圓剛 (2417)-永豐金-台中券商分點個股進出

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－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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	3	39.10	0	0.00	39.05	3	1,634	0.18%
2024/11/19	1	38.85	3	39.35	39.35	-2	1,685	-0.12%
2024/11/18	1	38.95	0	0.00	38.65	1	2,076	0.05%
2024/11/15	1	38.85	1	39.20	39.70	0	2,158	0.00%
2024/11/14	1	38.95	1.2	39.18	38.80	-0.2	2,183	-0.01%
2024/11/13	0	0.00	0.4	39.60	39.60	-0.4	2,213	-0.02%
2024/11/12	2	39.70	0	39.70	39.70	2	2,235	0.09%
2024/11/08	20	40.81	0	0.00	40.55	20	2,269	0.88%
2024/11/07	0	0.00	18	41.26	41.25	-18	2,313	-0.78%
2024/11/05	0	0.00	18	41.11	40.40	-18	2,387	-0.75%
2024/10/30	1	40.20	1	40.95	40.05	0	2,530	0.00%
2024/10/29	1	40.40	0	0.00	40.30	1	2,652	0.04%
2024/10/28	11	40.89	3	40.83	40.70	8	2,658	0.30%
2024/10/25	1	41.50	0	0.00	41.40	1	2,671	0.04%
2024/10/24	21	42.15	4	42.56	41.60	17	2,694	0.63%
2024/10/23	17	42.60	4	43.11	42.45	13	2,712	0.48%
2024/10/22	2	42.30	8	43.01	42.90	-6	2,734	-0.22%
2024/10/21	7	42.45	3	42.82	42.50	4	2,764	0.14%
2024/10/18	6	42.74	2	42.60	42.10	4	2,798	0.14%
2024/10/17	0	0.00	41	43.44	43.40	-41	2,818	-1.45%
2024/10/16	1	42.00	13	42.11	41.85	-12	2,821	-0.43%
2024/10/15	22	41.85	1	42.70	41.35	21	2,862	0.73%
2024/10/11	7	41.71	6	42.21	41.70	1	2,937	0.03%
2024/10/09	9	42.08	0	0.00	41.75	9	3,002	0.30%
2024/10/07	10	43.25	0	0.00	43.10	10	3,361	0.30%
2024/10/04	2	43.58	2	43.10	43.05	0	3,878	0.00%
2024/10/01	7	44.39	8	44.55	44.60	-1	4,223	-0.02%
2024/09/30	16	45.10	0	0.00	44.50	16	4,892	0.33%
2024/09/27	28	46.08	13	46.79	45.60	15	5,048	0.30%
2024/09/26	7	45.87	2.1	46.66	45.80	4.9	5,080	0.10%
2024/09/25	13	46.35	11	46.67	46.15	2	5,371	0.04%
2024/09/24	9	45.49	17	45.31	46.40	-8	5,575	-0.14%
2024/09/23	7	43.90	0	0.00	43.80	7	5,520	0.13%
2024/09/20	1	45.00	2	45.15	44.15	-1	5,540	-0.02%
2024/09/19	2	44.20	1	44.70	44.75	1	5,569	0.02%
2024/09/18	0	0.00	1	44.60	43.75	-1	5,609	-0.02%
2024/09/16	8	44.61	7	44.55	44.60	1	5,619	0.02%
2024/09/13	7	43.21	2	43.55	43.25	5	5,569	0.09%
2024/09/12	0	0.00	2	42.90	43.20	-2	5,589	-0.04%
2024/09/11	1.4	42.00	0	0.00	41.65	1.4	5,599	0.03%
2024/09/10	2	41.85	0	0.00	42.10	2	5,630	0.04%
2024/09/06	1	44.20	1	45.25	44.35	0	5,696	0.00%
2024/09/05	2	45.03	0	0.00	44.80	2	5,737	0.03%
2024/09/04	2	44.88	1	44.60	44.70	1	5,795	0.02%
2024/09/03	5	48.62	4.1	49.37	47.80	0.9	5,860	0.02%
2024/08/30	1.1	48.71	6	50.10	48.40	-5	6,680	-0.07%
2024/08/29	12	49.52	9	49.67	49.00	3	6,844	0.04%
2024/08/28	11	49.53	1	50.00	50.10	10	7,103	0.14%
2024/08/27	3	49.67	3	50.90	49.60	0	7,152	0.00%
2024/08/26	13	50.11	14.2	50.21	51.10	-1.2	7,146	-0.02%
2024/08/23	4.1	48.01	0.1	47.70	48.00	4.1	7,270	0.06%
2024/08/22	0.1	48.35	1	49.00	48.25	-1	7,572	-0.01%
2024/08/21	2.1	48.89	3	49.13	48.50	-1	7,882	-0.01%
2024/08/20	48.1	49.63	46	50.96	49.60	2.1	7,902	0.03%
2024/08/19	0	0.00	3	48.72	49.55	-3	7,673	-0.04%
2024/08/16	1	45.50	0	0.00	45.05	1	7,894	0.01%
2024/08/15	1	45.25	6	45.39	45.20	-5	7,949	-0.06%
2024/08/14	7	44.23	8	44.99	44.15	-1	7,962	-0.01%
2024/08/13	7	43.90	0	0.00	44.55	7	8,296	0.08%
2024/08/12	0	44.15	0	0.00	43.70	0	8,387	0.00%
2024/08/09	1	43.75	8	43.82	43.25	-7	8,381	-0.08%
2024/08/08	10	42.52	4	41.95	42.10	6	8,342	0.07%
2024/08/07	1	41.10	5	40.62	42.25	-4	8,299	-0.05%
2024/08/06	7	38.44	5	38.37	38.45	2	8,291	0.02%
2024/08/05	4	40.33	2	40.48	40.25	2	8,247	0.02%
2024/08/02	1	46.20	2	45.85	44.70	-1	8,254	-0.01%
2024/08/01	6	46.00	22	46.36	46.75	-16	8,244	-0.19%
2024/07/30	6	42.70	2	42.40	43.15	4	8,175	0.05%
2024/07/29	19	44.23	4	42.90	42.90	15	8,160	0.18%
2024/07/26	3	44.03	0	0.00	44.65	3	8,141	0.04%
2024/07/23	0	0.00	1	45.50	45.90	-1	8,128	-0.01%
2024/07/22	2	45.35	2	45.58	45.45	0	8,120	0.00%
2024/07/19	1	47.00	0	0.00	46.70	1	8,100	0.01%
2024/07/18	3	48.70	4	48.60	48.20	-1	8,086	-0.01%
2024/07/16	1	49.50	5.5	49.50	49.30	-4.5	8,059	-0.06%
2024/07/12	0	0.00	190	51.10	51.00	-190	8,018	-2.37%	大賣/鉅額交易
2024/07/11	8	51.74	0	0.00	51.70	8	7,984	0.10%
2024/07/10	191.6	53.04	11	52.96	52.80	180.6	7,949	2.27%	大買/鉅額交易
2024/07/09	3	52.07	5	52.42	50.80	-2	7,843	-0.03%
2024/07/08	54	57.52	14	57.68	53.00	40	7,638	0.52%
2024/07/05	13.1	55.92	23	57.33	58.30	-9.9	7,184	-0.14%
2024/07/04	27	55.84	24	55.56	53.20	3	6,857	0.04%
2024/07/03	0	0.00	21	51.03	52.30	-21	6,218	-0.34%
2024/07/01	32	48.76	25.2	48.65	48.70	6.8	6,071	0.11%
2024/06/28	24	47.26	15.1	47.17	47.80	9	5,895	0.15%
2024/06/27	10	44.64	17	44.39	44.00	-7	5,749	-0.12%
2024/06/26	0	0.00	2.1	45.20	44.80	-2.1	5,797	-0.04%
2024/06/25	13	45.30	0	0.00	45.30	13	5,859	0.22%
2024/06/24	0	0.00	5	44.10	44.65	-5	5,950	-0.08%
2024/06/21	0	0.00	1	43.80	44.10	-1	6,363	-0.02%
2024/06/20	0	0.00	7	44.16	44.25	-7	6,394	-0.11%
2024/06/19	8	44.24	11	44.35	43.95	-3	6,442	-0.05%
2024/06/18	6	44.55	1.1	45.16	44.25	5	6,430	0.08%
2024/06/17	9	44.67	5	44.30	44.70	4	6,428	0.06%
2024/06/14	11	44.23	5	44.45	43.85	6	6,399	0.09%
2024/06/13	0	0.00	4	44.90	44.45	-4	6,374	-0.06%
2024/06/12	1	43.50	0.1	43.50	44.30	1	6,320	0.02%
2024/06/11	1	44.00	0	0.00	44.60	1	6,287	0.02%
2024/06/07	1	46.10	2.1	46.14	46.20	-1.1	6,259	-0.02%
2024/06/06	6	48.57	311	48.18	46.05	-305	6,219	-4.90%	大賣/鉅額交易
2024/06/05	340	50.49	459.7	50.90	48.60	-119.7	6,277	-1.91%	大買/大賣/鉅額交易
2024/06/04	6	53.42	20.6	53.38	54.00	-14.6	5,979	-0.24%
2024/06/03	107	48.39	16	48.69	49.15	91	6,451	1.41%	大買/
2024/05/31	5	46.12	2	46.03	44.70	3	6,754	0.04%
2024/05/30	101	45.10	0	0.00	44.70	101	6,765	1.49%	大買/鉅額交易
2024/05/29	14	46.81	117	46.62	46.75	-103	7,037	-1.46%	大賣/鉅額交易
2024/05/28	73	47.51	17.2	46.40	45.40	55.8	6,810	0.82%
2024/05/27	170	45.57	16	45.14	45.25	154	6,687	2.30%	大買/鉅額交易
2024/05/24	8	42.60	7	42.76	42.65	1	6,407	0.02%
2024/05/23	4	43.50	3	42.35	41.95	1	6,408	0.02%
2024/05/22	11.1	42.99	5	43.35	43.35	6.1	6,408	0.10%
2024/05/21	0	0.00	20	39.54	40.75	-20	6,446	-0.31%
2024/05/20	22	39.00	3	39.60	38.55	19	6,384	0.30%
2024/05/17	37.2	40.73	24	41.79	40.00	13.2	6,352	0.21%
2024/05/16	6	40.11	32.1	37.91	40.75	-26.1	6,019	-0.43%
2024/05/15	31	37.36	17	37.93	37.05	14	5,934	0.24%
2024/05/14	6	37.30	4	37.65	37.65	2	5,926	0.03%
2024/05/13	7	37.39	1	37.75	37.30	6	5,929	0.10%
2024/05/10	11	37.26	14.1	37.80	38.10	-3.1	5,923	-0.05%
2024/05/09	14	37.84	10	38.40	37.85	4	5,913	0.07%
2024/05/08	1	38.00	10	38.48	38.25	-9	5,900	-0.15%
2024/05/07	6	36.50	19	38.00	38.20	-13	5,878	-0.22%
2024/05/06	16	37.69	32.1	37.78	37.25	-16.1	5,853	-0.28%
2024/05/03	40	36.46	5	36.96	36.05	35	5,918	0.59%
2024/05/02	13	36.28	9	36.83	36.65	4	5,942	0.07%
2024/04/30	2	36.58	3.1	37.03	36.70	-1.1	5,968	-0.02%
2024/04/29	0	0.00	6.1	37.10	36.75	-6.1	5,970	-0.10%
2024/04/26	12	36.48	1	36.70	36.70	11	5,967	0.18%
2024/04/24	0	0.00	1	37.25	36.80	-1	5,941	-0.02%
2024/04/22	0	0.00	0.1	35.90	35.45	-0.1	5,930	0.00%
2024/04/19	0	0.00	2.1	37.12	36.75	-2.1	5,915	-0.03%
2024/04/18	5	38.01	0.1	38.40	37.75	5	5,896	0.08%
2024/04/17	0	0.00	0.1	39.60	38.75	-0.1	5,882	0.00%
2024/04/16	9	39.31	10	38.72	38.60	-1	5,885	-0.02%
2024/04/15	10	41.17	6	40.97	40.50	4	5,878	0.07%
2024/04/12	1	42.15	2	43.18	42.80	-1	5,859	-0.02%
2024/04/11	1.1	41.79	1.1	41.86	42.00	0.1	5,832	0.00%
2024/04/10	0	44.00	1	44.00	43.90	-1	5,772	-0.02%
2024/04/09	102	43.80	10.1	43.78	43.70	92	5,767	1.59%	大買/
2024/04/08	0	44.55	0	0.00	44.30	0	5,749	0.00%
2024/04/03	2	44.63	3.1	44.82	44.60	-1.1	5,735	-0.02%
2024/04/02	29.2	45.45	23	45.76	45.00	6.2	5,733	0.11%
2024/04/01	4	45.25	3	45.52	44.60	1	5,630	0.02%
2024/03/29	2	43.68	1	43.85	43.40	1	5,542	0.02%
2024/03/28	1	44.35	0.1	44.00	44.65	1	5,483	0.02%
2024/03/27	3	44.88	13.1	44.36	45.45	-10.1	5,406	-0.19%
2024/03/26	43	50.28	21	50.49	46.20	22	5,295	0.42%
2024/03/25	9	51.23	1.1	51.67	51.10	8	4,849	0.16%
2024/03/22	3	48.97	2	50.60	50.70	1	4,833	0.02%
2024/03/21	3	48.00	2	47.03	47.80	1	4,780	0.02%
2024/03/15	2	47.25	0	0.00	46.55	2	5,080	0.04%
2024/03/14	2	49.88	6	49.58	49.35	-4	5,140	-0.08%
2024/03/13	6	47.25	5	49.00	49.00	1	5,148	0.02%
2024/03/12	0	0.00	4.1	49.76	49.70	-4.1	5,181	-0.08%
2024/03/11	29	52.34	18	53.27	51.50	11	5,293	0.21%
2024/03/08	10	51.11	17	51.65	50.90	-7	5,071	-0.14%
2024/03/07	43.1	53.90	142	53.65	52.80	-98.9	4,889	-2.02%	大賣/
2024/03/06	12	50.74	10.9	50.31	52.20	1.1	4,241	0.03%
2024/03/05	1	47.00	6	46.48	47.50	-5	3,711	-0.13%
2024/03/04	10	42.82	42	42.05	43.20	-32	3,668	-0.87%
2024/03/01	2	39.10	54.1	38.97	39.30	-52.1	3,368	-1.54%
2024/02/29	106	37.30	11.1	37.30	39.00	94.9	3,325	2.85%	大買/
2024/02/27	36	37.12	6	36.65	36.30	30	3,511	0.85%
2024/02/26	6	37.13	1	37.50	36.75	5	4,034	0.12%
2024/02/23	9	37.35	90	37.90	36.95	-81	4,044	-2.00%
2024/02/22	23	37.53	34	38.23	38.55	-11	4,027	-0.27%
2024/02/19	21	35.29	12	35.15	35.30	9	5,312	0.17%
2024/02/16	32	34.28	0	0.00	34.70	32	5,767	0.55%
2024/02/15	33	33.44	0	0.00	33.25	33	6,214	0.53%
2024/02/05	0	0.00	10	33.36	33.00	-10	6,308	-0.16%
2024/01/31	22	33.54	0	0.00	33.65	22	6,487	0.34%
2024/01/30	1	33.90	20	33.85	34.00	-19	6,575	-0.29%
2024/01/29	2	34.00	0	0.00	34.20	2	6,656	0.03%
2024/01/26	22	34.60	10	34.75	34.25	12	6,775	0.18%
2024/01/25	10	33.13	0	0.00	33.00	10	6,958	0.14%
2024/01/18	0	0.00	10.1	31.85	31.85	-10.1	7,743	-0.13%
2024/01/17	2	32.05	0	0.00	31.65	2	7,765	0.03%
2024/01/11	0	0.00	10	33.60	33.00	-10	7,814	-0.13%
2024/01/09	0	0.00	1	33.60	34.00	-1	7,840	-0.01%
2024/01/08	10	33.70	0	0.00	33.40	10	7,849	0.13%
2024/01/04	13	34.45	13	34.80	34.40	0	7,889	0.00%
2024/01/03	25	34.42	1.1	34.54	34.50	24	7,950	0.30%
2023/12/26	1	35.30	1	36.00	35.65	0	9,654	0.00%
2023/12/25	5	35.56	0	0.00	35.30	5	9,755	0.05%
2023/12/22	0	0.00	1	35.70	35.60	-1	9,767	-0.01%
2023/12/21	0.1	35.95	0	0.00	35.70	0.1	9,797	0.00%
2023/12/19	12	35.48	0.2	35.35	35.20	11.9	9,925	0.12%
2023/12/15	1	36.70	1	36.40	36.25	0	10,228	0.00%
2023/12/14	0	0.00	3	37.05	37.20	-3	10,270	-0.03%
2023/12/13	4	37.53	5	37.92	38.10	-1	10,327	-0.01%
2023/12/12	1	37.90	4.1	36.42	36.70	-3.1	10,205	-0.03%
2023/12/11	13	38.93	6	39.71	38.70	7	10,107	0.07%
2023/12/08	1	38.90	0	0.00	38.95	1	10,134	0.01%
2023/12/07	13	39.79	0	0.00	38.65	13	10,177	0.13%
2023/12/06	19	39.61	26	40.30	39.85	-7	10,092	-0.07%
2023/12/05	21	39.71	16	39.63	39.80	5	9,913	0.05%
2023/12/04	7	40.06	8	40.16	39.80	-1	9,798	-0.01%
2023/12/01	5	38.65	5	38.91	38.95	0	9,645	0.00%
2023/11/30	3	38.47	13	38.90	38.60	-10	9,605	-0.10%
2023/11/29	17	39.20	1	39.70	38.95	16	9,511	0.17%
2023/11/28	0	0.00	8	39.28	39.40	-8	9,429	-0.08%
2023/11/27	5	39.03	0.8	39.00	39.25	4.2	9,361	0.04%
2023/11/24	37	40.33	135	40.90	40.30	-98	9,279	-1.06%	大賣/
2023/11/22	15	38.38	11	38.22	38.25	4	8,297	0.05%
2023/11/21	51	38.44	11	38.43	38.15	40	8,215	0.49%
2023/11/20	12	37.88	5	38.58	37.80	7	8,067	0.09%
2023/11/17	35	38.29	42.7	38.27	38.20	-7.6	7,939	-0.10%
2023/11/16	82.1	41.04	59.3	40.96	39.00	22.8	7,643	0.30%
2023/11/15	21	38.53	23	38.91	39.35	-2	6,398	-0.03%
2023/11/14	11	36.45	31	36.75	35.80	-20	5,913	-0.34%
2023/11/13	1.3	34.16	5	33.46	34.40	-3.7	5,439	-0.07%
2023/11/10	17	33.77	0	0.00	33.25	17	5,334	0.32%
2023/11/07	0	0.00	1	33.40	33.50	-1	5,124	-0.02%
2023/11/06	11	33.19	2	33.30	33.55	9	5,027	0.18%
2023/11/03	15	35.33	15	34.70	34.80	0	4,930	0.00%
2023/11/02	9	34.69	6	35.46	35.60	3	4,784	0.06%
2023/11/01	10	34.70	2	34.70	34.75	8	4,479	0.18%
2023/10/31	6	33.74	7	33.14	32.80	-1	4,077	-0.02%
2023/10/30	1	35.25	11	35.90	35.90	-10	3,788	-0.26%
2023/10/27	0	0.00	5	31.65	32.65	-5	3,665	-0.14%
2023/10/26	2	30.15	1	30.20	29.70	1	3,624	0.03%
2023/10/25	5	31.25	0	0.00	31.10	5	3,590	0.14%
2023/10/24	0	0.00	6	28.95	30.50	-6	3,562	-0.17%
2023/10/19	0	0.00	0.1	30.00	30.00	-0.1	3,484	0.00%
2023/10/18	9	30.65	0.3	30.58	30.50	8.7	3,460	0.25%
2023/10/17	0	0.00	1	31.90	31.40	-1	3,431	-0.03%
2023/10/16	13	31.87	0	0.00	31.85	13	3,396	0.38%
2023/10/12	2	32.50	0	0.00	33.00	2	3,334	0.06%
2023/10/11	7	32.86	0	0.00	32.50	7	3,289	0.21%
2023/10/06	4	34.58	5	34.42	34.25	-1	3,221	-0.03%
2023/10/05	72	35.90	59.2	37.59	35.85	12.8	2,924	0.44%
2023/10/04	9.6	33.53	17	33.61	34.80	-7.4	2,300	-0.32%
2023/10/03	48	32.12	57	31.06	31.65	-9	1,848	-0.49%
2023/10/02	1	29.30	0	0.00	29.90	1	1,454	0.07%
2023/09/28	0	0.00	1	27.15	27.20	-1	1,369	-0.07%
2023/09/27	3	24.85	2	24.78	24.75	1	1,249	0.08%
2023/09/26	2	24.85	6	25.04	24.65	-4	1,233	-0.32%
2023/09/25	0	0.00	1	25.95	25.35	-1	1,193	-0.08%
2023/09/22	3	27.05	7.1	26.53	26.65	-4.1	1,142	-0.36%
2023/09/21	113.3	26.87	113	27.38	26.90	0.3	1,032	0.03%	大買/大賣/
2023/09/20	5	27.28	1	26.85	26.40	4	820	0.49%
2023/09/19	5	25.04	0	0.00	24.95	5	677	0.74%
2023/09/18	1	24.80	4	25.18	25.40	-3	590	-0.51%
2023/09/13	0	0.00	6	23.03	23.35	-6	427	-1.40%
2023/09/12	1	22.90	0	0.00	22.90	1	318	0.31%
2023/09/11	0	0.00	0	20.90	20.85	0	253	0.00%
2023/09/01	1	21.30	3	21.45	21.35	-2	261	-0.76%
2023/08/17	0	20.30	0	0.00	20.45	0	296	0.00%
2023/07/31	0	0.00	1.6	20.88	20.85	-1.6	397	-0.40%
2023/07/28	0	0.00	1	20.80	20.80	-1	432	-0.23%
2023/06/29	0	0.00	0.1	21.85	21.75	-0.1	788	-0.01%
2023/06/26	0	0.00	0.1	22.15	22.05	-0.1	780	-0.01%
2023/06/15	0.1	22.50	0	0.00	22.20	0.1	775	0.01%
2023/06/13	0.2	21.75	0	0.00	21.75	0.2	764	0.03%
2023/05/22	2	21.40	0	0.00	21.40	2	770	0.26%
2023/05/18	0	0.00	0	21.40	21.40	0	771	0.00%
2023/05/11	3.1	21.15	0	0.00	20.90	3.1	764	0.40%
2023/05/10	0	0.00	4	21.85	21.90	-4	741	-0.54%
2023/05/05	3	22.65	0	0.00	22.65	3	703	0.43%
2023/05/03	10	23.25	1	23.05	22.95	9	656	1.37%
2023/04/26	0	0.00	0.3	22.85	22.90	-0.3	306	-0.10%
2023/04/24	0	0.00	10	23.15	23.20	-10	303	-3.30%
2023/04/13	1	24.40	0	0.00	24.25	1	288	0.35%
2023/04/12	0	0.00	16	24.28	24.25	-16	284	-5.62%
2023/04/10	5	24.05	0.2	24.00	24.05	4.8	285	1.68%
2023/03/17	0	0.00	0.1	22.70	22.70	-0.1	391	-0.03%
2023/03/14	10	23.30	0	0.00	23.20	10	401	2.49%
2023/03/13	0	0.00	5	22.92	23.35	-5	410	-1.22%
2023/03/10	1	23.95	2	23.90	23.90	-1	435	-0.23%
2023/03/08	1	24.30	3	24.35	24.40	-2	491	-0.41%
2023/02/24	0	23.90	0	0.00	23.80	0	692	0.00%
2023/02/21	0	0.00	1	23.70	23.70	-1	693	-0.14%
2023/02/20	10	23.88	0	0.00	23.75	10	697	1.43%
2023/02/06	1	23.65	0	0.00	23.65	1	796	0.13%
2022/12/20	2	22.00	0	0.00	22.05	2	892	0.22%
2022/12/09	0	0.00	1	23.05	22.90	-1	816	-0.12%
2022/12/08	2	23.13	0	0.00	23.05	2	823	0.24%
2022/12/07	0	0.00	1	22.70	22.55	-1	831	-0.12%
2022/12/06	0	0.00	1	22.85	22.90	-1	849	-0.12%
2022/12/02	0	0.00	5	23.25	23.10	-5	941	-0.53%
2022/12/01	4	23.85	4	23.90	23.85	0	951	0.00%
2022/11/28	1	24.50	4	24.35	24.25	-3	927	-0.32%
2022/11/25	6	23.74	10	23.96	24.30	-4	799	-0.50%
2022/11/18	0	0.00	1	22.40	21.95	-1	749	-0.13%
2022/11/15	2	23.10	1	22.15	22.40	1	776	0.13%
2022/11/14	9	23.38	10	23.02	23.60	-1	784	-0.13%
2022/11/11	1	22.30	5	22.30	22.30	-4	714	-0.56%
2022/11/10	0	0.00	1	20.35	20.30	-1	705	-0.14%
2022/11/08	0	0.00	3	21.00	20.60	-3	711	-0.42%
2022/10/27	1	19.45	1	19.75	20.10	0	725	0.00%
2022/10/20	2	19.20	0	0.00	19.60	2	735	0.27%
2022/10/19	0.2	20.20	0	0.00	19.75	0.2	737	0.02%
2022/10/17	0.1	19.10	1	19.45	19.50	-0.9	741	-0.12%
2022/10/12	1	19.90	0	0.00	20.10	1	736	0.14%
2022/10/11	0.1	20.10	0	0.00	20.00	0.1	738	0.01%
2022/10/06	4	21.18	3	21.55	21.10	1	734	0.14%
2022/10/05	10	22.30	12	22.15	21.60	-2	730	-0.27%
2022/09/30	0.1	19.50	0	0.00	19.65	0.1	647	0.02%
2022/09/29	2	19.40	2	19.85	19.70	0	648	0.00%
2022/09/28	0	0.00	1	19.90	19.30	-1	650	-0.15%
2022/09/27	2	20.33	0	0.00	20.55	2	647	0.31%
2022/09/26	0	0.00	1	20.30	20.20	-1	651	-0.15%
2022/09/21	2	22.50	0	0.00	22.30	2	654	0.31%
2022/09/19	1	22.85	0	0.00	22.80	1	659	0.15%
2022/09/15	1	24.00	0	0.00	24.20	1	658	0.15%
2022/09/14	0	0.00	1	23.65	23.75	-1	657	-0.15%
2022/09/12	16	25.03	15	25.39	24.90	1	650	0.15%
2022/09/08	3.1	24.87	2.1	24.72	24.90	1	610	0.16%
2022/09/07	4	24.00	0	0.00	23.20	4	557	0.72%
2022/09/06	3	22.70	1	22.85	24.05	2	519	0.39%
2022/09/05	0.1	24.37	0	0.00	24.25	0.1	488	0.03%
2022/08/30	0	0.00	7	23.90	23.75	-7	557	-1.26%
2022/08/29	3	22.60	3	22.90	22.95	0	555	0.00%
2022/08/25	0.1	23.60	0	0.00	23.60	0.1	560	0.01%
2022/08/23	0.8	23.35	0	0.00	23.30	0.8	562	0.14%
2022/08/22	0.3	24.49	0	0.00	23.45	0.3	561	0.05%
2022/08/18	0.2	22.90	0	0.00	23.90	0.2	535	0.04%
2022/08/16	0.1	22.90	0	0.00	22.60	0.1	537	0.02%
2022/08/10	0	0.00	1	22.00	21.60	-1	666	-0.15%
2022/08/04	0.2	20.70	0	0.00	20.70	0.2	736	0.03%
2022/07/21	0	0.00	0.6	21.80	22.00	-0.6	1,385	-0.04%
2022/06/27	1	23.15	1	23.10	23.15	0	3,808	0.00%
2022/06/23	2	21.93	1	21.40	21.60	1	3,986	0.03%
2022/06/22	0	0.00	1	21.90	21.85	-1	3,986	-0.03%
2022/06/20	0	0.00	2	22.10	21.60	-2	3,979	-0.05%
2022/06/17	0.2	24.25	0	0.00	23.70	0.2	3,964	0.00%
2022/06/16	2	24.80	0	0.00	24.20	2	3,964	0.05%
2022/06/09	0	0.00	3	25.85	25.65	-3	3,982	-0.08%
2022/06/07	3	25.85	0	0.00	25.80	3	3,908	0.08%
2022/05/30	1	25.80	1	25.80	25.80	0	3,919	0.00%
2022/05/19	2	26.15	11	26.76	25.80	-9	3,907	-0.23%
2022/05/16	5	25.47	0	0.00	25.35	5	3,820	0.13%
2022/05/13	0	0.00	1	24.95	25.35	-1	3,815	-0.03%
2022/05/12	0	0.00	1	25.20	24.20	-1	3,798	-0.03%
2022/05/11	27	26.91	25	27.72	26.75	2	3,771	0.05%
2022/05/05	5	28.55	5	28.25	28.65	0	3,680	0.00%
2022/05/04	1	27.90	2	27.73	28.25	-1	3,661	-0.03%
2022/05/03	0	0.00	4	28.65	28.00	-4	3,645	-0.11%
2022/04/29	3.2	29.16	0	0.00	29.10	3.2	3,632	0.09%
2022/04/28	19	29.54	12	29.76	30.00	7	3,512	0.20%
2022/04/27	37	30.35	35	30.00	30.25	2	3,448	0.06%
2022/04/26	34	32.57	34	32.70	30.15	0	3,302	0.00%
2022/04/25	33	34.45	23	34.90	32.15	10	2,950	0.34%
2022/04/22	13	31.70	13	32.16	33.80	0	2,202	0.00%
2022/04/21	39	31.02	46	31.06	30.75	-7	1,912	-0.37%
2022/04/20	0	0.00	1.1	29.05	29.90	-1.1	1,712	-0.06%
2022/04/19	9.1	28.92	5	29.70	30.35	4.1	1,600	0.25%
2022/04/13	0	0.00	1	25.95	26.00	-1	1,726	-0.06%
2022/04/11	1	27.25	0	0.00	26.80	1	2,213	0.05%
2022/04/08	0	0.00	5	28.45	28.55	-5	2,323	-0.22%
2022/04/07	1	28.50	6	28.21	28.20	-5	2,417	-0.21%
2022/04/06	0	0.00	10	30.00	29.00	-10	2,780	-0.36%
2022/04/01	11	28.98	4	29.35	28.30	7	3,155	0.22%
2022/03/31	11	27.53	1	27.60	27.80	10	3,413	0.29%
2022/03/29	5	28.29	27	27.82	28.00	-22	3,754	-0.59%
2022/03/28	26	27.38	0	0.00	28.70	26	3,664	0.71%
2022/03/22	1	26.40	0	0.00	26.55	1	3,578	0.03%
2022/03/17	0.1	25.45	0	0.00	25.45	0.1	3,581	0.00%
2022/03/08	0	0.00	12	25.05	25.20	-12	3,577	-0.34%
2022/03/07	2	25.60	73	25.75	25.70	-71	3,576	-1.99%
2022/02/24	0	27.50	45	26.88	27.00	-45	3,670	-1.23%
2022/02/21	0	0.00	1	29.00	29.40	-1	3,699	-0.03%
2022/01/26	0	0.00	2	30.83	30.10	-2	3,659	-0.05%
2022/01/25	2	31.13	0	0.00	30.65	2	3,655	0.05%
2022/01/21	0	0.00	1	32.30	32.00	-1	3,640	-0.03%
2022/01/20	1	32.60	0	0.00	32.60	1	3,630	0.03%
2022/01/19	2	33.08	2	33.50	33.30	0	3,613	0.00%
2022/01/18	0	0.00	1	33.10	32.45	-1	3,561	-0.03%
2022/01/17	1	32.95	0	0.00	33.00	1	3,541	0.03%
2022/01/14	0	0.00	1	32.30	32.80	-1	3,515	-0.03%
2022/01/13	0	0.00	3	32.70	32.85	-3	3,510	-0.09%
2022/01/12	0	0.00	1.1	33.17	33.20	-1.1	3,504	-0.03%
2022/01/11	0	0.00	1	33.55	33.70	-1	3,457	-0.03%
2022/01/10	22	35.06	21	35.84	34.00	1	3,372	0.03%
2022/01/07	12	35.78	13	36.08	35.15	-1	3,310	-0.03%
2022/01/06	5	36.21	5	36.29	37.15	0	3,281	0.00%
2022/01/05	7	36.01	7	35.67	37.60	0	3,478	0.00%
2022/01/04	1	34.70	1	34.70	34.70	0	3,098	0.00%
2022/01/03	3	32.33	1	32.85	31.55	2	3,040	0.07%
2021/12/29	63	32.97	9	32.95	32.80	54	2,834	1.90%
2021/12/28	7.1	33.35	7	33.25	33.55	0.1	2,457	0.00%
2021/12/27	79	30.37	20	30.32	30.50	59	2,038	2.89%
2021/12/24	9	29.93	5	30.00	30.00	4	1,708	0.23%
2021/12/23	3	26.90	11	26.87	27.30	-8	1,492	-0.54%
2021/12/17	0	0.00	4	24.75	24.50	-4	1,465	-0.27%
2021/12/16	4	24.75	0	0.00	24.75	4	1,509	0.26%
2021/12/01	9	25.21	0	0.00	25.15	9	2,159	0.42%
2021/11/29	0.2	26.00	0	0.00	25.10	0.2	2,161	0.01%
2021/11/26	11	25.84	8	26.10	26.00	3	2,107	0.14%
2021/11/24	8.2	25.21	0	0.00	25.80	8.2	2,152	0.38%
2021/11/18	0	0.00	0	26.00	25.85	0	2,224	0.00%
2021/11/16	0.2	27.25	0	0.00	27.35	0.2	2,235	0.01%
2021/11/09	0	0.00	1	27.40	27.40	-1	2,388	-0.04%
2021/11/04	0	0.00	2	27.80	27.80	-2	2,583	-0.08%
2021/11/03	0	0.00	1	27.40	27.20	-1	2,588	-0.04%
2021/11/02	0	0.00	8	27.92	27.20	-8	2,609	-0.31%
2021/10/29	6	27.25	0	0.00	27.15	6	2,650	0.23%
2021/10/28	1	27.95	0	0.00	27.70	1	2,657	0.04%
2021/10/27	1	26.90	1	27.20	27.10	0	2,669	0.00%
2021/10/26	2	27.00	0	0.00	27.15	2	2,683	0.07%
2021/10/22	2	26.40	0	0.00	26.55	2	2,724	0.07%
2021/10/21	1	27.45	6	27.37	27.35	-5	2,756	-0.18%
2021/10/20	1	26.30	0	0.00	26.30	1	2,785	0.04%
2021/10/18	2	24.78	0	0.00	24.40	2	2,792	0.07%
2021/10/13	4.2	27.71	2.8	27.32	26.50	1.4	2,712	0.05%
2021/09/29	2	26.20	0	0.00	26.05	2	2,348	0.09%
2021/09/28	2	28.00	0	0.00	27.85	2	2,325	0.09%
2021/09/27	0	0.00	0	28.40	28.10	0	2,359	0.00%
2021/09/24	1	29.15	0	0.00	29.00	1	2,361	0.04%
2021/09/17	0.1	30.70	0	0.00	30.50	0.1	2,370	0.00%
2021/09/16	2	30.50	0	30.75	30.50	2	2,367	0.08%
2021/09/15	0.8	31.00	4	30.95	30.85	-3.2	2,371	-0.13%
2021/09/14	0	0.00	3	30.80	31.00	-3	2,367	-0.13%
2021/09/13	0	0.00	1	29.95	29.85	-1	2,325	-0.04%
2021/09/10	0	0.00	1	30.20	30.05	-1	2,330	-0.04%
2021/09/09	1	30.85	10	30.40	31.00	-9	2,295	-0.39%
2021/09/08	1	28.30	0	27.50	29.80	1	1,997	0.05%
2021/09/06	10	28.85	0	0.00	27.45	10	1,919	0.52%
2021/09/02	0	0.00	1	28.90	28.40	-1	1,743	-0.06%
2021/08/23	0	0.00	0	28.65	28.60	0	1,939	0.00%
2021/08/19	1	28.20	0	0.00	27.05	1	1,963	0.05%
2021/08/18	10	27.80	10	28.61	28.85	0	1,962	0.00%
2021/08/17	1	28.60	1	27.65	27.65	0	1,982	0.00%
2021/08/16	0	0.00	5	28.55	29.15	-5	2,018	-0.25%
2021/08/13	0	0.00	4	30.30	29.00	-4	2,071	-0.19%
2021/08/10	7	30.73	3	30.85	30.80	4	2,992	0.13%
2021/08/09	4	31.71	17	32.14	31.55	-13	3,314	-0.39%
2021/08/06	2	34.65	2	34.65	34.10	0	3,516	0.00%
2021/08/05	0	0.00	1	35.65	35.25	-1	3,580	-0.03%
2021/08/04	1	36.15	2	35.95	35.90	-1	3,700	-0.03%
2021/08/03	1	36.00	0	0.00	36.65	1	3,774	0.03%
2021/08/02	2	35.20	5	35.15	35.20	-3	3,658	-0.08%
2021/07/28	4	35.10	5	35.21	35.10	-1	3,714	-0.03%
2021/07/27	0	0.00	4	37.30	37.00	-4	3,791	-0.11%
2021/07/26	2	38.05	2	37.70	37.55	0	3,826	0.00%
2021/07/22	1	39.15	3	39.10	39.20	-2	3,843	-0.05%
2021/07/21	2	39.20	6	38.53	38.80	-4	3,868	-0.10%
2021/07/20	0	0.00	1	39.15	39.15	-1	3,889	-0.03%
2021/07/19	0	0.00	6	40.45	40.45	-6	3,879	-0.15%
2021/07/16	5	40.85	5	41.65	40.90	0	3,962	0.00%
2021/07/15	10	40.81	3	41.35	41.45	7	3,964	0.18%
2021/07/14	6	40.77	0	0.00	40.35	6	3,971	0.15%
2021/07/13	4	40.08	2	40.10	40.30	2	4,030	0.05%
2021/07/09	1	39.30	15	39.54	39.35	-14	4,066	-0.34%
2021/07/08	0	0.00	10	40.00	39.95	-10	4,130	-0.24%
2021/07/07	0	0.00	10	40.50	40.00	-10	4,313	-0.23%
2021/07/06	15	40.65	15	40.30	40.30	0	4,367	0.00%
2021/07/05	3	40.53	2	40.50	40.85	1	4,442	0.02%
2021/07/02	7	40.13	0	0.00	40.40	7	4,509	0.16%
2021/07/01	10	40.00	0	0.00	40.00	10	4,621	0.22%
2021/06/29	3	40.32	1	40.30	40.25	2	5,111	0.04%
2021/06/28	1	41.05	0	0.00	40.85	1	5,212	0.02%
2021/06/25	2	41.10	0	0.00	41.05	2	5,267	0.04%
2021/06/23	0	0.00	1	39.90	40.20	-1	5,556	-0.02%
2021/06/22	3.1	39.85	0	0.00	39.80	3.1	5,577	0.06%
2021/06/18	0	0.00	7	40.78	40.70	-7	5,766	-0.12%
2021/06/17	2	40.85	0	0.00	41.10	2	5,835	0.03%
2021/06/16	1	40.30	2	40.90	40.30	-1	5,909	-0.02%
2021/06/15	9	41.29	0	0.00	41.35	9	5,947	0.15%
2021/06/11	1	41.80	0	0.00	41.80	1	5,998	0.02%
2021/06/04	5	44.80	0	0.00	44.00	5	6,159	0.08%
2021/06/03	1	44.20	1	44.00	44.40	0	6,171	0.00%
2021/06/02	7	44.30	5	44.23	44.20	2	6,186	0.03%
2021/05/28	0	0.00	11	43.42	43.30	-11	6,155	-0.18%
2021/05/27	1.1	43.41	0	0.00	43.35	1.1	6,155	0.02%
2021/05/26	1	43.65	1	43.70	43.80	0	6,163	0.00%
2021/05/25	3	43.68	10	43.40	43.05	-7	6,161	-0.11%
2021/05/24	12	44.20	10	44.78	43.85	2	6,157	0.03%
2021/05/21	9	43.62	9.1	44.23	43.95	-0.1	6,168	0.00%
2021/05/20	5	45.68	0	0.00	43.95	5	6,150	0.08%
2021/05/19	16.1	49.71	9.1	48.07	46.70	7	5,957	0.12%
2021/05/18	22.1	48.69	43	48.63	48.00	-20.9	5,696	-0.37%
2021/05/17	19	48.05	13	48.45	48.45	6	5,364	0.11%
2021/05/14	57	43.52	53	43.84	44.05	4	5,053	0.08%
2021/05/13	0	0.00	10	40.10	42.15	-10	4,831	-0.21%
2021/05/12	34	39.83	26	39.34	38.35	8	4,786	0.17%
2021/05/11	0	0.00	8	39.98	40.00	-8	4,733	-0.17%
2021/05/10	2	42.80	6	42.65	42.80	-4	4,823	-0.08%
2021/05/07	3	42.98	1	43.95	43.40	2	4,885	0.04%
2021/05/06	3	43.93	1	43.60	43.75	2	4,975	0.04%
2021/05/04	0	0.00	2	43.75	44.10	-2	5,669	-0.04%
2021/04/29	24	47.74	24.1	48.45	47.75	-0.1	6,040	0.00%
2021/04/28	14	48.39	7	48.04	48.00	7	6,127	0.11%
2021/04/27	2	48.15	0	0.00	48.20	2	6,175	0.03%
2021/04/23	0	0.00	7	46.98	47.20	-7	6,205	-0.11%
2021/04/22	1	47.95	7	47.24	46.65	-6	6,265	-0.10%
2021/04/19	15	48.75	16	49.42	50.10	-1	6,235	-0.02%
2021/04/16	2	49.45	2	50.50	49.60	0	6,242	0.00%
2021/04/15	22	48.69	19	49.29	49.40	3	6,252	0.05%
2021/04/14	16	50.12	21	49.17	49.05	-5	6,336	-0.08%
2021/04/13	52	52.39	50	51.08	50.10	2	6,449	0.03%
2021/04/12	12	50.46	14	50.74	51.00	-2	6,321	-0.03%
2021/04/09	34	51.39	7	50.40	50.50	27	6,338	0.43%
2021/04/08	8	51.31	9.2	51.81	51.80	-1.2	6,406	-0.02%
2021/04/07	9	51.24	13	51.53	51.70	-4	6,357	-0.06%
2021/04/06	30.2	51.19	25	51.52	52.30	5.1	6,261	0.08%
2021/04/01	19	49.79	20	49.83	50.10	-1	5,963	-0.02%
2021/03/31	13	48.32	9	48.06	47.95	4	5,904	0.07%
2021/03/30	4	46.58	1	46.70	46.80	3	5,944	0.05%
2021/03/29	4	46.48	29	46.02	46.00	-25	6,055	-0.41%
2021/03/26	35	46.43	222.2	49.09	46.20	-187.2	6,150	-3.04%	大賣/鉅額交易
2021/03/25	1	49.75	2	49.68	49.40	-1	5,968	-0.02%
2021/03/24	25	49.71	20.1	49.94	49.45	4.9	6,027	0.08%
2021/03/23	212.2	49.90	12	49.69	50.00	200.2	6,012	3.33%	大買/鉅額交易
2021/03/22	13	49.05	2	49.23	48.40	11	5,929	0.19%
2021/03/19	10	49.19	6	48.51	49.15	4	5,962	0.07%
2021/03/18	0	0.00	2	49.00	49.45	-2	5,930	-0.03%
2021/03/17	6	48.12	7	48.52	48.50	-1	6,020	-0.02%
2021/03/15	0	47.25	3	47.48	47.85	-3	6,151	-0.05%
2021/03/11	0	0.00	10	45.80	45.70	-10	6,520	-0.15%
2021/03/10	0	0.00	4	44.10	44.30	-4	6,566	-0.06%
2021/03/09	4	42.78	0	0.00	43.05	4	6,673	0.06%
2021/03/08	0	44.15	0	0.00	43.70	0	6,785	0.00%
2021/03/05	0	46.35	0	0.00	44.05	0	6,866	0.00%
2021/03/02	0	47.90	0	0.00	45.75	0	7,179	0.00%
2021/02/26	0	0.00	0	47.20	46.65	0	7,293	0.00%
2021/02/24	10	47.75	0	0.00	46.65	10	7,494	0.13%
2021/02/23	0	0.00	83	47.06	47.05	-83	7,548	-1.10%
2021/02/22	2	46.35	2	46.40	46.25	0	7,792	0.00%
2021/02/19	2	44.30	1	45.00	45.15	1	7,896	0.01%
2021/02/18	80	44.20	2	44.65	44.75	78	8,052	0.97%
2021/02/17	3	43.33	0	0.00	43.50	3	8,142	0.04%
2021/02/05	0	0.00	1	45.45	45.15	-1	8,225	-0.01%
2021/02/04	2	46.20	1	46.45	45.90	1	8,372	0.01%
2021/02/03	1	46.05	0	0.00	46.05	1	8,611	0.01%
2021/02/02	13.2	46.28	15	46.34	47.05	-1.8	9,071	-0.02%
2021/02/01	9	46.89	19	46.76	46.10	-10	9,154	-0.11%
2021/01/29	9	46.02	6	45.93	45.30	3	9,183	0.03%
2021/01/28	17	48.31	5	48.83	46.90	12	9,305	0.13%
2021/01/27	9	48.34	9	47.67	47.60	0	9,417	0.00%
2021/01/26	12	49.65	5.1	50.15	48.80	6.9	9,415	0.07%
2021/01/25	17.1	49.71	19	49.85	51.80	-1.9	9,068	-0.02%
2021/01/22	7	47.26	5	47.15	47.15	2	9,049	0.02%
2021/01/21	0	0.00	1.1	46.09	46.05	-1.1	9,562	-0.01%
2021/01/20	2	45.45	6	44.83	44.75	-4	9,710	-0.04%
2021/01/18	3	45.60	3	46.27	46.45	0	10,146	0.00%
2021/01/15	5	48.10	1	46.60	45.60	4	10,170	0.04%
2021/01/14	2	48.10	2	48.25	47.95	0	10,205	0.00%
2021/01/13	3	47.90	2	47.73	47.85	1	10,288	0.01%
2021/01/12	6	47.73	2	47.65	46.75	4	10,447	0.04%
2021/01/11	0	0.00	2	46.70	47.95	-2	10,593	-0.02%
2021/01/08	3	47.37	11	47.46	47.70	-8	10,854	-0.07%
2021/01/07	5	47.10	5	47.76	47.90	0	11,012	0.00%
2021/01/06	5	46.65	3	45.85	46.10	2	11,545	0.02%
2021/01/05	2	48.38	4	48.71	47.40	-2	11,670	-0.02%
2021/01/04	4	48.68	3	49.00	48.65	1	11,975	0.01%
2020/12/31	22	50.79	2	50.10	49.95	20	12,299	0.16%
2020/12/29	1	49.40	0.4	49.20	48.65	0.7	13,953	0.00%
2020/12/28	5	48.76	13	49.08	48.70	-8	14,744	-0.05%
2020/12/25	1	49.50	0	0.00	49.10	1	15,292	0.01%
2020/12/24	5	49.18	13	49.41	49.85	-8	15,589	-0.05%
2020/12/23	14	49.03	2.2	49.51	48.05	11.9	15,999	0.07%
2020/12/22	5.2	49.89	10	50.17	50.50	-4.9	16,303	-0.03%
2020/12/21	0	0.00	1	48.90	49.00	-1	16,405	-0.01%
2020/12/18	17	49.08	22	49.09	48.55	-5	16,703	-0.03%
2020/12/17	5	50.36	2	50.13	49.80	3	16,903	0.02%
2020/12/16	5	50.28	13	50.68	50.40	-8	17,059	-0.05%
2020/12/15	4	50.30	5	51.41	49.95	-1	17,679	-0.01%
2020/12/14	1	49.30	2	50.10	50.10	-1	17,777	-0.01%
2020/12/11	4	50.45	11	49.87	49.60	-7	18,149	-0.04%
2020/12/10	4	51.08	7	50.34	50.00	-3	18,917	-0.02%
2020/12/09	7	52.67	3	52.33	51.70	4	19,978	0.02%
2020/12/08	9.1	51.80	17	52.29	53.00	-8	20,588	-0.04%
2020/12/07	8.1	52.72	9	51.50	51.10	-0.9	21,166	0.00%
2020/12/04	35	56.12	30	55.70	55.60	5	21,372	0.02%
2020/12/03	10	56.14	21	55.91	56.00	-11	22,484	-0.05%
2020/12/02	9	57.31	54	57.89	57.30	-45	22,967	-0.20%
2020/12/01	25.1	59.32	12	59.65	58.70	13.1	22,885	0.06%
2020/11/30	58	59.75	1	59.60	59.60	57	22,824	0.25%
2020/11/27	3	57.90	7	58.57	59.00	-4	22,754	-0.02%
2020/11/26	1	57.30	0	0.00	57.30	1	22,648	0.00%
2020/11/25	5	57.06	1	57.20	57.30	4	22,623	0.02%
2020/11/24	10	59.80	4	59.13	58.60	6	22,575	0.03%
2020/11/23	1	58.50	6	58.95	58.80	-5	22,488	-0.02%
2020/11/20	21	58.68	15	57.80	57.70	6	22,423	0.03%
2020/11/19	36	59.28	35	59.75	58.90	1	22,402	0.00%
2020/11/18	20	57.97	19	58.08	58.20	1	22,172	0.00%
2020/11/17	14	56.33	21	56.88	56.90	-7	22,218	-0.03%
2020/11/16	4.1	57.97	7	57.87	57.60	-2.9	22,288	-0.01%
2020/11/13	11	58.12	7	57.76	57.70	4	22,387	0.02%
2020/11/12	3	56.83	1	56.10	57.00	2	22,431	0.01%
2020/11/11	32	55.83	26	56.30	57.00	6	22,480	0.03%
2020/11/10	26	57.28	38	57.25	55.50	-12	22,356	-0.05%
2020/11/09	32	60.99	48	61.73	61.40	-16	22,067	-0.07%
2020/11/06	51	61.16	39	60.29	60.20	12	22,089	0.05%
2020/11/05	25	61.67	25	61.60	61.40	0	22,156	0.00%
2020/11/04	27	61.60	26	62.22	62.10	1	22,340	0.00%
2020/11/03	15	61.72	13	62.50	61.80	2	22,675	0.01%
2020/11/02	17	62.10	17	62.61	61.70	0	23,534	0.00%
2020/10/30	17.1	64.34	13	65.75	62.20	4.1	24,425	0.02%
2020/10/29	37	66.27	45	64.90	66.50	-8	24,742	-0.03%
2020/10/28	42	63.44	26	63.85	63.50	16	24,299	0.07%
2020/10/27	26	62.92	36.1	62.71	63.30	-10.1	24,240	-0.04%
2020/10/26	11	61.26	12.2	60.84	60.70	-1.2	23,993	0.00%
2020/10/23	31	63.10	21	62.82	62.60	10	24,069	0.04%
2020/10/22	11	62.35	13	62.94	62.80	-2	24,313	-0.01%
2020/10/21	15	62.65	15	62.72	62.70	0	24,494	0.00%
2020/10/20	17	62.52	23	63.15	62.50	-6	24,854	-0.02%
2020/10/19	32	62.92	27	62.45	62.20	5	24,855	0.02%
2020/10/16	19	64.94	13	64.38	63.00	6	24,855	0.02%
2020/10/15	11	67.45	27	67.75	66.80	-16	24,894	-0.06%
2020/10/14	24	68.92	39	69.02	67.30	-15	25,105	-0.06%
2020/10/13	27	67.81	19	67.84	67.20	8	25,279	0.03%
2020/10/12	28	68.10	4	68.50	67.70	24	25,195	0.10%
2020/10/08	22	68.31	21	68.60	67.50	1	25,336	0.00%
2020/10/07	34.3	67.93	29	67.50	68.10	5.3	25,620	0.02%
2020/10/06	46	67.71	25	67.78	67.50	21	25,528	0.08%
2020/10/05	14	64.00	39	65.77	66.50	-25	24,601	-0.10%
2020/09/30	27	60.97	9	61.30	60.50	18	24,577	0.07%
2020/09/29	21	61.03	59	60.81	60.10	-38	24,713	-0.15%
2020/09/28	94	60.72	52	62.64	63.00	42	24,954	0.17%
2020/09/25	9	59.99	4	60.00	59.10	5	24,564	0.02%
2020/09/24	3	63.73	1	63.20	62.50	2	24,296	0.01%
2020/09/23	12	64.19	12	64.11	64.00	0	24,222	0.00%
2020/09/22	7	63.59	3	64.87	66.00	4	24,073	0.02%
2020/09/21	3	64.80	1	64.90	64.70	2	23,946	0.01%
2020/09/18	36	66.27	28	65.97	65.80	8	23,911	0.03%
2020/09/17	28	63.88	33	63.77	64.00	-5	23,321	-0.02%
2020/09/16	38	64.01	40	64.61	64.00	-2	23,269	-0.01%
2020/09/15	29	64.40	14	64.37	63.70	15	22,979	0.07%
2020/09/14	12	60.05	263	59.45	64.10	-251	22,178	-1.13%	大賣/鉅額交易
2020/09/11	100	61.46	40	62.71	58.30	60	21,177	0.28%
2020/09/10	50	68.25	14	63.66	64.30	36	20,578	0.17%
2020/09/09	23	67.18	16	67.23	68.00	7	19,988	0.04%
2020/09/08	26	71.82	86	71.23	67.20	-60	19,686	-0.30%
2020/09/07	55	74.35	12	79.03	71.10	43	19,288	0.22%
2020/09/04	4	75.00	0	0.00	79.00	4	19,331	0.02%
2020/09/03	5	76.72	4	77.85	79.00	1	19,716	0.01%
2020/09/02	3	74.50	2.1	75.69	76.60	0.9	20,043	0.00%
2020/09/01	5	70.04	2	70.30	69.70	3	20,193	0.01%
2020/08/31	3	68.50	0	0.00	70.00	3	20,472	0.01%
2020/08/28	0	0.00	10	62.07	65.90	-10	20,493	-0.05%
2020/08/27	0	0.00	14	60.23	60.00	-14	20,537	-0.07%
2020/08/26	0	0.00	1	61.10	59.50	-1	20,496	0.00%
2020/08/25	5	61.00	3	60.47	60.30	2	20,463	0.01%
2020/08/24	0	0.00	40	57.50	57.30	-40	20,381	-0.20%
2020/08/21	36	54.50	28	55.22	56.40	8	20,321	0.04%
2020/08/20	35	51.59	26	50.88	52.90	9	20,139	0.04%
2020/08/19	30	57.59	3	58.50	55.10	27	19,896	0.14%
2020/08/18	21	55.89	66	56.65	59.00	-45	19,748	-0.23%
2020/08/17	67	55.24	17	54.56	55.80	50	19,661	0.25%
2020/08/14	12	48.05	4.4	47.98	50.80	7.6	19,553	0.04%
2020/08/13	35	47.65	17	48.69	48.15	18	19,424	0.09%
2020/08/12	25.1	45.77	0	0.00	45.80	25.1	19,225	0.13%
2020/08/11	34	46.35	15	46.64	46.35	19	19,088	0.10%
2020/08/10	27.3	43.93	11	44.02	45.00	16.3	18,843	0.09%
2020/08/07	42	43.81	19	43.60	43.25	23	18,500	0.12%
2020/08/06	12	44.32	6	44.03	43.50	6	17,960	0.03%
2020/08/05	27	40.71	16	40.51	41.35	11	16,997	0.06%
2020/08/04	5	38.65	9	39.24	39.60	-4	15,891	-0.03%
2020/08/03	1	36.00	1	36.00	36.00	0	15,217	0.00%
2020/07/31	10	36.70	2	37.00	35.75	8	15,184	0.05%
2020/07/30	2	36.35	3	36.45	36.70	-1	15,056	-0.01%
2020/07/29	1	35.50	3	35.48	35.65	-2	14,890	-0.01%
2020/07/28	5	34.86	4	35.09	34.30	1	14,733	0.01%
2020/07/27	4	36.74	2	36.40	35.75	2	14,450	0.01%
2020/07/24	5	37.11	11	37.34	36.95	-6	14,200	-0.04%
2020/07/23	2	35.98	1	36.65	36.50	1	13,766	0.01%
2020/07/22	22	36.00	2	35.35	36.20	20	13,647	0.15%
2020/07/21	3	34.72	6	35.35	34.50	-3	13,472	-0.02%
2020/07/20	9	34.12	15	36.20	33.70	-6	13,268	-0.05%
2020/07/17	51	38.02	40	38.22	37.40	11	12,881	0.09%
2020/07/16	0	0.00	2	36.40	37.00	-2	12,208	-0.02%
2020/07/15	10	38.09	12	38.57	36.10	-2	12,035	-0.02%
2020/07/14	14	38.65	12	38.68	38.05	2	11,593	0.02%
2020/07/13	10	37.28	7	37.79	36.50	3	11,051	0.03%
2020/07/10	4	35.55	9	35.58	35.30	-5	10,684	-0.05%
2020/07/09	6	40.12	7	38.32	37.35	-1	10,324	-0.01%
2020/07/08	53	38.01	9	37.89	37.70	44	9,539	0.46%
2020/07/07	3	33.60	2	33.93	34.85	1	8,843	0.01%
2020/07/06	0	0.00	7	31.70	31.70	-7	8,261	-0.08%
2020/07/03	2	29.03	4	28.90	28.95	-2	8,241	-0.02%
2020/07/02	7	29.06	0	0.00	28.40	7	8,172	0.09%
2020/07/01	3	28.58	12	28.15	28.10	-9	8,109	-0.11%
2020/06/30	0	0.00	1	28.10	29.00	-1	7,921	-0.01%
2020/06/29	1	26.50	13	26.72	26.85	-12	7,802	-0.15%
2020/06/24	3	24.52	2	24.30	24.45	1	7,666	0.01%
2020/06/23	1	23.50	2	23.53	23.20	-1	7,599	-0.01%
2020/06/22	1	24.15	0	0.00	24.15	1	7,488	0.01%
2020/06/19	10	25.90	0	0.00	26.40	10	7,418	0.13%
2020/06/18	2	26.50	8	25.98	26.90	-6	7,306	-0.08%
2020/06/17	5	24.54	1	24.60	24.50	4	7,128	0.06%
2020/06/16	1	23.40	0	0.00	23.55	1	7,031	0.01%
2020/06/15	9	23.04	4	23.66	24.25	5	6,945	0.07%
2020/06/12	15	22.39	16	22.47	22.85	-1	6,741	-0.01%
2020/06/11	2	20.90	12	21.07	20.80	-10	6,005	-0.17%
2020/06/10	5	19.30	7	19.95	20.15	-2	5,442	-0.04%
2020/06/09	1	16.70	0	0.00	18.35	1	5,048	0.02%
2020/06/08	0	0.00	6	17.07	16.70	-6	4,725	-0.13%
2020/06/05	13	15.98	0	0.00	15.95	13	4,555	0.29%
2020/06/04	2	14.60	1	14.65	14.85	1	4,308	0.02%
2020/06/03	1	14.50	3	14.63	14.15	-2	4,339	-0.05%
2020/05/25	5	13.91	3	13.75	13.70	2	5,457	0.04%
2020/05/22	3	14.27	4	13.74	13.95	-1	5,430	-0.02%
2020/05/21	6	13.70	3	14.30	14.30	3	5,349	0.06%
2020/05/18	1	13.35	0	0.00	13.25	1	5,483	0.02%
2020/05/12	0	0.00	1	13.40	13.65	-1	5,502	-0.02%
2020/05/11	0	0.00	3	13.25	13.20	-3	5,495	-0.05%
2020/05/08	1	13.30	0	0.00	13.30	1	5,485	0.02%
2020/05/07	0	0.00	19	13.45	13.50	-19	5,447	-0.35%
2020/04/27	0	0.00	21	12.13	11.85	-21	5,036	-0.42%
2020/04/24	4	11.83	1	11.90	11.85	3	4,942	0.06%
2020/04/23	12	11.94	4	11.80	11.90	8	4,903	0.16%
2020/04/22	2	11.40	0	0.00	11.50	2	4,724	0.04%
2020/04/21	4	11.70	0	0.00	11.70	4	4,677	0.09%
2020/04/20	5	11.45	0	0.00	11.35	5	4,532	0.11%
2020/04/16	1	11.95	0	0.00	11.70	1	4,397	0.02%
2020/04/08	1	11.80	3	11.75	11.45	-2	4,009	-0.05%
2020/04/07	3	11.75	0	0.00	11.80	3	3,856	0.08%
2020/04/01	0	0.00	1	9.56	9.80	-1	3,572	-0.03%
2020/03/30	0	0.00	12	9.68	9.80	-12	3,498	-0.34%
2020/03/17	1	9.60	0	0.00	9.54	1	3,140	0.03%
2020/03/16	2	9.74	0	0.00	9.17	2	3,058	0.07%
2020/03/10	0	0.00	5	10.80	10.90	-5	2,765	-0.18%
2020/03/09	0	0.00	10	11.75	11.60	-10	2,681	-0.37%
2020/03/06	12	13.02	0	0.00	12.85	12	2,549	0.47%
2020/03/05	116	13.50	103	13.78	13.25	13	2,404	0.54%	大買/大賣/
2020/03/04	7	12.57	13	13.32	13.50	-6	2,074	-0.29%
2020/03/03	5	12.50	3	12.38	12.30	2	1,734	0.12%
2020/02/27	1	12.70	0	0.00	12.15	1	1,469	0.07%
2020/02/26	0	0.00	10	12.50	12.75	-10	1,355	-0.74%
2020/02/24	0	0.00	2	12.35	12.05	-2	1,067	-0.19%
2020/02/21	2	12.15	2	12.25	12.20	0	1,009	0.00%
2020/02/20	15	12.41	9	12.44	12.60	6	957	0.63%
2020/02/19	1	12.05	3	12.18	12.25	-2	794	-0.25%
2019/11/07	0	0.00	2	10.55	10.50	-2	438	-0.46%
2019/10/29	0	0.00	5	10.95	10.95	-5	480	-1.04%
2019/10/28	3	11.32	6	11.33	11.30	-3	468	-0.64%
2019/10/25	1	10.80	0	0.00	10.85	1	424	0.24%
2019/10/08	0	0.00	5	10.45	10.45	-5	479	-1.04%
2019/09/11	3	11.10	0	0.00	10.95	3	502	0.60%
2019/08/02	10	11.15	0	0.00	11.15	10	618	1.62%
2019/07/11	0	0.00	6	11.45	11.40	-6	974	-0.62%
2019/07/09	0	0.00	6	11.15	11.15	-6	979	-0.61%
2019/07/05	4	11.20	0	0.00	11.25	4	1,116	0.36%
2019/07/01	8	11.23	0	0.00	11.20	8	1,209	0.66%
2019/06/17	0	0.00	0.2	10.95	11.00	-0.2	1,510	-0.01%
2019/05/21	2	10.85	0	0.00	10.95	2	1,807	0.11%
2019/05/17	2	11.10	0	0.00	11.00	2	1,794	0.11%
2019/05/16	0	0.00	1	11.40	11.35	-1	1,786	-0.06%
2019/05/14	0	0.00	1	12.50	12.60	-1	1,744	-0.06%
2019/05/10	9	13.05	9	13.29	12.95	0	1,725	0.00%
2019/05/09	11	13.25	10	13.50	13.05	1	1,687	0.06%
2019/05/08	12	13.60	13	13.23	13.60	-1	1,557	-0.06%
2019/05/07	0	0.00	2	13.10	13.05	-2	1,494	-0.13%
2019/04/25	6	12.95	0	0.00	12.80	6	1,422	0.42%
2019/04/24	0	0.00	40	12.89	12.75	-40	1,416	-2.82%
2019/04/23	1	12.90	0	0.00	12.90	1	1,408	0.07%
2019/04/19	47	13.64	5	13.50	13.20	42	1,369	3.07%
2019/04/17	0	0.00	1	12.85	13.00	-1	1,228	-0.08%
2019/04/15	1	12.65	0	0.00	12.70	1	1,223	0.08%
2019/04/11	3	13.30	3	13.40	12.95	0	1,202	0.00%
2019/04/03	3	13.05	4	13.05	13.20	-1	1,006	-0.10%
2019/04/01	1	12.45	2	12.38	13.20	-1	929	-0.11%
2019/03/29	0	0.00	10	12.43	12.40	-10	852	-1.17%
2019/03/28	1	11.80	0	0.00	11.85	1	777	0.13%
2019/02/15	1	11.15	1	11.15	11.20	0	520	0.00%
2019/02/14	2	11.18	2	11.18	11.20	0	511	0.00%
2019/01/24	0	0.00	2	10.65	10.65	-2	467	-0.43%
2019/01/18	2	10.75	0	0.00	10.75	2	461	0.43%
2018/12/19	1	10.40	0	0.00	10.35	1	456	0.22%
2018/12/04	0	0.00	2	11.00	10.90	-2	484	-0.41%
2018/12/03	2	11.05	1	11.05	11.05	1	491	0.20%
2018/11/30	0	0.00	4	11.05	10.85	-4	480	-0.83%
2018/11/28	7	11.29	2	11.10	10.90	5	460	1.09%
2018/11/22	0	0.00	10	10.15	10.05	-10	418	-2.39%
2018/11/21	0	0.00	10	10.17	10.10	-10	420	-2.38%
2018/11/14	20	10.70	0	0.00	10.45	20	426	4.69%
2018/10/29	0	0.00	10	9.06	9.14	-10	514	-1.94%
2018/10/16	0	0.00	1	9.42	9.58	-1	547	-0.18%
2018/09/20	0	0.00	5	11.10	11.00	-5	631	-0.79%
2018/09/12	10	10.90	0	0.00	10.90	10	647	1.55%
2018/09/11	5	11.15	0	0.00	11.15	5	656	0.76%
2018/08/10	5	13.69	4	13.30	13.15	1	1,193	0.08%
2018/08/09	0	0.00	1	13.30	13.30	-1	1,182	-0.08%
2018/08/06	1	13.40	0	0.00	13.60	1	1,181	0.08%
2018/07/09	0	0.00	6	12.70	12.70	-6	1,184	-0.51%
2018/07/06	6	12.40	0	0.00	12.40	6	1,175	0.51%
2018/07/02	0	0.00	3	12.55	12.55	-3	1,169	-0.26%
2018/06/29	3	12.60	0	0.00	12.55	3	1,187	0.25%
2018/06/25	0	0.00	5	12.65	12.55	-5	1,206	-0.41%
2018/06/21	5	12.90	0	0.00	12.70	5	1,223	0.41%
2018/06/15	0	0.00	3	13.20	13.05	-3	1,231	-0.24%
2018/06/14	3	13.45	0	0.00	13.15	3	1,227	0.24%
2018/06/12	0	0.00	3	13.45	13.40	-3	1,213	-0.25%
2018/06/08	0	0.00	14	13.85	13.60	-14	1,226	-1.14%
2018/06/07	3	13.80	0	0.00	13.60	3	1,439	0.21%
2018/06/01	10	13.38	0	0.00	13.20	10	1,358	0.74%
2018/05/28	0	0.00	1	12.75	13.00	-1	1,337	-0.07%
2018/05/25	0	0.00	5	13.00	12.70	-5	1,320	-0.38%
2018/05/18	5	12.80	1	12.70	12.70	4	1,329	0.30%
2018/05/17	1	12.60	3	12.50	12.30	-2	1,325	-0.15%
2018/05/07	1	13.00	0	0.00	12.90	1	1,657	0.06%
2018/05/04	0	0.00	1	12.00	12.25	-1	1,898	-0.05%
2018/04/13	1	13.45	1	13.30	13.30	0	2,979	0.00%
2018/03/28	0	0.00	2	13.00	13.00	-2	3,386	-0.06%
2018/03/26	5	12.90	0	0.00	12.90	5	3,435	0.15%
2018/03/21	0	0.00	1	13.75	13.70	-1	3,659	-0.03%
2018/03/16	1	13.95	0	0.00	13.85	1	3,722	0.03%
2018/03/15	0	0.00	2	14.05	13.80	-2	3,714	-0.05%
2018/03/13	2	14.15	3	14.15	14.05	-1	3,692	-0.03%
2018/03/09	0	0.00	38	13.69	13.55	-38	3,466	-1.10%
2018/03/08	0	0.00	2	13.75	13.70	-2	3,479	-0.06%
2018/03/06	5	13.90	0	0.00	13.80	5	3,532	0.14%
2018/03/05	12	14.38	15	14.28	14.15	-3	3,535	-0.08%
2018/02/09	0	0.00	15	12.27	12.40	-15	3,900	-0.38%
2018/02/07	0	0.00	2	13.45	12.90	-2	4,025	-0.05%
2018/02/06	0	0.00	28	13.20	13.05	-28	4,153	-0.67%
2018/02/05	14	14.46	13	14.40	14.50	1	4,389	0.02%
2018/02/02	9	15.08	0	0.00	15.00	9	4,621	0.19%
2018/02/01	2	15.60	10	15.70	15.15	-8	5,000	-0.16%
2018/01/31	5	15.05	7	15.07	15.15	-2	5,132	-0.04%
2018/01/30	7	15.69	0	0.00	15.35	7	5,103	0.14%
2018/01/29	47	15.99	30	15.77	16.05	17	5,024	0.34%
2018/01/25	0	0.00	1	14.95	14.45	-1	4,696	-0.02%
2018/01/24	0	0.00	2	14.75	14.90	-2	4,669	-0.04%
2018/01/23	19	15.50	20	15.65	15.05	-1	4,676	-0.02%
2018/01/22	12	14.88	11	14.95	14.85	1	4,504	0.02%
2018/01/19	32	15.23	27	15.25	15.20	5	4,448	0.11%
2018/01/18	1	14.65	0	0.00	14.35	1	4,172	0.02%
2018/01/17	9	14.52	0	0.00	14.65	9	4,138	0.22%
2018/01/16	0	0.00	6	14.40	14.45	-6	4,155	-0.14%
2018/01/15	6	14.20	7	14.02	13.90	-1	4,094	-0.02%
2018/01/11	5	13.70	0	0.00	13.70	5	4,073	0.12%
2018/01/09	0	0.00	10	13.70	13.65	-10	4,027	-0.25%
2018/01/08	5	13.70	0	0.00	13.65	5	4,048	0.12%
2018/01/03	10	14.51	15	14.47	14.55	-5	3,920	-0.13%