圓剛 (2417)-永豐金-嘉義券商分點個股進出

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
44.70
漲跌
▲0.85
漲幅
+1.94%
成交量
2,544張
產業
上市電腦週邊類股
400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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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
2024/06/14	0	0.00	1	43.90	43.85	-1	6,399	-0.02%
2024/06/13	3	45.03	1	44.75	44.45	2	6,374	0.03%
2024/06/12	0	0.00	2	44.08	44.30	-2	6,320	-0.03%
2024/06/11	11	44.64	11.1	45.65	44.60	-0.1	6,287	0.00%
2024/06/07	2	46.20	5.1	46.00	46.20	-3.1	6,259	-0.05%
2024/06/06	5	47.64	14	47.44	46.05	-9	6,219	-0.14%
2024/06/05	28	52.85	16	52.26	48.60	12	6,277	0.19%
2024/06/04	12	53.49	3	53.00	54.00	9	5,979	0.15%
2024/06/03	2	48.30	18	48.46	49.15	-16	6,451	-0.25%
2024/05/31	10.4	46.14	0	0.00	44.70	10.4	6,754	0.15%
2024/05/30	3	45.85	1	45.95	44.70	2	6,765	0.03%
2024/05/29	6	46.76	4	47.11	46.75	2	7,037	0.03%
2024/05/28	2	46.73	9	46.99	45.40	-7	6,810	-0.10%
2024/05/27	4	44.63	4	44.55	45.25	0	6,687	0.00%
2024/05/24	16	42.26	41	42.88	42.65	-25	6,407	-0.39%
2024/05/23	32	42.33	0	0.00	41.95	32	6,408	0.50%
2024/05/22	4	41.65	4.4	42.98	43.35	-0.4	6,408	-0.01%
2024/05/21	5	40.45	2	41.05	40.75	3	6,446	0.05%
2024/05/17	25.4	40.45	21	41.79	40.00	4.4	6,352	0.07%
2024/05/10	1	37.75	1	37.75	38.10	0	5,923	0.00%
2024/04/23	0	0.00	1	36.00	35.90	-1	5,933	-0.02%
2024/04/22	2	35.88	1	35.75	35.45	1	5,930	0.02%
2024/04/19	1	37.00	0	0.00	36.75	1	5,915	0.02%
2024/04/18	1	38.15	0	0.00	37.75	1	5,896	0.02%
2024/04/17	0	39.00	0	0.00	38.75	0	5,882	0.00%
2024/04/16	2	39.20	0	0.00	38.60	2	5,885	0.03%
2024/04/15	1	40.50	0	0.00	40.50	1	5,878	0.02%
2024/04/12	2	42.73	0	0.00	42.80	2	5,859	0.03%
2024/04/11	2	42.52	12	43.16	42.00	-10	5,832	-0.17%
2024/04/10	1	44.75	1	43.90	43.90	0	5,772	0.00%
2024/04/09	0	0.00	18	43.91	43.70	-18	5,767	-0.31%
2024/04/02	3	46.10	6	45.88	45.00	-3	5,733	-0.05%
2024/04/01	3	45.70	0	0.00	44.60	3	5,630	0.05%
2024/03/29	1	44.80	2	43.70	43.40	-1	5,542	-0.02%
2024/03/28	113	44.25	112	45.03	44.65	1	5,483	0.02%	大買/大賣/
2024/03/27	44	44.87	43	44.49	45.45	1	5,406	0.02%
2024/03/26	6	49.33	8	50.40	46.20	-2	5,295	-0.04%
2024/03/25	3	51.33	0	51.30	51.10	3	4,849	0.06%
2024/03/21	0	0.00	0	46.25	47.80	0	4,780	0.00%
2024/03/20	0.6	45.05	0	45.30	45.05	0.6	4,796	0.01%
2024/03/19	1	47.35	0	0.00	47.05	1	4,847	0.02%
2024/03/13	0	0.00	1	48.65	49.00	-1	5,148	-0.02%
2024/03/12	1	49.65	1	49.00	49.70	0	5,181	0.00%
2024/03/11	11	52.96	32	51.60	51.50	-21	5,293	-0.40%
2024/03/08	18	53.16	29	51.97	50.90	-11	5,071	-0.22%
2024/03/07	40	55.00	67.1	52.94	52.80	-27.1	4,889	-0.55%
2024/03/06	45	49.68	14.1	51.55	52.20	30.9	4,241	0.73%
2024/03/05	20	46.00	1.3	47.10	47.50	18.7	3,711	0.50%
2024/03/04	11	41.72	2	43.20	43.20	9	3,668	0.25%
2024/03/01	37	39.28	37	38.53	39.30	0	3,368	0.00%
2024/02/29	0	0.00	1	38.05	39.00	-1	3,325	-0.03%
2024/02/27	0	36.40	0	0.00	36.30	0	3,511	0.00%
2024/02/23	2	37.60	4	38.20	36.95	-2	4,044	-0.05%
2024/02/22	19	38.25	29	37.31	38.55	-10	4,027	-0.25%
2024/02/20	3	34.93	1	34.65	35.10	2	4,085	0.05%
2024/02/19	0	0.00	2	35.45	35.30	-2	5,312	-0.04%
2024/01/29	0	33.60	0	0.00	34.20	0	6,656	0.00%
2024/01/26	3	34.30	3	35.30	34.25	0	6,775	0.00%
2024/01/17	1	31.90	0	0.00	31.65	1	7,765	0.01%
2024/01/16	1	32.20	0	0.00	32.10	1	7,776	0.01%
2024/01/12	1	32.85	0	0.00	32.60	1	7,803	0.01%
2024/01/10	11	33.75	10	33.20	33.20	1	7,828	0.01%
2024/01/08	1	34.20	0	0.00	33.40	1	7,849	0.01%
2024/01/04	2	34.45	2	34.40	34.40	0	7,889	0.00%
2024/01/02	1	35.25	0	0.00	35.05	1	8,221	0.01%
2023/12/29	1	36.54	1	36.45	36.00	0	8,823	0.00%
2023/12/27	0	36.30	0	0.00	36.15	0	9,598	0.00%
2023/12/26	5	35.70	0	0.00	35.65	5	9,654	0.05%
2023/12/19	1	35.35	0	0.00	35.20	1	9,925	0.01%
2023/12/14	13	37.69	8	38.31	37.20	5	10,270	0.05%
2023/12/13	6	38.03	6	38.40	38.10	0	10,327	0.00%
2023/12/12	11.1	36.81	9	38.56	36.70	2.1	10,205	0.02%
2023/12/11	12	39.93	12	39.65	38.70	0	10,107	0.00%
2023/12/08	1	39.00	0	0.00	38.95	1	10,134	0.01%
2023/12/07	0	0.00	3	39.95	38.65	-3	10,177	-0.03%
2023/12/06	5	39.97	11	40.52	39.85	-6	10,092	-0.06%
2023/12/04	13	40.47	2	40.08	39.80	11	9,798	0.11%
2023/11/30	89	38.58	89	38.67	38.60	0	9,605	0.00%
2023/11/29	1	39.60	9	39.45	38.95	-8	9,511	-0.08%
2023/11/28	0	0.00	2	39.38	39.40	-2	9,429	-0.02%
2023/11/27	70	38.92	75	39.55	39.25	-5	9,361	-0.05%
2023/11/24	6	40.33	7	40.92	40.30	-1	9,279	-0.01%
2023/11/22	0	0.00	2	38.75	38.25	-2	8,297	-0.02%
2023/11/21	11	38.69	14	38.70	38.15	-3	8,215	-0.04%
2023/11/20	9	38.44	8	37.90	37.80	1	8,067	0.01%
2023/11/17	4	38.46	17	37.99	38.20	-13	7,939	-0.16%
2023/11/16	69	40.81	74	40.09	39.00	-5	7,643	-0.07%
2023/11/15	33	38.60	47	37.78	39.35	-14	6,398	-0.22%
2023/11/14	30	37.17	38	36.26	35.80	-8	5,913	-0.14%
2023/11/13	3	34.13	4	33.96	34.40	-1	5,439	-0.02%
2023/11/10	8	33.12	3	34.23	33.25	5	5,334	0.09%
2023/11/09	0	0.00	3	32.55	32.60	-3	5,220	-0.06%
2023/11/07	15	33.50	5	34.21	33.50	10	5,124	0.20%
2023/11/06	6	33.47	0	0.00	33.55	6	5,027	0.12%
2023/11/03	50	34.15	49	35.11	34.80	1	4,930	0.02%
2023/11/02	104	35.34	121	34.65	35.60	-17	4,784	-0.36%	大買/大賣/
2023/11/01	18	35.05	5	35.00	34.75	13	4,479	0.29%
2023/10/31	19	34.06	15	33.62	32.80	4	4,077	0.10%
2023/10/30	0	0.00	7	35.75	35.90	-7	3,788	-0.18%
2023/10/26	6	29.87	0	0.00	29.70	6	3,624	0.17%
2023/10/25	2	31.25	0	0.00	31.10	2	3,590	0.06%
2023/10/23	3	29.50	0	0.00	28.95	3	3,532	0.08%
2023/10/20	3	28.80	0	0.00	28.75	3	3,515	0.09%
2023/10/18	0	0.00	4	30.80	30.50	-4	3,460	-0.12%
2023/10/16	1	31.00	0	0.00	31.85	1	3,396	0.03%
2023/10/13	0	0.00	3	32.40	32.35	-3	3,359	-0.09%
2023/10/11	1	31.80	0	0.00	32.50	1	3,289	0.03%
2023/10/06	5	34.40	10	34.54	34.25	-5	3,221	-0.16%
2023/10/05	122	35.92	135	36.56	35.85	-13	2,924	-0.44%	大買/大賣/
2023/10/04	28	34.27	2	34.15	34.80	26	2,300	1.13%
2023/10/03	7	31.76	8	31.98	31.65	-1	1,848	-0.05%
2023/10/02	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2023/09/28	3	27.05	7	26.70	27.20	-4	1,369	-0.29%
2023/09/27	5	24.95	0	0.00	24.75	5	1,249	0.40%
2023/09/26	0	0.00	1	24.95	24.65	-1	1,233	-0.08%
2023/09/25	0	25.80	1	25.95	25.35	-1	1,193	-0.08%
2023/09/22	6	26.44	6	26.55	26.65	0	1,142	0.00%
2023/09/21	4	27.15	1	27.30	26.90	3	1,032	0.29%
2023/09/20	1	27.30	0	0.00	26.40	1	820	0.12%
2023/09/19	0	0.00	3	25.05	24.95	-3	677	-0.44%
2023/09/18	8	24.86	5	24.95	25.40	3	590	0.51%
2023/09/13	8.1	22.42	10	22.89	23.35	-1.9	427	-0.45%
2023/09/12	9	22.76	14	22.86	22.90	-5	318	-1.57%
2023/09/08	7	21.30	0	0.00	21.10	7	255	2.74%
2023/09/07	0	0.00	7	21.50	21.35	-7	258	-2.71%
2023/09/05	3	21.20	3	21.35	21.20	0	257	0.00%
2023/08/29	0	0.00	0.8	20.70	20.70	-0.8	276	-0.29%
2023/08/04	1	20.80	0	0.00	20.80	1	343	0.29%
2023/08/02	0	20.95	0	0.00	20.65	0	360	0.01%
2023/07/17	0	0.00	0	21.35	21.40	0	794	0.00%
2023/07/13	0	0.00	0.8	20.90	20.70	-0.8	800	-0.10%
2023/07/05	1	22.05	1	22.20	22.05	0	797	0.00%
2023/07/04	0	22.35	0	0.00	22.20	0	799	0.01%
2023/06/27	0	22.00	0	0.00	21.80	0	785	0.00%
2023/06/09	0	0.00	2	21.85	21.85	-2	764	-0.26%
2023/05/15	1	20.80	0	0.00	20.95	1	770	0.13%
2023/05/12	1	20.85	0	0.00	21.00	1	768	0.13%
2023/05/11	0	21.40	0	0.00	20.90	0	764	0.00%
2023/05/10	2	22.10	0	0.00	21.90	2	741	0.27%
2023/05/09	1	22.20	0	0.00	22.10	1	731	0.14%
2023/05/08	1	22.60	0	0.00	22.50	1	718	0.14%
2023/05/04	9	22.82	0	0.00	23.10	9	690	1.30%
2023/05/03	8	23.35	4	23.95	22.95	4	656	0.62%
2023/04/06	0	23.80	0	0.00	23.90	0	285	0.00%
2023/03/27	0	24.15	0	0.00	23.95	0	303	0.00%
2023/03/24	0	23.80	0	0.00	24.00	0	306	0.00%
2023/03/13	0.2	23.35	0	0.00	23.35	0.2	410	0.05%
2023/03/10	0.4	24.00	0	0.00	23.90	0.4	435	0.09%
2023/02/09	1	23.60	0	0.00	23.65	1	801	0.12%
2023/02/08	0	23.55	0	0.00	23.60	0	799	0.00%
2022/12/30	0	0.00	10	22.20	22.20	-10	794	-1.26%
2022/12/29	11	22.54	1	22.45	22.45	10	800	1.25%
2022/12/20	0	0.00	1	22.00	22.05	-1	892	-0.11%
2022/12/01	1	24.00	1	23.70	23.85	0	951	0.00%
2022/11/17	0.2	22.15	0	0.00	22.30	0.2	755	0.03%
2022/11/16	1	22.20	0	0.00	21.95	1	763	0.13%
2022/11/15	0	0.00	2	22.35	22.40	-2	776	-0.26%
2022/11/10	0	0.00	0.1	20.40	20.30	-0.1	705	-0.01%
2022/10/11	0	0.00	1	20.10	20.00	-1	738	-0.14%
2022/10/05	3	23.00	0	0.00	21.60	3	730	0.41%
2022/09/19	1	23.05	1	22.80	22.80	0	659	0.00%
2022/09/12	2	25.48	0	0.00	24.90	2	650	0.31%
2022/09/08	2	24.93	2	24.85	24.90	0	610	0.00%
2022/09/07	1	24.45	0	0.00	23.20	1	557	0.18%
2022/08/25	1	23.55	6	23.50	23.60	-5	560	-0.89%
2022/08/22	5	24.40	0	0.00	23.45	5	561	0.89%
2022/08/15	0	0.00	1	22.30	22.50	-1	544	-0.18%
2022/06/24	1	22.30	0	0.00	22.30	1	3,902	0.03%
2022/06/21	0	0.00	0	22.50	22.80	0	3,982	0.00%
2022/06/10	0	0.00	1	25.30	25.30	-1	3,970	-0.03%
2022/06/08	2	26.45	0	0.00	26.25	2	3,974	0.05%
2022/06/01	0	26.20	0	0.00	26.05	0	3,924	0.00%
2022/05/20	1	26.20	0	0.00	26.05	1	3,916	0.03%
2022/05/11	2.2	28.19	1	26.75	26.75	1.2	3,771	0.03%
2022/04/28	0	0.00	1	28.85	30.00	-1	3,512	-0.03%
2022/04/27	4	30.44	1.8	30.14	30.25	2.2	3,448	0.06%
2022/04/26	90	33.07	92	31.93	30.15	-2	3,302	-0.06%
2022/04/25	8	34.41	27	34.55	32.15	-19	2,950	-0.64%
2022/04/22	22	33.68	25.1	32.42	33.80	-3.1	2,202	-0.14%
2022/04/21	20.1	31.49	2	31.10	30.75	18.1	1,912	0.95%
2022/04/20	80	29.31	80	29.35	29.90	0	1,712	0.00%
2022/04/19	35	29.71	31	28.96	30.35	4	1,600	0.25%
2022/04/12	0	25.60	0	0.00	25.60	0	2,124	0.00%
2022/04/11	1	26.85	0	0.00	26.80	1	2,213	0.05%
2022/04/06	0	28.85	0	0.00	29.00	0	2,780	0.00%
2022/04/01	0	0.00	1	29.50	28.30	-1	3,155	-0.03%
2022/03/31	0	27.80	0	0.00	27.80	0	3,413	0.00%
2022/03/30	3	27.97	3	27.73	27.60	0	3,643	0.00%
2022/03/25	0	26.00	0	0.00	26.10	0	3,580	0.00%
2022/03/15	0	24.59	0	0.00	24.60	0	3,588	0.00%
2022/03/14	1	25.00	0	0.00	25.00	1	3,585	0.03%
2022/02/22	0	0.00	1	28.40	28.05	-1	3,698	-0.03%
2022/02/08	1	31.05	0	0.00	30.80	1	3,666	0.03%
2022/01/26	2	30.30	0	0.00	30.10	2	3,659	0.05%
2022/01/24	1	31.35	0	0.00	32.00	1	3,654	0.03%
2022/01/21	0	0.00	1	32.25	32.00	-1	3,640	-0.03%
2022/01/18	1	32.40	0	0.00	32.45	1	3,561	0.03%
2022/01/13	2	32.73	2	33.00	32.85	0	3,510	0.00%
2022/01/12	10	33.18	8	32.86	33.20	2	3,504	0.06%
2022/01/11	1	34.50	6	34.63	33.70	-5	3,457	-0.14%
2022/01/10	5	34.19	0	0.00	34.00	5	3,372	0.15%
2022/01/07	6	35.86	2	36.23	35.15	4	3,310	0.12%
2022/01/06	1	36.00	3	36.62	37.15	-2	3,281	-0.06%
2022/01/05	6	34.92	3	36.07	37.60	3	3,478	0.09%
2022/01/04	2	34.70	0	0.00	34.70	2	3,098	0.06%
2022/01/03	1	32.15	1	32.95	31.55	0	3,040	0.00%
2021/12/30	4	31.83	5	31.93	32.00	-1	2,923	-0.03%
2021/12/29	4	33.33	5	32.72	32.80	-1	2,834	-0.04%
2021/12/28	11	32.87	10	33.30	33.55	1	2,457	0.04%
2021/12/27	2	30.28	1	30.25	30.50	1	2,038	0.05%
2021/12/24	8	30.00	8	29.11	30.00	0	1,708	0.00%
2021/12/22	1	25.05	0	0.00	24.85	1	1,379	0.07%
2021/12/16	0	0.00	2.2	24.49	24.75	-2.2	1,509	-0.15%
2021/12/15	1	24.40	0	0.00	24.35	1	1,820	0.05%
2021/12/13	6	25.17	1	25.30	25.20	5	1,939	0.26%
2021/12/08	0	0.00	2	24.85	25.00	-2	2,164	-0.09%
2021/12/03	0	0.00	1	25.30	25.30	-1	2,169	-0.05%
2021/12/02	1	24.80	0	0.00	24.70	1	2,165	0.05%
2021/11/29	0.2	25.40	0	0.00	25.10	0.2	2,161	0.01%
2021/11/26	0	0.00	3	26.03	26.00	-3	2,107	-0.14%
2021/11/22	0.2	25.30	0	0.00	25.55	0.2	2,208	0.01%
2021/11/18	1	25.75	0	0.00	25.85	1	2,224	0.04%
2021/11/11	3	27.45	0	0.00	27.40	3	2,365	0.13%
2021/11/01	2	27.60	0	0.00	27.50	2	2,609	0.08%
2021/10/15	1	24.55	1	24.70	24.70	0	2,801	0.00%
2021/09/29	0	0.00	4	27.50	26.05	-4	2,348	-0.17%
2021/09/10	0	0.00	90	30.50	30.05	-90	2,330	-3.86%
2021/09/09	48	30.40	4.1	29.98	31.00	43.9	2,295	1.91%
2021/09/08	46	28.91	1	29.80	29.80	45	1,997	2.25%
2021/09/06	2	28.90	2	27.45	27.45	0	1,919	0.00%
2021/08/27	0	0.00	0	28.50	28.70	0	1,826	0.00%
2021/08/26	0.1	28.50	0	0.00	28.30	0.1	1,843	0.01%
2021/08/25	0	28.70	0	0.00	28.70	0	1,880	0.00%
2021/08/20	1	28.05	1	27.75	27.70	0	1,961	0.00%
2021/08/19	1	27.90	0	0.00	27.05	1	1,963	0.05%
2021/08/17	0	0.00	3	28.82	27.65	-3	1,982	-0.15%
2021/08/10	0	0.00	1	30.65	30.80	-1	2,992	-0.03%
2021/08/03	1	35.70	1	36.65	36.65	0	3,774	0.00%
2021/07/26	1	38.20	0	0.00	37.55	1	3,826	0.03%
2021/07/16	1	40.65	0	0.00	40.90	1	3,962	0.03%
2021/07/15	0	0.00	1	41.40	41.45	-1	3,964	-0.03%
2021/07/13	0	0.00	2	40.00	40.30	-2	4,030	-0.05%
2021/07/09	1	39.50	0	0.00	39.35	1	4,066	0.02%
2021/07/06	0	0.00	2	40.60	40.30	-2	4,367	-0.05%
2021/07/05	0	0.00	1	40.80	40.85	-1	4,442	-0.02%
2021/06/30	0	0.00	2	40.20	40.30	-2	4,965	-0.04%
2021/06/29	1	40.25	0	0.00	40.25	1	5,111	0.02%
2021/06/28	2	40.70	0	0.00	40.85	2	5,212	0.04%
2021/06/22	1	39.90	0	0.00	39.80	1	5,577	0.02%
2021/06/21	0	0.00	3	39.90	39.85	-3	5,636	-0.05%
2021/06/17	1	40.55	16	40.29	41.10	-15	5,835	-0.26%
2021/06/11	1	41.80	0	0.00	41.80	1	5,998	0.02%
2021/06/10	0	0.00	3	42.30	42.10	-3	6,036	-0.05%
2021/06/09	3	41.77	0	0.00	41.75	3	6,056	0.05%
2021/06/08	4	42.63	0	0.00	42.50	4	6,122	0.07%
2021/06/07	0	0.00	1	42.55	42.50	-1	6,168	-0.02%
2021/06/02	0.1	44.05	0	0.00	44.20	0.1	6,186	0.00%
2021/06/01	0	0.00	1	44.70	44.70	-1	6,183	-0.02%
2021/05/31	0	0.00	1	43.60	43.60	-1	6,152	-0.02%
2021/05/28	0	0.00	9	43.36	43.30	-9	6,155	-0.15%
2021/05/25	2	43.20	3	43.50	43.05	-1	6,161	-0.02%
2021/05/24	2	44.10	0	0.00	43.85	2	6,157	0.03%
2021/05/21	3	43.65	3	43.70	43.95	0	6,168	0.00%
2021/05/20	4	45.03	35	46.93	43.95	-31	6,150	-0.50%
2021/05/19	38	50.23	2	49.00	46.70	36	5,957	0.60%
2021/05/18	38	47.81	37	49.66	48.00	1	5,696	0.02%
2021/05/17	22	47.73	2	47.95	48.45	20	5,364	0.37%
2021/05/14	8	43.86	4	44.21	44.05	4	5,053	0.08%
2021/05/13	4	41.25	2	42.15	42.15	2	4,831	0.04%
2021/05/12	1	40.45	1	41.15	38.35	0	4,786	0.00%
2021/04/22	2	48.20	0	0.00	46.65	2	6,265	0.03%
2021/04/20	2	49.53	0	0.00	49.25	2	6,226	0.03%
2021/04/19	0	0.00	7	50.00	50.10	-7	6,235	-0.11%
2021/04/12	0	0.00	2	50.60	51.00	-2	6,321	-0.03%
2021/04/09	0.1	50.90	1	51.00	50.50	-0.9	6,338	-0.01%
2021/04/08	0	0.00	3	51.67	51.80	-3	6,406	-0.05%
2021/04/07	5.1	51.48	5	51.38	51.70	0.1	6,357	0.00%
2021/04/06	458	52.00	455	52.81	52.30	3	6,261	0.05%	大買/大賣/
2021/04/01	1	49.10	5	49.49	50.10	-4	5,963	-0.07%
2021/03/30	3	46.00	6	46.00	46.80	-3	5,944	-0.05%
2021/03/26	2	46.68	2	46.25	46.20	0	6,150	0.00%
2021/03/25	1	49.50	0	0.00	49.40	1	5,968	0.02%
2021/03/24	1	49.45	1	49.85	49.45	0	6,027	0.00%
2021/03/23	0	0.00	2	50.05	50.00	-2	6,012	-0.03%
2021/03/22	1	49.35	1	50.00	48.40	0	5,929	0.00%
2021/03/19	0	0.00	1	49.45	49.15	-1	5,962	-0.02%
2021/03/18	1	49.45	0	0.00	49.45	1	5,930	0.02%
2021/03/17	0	0.00	2	48.60	48.50	-2	6,020	-0.03%
2021/03/16	2	47.40	0	0.00	47.60	2	6,088	0.03%
2021/02/26	1	46.80	2	46.75	46.65	-1	7,293	-0.01%
2021/02/25	0	0.00	1	47.05	47.60	-1	7,417	-0.01%
2021/02/24	0	0.00	2	47.45	46.65	-2	7,494	-0.03%
2021/02/23	0	0.00	1	46.10	47.05	-1	7,548	-0.01%
2021/02/17	0	0.00	2	42.95	43.50	-2	8,142	-0.02%
2021/02/05	0	0.00	1	45.15	45.15	-1	8,225	-0.01%
2021/02/03	1	46.05	2	47.00	46.05	-1	8,611	-0.01%
2021/02/01	2	47.10	0	0.00	46.10	2	9,154	0.02%
2021/01/29	2	45.30	3	46.47	45.30	-1	9,183	-0.01%
2021/01/28	2	47.50	0	0.00	46.90	2	9,305	0.02%
2021/01/27	7	48.20	0	0.00	47.60	7	9,417	0.07%
2021/01/26	6	50.48	15	50.54	48.80	-9	9,415	-0.10%
2021/01/25	18	50.84	12	50.61	51.80	6	9,068	0.07%
2021/01/21	1	46.00	0	0.00	46.05	1	9,562	0.01%
2021/01/20	1	45.90	0	0.00	44.75	1	9,710	0.01%
2021/01/19	1	47.40	0	0.00	47.45	1	10,071	0.01%
2021/01/13	0	0.00	3	47.80	47.85	-3	10,288	-0.03%
2021/01/12	3	47.27	0	0.00	46.75	3	10,447	0.03%
2021/01/11	1	46.45	7	47.71	47.95	-6	10,593	-0.06%
2021/01/08	3	47.77	1	48.10	47.70	2	10,854	0.02%
2021/01/07	2	47.00	1	47.55	47.90	1	11,012	0.01%
2021/01/06	4	46.16	2	47.75	46.10	2	11,545	0.02%
2021/01/05	2	48.28	1	47.75	47.40	1	11,670	0.01%
2021/01/04	1	48.60	0	0.00	48.65	1	11,975	0.01%
2020/12/31	5	50.20	13	50.14	49.95	-8	12,299	-0.07%
2020/12/29	1	48.60	30	48.86	48.65	-29	13,953	-0.21%
2020/12/28	5	48.60	0	0.00	48.70	5	14,744	0.03%
2020/12/25	2	49.58	1	50.40	49.10	1	15,292	0.01%
2020/12/24	3	49.75	5	49.05	49.85	-2	15,589	-0.01%
2020/12/23	5	49.48	2	49.33	48.05	3	15,999	0.02%
2020/12/22	6	50.03	6	50.38	50.50	0	16,303	0.00%
2020/12/21	2	48.95	0	0.00	49.00	2	16,405	0.01%
2020/12/18	0	0.00	4	49.00	48.55	-4	16,703	-0.02%
2020/12/17	2	49.90	0	0.00	49.80	2	16,903	0.01%
2020/12/16	0	0.00	2	50.20	50.40	-2	17,059	-0.01%
2020/12/15	6	50.45	3	50.93	49.95	3	17,679	0.02%
2020/12/14	0	0.00	7	50.30	50.10	-7	17,777	-0.04%
2020/12/11	1	49.95	0	0.00	49.60	1	18,149	0.01%
2020/12/10	3	50.53	2	50.55	50.00	1	18,917	0.01%
2020/12/09	3	51.67	2	52.05	51.70	1	19,978	0.01%
2020/12/08	5	51.66	6	52.85	53.00	-1	20,588	0.00%
2020/12/07	4	51.08	3	52.43	51.10	1	21,166	0.00%
2020/12/04	0	0.00	3	55.80	55.60	-3	21,372	-0.01%
2020/12/03	3	56.03	0	0.00	56.00	3	22,484	0.01%
2020/12/02	2	57.15	2	57.01	57.30	0	22,967	0.00%
2020/12/01	6	59.37	1	60.00	58.70	5	22,885	0.02%
2020/11/30	5	59.32	2	60.00	59.60	3	22,824	0.01%
2020/11/27	0	0.00	2	57.85	59.00	-2	22,754	-0.01%
2020/11/26	1	57.40	0	0.00	57.30	1	22,648	0.00%
2020/11/25	5	58.18	0	0.00	57.30	5	22,623	0.02%
2020/11/24	12	59.13	1	59.40	58.60	11	22,575	0.05%
2020/11/23	1	58.70	2	58.65	58.80	-1	22,488	0.00%
2020/11/20	3	57.83	3	58.07	57.70	0	22,423	0.00%
2020/11/19	2	59.25	11	59.54	58.90	-9	22,402	-0.04%
2020/11/18	2	58.20	1	58.00	58.20	1	22,172	0.00%
2020/11/17	1	56.80	1	57.40	56.90	0	22,218	0.00%
2020/11/16	2	57.90	0	0.00	57.60	2	22,288	0.01%
2020/11/13	3	57.67	9	58.04	57.70	-6	22,387	-0.03%
2020/11/12	11	56.86	1	57.00	57.00	10	22,431	0.04%
2020/11/11	6	56.18	4	56.18	57.00	2	22,480	0.01%
2020/11/10	39	57.21	28	55.60	55.50	11	22,356	0.05%
2020/11/09	1	61.00	1	61.50	61.40	0	22,067	0.00%
2020/11/06	2	60.85	10	60.69	60.20	-8	22,089	-0.04%
2020/11/05	3	61.53	0	0.00	61.40	3	22,156	0.01%
2020/11/04	3	61.97	4	62.50	62.10	-1	22,340	0.00%
2020/11/03	4	61.90	6	62.37	61.80	-2	22,675	-0.01%
2020/11/02	2	61.75	8	62.84	61.70	-6	23,534	-0.03%
2020/10/30	11	65.79	5	65.20	62.20	6	24,425	0.02%
2020/10/29	2	65.90	4	65.43	66.50	-2	24,742	-0.01%
2020/10/28	1	63.10	16	63.49	63.50	-15	24,299	-0.06%
2020/10/27	15	64.04	9	64.16	63.30	6	24,240	0.02%
2020/10/26	1	62.60	0	0.00	60.70	1	23,993	0.00%
2020/10/23	1	62.70	0	0.00	62.60	1	24,069	0.00%
2020/10/22	1	62.70	0	0.00	62.80	1	24,313	0.00%
2020/10/20	19	62.81	5	63.38	62.50	14	24,854	0.06%
2020/10/19	4	62.43	4	62.38	62.20	0	24,855	0.00%
2020/10/16	5	66.16	18	64.02	63.00	-13	24,855	-0.05%
2020/10/15	8	68.20	15	67.37	66.80	-7	24,894	-0.03%
2020/10/14	37	71.12	35	70.20	67.30	2	25,105	0.01%
2020/10/13	6	68.45	1	68.90	67.20	5	25,279	0.02%
2020/10/12	4	68.48	11	68.79	67.70	-7	25,195	-0.03%
2020/10/08	12	68.54	30	67.98	67.50	-18	25,336	-0.07%
2020/10/07	2	66.80	44	67.27	68.10	-42	25,620	-0.16%
2020/10/06	35	67.87	48	67.32	67.50	-13	25,528	-0.05%
2020/10/05	153	65.43	121	65.52	66.50	32	24,601	0.13%	大買/大賣/
2020/09/30	33	61.22	20	61.31	60.50	13	24,577	0.05%
2020/09/29	3	60.77	15	61.27	60.10	-12	24,713	-0.05%
2020/09/28	23	62.30	6	61.97	63.00	17	24,954	0.07%
2020/09/25	9	61.83	10	60.72	59.10	-1	24,564	0.00%
2020/09/24	4	62.98	3	63.13	62.50	1	24,296	0.00%
2020/09/23	10	66.30	16	65.66	64.00	-6	24,222	-0.02%
2020/09/22	13	65.37	1	65.10	66.00	12	24,073	0.05%
2020/09/21	2	65.30	20	64.95	64.70	-18	23,946	-0.08%
2020/09/18	121	66.79	111	66.68	65.80	10	23,911	0.04%	大買/大賣/
2020/09/17	19	63.94	18	63.33	64.00	1	23,321	0.00%
2020/09/16	19	64.43	48	64.10	64.00	-29	23,269	-0.12%
2020/09/15	50	64.10	65	64.26	63.70	-15	22,979	-0.07%
2020/09/14	70	61.65	15	61.99	64.10	55	22,178	0.25%
2020/09/11	15	62.78	8	61.84	58.30	7	21,177	0.03%
2020/09/10	25	66.57	55	64.80	64.30	-30	20,578	-0.15%
2020/09/09	65	67.82	76	66.38	68.00	-11	19,988	-0.06%
2020/09/08	112	77.13	60	75.10	67.20	52	19,686	0.26%	大買/
2020/09/07	35	83.06	54	73.43	71.10	-19	19,288	-0.10%
2020/09/03	12	75.33	0	0.00	79.00	12	19,716	0.06%
2020/09/02	0	0.00	1	75.00	76.60	-1	20,043	0.00%
2020/09/01	0	0.00	1	72.00	69.70	-1	20,193	0.00%
2020/08/31	0	0.00	1	69.50	70.00	-1	20,472	0.00%
2020/08/28	0	0.00	1	65.90	65.90	-1	20,493	0.00%
2020/08/26	0	0.00	17	60.07	59.50	-17	20,496	-0.08%
2020/08/24	0	0.00	19	54.50	57.30	-19	20,381	-0.09%
2020/08/21	34	55.00	0	0.00	56.40	34	20,321	0.17%
2020/08/20	39	54.41	37	52.18	52.90	2	20,139	0.01%
2020/08/19	3	55.50	47	55.49	55.10	-44	19,896	-0.22%
2020/08/18	3	57.50	8	56.30	59.00	-5	19,748	-0.03%
2020/08/17	47	54.82	10	53.82	55.80	37	19,661	0.19%
2020/08/14	3	47.05	1	48.00	50.80	2	19,553	0.01%
2020/08/13	20	48.48	32	46.82	48.15	-12	19,424	-0.06%
2020/08/12	28	44.51	82	44.66	45.80	-54	19,225	-0.28%
2020/08/11	40	47.56	7	46.94	46.35	33	19,088	0.17%
2020/08/10	2	43.88	3	44.48	45.00	-1	18,843	-0.01%
2020/08/07	13	43.43	58	43.18	43.25	-45	18,500	-0.24%
2020/08/06	118	44.38	90	44.00	43.50	28	17,960	0.16%	大買/
2020/08/05	58	40.55	1,067	40.18	41.35	-1,009	16,997	-5.94%	大賣/鉅額交易
2020/08/04	1,128	39.52	78	38.82	39.60	1,050	15,891	6.61%	大買/鉅額交易
2020/08/03	4	35.71	3	36.15	36.00	1	15,217	0.01%
2020/07/31	6	36.51	4	37.10	35.75	2	15,184	0.01%
2020/07/30	12	36.09	22	35.90	36.70	-10	15,056	-0.07%
2020/07/29	20	35.33	9	35.46	35.65	11	14,890	0.07%
2020/07/28	5	35.93	3	36.05	34.30	2	14,733	0.01%
2020/07/27	7	36.48	37	36.17	35.75	-30	14,450	-0.21%
2020/07/24	23	37.41	3	37.80	36.95	20	14,200	0.14%
2020/07/23	19	36.07	10	36.21	36.50	9	13,766	0.07%
2020/07/22	24	35.25	35	35.13	36.20	-11	13,647	-0.08%
2020/07/21	105	35.49	5	35.11	34.50	100	13,472	0.74%	大買/
2020/07/20	72	34.90	532	33.80	33.70	-460	13,268	-3.47%	大賣/鉅額交易
2020/07/17	1,040	38.70	652	38.87	37.40	388	12,881	3.01%	大買/大賣/鉅額交易
2020/07/16	6	36.52	8	36.39	37.00	-2	12,208	-0.02%
2020/07/15	5	37.45	11	38.60	36.10	-6	12,035	-0.05%
2020/07/14	22	38.72	4	38.91	38.05	18	11,593	0.16%
2020/07/13	33	37.85	41	36.54	36.50	-8	11,051	-0.07%
2020/07/10	7	35.74	27	36.12	35.30	-20	10,684	-0.19%
2020/07/09	77	40.15	77	39.05	37.35	0	10,324	0.00%
2020/07/08	64	37.39	174	37.43	37.70	-110	9,539	-1.15%	大賣/鉅額交易
2020/07/07	111	34.18	13	34.04	34.85	98	8,843	1.11%	大買/
2020/07/06	12	31.06	3	31.70	31.70	9	8,261	0.11%
2020/07/03	6	28.35	4	28.65	28.95	2	8,241	0.02%
2020/07/02	20	28.85	0	0.00	28.40	20	8,172	0.24%
2020/07/01	0	0.00	10	27.74	28.10	-10	8,109	-0.12%
2020/06/30	36	28.40	0	0.00	29.00	36	7,921	0.45%
2020/06/29	2	26.55	20	25.58	26.85	-18	7,802	-0.23%
2020/06/24	20	24.56	0	0.00	24.45	20	7,666	0.26%
2020/06/23	0	0.00	26	23.43	23.20	-26	7,599	-0.34%
2020/06/22	0	0.00	6	24.80	24.15	-6	7,488	-0.08%
2020/06/19	8	26.11	19	26.12	26.40	-11	7,418	-0.15%
2020/06/18	21	26.29	14	25.51	26.90	7	7,306	0.10%
2020/06/17	10	24.73	10	24.47	24.50	0	7,128	0.00%
2020/06/16	0	0.00	17	23.62	23.55	-17	7,031	-0.24%
2020/06/15	34	23.37	2	23.10	24.25	32	6,945	0.46%
2020/06/12	169	22.40	206	22.19	22.85	-37	6,741	-0.55%	大買/大賣/
2020/06/11	16	20.75	3	21.35	20.80	13	6,005	0.22%
2020/06/10	2	19.75	53	19.38	20.15	-51	5,442	-0.94%
2020/06/09	63	18.15	0	0.00	18.35	63	5,048	1.25%
2020/06/05	10	15.69	0	0.00	15.95	10	4,555	0.22%
2020/06/04	12	14.05	3	14.65	14.85	9	4,308	0.21%
2020/06/02	4	14.10	12	13.88	13.95	-8	4,341	-0.18%
2020/05/29	0	0.00	5	13.60	13.70	-5	4,962	-0.10%
2020/05/22	10	13.70	0	0.00	13.95	10	5,430	0.18%
2020/05/20	2	13.45	0	0.00	13.50	2	5,257	0.04%
2020/05/19	5	13.30	0	0.00	13.35	5	5,395	0.09%
2020/05/18	0	0.00	6	13.25	13.25	-6	5,483	-0.11%
2020/05/15	6	12.75	0	0.00	12.75	6	5,562	0.11%
2020/05/14	1	12.75	0	0.00	12.80	1	5,602	0.02%
2020/05/13	1	13.65	0	0.00	13.60	1	5,542	0.02%
2020/05/12	0	0.00	2	13.25	13.65	-2	5,502	-0.04%
2020/05/08	0	0.00	2	14.05	13.30	-2	5,485	-0.04%
2020/05/07	2	13.55	0	0.00	13.50	2	5,447	0.04%
2020/05/04	0	0.00	1	12.55	12.55	-1	5,222	-0.02%
2020/04/30	0	0.00	2	12.30	12.20	-2	5,171	-0.04%
2020/04/28	0	0.00	2	11.98	12.00	-2	5,083	-0.04%
2020/04/27	0	0.00	1	12.10	11.85	-1	5,036	-0.02%
2020/04/24	2	11.80	5	11.80	11.85	-3	4,942	-0.06%
2020/04/23	3	11.97	0	0.00	11.90	3	4,903	0.06%
2020/04/22	0	0.00	5	11.45	11.50	-5	4,724	-0.11%
2020/04/21	0	0.00	2	11.60	11.70	-2	4,677	-0.04%
2020/04/14	0	0.00	5	11.20	11.20	-5	4,222	-0.12%
2020/04/13	0	0.00	5	11.25	11.25	-5	4,152	-0.12%
2020/04/10	5	11.45	0	0.00	11.45	5	4,113	0.12%
2020/04/09	6	11.63	0	0.00	11.25	6	4,063	0.15%
2020/04/08	2	11.95	0	0.00	11.45	2	4,009	0.05%
2020/04/06	0	0.00	1	10.60	10.75	-1	3,713	-0.03%
2020/03/26	0	0.00	1	9.85	9.51	-1	3,417	-0.03%
2020/03/24	1	8.55	0	0.00	8.68	1	3,295	0.03%
2020/03/20	0	0.00	21	8.70	8.69	-21	3,258	-0.64%
2020/03/18	1	9.09	0	0.00	9.09	1	3,189	0.03%
2020/03/13	0	0.00	5	8.49	8.93	-5	2,950	-0.17%
2020/03/11	10	11.00	5	10.70	10.25	5	2,819	0.18%
2020/03/10	0	0.00	1	11.00	10.90	-1	2,765	-0.04%
2020/03/09	0	0.00	5	12.10	11.60	-5	2,681	-0.19%
2020/03/06	1	12.95	7	13.31	12.85	-6	2,549	-0.24%
2020/03/05	1	13.15	17	13.33	13.25	-16	2,404	-0.67%
2020/03/04	13	13.29	0	0.00	13.50	13	2,074	0.63%
2020/02/27	1	12.45	16	11.82	12.15	-15	1,469	-1.02%
2020/02/26	69	12.17	49	12.55	12.75	20	1,355	1.47%
2020/02/25	1	11.90	0	0.00	11.80	1	1,144	0.09%
2020/02/24	0	0.00	5	12.10	12.05	-5	1,067	-0.47%
2020/02/21	0	0.00	1	12.30	12.20	-1	1,009	-0.10%
2020/02/20	5	12.65	0	0.00	12.60	5	957	0.52%
2020/02/19	5	12.00	0	0.00	12.25	5	794	0.63%
2020/02/11	1	10.20	0	0.00	10.35	1	429	0.23%
2020/02/06	0	0.00	1	9.45	9.49	-1	355	-0.28%
2020/01/07	0	0.00	2	10.25	10.25	-2	410	-0.49%
2019/12/27	0	0.00	14	10.39	10.40	-14	410	-3.41%
2019/12/19	0	0.00	1	10.30	10.25	-1	416	-0.24%
2019/12/13	9	10.42	3	10.35	10.35	6	423	1.42%
2019/10/28	1	11.40	0	0.00	11.30	1	468	0.21%
2019/10/15	0	0.00	1	10.45	10.65	-1	466	-0.21%
2019/09/19	0	0.00	10	10.75	10.80	-10	477	-2.09%
2019/07/17	0	0.00	10	11.20	11.20	-10	812	-1.23%
2019/07/09	3	11.15	0	0.00	11.15	3	979	0.31%
2019/06/11	3	10.85	0	0.00	10.90	3	1,520	0.20%
2019/05/29	10	11.00	0	0.00	10.90	10	1,664	0.60%
2019/05/27	2	10.85	0	0.00	10.75	2	1,673	0.12%
2019/05/20	0	10.85	0	0.00	10.80	0	1,801	0.00%
2019/05/17	0	11.05	0	0.00	11.00	0	1,794	0.00%
2019/05/16	1	11.75	0	0.00	11.35	1	1,786	0.06%
2019/05/15	1	12.05	0	0.00	11.75	1	1,788	0.06%
2019/05/13	3	12.80	0	0.00	12.75	3	1,735	0.17%
2019/05/07	0	0.00	15	13.07	13.05	-15	1,494	-1.00%
2019/04/30	0	0.00	1	12.00	12.25	-1	1,425	-0.07%
2019/04/29	2	12.30	0	0.00	12.15	2	1,424	0.14%
2019/04/24	1	12.80	0	0.00	12.75	1	1,416	0.07%
2019/04/23	3	12.95	0	0.00	12.90	3	1,408	0.21%
2019/04/22	2	12.90	1	13.00	12.90	1	1,395	0.07%
2019/04/19	13	13.48	2	13.85	13.20	11	1,369	0.80%
2019/04/11	6	13.09	0	0.00	12.95	6	1,202	0.50%
2019/03/27	0	0.00	1	11.70	11.75	-1	758	-0.13%
2019/03/22	0	0.00	12	11.82	11.80	-12	727	-1.65%
2019/03/21	5	12.00	0	0.00	11.90	5	718	0.70%
2019/03/13	10	11.70	0	0.00	11.70	10	656	1.52%
2019/03/12	10	12.05	10	11.85	11.85	0	654	0.00%
2019/03/11	15	11.65	0	0.00	11.90	15	608	2.47%
2019/03/07	3	11.70	0	0.00	11.50	3	615	0.49%
2019/03/06	1	11.80	1	11.75	11.70	0	615	0.00%
2019/03/04	1	11.65	0	0.00	11.55	1	633	0.16%
2019/01/18	1	10.70	0	0.00	10.75	1	461	0.22%
2019/01/04	0	0.00	10	10.10	10.10	-10	439	-2.27%
2019/01/02	10	10.30	0	0.00	10.15	10	455	2.20%
2018/12/13	1	10.60	0	0.00	10.70	1	464	0.22%
2018/08/13	0	0.00	1	12.15	12.30	-1	1,183	-0.08%
2018/08/03	0	0.00	10	13.15	13.15	-10	1,148	-0.87%
2018/07/06	70	12.42	71	12.50	12.40	-1	1,175	-0.09%
2018/07/05	1	12.30	0	0.00	12.05	1	1,154	0.09%
2018/06/26	0	0.00	10	12.40	12.25	-10	1,206	-0.83%
2018/06/07	0	0.00	1	13.65	13.60	-1	1,439	-0.07%
2018/06/06	1	13.90	0	0.00	13.80	1	1,418	0.07%
2018/05/23	1	12.90	1	12.70	12.65	0	1,342	0.00%
2018/05/18	0	0.00	11	12.70	12.70	-11	1,329	-0.83%
2018/05/15	7	11.97	0	0.00	11.90	7	1,342	0.52%
2018/05/14	2	12.55	0	0.00	12.50	2	1,412	0.14%
2018/05/11	2	12.60	0	0.00	12.50	2	1,441	0.14%
2018/05/04	0	0.00	5	12.25	12.25	-5	1,898	-0.26%
2018/04/25	0	0.00	30	12.10	12.10	-30	2,635	-1.14%
2018/04/20	0	0.00	13	12.60	12.65	-13	2,866	-0.45%
2018/04/17	0	0.00	17	12.82	12.70	-17	2,963	-0.57%
2018/04/13	2	13.30	0	0.00	13.30	2	2,979	0.07%
2018/03/22	0	0.00	2	13.60	13.30	-2	3,583	-0.06%
2018/03/13	5	14.05	0	0.00	14.05	5	3,692	0.14%
2018/03/05	4	14.40	6	14.30	14.15	-2	3,535	-0.06%
2018/02/09	1	12.40	5	12.30	12.40	-4	3,900	-0.10%
2018/02/08	1	12.90	0	0.00	12.85	1	3,981	0.03%
2018/02/07	0	0.00	5	13.45	12.90	-5	4,025	-0.12%
2018/02/06	2	13.05	0	0.00	13.05	2	4,153	0.05%
2018/02/02	0	0.00	1	15.20	15.00	-1	4,621	-0.02%
2018/02/01	11	15.51	2	15.78	15.15	9	5,000	0.18%
2018/01/31	12	15.15	0	0.00	15.15	12	5,132	0.23%
2018/01/30	4	15.54	1	15.75	15.35	3	5,103	0.06%
2018/01/29	1	16.10	2	15.95	16.05	-1	5,024	-0.02%
2018/01/23	11	15.27	1	15.25	15.05	10	4,676	0.21%
2018/01/19	22	15.10	25	15.26	15.20	-3	4,448	-0.07%
2018/01/18	10	14.50	7	14.40	14.35	3	4,172	0.07%
2018/01/08	0	0.00	2	13.90	13.65	-2	4,048	-0.05%
2018/01/04	10	14.40	0	0.00	14.30	10	3,960	0.25%