圓剛 (2417)-富邦-北港券商分點個股進出

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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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	30	38.90	39.05	-30	1,634	-1.84%
2024/11/07	0	0.00	3	41.40	41.25	-3	2,313	-0.13%
2024/11/04	3	39.90	1	39.90	39.90	2	2,448	0.08%
2024/10/30	12	40.15	0	0.00	40.05	12	2,530	0.47%
2024/10/28	5	40.55	0	0.00	40.70	5	2,658	0.19%
2024/10/25	0	0.00	0.2	41.70	41.40	-0.2	2,671	-0.01%
2024/10/23	0	0.00	5	42.50	42.45	-5	2,712	-0.18%
2024/10/21	0	0.00	2	42.50	42.50	-2	2,764	-0.07%
2024/10/17	1	42.25	2	43.80	43.40	-1	2,818	-0.04%
2024/10/16	0	0.00	1	41.85	41.85	-1	2,821	-0.04%
2024/10/15	2	41.45	2	42.43	41.35	0	2,862	0.00%
2024/10/14	3	41.35	0	0.00	41.90	3	2,888	0.10%
2024/10/11	3.2	41.84	0	0.00	41.70	3.2	2,937	0.11%
2024/10/09	0.1	42.25	0	0.00	41.75	0.1	3,002	0.00%
2024/10/08	10	42.05	0	0.00	42.65	10	3,136	0.32%
2024/10/04	5	43.25	0	0.00	43.05	5	3,878	0.13%
2024/10/01	0	0.00	20	43.96	44.60	-20	4,223	-0.47%
2024/09/30	1	44.75	0	0.00	44.50	1	4,892	0.02%
2024/09/27	0	0.00	1	45.60	45.60	-1	5,048	-0.02%
2024/09/24	0	0.00	7	46.03	46.40	-7	5,575	-0.13%
2024/09/20	5	44.05	0	0.00	44.15	5	5,540	0.09%
2024/09/18	0.2	44.53	0	0.00	43.75	0.2	5,609	0.00%
2024/09/16	0	0.00	2	45.13	44.60	-2	5,619	-0.04%
2024/09/10	0.4	43.43	0	0.00	42.10	0.4	5,630	0.01%
2024/09/06	1	44.25	0	0.00	44.35	1	5,696	0.02%
2024/09/04	1	45.40	0	0.00	44.70	1	5,795	0.02%
2024/09/03	21	49.43	28	49.61	47.80	-7	5,860	-0.12%
2024/09/02	0.2	48.50	0	0.00	47.90	0.2	6,071	0.00%
2024/08/30	31.3	48.60	2	49.90	48.40	29.3	6,680	0.44%
2024/08/29	12	49.76	1	50.20	49.00	11	6,844	0.16%
2024/08/28	4	49.78	3	49.87	50.10	1	7,103	0.01%
2024/08/27	8	49.31	6	49.98	49.60	2	7,152	0.03%
2024/08/26	6	50.93	9	51.40	51.10	-3	7,146	-0.04%
2024/08/23	0	0.00	1	47.20	48.00	-1	7,270	-0.01%
2024/08/21	1	48.95	0	0.00	48.50	1	7,882	0.01%
2024/08/20	24	49.43	6	49.45	49.60	18	7,902	0.23%
2024/08/19	10	47.90	6.2	49.55	49.55	3.8	7,673	0.05%
2024/08/16	0	0.00	1	45.85	45.05	-1	7,894	-0.01%
2024/08/15	0	0.00	2	45.15	45.20	-2	7,949	-0.03%
2024/08/14	1	44.45	19	44.49	44.15	-18	7,962	-0.23%
2024/08/13	0	0.00	12	43.70	44.55	-12	8,296	-0.14%
2024/08/12	1	44.35	0	0.00	43.70	1	8,387	0.01%
2024/08/09	11	44.38	11	43.87	43.25	0	8,381	0.00%
2024/08/08	32	41.75	1	42.45	42.10	31	8,342	0.37%
2024/08/07	1	42.15	0	0.00	42.25	1	8,299	0.01%
2024/08/06	0	0.00	2	38.88	38.45	-2	8,291	-0.02%
2024/08/02	2	45.50	0	0.00	44.70	2	8,254	0.02%
2024/08/01	7	46.75	7	46.74	46.75	0	8,244	0.00%
2024/07/23	1	45.90	0	0.00	45.90	1	8,128	0.01%
2024/07/18	0.1	48.45	0	0.00	48.20	0.1	8,086	0.00%
2024/07/16	1.2	49.38	0	0.00	49.30	1.2	8,059	0.01%
2024/07/15	1.1	50.16	0	0.00	50.30	1.1	8,035	0.01%
2024/07/12	1	51.40	0	0.00	51.00	1	8,018	0.01%
2024/07/11	5	52.00	7	51.60	51.70	-2	7,984	-0.03%
2024/07/10	25	52.02	13	52.92	52.80	12	7,949	0.15%
2024/07/09	16	52.46	10	51.00	50.80	6	7,843	0.08%
2024/07/08	13	55.66	160	60.51	53.00	-147	7,638	-1.92%	大賣/鉅額交易
2024/07/05	267	57.45	118	57.57	58.30	149	7,184	2.07%	大買/大賣/鉅額交易
2024/07/04	408.4	56.88	414	56.43	53.20	-5.6	6,857	-0.08%	大買/大賣/
2024/07/03	0	0.00	3	52.30	52.30	-3	6,218	-0.05%
2024/07/01	3	48.55	2.8	48.56	48.70	0.2	6,071	0.00%
2024/06/28	134	48.33	143	48.26	47.80	-9	5,895	-0.15%	大買/大賣/
2024/06/27	0.1	44.50	0	0.00	44.00	0.1	5,749	0.00%
2024/06/24	1	44.95	0	0.00	44.65	1	5,950	0.02%
2024/06/21	0	0.00	2	43.73	44.10	-2	6,363	-0.03%
2024/06/20	0	0.00	1	44.25	44.25	-1	6,394	-0.02%
2024/06/19	0	0.00	2	44.45	43.95	-2	6,442	-0.03%
2024/06/17	1	44.65	0	0.00	44.70	1	6,428	0.02%
2024/06/14	0	0.00	2	43.95	43.85	-2	6,399	-0.03%
2024/06/13	1	44.80	0	0.00	44.45	1	6,374	0.02%
2024/06/11	3	45.12	10	44.03	44.60	-7	6,287	-0.11%
2024/06/07	7	45.75	11	46.25	46.20	-4	6,259	-0.06%
2024/06/06	9	47.08	12	47.35	46.05	-3	6,219	-0.05%
2024/06/05	30	49.78	304.5	54.57	48.60	-274.5	6,277	-4.37%	大賣/鉅額交易
2024/06/04	301	53.96	2	53.90	54.00	299	5,979	5.00%	大買/鉅額交易
2024/06/03	2	48.50	18	49.10	49.15	-16	6,451	-0.25%
2024/05/31	1	46.05	0	0.00	44.70	1	6,754	0.01%
2024/05/30	5	45.50	0	0.00	44.70	5	6,765	0.07%
2024/05/29	8	46.63	7	48.22	46.75	1	7,037	0.01%
2024/05/28	22	46.38	12	46.49	45.40	10	6,810	0.15%
2024/05/27	18	44.26	17	43.79	45.25	1	6,687	0.01%
2024/05/24	0	0.00	12	42.58	42.65	-12	6,407	-0.19%
2024/05/23	1	42.05	4	42.18	41.95	-3	6,408	-0.05%
2024/05/22	29	43.55	30	43.94	43.35	-1	6,408	-0.02%
2024/05/20	1	38.55	3	38.80	38.55	-2	6,384	-0.03%
2024/05/17	9	41.52	3	39.90	40.00	6	6,352	0.09%
2024/05/16	104	40.56	109	40.63	40.75	-5	6,019	-0.08%	大買/大賣/
2024/05/15	0	0.00	5	37.05	37.05	-5	5,934	-0.08%
2024/05/14	0	0.00	3	37.60	37.65	-3	5,926	-0.05%
2024/05/13	5	37.21	0	0.00	37.30	5	5,929	0.08%
2024/05/09	1	38.90	0	0.00	37.85	1	5,913	0.02%
2024/05/06	1	37.60	0	0.00	37.25	1	5,853	0.02%
2024/05/02	0.2	36.70	0	0.00	36.65	0.2	5,942	0.00%
2024/04/30	2	36.80	0	0.00	36.70	2	5,968	0.03%
2024/04/24	5	36.88	2	36.98	36.80	3	5,941	0.05%
2024/04/23	5	36.00	0	0.00	35.90	5	5,933	0.08%
2024/04/22	0.2	35.68	0	0.00	35.45	0.2	5,930	0.00%
2024/04/18	0.2	38.48	0	0.00	37.75	0.2	5,896	0.00%
2024/04/17	17.1	39.12	0	0.00	38.75	17.1	5,882	0.29%
2024/04/16	1	38.75	0	0.00	38.60	1	5,885	0.02%
2024/04/15	0.1	41.00	0	0.00	40.50	0.1	5,878	0.00%
2024/04/12	1	42.80	0	0.00	42.80	1	5,859	0.02%
2024/04/11	0.1	41.90	0	0.00	42.00	0.1	5,832	0.00%
2024/04/10	3	43.90	0	0.00	43.90	3	5,772	0.05%
2024/04/03	2.1	44.87	0	0.00	44.60	2.1	5,735	0.04%
2024/04/02	0.1	46.00	0	0.00	45.00	0.1	5,733	0.00%
2024/03/29	0	0.00	1	43.40	43.40	-1	5,542	-0.02%
2024/03/28	0.4	44.26	0	0.00	44.65	0.4	5,483	0.01%
2024/03/27	3	45.17	3	44.87	45.45	0	5,406	0.00%
2024/03/26	59	49.73	45	47.63	46.20	14	5,295	0.26%
2024/03/25	0	0.00	7	51.10	51.10	-7	4,849	-0.14%
2024/03/22	0	0.00	3	48.60	50.70	-3	4,833	-0.06%
2024/03/21	1	47.80	2	48.00	47.80	-1	4,780	-0.02%
2024/03/20	7	44.10	0	0.00	45.05	7	4,796	0.15%
2024/03/19	0	0.00	7	47.48	47.05	-7	4,847	-0.14%
2024/03/18	4	47.40	0	0.00	47.90	4	4,975	0.08%
2024/03/14	3	48.05	3	49.00	49.35	0	5,140	0.00%
2024/03/13	2	47.65	3	46.30	49.00	-1	5,148	-0.02%
2024/03/11	1	54.00	1	53.50	51.50	0	5,293	0.00%
2024/03/08	1	53.10	2	52.45	50.90	-1	5,071	-0.02%
2024/03/07	18	53.71	18	53.04	52.80	0	4,889	0.00%
2024/03/06	2	49.90	5	50.86	52.20	-3	4,241	-0.07%
2024/03/05	21	46.89	36	47.32	47.50	-15	3,711	-0.40%
2024/03/04	1	42.85	5	42.19	43.20	-4	3,668	-0.11%
2024/03/01	1	39.15	1.5	39.43	39.30	-0.5	3,368	-0.01%
2024/02/29	2	38.73	7	37.21	39.00	-5	3,325	-0.15%
2024/02/27	5	36.25	0	0.00	36.30	5	3,511	0.14%
2024/02/23	0	0.00	30	38.38	36.95	-30	4,044	-0.74%
2024/02/22	121	38.45	115.5	38.25	38.55	5.5	4,027	0.14%	大買/大賣/
2024/02/21	15.5	35.35	2	35.10	35.05	13.5	3,811	0.35%
2024/02/20	2	34.90	2	34.90	35.10	0	4,085	0.00%
2024/02/19	0.5	35.36	0	0.00	35.30	0.5	5,312	0.01%
2024/02/16	0	33.55	0	0.00	34.70	0	5,767	0.00%
2024/02/15	0	33.30	0	0.00	33.25	0	6,214	0.00%
2024/02/05	2	32.75	2	32.95	33.00	0	6,308	0.00%
2024/02/02	2	33.25	2	33.35	33.70	0	6,406	0.00%
2024/02/01	2	33.30	2	33.40	33.30	0	6,452	0.00%
2024/01/29	4	33.90	4	34.10	34.20	0	6,656	0.00%
2024/01/26	4	34.49	2	34.25	34.25	2	6,775	0.03%
2024/01/25	2	33.45	2	33.95	33.00	0	6,958	0.00%
2024/01/24	0	0.00	2	33.75	33.65	-2	7,322	-0.03%
2024/01/23	2	32.80	0	0.00	32.75	2	7,576	0.03%
2024/01/22	2	32.75	0	0.00	32.45	2	7,686	0.03%
2024/01/19	0	32.20	0	0.00	32.00	0	7,717	0.00%
2024/01/18	0.3	31.70	0	0.00	31.85	0.3	7,743	0.00%
2024/01/12	0	0.00	1	33.00	32.60	-1	7,803	-0.01%
2024/01/10	0.2	33.10	0	0.00	33.20	0.2	7,828	0.00%
2024/01/09	0.2	33.20	0	0.00	34.00	0.2	7,840	0.00%
2024/01/03	0.3	34.40	0	0.00	34.50	0.3	7,950	0.00%
2023/12/29	2	36.35	0	0.00	36.00	2	8,823	0.02%
2023/12/27	1	36.10	0	0.00	36.15	1	9,598	0.01%
2023/12/20	0	0.00	2	36.00	36.05	-2	9,829	-0.02%
2023/12/19	0	0.00	0.6	35.40	35.20	-0.6	9,925	-0.01%
2023/12/18	3	36.43	2	36.10	36.00	1	10,096	0.01%
2023/12/15	10	37.13	10	36.34	36.25	0	10,228	0.00%
2023/12/14	13	38.32	14	37.69	37.20	-1	10,270	-0.01%
2023/12/13	12	37.07	12	38.33	38.10	0	10,327	0.00%
2023/12/12	16	38.01	10.6	36.68	36.70	5.4	10,205	0.05%
2023/12/11	103	40.18	101	39.73	38.70	2	10,107	0.02%	大買/大賣/
2023/12/06	3	39.65	6	40.63	39.85	-3	10,092	-0.03%
2023/12/05	1	39.30	2	39.50	39.80	-1	9,913	-0.01%
2023/12/04	1	40.10	7	40.20	39.80	-6	9,798	-0.06%
2023/12/01	0	0.00	5	38.86	38.95	-5	9,645	-0.05%
2023/11/30	2.4	38.32	1	39.10	38.60	1.4	9,605	0.01%
2023/11/29	3	39.38	2	40.05	38.95	1	9,511	0.01%
2023/11/28	3	39.08	4	39.40	39.40	-1	9,429	-0.01%
2023/11/27	6	39.08	2	38.95	39.25	4	9,361	0.04%
2023/11/24	29	40.71	3	39.70	40.30	26	9,279	0.28%
2023/11/22	4	38.68	4	38.60	38.25	0	8,297	0.00%
2023/11/21	3	38.23	8	38.80	38.15	-5	8,215	-0.06%
2023/11/20	9	37.86	2	38.55	37.80	7	8,067	0.09%
2023/11/17	5.1	38.21	0	0.00	38.20	5.1	7,939	0.06%
2023/11/16	224.6	41.69	253	41.51	39.00	-28.5	7,643	-0.37%	大買/大賣/
2023/11/15	149	38.60	133	38.22	39.35	16	6,398	0.25%	大買/大賣/
2023/11/14	136	37.05	126	37.06	35.80	10	5,913	0.17%	大買/大賣/
2023/11/13	0	0.00	11	33.85	34.40	-11	5,439	-0.20%
2023/11/10	30	34.10	30	33.84	33.25	0	5,334	0.00%
2023/11/09	1	32.70	0	0.00	32.60	1	5,220	0.02%
2023/11/08	0	0.00	3	33.58	33.35	-3	5,172	-0.06%
2023/11/07	14	33.71	2	34.70	33.50	12	5,124	0.23%
2023/11/06	4.2	33.44	3	33.50	33.55	1.2	5,027	0.02%
2023/11/02	22	34.52	28	34.87	35.60	-6	4,784	-0.13%
2023/11/01	14	35.06	10	34.85	34.75	4	4,479	0.09%
2023/10/31	5	33.13	116	33.81	32.80	-111	4,077	-2.72%	大賣/鉅額交易
2023/10/30	97	35.87	45	35.24	35.90	52	3,788	1.37%
2023/10/27	71	32.11	7	32.00	32.65	64	3,665	1.75%
2023/10/24	2	28.93	2	30.45	30.50	0	3,562	0.00%
2023/10/20	0	0.00	1	29.20	28.75	-1	3,515	-0.03%
2023/10/19	1	30.00	0.1	30.45	30.00	0.9	3,484	0.02%
2023/10/18	3	31.80	4	30.80	30.50	-1	3,460	-0.03%
2023/10/17	2	32.00	0	0.00	31.40	2	3,431	0.06%
2023/10/16	0	0.00	4.1	31.89	31.85	-4.1	3,396	-0.12%
2023/10/13	4	32.95	1.3	32.20	32.35	2.7	3,359	0.08%
2023/10/12	6	33.08	0.1	32.60	33.00	5.9	3,334	0.18%
2023/10/11	0	0.00	4	32.40	32.50	-4	3,289	-0.12%
2023/10/06	43	34.17	73	34.11	34.25	-30	3,221	-0.93%
2023/10/05	45	35.97	6.2	36.02	35.85	38.8	2,924	1.33%
2023/10/04	37	33.50	44	33.54	34.80	-7	2,300	-0.31%
2023/10/03	11	31.50	11.1	31.87	31.65	-0.1	1,848	0.00%
2023/10/02	1	29.90	1	29.90	29.90	0	1,454	0.00%
2023/09/28	0	0.00	1.1	27.15	27.20	-1.1	1,369	-0.08%
2023/09/25	0	0.00	1	25.80	25.35	-1	1,193	-0.08%
2023/09/22	0	0.00	1	26.32	26.65	-1	1,142	-0.09%
2023/09/21	10	27.38	11	27.46	26.90	-1	1,032	-0.10%
2023/09/20	0	0.00	2	26.18	26.40	-2	820	-0.24%
2023/09/19	1	25.10	5	25.01	24.95	-4	677	-0.59%
2023/09/18	0.4	25.40	1.2	25.10	25.40	-0.8	590	-0.14%
2023/09/13	0	0.00	1	23.35	23.35	-1	427	-0.23%
2023/09/12	0	0.00	0.1	22.90	22.90	-0.1	318	-0.02%
2023/08/23	0	0.00	1	20.80	20.85	-1	287	-0.35%
2023/08/21	0.2	20.80	0	0.00	20.70	0.2	293	0.07%
2023/08/14	0.3	20.05	0	0.00	19.85	0.3	305	0.10%
2023/08/04	0.2	20.70	0	0.00	20.80	0.2	343	0.06%
2023/07/26	0.1	20.80	0	0.00	20.70	0.1	791	0.02%
2023/07/24	0.3	20.80	3	20.70	20.70	-2.7	787	-0.34%
2023/07/21	0.1	21.00	0	0.00	20.95	0.1	788	0.01%
2023/07/19	0	0.00	10	21.00	21.00	-10	792	-1.26%
2023/07/11	0.1	21.25	0	0.00	21.20	0.1	792	0.01%
2023/07/05	0.2	22.25	0	0.00	22.05	0.2	797	0.02%
2023/07/04	0.1	22.35	0	0.00	22.20	0.1	799	0.01%
2023/06/28	1.1	21.77	0	0.00	21.75	1.1	785	0.14%
2023/06/27	0	0.00	15	21.70	21.80	-15	785	-1.91%
2023/06/26	6	22.20	0	0.00	22.05	6	780	0.77%
2023/06/21	10	22.02	0	0.00	22.20	10	781	1.28%
2023/06/16	0.2	22.10	0	0.00	22.20	0.2	778	0.02%
2023/06/15	0.2	22.30	0	0.00	22.20	0.2	775	0.02%
2023/06/14	0.2	21.80	0	0.00	21.70	0.2	763	0.03%
2023/06/08	0.2	22.00	0	0.00	21.85	0.2	768	0.02%
2023/06/06	0	22.15	0	0.00	22.15	0	776	0.01%
2023/06/02	0.2	22.15	0	0.00	22.15	0.2	770	0.02%
2023/06/01	0.1	21.95	0	0.00	21.95	0.1	772	0.01%
2023/05/31	0	0.00	1	22.00	21.95	-1	774	-0.13%
2023/05/30	0.2	21.90	0	0.00	21.85	0.2	771	0.02%
2023/05/25	4.1	21.60	0	0.00	21.60	4.1	765	0.53%
2023/05/24	0	21.70	0	0.00	21.70	0	765	0.00%
2023/05/23	0.1	21.65	0	0.00	21.60	0.1	766	0.01%
2023/05/22	0.5	21.50	0	0.00	21.40	0.5	770	0.06%
2023/05/18	0.2	21.50	0	0.00	21.40	0.2	771	0.03%
2023/05/17	0	0.00	1	21.20	21.30	-1	772	-0.13%
2023/05/11	11.2	21.47	0	0.00	20.90	11.2	764	1.46%
2023/05/09	0.1	22.50	0	0.00	22.10	0.1	731	0.01%
2023/05/05	1	22.70	0	0.00	22.65	1	703	0.14%
2023/05/04	0.2	23.07	0	0.00	23.10	0.2	690	0.03%
2023/05/03	1.2	23.50	0	0.00	22.95	1.2	656	0.18%
2023/04/11	0	0.00	1	24.10	24.10	-1	285	-0.35%
2023/04/06	0	0.00	1	23.70	23.90	-1	285	-0.35%
2023/03/16	0.1	22.60	0	0.00	22.50	0.1	393	0.03%
2023/03/09	1	24.75	0	0.00	24.50	1	486	0.21%
2023/03/08	1	24.35	0	0.00	24.40	1	491	0.20%
2023/02/23	0	0.00	3	23.72	23.95	-3	691	-0.43%
2023/02/07	0	0.00	1	23.45	23.45	-1	795	-0.13%
2023/01/17	0	0.00	5	22.20	22.20	-5	782	-0.64%
2023/01/16	0.1	22.30	0	0.00	22.45	0.1	781	0.01%
2023/01/12	0	0.00	1	22.60	22.30	-1	778	-0.13%
2022/12/14	62	24.29	59	24.34	23.60	3	886	0.34%
2022/12/07	0	22.65	0	0.00	22.55	0	831	0.00%
2022/12/01	0	0.00	0	23.85	23.85	0	951	0.00%
2022/11/28	2	24.03	1	24.25	24.25	1	927	0.11%
2022/11/25	0	0.00	2	24.30	24.30	-2	799	-0.25%
2022/11/23	0	0.00	1	22.20	22.15	-1	745	-0.13%
2022/11/22	0	0.00	1	21.90	21.75	-1	744	-0.13%
2022/11/14	0	0.00	1	23.30	23.60	-1	784	-0.13%
2022/11/08	1	21.10	0	0.00	20.60	1	711	0.14%
2022/10/31	0	0.00	20	19.70	19.55	-20	719	-2.78%
2022/10/12	1	19.80	0	0.00	20.10	1	736	0.14%
2022/10/06	0	0.00	2	21.15	21.10	-2	734	-0.27%
2022/10/05	3	22.13	0	0.00	21.60	3	730	0.41%
2022/09/23	20	22.40	0	0.00	21.65	20	653	3.06%
2022/09/21	0	0.00	8	22.84	22.30	-8	654	-1.22%
2022/09/16	1	23.45	0	0.00	23.45	1	657	0.15%
2022/09/15	0	0.00	1	24.20	24.20	-1	658	-0.15%
2022/09/13	1	24.30	0	0.00	24.15	1	655	0.15%
2022/09/12	12	25.52	2.2	25.95	24.90	9.8	650	1.51%
2022/09/08	17	24.86	27	24.82	24.90	-10	610	-1.64%
2022/09/07	15	23.49	8	23.68	23.20	7	557	1.26%
2022/09/06	2	23.08	2	23.05	24.05	0	519	0.00%
2022/09/05	1	24.10	0	0.00	24.25	1	488	0.20%
2022/09/02	1	23.70	0	0.00	23.55	1	477	0.21%
2022/09/01	1	23.85	0	0.00	23.70	1	484	0.21%
2022/08/31	8	24.36	0	0.00	24.30	8	492	1.63%
2022/08/30	0	0.00	2	23.85	23.75	-2	557	-0.36%
2022/08/26	0	0.00	10	23.75	23.70	-10	559	-1.79%
2022/08/22	2	24.00	0	0.00	23.45	2	561	0.36%
2022/08/17	0	0.00	10	23.40	23.30	-10	528	-1.89%
2022/08/12	0	0.00	1	22.10	22.15	-1	570	-0.18%
2022/08/10	1	21.80	0	0.00	21.60	1	666	0.15%
2022/07/27	0	21.75	0	0.00	21.70	0	921	0.00%
2022/07/18	0.2	20.85	0	0.00	21.05	0.2	2,866	0.01%
2022/07/06	0.4	20.50	0	0.00	19.80	0.4	3,636	0.01%
2022/06/30	3	21.55	0	0.00	21.45	3	3,711	0.08%
2022/06/29	2	22.80	0	0.00	22.55	2	3,789	0.05%
2022/06/23	20	22.20	0	0.00	21.60	20	3,986	0.50%
2022/06/20	1	21.80	0	0.00	21.60	1	3,979	0.03%
2022/06/17	0.1	24.00	0	0.00	23.70	0.1	3,964	0.00%
2022/06/10	0.2	25.35	0	0.00	25.30	0.2	3,970	0.01%
2022/06/08	0.1	25.40	0	0.00	26.25	0.1	3,974	0.00%
2022/05/25	1	25.20	0	0.00	25.20	1	3,909	0.03%
2022/05/20	2	26.25	0	0.00	26.05	2	3,916	0.05%
2022/05/11	3	28.27	3	27.35	26.75	0	3,771	0.00%
2022/05/04	1	27.65	2	27.78	28.25	-1	3,661	-0.03%
2022/05/03	1	28.35	6	28.09	28.00	-5	3,645	-0.14%
2022/04/29	4	29.53	8	29.56	29.10	-4	3,632	-0.11%
2022/04/28	0	0.00	5.1	29.45	30.00	-5.1	3,512	-0.15%
2022/04/27	13	30.94	3.1	30.64	30.25	9.9	3,448	0.29%
2022/04/26	22	32.89	18.1	31.29	30.15	3.9	3,302	0.12%
2022/04/25	49	34.92	57	35.16	32.15	-8	2,950	-0.27%
2022/04/22	11	33.10	12.8	33.33	33.80	-1.8	2,202	-0.08%
2022/04/21	3	31.20	8	31.36	30.75	-5	1,912	-0.26%
2022/04/20	1	29.25	1	29.40	29.90	0	1,712	0.00%
2022/04/19	5	29.25	5	29.48	30.35	0	1,600	0.00%
2022/04/11	0	0.00	1	26.80	26.80	-1	2,213	-0.05%
2022/04/01	5	29.50	2	29.05	28.30	3	3,155	0.10%
2022/03/29	0	28.30	0	0.00	28.00	0	3,754	0.00%
2022/03/28	36	28.42	36	28.34	28.70	0	3,664	0.00%
2022/03/25	0	0.00	1	26.25	26.10	-1	3,580	-0.03%
2022/03/16	0	0.00	5	24.80	25.00	-5	3,583	-0.14%
2022/03/15	7	24.50	0	0.00	24.60	7	3,588	0.20%
2022/02/25	0	0.00	10	27.05	27.25	-10	3,671	-0.27%
2022/02/24	10	27.70	10	26.87	27.00	0	3,670	0.00%
2022/02/22	1	28.25	0	0.00	28.05	1	3,698	0.03%
2022/02/18	0	0.00	5	29.50	29.50	-5	3,694	-0.14%
2022/02/14	10	29.85	0	0.00	29.90	10	3,686	0.27%
2022/02/10	2	31.25	0	0.00	30.75	2	3,678	0.05%
2022/02/09	0.1	31.30	0	0.00	31.65	0.1	3,669	0.00%
2022/02/08	0	0.00	3	30.87	30.80	-3	3,666	-0.08%
2022/02/07	0	0.00	2	29.45	30.40	-2	3,668	-0.05%
2022/01/26	1	30.75	1	30.30	30.10	0	3,659	0.00%
2022/01/25	0	0.00	0.1	31.70	30.65	-0.1	3,655	0.00%
2022/01/21	0.1	32.10	0	0.00	32.00	0.1	3,640	0.00%
2022/01/20	2	33.00	0	0.00	32.60	2	3,630	0.06%
2022/01/19	2	33.40	37	33.49	33.30	-35	3,613	-0.97%
2022/01/18	0.1	32.45	0	0.00	32.45	0.1	3,561	0.00%
2022/01/17	2	33.30	0	0.00	33.00	2	3,541	0.06%
2022/01/13	4	32.78	7	32.82	32.85	-3	3,510	-0.09%
2022/01/12	2	32.75	4	33.04	33.20	-2	3,504	-0.06%
2022/01/11	1	34.90	2	34.98	33.70	-1	3,457	-0.03%
2022/01/10	5	34.36	5	34.83	34.00	0	3,372	0.00%
2022/01/07	1	35.15	0	0.00	35.15	1	3,310	0.03%
2022/01/05	14	35.93	7	36.01	37.60	7	3,478	0.20%
2022/01/03	1	33.00	76	32.44	31.55	-75	3,040	-2.47%
2021/12/30	75	31.83	0	0.00	32.00	75	2,923	2.57%
2021/12/29	46.4	32.89	5.1	33.37	32.80	41.4	2,834	1.46%
2021/12/28	6	33.23	32.6	33.23	33.55	-26.6	2,457	-1.08%
2021/12/27	5	30.42	2	30.43	30.50	3	2,038	0.15%
2021/12/24	2	29.50	1	29.45	30.00	1	1,708	0.06%
2021/12/23	68	26.39	68	26.60	27.30	0	1,492	0.00%
2021/12/21	0.1	24.50	0	0.00	24.80	0.1	1,395	0.00%
2021/12/17	0.1	24.55	0	0.00	24.50	0.1	1,465	0.00%
2021/12/14	0.1	24.45	0	0.00	24.35	0.1	1,929	0.00%
2021/12/13	0.1	25.05	0	0.00	25.20	0.1	1,939	0.01%
2021/12/08	0.1	24.90	0	0.00	25.00	0.1	2,164	0.00%
2021/12/06	0.1	24.85	0	0.00	24.90	0.1	2,170	0.00%
2021/11/26	0.1	26.00	0	0.00	26.00	0.1	2,107	0.00%
2021/11/23	0.2	25.05	0	0.00	25.00	0.2	2,189	0.01%
2021/11/19	0.1	25.80	0	0.00	25.40	0.1	2,196	0.00%
2021/11/18	0.2	26.17	0	0.00	25.85	0.2	2,224	0.01%
2021/11/16	0.1	27.45	0	0.00	27.35	0.1	2,235	0.00%
2021/10/25	0	26.45	0	0.00	26.95	0	2,719	0.00%
2021/10/21	0.5	27.18	0	0.00	27.35	0.5	2,756	0.02%
2021/10/19	0	0.00	2	25.65	25.60	-2	2,782	-0.07%
2021/10/14	10.8	24.12	10	24.07	24.15	0.8	2,784	0.03%
2021/10/13	0	0.00	0.1	27.70	26.50	-0.1	2,712	0.00%
2021/10/12	1	27.10	0	0.00	27.10	1	2,353	0.04%
2021/09/29	2	26.30	0	0.00	26.05	2	2,348	0.09%
2021/09/14	95	31.00	95	30.72	31.00	0	2,367	0.00%
2021/09/13	1	30.15	3	29.95	29.85	-2	2,325	-0.09%
2021/09/09	5	30.39	2	30.65	31.00	3	2,295	0.13%
2021/09/08	17	29.06	17	29.00	29.80	0	1,997	0.00%
2021/09/03	0	28.95	0	0.00	28.25	0	1,701	0.00%
2021/08/25	0	0.00	0	29.00	28.70	0	1,880	0.00%
2021/08/19	1	28.29	0	0.00	27.05	1	1,963	0.05%
2021/08/18	0	0.00	1	28.10	28.85	-1	1,962	-0.05%
2021/08/13	3	29.60	2	30.00	29.00	1	2,071	0.05%
2021/08/11	0	30.45	0	0.00	30.20	0	2,587	0.00%
2021/08/10	0	0.00	5	30.82	30.80	-5	2,992	-0.17%
2021/08/04	0	36.30	0	0.00	35.90	0	3,700	0.00%
2021/08/03	1	36.50	1	36.10	36.65	0	3,774	0.00%
2021/07/28	0	0.00	2	35.20	35.10	-2	3,714	-0.05%
2021/07/12	0	0.00	1	39.30	39.95	-1	4,051	-0.02%
2021/07/02	1	40.50	0	0.00	40.40	1	4,509	0.02%
2021/06/30	0	0.00	1	40.15	40.30	-1	4,965	-0.02%
2021/06/29	1	40.35	0	0.00	40.25	1	5,111	0.02%
2021/06/25	0	0.00	1	41.25	41.05	-1	5,267	-0.02%
2021/06/24	1	41.00	1	40.90	41.10	0	5,329	0.00%
2021/06/23	1	40.20	0	0.00	40.20	1	5,556	0.02%
2021/06/21	0	0.00	2	40.08	39.85	-2	5,636	-0.04%
2021/06/18	2	40.90	0	0.00	40.70	2	5,766	0.03%
2021/06/17	0	0.00	1	40.65	41.10	-1	5,835	-0.02%
2021/06/16	3	40.30	0	0.00	40.30	3	5,909	0.05%
2021/06/10	8	42.50	0	0.00	42.10	8	6,036	0.13%
2021/06/04	3	44.65	0	0.00	44.00	3	6,159	0.05%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/01	0	0.00	1	43.75	44.70	-1	6,183	-0.02%
2021/05/31	1	43.15	0	0.00	43.60	1	6,152	0.02%
2021/05/26	2	43.45	2	43.68	43.80	0	6,163	0.00%
2021/05/21	0	0.00	5	43.45	43.95	-5	6,168	-0.08%
2021/05/20	2	47.03	6	45.87	43.95	-4	6,150	-0.07%
2021/05/19	4	49.10	3	49.17	46.70	1	5,957	0.02%
2021/05/18	14	48.63	12	48.45	48.00	2	5,696	0.04%
2021/05/17	8	48.26	0	0.00	48.45	8	5,364	0.15%
2021/05/14	2	43.73	3	43.02	44.05	-1	5,053	-0.02%
2021/05/13	0	0.00	2	42.15	42.15	-2	4,831	-0.04%
2021/05/12	0	0.00	2	39.83	38.35	-2	4,786	-0.04%
2021/05/11	0	0.00	1	40.50	40.00	-1	4,733	-0.02%
2021/05/07	4	43.33	3	43.45	43.40	1	4,885	0.02%
2021/05/05	1	44.00	0	0.00	43.80	1	5,101	0.02%
2021/05/04	0	0.00	8	44.78	44.10	-8	5,669	-0.14%
2021/05/03	1	46.95	0	0.00	46.60	1	6,026	0.02%
2021/04/29	1	47.60	11	48.13	47.75	-10	6,040	-0.17%
2021/04/28	4	48.38	0	0.00	48.00	4	6,127	0.07%
2021/04/27	1	47.55	0	0.00	48.20	1	6,175	0.02%
2021/04/23	1	46.45	0	0.00	47.20	1	6,205	0.02%
2021/04/22	2	47.15	50	48.20	46.65	-48	6,265	-0.77%
2021/04/20	1	49.20	3	50.00	49.25	-2	6,226	-0.03%
2021/04/19	1	49.10	1	50.00	50.10	0	6,235	0.00%
2021/04/16	0	0.00	1	49.70	49.60	-1	6,242	-0.02%
2021/04/15	0	0.00	1	49.45	49.40	-1	6,252	-0.02%
2021/04/14	4	49.14	3	49.38	49.05	1	6,336	0.02%
2021/04/13	7	51.61	2	51.60	50.10	5	6,449	0.08%
2021/04/12	5	50.70	0	0.00	51.00	5	6,321	0.08%
2021/04/09	5	50.80	1	50.50	50.50	4	6,338	0.06%
2021/04/08	10	51.70	0	0.00	51.80	10	6,406	0.16%
2021/04/07	6	51.62	0	0.00	51.70	6	6,357	0.09%
2021/04/06	11	51.37	3.4	52.76	52.30	7.6	6,261	0.12%
2021/04/01	0	0.00	2	50.10	50.10	-2	5,963	-0.03%
2021/03/31	0	0.00	5	47.95	47.95	-5	5,904	-0.08%
2021/03/30	0	0.00	7	46.68	46.80	-7	5,944	-0.12%
2021/03/29	5	45.90	4	46.18	46.00	1	6,055	0.02%
2021/03/26	8	46.40	0	0.00	46.20	8	6,150	0.13%
2021/03/24	5.4	50.14	0	0.00	49.45	5.4	6,027	0.09%
2021/03/22	19	48.90	4	49.43	48.40	15	5,929	0.25%
2021/03/19	26	49.95	1	49.30	49.15	25	5,962	0.42%
2021/03/17	0	0.00	2	48.03	48.50	-2	6,020	-0.03%
2021/03/16	0	0.00	1	47.55	47.60	-1	6,088	-0.02%
2021/03/15	17	47.31	4	47.80	47.85	13	6,151	0.21%
2021/03/12	12	46.70	1	45.90	46.70	11	6,255	0.18%
2021/03/10	0	0.00	1	44.40	44.30	-1	6,566	-0.02%
2021/03/09	2	42.75	2	42.75	43.05	0	6,673	0.00%
2021/03/05	1	44.05	7	44.20	44.05	-6	6,866	-0.09%
2021/03/04	2	45.33	0	0.00	45.10	2	6,969	0.03%
2021/02/26	0	0.00	1	46.85	46.65	-1	7,293	-0.01%
2021/02/24	15	47.40	20	46.81	46.65	-5	7,494	-0.07%
2021/02/23	0	0.00	4	47.15	47.05	-4	7,548	-0.05%
2021/02/19	2	44.20	0	0.00	45.15	2	7,896	0.03%
2021/02/18	1	44.75	4	44.40	44.75	-3	8,052	-0.04%
2021/02/17	2	43.98	24	43.95	43.50	-22	8,142	-0.27%
2021/02/05	5	45.11	0	0.00	45.15	5	8,225	0.06%
2021/02/04	5	45.80	0	0.00	45.90	5	8,372	0.06%
2021/02/02	0	0.00	3	46.06	47.05	-3	9,071	-0.03%
2021/02/01	11	47.01	15	47.66	46.10	-4	9,154	-0.04%
2021/01/29	22	45.91	14	45.76	45.30	8	9,183	0.09%
2021/01/28	11	47.85	6	49.09	46.90	5	9,305	0.05%
2021/01/27	0	0.00	2	48.50	47.60	-2	9,417	-0.02%
2021/01/26	24	49.46	16	50.29	48.80	8	9,415	0.08%
2021/01/25	9	49.12	4	49.19	51.80	5	9,068	0.06%
2021/01/21	3	47.53	14	46.59	46.05	-11	9,562	-0.12%
2021/01/20	11	45.65	0	0.00	44.75	11	9,710	0.11%
2021/01/19	2	47.35	11	47.59	47.45	-9	10,071	-0.09%
2021/01/15	10	46.50	0	0.00	45.60	10	10,170	0.10%
2021/01/13	1	47.15	10	47.70	47.85	-9	10,288	-0.09%
2021/01/12	5	46.85	0	0.00	46.75	5	10,447	0.05%
2021/01/11	5	46.50	10	47.65	47.95	-5	10,593	-0.05%
2021/01/08	0	0.00	5	48.33	47.70	-5	10,854	-0.05%
2021/01/07	0	0.00	3	47.20	47.90	-3	11,012	-0.03%
2021/01/06	4	46.49	0	0.00	46.10	4	11,545	0.03%
2021/01/05	7	47.71	0	0.00	47.40	7	11,670	0.06%
2021/01/04	10	48.80	0	0.00	48.65	10	11,975	0.08%
2020/12/31	6	50.39	5	50.90	49.95	1	12,299	0.01%
2020/12/29	0	0.00	1	49.40	48.65	-1	13,953	-0.01%
2020/12/24	0	0.00	5	49.80	49.85	-5	15,589	-0.03%
2020/12/23	3	49.26	0	0.00	48.05	3	15,999	0.02%
2020/12/22	1	50.40	17	50.25	50.50	-16	16,303	-0.10%
2020/12/21	1	49.30	14	49.07	49.00	-13	16,405	-0.08%
2020/12/18	2	48.50	1	49.15	48.55	1	16,703	0.01%
2020/12/15	4	51.19	0	0.00	49.95	4	17,679	0.02%
2020/12/14	5	49.80	0	0.00	50.10	5	17,777	0.03%
2020/12/11	18	51.02	30	50.48	49.60	-12	18,149	-0.07%
2020/12/10	9	50.88	1	50.40	50.00	8	18,917	0.04%
2020/12/09	0	0.00	2	51.50	51.70	-2	19,978	-0.01%
2020/12/08	3	52.73	3	52.93	53.00	0	20,588	0.00%
2020/12/07	5	51.26	4	51.15	51.10	1	21,166	0.00%
2020/12/04	1	55.90	0	0.00	55.60	1	21,372	0.00%
2020/12/03	3	56.67	8	55.70	56.00	-5	22,484	-0.02%
2020/12/02	0	0.00	8	57.18	57.30	-8	22,967	-0.03%
2020/12/01	1	58.90	0	0.00	58.70	1	22,885	0.00%
2020/11/30	17	59.80	9	59.12	59.60	8	22,824	0.04%
2020/11/27	1	58.50	1	59.00	59.00	0	22,754	0.00%
2020/11/26	10	57.46	2	57.15	57.30	8	22,648	0.04%
2020/11/25	1	57.20	0	0.00	57.30	1	22,623	0.00%
2020/11/24	1	58.90	0	0.00	58.60	1	22,575	0.00%
2020/11/23	3	58.50	0	0.00	58.80	3	22,488	0.01%
2020/11/19	3	58.77	0	0.00	58.90	3	22,402	0.01%
2020/11/18	3	58.00	14	57.81	58.20	-11	22,172	-0.05%
2020/11/17	2	56.50	10	57.20	56.90	-8	22,218	-0.04%
2020/11/16	0	0.00	80	57.59	57.60	-80	22,288	-0.36%
2020/11/13	2	57.95	2	57.85	57.70	0	22,387	0.00%
2020/11/12	0	0.00	2	57.60	57.00	-2	22,431	-0.01%
2020/11/11	93	56.08	10	55.80	57.00	83	22,480	0.37%
2020/11/10	25	57.03	11	56.60	55.50	14	22,356	0.06%
2020/11/09	1	61.60	3	61.33	61.40	-2	22,067	-0.01%
2020/11/06	2	61.55	5	60.30	60.20	-3	22,089	-0.01%
2020/11/05	3	61.83	3	61.60	61.40	0	22,156	0.00%
2020/11/04	0	0.00	2	61.65	62.10	-2	22,340	-0.01%
2020/11/03	5	62.24	5	62.52	61.80	0	22,675	0.00%
2020/11/02	8	61.93	7	61.81	61.70	1	23,534	0.00%
2020/10/30	10	64.72	6	66.23	62.20	4	24,425	0.02%
2020/10/29	40	65.79	40	64.81	66.50	0	24,742	0.00%
2020/10/28	26	64.10	16	63.57	63.50	10	24,299	0.04%
2020/10/27	122	64.08	122	64.17	63.30	0	24,240	0.00%	大買/大賣/
2020/10/22	4	62.85	3	62.50	62.80	1	24,313	0.00%
2020/10/21	1	62.80	5	62.80	62.70	-4	24,494	-0.02%
2020/10/20	12	64.38	12	64.41	62.50	0	24,854	0.00%
2020/10/19	1	61.80	11	62.27	62.20	-10	24,855	-0.04%
2020/10/16	6	63.70	5	64.56	63.00	1	24,855	0.00%
2020/10/14	9	68.68	10	69.10	67.30	-1	25,105	0.00%
2020/10/13	4	68.03	18	68.47	67.20	-14	25,279	-0.06%
2020/10/12	40	68.49	67	68.55	67.70	-27	25,195	-0.11%
2020/10/08	7	67.77	5	67.90	67.50	2	25,336	0.01%
2020/10/07	7	67.99	9	67.92	68.10	-2	25,620	-0.01%
2020/10/06	20	67.15	38	67.88	67.50	-18	25,528	-0.07%
2020/10/05	101	63.78	114	63.82	66.50	-13	24,601	-0.05%	大買/大賣/
2020/09/30	80	60.94	67	60.95	60.50	13	24,577	0.05%
2020/09/29	12	60.78	4	60.43	60.10	8	24,713	0.03%
2020/09/28	5	62.64	19	63.15	63.00	-14	24,954	-0.06%
2020/09/25	41	60.12	25	60.67	59.10	16	24,564	0.07%
2020/09/24	14	63.78	8	63.48	62.50	6	24,296	0.02%
2020/09/23	3	65.70	0	0.00	64.00	3	24,222	0.01%
2020/09/22	2	63.40	0	0.00	66.00	2	24,073	0.01%
2020/09/21	0	0.00	21	65.05	64.70	-21	23,946	-0.09%
2020/09/18	25	67.05	20	67.13	65.80	5	23,911	0.02%
2020/09/17	40	63.38	30	63.30	64.00	10	23,321	0.04%
2020/09/16	19	64.22	2	64.15	64.00	17	23,269	0.07%
2020/09/15	68	64.53	30	64.12	63.70	38	22,979	0.17%
2020/09/14	56	61.85	35	61.28	64.10	21	22,178	0.09%
2020/09/11	5	59.44	2	59.05	58.30	3	21,177	0.01%
2020/09/10	18	65.24	13	64.18	64.30	5	20,578	0.02%
2020/09/09	73	66.67	64	66.68	68.00	9	19,988	0.05%
2020/09/08	65	70.85	70	70.93	67.20	-5	19,686	-0.03%
2020/09/07	171	78.63	133	79.10	71.10	38	19,288	0.20%	大買/大賣/
2020/09/04	0	0.00	0	78.80	79.00	0	19,331	0.00%
2020/09/02	4	76.00	1	76.60	76.60	3	20,043	0.01%
2020/08/28	0	0.00	19	62.07	65.90	-19	20,493	-0.09%
2020/08/27	3	60.00	12	60.13	60.00	-9	20,537	-0.04%
2020/08/25	0	0.00	3	61.00	60.30	-3	20,463	-0.01%
2020/08/24	4	58.00	6	57.57	57.30	-2	20,381	-0.01%
2020/08/21	8	55.69	4	56.40	56.40	4	20,321	0.02%
2020/08/20	14	51.96	16	51.87	52.90	-2	20,139	-0.01%
2020/08/19	0	0.00	17	57.15	55.10	-17	19,896	-0.09%
2020/08/18	18	55.93	6	57.53	59.00	12	19,748	0.06%
2020/08/17	6	54.17	5	54.58	55.80	1	19,661	0.01%
2020/08/14	1	50.80	3	49.23	50.80	-2	19,553	-0.01%
2020/08/13	0	0.00	1	46.50	48.15	-1	19,424	-0.01%
2020/08/12	1	45.80	1.1	43.61	45.80	-0.1	19,225	0.00%
2020/08/11	5	46.80	10	47.60	46.35	-5	19,088	-0.03%
2020/08/10	2	44.13	3	44.12	45.00	-1	18,843	-0.01%
2020/08/07	32	44.40	16	42.77	43.25	16	18,500	0.09%
2020/08/06	16	44.02	18	44.57	43.50	-2	17,960	-0.01%
2020/08/05	118	40.74	126	40.75	41.35	-8	16,997	-0.05%	大買/大賣/
2020/08/04	47	38.27	82	38.62	39.60	-35	15,891	-0.22%
2020/08/03	4	35.70	6	35.99	36.00	-2	15,217	-0.01%
2020/07/31	4	35.75	4	35.95	35.75	0	15,184	0.00%
2020/07/30	0	0.00	11	36.50	36.70	-11	15,056	-0.07%
2020/07/29	2	35.55	17	35.28	35.65	-15	14,890	-0.10%
2020/07/28	5	34.80	25	35.25	34.30	-20	14,733	-0.14%
2020/07/27	35	36.39	5	35.95	35.75	30	14,450	0.21%
2020/07/24	11	36.99	33	37.89	36.95	-22	14,200	-0.15%
2020/07/23	7	36.09	1	36.50	36.50	6	13,766	0.04%
2020/07/22	11	35.13	16	35.25	36.20	-5	13,647	-0.04%
2020/07/21	11	34.58	16	35.77	34.50	-5	13,472	-0.04%
2020/07/20	47	34.56	5	35.70	33.70	42	13,268	0.32%
2020/07/17	22	38.08	24	38.56	37.40	-2	12,881	-0.02%
2020/07/16	1	36.55	23	36.35	37.00	-22	12,208	-0.18%
2020/07/15	3	36.72	2	36.98	36.10	1	12,035	0.01%
2020/07/14	18	38.66	16	38.46	38.05	2	11,593	0.02%
2020/07/13	65	37.09	63	37.21	36.50	2	11,051	0.02%
2020/07/10	6	35.74	3	36.03	35.30	3	10,684	0.03%
2020/07/09	22	39.38	36	39.11	37.35	-14	10,324	-0.14%
2020/07/08	17	36.78	13	36.84	37.70	4	9,539	0.04%
2020/07/07	15	33.82	4	32.83	34.85	11	8,843	0.12%
2020/07/06	0	0.00	10	30.41	31.70	-10	8,261	-0.12%
2020/07/03	3	29.32	33	28.52	28.95	-30	8,241	-0.36%
2020/07/02	13	28.72	3	28.63	28.40	10	8,172	0.12%
2020/07/01	4	28.05	0	0.00	28.10	4	8,109	0.05%
2020/06/30	2	28.20	6	28.40	29.00	-4	7,921	-0.05%
2020/06/29	0	0.00	1	25.20	26.85	-1	7,802	-0.01%
2020/06/24	2	24.43	3	24.70	24.45	-1	7,666	-0.01%
2020/06/23	4	23.86	0	0.00	23.20	4	7,599	0.05%
2020/06/22	0	0.00	7	26.70	24.15	-7	7,488	-0.09%
2020/06/19	19	25.68	29	25.78	26.40	-10	7,418	-0.14%
2020/06/18	17	26.01	2	26.90	26.90	15	7,306	0.21%
2020/06/17	6	24.26	0	0.00	24.50	6	7,128	0.08%
2020/06/16	0	0.00	28	23.48	23.55	-28	7,031	-0.40%
2020/06/15	29	23.63	7	23.69	24.25	22	6,945	0.32%
2020/06/12	17	21.89	15	21.24	22.85	2	6,741	0.03%
2020/06/11	11	21.15	19	21.44	20.80	-8	6,005	-0.13%
2020/06/10	11	19.69	0	0.00	20.15	11	5,442	0.20%
2020/06/09	0	0.00	10	17.30	18.35	-10	5,048	-0.20%
2020/06/08	2	16.95	2	16.95	16.70	0	4,725	0.00%
2020/06/04	0	0.00	5	14.85	14.85	-5	4,308	-0.12%
2020/05/28	0	0.00	2	13.60	13.45	-2	5,104	-0.04%
2020/05/27	2	13.35	0	0.00	13.40	2	5,195	0.04%
2020/05/26	5	13.70	0	0.00	13.55	5	5,279	0.09%
2020/05/21	1	13.90	3	14.07	14.30	-2	5,349	-0.04%
2020/05/15	0	0.00	1	12.60	12.75	-1	5,562	-0.02%
2020/05/07	0	0.00	1	13.00	13.50	-1	5,447	-0.02%
2020/05/06	1	13.00	0	0.00	12.70	1	5,352	0.02%
2020/05/05	0	0.00	1	12.50	12.55	-1	5,265	-0.02%
2020/05/04	0	0.00	2	12.45	12.55	-2	5,222	-0.04%
2020/04/24	0.1	11.85	0	0.00	11.85	0.1	4,942	0.00%
2020/04/23	4	12.03	2	12.20	11.90	2	4,903	0.04%
2020/04/21	12	11.89	12	11.92	11.70	0	4,677	0.00%
2020/04/17	10	11.40	0	0.00	11.20	10	4,476	0.22%
2020/04/16	4	11.73	4	11.89	11.70	0	4,397	0.00%
2020/04/13	0	0.00	30	11.50	11.25	-30	4,152	-0.72%
2020/04/10	0	0.00	21	11.52	11.45	-21	4,113	-0.51%
2020/04/09	2	11.28	2	11.45	11.25	0	4,063	0.00%
2020/04/08	0	0.00	1	11.85	11.45	-1	4,009	-0.02%
2020/04/07	0	0.00	20	11.80	11.80	-20	3,856	-0.52%
2020/04/06	2	10.23	0	0.00	10.75	2	3,713	0.05%
2020/03/30	10	9.74	0	0.00	9.80	10	3,498	0.29%
2020/03/27	50	9.77	0	0.00	9.50	50	3,455	1.45%
2020/03/20	1	8.69	1	8.74	8.69	0	3,258	0.00%
2020/03/19	0	0.00	1	8.21	8.19	-1	3,231	-0.03%
2020/03/13	0	0.00	2	8.51	8.93	-2	2,950	-0.07%
2020/03/12	0	0.00	6	9.82	9.38	-6	2,881	-0.21%
2020/03/10	1	11.25	1	10.95	10.90	0	2,765	0.00%
2020/03/09	3	12.57	0	0.00	11.60	3	2,681	0.11%
2020/03/06	1	13.10	0	0.00	12.85	1	2,549	0.04%
2020/03/05	8	13.44	2	13.78	13.25	6	2,404	0.25%
2020/03/04	0	0.00	1	13.50	13.50	-1	2,074	-0.05%
2020/03/03	1	12.30	0	0.00	12.30	1	1,734	0.06%
2020/03/02	0	0.00	3	12.15	12.30	-3	1,581	-0.19%
2020/02/26	0	0.00	2	12.28	12.75	-2	1,355	-0.15%
2020/02/25	1	11.90	0	0.00	11.80	1	1,144	0.09%
2020/02/24	0	0.00	3	12.20	12.05	-3	1,067	-0.28%
2020/02/21	6	12.15	5	12.25	12.20	1	1,009	0.10%
2020/02/19	1	12.25	0	0.00	12.25	1	794	0.13%
2020/02/18	2	11.45	0	0.00	12.30	2	687	0.29%
2020/02/11	0	0.00	3	10.35	10.35	-3	429	-0.70%
2020/01/31	0	0.00	13	9.50	9.58	-13	354	-3.67%
2019/12/17	3	10.30	0	0.00	10.30	3	427	0.70%
2019/07/12	13	11.55	0	0.00	11.60	13	970	1.34%
2019/07/08	0	11.25	0	0.00	11.25	0	993	0.00%
2019/06/20	0	0.00	1	11.10	11.10	-1	1,444	-0.07%
2019/06/14	0	0.00	1	11.10	11.05	-1	1,513	-0.07%
2019/06/12	1	10.95	0	0.00	11.00	1	1,517	0.07%
2019/06/03	1	11.00	0	0.00	10.90	1	1,600	0.06%
2019/05/16	3	11.65	3	11.48	11.35	0	1,786	0.00%
2019/05/15	0	0.00	15	12.35	11.75	-15	1,788	-0.84%
2019/04/24	5	12.90	0	0.00	12.75	5	1,416	0.35%
2019/04/19	2	13.65	0	0.00	13.20	2	1,369	0.15%
2019/04/16	10	12.70	0	0.00	12.70	10	1,233	0.81%
2019/04/11	0	0.00	91	13.26	12.95	-91	1,202	-7.57%
2019/04/10	0	0.00	1	12.90	12.90	-1	1,082	-0.09%
2019/04/09	1	13.30	0	0.00	12.95	1	1,062	0.09%
2019/04/03	20	13.00	0	0.00	13.20	20	1,006	1.99%
2019/04/02	0	0.00	2	12.95	13.20	-2	982	-0.20%
2019/04/01	0	0.00	20	12.38	13.20	-20	929	-2.15%
2019/03/29	0	0.00	0.3	12.30	12.40	-0.3	852	-0.03%
2019/03/20	0	0.00	10	11.80	12.05	-10	706	-1.41%
2019/03/13	10	11.78	0	0.00	11.70	10	656	1.52%
2019/03/12	2	11.95	0	0.00	11.85	2	654	0.31%
2019/03/07	0	0.00	2	11.75	11.50	-2	615	-0.33%
2019/03/04	2	11.65	0	0.00	11.55	2	633	0.32%
2019/02/27	0	0.00	40	11.55	11.45	-40	600	-6.67%
2019/02/26	0.2	11.60	0	0.00	11.60	0.2	593	0.03%
2019/02/25	0.1	11.80	0	0.00	11.80	0.1	580	0.01%
2019/02/21	0	0.00	1	11.35	11.40	-1	462	-0.22%
2019/02/11	1	10.80	0	0.00	10.80	1	475	0.21%
2019/01/02	1	10.30	1	10.20	10.15	0	455	0.00%
2018/12/05	6	10.80	6	10.80	10.70	0	471	0.00%
2018/12/04	21	10.90	40	10.95	10.90	-19	484	-3.93%
2018/12/03	0	0.00	1	11.00	11.05	-1	491	-0.20%
2018/11/30	1	10.85	2	11.23	10.85	-1	480	-0.21%
2018/11/29	0	0.00	1	11.00	10.75	-1	472	-0.21%
2018/11/28	2	11.00	0	0.00	10.90	2	460	0.43%
2018/11/14	0	0.00	5	10.35	10.45	-5	426	-1.17%
2018/10/25	0	0.00	6	9.33	9.33	-6	520	-1.15%
2018/09/06	0	0.00	10	12.15	12.10	-10	665	-1.50%
2018/08/16	0	0.00	2	12.43	12.25	-2	1,137	-0.18%
2018/08/15	2	12.30	0	0.00	12.25	2	1,186	0.17%
2018/08/13	0	0.00	20	12.16	12.30	-20	1,183	-1.69%
2018/08/06	5	13.60	0	0.00	13.60	5	1,181	0.42%
2018/08/01	5	12.85	0	0.00	12.85	5	1,155	0.43%
2018/07/31	5	12.92	0	0.00	12.95	5	1,158	0.43%
2018/07/30	3	12.95	0	0.00	12.95	3	1,190	0.25%
2018/07/27	2	13.05	0	0.00	13.05	2	1,196	0.17%
2018/07/26	2	13.00	0	0.00	12.95	2	1,196	0.17%
2018/07/25	5	13.12	0	0.00	13.15	5	1,189	0.42%
2018/07/24	3	13.00	0	0.00	12.95	3	1,164	0.26%
2018/06/28	0	0.00	2	12.48	12.40	-2	1,189	-0.17%
2018/06/27	2	12.25	0	0.00	12.25	2	1,195	0.17%
2018/06/20	0	0.00	10	12.62	12.60	-10	1,228	-0.81%
2018/06/19	4	13.03	0	0.00	12.85	4	1,233	0.32%
2018/06/15	6	13.15	0	0.00	13.05	6	1,231	0.49%
2018/06/11	10	13.75	0	0.00	13.55	10	1,221	0.82%
2018/06/06	0	0.00	1	14.00	13.80	-1	1,418	-0.07%
2018/05/22	0	0.00	3	12.50	12.45	-3	1,312	-0.23%
2018/05/18	0	0.00	1	12.65	12.70	-1	1,329	-0.08%
2018/05/17	1	12.40	0	0.00	12.30	1	1,325	0.08%
2018/04/02	0	0.00	30	13.12	12.95	-30	3,260	-0.92%
2018/03/28	1	13.00	0	0.00	13.00	1	3,386	0.03%
2018/03/27	0	0.00	100	13.15	13.10	-100	3,399	-2.94%
2018/03/19	20	13.85	0	0.00	13.70	20	3,724	0.54%
2018/03/16	3	14.10	3	13.90	13.85	0	3,722	0.00%
2018/03/14	0	0.00	1	13.95	14.00	-1	3,703	-0.03%
2018/03/07	0	0.00	5	13.85	13.70	-5	3,499	-0.14%
2018/03/05	5	14.50	0	0.00	14.15	5	3,535	0.14%
2018/02/27	0	0.00	1	13.45	13.35	-1	3,628	-0.03%
2018/02/26	1	13.70	0	0.00	13.75	1	3,769	0.03%
2018/02/08	0	0.00	1	13.00	12.85	-1	3,981	-0.03%
2018/02/06	3	13.35	0	0.00	13.05	3	4,153	0.07%
2018/01/31	110	15.22	2	15.15	15.15	108	5,132	2.10%	大買/鉅額交易
2018/01/30	2	15.80	0	0.00	15.35	2	5,103	0.04%
2018/01/29	1	15.20	11	15.83	16.05	-10	5,024	-0.20%
2018/01/24	10	14.90	0	0.00	14.90	10	4,669	0.21%
2018/01/23	45	15.36	27	15.52	15.05	18	4,676	0.38%
2018/01/22	22	15.17	0	0.00	14.85	22	4,504	0.49%
2018/01/19	30	15.22	31	15.24	15.20	-1	4,448	-0.02%
2018/01/18	10	14.75	10	14.75	14.35	0	4,172	0.00%
2018/01/11	2	14.00	2	13.70	13.70	0	4,073	0.00%
2018/01/08	0	0.00	1	14.10	13.65	-1	4,048	-0.02%
2018/01/03	2	14.30	20	14.25	14.55	-18	3,920	-0.46%
2018/01/02	1	14.25	4	14.04	14.05	-3	3,853	-0.08%