/06	20	30.19	20	28.85	29.00	0	2,780	0.00%
2022/04/01	2	29.33	2	28.70	28.30	0	3,155	0.00%
2022/03/29	6	29.07	6	28.07	28.00	0	3,754	0.00%
2022/03/18	0	25.50	0	0.00	25.95	0	3,579	0.00%
2022/03/10	0	0.00	9	26.47	26.40	-9	3,573	-0.25%
2022/01/24	6	31.53	1	31.65	32.00	5	3,654	0.14%
2022/01/21	0	0.00	0.8	32.00	32.00	-0.8	3,640	-0.02%
2022/01/20	3	32.50	8	32.55	32.60	-5	3,630	-0.14%
2022/01/19	0	0.00	2	33.63	33.30	-2	3,613	-0.06%
2022/01/12	3	34.00	0	0.00	33.20	3	3,504	0.09%
2022/01/11	4	35.03	5	34.32	33.70	-1	3,457	-0.03%
2022/01/07	0	0.00	5	37.20	35.15	-5	3,310	-0.15%
2022/01/06	3	37.15	1	36.00	37.15	2	3,281	0.06%
2022/01/05	8	35.40	7	36.31	37.60	1	3,478	0.03%
2022/01/04	2	34.70	0	0.00	34.70	2	3,098	0.06%
2021/12/30	0	0.00	1	31.70	32.00	-1	2,923	-0.03%
2021/12/29	3	33.50	2.7	33.10	32.80	0.3	2,834	0.01%
2021/12/28	13.7	33.14	98	33.18	33.55	-84.3	2,457	-3.43%
2021/12/27	8.1	29.94	18	30.41	30.50	-9.9	2,038	-0.49%
2021/12/24	1	30.00	3	29.83	30.00	-2	1,708	-0.12%
2021/12/23	21.2	26.24	39.7	26.08	27.30	-18.5	1,492	-1.24%
2021/12/22	14	25.08	8.3	25.11	24.85	5.7	1,379	0.42%
2021/12/21	0.8	24.71	0.6	24.85	24.80	0.3	1,395	0.02%
2021/12/20	0.7	24.39	0	0.00	24.25	0.7	1,448	0.05%
2021/12/17	7.2	24.85	2.8	24.97	24.50	4.4	1,465	0.30%
2021/12/16	2.1	24.59	5	24.75	24.75	-2.9	1,509	-0.19%
2021/12/15	1.5	24.37	0	0.00	24.35	1.5	1,820	0.08%
2021/12/14	11.8	24.88	0	0.00	24.35	11.8	1,929	0.61%
2021/12/13	17.8	25.13	13	25.35	25.20	4.8	1,939	0.25%
2021/12/10	2.5	25.26	1	25.90	25.20	1.5	2,163	0.07%
2021/12/09	8.2	25.36	7.4	25.40	25.50	0.8	2,161	0.04%
2021/12/08	2.6	25.04	0	0.00	25.00	2.6	2,164	0.12%
2021/12/07	0.4	24.86	0	0.00	24.85	0.4	2,169	0.02%
2021/12/06	1.5	25.06	0	0.00	24.90	1.5	2,170	0.07%
2021/12/03	3.2	25.09	3.2	25.15	25.30	0	2,169	0.00%
2021/12/02	2.6	24.86	0	0.00	24.70	2.6	2,165	0.12%
2021/12/01	2.2	25.48	2	25.55	25.15	0.2	2,159	0.01%
2021/11/30	1	25.15	0	0.00	25.10	1	2,165	0.05%
2021/11/29	11.9	26.10	6.3	26.38	25.10	5.6	2,161	0.26%
2021/11/26	1.2	25.85	6	25.89	26.00	-4.8	2,107	-0.23%
2021/11/25	0.4	25.65	0	0.00	25.30	0.4	2,098	0.02%
2021/11/24	2	25.15	6.2	25.65	25.80	-4.2	2,152	-0.20%
2021/11/23	0.4	25.12	2	25.00	25.00	-1.6	2,189	-0.07%
2021/11/22	31.7	25.27	19.1	25.34	25.55	12.6	2,208	0.57%
2021/11/19	16.8	25.90	8	25.81	25.40	8.8	2,196	0.40%
2021/11/18	13.1	26.04	0	0.00	25.85	13.1	2,224	0.59%
2021/11/17	2.5	26.82	2	26.95	26.60	0.5	2,221	0.02%
2021/11/16	1.2	27.27	0.3	27.49	27.35	0.9	2,235	0.04%
2021/11/15	0.4	27.12	0	0.00	27.35	0.4	2,277	0.02%
2021/11/12	0.1	27.32	0	0.00	27.20	0.1	2,338	0.00%
2021/11/10	0.1	27.40	0	0.00	27.40	0.1	2,371	0.00%
2021/11/09	0.1	27.47	0	0.00	27.40	0.1	2,388	0.01%
2021/11/05	0.2	27.39	0	0.00	27.35	0.2	2,547	0.01%
2021/11/04	0	27.85	0	27.70	27.80	0	2,583	0.00%
2021/11/03	0.1	27.27	1.6	27.32	27.20	-1.5	2,588	-0.06%
2021/11/02	1.6	27.98	0.1	28.00	27.20	1.5	2,609	0.06%
2021/11/01	0.4	27.52	0.1	27.58	27.50	0.3	2,609	0.01%
2021/10/29	0.2	27.28	0	0.00	27.15	0.2	2,650	0.01%
2021/10/28	0.2	27.58	1.2	27.39	27.70	-1	2,657	-0.04%
2021/10/27	0.1	27.04	0	0.00	27.10	0.1	2,669	0.00%
2021/10/26	1.6	27.16	1	27.25	27.15	0.6	2,683	0.02%
2021/10/25	0.5	26.91	2.2	26.99	26.95	-1.7	2,719	-0.06%
2021/10/22	3.3	26.84	0	0.00	26.55	3.3	2,724	0.12%
2021/10/21	11.5	27.15	16.3	27.03	27.35	-4.9	2,756	-0.18%
2021/10/20	7.6	26.37	11.1	25.92	26.30	-3.6	2,785	-0.13%
2021/10/19	21.3	25.61	12.2	25.65	25.60	9.1	2,782	0.33%
2021/10/18	0.2	24.65	0	0.00	24.40	0.2	2,792	0.01%
2021/10/15	6.1	24.12	17.4	24.45	24.70	-11.3	2,801	-0.40%
2021/10/14	13.6	24.01	0	0.00	24.15	13.6	2,784	0.49%
2021/10/13	2	26.90	0	0.00	26.50	2	2,712	0.07%
2021/10/12	0	27.71	0	0.00	27.10	0	2,353	0.00%
2021/09/28	0	28.05	0	28.00	27.85	0	2,325	0.00%
2021/09/22	0	0.00	2	30.13	29.70	-2	2,371	-0.08%
2021/09/14	2.3	30.53	2	30.95	31.00	0.3	2,367	0.01%
2021/09/13	1	30.00	0	0.00	29.85	1	2,325	0.04%
2021/09/10	1.2	30.48	0	0.00	30.05	1.2	2,330	0.05%
2021/09/09	12	30.60	12	30.82	31.00	0	2,295	0.00%
2021/09/08	0	0.00	1.5	29.80	29.80	-1.5	1,997	-0.07%
2021/09/03	0	0.00	1	28.60	28.25	-1	1,701	-0.06%
2021/08/31	0	0.00	0.1	28.95	28.70	-0.1	1,753	-0.01%
2021/08/27	0	0.00	5	28.70	28.70	-5	1,826	-0.27%
2021/08/26	5	28.35	0	0.00	28.30	5	1,843	0.27%
2021/08/25	1	28.60	1	28.80	28.70	0	1,880	0.00%
2021/08/20	1.1	28.14	1	28.00	27.70	0.1	1,961	0.01%
2021/08/19	1.4	27.90	1	27.70	27.05	0.4	1,963	0.02%
2021/08/18	0	27.70	0	0.00	28.85	0	1,962	0.00%
2021/08/17	1.1	29.12	0	0.00	27.65	1.1	1,982	0.06%
2021/08/16	0.1	28.99	0	0.00	29.15	0.1	2,018	0.00%
2021/08/13	0	29.50	0	0.00	29.00	0	2,071	0.00%
2021/08/11	0.1	30.70	0	0.00	30.20	0.1	2,587	0.00%
2021/08/10	0.1	30.96	0	0.00	30.80	0.1	2,992	0.00%
2021/08/09	5.4	31.82	0	0.00	31.55	5.4	3,314	0.16%
2021/08/06	2.9	34.49	0	0.00	34.10	2.9	3,516	0.08%
2021/08/05	2.3	35.52	0	0.00	35.25	2.3	3,580	0.06%
2021/08/04	5.8	36.05	1	36.40	35.90	4.8	3,700	0.13%
2021/08/03	16.1	36.10	5.2	35.98	36.65	10.9	3,774	0.29%
2021/08/02	3.7	35.37	1	35.65	35.20	2.7	3,658	0.07%
2021/07/30	1.4	35.74	1.6	35.67	35.20	-0.2	3,707	-0.01%
2021/07/29	1.8	35.31	1	35.60	35.00	0.8	3,693	0.02%
2021/07/28	4	35.74	1	35.66	35.10	2.9	3,714	0.08%
2021/07/27	2.5	37.45	1	37.45	37.00	1.5	3,791	0.04%
2021/07/26	3	37.85	0	0.00	37.55	3	3,826	0.08%
2021/07/23	2	37.78	0	0.00	37.70	2	3,811	0.05%
2021/07/22	3	39.05	1	39.40	39.20	2	3,843	0.05%
2021/07/21	1.2	39.00	1	39.75	38.80	0.2	3,868	0.00%
2021/07/20	2.2	39.29	0	0.00	39.15	2.2	3,889	0.06%
2021/07/16	3	40.83	1	41.20	40.90	2	3,962	0.05%
2021/07/15	0.1	41.30	1.1	41.10	41.45	-1	3,964	-0.02%
2021/07/14	1.1	40.59	1	40.85	40.35	0.1	3,971	0.00%
2021/07/13	3	40.14	2	40.53	40.30	1	4,030	0.03%
2021/07/12	1	39.30	1	39.80	39.95	0	4,051	0.00%
2021/07/09	0.1	39.70	0	0.00	39.35	0.1	4,066	0.00%
2021/07/08	2	40.08	1	40.45	39.95	1	4,130	0.02%
2021/07/07	1.2	40.12	0	0.00	40.00	1.2	4,313	0.03%
2021/07/05	0.1	40.50	1	40.40	40.85	-0.9	4,442	-0.02%
2021/07/02	0.1	40.00	0	0.00	40.40	0.1	4,509	0.00%
2021/07/01	0.2	40.43	0	0.00	40.00	0.2	4,621	0.00%
2021/06/30	0.1	41.00	0	0.00	40.30	0.1	4,965	0.00%
2021/06/29	0.2	40.72	0	0.00	40.25	0.2	5,111	0.00%
2021/06/28	0.1	41.00	1	40.55	40.85	-1	5,212	-0.02%
2021/06/25	0.4	41.48	0	0.00	41.05	0.4	5,267	0.01%
2021/06/24	0.2	40.97	0.1	41.10	41.10	0.1	5,329	0.00%
2021/06/23	0.2	40.15	0	0.00	40.20	0.2	5,556	0.00%
2021/06/22	0.1	40.05	0	0.00	39.80	0.1	5,577	0.00%
2021/06/21	0.2	40.22	0	0.00	39.85	0.2	5,636	0.00%
2021/06/18	0.1	41.00	0	0.00	40.70	0.1	5,766	0.00%
2021/06/17	1.1	40.55	0	0.00	41.10	1.1	5,835	0.02%
2021/06/16	0.1	41.40	1	40.25	40.30	-1	5,909	-0.02%
2021/06/15	0.1	41.45	0	0.00	41.35	0.1	5,947	0.00%
2021/06/11	0	42.40	0	0.00	41.80	0	5,998	0.00%
2021/06/10	1.1	42.24	0	0.00	42.10	1.1	6,036	0.02%
2021/06/07	0.1	43.23	0	0.00	42.50	0.1	6,168	0.00%
2021/06/03	0	45.00	0	0.00	44.40	0	6,171	0.00%
2021/06/01	2	44.68	0	0.00	44.70	2	6,183	0.03%
2021/05/31	0	43.80	0	0.00	43.60	0	6,152	0.00%
2021/05/27	0	43.80	0	0.00	43.35	0	6,155	0.00%
2021/05/26	1	43.56	2	43.85	43.80	-1	6,163	-0.02%
2021/05/25	0.1	43.37	2	43.25	43.05	-1.9	6,161	-0.03%
2021/05/20	1	45.80	2	44.00	43.95	-1	6,150	-0.02%
2021/05/19	13	48.75	13	49.18	46.70	0	5,957	0.00%
2021/05/18	14	48.61	14	48.36	48.00	0	5,696	0.00%
2021/05/17	3	47.38	8	48.34	48.45	-5	5,364	-0.09%
2021/05/14	5	43.82	6	43.95	44.05	-1	5,053	-0.02%
2021/05/13	2	41.35	0	0.00	42.15	2	4,831	0.04%
2021/05/12	5	41.50	13	39.81	38.35	-8	4,786	-0.17%
2021/05/11	1	39.81	0	0.00	40.00	1	4,733	0.02%
2021/05/10	5	42.80	0	0.00	42.80	5	4,823	0.10%
2021/05/04	1	45.70	1	42.80	44.10	0	5,669	0.00%
2021/05/03	1	46.75	1	46.70	46.60	0	6,026	0.00%
2021/04/29	0	0.00	2	47.75	47.75	-2	6,040	-0.03%
2021/04/28	1	48.30	0	0.00	48.00	1	6,127	0.02%
2021/04/27	4	48.04	2	48.10	48.20	2	6,175	0.03%
2021/04/26	1	47.20	1	47.00	46.90	0	6,181	0.00%
2021/04/23	1	47.10	0	0.00	47.20	1	6,205	0.02%
2021/04/22	2	47.28	0	0.00	46.65	2	6,265	0.03%
2021/04/21	1	49.00	0	0.00	48.60	1	6,222	0.02%
2021/04/20	3	49.95	8	49.20	49.25	-5	6,226	-0.08%
2021/04/19	5	49.31	7	50.11	50.10	-2	6,235	-0.03%
2021/04/16	1	49.47	1	50.00	49.60	0	6,242	0.00%
2021/04/15	1	49.05	1	49.45	49.40	0	6,252	0.00%
2021/04/14	2	49.50	2	49.45	49.05	0	6,336	0.00%
2021/04/13	16	52.07	12	53.57	50.10	4	6,449	0.06%
2021/04/12	4	50.45	7	50.94	51.00	-3	6,321	-0.05%
2021/04/09	7	50.87	0	0.00	50.50	7	6,338	0.11%
2021/04/08	3	51.27	8	52.00	51.80	-5	6,406	-0.08%
2021/04/07	13	51.94	8	51.34	51.70	5	6,357	0.08%
2021/04/06	7	50.16	19	51.87	52.30	-12	6,261	-0.19%
2021/04/01	10	50.10	22.2	50.09	50.10	-12.2	5,963	-0.20%
2021/03/31	2.2	47.76	3	48.15	47.95	-0.8	5,904	-0.01%
2021/03/30	2	46.83	6	46.45	46.80	-4	5,944	-0.07%
2021/03/29	13	45.96	0	0.00	46.00	13	6,055	0.22%
2021/03/26	6	46.58	0	0.00	46.20	6	6,150	0.10%
2021/03/24	1	49.10	1	49.45	49.45	0	6,027	0.00%
2021/03/23	3	50.10	5	49.69	50.00	-2	6,012	-0.03%
2021/03/22	1	48.70	5	49.40	48.40	-4	5,929	-0.07%
2021/03/19	6	49.25	1	48.80	49.15	5	5,962	0.08%
2021/03/18	0	0.00	5	49.10	49.45	-5	5,930	-0.08%
2021/03/16	0	0.00	1	47.55	47.60	-1	6,088	-0.02%
2021/03/12	0	0.00	1	46.80	46.70	-1	6,255	-0.02%
2021/03/10	1	44.05	8	44.21	44.30	-7	6,566	-0.11%
2021/03/09	2	42.68	3	42.80	43.05	-1	6,673	-0.01%
2021/03/08	2	43.93	4	43.96	43.70	-2	6,785	-0.03%
2021/03/05	8	44.11	1	44.05	44.05	7	6,866	0.10%
2021/03/03	2	45.10	4	46.05	46.10	-2	7,102	-0.03%
2021/03/02	4	46.25	0	0.00	45.75	4	7,179	0.06%
2021/02/26	1	46.80	0	0.00	46.65	1	7,293	0.01%
2021/02/25	2	47.45	5	47.20	47.60	-3	7,417	-0.04%
2021/02/24	0	0.00	12	46.74	46.65	-12	7,494	-0.16%
2021/02/23	10	47.15	0	0.00	47.05	10	7,548	0.13%
2021/02/22	5	46.35	0	0.00	46.25	5	7,792	0.06%
2021/02/19	1	44.05	2	44.18	45.15	-1	7,896	-0.01%
2021/02/18	0	0.00	10	44.42	44.75	-10	8,052	-0.12%
2021/02/17	19	43.51	0	0.00	43.50	19	8,142	0.23%
2021/02/05	1	45.30	1	45.15	45.15	0	8,225	0.00%
2021/02/04	1	46.30	1	45.90	45.90	0	8,372	0.00%
2021/02/03	1	47.30	1	47.35	46.05	0	8,611	0.00%
2021/02/02	11	45.83	11	46.55	47.05	0	9,071	0.00%
2021/02/01	0	0.00	9	47.14	46.10	-9	9,154	-0.10%
2021/01/29	10	46.19	4	46.01	45.30	6	9,183	0.07%
2021/01/28	8	48.69	2	48.88	46.90	6	9,305	0.06%
2021/01/27	2	48.40	0	0.00	47.60	2	9,417	0.02%
2021/01/26	17	50.03	14	50.27	48.80	3	9,415	0.03%
2021/01/25	5	51.12	11	51.30	51.80	-6	9,068	-0.07%
2021/01/22	0	0.00	1	47.25	47.15	-1	9,049	-0.01%
2021/01/21	0	0.00	1	48.05	46.05	-1	9,562	-0.01%
2021/01/20	1	46.55	1	45.25	44.75	0	9,710	0.00%
2021/01/19	1	47.45	0	0.00	47.45	1	10,071	0.01%
2021/01/15	1	45.50	0	0.00	45.60	1	10,170	0.01%
2021/01/12	3	48.07	2	47.93	46.75	1	10,447	0.01%
2021/01/11	3	46.52	3	46.97	47.95	0	10,593	0.00%
2021/01/08	2	47.60	2	48.10	47.70	0	10,854	0.00%
2021/01/07	0	0.00	14	47.35	47.90	-14	11,012	-0.13%
2021/01/06	5	46.38	3	47.03	46.10	2	11,545	0.02%
2021/01/05	7	48.30	0	0.00	47.40	7	11,670	0.06%
2021/01/04	6	49.15	0	0.00	48.65	6	11,975	0.05%
2020/12/31	4	50.34	3	50.28	49.95	1	12,299	0.01%
2020/12/30	0	0.00	7	49.39	49.15	-7	12,633	-0.06%
2020/12/29	0	0.00	1	48.95	48.65	-1	13,953	-0.01%
2020/12/28	4	48.55	0	0.00	48.70	4	14,744	0.03%
2020/12/25	6	49.39	2	49.10	49.10	4	15,292	0.03%
2020/12/24	2	49.70	16	49.55	49.85	-14	15,589	-0.09%
2020/12/23	17	49.16	2	48.33	48.05	15	15,999	0.09%
2020/12/22	0	0.00	2	49.90	50.50	-2	16,303	-0.01%
2020/12/18	3	49.28	1	48.80	48.55	2	16,703	0.01%
2020/12/16	2	50.45	3	50.83	50.40	-1	17,059	-0.01%
2020/12/15	1	50.50	14	51.76	49.95	-13	17,679	-0.07%
2020/12/14	3	49.50	5	49.97	50.10	-2	17,777	-0.01%
2020/12/11	2	49.60	9	50.38	49.60	-7	18,149	-0.04%
2020/12/10	10	50.97	1	50.30	50.00	9	18,917	0.05%
2020/12/09	13	52.12	2	52.10	51.70	11	19,978	0.06%
2020/12/08	2	51.85	12	51.93	53.00	-10	20,588	-0.05%
2020/12/07	20	52.42	1	51.80	51.10	19	21,166	0.09%
2020/12/04	1	55.60	1	56.80	55.60	0	21,372	0.00%
2020/12/03	13	56.04	3	55.90	56.00	10	22,484	0.04%
2020/12/02	6	57.18	13	57.26	57.30	-7	22,967	-0.03%
2020/11/30	3	59.60	3	59.50	59.60	0	22,824	0.00%
2020/11/27	1	58.20	9	58.71	59.00	-8	22,754	-0.04%
2020/11/26	2	56.95	3	56.97	57.30	-1	22,648	0.00%
2020/11/25	11	57.93	3	57.90	57.30	8	22,623	0.04%
2020/11/24	0	0.00	2	59.25	58.60	-2	22,575	-0.01%
2020/11/23	3	58.73	6	58.60	58.80	-3	22,488	-0.01%
2020/11/20	1	57.70	1	57.90	57.70	0	22,423	0.00%
2020/11/19	11	59.35	17	59.26	58.90	-6	22,402	-0.03%
2020/11/18	1	58.10	4	57.88	58.20	-3	22,172	-0.01%
2020/11/17	4	56.38	5	57.02	56.90	-1	22,218	0.00%
2020/11/16	6	57.73	3	57.93	57.60	3	22,288	0.01%
2020/11/13	1	58.00	8	57.79	57.70	-7	22,387	-0.03%
2020/11/12	13	56.55	16	56.43	57.00	-3	22,431	-0.01%
2020/11/11	4	56.08	5	56.74	57.00	-1	22,480	0.00%
2020/11/10	25	56.84	6	56.65	55.50	19	22,356	0.08%
2020/11/09	2	61.20	7	61.54	61.40	-5	22,067	-0.02%
2020/11/06	11	60.83	15	61.20	60.20	-4	22,089	-0.02%
2020/11/05	22	61.92	31	61.66	61.40	-9	22,156	-0.04%
2020/11/04	22	62.29	17	61.65	62.10	5	22,340	0.02%
2020/11/03	28	62.08	11	61.85	61.80	17	22,675	0.07%
2020/11/02	5	61.64	2	62.50	61.70	3	23,534	0.01%
2020/10/30	2	63.90	2	64.05	62.20	0	24,425	0.00%
2020/10/29	21	65.78	21	65.58	66.50	0	24,742	0.00%
2020/10/28	3	63.53	7	63.24	63.50	-4	24,299	-0.02%
2020/10/27	13	61.39	20	63.77	63.30	-7	24,240	-0.03%
2020/10/26	7	61.31	0	0.00	60.70	7	23,993	0.03%
2020/10/23	1	63.60	12	63.48	62.60	-11	24,069	-0.05%
2020/10/22	12	62.67	0	0.00	62.80	12	24,313	0.05%
2020/10/21	6	62.42	15	63.10	62.70	-9	24,494	-0.04%
2020/10/20	22	62.65	19	63.26	62.50	3	24,854	0.01%
2020/10/19	29	62.47	0	0.00	62.20	29	24,855	0.12%
2020/10/16	10	64.49	28	63.99	63.00	-18	24,855	-0.07%
2020/10/15	10	67.94	3	67.67	66.80	7	24,894	0.03%
2020/10/14	43	69.30	38	69.74	67.30	5	25,105	0.02%
2020/10/13	15	68.52	1	67.80	67.20	14	25,279	0.06%
2020/10/12	7	68.37	13	67.78	67.70	-6	25,195	-0.02%
2020/10/08	7	68.06	32	68.07	67.50	-25	25,336	-0.10%
2020/10/07	25	67.40	3	67.83	68.10	22	25,620	0.09%
2020/10/06	29	67.70	15	67.43	67.50	14	25,528	0.05%
2020/10/05	6	64.52	15	64.51	66.50	-9	24,601	-0.04%
2020/09/30	32	61.18	28	60.64	60.50	4	24,577	0.02%
2020/09/29	17	61.28	12	60.76	60.10	5	24,713	0.02%
2020/09/28	11	62.19	9	61.89	63.00	2	24,954	0.01%
2020/09/25	3	61.57	3	60.97	59.10	0	24,564	0.00%
2020/09/24	3	63.57	15	63.03	62.50	-12	24,296	-0.05%
2020/09/23	13	65.85	7	64.97	64.00	6	24,222	0.02%
2020/09/22	29	63.44	31	64.05	66.00	-2	24,073	-0.01%
2020/09/21	17	65.65	15	65.93	64.70	2	23,946	0.01%
2020/09/18	30	65.60	44	66.30	65.80	-14	23,911	-0.06%
2020/09/17	32	63.64	13	63.86	64.00	19	23,321	0.08%
2020/09/16	20	64.89	15	64.29	64.00	5	23,269	0.02%
2020/09/15	20	64.12	28	64.34	63.70	-8	22,979	-0.03%
2020/09/14	33	60.96	31	63.41	64.10	2	22,178	0.01%
2020/09/11	8	59.03	6	59.92	58.30	2	21,177	0.01%
2020/09/10	17	64.49	31	63.64	64.30	-14	20,578	-0.07%
2020/09/09	15	67.53	8	66.75	68.00	7	19,988	0.04%
2020/09/08	23	73.31	22	71.04	67.20	1	19,686	0.01%
2020/09/07	20	79.03	40	76.95	71.10	-20	19,288	-0.10%
2020/09/04	1	79.00	15	76.80	79.00	-14	19,331	-0.07%
2020/09/03	2	75.00	2	79.00	79.00	0	19,716	0.00%
2020/09/02	1	75.00	0	0.00	76.60	1	20,043	0.00%
2020/09/01	0	0.00	1	68.50	69.70	-1	20,193	0.00%
2020/08/31	2	67.00	2	69.20	70.00	0	20,472	0.00%
2020/08/28	2	61.00	8	64.34	65.90	-6	20,493	-0.03%
2020/08/27	4	60.00	0	0.00	60.00	4	20,537	0.02%
2020/08/26	3	59.60	0	0.00	59.50	3	20,496	0.01%
2020/08/25	0	0.00	10	59.59	60.30	-10	20,463	-0.05%
2020/08/21	17	55.44	710	56.15	56.40	-693	20,321	-3.41%	大賣/鉅額交易
2020/08/20	27	52.73	11	52.76	52.90	16	20,139	0.08%
2020/08/19	19	55.50	26	56.54	55.10	-7	19,896	-0.04%
2020/08/18	12	54.98	9	59.33	59.00	3	19,748	0.02%
2020/08/17	1	53.80	2	52.20	55.80	-1	19,661	-0.01%
2020/08/14	1	48.50	3	47.30	50.80	-2	19,553	-0.01%
2020/08/13	4	48.24	4	47.50	48.15	0	19,424	0.00%
2020/08/12	19	45.34	0	0.00	45.80	19	19,225	0.10%
2020/08/11	0	0.00	4	47.34	46.35	-4	19,088	-0.02%
2020/08/10	6	43.80	27	44.24	45.00	-21	18,843	-0.11%
2020/08/07	19	44.44	2	42.83	43.25	17	18,500	0.09%
2020/08/06	1	44.20	3	44.50	43.50	-2	17,960	-0.01%
2020/08/05	20	39.16	23	40.12	41.35	-3	16,997	-0.02%
2020/08/04	3	38.80	16	37.79	39.60	-13	15,891	-0.08%
2020/08/03	3	35.75	3	35.80	36.00	0	15,217	0.00%
2020/07/31	13	35.85	4	36.59	35.75	9	15,184	0.06%
2020/07/30	2	36.55	2	36.00	36.70	0	15,056	0.00%
2020/07/28	3	35.98	17	35.55	34.30	-14	14,733	-0.10%
2020/07/27	13	37.25	14	35.99	35.75	-1	14,450	-0.01%
2020/07/24	10	37.20	15	36.72	36.95	-5	14,200	-0.04%
2020/07/23	2	36.45	7	36.34	36.50	-5	13,766	-0.04%
2020/07/22	1	35.50	7	35.41	36.20	-6	13,647	-0.04%
2020/07/21	6	35.38	10	35.77	34.50	-4	13,472	-0.03%
2020/07/20	24	33.93	11	36.52	33.70	13	13,268	0.10%
2020/07/17	20	37.56	26	38.07	37.40	-6	12,881	-0.05%
2020/07/16	0	0.00	500	36.39	37.00	-500	12,208	-4.10%	大賣/鉅額交易
2020/07/15	20	38.66	22	38.39	36.10	-2	12,035	-0.02%
2020/07/14	33	38.14	13	38.43	38.05	20	11,593	0.17%
2020/07/13	3	36.92	4	37.51	36.50	-1	11,051	-0.01%
2020/07/10	8	35.36	4	35.43	35.30	4	10,684	0.04%
2020/07/09	27	39.74	18	40.04	37.35	9	10,324	0.09%
2020/07/08	9	37.01	13	37.32	37.70	-4	9,539	-0.04%
2020/07/07	5	33.00	24	33.31	34.85	-19	8,843	-0.21%
2020/07/06	5	30.88	501	31.70	31.70	-496	8,261	-6.00%	大賣/鉅額交易
2020/07/03	6	29.56	2	28.95	28.95	4	8,241	0.05%
2020/07/02	2	28.53	0	0.00	28.40	2	8,172	0.02%
2020/07/01	34	28.12	35	28.53	28.10	-1	8,109	-0.01%
2020/06/30	12	28.66	2	28.65	29.00	10	7,921	0.13%
2020/06/29	5	26.65	573	26.43	26.85	-568	7,802	-7.28%	大賣/鉅額交易
2020/06/24	0	0.00	12	24.20	24.45	-12	7,666	-0.16%
2020/06/23	5	23.00	0	0.00	23.20	5	7,599	0.07%
2020/06/22	6	24.68	0	0.00	24.15	6	7,488	0.08%
2020/06/19	2	25.80	0	0.00	26.40	2	7,418	0.03%
2020/06/18	0	0.00	5	25.50	26.90	-5	7,306	-0.07%
2020/06/17	0	0.00	5	24.95	24.50	-5	7,128	-0.07%
2020/06/16	8	23.72	5	23.50	23.55	3	7,031	0.04%
2020/06/15	1	23.25	4	23.79	24.25	-3	6,945	-0.04%
2020/06/12	5	22.36	1	22.10	22.85	4	6,741	0.06%
2020/06/11	11.1	21.76	6	21.58	20.80	5.1	6,005	0.08%
2020/06/10	5	19.53	7	19.32	20.15	-2	5,442	-0.04%
2020/06/09	2	18.25	1	18.35	18.35	1	5,048	0.02%
2020/06/08	5	16.00	5	16.50	16.70	0	4,725	0.00%
2020/06/05	0	0.00	2	16.00	15.95	-2	4,555	-0.04%
2020/06/04	4	14.61	0	0.00	14.85	4	4,308	0.09%
2020/06/03	1	14.40	0	0.00	14.15	1	4,339	0.02%
2020/05/18	0	0.00	1	13.00	13.25	-1	5,483	-0.02%
2020/05/13	0	0.00	1	13.70	13.60	-1	5,542	-0.02%
2020/05/12	0	0.00	1	13.50	13.65	-1	5,502	-0.02%
2020/05/08	2	13.48	0	0.00	13.30	2	5,485	0.04%
2020/05/07	0	0.00	1	13.20	13.50	-1	5,447	-0.02%
2020/05/06	1	12.80	0	0.00	12.70	1	5,352	0.02%
2020/05/05	5	12.80	30	12.48	12.55	-25	5,265	-0.47%
2020/05/04	25	12.42	5	12.30	12.55	20	5,222	0.38%
2020/04/30	5	12.35	1	12.20	12.20	4	5,171	0.08%
2020/04/29	0	0.00	2	12.13	12.10	-2	5,130	-0.04%
2020/04/27	0	0.00	10	12.30	11.85	-10	5,036	-0.20%
2020/04/23	10	12.00	0	0.00	11.90	10	4,903	0.20%
2020/04/16	0	0.00	1	11.90	11.70	-1	4,397	-0.02%
2020/04/14	0	0.00	10	11.25	11.20	-10	4,222	-0.24%
2020/04/09	1	11.30	0	0.00	11.25	1	4,063	0.02%
2020/04/08	2	12.30	2	11.55	11.45	0	4,009	0.00%
2020/04/07	0	0.00	2	11.68	11.80	-2	3,856	-0.05%
2020/04/06	12	10.33	0	0.00	10.75	12	3,713	0.32%
2020/03/06	0	0.00	5	12.90	12.85	-5	2,549	-0.20%
2020/03/05	5	13.85	1	13.35	13.25	4	2,404	0.17%
2020/03/04	0	0.00	1	12.80	13.50	-1	2,074	-0.05%
2020/03/03	0	0.00	3	12.43	12.30	-3	1,734	-0.17%
2020/02/27	1	11.80	0	0.00	12.15	1	1,469	0.07%
2020/02/24	1	11.90	0	0.00	12.05	1	1,067	0.09%
2020/02/21	1	12.30	0	0.00	12.20	1	1,009	0.10%
2020/02/19	0	0.00	1	12.25	12.25	-1	794	-0.13%
2020/02/17	4	11.20	0	0.00	11.20	4	564	0.71%
2019/12/31	1	10.30	0	0.00	10.35	1	408	0.24%
2019/10/31	0	0.00	1	10.75	10.75	-1	489	-0.20%
2019/10/29	1	10.95	0	0.00	10.95	1	480	0.21%
2019/06/03	0	0.00	1	11.00	10.90	-1	1,600	-0.06%
2019/05/09	1	13.10	0	0.00	13.05	1	1,687	0.06%
2019/05/06	0	0.00	1	12.55	12.55	-1	1,472	-0.07%
2019/05/02	1	12.65	6	12.55	12.80	-5	1,454	-0.34%
2019/04/30	3	12.00	0	0.00	12.25	3	1,425	0.21%
2019/04/29	3	12.15	3	12.40	12.15	0	1,424	0.00%
2019/04/26	3	12.55	0	0.00	12.55	3	1,431	0.21%
2019/04/25	0	0.00	3	12.95	12.80	-3	1,422	-0.21%
2019/04/24	3	12.75	0	0.00	12.75	3	1,416	0.21%
2019/04/11	1	13.30	1	12.95	12.95	0	1,202	0.00%
2019/03/20	0	0.00	1	11.95	12.05	-1	706	-0.14%
2019/02/26	1	11.65	0	0.00	11.60	1	593	0.17%
2018/07/16	0	0.00	10	13.30	13.10	-10	1,190	-0.84%
2018/06/19	0	0.00	7	13.03	12.85	-7	1,233	-0.57%
2018/06/14	1	13.60	0	0.00	13.15	1	1,227	0.08%
2018/06/11	0	0.00	3	13.75	13.55	-3	1,221	-0.25%
2018/06/08	3	14.00	1	13.75	13.60	2	1,226	0.16%
2018/06/01	0	0.00	1	13.70	13.20	-1	1,358	-0.07%
2018/05/30	1	13.10	0	0.00	12.80	1	1,364	0.07%
2018/05/28	0	0.00	1	13.00	13.00	-1	1,337	-0.07%
2018/05/25	1	12.85	0	0.00	12.70	1	1,320	0.08%
2018/05/18	0	0.00	1	12.65	12.70	-1	1,329	-0.08%
2018/05/02	0	0.00	4	12.20	12.20	-4	2,039	-0.20%
2018/04/19	1	12.75	0	0.00	12.65	1	2,906	0.03%
2018/04/09	2	13.00	2	13.10	12.85	0	3,177	0.00%
2018/04/03	0	0.00	2	13.10	13.10	-2	3,255	-0.06%
2018/04/02	2	13.10	4	13.15	12.95	-2	3,260	-0.06%
2018/03/31	0	0.00	3	13.07	12.90	-3	3,263	-0.09%
2018/03/30	4	13.00	0	0.00	12.90	4	3,298	0.12%
2018/03/29	7	12.99	6	13.08	13.05	1	3,317	0.03%
2018/03/28	2	13.10	2	13.20	13.00	0	3,386	0.00%
2018/03/27	4	13.10	56	13.27	13.10	-52	3,399	-1.53%
2018/03/23	2	12.95	2	12.90	12.80	0	3,471	0.00%
2018/03/21	2	13.90	0	0.00	13.70	2	3,659	0.05%
2018/03/19	10	13.70	0	0.00	13.70	10	3,724	0.27%
2018/03/16	20	13.95	0	0.00	13.85	20	3,722	0.54%
2018/03/13	0	0.00	4	14.15	14.05	-4	3,692	-0.11%
2018/03/12	50	13.40	0	0.00	13.40	50	3,453	1.45%
2018/03/08	30	13.85	0	0.00	13.70	30	3,479	0.86%
2018/03/06	13	13.81	0	0.00	13.80	13	3,532	0.37%
2018/03/05	0	0.00	4	14.45	14.15	-4	3,535	-0.11%
2018/02/23	1	13.60	0	0.00	13.30	1	3,755	0.03%
2018/01/31	0	0.00	1	15.20	15.15	-1	5,132	-0.02%
2018/01/29	3	15.80	8	15.55	16.05	-5	5,024	-0.10%
2018/01/25	0	0.00	1	14.40	14.45	-1	4,696	-0.02%
2018/01/23	0	0.00	10	15.50	15.05	-10	4,676	-0.21%
2018/01/19	11	14.98	6	15.20	15.20	5	4,448	0.11%
2018/01/18	0	0.00	10	14.75	14.35	-10	4,172	-0.24%
2018/01/17	3	14.65	3	14.62	14.65	0	4,138	0.00%
2018/01/16	2	14.25	3	14.38	14.45	-1	4,155	-0.02%
2018/01/08	1	13.70	0	0.00	13.65	1	4,048	0.02%
2018/01/05	10	14.35	0	0.00	14.10	10	3,982	0.25%
2018/01/04	0	0.00	40	14.40	14.30	-40	3,960	-1.01%
2018/01/03	40	14.48	0	0.00	14.55	40	3,920	1.02%
2018/01/02	3	13.95	8	14.21	14.05	-5	3,853	-0.13%