運錩 (2069)-永豐金券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
18.40
漲跌
▲0.15
漲幅
+0.82%
成交量
189張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:30

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

運錩 (2069)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/02	5	18.33	0	18.05	18.25	5	797	0.63%
2024/11/29	6	18.40	0	0.00	18.35	6	800	0.75%
2024/11/28	1	18.40	0	0.00	18.40	1	804	0.12%
2024/11/27	2	18.30	5.2	18.36	18.30	-3.2	804	-0.40%
2024/11/25	12	18.83	0	0.00	18.85	12	801	1.50%
2024/11/22	2	18.80	0	0.00	18.75	2	806	0.25%
2024/11/21	15	18.59	1	18.75	18.60	14	811	1.73%
2024/11/20	3	18.55	0	0.00	18.55	3	829	0.36%
2024/11/19	5	18.89	0	0.00	18.90	5	853	0.59%
2024/11/15	2	18.80	2	19.00	19.30	0	861	0.00%
2024/11/14	4	18.80	1	18.90	18.70	3	858	0.35%
2024/11/13	71	19.21	2	19.40	19.10	69	862	8.00%
2024/11/12	73	19.24	27.1	19.85	19.35	45.9	882	5.20%
2024/11/11	4	18.49	9	18.54	18.75	-5	895	-0.56%
2024/11/08	15	18.64	40.1	18.69	18.60	-25.1	888	-2.82%
2024/11/07	0	0.00	9	17.46	17.35	-9	872	-1.03%
2024/11/06	3	16.98	0	0.00	17.00	3	892	0.34%
2024/11/05	11	16.63	37	16.61	16.80	-26	891	-2.92%
2024/11/04	0.1	16.83	0	0.00	16.65	0.1	890	0.01%
2024/11/01	0	0.00	92	16.99	17.20	-92	885	-10.38%
2024/10/30	99	16.75	23	16.92	16.75	76	878	8.65%
2024/10/29	7	16.85	1	16.85	16.85	6	869	0.69%
2024/10/28	0.5	16.95	24	17.07	16.90	-23.5	867	-2.71%
2024/10/25	8	16.73	11	16.93	17.05	-3	864	-0.35%
2024/10/24	0	0.00	2.2	16.81	16.65	-2.2	859	-0.25%
2024/10/23	1	17.00	2	16.95	16.95	-1	856	-0.12%
2024/10/22	13	16.97	7.2	17.10	16.90	5.8	852	0.69%
2024/10/21	1	17.15	0	17.35	17.10	1	844	0.12%
2024/10/18	6	17.33	2.2	17.37	17.30	3.8	842	0.45%
2024/10/17	7.3	17.40	7	17.47	17.25	0.3	840	0.03%
2024/10/16	12	17.08	0	0.00	17.05	12	835	1.44%
2024/10/15	16	17.22	0	0.00	17.10	16	830	1.93%
2024/10/14	3	17.17	112	17.10	17.20	-109	825	-13.21%	大賣/鉅額交易
2024/10/11	1.6	16.89	3	17.05	17.20	-1.4	816	-0.18%
2024/10/09	3	18.88	0	0.00	18.55	3	757	0.40%
2024/10/08	2	19.45	9	19.46	19.45	-7	739	-0.95%
2024/10/07	6	19.66	1	20.05	19.50	5	731	0.69%
2024/10/04	9	19.57	24.2	19.82	20.10	-15.2	718	-2.11%
2024/10/01	25.3	19.96	2	19.93	20.00	23.3	701	3.32%
2024/09/30	13.1	19.98	8.3	20.21	20.00	4.8	694	0.69%
2024/09/27	27	20.09	14.1	20.38	20.35	12.9	665	1.94%
2024/09/26	12	19.32	6.2	19.36	19.00	5.9	617	0.95%
2024/09/25	29.3	19.43	0	0.00	19.45	29.3	608	4.82%
2024/09/24	8	19.41	16	19.30	19.45	-8	594	-1.34%
2024/09/23	8.5	19.51	11	19.60	19.60	-2.5	564	-0.45%
2024/09/20	2	18.28	22	18.15	18.30	-20	509	-3.93%
2024/09/19	27	18.12	2	18.23	18.25	25	501	4.99%
2024/09/18	37.3	18.25	2	18.35	18.00	35.3	495	7.12%
2024/09/16	20	17.96	0	0.00	18.00	20	486	4.11%
2024/09/13	0.4	17.13	0	0.00	17.25	0.4	472	0.08%
2024/09/12	39	17.20	1	17.15	17.10	38	473	8.02%
2024/09/11	73	16.90	10.6	17.03	17.05	62.4	470	13.28%
2024/09/10	2.6	16.98	6	17.27	16.90	-3.4	466	-0.72%
2024/09/09	0	0.00	2	16.98	17.15	-2	461	-0.43%
2024/09/06	1	16.50	4	16.65	16.85	-3	458	-0.65%
2024/09/05	3	16.63	10	16.85	16.40	-7	453	-1.54%
2024/09/04	2	17.00	40	17.40	17.00	-38	444	-8.54%
2024/09/03	1	17.85	5	17.80	17.90	-4	437	-0.91%
2024/09/02	9	17.87	9	18.13	17.80	0	435	0.00%
2024/08/30	5.3	18.05	0	0.00	18.05	5.3	428	1.24%
2024/08/28	2	17.95	1	17.90	17.85	1	419	0.24%
2024/08/27	4.4	17.77	21	17.94	17.85	-16.6	418	-3.98%
2024/08/26	1.3	18.28	0	0.00	18.25	1.3	411	0.32%
2024/08/23	1	18.15	0	0.00	18.45	1	407	0.25%
2024/08/22	7	18.22	1	18.35	18.40	6	401	1.50%
2024/08/21	26	18.29	8	18.26	18.20	18	380	4.73%
2024/08/20	3	17.35	82	17.27	17.40	-79	352	-22.40%
2024/08/19	23	17.73	4	17.89	17.35	19	348	5.46%
2024/08/16	24	18.03	8	18.05	18.00	16	337	4.75%
2024/08/15	18	17.58	1	17.65	17.70	17	324	5.24%
2024/08/14	33	17.95	5	18.14	17.70	28	319	8.77%
2024/08/13	61	18.03	44.1	18.26	18.50	16.9	286	5.90%
2024/08/12	5	17.07	2	16.80	16.90	3	220	1.36%
2024/08/09	16.1	16.50	21	16.73	16.75	-4.9	210	-2.33%
2024/08/08	35	16.40	46.1	16.40	16.40	-11.1	166	-6.65%
2024/08/07	1	15.00	0	0.00	14.95	1	139	0.72%
2024/08/06	2	14.58	3	14.53	14.60	-1	138	-0.72%
2024/08/05	14	14.80	10	14.84	14.65	4	137	2.90%
2024/08/02	1	15.85	0	0.00	15.80	1	136	0.73%
2024/08/01	0	0.00	9	15.95	15.95	-9	138	-6.52%
2024/07/31	1	15.75	1.1	15.85	15.95	-0.1	141	-0.07%
2024/07/26	0	0.00	2	15.90	15.90	-2	143	-1.39%
2024/07/23	1	15.80	0	0.00	15.80	1	145	0.69%
2024/07/22	1	15.60	4	15.70	15.65	-3	146	-2.05%
2024/07/19	9	15.76	0	0.00	15.75	9	144	6.23%
2024/07/17	1	16.00	0	0.00	16.05	1	142	0.70%
2024/07/16	0	0.00	1	16.05	16.05	-1	143	-0.70%
2024/07/12	0	0.00	1	15.95	15.95	-1	150	-0.66%
2024/07/11	1.2	15.73	1	15.90	15.90	0.2	151	0.16%
2024/07/09	3	15.75	2	15.90	15.90	1	152	0.66%
2024/07/04	0	16.10	0	0.00	16.00	0	152	0.02%
2024/07/03	2	16.00	0	0.00	16.00	2	172	1.16%
2024/06/28	0	0.00	1	16.15	16.15	-1	180	-0.55%
2024/06/27	0	0.00	0.4	16.30	16.45	-0.4	177	-0.23%
2024/06/26	1	16.35	0	0.00	16.35	1	176	0.57%
2024/06/25	0.2	16.35	0	0.00	16.50	0.2	173	0.14%
2024/06/17	0	0.00	1	16.55	16.50	-1	173	-0.58%
2024/06/14	0.1	16.60	0	0.00	16.55	0.1	173	0.07%
2024/06/13	1	16.45	0	0.00	16.60	1	174	0.57%
2024/06/11	1	16.50	0	0.00	16.60	1	174	0.57%
2024/06/07	0	0.00	7	16.50	16.60	-7	175	-3.98%
2024/06/06	0	0.00	1	16.50	16.55	-1	176	-0.57%
2024/06/05	1	16.55	2	16.45	16.55	-1	177	-0.56%
2024/05/30	0	0.00	5	16.83	16.80	-5	180	-2.77%
2024/05/28	0	0.00	6	16.60	16.75	-6	177	-3.37%
2024/05/23	7	16.40	1	16.65	16.45	6	182	3.28%
2024/05/20	6	17.03	1	17.25	16.95	5	183	2.72%
2024/05/16	1	16.70	0	0.00	16.75	1	180	0.56%
2024/05/14	0	0.00	5	16.85	16.70	-5	181	-2.75%
2024/05/13	2	16.65	0	0.00	16.80	2	181	1.10%
2024/05/09	1	16.55	2	16.55	16.55	-1	179	-0.56%
2024/05/08	3	16.75	1	17.00	16.90	2	177	1.13%
2024/05/07	3	16.92	0	0.00	16.80	3	174	1.72%
2024/05/06	0	0.00	16	16.75	16.75	-16	173	-9.21%
2024/04/30	4	16.44	2	16.45	16.50	2	177	1.12%
2024/04/29	2	16.50	6	16.58	16.60	-4	176	-2.27%
2024/04/26	0	0.00	1	16.35	16.35	-1	173	-0.58%
2024/04/25	3	16.40	1	16.35	16.30	2	173	1.15%
2024/04/24	1	16.50	3	16.45	16.40	-2	173	-1.15%
2024/04/23	0	0.00	0	16.50	16.55	0	173	-0.01%
2024/04/22	17	16.60	1	16.50	16.40	16	173	9.22%
2024/04/19	3	16.37	26	16.33	16.25	-23	172	-13.33%
2024/04/18	65.4	16.68	1	16.70	16.60	64.4	168	38.15%
2024/04/17	9	16.15	0	0.00	16.15	9	164	5.48%
2024/04/11	0	0.00	2	16.45	16.50	-2	160	-1.25%
2024/04/10	5	16.65	2	16.65	16.65	3	159	1.89%
2024/04/09	16	17.05	23	16.92	16.90	-7	155	-4.51%
2024/04/03	2	16.10	0	0.00	16.05	2	133	1.50%
2024/04/02	1	15.70	0	0.00	15.70	1	129	0.77%
2024/04/01	9	15.88	0	15.90	15.95	9	127	7.04%
2024/03/28	0	0.00	3	15.92	15.95	-3	137	-2.19%
2024/03/27	1	15.90	5	16.10	15.90	-4	144	-2.78%
2024/03/25	2	16.05	1	16.00	16.00	1	154	0.65%
2024/03/20	0	0.00	1	16.10	16.20	-1	242	-0.41%
2024/03/14	0.2	15.90	2	16.05	16.00	-1.9	239	-0.77%
2024/03/12	0	0.00	1	16.05	15.90	-1	236	-0.42%
2024/03/11	1	15.80	0	15.80	15.80	1	235	0.42%
2024/03/07	0	0.00	1	16.05	16.00	-1	232	-0.43%
2024/03/05	0	0.00	4	16.15	16.10	-4	229	-1.74%
2024/03/04	0.1	16.00	0	0.00	16.05	0.1	228	0.02%
2024/02/27	9	16.03	2	16.08	15.95	7	226	3.09%
2024/02/23	0.1	16.15	0	0.00	16.10	0.1	221	0.05%
2024/02/22	2	16.20	2	16.28	16.20	0	221	0.00%
2024/02/21	1	16.10	3	16.28	16.35	-2	220	-0.91%
2024/02/19	1	16.00	4	16.08	16.05	-3	219	-1.37%
2024/02/16	1	15.80	0	15.95	15.95	1	218	0.45%
2024/02/15	4	15.90	0	0.00	15.90	4	215	1.85%
2024/02/02	0	0.00	4	16.30	16.25	-4	213	-1.87%
2024/01/31	0	0.00	0	16.30	16.25	0	214	-0.01%
2024/01/30	0	0.00	3	16.40	16.40	-3	213	-1.40%
2024/01/26	0	0.00	3	16.40	16.25	-3	213	-1.40%
2024/01/24	12	16.01	0	0.00	16.20	12	212	5.65%
2024/01/18	0	0.00	0	16.55	16.40	0	206	-0.01%
2024/01/17	12	16.39	11	16.31	16.50	1	206	0.48%
2024/01/16	3	16.45	9	16.45	16.40	-6	206	-2.91%
2024/01/10	0	0.00	0	17.00	16.95	0	210	-0.01%
2024/01/08	3	17.55	0	0.00	17.55	3	209	1.43%
2024/01/05	2	17.55	0	0.00	17.65	2	209	0.95%
2024/01/04	3	17.60	0	0.00	17.70	3	212	1.41%
2024/01/03	2	17.60	0	0.00	17.60	2	213	0.94%
2023/12/29	1	17.85	4	17.85	17.95	-3	212	-1.41%
2023/12/27	2	17.90	0	0.00	17.90	2	212	0.94%
2023/12/25	3.1	17.75	3	17.97	17.90	0.1	211	0.03%
2023/12/22	12.1	17.63	7	17.62	17.60	5.1	203	2.48%
2023/12/21	7	18.01	14	18.15	18.00	-7	196	-3.57%
2023/12/20	0	0.00	3	18.03	17.95	-3	191	-1.56%
2023/12/19	4	17.76	2	17.75	17.75	2	184	1.08%
2023/12/18	28.1	18.03	29	18.52	17.90	-0.9	174	-0.52%
2023/12/15	18	17.63	59	17.49	17.95	-41	128	-31.95%
2023/12/12	15	16.15	0	0.00	16.35	15	101	14.83%
2023/12/11	1.1	16.30	6	16.40	16.30	-5	101	-4.85%
2023/12/08	0	0.00	8	16.41	16.30	-8	102	-7.81%
2023/12/06	0	0.00	3	16.50	16.55	-3	102	-2.93%
2023/12/05	0	0.00	4	16.35	16.40	-4	101	-3.93%
2023/11/29	0	0.00	2	16.40	16.35	-2	101	-1.97%
2023/11/28	13.1	16.34	0	0.00	16.35	13.1	102	12.75%
2023/11/22	0	0.00	1	16.45	16.35	-1	100	-0.99%
2023/11/21	1	16.35	5	16.15	16.35	-4	101	-3.93%
2023/11/20	0	0.00	10	16.10	16.10	-10	101	-9.89%
2023/11/17	3	15.95	0	0.00	15.95	3	100	3.00%
2023/11/16	3	15.95	0	0.00	15.90	3	101	2.96%
2023/11/15	4	15.94	0	0.00	15.80	4	100	3.98%
2023/11/14	3	15.73	0	0.00	15.80	3	100	2.97%
2023/11/10	0	0.00	18	15.75	15.95	-18	104	-17.15%
2023/11/02	14	15.71	0	0.00	15.70	14	118	11.78%
2023/11/01	10	15.65	0	0.00	15.70	10	118	8.44%
2023/10/31	0	0.00	15	15.65	15.65	-15	119	-12.53%
2023/10/30	0	0.00	1	15.70	15.70	-1	123	-0.81%
2023/10/27	1	15.55	4	15.55	15.55	-3	123	-2.43%
2023/10/26	0	0.00	15	15.50	15.40	-15	124	-12.03%
2023/10/24	0	0.00	2	15.40	15.35	-2	124	-1.60%
2023/10/23	3	15.25	4	15.48	15.25	-1	127	-0.79%
2023/10/20	0	0.00	1	15.20	15.30	-1	128	-0.78%
2023/10/19	0.1	15.60	1	15.80	15.60	-1	127	-0.74%
2023/10/12	0	0.00	9	16.40	16.05	-9	143	-6.27%
2023/10/11	0	0.00	1	16.10	16.00	-1	144	-0.69%
2023/10/06	0	0.00	2	16.30	16.20	-2	150	-1.33%
2023/10/04	0	0.00	1	16.25	16.15	-1	155	-0.64%
2023/10/03	2	16.35	0	0.00	16.35	2	158	1.26%
2023/10/02	5	16.55	0	0.00	16.60	5	159	3.14%
2023/09/22	2	16.95	0	0.00	17.05	2	167	1.19%
2023/09/21	0	0.00	5	17.05	17.10	-5	166	-3.00%
2023/09/20	6	17.28	1	17.35	17.35	5	166	2.99%
2023/09/19	7	17.59	4.4	17.60	17.40	2.6	173	1.49%
2023/09/18	8	17.38	1	17.60	17.55	7	174	4.01%
2023/09/15	1	17.00	0	0.00	17.05	1	171	0.58%
2023/09/14	2	16.95	0	0.00	16.95	2	170	1.18%
2023/09/13	2	16.80	2	16.78	16.80	0	169	0.00%
2023/09/12	2	16.95	0	0.00	16.80	2	171	1.17%
2023/09/11	1	16.80	0	0.00	16.75	1	173	0.58%
2023/09/08	1	16.80	0	0.00	16.90	1	174	0.57%
2023/09/06	3	16.90	0	0.00	17.00	3	177	1.69%
2023/08/31	4	16.85	0	0.00	16.90	4	178	2.24%
2023/08/30	0	0.00	1	16.90	16.85	-1	182	-0.55%
2023/08/28	0.1	16.80	0	0.00	16.65	0.1	188	0.05%
2023/08/25	0	0.00	4	16.84	16.80	-4	190	-2.10%
2023/08/23	0	0.00	1	16.60	16.65	-1	189	-0.53%
2023/08/18	3	16.90	0	0.00	16.95	3	193	1.55%
2023/08/17	1	16.35	0	0.00	16.55	1	192	0.52%
2023/08/16	2	16.65	1	16.75	16.60	1	190	0.53%
2023/08/15	5	16.75	0	0.00	16.85	5	189	2.64%
2023/08/14	3.2	16.98	2	16.80	16.70	1.2	189	0.63%
2023/08/11	10.2	17.55	0	0.00	17.35	10.2	188	5.42%
2023/08/10	0.1	17.70	0	0.00	17.60	0.1	186	0.05%
2023/08/04	0.1	18.30	0	0.00	18.30	0.1	187	0.08%
2023/08/02	0	0.00	7	18.38	18.30	-7	190	-3.68%
2023/07/27	0	0.00	2	18.25	18.25	-2	186	-1.07%
2023/07/26	0	0.00	2	18.10	18.05	-2	186	-1.07%
2023/07/21	0	17.95	0	0.00	17.90	0	183	0.01%
2023/07/19	10	18.01	5	17.85	17.85	5	182	2.75%
2023/07/18	1.2	18.04	0	0.00	18.00	1.2	182	0.68%
2023/07/17	5	18.05	1	18.05	18.05	4	180	2.22%
2023/07/14	2	18.10	0	0.00	18.10	2	176	1.13%
2023/07/13	0.3	18.52	0	0.00	18.10	0.3	175	0.19%
2023/07/12	5	18.80	0	0.00	18.65	5	169	2.94%
2023/07/11	0	18.85	4	18.80	18.80	-4	168	-2.35%
2023/07/10	3	19.75	2	19.75	19.70	1	169	0.59%
2023/07/07	0	0.00	4	19.71	19.70	-4	173	-2.31%
2023/07/05	0.2	19.95	0	0.00	19.90	0.2	172	0.10%
2023/07/04	0	20.10	0	0.00	20.10	0	172	0.01%
2023/06/30	0	19.95	5	19.95	19.90	-5	170	-2.93%
2023/06/29	0.2	20.10	0	0.00	20.05	0.2	169	0.12%
2023/06/28	0	19.95	0	0.00	20.00	0	170	0.00%
2023/06/27	6.2	20.03	0	0.00	19.90	6.2	171	3.63%
2023/06/21	1	19.60	0	0.00	19.80	1	169	0.59%
2023/06/20	0	0.00	1	19.75	19.75	-1	171	-0.58%
2023/06/19	4	19.80	0	0.00	19.75	4	173	2.30%
2023/06/15	0	0.00	2	19.60	19.60	-2	173	-1.15%
2023/06/14	2	19.35	2.2	19.35	19.30	-0.2	176	-0.13%
2023/06/13	8	19.29	0.1	19.40	19.25	7.9	187	4.23%
2023/06/12	7	19.44	0.1	19.65	19.35	6.9	190	3.60%
2023/06/08	0	0.00	1	19.65	19.60	-1	196	-0.51%
2023/06/05	0.2	19.80	10	19.65	19.60	-9.8	206	-4.75%
2023/06/01	0	0.00	5	19.50	19.30	-5	209	-2.38%
2023/05/26	1	19.15	1.1	19.16	19.10	-0.1	216	-0.06%
2023/05/25	0	0.00	9	19.44	19.35	-9	217	-4.14%
2023/05/24	0	0.00	3	19.47	19.55	-3	220	-1.36%
2023/05/23	1.1	19.41	0	19.40	19.40	1.1	225	0.48%
2023/05/22	1	19.20	0	0.00	19.30	1	231	0.43%
2023/05/19	0.1	19.20	0	0.00	19.20	0.1	233	0.04%
2023/05/17	32.1	19.16	0	0.00	19.20	32.1	237	13.53%
2023/05/16	2.2	19.06	0	0.00	19.10	2.2	234	0.92%
2023/05/15	4	18.98	1	18.95	19.10	3	236	1.27%
2023/05/10	1	19.60	3	19.65	19.70	-2	242	-0.82%
2023/05/09	5	19.64	1	19.65	19.65	4	247	1.62%
2023/05/08	0	0.00	1	19.80	19.75	-1	250	-0.40%
2023/05/02	1	19.90	0	0.00	20.00	1	285	0.35%
2023/04/28	6	19.72	0	0.00	19.70	6	291	2.06%
2023/04/25	2	19.60	0	0.00	19.65	2	303	0.66%
2023/04/24	1	19.90	0	0.00	19.90	1	304	0.33%
2023/04/21	0	0.00	3	20.00	19.90	-3	308	-0.97%
2023/04/20	10	20.08	0	0.00	20.05	10	306	3.26%
2023/04/14	12	20.45	0	0.00	20.35	12	326	3.67%
2023/04/13	0	0.00	25	20.57	20.55	-25	332	-7.51%
2023/04/12	0	0.00	25	20.47	20.40	-25	381	-6.56%
2023/04/11	2	20.10	0	0.00	20.10	2	381	0.52%
2023/04/06	0	0.00	0.1	20.00	20.00	-0.1	435	-0.02%
2023/03/31	20	20.13	0	0.00	20.15	20	450	4.44%
2023/03/29	3	20.10	0	0.00	20.10	3	545	0.55%
2023/03/28	1	20.15	1	20.10	20.10	0	552	0.00%
2023/03/24	11	20.08	0	0.00	20.10	11	568	1.94%
2023/03/23	30	20.09	0	0.00	20.15	30	591	5.07%
2023/03/21	1	20.15	0	0.00	20.10	1	617	0.16%
2023/03/17	0	0.00	6	20.23	20.25	-6	616	-0.97%
2023/03/16	5	19.86	1	20.00	19.85	4	614	0.65%
2023/03/15	0	0.00	1	20.80	20.50	-1	606	-0.16%
2023/03/14	1	20.80	2	20.78	20.75	-1	605	-0.17%
2023/03/13	2	20.68	0	0.00	20.90	2	609	0.33%
2023/03/10	1	21.15	0	0.00	21.15	1	609	0.16%
2023/03/09	4	21.61	0	0.00	21.45	4	609	0.66%
2023/03/08	0	21.50	1	21.65	21.65	-1	613	-0.16%
2023/03/07	1	21.60	1	21.75	21.75	0	614	0.00%
2023/03/02	0	0.00	0	21.35	21.30	0	614	0.00%
2023/03/01	0	0.00	1	21.05	21.10	-1	614	-0.16%
2023/02/24	1	21.50	0	0.00	21.40	1	610	0.16%
2023/02/22	1	21.35	0	0.00	21.35	1	614	0.16%
2023/02/21	0	0.00	1	21.75	21.65	-1	614	-0.16%
2023/02/20	1	21.70	0	0.00	21.75	1	627	0.16%
2023/02/17	1	21.45	0	0.00	21.50	1	666	0.15%
2023/02/16	0	0.00	0	21.55	21.45	0	682	0.00%
2023/02/09	0	0.00	1	21.55	21.55	-1	714	-0.14%
2023/02/06	2	21.35	2	21.38	21.25	0	707	0.00%
2023/02/02	0	0.00	4	21.82	21.85	-4	703	-0.57%
2023/02/01	0	0.00	5	21.68	21.55	-5	696	-0.72%
2023/01/31	0	0.00	59	21.28	21.40	-59	683	-8.64%
2023/01/30	0	0.00	17.2	21.03	21.00	-17.2	677	-2.54%
2023/01/17	5	20.30	0	0.00	20.65	5	672	0.74%
2023/01/16	0	0.00	1	20.45	20.45	-1	667	-0.15%
2023/01/13	1	20.45	15	20.57	20.40	-14	666	-2.10%
2023/01/12	8	20.71	2	20.65	20.65	6	665	0.90%
2023/01/10	2	20.70	0	0.00	20.65	2	662	0.30%
2023/01/09	26	20.90	10	20.95	20.85	16	663	2.41%
2023/01/06	18	21.08	0	0.00	21.10	18	663	2.71%
2023/01/05	10	21.18	2	21.30	21.10	8	672	1.19%
2023/01/04	0	0.00	3	21.60	21.65	-3	664	-0.45%
2023/01/03	10	21.28	0	21.20	21.30	10	663	1.50%
2022/12/30	1	22.55	2.1	21.76	21.45	-1.1	659	-0.16%
2022/12/29	7	21.03	0	0.00	21.05	7	611	1.15%
2022/12/28	0	0.00	2	21.80	21.45	-2	608	-0.33%
2022/12/27	0	0.00	2	21.50	21.60	-2	587	-0.34%
2022/12/26	1	21.41	6	21.87	21.40	-5	579	-0.86%
2022/12/23	2.1	21.73	2	21.35	21.35	0.1	565	0.02%
2022/12/22	3	21.12	2	21.60	21.50	1	555	0.18%
2022/12/21	22	20.95	2	20.90	20.90	20	528	3.79%
2022/12/19	1	20.25	1	20.55	20.30	0	482	0.01%
2022/12/16	1	20.70	1	20.55	20.60	0	481	0.00%
2022/12/15	0.2	20.90	0	0.00	20.55	0.2	476	0.03%
2022/12/13	0	0.00	1	20.10	20.55	-1	447	-0.22%
2022/12/09	0	0.00	1	19.80	19.70	-1	434	-0.23%
2022/12/08	2	19.80	1	19.80	19.80	1	436	0.23%
2022/12/07	3	19.85	8	19.87	19.70	-5	436	-1.15%
2022/12/06	2	20.00	0	0.00	19.90	2	436	0.46%
2022/12/02	0	0.00	1	20.15	20.10	-1	447	-0.22%
2022/12/01	1	20.25	4	20.10	20.15	-3	454	-0.66%
2022/11/30	0	0.00	1	20.00	20.10	-1	452	-0.22%
2022/11/29	1	19.70	0	0.00	19.80	1	449	0.22%
2022/11/28	1	19.45	3	19.38	19.40	-2	450	-0.44%
2022/11/25	1	19.70	0	0.00	19.50	1	455	0.22%
2022/11/24	0	0.00	1	19.55	19.65	-1	453	-0.22%
2022/11/23	5	19.65	0	0.00	19.65	5	453	1.10%
2022/11/22	5	19.70	0	0.00	19.65	5	459	1.09%
2022/11/18	0	0.00	2	19.85	20.00	-2	465	-0.43%
2022/11/16	12	20.44	3	20.88	20.25	9	475	1.89%
2022/11/15	8	20.72	22	20.56	20.30	-14	464	-3.01%
2022/11/14	0	0.00	2	19.78	19.80	-2	429	-0.47%
2022/11/09	18	19.73	2	19.70	19.65	16	446	3.58%
2022/11/04	0	0.00	2	19.95	20.00	-2	532	-0.38%
2022/11/03	0	0.00	6	19.92	20.10	-6	549	-1.09%
2022/11/02	0	0.00	20	19.93	20.05	-20	553	-3.61%
2022/10/31	23	19.09	0	0.00	19.25	23	571	4.02%
2022/10/28	1	19.00	0	0.00	19.10	1	578	0.17%
2022/10/27	0	19.30	1.1	19.41	19.50	-1.1	586	-0.18%
2022/10/26	3	19.33	0	0.00	19.25	3	611	0.49%
2022/10/25	4	19.48	0	0.00	19.50	4	649	0.62%
2022/10/24	2	19.60	0	0.00	19.70	2	651	0.31%
2022/10/20	4	19.20	9	19.18	19.45	-5	661	-0.76%
2022/10/19	3	19.88	0	0.00	19.75	3	663	0.45%
2022/10/17	2	19.45	0	0.00	19.75	2	700	0.29%
2022/10/14	0	0.00	7	20.02	19.85	-7	753	-0.93%
2022/10/13	8	19.90	1	19.45	19.05	7	760	0.92%
2022/10/07	0	0.00	1	21.35	21.45	-1	768	-0.13%
2022/10/06	0	0.00	1	21.40	21.45	-1	772	-0.13%
2022/10/05	0	0.00	2	21.80	21.80	-2	776	-0.26%
2022/10/04	2	21.70	0	0.00	21.75	2	796	0.25%
2022/10/03	0	0.00	8	20.95	21.00	-8	819	-0.98%
2022/09/30	8	20.65	1	20.75	20.75	7	846	0.83%
2022/09/28	1	19.75	2	20.43	19.85	-1	864	-0.12%
2022/09/26	5	21.16	2	20.70	20.45	3	867	0.35%
2022/09/23	0	0.00	4	21.85	21.75	-4	869	-0.46%
2022/09/22	1	21.40	5	21.44	21.45	-4	877	-0.46%
2022/09/20	1	22.10	0	0.00	22.00	1	876	0.11%
2022/09/16	6	22.25	1	22.40	22.25	5	886	0.56%
2022/09/15	1	22.60	0	0.00	22.55	1	894	0.11%
2022/09/14	4.1	22.29	4	22.35	22.45	0.1	910	0.01%
2022/09/13	4	22.58	0	0.00	22.65	4	929	0.43%
2022/09/07	0	0.00	1	22.15	22.10	-1	957	-0.10%
2022/09/05	1	22.35	2	22.10	22.30	-1	966	-0.10%
2022/09/01	2	22.73	1	22.95	22.85	1	977	0.10%
2022/08/30	0	0.00	1	23.15	23.20	-1	978	-0.10%
2022/08/25	1	23.85	0	0.00	23.65	1	972	0.10%
2022/08/23	2	23.70	0.3	23.59	23.75	1.7	966	0.18%
2022/08/18	1	23.70	11	23.90	23.80	-10	959	-1.04%
2022/08/17	3	23.95	3	23.88	23.50	0	949	0.00%
2022/08/16	5	23.36	9	23.31	23.30	-4	931	-0.43%
2022/08/15	8	23.53	1	22.90	23.50	7	922	0.76%
2022/08/12	12	22.55	0	0.00	22.45	12	879	1.36%
2022/08/11	0	0.00	4	22.11	22.05	-4	849	-0.47%
2022/08/10	3	22.02	0	0.00	21.85	3	846	0.35%
2022/08/08	1	21.80	1	21.50	21.50	0	838	0.00%
2022/08/04	1	20.35	4	20.46	20.60	-3	846	-0.35%
2022/08/02	1	21.75	2	21.73	21.45	-1	875	-0.11%
2022/08/01	2	21.95	2	21.90	21.95	0	902	0.00%
2022/07/28	0	0.00	4	20.60	20.45	-4	972	-0.41%
2022/07/27	0	0.00	2	20.60	20.55	-2	977	-0.20%
2022/07/26	2	20.80	0	0.00	20.75	2	982	0.20%
2022/07/25	0	0.00	2	21.10	21.25	-2	988	-0.20%
2022/07/22	5	22.10	0.2	21.18	21.25	4.8	993	0.48%
2022/07/21	5	22.32	0	0.00	22.05	5	995	0.51%
2022/07/18	1	19.65	0	0.00	19.90	1	1,031	0.10%
2022/07/15	0.1	19.55	5	19.53	19.40	-4.9	1,057	-0.46%
2022/07/13	1	19.40	2	19.35	19.35	-1	1,151	-0.09%
2022/07/12	5.1	19.51	0	0.00	19.15	5.1	1,209	0.42%
2022/07/11	2.1	22.44	0	0.00	22.45	2.1	1,299	0.16%
2022/07/08	0	0.00	3	22.47	22.15	-3	1,379	-0.22%
2022/07/07	1	20.60	4	20.70	21.00	-3	1,547	-0.19%
2022/07/06	2	20.95	0	0.00	20.60	2	1,812	0.11%
2022/07/05	0.1	21.30	0	0.00	21.55	0.1	1,855	0.00%
2022/07/04	1	21.10	5	20.85	20.85	-4	1,886	-0.21%
2022/07/01	5.1	20.77	0	0.00	20.10	5.1	1,891	0.27%
2022/06/29	0.1	22.60	0	0.00	22.30	0.1	1,877	0.00%
2022/06/27	1	22.85	2	23.03	22.95	-1	1,910	-0.05%
2022/06/24	2	22.42	0	0.00	22.30	2	1,913	0.11%
2022/06/23	20	22.12	0	0.00	21.90	20	1,926	1.04%
2022/06/22	3	22.45	0	0.00	22.10	3	1,942	0.15%
2022/06/21	10	23.05	10	23.28	23.20	0	1,959	0.00%
2022/06/20	1	22.60	0	0.00	22.05	1	1,955	0.05%
2022/06/17	0	0.00	4	23.93	23.70	-4	1,981	-0.20%
2022/06/16	0	0.00	2	25.20	24.30	-2	2,009	-0.10%
2022/06/15	0	0.00	1	25.50	24.95	-1	2,014	-0.05%
2022/06/14	4	24.88	5	24.80	24.85	-1	2,020	-0.05%
2022/06/09	0	0.00	2	26.93	26.80	-2	2,122	-0.09%
2022/06/08	0	0.00	0.1	27.20	27.20	-0.1	2,181	0.00%
2022/06/02	1.1	26.85	0	0.00	26.80	1.1	2,379	0.05%
2022/05/26	0	0.00	10	27.00	26.65	-10	2,724	-0.37%
2022/05/19	3	26.50	14	26.17	26.65	-11	3,289	-0.33%
2022/05/17	1	27.10	3	26.93	26.95	-2	3,278	-0.06%
2022/05/13	1	26.20	44	26.18	26.50	-43	3,278	-1.31%
2022/05/12	4	26.41	0	0.00	25.85	4	3,276	0.12%
2022/05/10	1	27.10	8	27.13	27.50	-7	3,266	-0.21%
2022/05/09	4	27.39	6	26.94	26.80	-2	3,257	-0.06%
2022/05/06	36	28.31	1.1	28.64	28.50	34.9	3,224	1.08%
2022/05/03	1	30.65	1	30.60	30.65	0	3,146	0.00%
2022/04/29	0	0.00	0.2	31.00	30.85	-0.2	3,152	-0.01%
2022/04/28	1	30.90	0	0.00	30.80	1	3,211	0.03%
2022/04/27	0.1	30.70	2	30.65	30.70	-1.9	3,237	-0.06%
2022/04/26	12	32.60	1	31.85	31.75	11	3,209	0.34%
2022/04/25	30.1	33.14	4	32.96	32.45	26.1	3,183	0.82%
2022/04/22	0	0.00	1	34.90	34.75	-1	3,142	-0.03%
2022/04/21	10	35.15	1	35.15	34.85	9	3,133	0.29%
2022/04/20	9	36.54	5	36.77	35.70	4	3,152	0.13%
2022/04/18	2	36.55	12.1	36.76	35.80	-10.1	3,112	-0.32%
2022/04/15	4.1	37.38	4.1	37.67	37.10	-0.1	3,065	0.00%
2022/04/14	3.1	37.44	4	37.63	37.05	-0.9	2,978	-0.03%
2022/04/13	9.1	37.54	30	37.58	37.80	-20.9	2,893	-0.72%
2022/04/12	18.1	37.40	7.2	37.44	36.75	10.9	2,715	0.40%
2022/04/11	0	0.00	2	35.75	35.65	-2	2,459	-0.08%
2022/04/08	0	0.00	4	35.36	35.45	-4	2,430	-0.16%
2022/04/07	0	0.00	10	35.30	34.10	-10	2,414	-0.41%
2022/03/31	12	34.73	0	0.00	34.65	12	2,421	0.50%
2022/03/30	27	34.87	0	0.00	35.35	27	2,417	1.12%
2022/03/29	5	34.85	0	0.00	34.80	5	2,411	0.21%
2022/03/28	17	34.69	0	0.00	34.95	17	2,421	0.70%
2022/03/24	1	35.60	0	0.00	35.60	1	2,463	0.04%
2022/03/23	2	35.50	0	0.00	35.45	2	2,491	0.08%
2022/03/22	4	35.79	13	36.31	35.60	-9	2,521	-0.36%
2022/03/21	1	35.50	11	35.29	35.05	-10	2,502	-0.40%
2022/03/17	0	0.00	1	34.85	34.70	-1	2,524	-0.04%
2022/03/16	1	34.90	0	0.00	34.30	1	2,538	0.04%
2022/03/15	11	35.01	0	0.00	34.75	11	2,550	0.43%
2022/03/14	0	0.00	20	35.90	36.10	-20	2,590	-0.77%
2022/03/11	1	35.70	1	35.20	35.20	0	2,563	0.00%
2022/03/10	10	35.00	1	34.65	34.85	9	2,527	0.36%
2022/03/09	0	0.00	11	34.40	35.20	-11	2,537	-0.43%
2022/03/08	23	36.15	16	35.44	33.90	7	2,553	0.27%
2022/03/07	11	35.46	22	35.98	35.40	-11	2,440	-0.45%
2022/03/03	23	35.40	2	35.30	35.70	21	2,441	0.86%
2022/03/02	2	35.93	4	35.78	35.55	-2	2,528	-0.08%
2022/03/01	4	36.71	21	36.72	35.90	-17	2,671	-0.64%
2022/02/25	10	35.20	11.1	35.26	35.20	-1.1	2,767	-0.04%
2022/02/24	21	34.92	10	34.05	33.95	11	2,838	0.39%
2022/02/23	2	35.05	2	34.80	34.80	0	2,860	0.00%
2022/02/22	14	35.74	18.1	35.08	34.35	-4.1	2,921	-0.14%
2022/02/21	33	35.56	40	35.41	35.65	-7	2,883	-0.24%
2022/02/18	0	0.00	9	32.45	32.45	-9	2,879	-0.31%
2022/02/16	1	32.50	0	0.00	32.25	1	3,053	0.03%
2022/02/14	2	32.60	4	32.63	32.50	-2	3,301	-0.06%
2022/02/11	9	33.61	1	33.50	33.50	8	3,350	0.24%
2022/02/09	4	33.15	0	0.00	33.25	4	3,799	0.11%
2022/02/08	0	0.00	2	32.65	33.15	-2	3,810	-0.05%
2022/02/07	0	0.00	1	32.50	32.60	-1	3,823	-0.03%
2022/01/26	9.1	31.21	2	31.23	31.20	7.1	3,848	0.18%
2022/01/25	9	31.43	0	0.00	31.40	9	3,875	0.23%
2022/01/24	0.1	31.65	4	31.79	31.75	-3.9	3,905	-0.10%
2022/01/21	4	32.36	1	33.30	32.15	3	3,919	0.08%
2022/01/20	3	32.90	1	32.70	33.25	2	3,869	0.05%
2022/01/19	0	0.00	8	32.20	32.20	-8	3,846	-0.21%
2022/01/18	0.1	32.65	8	32.55	32.55	-7.9	3,874	-0.20%
2022/01/17	1	32.60	0	0.00	32.65	1	3,886	0.03%
2022/01/14	1	32.45	0	0.00	32.30	1	3,958	0.03%
2022/01/13	8	33.95	8	33.56	33.20	0	4,043	0.00%
2022/01/12	11	32.52	3	32.30	32.80	8	4,019	0.20%
2022/01/11	5	32.01	8	32.01	32.00	-3	4,006	-0.07%
2022/01/10	9	32.60	2	32.60	32.60	7	4,022	0.17%
2022/01/07	10	32.45	4	32.64	32.35	6	4,040	0.15%
2022/01/06	1	33.15	6	33.14	33.10	-5	4,053	-0.12%
2022/01/05	1	33.80	34	33.69	33.65	-33	4,090	-0.81%
2022/01/04	10.1	33.93	109.2	33.72	33.65	-99.1	4,135	-2.40%	大賣/
2022/01/03	11	34.14	2	34.40	34.15	9	4,156	0.22%
2021/12/30	1	34.75	4	34.80	34.75	-3	4,192	-0.07%
2021/12/28	1	35.20	8	35.15	35.15	-7	4,243	-0.16%
2021/12/27	0	0.00	2	35.45	35.55	-2	4,292	-0.05%
2021/12/24	11	35.35	1.1	35.73	35.35	9.9	4,329	0.23%
2021/12/23	1	35.45	0	0.00	35.50	1	4,356	0.02%
2021/12/21	5.3	35.36	0	0.00	36.05	5.3	4,381	0.12%
2021/12/20	1	36.80	5	36.55	36.45	-4	4,383	-0.09%
2021/12/17	4	35.78	3	36.20	35.75	1	4,373	0.02%
2021/12/16	2	35.00	0	0.00	35.25	2	4,353	0.05%
2021/12/15	1	35.20	0	0.00	35.25	1	4,378	0.02%
2021/12/14	3	35.90	0	0.00	35.20	3	4,390	0.07%
2021/12/13	0	0.00	8	36.33	36.30	-8	4,421	-0.18%
2021/12/08	32.2	36.41	4	36.94	36.00	28.2	4,726	0.60%
2021/12/07	1	35.35	1	35.00	35.50	0	5,226	0.00%
2021/12/06	0	0.00	19	35.00	35.00	-19	5,415	-0.35%
2021/12/03	0	0.00	15	35.51	35.30	-15	5,742	-0.26%
2021/12/02	6	35.65	40	35.26	35.10	-34	5,797	-0.59%
2021/12/01	0	0.00	4	35.65	35.70	-4	5,882	-0.07%
2021/11/30	43	35.90	2	36.05	35.55	41	6,087	0.67%
2021/11/29	15	35.34	6	35.50	35.75	9	6,183	0.15%
2021/11/26	6	37.20	13	37.72	36.75	-7	6,705	-0.10%
2021/11/25	78.2	39.24	67	38.60	38.85	11.2	7,062	0.16%
2021/11/24	30	39.08	22.3	39.23	38.90	7.7	6,973	0.11%
2021/11/23	12	38.54	10	38.30	37.80	2	6,809	0.03%
2021/11/22	7	37.73	2	37.70	37.40	5	6,856	0.07%
2021/11/19	3	37.15	9	37.46	37.00	-6	6,765	-0.09%
2021/11/18	14	37.23	5	37.23	37.25	9	6,718	0.13%
2021/11/17	14.3	36.90	9	36.82	37.00	5.3	6,675	0.08%
2021/11/16	4	35.80	2	35.90	35.90	2	6,540	0.03%
2021/11/15	9	35.28	8	35.39	35.85	1	6,516	0.02%
2021/11/12	2	35.18	8	35.13	35.55	-6	6,518	-0.09%
2021/11/11	17	35.33	19	35.49	35.00	-2	6,521	-0.03%
2021/11/10	0	0.00	3	34.10	34.20	-3	6,421	-0.05%
2021/11/09	33	36.18	8	34.62	35.00	25	6,493	0.39%
2021/11/08	101	34.30	100	34.30	34.30	1	6,359	0.02%	大買/
2021/11/05	3	31.05	3	31.00	31.20	0	6,366	0.00%
2021/11/04	1	30.75	0	0.00	30.70	1	6,414	0.02%
2021/11/03	0	0.00	1.2	31.13	31.15	-1.2	6,593	-0.02%
2021/11/02	2	31.13	2	31.15	30.45	0	6,626	0.00%
2021/11/01	71	31.17	1	31.10	31.05	70	6,673	1.05%
2021/10/29	0	0.00	9	31.10	31.10	-9	6,692	-0.13%
2021/10/28	1	30.75	9	30.85	30.85	-8	6,713	-0.12%
2021/10/26	2	31.75	2	31.60	31.40	0	6,933	0.00%
2021/10/22	0	0.00	1	32.10	30.90	-1	7,224	-0.01%
2021/10/21	2	32.58	3	31.97	32.60	-1	7,307	-0.01%
2021/10/20	1	30.95	0	0.00	30.90	1	7,315	0.01%
2021/10/19	0	0.00	4	31.40	31.40	-4	7,502	-0.05%
2021/10/18	1	30.90	6	31.41	31.25	-5	7,751	-0.06%
2021/10/15	0	0.00	3	31.20	31.20	-3	8,311	-0.04%
2021/10/14	5	30.66	3	30.45	30.75	2	9,066	0.02%
2021/10/13	1	30.25	0	0.00	30.25	1	9,291	0.01%
2021/10/12	1	32.05	1	32.25	31.70	0	9,323	0.00%
2021/10/08	2	31.35	0	0.00	31.65	2	9,325	0.02%
2021/10/07	2	32.05	14	32.19	32.40	-12	9,336	-0.13%
2021/10/05	3	31.65	6	30.43	31.90	-3	9,595	-0.03%
2021/10/04	1	32.00	2	31.90	30.80	-1	9,640	-0.01%
2021/10/01	2	33.65	0	0.00	33.45	2	9,715	0.02%
2021/09/30	6	34.68	5	34.40	35.05	1	9,753	0.01%
2021/09/29	10	34.80	3.8	34.19	33.85	6.2	9,867	0.06%
2021/09/28	3	34.60	3	35.05	34.55	0	11,108	0.00%
2021/09/23	0	0.00	1	36.25	36.00	-1	12,757	-0.01%
2021/09/22	1	37.35	7	36.13	36.05	-6	12,841	-0.05%
2021/09/17	3	39.20	5	39.18	39.35	-2	12,966	-0.02%
2021/09/16	10	39.33	5	39.88	39.05	5	13,675	0.04%
2021/09/15	2	39.38	14	39.37	39.50	-12	13,686	-0.09%
2021/09/14	8	40.11	88	40.87	40.50	-80	13,776	-0.58%
2021/09/13	41	41.67	41	41.49	41.10	0	13,791	0.00%
2021/09/10	56	42.21	19	41.38	41.00	37	13,651	0.27%
2021/09/09	2	39.75	5	40.13	40.50	-3	13,164	-0.02%
2021/09/08	76	39.58	15	38.85	38.50	61	13,223	0.46%
2021/09/07	1	38.05	0	0.00	38.00	1	13,004	0.01%
2021/09/03	5	39.95	3	39.33	38.20	2	12,883	0.02%
2021/09/02	8	37.97	19	38.29	38.65	-11	12,814	-0.09%
2021/09/01	25	39.98	13	39.75	39.65	12	13,140	0.09%
2021/08/31	194	39.56	194	39.43	39.60	0	12,748	0.00%	大買/大賣/
2021/08/30	12	36.21	13	36.09	36.00	-1	12,300	-0.01%
2021/08/27	10	34.91	12	35.05	34.85	-2	12,258	-0.02%
2021/08/26	11	36.63	3	36.80	36.30	8	12,188	0.07%
2021/08/25	0	0.00	1	34.00	34.00	-1	12,075	-0.01%
2021/08/24	2	34.73	3	34.28	34.15	-1	12,121	-0.01%
2021/08/23	1	35.00	1	34.70	34.70	0	12,209	0.00%
2021/08/19	1	35.00	1	33.70	33.30	0	12,213	0.00%
2021/08/17	1	35.90	5	35.85	35.00	-4	12,080	-0.03%
2021/08/16	9	39.14	5	38.74	37.55	4	12,030	0.03%
2021/08/13	3	40.53	3	39.43	39.05	0	11,991	0.00%
2021/08/12	3	40.23	10	39.60	41.20	-7	11,924	-0.06%
2021/08/11	9	38.91	6	38.96	38.20	3	11,779	0.03%
2021/08/10	1	38.20	6	38.33	38.00	-5	11,656	-0.04%
2021/08/09	3	39.40	14	40.42	38.80	-11	11,616	-0.09%
2021/08/06	4	37.31	5	37.56	37.15	-1	11,453	-0.01%
2021/08/05	9	37.77	7	37.83	36.90	2	11,432	0.02%
2021/08/04	3	39.97	1	39.80	39.50	2	11,476	0.02%
2021/08/03	1	41.35	0	0.00	41.30	1	11,694	0.01%
2021/07/30	9	43.13	0	0.00	40.70	9	12,001	0.07%
2021/07/29	2	40.90	5	41.77	42.55	-3	11,999	-0.03%
2021/07/28	7	39.92	10.1	40.20	39.00	-3.1	11,986	-0.03%
2021/07/27	3.1	39.55	5	39.82	38.45	-1.9	11,971	-0.02%
2021/07/23	3	42.38	1	42.55	42.20	2	12,332	0.02%
2021/07/22	42	44.19	44	41.53	41.00	-2	12,139	-0.02%
2021/07/21	26	46.49	63	46.04	43.00	-37	11,890	-0.31%
2021/07/20	73	46.20	24	44.90	45.10	49	11,318	0.43%
2021/07/19	2	45.00	9	44.61	45.00	-7	10,565	-0.07%
2021/07/16	4	40.29	5	39.89	40.95	-1	10,447	-0.01%
2021/07/15	0	0.00	5	38.29	39.05	-5	10,417	-0.05%
2021/07/14	0	0.00	16	36.34	35.50	-16	10,447	-0.15%
2021/07/13	9	39.52	0	0.00	37.85	9	10,572	0.09%
2021/07/09	13	42.26	0	0.00	40.85	13	10,374	0.13%
2021/07/08	3	41.67	6	42.65	42.50	-3	10,363	-0.03%
2021/07/07	5	39.60	3	39.55	39.40	2	10,250	0.02%
2021/07/06	7	39.85	9.3	39.74	40.15	-2.3	10,202	-0.02%
2021/07/05	93	44.88	112	44.09	42.00	-19	10,086	-0.19%	大賣/
2021/07/02	8	41.21	6	44.16	44.95	2	8,836	0.02%
2021/07/01	27.4	39.86	2,147	39.00	40.90	-2,119.6	8,318	-25.48%	大賣/鉅額交易
2021/06/30	837	37.20	0	0.00	37.20	837	7,330	11.42%	大買/鉅額交易
2021/06/29	890	33.85	5	33.85	33.85	885	7,120	12.43%	大買/鉅額交易
2021/06/28	398	30.80	0	0.00	30.80	398	6,993	5.69%	大買/鉅額交易
2021/06/25	299	29.58	294	29.63	28.00	5	6,803	0.07%	大買/大賣/
2021/06/24	6	27.69	6	27.10	27.00	0	6,046	0.00%
2021/06/23	10	26.86	78	28.14	26.65	-68	5,968	-1.14%
2021/06/22	17	27.82	165	27.85	28.20	-148	5,823	-2.54%	大賣/鉅額交易
2021/06/18	6	27.53	2	27.63	27.05	4	5,594	0.07%
2021/06/17	55	28.53	12	28.50	28.10	43	5,500	0.78%
2021/06/16	13	27.70	7	27.69	27.90	6	5,206	0.12%
2021/06/15	33	27.23	1.3	26.71	27.25	31.7	5,067	0.63%
2021/06/11	22	26.71	9	26.85	26.65	13	5,013	0.26%
2021/06/10	1	27.20	0	0.00	27.20	1	4,947	0.02%
2021/06/09	187	28.18	63	27.77	28.00	124	4,789	2.59%	大買/鉅額交易
2021/06/08	139	27.35	140	27.35	27.35	-1	4,323	-0.02%	大買/大賣/
2021/06/04	6	25.53	0	0.00	25.40	6	4,091	0.15%
2021/06/03	5	25.75	0	0.00	25.75	5	4,030	0.12%
2021/06/02	6	25.84	1	25.50	25.75	5	3,997	0.13%
2021/06/01	22	24.95	2.3	24.33	25.55	19.7	3,898	0.51%
2021/05/31	13.5	25.31	19	25.29	24.10	-5.5	3,822	-0.14%
2021/05/28	3	24.45	2	24.55	24.55	1	3,667	0.03%
2021/05/27	0	0.00	6	22.35	22.35	-6	3,571	-0.17%
2021/05/25	6	22.30	0	0.00	22.30	6	3,521	0.17%
2021/05/24	6	22.30	0	0.00	22.30	6	3,504	0.17%
2021/05/21	6	22.90	0	0.00	22.90	6	3,481	0.17%
2021/05/20	2	22.50	8	22.49	22.40	-6	3,438	-0.17%
2021/05/19	0	0.00	7	21.40	22.55	-7	3,374	-0.21%
2021/05/18	1	20.30	6	19.25	20.50	-5	3,322	-0.15%
2021/05/14	1	21.35	9	20.71	20.70	-8	3,255	-0.25%
2021/05/13	1	22.00	21	21.91	21.70	-20	3,206	-0.62%
2021/05/12	4	25.45	10	23.54	23.05	-6	3,145	-0.19%
2021/05/11	59	27.74	46	27.39	25.35	13	3,017	0.43%
2021/05/10	11	26.76	12	26.51	27.30	-1	2,734	-0.04%
2021/05/07	8	24.78	0	0.00	25.00	8	2,372	0.34%
2021/05/06	2	25.63	4	26.00	25.00	-2	2,295	-0.09%
2021/05/05	166	25.84	164	25.77	24.70	2	2,116	0.09%	大買/大賣/
2021/05/04	4	24.70	4	23.51	23.50	0	1,960	0.00%
2021/05/03	17	27.66	19.2	27.35	25.60	-2.2	1,796	-0.12%
2021/04/29	13	24.78	18	24.41	25.70	-5	1,294	-0.39%
2021/04/23	7	23.86	0	0.00	23.90	7	1,072	0.65%
2021/04/22	1	24.90	4.8	25.84	24.25	-3.8	1,034	-0.37%
2021/04/21	13	24.61	0	0.00	24.55	13	885	1.47%
2021/04/20	10	25.37	11	24.82	25.50	-1	823	-0.12%
2021/04/19	45	25.62	29	25.27	26.00	16	728	2.20%
2021/04/16	1	23.10	17	23.04	23.65	-16	546	-2.93%
2021/04/15	9	21.56	7	22.10	21.50	2	447	0.45%
2021/04/14	1	20.15	0	0.00	21.20	1	384	0.26%
2021/04/13	7	20.25	6	20.78	20.25	1	309	0.32%
2021/04/09	1	19.95	0	0.00	20.05	1	243	0.41%
2021/04/08	4	19.55	0	0.00	19.55	4	205	1.95%
2021/03/29	5	17.05	0	0.00	16.90	5	137	3.63%
2021/01/21	0	0.00	2	15.60	15.60	-2	200	-1.00%
2021/01/20	0	0.00	3	15.78	15.55	-3	199	-1.50%
2020/12/30	0	0.00	1	18.40	18.05	-1	171	-0.58%
2020/12/29	6	18.00	1	17.95	17.90	5	168	2.97%
2020/12/28	3	18.00	0	0.00	18.05	3	165	1.81%
2020/12/25	0	0.00	1	17.85	18.00	-1	163	-0.61%
2020/12/21	2	19.00	0	0.00	19.35	2	143	1.40%
2020/12/17	7	18.76	0	0.00	18.70	7	122	5.73%
2020/12/16	0	0.00	1	18.00	18.10	-1	101	-0.98%
2020/12/10	1	17.00	0	0.00	16.90	1	71	1.40%
2020/11/20	1	15.10	0	0.00	15.40	1	51	1.95%
2020/11/09	0	0.00	3	14.80	14.85	-3	38	-7.71%
2020/10/27	1	14.65	0	0.00	14.65	1	39	2.55%
2020/10/22	1	14.75	0	0.00	14.75	1	39	2.53%
2020/10/19	1	14.85	0	0.00	14.85	1	40	2.46%
2020/10/16	1	14.65	0	0.00	14.65	1	40	2.44%
2020/10/13	1	14.90	0	0.00	14.90	1	41	2.38%
2020/10/12	1	14.90	0	0.00	14.90	1	42	2.34%
2020/10/08	2	14.95	0	0.00	14.95	2	44	4.54%
2020/10/06	1	15.00	0	0.00	15.00	1	44	2.26%
2020/10/05	1	14.80	0	0.00	14.80	1	43	2.29%
2020/09/29	2	15.00	0	0.00	15.00	2	43	4.57%
2020/09/25	1	14.70	0	0.00	14.70	1	45	2.22%
2020/09/21	2	14.95	0	0.00	14.95	2	43	4.55%
2020/09/15	0	0.00	5	15.00	15.00	-5	43	-11.37%
2020/09/07	0	0.00	5	15.00	15.05	-5	49	-10.15%
2020/09/04	0	0.00	10	14.75	14.70	-10	47	-20.99%
2020/09/02	5	14.95	0	0.00	14.95	5	47	10.51%
2020/09/01	0	0.00	5	15.00	14.75	-5	47	-10.50%
2020/07/08	2	15.40	0	0.00	15.40	2	80	2.49%
2020/06/08	0	0.00	1	15.50	15.55	-1	135	-0.74%
2020/05/05	0	0.00	2	15.90	15.90	-2	137	-1.45%
2020/04/14	0	0.00	5	14.65	14.90	-5	150	-3.32%
2020/04/07	0	0.00	1	14.15	14.10	-1	146	-0.68%
2020/03/31	0	0.00	2	13.70	14.10	-2	144	-1.39%
2020/03/24	0	0.00	2	12.00	12.20	-2	137	-1.46%
2020/03/20	2	10.60	0	0.00	11.20	2	135	1.48%
2020/03/16	0	0.00	6	13.86	13.70	-6	118	-5.06%
2020/03/10	0	0.00	5	16.25	16.35	-5	100	-4.99%
2020/02/17	1	16.85	0	0.00	16.80	1	110	0.91%
2020/01/03	0	0.00	2	19.00	19.00	-2	125	-1.59%
2020/01/02	0	0.00	1	19.00	19.00	-1	125	-0.79%
2019/12/13	0	0.00	2	18.80	18.70	-2	140	-1.42%
2019/11/20	0	0.00	5	18.60	18.95	-5	196	-2.55%
2019/11/14	0	0.00	5	19.15	19.00	-5	192	-2.60%
2019/11/13	0	0.00	10	19.85	19.80	-10	184	-5.41%
2019/11/12	0	0.00	2	20.10	20.20	-2	179	-1.11%
2019/11/04	10	20.10	0	0.00	20.05	10	187	5.32%
2019/09/11	5	21.00	0	0.00	21.05	5	286	1.74%
2019/09/05	0	0.00	4	21.38	21.30	-4	282	-1.42%
2019/09/03	4	21.73	5	21.70	21.60	-1	277	-0.36%
2019/09/02	5	21.10	0	0.00	21.50	5	269	1.86%
2019/08/27	2	20.65	0	0.00	20.60	2	250	0.80%
2019/08/12	10	20.87	0	0.00	21.00	10	270	3.70%
2019/08/07	0	0.00	2	20.40	20.50	-2	266	-0.75%
2019/07/19	0	0.00	2	25.00	25.05	-2	304	-0.66%
2019/07/18	3	24.85	0	0.00	24.85	3	318	0.94%
2019/07/04	0	0.00	20	24.30	24.25	-20	410	-4.88%
2019/06/20	3	23.90	0	0.00	23.85	3	602	0.50%
2019/06/19	5	23.90	0	0.00	23.80	5	681	0.73%
2019/05/29	5	23.40	0	0.00	23.25	5	1,038	0.48%
2019/05/28	2	23.45	0	0.00	23.40	2	1,039	0.19%
2019/05/17	5	24.25	0	0.00	23.80	5	1,067	0.47%
2019/05/15	0	0.00	5	24.25	24.15	-5	1,068	-0.47%
2019/05/10	0	0.00	25	24.95	25.30	-25	1,040	-2.40%
2019/05/09	20	24.55	0	0.00	24.50	20	1,022	1.96%
2019/04/29	10	25.05	0	0.00	25.00	10	994	1.01%
2019/04/26	5	25.22	2	25.20	25.20	3	988	0.30%
2019/04/25	0	0.00	4	25.25	25.20	-4	984	-0.41%
2019/04/24	0	0.00	15	25.02	25.00	-15	981	-1.53%
2019/04/23	3	25.30	6	25.30	25.30	-3	962	-0.31%
2019/04/22	5	25.40	18	25.43	25.30	-13	949	-1.37%
2019/04/19	11	25.35	15	25.37	25.25	-4	941	-0.42%
2019/04/12	2	26.35	0	0.00	26.45	2	890	0.22%
2019/04/01	6	26.55	0	0.00	26.50	6	834	0.72%
2019/03/27	6	26.61	10	26.55	26.55	-4	790	-0.51%
2019/03/26	35	27.27	0	0.00	27.05	35	764	4.58%
2019/03/25	26	27.63	2	27.70	27.65	24	712	3.37%
2019/03/22	13	28.09	3	28.50	28.80	10	672	1.49%
2019/03/21	12	27.85	3	27.97	27.90	9	594	1.51%
2019/03/20	0.5	27.30	0	0.00	27.30	0.5	555	0.09%
2019/03/19	6.5	27.62	0	0.00	27.70	6.5	523	1.24%
2019/03/18	20	27.76	10	28.00	28.10	10	494	2.02%
2019/03/04	5	24.80	0	0.00	24.80	5	303	1.65%
2019/02/27	0	0.00	0.4	24.45	24.40	-0.4	298	-0.14%
2019/02/26	0	0.00	2	24.60	24.45	-2	299	-0.67%
2019/02/25	0	0.00	1	24.60	24.50	-1	299	-0.33%
2019/02/22	1	24.30	1	24.10	24.30	0	293	0.00%
2019/02/21	1	24.30	5	23.91	24.30	-4	287	-1.39%
2019/02/12	2	23.55	0	0.00	23.50	2	294	0.68%
2019/01/25	0	0.00	2	23.75	23.60	-2	290	-0.69%
2019/01/21	3	23.90	0	0.00	24.00	3	290	1.03%
2019/01/18	0	0.00	1	23.95	24.00	-1	291	-0.34%
2019/01/16	0	0.00	1	23.95	23.90	-1	296	-0.34%
2019/01/11	4	24.18	0	0.00	24.10	4	332	1.20%
2019/01/10	1	24.20	0	0.00	24.50	1	334	0.30%
2019/01/09	4	24.75	4	24.60	24.55	0	336	0.00%
2019/01/08	1	24.50	0	0.00	24.55	1	336	0.30%
2019/01/04	0	0.00	3	23.80	23.95	-3	336	-0.89%
2018/12/25	0	0.00	1.8	24.23	24.25	-1.8	400	-0.44%
2018/12/17	0	0.00	2	24.35	24.35	-2	536	-0.37%
2018/12/12	0	0.00	10	24.25	24.30	-10	545	-1.83%
2018/12/03	0	0.00	1	24.05	24.00	-1	534	-0.19%
2018/11/29	2	23.93	6	23.89	23.85	-4	542	-0.74%
2018/11/28	10	23.80	0	0.00	23.80	10	537	1.86%
2018/11/19	2	23.58	0	0.00	23.75	2	541	0.37%
2018/11/16	4	23.61	0	0.00	23.70	4	544	0.73%
2018/11/13	2	23.35	0	0.00	23.10	2	534	0.37%
2018/10/31	0	0.00	2	22.90	22.65	-2	504	-0.40%
2018/10/26	7	22.54	0	0.00	22.30	7	494	1.41%
2018/10/22	2	24.15	0	0.00	24.10	2	475	0.42%
2018/10/19	0	0.00	3	24.55	24.15	-3	467	-0.64%
2018/10/18	0	0.00	3	24.03	24.00	-3	444	-0.68%
2018/10/08	0	0.00	0.3	24.40	24.40	-0.3	418	-0.06%
2018/10/05	0	0.00	3	24.60	24.55	-3	414	-0.72%
2018/10/02	0	0.00	3	24.63	24.55	-3	362	-0.83%
2018/09/28	0	0.00	3	23.87	23.70	-3	325	-0.92%
2018/09/26	1	23.85	49	25.11	23.85	-48	296	-16.19%
2018/09/20	2	22.30	0	0.00	21.85	2	217	0.92%
2018/09/19	3	22.48	0	0.00	22.45	3	211	1.42%
2018/09/06	0	0.00	11	24.89	24.40	-11	185	-5.93%
2018/09/03	0	0.00	2	23.95	23.90	-2	176	-1.13%
2018/08/27	0	0.00	2	23.90	23.85	-2	166	-1.20%
2018/08/22	0	0.00	4	22.90	23.25	-4	150	-2.66%
2018/08/21	0	0.00	2	22.80	22.85	-2	143	-1.39%
2018/08/15	0	0.00	20	21.86	22.30	-20	140	-14.26%
2018/08/10	6	22.82	0	0.00	22.80	6	135	4.41%
2018/07/24	20	22.83	0	0.00	22.75	20	146	13.66%
2018/07/09	4	24.26	0	0.00	24.25	4	143	2.78%
2018/07/06	5	24.30	0	0.00	24.30	5	143	3.48%
2018/06/20	0	0.00	1	24.35	24.45	-1	147	-0.68%
2018/06/11	2	25.00	0	0.00	24.90	2	152	1.31%
2018/06/05	5	24.80	0	0.00	25.20	5	124	4.01%
2018/05/28	4	24.66	0	0.00	24.80	4	119	3.33%
2018/05/14	0	0.00	2	25.50	25.50	-2	131	-1.52%
2018/04/20	0	0.00	1	24.85	24.80	-1	139	-0.72%
2018/04/19	0	0.00	2	25.50	25.00	-2	145	-1.37%
2018/03/23	2	23.65	1	24.00	23.70	1	166	0.60%
2018/03/22	2	24.25	0	0.00	24.20	2	163	1.22%
2018/03/21	10	24.25	0	0.00	24.15	10	166	5.99%
2018/03/14	4	23.90	0	0.00	23.80	4	167	2.38%
2018/03/13	6	23.85	1	23.75	23.80	5	168	2.97%
2018/03/12	2	23.85	0	0.00	23.85	2	170	1.17%
2018/03/06	0	0.00	2	23.80	23.75	-2	175	-1.14%
2018/03/01	2	24.15	0	0.00	24.00	2	181	1.10%
2018/02/26	2	24.05	0	0.00	24.00	2	181	1.10%
2018/02/06	0	0.00	2	24.15	23.80	-2	190	-1.05%
2018/01/25	1	25.10	0	0.00	25.00	1	242	0.41%
2018/01/23	4	25.06	0	0.00	25.00	4	240	1.66%
2018/01/18	0	0.00	1	25.25	25.10	-1	240	-0.42%
2018/01/15	0	0.00	1	25.40	25.40	-1	257	-0.39%
2018/01/12	0	0.00	6	25.32	25.10	-6	250	-2.40%
2018/01/08	0	0.00	1	25.50	25.00	-1	239	-0.42%
2018/01/05	1	24.75	0	0.00	24.65	1	230	0.43%