圓剛 (2417)-元大-文心興安券商分點個股進出

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
36.70
漲跌
▼0.05
漲幅
-0.14%
成交量
692張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:13:35(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/04/29	1	36.80	0	0.00	36.75	1	5,970	0.02%
2024/04/26	8	36.81	28	36.38	36.70	-20	5,967	-0.34%
2024/04/25	0	0.00	7	36.10	36.00	-7	5,954	-0.12%
2024/04/23	0.2	35.90	0	0.00	35.90	0.2	5,933	0.00%
2024/04/19	7	38.25	7	36.85	36.75	0	5,915	0.00%
2024/04/18	1	38.00	0.2	38.44	37.75	0.8	5,896	0.01%
2024/04/17	20	39.35	1	38.85	38.75	19	5,882	0.32%
2024/04/16	0	0.00	22	38.70	38.60	-22	5,885	-0.37%
2024/04/15	2	40.50	20.1	40.55	40.50	-18.1	5,878	-0.31%
2024/04/12	0.1	42.70	10	42.81	42.80	-9.9	5,859	-0.17%
2024/04/11	5	42.18	0.1	42.10	42.00	4.9	5,832	0.08%
2024/04/09	0	0.00	0	43.70	43.70	0	5,767	0.00%
2024/04/08	2	44.50	5.1	44.70	44.30	-3.1	5,749	-0.05%
2024/04/02	3.1	46.24	5	46.35	45.00	-1.9	5,733	-0.03%
2024/04/01	6	45.39	1	44.65	44.60	5	5,630	0.09%
2024/03/29	1	45.30	0.2	45.00	43.40	0.8	5,542	0.01%
2024/03/28	3	43.88	0.1	44.60	44.65	2.9	5,483	0.05%
2024/03/27	7	44.91	17	44.70	45.45	-10	5,406	-0.18%
2024/03/26	11.2	48.06	2	51.10	46.20	9.2	5,295	0.17%
2024/03/25	4.6	51.18	2	51.10	51.10	2.6	4,849	0.05%
2024/03/22	2	48.90	1.8	49.34	50.70	0.2	4,833	0.00%
2024/03/20	2	45.00	0	0.00	45.05	2	4,796	0.04%
2024/03/19	0	0.00	0	47.05	47.05	0	4,847	0.00%
2024/03/18	0	0.00	4	47.99	47.90	-4	4,975	-0.08%
2024/03/15	0	0.00	2	46.74	46.55	-2	5,080	-0.04%
2024/03/14	0.1	49.10	1	49.35	49.35	-0.9	5,140	-0.02%
2024/03/13	2	47.55	0	0.00	49.00	2	5,148	0.04%
2024/03/12	1	49.45	0	0.00	49.70	1	5,181	0.02%
2024/03/11	23	51.90	19	51.47	51.50	4	5,293	0.08%
2024/03/08	1	50.80	10.1	51.01	50.90	-9.1	5,071	-0.18%
2024/03/07	24	54.65	11.6	53.61	52.80	12.4	4,889	0.25%
2024/03/06	24	49.86	27	50.24	52.20	-3	4,241	-0.07%
2024/03/05	4	46.96	1	47.15	47.50	3	3,711	0.08%
2024/03/04	7	42.47	17.7	42.76	43.20	-10.7	3,668	-0.29%
2024/03/01	0	0.00	1	39.20	39.30	-1	3,368	-0.03%
2024/02/29	2	38.58	13	38.23	39.00	-11	3,325	-0.33%
2024/02/27	0	0.00	1	36.25	36.30	-1	3,511	-0.03%
2024/02/26	5	36.86	0	0.00	36.75	5	4,034	0.12%
2024/02/23	9.1	37.60	0	0.00	36.95	9.1	4,044	0.23%
2024/02/22	3	38.27	10	38.52	38.55	-7	4,027	-0.17%
2024/02/21	0.1	35.30	0	0.00	35.05	0.1	3,811	0.00%
2024/02/20	0.1	34.80	0	34.95	35.10	0.1	4,085	0.00%
2024/02/19	1.1	35.44	1	35.50	35.30	0.1	5,312	0.00%
2024/02/16	0.1	34.27	11	34.43	34.70	-10.9	5,767	-0.19%
2024/02/15	1	33.15	0	0.00	33.25	1	6,214	0.02%
2024/02/05	1	33.00	2	33.13	33.00	-1	6,308	-0.02%
2024/02/02	0	0.00	1	33.55	33.70	-1	6,406	-0.02%
2024/02/01	0	0.00	1	33.25	33.30	-1	6,452	-0.02%
2024/01/31	0	0.00	1	33.55	33.65	-1	6,487	-0.02%
2024/01/30	0	0.00	1	33.85	34.00	-1	6,575	-0.02%
2024/01/29	10.1	34.00	0	34.20	34.20	10.1	6,656	0.15%
2024/01/26	1	34.90	6.1	34.79	34.25	-5.1	6,775	-0.08%
2024/01/25	5.1	33.58	5	33.48	33.00	0.1	6,958	0.00%
2024/01/24	1	33.75	0	0.00	33.65	1	7,322	0.01%
2024/01/23	1	32.80	0	0.00	32.75	1	7,576	0.01%
2024/01/22	3.1	32.60	0	0.00	32.45	3.1	7,686	0.04%
2024/01/19	0	0.00	1	31.85	32.00	-1	7,717	-0.01%
2024/01/17	2	32.20	2	31.85	31.65	0	7,765	0.00%
2024/01/15	0	0.00	1	32.70	32.70	-1	7,781	-0.01%
2024/01/11	0	0.00	1.2	33.06	33.00	-1.2	7,814	-0.02%
2024/01/10	4.1	33.51	3	33.50	33.20	1.1	7,828	0.01%
2024/01/09	5	34.00	0	0.00	34.00	5	7,840	0.06%
2024/01/04	3	34.42	3	34.37	34.40	0	7,889	0.00%
2024/01/03	1	34.40	2	34.75	34.50	-1	7,950	-0.01%
2024/01/02	0	0.00	3	35.25	35.05	-3	8,221	-0.04%
2023/12/28	1	36.50	0	0.00	36.15	1	9,249	0.01%
2023/12/27	1	36.30	0	0.00	36.15	1	9,598	0.01%
2023/12/25	2	35.95	0	0.00	35.30	2	9,755	0.02%
2023/12/22	0	0.00	0.1	35.65	35.60	-0.1	9,767	0.00%
2023/12/20	2.1	35.95	0	0.00	36.05	2.1	9,829	0.02%
2023/12/19	0	0.00	0	35.20	35.20	0	9,925	0.00%
2023/12/18	0.1	35.80	0	0.00	36.00	0.1	10,096	0.00%
2023/12/15	0	0.00	0.1	36.25	36.25	-0.1	10,228	0.00%
2023/12/14	1	37.30	2.1	37.39	37.20	-1.1	10,270	-0.01%
2023/12/13	2.1	37.64	10	37.99	38.10	-7.9	10,327	-0.08%
2023/12/12	7	37.05	4.1	36.99	36.70	2.9	10,205	0.03%
2023/12/11	5	39.05	4.1	39.78	38.70	0.9	10,107	0.01%
2023/12/08	1.1	39.00	1	38.90	38.95	0.1	10,134	0.00%
2023/12/07	7	39.14	0.1	38.60	38.65	6.9	10,177	0.07%
2023/12/06	4.1	40.68	2	39.45	39.85	2.1	10,092	0.02%
2023/12/05	2	39.60	0	0.00	39.80	2	9,913	0.02%
2023/12/04	2	39.80	15	40.05	39.80	-13	9,798	-0.13%
2023/12/01	1.1	38.77	1	38.55	38.95	0.1	9,645	0.00%
2023/11/30	11	38.75	1.1	38.87	38.60	9.9	9,605	0.10%
2023/11/29	0	0.00	1.1	39.66	38.95	-1.1	9,511	-0.01%
2023/11/28	5	39.10	15	39.42	39.40	-10	9,429	-0.11%
2023/11/27	0	0.00	1.1	39.42	39.25	-1.1	9,361	-0.01%
2023/11/24	13	39.56	15	41.17	40.30	-2	9,279	-0.02%
2023/11/22	2.1	38.46	7	38.56	38.25	-4.9	8,297	-0.06%
2023/11/21	11.1	38.15	5	38.50	38.15	6.1	8,215	0.07%
2023/11/20	2	38.03	4	37.85	37.80	-2	8,067	-0.03%
2023/11/17	9	38.33	4	38.37	38.20	5	7,939	0.06%
2023/11/16	51	41.38	40.2	41.34	39.00	10.8	7,643	0.14%
2023/11/15	5	38.78	12.4	38.15	39.35	-7.4	6,398	-0.12%
2023/11/14	8	36.78	12	36.81	35.80	-4	5,913	-0.07%
2023/11/13	3.1	33.41	3	34.25	34.40	0.1	5,439	0.00%
2023/11/10	13.1	33.13	19	33.20	33.25	-5.9	5,334	-0.11%
2023/11/09	2	32.63	0	0.00	32.60	2	5,220	0.04%
2023/11/08	0	0.00	2	33.68	33.35	-2	5,172	-0.04%
2023/11/07	45	34.58	8	33.92	33.50	37	5,124	0.72%
2023/11/06	9	33.36	55	33.81	33.55	-46	5,027	-0.92%
2023/11/03	4	34.26	2	34.75	34.80	2	4,930	0.04%
2023/11/02	13.1	34.86	16	34.81	35.60	-2.9	4,784	-0.06%
2023/11/01	53	34.95	61.8	33.98	34.75	-8.8	4,479	-0.20%
2023/10/31	13	33.06	0.1	33.20	32.80	12.9	4,077	0.32%
2023/10/30	0	0.00	15.1	35.48	35.90	-15.1	3,788	-0.40%
2023/10/27	0	0.00	0	32.65	32.65	0	3,665	0.00%
2023/10/26	2.6	30.14	0	0.00	29.70	2.6	3,624	0.07%
2023/10/25	5	31.00	0	0.00	31.10	5	3,590	0.14%
2023/10/24	4	29.95	0	0.00	30.50	4	3,562	0.11%
2023/10/20	3.1	28.78	3	28.98	28.75	0.1	3,515	0.00%
2023/10/19	2	30.00	10	30.01	30.00	-8	3,484	-0.23%
2023/10/18	8	30.90	0.1	30.52	30.50	7.9	3,460	0.23%
2023/10/17	0	31.85	1.1	31.39	31.40	-1	3,431	-0.03%
2023/10/16	6.1	31.96	9	31.87	31.85	-2.9	3,396	-0.08%
2023/10/12	0	0.00	1	32.35	33.00	-1	3,334	-0.03%
2023/10/11	1	32.75	12	32.66	32.50	-11	3,289	-0.33%
2023/10/06	22	34.41	9	33.85	34.25	13	3,221	0.40%
2023/10/05	23	36.20	11	35.87	35.85	12	2,924	0.41%
2023/10/04	43	32.00	44.7	33.61	34.80	-1.7	2,300	-0.07%
2023/10/03	4	30.90	3	31.68	31.65	1	1,848	0.05%
2023/10/02	2	29.90	2	29.03	29.90	0	1,454	0.00%
2023/09/28	3	26.62	4.3	27.04	27.20	-1.3	1,369	-0.09%
2023/09/26	4	25.13	2	24.90	24.65	2	1,233	0.16%
2023/09/25	11	25.96	11	25.94	25.35	0	1,193	0.00%
2023/09/22	27	26.61	6	26.75	26.65	21	1,142	1.84%
2023/09/21	22	27.17	15	27.05	26.90	7	1,032	0.68%
2023/09/20	18	26.71	5	26.33	26.40	13	820	1.58%
2023/09/19	21	25.00	9	24.99	24.95	12	677	1.77%
2023/09/18	8	24.79	4.2	24.86	25.40	3.8	590	0.64%
2023/09/15	0	0.00	10	23.40	23.10	-10	459	-2.17%
2023/09/14	0	0.00	3	23.35	23.20	-3	446	-0.67%
2023/09/13	25	23.30	20	23.12	23.35	5	427	1.17%
2023/09/12	10	22.90	0	0.00	22.90	10	318	3.14%
2023/07/04	0.1	22.30	0	0.00	22.20	0.1	799	0.01%
2023/06/29	0.1	21.85	0	0.00	21.75	0.1	788	0.01%
2023/06/27	0.1	21.75	1	21.90	21.80	-1	785	-0.12%
2023/06/13	1	21.80	0	0.00	21.75	1	764	0.13%
2023/06/06	0.5	22.10	0	0.00	22.15	0.5	776	0.06%
2023/05/18	1	21.30	0	0.00	21.40	1	771	0.13%
2023/05/11	0.1	21.33	0	0.00	20.90	0.1	764	0.01%
2023/05/10	0.1	22.13	0	0.00	21.90	0.1	741	0.02%
2023/05/05	0	0.00	3.8	23.03	22.65	-3.8	703	-0.54%
2023/05/04	3.2	23.14	0	0.00	23.10	3.2	690	0.46%
2023/05/03	6	23.30	1	23.45	22.95	5	656	0.76%
2023/05/02	1	25.45	0.2	25.45	25.45	0.8	383	0.21%
2023/04/28	0	0.00	0	23.00	23.15	0	301	0.00%
2023/04/21	2	23.50	0	0.00	23.20	2	303	0.66%
2023/03/21	0	0.00	18.4	23.16	23.10	-18.4	387	-4.75%
2023/03/20	0	0.00	23	22.85	22.90	-23	390	-5.89%
2023/03/17	1	22.70	0	0.00	22.70	1	391	0.26%
2023/03/07	0	0.00	0	24.05	24.10	0	496	0.00%
2023/03/06	0	0.00	1	24.00	24.20	-1	627	-0.16%
2023/03/03	0	23.80	0	0.00	23.80	0	691	0.00%
2023/03/02	0	0.00	8	23.55	23.55	-8	688	-1.16%
2022/12/02	0	0.00	31	23.21	23.10	-31	941	-3.29%
2022/12/01	30	23.83	1	24.00	23.85	29	951	3.05%
2022/11/29	2	23.55	0	0.00	23.50	2	938	0.21%
2022/11/28	8	24.32	8	23.96	24.25	0	927	0.00%
2022/11/25	0	0.00	5.8	23.49	24.30	-5.8	799	-0.73%
2022/11/15	5	22.86	0	0.00	22.40	5	776	0.64%
2022/11/14	10	22.85	12.1	23.40	23.60	-2.1	784	-0.26%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/08	7	20.80	0	0.00	20.60	7	711	0.98%
2022/11/02	0	0.00	1	20.15	20.20	-1	714	-0.14%
2022/10/28	0	0.00	0	19.30	19.35	0	723	0.00%
2022/10/25	0	19.50	0	0.00	19.15	0	726	0.00%
2022/10/19	2	19.50	0	0.00	19.75	2	737	0.27%
2022/10/11	2	19.95	0	0.00	20.00	2	738	0.27%
2022/10/05	10	21.91	10	22.55	21.60	0	730	0.00%
2022/09/30	0	0.00	2	19.15	19.65	-2	647	-0.31%
2022/09/28	1	19.55	1	19.55	19.30	0	650	0.00%
2022/09/26	0	0.00	4	20.55	20.20	-4	651	-0.61%
2022/09/23	2	21.73	0	0.00	21.65	2	653	0.31%
2022/09/22	1	22.35	0	0.00	22.40	1	656	0.15%
2022/09/16	2	23.65	1	23.55	23.45	1	657	0.15%
2022/09/12	3	25.32	2	25.00	24.90	1	650	0.15%
2022/09/08	0	0.00	2.1	24.99	24.90	-2.1	610	-0.34%
2022/09/07	1	23.65	1	23.40	23.20	0	557	0.00%
2022/09/06	1	24.35	1	24.15	24.05	0	519	0.00%
2022/08/30	0	0.00	2	23.60	23.75	-2	557	-0.36%
2022/08/29	0	0.00	1	22.85	22.95	-1	555	-0.18%
2022/08/26	3	23.80	1	23.85	23.70	2	559	0.36%
2022/08/24	0	0.00	0.2	23.30	23.30	-0.2	567	-0.04%
2022/08/22	0	0.00	0.9	23.96	23.45	-0.9	561	-0.15%
2022/08/19	3.1	23.39	0	0.00	23.25	3.1	553	0.55%
2022/08/18	1	22.95	1	23.20	23.90	0	535	0.00%
2022/08/15	0	0.00	1	22.40	22.50	-1	544	-0.18%
2022/08/11	0.7	21.80	1	21.95	21.75	-0.4	641	-0.05%
2022/07/29	1	22.15	1	21.95	22.25	0	865	0.00%
2022/07/25	0.1	21.75	0	0.00	22.00	0.1	1,100	0.01%
2022/07/05	0	0.00	3	20.55	20.30	-3	3,649	-0.08%
2022/07/01	1.1	21.09	0.1	21.60	19.70	1	3,669	0.03%
2022/06/29	2	22.70	0	0.00	22.55	2	3,789	0.05%
2022/06/28	0	0.00	2	23.40	23.25	-2	3,796	-0.05%
2022/06/23	0	0.00	3	21.80	21.60	-3	3,986	-0.08%
2022/06/20	2	21.95	0	0.00	21.60	2	3,979	0.05%
2022/06/16	5	24.85	0	0.00	24.20	5	3,964	0.13%
2022/06/14	0	0.00	1	24.95	24.80	-1	3,970	-0.03%
2022/06/13	5	24.95	0	0.00	24.85	5	3,970	0.13%
2022/06/10	5	25.35	0	0.00	25.30	5	3,970	0.13%
2022/06/08	0	0.00	0.6	25.80	26.25	-0.6	3,974	-0.02%
2022/06/07	0	0.00	0.2	26.05	25.80	-0.2	3,908	0.00%
2022/06/01	1	26.30	0	0.00	26.05	1	3,924	0.03%
2022/05/24	1	25.00	10	25.20	25.05	-9	3,920	-0.23%
2022/05/23	0	0.00	1	26.00	26.05	-1	3,909	-0.03%
2022/05/20	1	26.35	0	0.00	26.05	1	3,916	0.03%
2022/05/19	4	26.96	1	26.85	25.80	3	3,907	0.08%
2022/05/12	0.1	25.00	5	25.10	24.20	-4.9	3,798	-0.13%
2022/05/11	1.1	27.95	0	0.00	26.75	1.1	3,771	0.03%
2022/05/06	0	0.00	3	28.05	28.00	-3	3,686	-0.08%
2022/05/03	1	28.45	7	28.35	28.00	-6	3,645	-0.16%
2022/04/29	2	29.63	2	30.10	29.10	0	3,632	0.00%
2022/04/27	9	30.89	4.4	29.83	30.25	4.6	3,448	0.13%
2022/04/26	55.4	32.46	60.2	32.96	30.15	-4.8	3,302	-0.15%
2022/04/25	38.2	34.51	24.6	35.00	32.15	13.7	2,950	0.46%
2022/04/22	6.5	31.82	13.3	32.71	33.80	-6.8	2,202	-0.31%
2022/04/21	5.2	31.27	8	30.93	30.75	-2.8	1,912	-0.15%
2022/04/20	4	29.08	16	29.28	29.90	-12	1,712	-0.70%
2022/04/19	36	28.78	12	29.25	30.35	24	1,600	1.50%
2022/04/18	1	27.40	0	0.00	27.60	1	1,408	0.07%
2022/04/14	0	0.00	10	25.75	25.75	-10	1,553	-0.64%
2022/04/13	1	25.80	1	26.15	26.00	0	1,726	0.00%
2022/04/11	0	28.40	0	0.00	26.80	0	2,213	0.00%
2022/04/08	0	0.00	1	28.40	28.55	-1	2,323	-0.04%
2022/04/07	1	28.40	1	29.20	28.20	0	2,417	0.00%
2022/04/06	2	28.83	4	29.35	29.00	-2	2,780	-0.07%
2022/04/01	5.1	28.99	3	29.22	28.30	2.1	3,155	0.07%
2022/03/29	2	28.75	0	0.00	28.00	2	3,754	0.05%
2022/03/28	1	28.20	0	0.00	28.70	1	3,664	0.03%
2022/03/14	0	25.25	0	0.00	25.00	0	3,585	0.00%
2022/03/11	0	25.70	1	25.50	25.70	-1	3,571	-0.03%
2022/03/10	4	26.36	0	0.00	26.40	4	3,573	0.11%
2022/03/04	0	27.20	0	0.00	26.95	0	3,572	0.00%
2022/02/24	0.1	27.50	0	0.00	27.00	0.1	3,670	0.00%
2022/02/21	0.1	29.00	0	0.00	29.40	0.1	3,699	0.00%
2022/02/18	0	29.45	0	0.00	29.50	0	3,694	0.00%
2022/02/10	2.1	30.70	2	30.85	30.75	0.1	3,678	0.00%
2022/02/09	1	31.20	0	0.00	31.65	1	3,669	0.03%
2022/01/26	0	0.00	1	30.60	30.10	-1	3,659	-0.03%
2022/01/17	0	0.00	1	33.05	33.00	-1	3,541	-0.03%
2022/01/12	0	0.00	6	33.10	33.20	-6	3,504	-0.17%
2022/01/11	2.1	34.68	3	33.73	33.70	-0.9	3,457	-0.03%
2022/01/10	0	0.00	1	34.15	34.00	-1	3,372	-0.03%
2022/01/07	3.4	35.98	1.6	36.32	35.15	1.8	3,310	0.05%
2022/01/06	5	35.95	7	36.05	37.15	-2	3,281	-0.06%
2022/01/05	18	35.45	18.7	35.46	37.60	-0.7	3,478	-0.02%
2022/01/04	10	34.70	9	34.70	34.70	1	3,098	0.03%
2022/01/03	1	32.10	3	32.67	31.55	-2	3,040	-0.07%
2021/12/30	5.2	31.70	6	32.24	32.00	-0.8	2,923	-0.03%
2021/12/29	25.4	33.21	20	33.15	32.80	5.4	2,834	0.19%
2021/12/28	7.4	33.37	25	33.43	33.55	-17.6	2,457	-0.72%
2021/12/27	30	29.97	20.2	30.06	30.50	9.8	2,038	0.48%
2021/12/24	14	29.86	3	29.95	30.00	11	1,708	0.64%
2021/12/23	2	26.28	5	26.16	27.30	-3	1,492	-0.20%
2021/12/14	0.2	24.40	0	0.00	24.35	0.2	1,929	0.01%
2021/12/10	0	0.00	0.1	25.20	25.20	-0.1	2,163	0.00%
2021/12/06	0.8	25.00	0	0.00	24.90	0.8	2,170	0.04%
2021/12/03	0	0.00	2	25.00	25.30	-2	2,169	-0.09%
2021/11/30	3	25.20	3	25.25	25.10	0	2,165	0.00%
2021/11/29	20	26.29	19	26.10	25.10	1	2,161	0.05%
2021/11/22	0.2	25.00	0	0.00	25.55	0.2	2,208	0.01%
2021/11/19	0.2	25.40	0	0.00	25.40	0.2	2,196	0.01%
2021/11/17	1	26.85	0	0.00	26.60	1	2,221	0.05%
2021/11/09	0	0.00	1	27.65	27.40	-1	2,388	-0.04%
2021/11/05	2	27.38	0	0.00	27.35	2	2,547	0.08%
2021/10/29	0	0.00	2	27.30	27.15	-2	2,650	-0.08%
2021/10/28	0	0.00	1	27.60	27.70	-1	2,657	-0.04%
2021/10/27	0.2	26.95	0	0.00	27.10	0.2	2,669	0.01%
2021/10/25	1	26.45	2	27.10	26.95	-1	2,719	-0.04%
2021/10/22	3.3	26.62	0	0.00	26.55	3.3	2,724	0.12%
2021/10/21	7	27.19	7	27.25	27.35	0	2,756	0.00%
2021/10/19	0	0.00	1	25.10	25.60	-1	2,782	-0.04%
2021/10/18	0.1	24.70	0	0.00	24.40	0.1	2,792	0.00%
2021/10/15	0	0.00	2	24.48	24.70	-2	2,801	-0.07%
2021/10/14	4.7	24.59	3	24.65	24.15	1.7	2,784	0.06%
2021/09/28	1	28.10	1	27.85	27.85	0	2,325	0.00%
2021/09/27	0	0.00	1	28.30	28.10	-1	2,359	-0.04%
2021/09/24	1	29.05	0.7	29.00	29.00	0.3	2,361	0.01%
2021/09/17	0	0.00	1	30.80	30.50	-1	2,370	-0.04%
2021/09/15	0	0.00	8.3	30.76	30.85	-8.3	2,371	-0.35%
2021/09/14	1.3	30.52	3	30.80	31.00	-1.7	2,367	-0.07%
2021/09/13	2.3	30.26	0	0.00	29.85	2.3	2,325	0.10%
2021/09/10	0.2	30.30	2	30.40	30.05	-1.8	2,330	-0.08%
2021/09/09	32.2	30.28	21	30.07	31.00	11.2	2,295	0.49%
2021/09/08	5	27.93	5	28.53	29.80	0	1,997	0.00%
2021/09/07	0	0.00	2	26.75	27.10	-2	1,921	-0.10%
2021/09/06	3	28.38	1	27.90	27.45	2	1,919	0.10%
2021/08/30	0	0.00	1	28.80	28.95	-1	1,794	-0.06%
2021/08/25	2	28.70	0	0.00	28.70	2	1,880	0.11%
2021/08/24	0	0.00	4	28.08	28.00	-4	1,923	-0.21%
2021/08/23	1	28.40	6	28.44	28.60	-5	1,939	-0.26%
2021/08/20	0	0.00	1	28.00	27.70	-1	1,961	-0.05%
2021/08/19	1	27.70	0	0.00	27.05	1	1,963	0.05%
2021/08/18	1	27.25	3	27.83	28.85	-2	1,962	-0.10%
2021/08/17	2	29.03	0	29.10	27.65	2	1,982	0.10%
2021/08/16	0	29.30	0	0.00	29.15	0	2,018	0.00%
2021/08/12	2	30.25	8	30.79	30.30	-6	2,278	-0.26%
2021/08/11	2.1	30.94	6	30.83	30.20	-3.9	2,587	-0.15%
2021/08/09	7	32.31	3	32.33	31.55	4	3,314	0.12%
2021/08/06	1	34.65	5	34.29	34.10	-4	3,516	-0.11%
2021/08/05	3	35.73	2	35.45	35.25	1	3,580	0.03%
2021/08/04	2	36.08	5	36.22	35.90	-3	3,700	-0.08%
2021/08/03	11	36.12	4	36.13	36.65	7	3,774	0.19%
2021/08/02	0	0.00	0	35.20	35.20	0	3,658	0.00%
2021/07/30	1	34.80	1	35.50	35.20	0	3,707	0.00%
2021/07/28	2	36.10	0	0.00	35.10	2	3,714	0.05%
2021/07/27	1	37.40	1	37.15	37.00	0	3,791	0.00%
2021/07/26	0	0.00	18	37.60	37.55	-18	3,826	-0.47%
2021/07/23	0	0.00	1	37.55	37.70	-1	3,811	-0.03%
2021/07/22	1.1	39.16	1	39.05	39.20	0.1	3,843	0.00%
2021/07/21	0	0.00	1	39.65	38.80	-1	3,868	-0.03%
2021/07/20	0	0.00	1	39.25	39.15	-1	3,889	-0.03%
2021/07/16	2	41.18	1	41.30	40.90	1	3,962	0.03%
2021/07/15	1	41.30	1	41.00	41.45	0	3,964	0.00%
2021/07/14	3	40.50	0	0.00	40.35	3	3,971	0.08%
2021/07/13	2	40.18	0	0.00	40.30	2	4,030	0.05%
2021/07/12	2	39.30	0	0.00	39.95	2	4,051	0.05%
2021/07/09	1	39.50	7	39.65	39.35	-6	4,066	-0.15%
2021/07/06	0	0.00	1	40.60	40.30	-1	4,367	-0.02%
2021/07/05	1	40.50	2	40.50	40.85	-1	4,442	-0.02%
2021/07/02	1	40.05	17	40.40	40.40	-16	4,509	-0.35%
2021/07/01	0	0.00	2	39.90	40.00	-2	4,621	-0.04%
2021/06/30	10	40.15	0	0.00	40.30	10	4,965	0.20%
2021/06/29	1	40.30	0	0.00	40.25	1	5,111	0.02%
2021/06/25	1	41.30	10	41.25	41.05	-9	5,267	-0.17%
2021/06/23	0	0.00	1	40.20	40.20	-1	5,556	-0.02%
2021/06/22	0	0.00	3	40.08	39.80	-3	5,577	-0.05%
2021/06/18	0	0.00	2	40.70	40.70	-2	5,766	-0.03%
2021/06/17	0	0.00	1	40.25	41.10	-1	5,835	-0.02%
2021/06/16	10	40.80	12	40.77	40.30	-2	5,909	-0.03%
2021/06/15	1	41.35	0	0.00	41.35	1	5,947	0.02%
2021/06/11	1	41.90	8	41.83	41.80	-7	5,998	-0.12%
2021/06/10	2	41.75	1	42.20	42.10	1	6,036	0.02%
2021/06/09	5.1	41.76	0	0.00	41.75	5.1	6,056	0.08%
2021/06/08	3	42.55	4	42.73	42.50	-1	6,122	-0.02%
2021/06/07	3	43.43	0	0.00	42.50	3	6,168	0.05%
2021/06/04	0	0.00	2	44.45	44.00	-2	6,159	-0.03%
2021/06/02	2	44.50	2	43.90	44.20	0	6,186	0.00%
2021/06/01	11	44.94	10	44.79	44.70	1	6,183	0.02%
2021/05/31	4	43.18	19	43.50	43.60	-15	6,152	-0.24%
2021/05/28	1	43.45	7	43.50	43.30	-6	6,155	-0.10%
2021/05/27	5	43.35	0	0.00	43.35	5	6,155	0.08%
2021/05/26	9	43.92	8	42.83	43.80	1	6,163	0.02%
2021/05/25	5	43.08	9	43.92	43.05	-4	6,161	-0.06%
2021/05/24	7	44.53	6	44.33	43.85	1	6,157	0.02%
2021/05/21	11	43.94	14	43.93	43.95	-3	6,168	-0.05%
2021/05/20	18	45.92	14	46.13	43.95	4	6,150	0.07%
2021/05/19	34	48.93	38	48.72	46.70	-4	5,957	-0.07%
2021/05/18	71	48.59	36.2	48.89	48.00	34.8	5,696	0.61%
2021/05/17	16.2	47.87	14.3	48.24	48.45	1.9	5,364	0.04%
2021/05/14	42.3	44.12	31	44.19	44.05	11.3	5,053	0.22%
2021/05/13	3	40.95	23	41.23	42.15	-20	4,831	-0.41%
2021/05/12	20	40.23	20	39.99	38.35	0	4,786	0.00%
2021/05/11	1	41.20	1	40.20	40.00	0	4,733	0.00%
2021/05/10	0	0.00	1	43.60	42.80	-1	4,823	-0.02%
2021/05/07	1	43.40	44	43.34	43.40	-43	4,885	-0.88%
2021/05/05	1	43.85	1	45.00	43.80	0	5,101	0.00%
2021/05/04	2	43.98	1	44.15	44.10	1	5,669	0.02%
2021/04/29	0	0.00	1	48.60	47.75	-1	6,040	-0.02%
2021/04/28	4	48.61	2	48.65	48.00	2	6,127	0.03%
2021/04/27	3	48.10	2	48.30	48.20	1	6,175	0.02%
2021/04/26	4	47.25	1	47.10	46.90	3	6,181	0.05%
2021/04/23	2	46.80	0	0.00	47.20	2	6,205	0.03%
2021/04/22	4	48.24	0	0.00	46.65	4	6,265	0.06%
2021/04/20	2	49.20	1	50.20	49.25	1	6,226	0.02%
2021/04/19	0	0.00	2	49.65	50.10	-2	6,235	-0.03%
2021/04/16	7	50.43	1	50.60	49.60	6	6,242	0.10%
2021/04/15	2	49.30	0	0.00	49.40	2	6,252	0.03%
2021/04/14	1	49.00	16	49.15	49.05	-15	6,336	-0.24%
2021/04/13	25	52.61	15	51.04	50.10	10	6,449	0.16%
2021/04/09	2	51.00	2	51.55	50.50	0	6,338	0.00%
2021/04/08	8	51.59	7	51.43	51.80	1	6,406	0.02%
2021/04/07	14	51.36	30	51.44	51.70	-16	6,357	-0.25%
2021/04/06	29	51.80	29.2	51.92	52.30	-0.2	6,261	0.00%
2021/04/01	18	49.23	14	49.75	50.10	4	5,963	0.07%
2021/03/31	11	47.92	0	0.00	47.95	11	5,904	0.19%
2021/03/30	0	0.00	7	46.29	46.80	-7	5,944	-0.12%
2021/03/29	4	46.45	6	45.83	46.00	-2	6,055	-0.03%
2021/03/26	8	46.46	7.5	46.41	46.20	0.5	6,150	0.01%
2021/03/25	0	0.00	20	49.50	49.40	-20	5,968	-0.34%
2021/03/24	1	49.30	17	49.80	49.45	-16	6,027	-0.27%
2021/03/23	16	49.88	7	49.61	50.00	9	6,012	0.15%
2021/03/22	44	49.79	82	48.82	48.40	-38	5,929	-0.64%
2021/03/19	43	49.32	32	49.83	49.15	11	5,962	0.18%
2021/03/18	42	49.06	1	48.70	49.45	41	5,930	0.69%
2021/03/17	8	48.38	0	0.00	48.50	8	6,020	0.13%
2021/03/16	11.2	47.52	8	47.56	47.60	3.2	6,088	0.05%
2021/03/15	1	47.70	0	0.00	47.85	1	6,151	0.02%
2021/03/12	0	0.00	3	46.65	46.70	-3	6,255	-0.05%
2021/03/11	2	44.45	2	45.80	45.70	0	6,520	0.00%
2021/03/10	1	44.30	1	44.00	44.30	0	6,566	0.00%
2021/03/09	0	0.00	1	43.05	43.05	-1	6,673	-0.01%
2021/03/05	0	0.00	4	44.30	44.05	-4	6,866	-0.06%
2021/03/02	1	46.50	0	0.00	45.75	1	7,179	0.01%
2021/02/26	4	47.00	0	0.00	46.65	4	7,293	0.05%
2021/02/25	0	0.00	2	47.20	47.60	-2	7,417	-0.03%
2021/02/24	0	0.00	1	47.75	46.65	-1	7,494	-0.01%
2021/02/23	4	46.68	1	46.00	47.05	3	7,548	0.04%
2021/02/22	2	45.93	4	45.89	46.25	-2	7,792	-0.03%
2021/02/19	1	45.20	6	44.61	45.15	-5	7,896	-0.06%
2021/02/17	2	43.85	19	43.55	43.50	-17	8,142	-0.21%
2021/02/05	3	45.07	2.1	45.15	45.15	0.9	8,225	0.01%
2021/02/04	0	0.00	1	46.40	45.90	-1	8,372	-0.01%
2021/02/03	0	0.00	6.1	46.96	46.05	-6.1	8,611	-0.07%
2021/02/02	1	46.00	5	46.62	47.05	-4	9,071	-0.04%
2021/02/01	7	46.21	7	46.43	46.10	0	9,154	0.00%
2021/01/29	15	46.61	17	46.12	45.30	-2	9,183	-0.02%
2021/01/28	10	47.49	9	47.89	46.90	1	9,305	0.01%
2021/01/27	3	48.80	5	48.72	47.60	-2	9,417	-0.02%
2021/01/26	104.1	49.76	89	49.34	48.80	15.1	9,415	0.16%	大買/
2021/01/25	14.1	48.91	29	48.81	51.80	-14.9	9,068	-0.16%
2021/01/22	0	0.00	30	47.00	47.15	-30	9,049	-0.33%
2021/01/21	13	47.22	19	46.94	46.05	-6	9,562	-0.06%
2021/01/20	0	0.00	1	46.15	44.75	-1	9,710	-0.01%
2021/01/19	1.5	47.02	2	47.33	47.45	-0.5	10,071	0.00%
2021/01/18	1	46.55	0	0.00	46.45	1	10,146	0.01%
2021/01/15	1	47.65	6	46.49	45.60	-5	10,170	-0.05%
2021/01/14	3	48.03	4	48.00	47.95	-1	10,205	-0.01%
2021/01/13	1	47.30	2	47.50	47.85	-1	10,288	-0.01%
2021/01/12	1	48.00	1	48.00	46.75	0	10,447	0.00%
2021/01/11	0	0.00	3	46.75	47.95	-3	10,593	-0.03%
2021/01/08	1	48.20	3	47.80	47.70	-2	10,854	-0.02%
2021/01/07	30	47.08	1	47.00	47.90	29	11,012	0.26%
2021/01/06	0	0.00	1	46.75	46.10	-1	11,545	-0.01%
2021/01/05	12	47.89	6	48.23	47.40	6	11,670	0.05%
2021/01/04	12	48.80	2	48.79	48.65	10	11,975	0.08%
2020/12/31	4	50.63	3	50.17	49.95	1	12,299	0.01%
2020/12/30	0	0.00	3	49.20	49.15	-3	12,633	-0.02%
2020/12/29	2	49.03	3	49.60	48.65	-1	13,953	-0.01%
2020/12/28	0	0.00	13	48.70	48.70	-13	14,744	-0.09%
2020/12/25	13	49.78	2	49.75	49.10	11	15,292	0.07%
2020/12/24	1	49.50	8	49.50	49.85	-7	15,589	-0.04%
2020/12/23	2	48.25	1	49.80	48.05	1	15,999	0.01%
2020/12/22	45	50.31	44	49.89	50.50	1	16,303	0.01%
2020/12/21	2	48.98	1	49.15	49.00	1	16,405	0.01%
2020/12/17	2	50.40	0.5	50.20	49.80	1.5	16,903	0.01%
2020/12/16	4	50.63	6	50.88	50.40	-2	17,059	-0.01%
2020/12/15	0	0.00	4	50.20	49.95	-4	17,679	-0.02%
2020/12/14	12	50.04	1	50.00	50.10	11	17,777	0.06%
2020/12/11	3	50.47	2	49.80	49.60	1	18,149	0.01%
2020/12/10	1	51.00	1	50.40	50.00	0	18,917	0.00%
2020/12/09	7	52.10	4	52.53	51.70	3	19,978	0.02%
2020/12/08	22	53.00	24	52.43	53.00	-2	20,588	-0.01%
2020/12/07	32.1	51.37	9	51.68	51.10	23.1	21,166	0.11%
2020/12/04	12	56.88	18	56.19	55.60	-6	21,372	-0.03%
2020/12/03	30	55.78	2	56.20	56.00	28	22,484	0.12%
2020/12/02	6	57.58	4	57.30	57.30	2	22,967	0.01%
2020/12/01	11	59.14	3	59.03	58.70	8	22,885	0.03%
2020/11/30	41	59.51	44	59.00	59.60	-3	22,824	-0.01%
2020/11/27	2	59.05	5	58.70	59.00	-3	22,754	-0.01%
2020/11/26	2	57.15	9	57.18	57.30	-7	22,648	-0.03%
2020/11/25	5	57.30	4	57.68	57.30	1	22,623	0.00%
2020/11/24	11	59.36	7	59.83	58.60	4	22,575	0.02%
2020/11/23	5	59.40	5	58.76	58.80	0	22,488	0.00%
2020/11/20	25	58.10	21	58.13	57.70	4	22,423	0.02%
2020/11/19	23	59.53	20	59.31	58.90	3	22,402	0.01%
2020/11/18	13	57.95	5	57.98	58.20	8	22,172	0.04%
2020/11/17	6	56.73	12	57.07	56.90	-6	22,218	-0.03%
2020/11/16	4	57.90	1	57.50	57.60	3	22,288	0.01%
2020/11/13	1	57.80	5	57.98	57.70	-4	22,387	-0.02%
2020/11/12	2	56.45	1	55.90	57.00	1	22,431	0.00%
2020/11/11	1	57.20	14	55.71	57.00	-13	22,480	-0.06%
2020/11/10	26	57.15	16	56.52	55.50	10	22,356	0.04%
2020/11/09	4	61.43	3	61.20	61.40	1	22,067	0.00%
2020/11/06	2	60.40	6	60.57	60.20	-4	22,089	-0.02%
2020/11/05	10	61.88	7	61.43	61.40	3	22,156	0.01%
2020/11/04	5	61.98	17	62.08	62.10	-12	22,340	-0.05%
2020/11/03	7	62.31	3	62.10	61.80	4	22,675	0.02%
2020/11/02	7	61.83	11	62.30	61.70	-4	23,534	-0.02%
2020/10/30	50	65.17	35	63.93	62.20	15	24,425	0.06%
2020/10/29	27	65.28	21	65.22	66.50	6	24,742	0.02%
2020/10/28	6	63.50	1	64.20	63.50	5	24,299	0.02%
2020/10/27	12	62.11	17	62.95	63.30	-5	24,240	-0.02%
2020/10/26	6	61.17	2	60.80	60.70	4	23,993	0.02%
2020/10/23	3	63.20	2	63.10	62.60	1	24,069	0.00%
2020/10/22	0	0.00	1	62.20	62.80	-1	24,313	0.00%
2020/10/21	38	63.01	32	62.32	62.70	6	24,494	0.02%
2020/10/20	5	62.80	5	64.08	62.50	0	24,854	0.00%
2020/10/19	9	62.21	6	62.13	62.20	3	24,855	0.01%
2020/10/16	16	64.73	20	63.27	63.00	-4	24,855	-0.02%
2020/10/15	32	68.02	21	67.20	66.80	11	24,894	0.04%
2020/10/14	122	70.11	128	70.56	67.30	-6	25,105	-0.02%	大買/大賣/
2020/10/13	44	68.20	46.1	68.09	67.20	-2.1	25,279	-0.01%
2020/10/12	25	67.91	74	67.82	67.70	-49	25,195	-0.19%
2020/10/08	48	68.40	84	68.26	67.50	-36	25,336	-0.14%
2020/10/07	37	67.41	28	67.59	68.10	9	25,620	0.04%
2020/10/06	117	67.61	44	67.13	67.50	73	25,528	0.29%	大買/
2020/10/05	77	64.17	84	65.50	66.50	-7	24,601	-0.03%
2020/09/30	22	60.80	9	61.00	60.50	13	24,577	0.05%
2020/09/29	23	61.00	18	60.72	60.10	5	24,713	0.02%
2020/09/28	15	61.43	16	60.81	63.00	-1	24,954	0.00%
2020/09/25	9	61.21	19	61.04	59.10	-10	24,564	-0.04%
2020/09/24	3	62.83	11	63.25	62.50	-8	24,296	-0.03%
2020/09/23	18	65.43	15	65.83	64.00	3	24,222	0.01%
2020/09/22	6	62.88	33	63.30	66.00	-27	24,073	-0.11%
2020/09/21	22	65.30	14	65.51	64.70	8	23,946	0.03%
2020/09/18	44	66.82	26	66.85	65.80	18	23,911	0.08%
2020/09/17	12	63.42	76	63.98	64.00	-64	23,321	-0.27%
2020/09/16	16	64.08	82	64.07	64.00	-66	23,269	-0.28%
2020/09/15	65	64.23	54	63.86	63.70	11	22,979	0.05%
2020/09/14	125	59.92	114	60.32	64.10	11	22,178	0.05%	大買/大賣/
2020/09/11	55	62.47	38	61.44	58.30	17	21,177	0.08%
2020/09/10	26	65.12	56	63.01	64.30	-30	20,578	-0.15%
2020/09/09	26	67.68	36	66.86	68.00	-10	19,988	-0.05%
2020/09/08	46	73.44	183	69.15	67.20	-137	19,686	-0.70%	大賣/鉅額交易
2020/09/07	20	77.63	6	76.15	71.10	14	19,288	0.07%
2020/09/04	10	77.33	1	76.00	79.00	9	19,331	0.05%
2020/09/03	1	78.00	16	76.12	79.00	-15	19,716	-0.08%
2020/09/02	3	75.00	1	76.60	76.60	2	20,043	0.01%
2020/09/01	8	69.35	2	68.75	69.70	6	20,193	0.03%
2020/08/31	1	67.00	1	68.10	70.00	0	20,472	0.00%
2020/08/28	0	0.00	4	66.00	65.90	-4	20,493	-0.02%
2020/08/27	0	0.00	12	59.96	60.00	-12	20,537	-0.06%
2020/08/26	6	59.88	28	59.51	59.50	-22	20,496	-0.11%
2020/08/25	11	58.20	3	60.33	60.30	8	20,463	0.04%
2020/08/24	0	0.00	1	58.00	57.30	-1	20,381	0.00%
2020/08/21	33	56.73	1	56.70	56.40	32	20,321	0.16%
2020/08/20	8	51.93	3	53.17	52.90	5	20,139	0.02%
2020/08/19	12	57.26	19	56.31	55.10	-7	19,896	-0.04%
2020/08/18	10	56.98	2	55.65	59.00	8	19,748	0.04%
2020/08/17	33	53.60	1	54.00	55.80	32	19,661	0.16%
2020/08/14	52	48.03	7	48.03	50.80	45	19,553	0.23%
2020/08/13	16	47.06	21	47.17	48.15	-5	19,424	-0.03%
2020/08/12	9	44.01	11	44.68	45.80	-2	19,225	-0.01%
2020/08/11	8	47.13	8	46.93	46.35	0	19,088	0.00%
2020/08/10	11	43.93	8	44.19	45.00	3	18,843	0.02%
2020/08/07	38	44.58	13	42.91	43.25	25	18,500	0.14%
2020/08/06	61	43.56	126	43.53	43.50	-65	17,960	-0.36%	大賣/
2020/08/05	123	41.23	46	40.35	41.35	77	16,997	0.45%	大買/
2020/08/04	35	37.27	65	38.13	39.60	-30	15,891	-0.19%
2020/08/03	4	35.63	2	35.93	36.00	2	15,217	0.01%
2020/07/31	7	35.84	1	37.15	35.75	6	15,184	0.04%
2020/07/30	11	36.83	18	36.61	36.70	-7	15,056	-0.05%
2020/07/29	22	35.71	53	34.55	35.65	-31	14,890	-0.21%
2020/07/28	6	34.76	2	34.20	34.30	4	14,733	0.03%
2020/07/27	17	36.24	23	36.44	35.75	-6	14,450	-0.04%
2020/07/24	27	36.74	31	37.15	36.95	-4	14,200	-0.03%
2020/07/23	10	36.48	2	36.55	36.50	8	13,766	0.06%
2020/07/22	22	35.18	26	35.43	36.20	-4	13,647	-0.03%
2020/07/21	47	35.08	48	35.79	34.50	-1	13,472	-0.01%
2020/07/20	35	34.69	22	33.89	33.70	13	13,268	0.10%
2020/07/17	71	38.04	22	38.89	37.40	49	12,881	0.38%
2020/07/16	28	36.47	57	36.45	37.00	-29	12,208	-0.24%
2020/07/15	25	38.40	37	38.36	36.10	-12	12,035	-0.10%
2020/07/14	118	37.89	67	38.47	38.05	51	11,593	0.44%	大買/
2020/07/13	18	37.13	24	37.35	36.50	-6	11,051	-0.05%
2020/07/10	49	35.74	41	36.02	35.30	8	10,684	0.07%
2020/07/09	54	39.55	32	39.51	37.35	22	10,324	0.21%
2020/07/08	13	36.88	24	37.23	37.70	-11	9,539	-0.12%
2020/07/07	41	33.24	61	32.95	34.85	-20	8,843	-0.23%
2020/07/06	6	30.57	15	31.20	31.70	-9	8,261	-0.11%
2020/07/03	16	28.51	19	28.83	28.95	-3	8,241	-0.04%
2020/07/02	54	28.54	10	28.71	28.40	44	8,172	0.54%
2020/07/01	10	28.66	12	28.10	28.10	-2	8,109	-0.02%
2020/06/30	33	28.31	7	28.90	29.00	26	7,921	0.33%
2020/06/29	36	25.63	18	26.45	26.85	18	7,802	0.23%
2020/06/24	13	24.77	0	0.00	24.45	13	7,666	0.17%
2020/06/23	8	23.38	6	23.96	23.20	2	7,599	0.03%
2020/06/22	111	25.56	117	26.66	24.15	-6	7,488	-0.08%	大買/大賣/
2020/06/19	35	26.23	4	25.81	26.40	31	7,418	0.42%
2020/06/18	8	26.66	7	26.49	26.90	1	7,306	0.01%
2020/06/17	9	24.47	3	24.75	24.50	6	7,128	0.08%
2020/06/16	6	23.47	8	23.22	23.55	-2	7,031	-0.03%
2020/06/15	47	24.27	6	24.07	24.25	41	6,945	0.59%
2020/06/12	19	21.99	27	21.88	22.85	-8	6,741	-0.12%
2020/06/11	36	21.72	14.1	21.01	20.80	21.9	6,005	0.36%
2020/06/10	46	19.36	44	19.50	20.15	2	5,442	0.04%
2020/06/09	8	17.73	10	17.84	18.35	-2	5,048	-0.04%
2020/06/08	5	16.17	25	16.30	16.70	-20	4,725	-0.42%
2020/06/05	8	15.65	16	15.88	15.95	-8	4,555	-0.18%
2020/06/04	1	14.70	0	0.00	14.85	1	4,308	0.02%
2020/06/03	2	14.35	16	14.45	14.15	-14	4,339	-0.32%
2020/06/02	2	13.85	1	13.90	13.95	1	4,341	0.02%
2020/06/01	0	0.00	3	13.95	13.95	-3	4,648	-0.06%
2020/05/29	2	13.50	1	13.70	13.70	1	4,962	0.02%
2020/05/28	1	13.70	0	0.00	13.45	1	5,104	0.02%
2020/05/27	3	13.25	3	13.40	13.40	0	5,195	0.00%
2020/05/26	8	13.59	0	0.00	13.55	8	5,279	0.15%
2020/05/25	3	14.00	4	13.93	13.70	-1	5,457	-0.02%
2020/05/22	12	14.00	0	0.00	13.95	12	5,430	0.22%
2020/05/21	13	14.15	1	13.90	14.30	12	5,349	0.22%
2020/05/20	0	0.00	1	13.35	13.50	-1	5,257	-0.02%
2020/05/15	0	0.00	2	12.85	12.75	-2	5,562	-0.04%
2020/05/14	6	13.17	4	12.70	12.80	2	5,602	0.04%
2020/05/13	7	13.65	3	13.70	13.60	4	5,542	0.07%
2020/05/12	0	0.00	5	13.38	13.65	-5	5,502	-0.09%
2020/05/11	0	0.00	8	13.29	13.20	-8	5,495	-0.15%
2020/05/08	9	13.42	6	13.37	13.30	3	5,485	0.05%
2020/05/07	7	13.53	9	13.34	13.50	-2	5,447	-0.04%
2020/05/06	9	12.88	5	12.80	12.70	4	5,352	0.07%
2020/05/04	0	0.00	1	12.40	12.55	-1	5,222	-0.02%
2020/04/29	0	0.00	8	12.10	12.10	-8	5,130	-0.16%
2020/04/28	1	12.00	0	0.00	12.00	1	5,083	0.02%
2020/04/27	1	12.15	9	12.20	11.85	-8	5,036	-0.16%
2020/04/24	3	11.80	0	0.00	11.85	3	4,942	0.06%
2020/04/23	26	12.01	28	12.07	11.90	-2	4,903	-0.04%
2020/04/22	1	11.45	62	11.45	11.50	-61	4,724	-1.29%
2020/04/21	4	11.60	35	11.62	11.70	-31	4,677	-0.66%
2020/04/20	40	11.49	71	11.53	11.35	-31	4,532	-0.68%
2020/04/17	6	11.41	59	11.33	11.20	-53	4,476	-1.18%
2020/04/16	7	11.94	90	11.94	11.70	-83	4,397	-1.89%
2020/04/15	10	11.10	3	11.10	11.20	7	4,249	0.16%
2020/04/14	24	11.17	11	11.12	11.20	13	4,222	0.31%
2020/04/13	4	11.29	7	11.30	11.25	-3	4,152	-0.07%
2020/04/10	10	11.23	0	0.00	11.45	10	4,113	0.24%
2020/04/09	24	11.28	9	11.41	11.25	15	4,063	0.37%
2020/04/08	123	11.75	22	11.59	11.45	101	4,009	2.52%	大買/鉅額交易
2020/04/07	8	11.70	4	11.71	11.80	4	3,856	0.10%
2020/04/06	123	10.57	27	10.47	10.75	96	3,713	2.59%	大買/
2020/04/01	9	9.76	7	9.74	9.80	2	3,572	0.06%
2020/03/31	8	9.84	3	9.83	9.75	5	3,548	0.14%
2020/03/30	5	9.69	1	9.64	9.80	4	3,498	0.11%
2020/03/27	10	9.65	12	9.68	9.50	-2	3,455	-0.06%
2020/03/26	12	9.75	30	9.60	9.51	-18	3,417	-0.53%
2020/03/25	0	0.00	7	9.54	9.54	-7	3,367	-0.21%
2020/03/24	3	8.68	3	8.75	8.68	0	3,295	0.00%
2020/03/23	2	8.29	1	8.40	8.36	1	3,276	0.03%
2020/03/20	11	8.65	9	8.77	8.69	2	3,258	0.06%
2020/03/19	10	8.57	8	8.39	8.19	2	3,231	0.06%
2020/03/18	11	9.53	6	9.20	9.09	5	3,189	0.16%
2020/03/17	11	9.56	10	9.70	9.54	1	3,140	0.03%
2020/03/16	19	9.48	9	9.48	9.17	10	3,058	0.33%
2020/03/13	6	8.50	1	8.72	8.93	5	2,950	0.17%
2020/03/11	6	10.90	11	10.62	10.25	-5	2,819	-0.18%
2020/03/10	18	10.98	18	10.95	10.90	0	2,765	0.00%
2020/03/09	21	12.18	13	12.07	11.60	8	2,681	0.30%
2020/03/06	12	13.10	10	12.85	12.85	2	2,549	0.08%
2020/03/05	11	13.35	3	13.60	13.25	8	2,404	0.33%
2020/03/04	12	13.30	25	13.10	13.50	-13	2,074	-0.63%
2020/03/03	7	12.32	3	12.35	12.30	4	1,734	0.23%
2020/02/27	25	12.32	5	11.91	12.15	20	1,469	1.36%
2020/02/26	0	0.00	15	12.61	12.75	-15	1,355	-1.11%
2020/02/25	6	11.93	3	12.03	11.80	3	1,144	0.26%
2020/02/24	0	0.00	1	12.05	12.05	-1	1,067	-0.09%
2020/02/20	11	12.40	6	12.50	12.60	5	957	0.52%
2020/02/19	13	12.22	0	0.00	12.25	13	794	1.64%
2020/02/18	0	0.00	13	11.62	12.30	-13	687	-1.89%
2020/02/17	10	11.00	17	11.24	11.20	-7	564	-1.24%
2020/02/14	3	10.62	0	0.00	10.65	3	491	0.61%
2020/02/13	9	10.58	10	10.70	10.75	-1	485	-0.21%
2020/02/12	27	10.60	19	10.57	10.60	8	469	1.71%
2020/02/10	0	0.00	3	9.50	10.35	-3	402	-0.74%
2020/01/14	3	10.20	0	0.00	10.20	3	419	0.72%
2019/12/30	10	10.35	0	0.00	10.35	10	409	2.44%
2019/12/27	0	0.00	10	10.40	10.40	-10	410	-2.44%
2019/12/26	0	0.00	1	10.30	10.30	-1	408	-0.25%
2019/12/16	0	0.00	5	10.40	10.35	-5	425	-1.18%
2019/12/13	0	0.00	1	10.40	10.35	-1	423	-0.24%
2019/11/29	0.1	10.05	0	0.00	10.05	0.1	457	0.02%
2019/11/14	1	10.30	0	0.00	10.30	1	433	0.23%
2019/11/11	0	0.00	1	10.45	10.40	-1	440	-0.23%
2019/11/07	0	0.00	4	10.58	10.50	-4	438	-0.91%
2019/11/05	0	0.00	5	10.72	10.75	-5	434	-1.15%
2019/11/04	0	0.00	3	10.75	10.75	-3	435	-0.69%
2019/10/29	5	11.00	0	0.00	10.95	5	480	1.04%
2019/10/28	22	11.29	0	0.00	11.30	22	468	4.69%
2019/10/21	5	10.65	5	10.55	10.45	0	466	0.00%
2019/08/27	0	0.00	1	10.65	10.65	-1	439	-0.23%
2019/08/20	0	0.00	1	10.60	10.65	-1	455	-0.22%
2019/07/22	2	11.20	0	0.00	11.20	2	785	0.25%
2019/07/04	0	0.00	1	11.10	11.15	-1	1,135	-0.09%
2019/06/10	0	0.00	40	10.81	10.90	-40	1,525	-2.62%
2019/06/04	1	11.00	0	0.00	10.90	1	1,589	0.06%
2019/05/28	0	0.00	5	10.80	10.80	-5	1,665	-0.30%
2019/05/14	0	0.00	3	12.60	12.60	-3	1,744	-0.17%
2019/05/09	5	13.75	0	0.00	13.05	5	1,687	0.30%
2019/05/08	2	13.55	0	0.00	13.60	2	1,557	0.13%
2019/05/03	0	0.00	3	12.80	12.75	-3	1,466	-0.20%
2019/04/25	1	12.90	0	0.00	12.80	1	1,422	0.07%
2019/04/19	2	13.53	0	0.00	13.20	2	1,369	0.15%
2019/04/10	0	0.00	1	12.95	12.90	-1	1,082	-0.09%
2019/04/08	0	0.00	1	13.00	13.10	-1	1,030	-0.10%
2019/04/03	0.1	13.10	0	0.00	13.20	0.1	1,006	0.01%
2019/04/02	0.1	13.20	3	13.35	13.20	-2.9	982	-0.30%
2019/04/01	10.8	12.60	10	12.85	13.20	0.8	929	0.08%
2019/03/12	0	0.00	1	12.00	11.85	-1	654	-0.15%
2019/03/05	3	11.40	0	0.00	11.35	3	628	0.48%
2019/03/04	5	11.60	0	0.00	11.55	5	633	0.79%
2019/02/18	0	0.00	3	11.15	11.15	-3	437	-0.69%
2019/02/15	3	11.25	0	0.00	11.20	3	520	0.58%
2019/01/23	0	0.00	1	10.65	10.70	-1	465	-0.21%
2019/01/18	3	10.73	1	10.80	10.75	2	461	0.43%
2019/01/08	0	0.00	3	10.60	10.40	-3	446	-0.67%
2019/01/02	3	10.30	0	0.00	10.15	3	455	0.66%
2018/12/03	1	11.00	0	0.00	11.05	1	491	0.20%
2018/11/13	0	10.10	0	0.00	10.15	0	344	0.00%
2018/11/06	0	0.00	6	10.15	10.05	-6	401	-1.49%
2018/10/01	1	11.40	1	11.30	11.25	0	601	0.00%
2018/09/06	1	12.15	0	0.00	12.10	1	665	0.15%
2018/08/13	4	12.15	0	0.00	12.30	4	1,183	0.34%
2018/07/26	3	13.05	5	12.95	12.95	-2	1,196	-0.17%
2018/07/25	2	13.30	0	0.00	13.15	2	1,189	0.17%
2018/07/13	0	0.00	3	12.90	12.95	-3	1,157	-0.26%
2018/07/12	1	12.95	0	0.00	13.00	1	1,157	0.09%
2018/07/11	3	13.12	2	13.05	12.70	1	1,158	0.09%
2018/07/10	2	12.70	2	12.75	12.70	0	1,148	0.00%
2018/07/09	1	12.50	0	0.00	12.70	1	1,184	0.08%
2018/07/02	0	0.00	1	12.65	12.55	-1	1,169	-0.09%
2018/06/22	1	12.70	0	0.00	12.50	1	1,223	0.08%
2018/06/19	0	0.00	2	12.85	12.85	-2	1,233	-0.16%
2018/06/14	2	13.35	0	0.00	13.15	2	1,227	0.16%
2018/06/13	0	0.00	4	13.49	13.30	-4	1,210	-0.33%
2018/06/12	1	13.50	1.3	13.54	13.40	-0.3	1,213	-0.02%
2018/06/11	0	0.00	1	13.55	13.55	-1	1,221	-0.08%
2018/06/08	0	0.00	2	13.65	13.60	-2	1,226	-0.16%
2018/06/06	1	13.80	1	13.50	13.80	0	1,418	0.00%
2018/06/05	0	0.00	1	13.20	13.05	-1	1,347	-0.07%
2018/06/04	1	13.30	0	0.00	13.30	1	1,365	0.07%
2018/06/01	0	0.00	2	13.93	13.20	-2	1,358	-0.15%
2018/05/30	2	13.03	2	12.98	12.80	0	1,364	0.00%
2018/05/29	0	0.00	3	12.97	12.85	-3	1,337	-0.22%
2018/05/28	5	13.00	1	13.00	13.00	4	1,337	0.30%
2018/05/22	5	12.60	4	12.45	12.45	1	1,312	0.08%
2018/05/18	11	12.69	10	12.67	12.70	1	1,329	0.08%
2018/05/17	1	12.55	0	0.00	12.30	1	1,325	0.08%
2018/05/08	0	0.00	1	12.80	12.60	-1	1,564	-0.06%
2018/05/04	1	12.30	0	0.00	12.25	1	1,898	0.05%
2018/04/27	2	11.90	0	0.00	12.00	2	2,277	0.09%
2018/04/10	0	0.00	7	12.85	12.85	-7	3,078	-0.23%
2018/04/09	7	13.02	0	0.00	12.85	7	3,177	0.22%
2018/04/02	1	13.10	1	13.25	12.95	0	3,260	0.00%
2018/03/30	5	13.10	5	12.90	12.90	0	3,298	0.00%
2018/03/21	3	13.70	0	0.00	13.70	3	3,659	0.08%
2018/03/14	30	14.00	30	14.00	14.00	0	3,703	0.00%
2018/03/12	2	13.50	0	0.00	13.40	2	3,453	0.06%
2018/03/05	1	14.50	0	0.00	14.15	1	3,535	0.03%
2018/02/21	0	0.00	1	12.65	12.85	-1	3,806	-0.03%
2018/02/09	1	12.25	0	0.00	12.40	1	3,900	0.03%
2018/02/07	2	13.40	0	0.00	12.90	2	4,025	0.05%
2018/02/05	0	0.00	1	14.50	14.50	-1	4,389	-0.02%
2018/02/01	1	15.80	4	15.64	15.15	-3	5,000	-0.06%
2018/01/30	19	15.41	3	15.38	15.35	16	5,103	0.31%
2018/01/29	2	16.00	5	15.75	16.05	-3	5,024	-0.06%
2018/01/23	3	15.08	0	0.00	15.05	3	4,676	0.06%
2018/01/22	0	0.00	4	14.90	14.85	-4	4,504	-0.09%
2018/01/19	15	15.33	18	15.39	15.20	-3	4,448	-0.07%
2018/01/18	0	0.00	9	14.63	14.35	-9	4,172	-0.22%
2018/01/17	5	14.61	3	14.67	14.65	2	4,138	0.05%
2018/01/16	8	14.22	7	14.26	14.45	1	4,155	0.02%
2018/01/12	2	13.90	2	14.10	13.90	0	4,091	0.00%
2018/01/11	3	13.88	2	14.15	13.70	1	4,073	0.02%
2018/01/08	3	13.82	1	13.65	13.65	2	4,048	0.05%
2018/01/05	2	14.00	10	14.20	14.10	-8	3,982	-0.20%
2018/01/04	0	0.00	2	14.45	14.30	-2	3,960	-0.05%
2018/01/03	16	14.39	26	14.38	14.55	-10	3,920	-0.26%
2018/01/02	10	14.20	0	0.00	14.05	10	3,853	0.26%