圓剛 (2417)-永豐金-松山券商分點個股進出

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
▲0.70
漲幅
+1.94%
成交量
1,459張
產業
上市電腦週邊類股▲1.42%
383人加入追蹤

立即追蹤
本地時間:14:30(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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/24	1	36.90	0	0.00	36.80	1	5,941	0.02%
2024/04/18	0	38.54	0	0.00	37.75	0	5,896	0.00%
2024/04/16	0	39.70	0	0.00	38.60	0	5,885	0.00%
2024/04/15	1	40.76	0	0.00	40.50	1	5,878	0.02%
2024/04/12	1.2	43.40	2	42.10	42.80	-0.8	5,859	-0.01%
2024/04/11	1	42.94	0.5	41.75	42.00	0.5	5,832	0.01%
2024/04/10	0	44.05	0	0.00	43.90	0	5,772	0.00%
2024/04/08	0	45.15	0	45.20	44.30	0	5,749	0.00%
2024/04/03	4	44.34	4.1	44.65	44.60	-0.1	5,735	0.00%
2024/04/02	12.5	45.27	12.3	45.93	45.00	0.2	5,733	0.00%
2024/04/01	0.2	45.13	0	0.00	44.60	0.2	5,630	0.00%
2024/03/29	1	43.41	3	45.22	43.40	-2	5,542	-0.04%
2024/03/28	1.1	44.04	9	44.56	44.65	-7.9	5,483	-0.14%
2024/03/27	1.1	45.50	2	44.88	45.45	-0.9	5,406	-0.02%
2024/03/26	24.3	49.59	6.1	48.30	46.20	18.3	5,295	0.34%
2024/03/25	0	49.60	2	51.45	51.10	-2	4,849	-0.04%
2024/03/22	0.1	50.20	4	49.80	50.70	-4	4,833	-0.08%
2024/03/21	9	46.19	0	0.00	47.80	9	4,780	0.19%
2024/03/19	0	0.00	1	47.35	47.05	-1	4,847	-0.02%
2024/03/14	0	0.00	7	48.44	49.35	-7	5,140	-0.14%
2024/03/13	7.3	47.94	1.3	49.48	49.00	6	5,148	0.12%
2024/03/12	1	49.10	0.2	49.05	49.70	0.8	5,181	0.02%
2024/03/11	1	52.30	11	53.57	51.50	-10	5,293	-0.19%
2024/03/08	9	51.84	12.2	52.36	50.90	-3.2	5,071	-0.06%
2024/03/07	22	53.87	90	54.37	52.80	-68	4,889	-1.39%
2024/03/06	39	50.16	24	51.33	52.20	15	4,241	0.35%
2024/03/05	0	0.00	13	46.84	47.50	-13	3,711	-0.35%
2024/03/04	20	41.93	4	42.79	43.20	16	3,668	0.44%
2024/03/01	3	39.25	9	39.00	39.30	-6	3,368	-0.18%
2024/02/29	11	38.74	2	38.55	39.00	9	3,325	0.27%
2024/02/27	1	36.30	0	0.00	36.30	1	3,511	0.03%
2024/02/26	1	36.65	5	36.90	36.75	-4	4,034	-0.10%
2024/02/23	10	37.46	31	38.05	36.95	-21	4,044	-0.52%
2024/02/22	68	37.97	21.1	38.26	38.55	47	4,027	1.17%
2024/02/21	0	35.00	0	0.00	35.05	0	3,811	0.00%
2024/02/20	0	34.90	0	0.00	35.10	0	4,085	0.00%
2024/01/30	1	33.85	0	0.00	34.00	1	6,575	0.02%
2024/01/26	3	35.35	13	34.64	34.25	-10	6,775	-0.15%
2024/01/25	10	34.14	0	0.00	33.00	10	6,958	0.14%
2024/01/22	0	32.40	0	0.00	32.45	0	7,686	0.00%
2024/01/10	1	32.95	0	0.00	33.20	1	7,828	0.01%
2024/01/02	1	35.25	1	35.20	35.05	0	8,221	0.00%
2023/12/27	0	0.00	2.1	36.07	36.15	-2.1	9,598	-0.02%
2023/12/26	0.1	35.50	0	0.00	35.65	0.1	9,654	0.00%
2023/12/25	0	35.90	0	0.00	35.30	0	9,755	0.00%
2023/12/22	1	35.85	0	0.00	35.60	1	9,767	0.01%
2023/12/19	1	35.60	1	35.45	35.20	0	9,925	0.00%
2023/12/18	0	36.30	1	36.00	36.00	-1	10,096	-0.01%
2023/12/15	1	36.25	0	36.65	36.25	1	10,228	0.01%
2023/12/14	0	0.00	1	36.95	37.20	-1	10,270	-0.01%
2023/12/13	22	38.09	4	37.79	38.10	18	10,327	0.17%
2023/12/12	2	37.70	0	0.00	36.70	2	10,205	0.02%
2023/12/11	0	0.00	1	40.10	38.70	-1	10,107	-0.01%
2023/12/08	0	39.05	0	0.00	38.95	0	10,134	0.00%
2023/12/07	2	39.90	1	40.30	38.65	1	10,177	0.01%
2023/12/06	2	40.13	2	40.48	39.85	0	10,092	0.00%
2023/12/05	3	40.27	3.1	39.91	39.80	-0.1	9,913	0.00%
2023/12/04	2.1	40.26	3	40.22	39.80	-1	9,798	-0.01%
2023/11/30	1	38.85	1	39.05	38.60	0	9,605	0.00%
2023/11/29	1	39.40	2	39.00	38.95	-1	9,511	-0.01%
2023/11/28	15	39.48	15	39.31	39.40	0	9,429	0.00%
2023/11/24	6	40.15	1.2	40.58	40.30	4.8	9,279	0.05%
2023/11/22	1	38.90	1	38.30	38.25	0	8,297	0.00%
2023/11/21	0	0.00	2	38.25	38.15	-2	8,215	-0.02%
2023/11/20	2	38.13	0	0.00	37.80	2	8,067	0.02%
2023/11/17	22	38.18	29	38.45	38.20	-7	7,939	-0.09%
2023/11/16	357.2	41.61	358.8	41.64	39.00	-1.6	7,643	-0.02%	大買/大賣/
2023/11/15	17	38.62	12.2	38.86	39.35	4.8	6,398	0.08%
2023/11/14	13	36.97	9	37.11	35.80	4	5,913	0.07%
2023/11/13	1	32.95	1	34.15	34.40	0	5,439	0.00%
2023/11/10	0	0.00	1	33.50	33.25	-1	5,334	-0.02%
2023/11/09	0	0.00	0	32.20	32.60	0	5,220	0.00%
2023/11/08	0	0.00	1.1	33.39	33.35	-1.1	5,172	-0.02%
2023/11/07	7	33.71	7.1	34.13	33.50	-0.1	5,124	0.00%
2023/11/06	5	33.35	5	33.44	33.55	0	5,027	0.00%
2023/11/03	8	35.16	1.1	34.75	34.80	6.9	4,930	0.14%
2023/11/02	7.1	35.10	18.1	34.86	35.60	-11	4,784	-0.23%
2023/11/01	15.1	34.75	15	34.72	34.75	0.1	4,479	0.00%
2023/10/31	101	34.38	108	32.81	32.80	-7	4,077	-0.17%	大買/大賣/
2023/10/30	11	35.26	11.3	35.22	35.90	-0.3	3,788	-0.01%
2023/10/27	0	0.00	7	32.56	32.65	-7	3,665	-0.19%
2023/10/26	3	29.87	3.1	29.57	29.70	-0.1	3,624	0.00%
2023/10/25	0	0.00	1	31.00	31.10	-1	3,590	-0.03%
2023/10/24	3	30.95	0	0.00	30.50	3	3,562	0.08%
2023/10/19	0	0.00	30	30.10	30.00	-30	3,484	-0.86%
2023/10/18	3	31.00	0	0.00	30.50	3	3,460	0.09%
2023/10/17	4	31.28	0	0.00	31.40	4	3,431	0.12%
2023/10/16	7	31.19	0	0.00	31.85	7	3,396	0.21%
2023/10/13	21	32.35	0	0.00	32.35	21	3,359	0.63%
2023/10/11	8	32.34	4	32.88	32.50	4	3,289	0.12%
2023/10/06	24	34.40	23	34.48	34.25	1	3,221	0.03%
2023/10/05	19.2	36.41	23	36.17	35.85	-3.8	2,924	-0.13%
2023/10/04	52	34.17	52	34.03	34.80	0	2,300	0.00%
2023/10/03	16	31.48	15	31.46	31.65	1	1,848	0.05%
2023/10/02	4	29.83	17	29.39	29.90	-13	1,454	-0.89%
2023/09/28	24	27.13	20	27.13	27.20	4	1,369	0.29%
2023/09/26	0	0.00	5	24.88	24.65	-5	1,233	-0.41%
2023/09/22	3	26.92	3	26.35	26.65	0	1,142	0.00%
2023/09/21	18	26.79	5	27.23	26.90	13	1,032	1.26%
2023/09/20	15	25.87	15	26.47	26.40	0	820	0.00%
2023/09/19	3	25.05	17	25.03	24.95	-14	677	-2.07%
2023/09/18	21	25.15	7	25.29	25.40	14	590	2.37%
2023/09/13	13	23.17	22	22.89	23.35	-9	427	-2.11%
2023/09/12	22	22.79	16	22.78	22.90	6	318	1.88%
2023/09/04	5	21.15	0	0.00	21.15	5	257	1.94%
2023/08/25	3	20.80	0	0.00	20.60	3	283	1.06%
2023/08/08	1	20.70	0	0.00	20.75	1	309	0.32%
2023/07/07	6	21.60	0	0.00	21.60	6	795	0.75%
2023/06/14	0	0.00	3	21.60	21.70	-3	763	-0.39%
2023/05/11	3	21.17	0	0.00	20.90	3	764	0.39%
2023/05/10	1	21.95	0	0.00	21.90	1	741	0.13%
2023/05/09	1	22.10	0	0.00	22.10	1	731	0.14%
2023/05/08	1	22.45	0	0.00	22.50	1	718	0.14%
2023/05/04	0	0.00	7	23.00	23.10	-7	690	-1.01%
2023/05/03	15	23.38	21	23.80	22.95	-6	656	-0.92%
2023/05/02	14	25.45	0	0.00	25.45	14	383	3.65%
2023/04/12	0	0.00	1	24.25	24.25	-1	284	-0.35%
2023/04/07	0	23.95	0	0.00	23.90	0	281	0.00%
2023/03/24	0	0.00	1	23.95	24.00	-1	306	-0.33%
2023/03/13	1	23.00	0	0.00	23.35	1	410	0.24%
2023/03/10	0	0.00	37	24.11	23.90	-37	435	-8.50%
2023/03/09	0	0.00	33	24.44	24.50	-33	486	-6.78%
2023/03/08	0	0.00	5	24.35	24.40	-5	491	-1.02%
2023/03/07	0	24.35	8	23.99	24.10	-8	496	-1.61%
2023/02/23	0	0.00	1	23.90	23.95	-1	691	-0.14%
2023/02/20	0	0.00	1	23.90	23.75	-1	697	-0.14%
2023/02/16	0	0.00	1	23.50	23.50	-1	788	-0.13%
2023/02/15	2	22.85	0	0.00	22.90	2	799	0.25%
2022/12/26	1	22.75	1	22.75	22.75	0	887	0.00%
2022/12/20	1	22.00	0	0.00	22.05	1	892	0.11%
2022/12/14	1	24.10	32	24.14	23.60	-31	886	-3.50%
2022/12/13	0	0.00	9	23.60	23.30	-9	817	-1.10%
2022/12/09	0	0.00	1	23.05	22.90	-1	816	-0.12%
2022/12/07	2	22.55	0	0.00	22.55	2	831	0.24%
2022/12/02	16	23.51	0	0.00	23.10	16	941	1.70%
2022/12/01	2	24.03	0	0.00	23.85	2	951	0.21%
2022/11/30	5	23.37	0	0.00	23.20	5	931	0.54%
2022/11/28	0	0.00	0	24.45	24.25	0	927	0.00%
2022/11/25	0	0.00	1.1	24.21	24.30	-1.1	799	-0.13%
2022/11/24	5	22.05	1	22.25	22.10	4	741	0.54%
2022/11/23	1	22.50	0	0.00	22.15	1	745	0.13%
2022/11/16	1	22.00	1	22.20	21.95	0	763	0.00%
2022/11/15	3	22.60	0	0.00	22.40	3	776	0.39%
2022/11/14	1	22.70	1	23.20	23.60	0	784	0.00%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/04	0.1	20.40	0	0.00	20.40	0.1	710	0.01%
2022/11/03	0	0.00	0.1	21.90	20.30	-0.1	712	-0.01%
2022/11/01	0	0.00	2	19.90	19.90	-2	715	-0.28%
2022/10/27	1	19.95	1	19.85	20.10	0	725	0.00%
2022/10/26	1	19.15	0	0.00	19.45	1	727	0.14%
2022/10/25	1	19.20	0	0.00	19.15	1	726	0.14%
2022/10/24	0	0.00	1	19.80	19.50	-1	730	-0.14%
2022/10/20	1	19.30	0	0.00	19.60	1	735	0.14%
2022/10/19	0	20.20	0	0.00	19.75	0	737	0.00%
2022/10/18	0	0.00	1	19.90	20.00	-1	736	-0.14%
2022/10/14	2	19.58	1	19.95	19.60	1	742	0.13%
2022/10/12	1	19.90	1	20.15	20.10	0	736	0.00%
2022/10/11	1	20.00	1	20.45	20.00	0	738	0.00%
2022/10/06	1	21.05	0	0.00	21.10	1	734	0.14%
2022/09/26	1	20.45	0	0.00	20.20	1	651	0.15%
2022/09/21	1	22.50	0	0.00	22.30	1	654	0.15%
2022/09/16	0	0.00	1	24.25	23.45	-1	657	-0.15%
2022/09/14	2	23.55	0	0.00	23.75	2	657	0.30%
2022/09/13	2	24.18	0	0.00	24.15	2	655	0.31%
2022/09/12	0	0.00	3	25.18	24.90	-3	650	-0.46%
2022/09/08	2	23.45	3	24.80	24.90	-1	610	-0.16%
2022/09/07	7	23.83	0	0.00	23.20	7	557	1.26%
2022/09/06	1	23.00	0	0.00	24.05	1	519	0.19%
2022/08/31	1	24.25	1	24.60	24.30	0	492	0.00%
2022/08/29	0	0.00	1	23.05	22.95	-1	555	-0.18%
2022/08/26	1	23.85	0	0.00	23.70	1	559	0.18%
2022/08/19	0	0.00	0	23.50	23.25	0	553	0.00%
2022/08/15	0	22.40	0	0.00	22.50	0	544	0.00%
2022/07/11	0	20.80	0	0.00	20.70	0	3,627	0.00%
2022/06/30	0	0.00	1	21.55	21.45	-1	3,711	-0.03%
2022/06/24	0.1	21.90	0	0.00	22.30	0.1	3,902	0.00%
2022/06/23	0	0.00	0.1	23.00	21.60	-0.1	3,986	0.00%
2022/06/22	0	22.40	0	0.00	21.85	0	3,986	0.00%
2022/06/17	0.1	23.55	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	0	0.00	0.1	26.20	24.20	-0.1	3,964	0.00%
2022/06/14	1.1	24.81	0	0.00	24.80	1.1	3,970	0.03%
2022/06/10	0	0.00	2	25.35	25.30	-2	3,970	-0.05%
2022/06/09	1	25.60	0	0.00	25.65	1	3,982	0.03%
2022/06/08	1	26.35	0	0.00	26.25	1	3,974	0.03%
2022/06/01	2	26.30	0	0.00	26.05	2	3,924	0.05%
2022/05/30	0	0.00	9	25.69	25.80	-9	3,919	-0.23%
2022/05/27	1	25.60	0	0.00	25.40	1	3,915	0.03%
2022/05/25	0	0.00	5	25.15	25.20	-5	3,909	-0.13%
2022/05/24	10	25.67	55	25.00	25.05	-45	3,920	-1.15%
2022/05/23	10	26.00	0	0.00	26.05	10	3,909	0.26%
2022/05/20	29	26.15	23	26.50	26.05	6	3,916	0.15%
2022/05/19	45	26.47	12	26.85	25.80	33	3,907	0.84%
2022/05/12	0	0.00	4	24.95	24.20	-4	3,798	-0.11%
2022/05/11	1	28.00	0	0.00	26.75	1	3,771	0.03%
2022/05/06	0	0.00	8.1	28.11	28.00	-8.1	3,686	-0.22%
2022/05/05	3	28.65	10	28.77	28.65	-7	3,680	-0.19%
2022/05/04	0	0.00	2	28.30	28.25	-2	3,661	-0.05%
2022/05/03	17	28.44	0	0.00	28.00	17	3,645	0.47%
2022/04/29	1.1	30.36	3	29.95	29.10	-1.9	3,632	-0.05%
2022/04/28	26	30.00	26.2	30.20	30.00	-0.2	3,512	-0.01%
2022/04/27	1	30.95	3	30.37	30.25	-2	3,448	-0.06%
2022/04/26	164.2	33.13	163	30.37	30.15	1.2	3,302	0.04%	大買/大賣/
2022/04/25	96.2	33.35	106	34.84	32.15	-9.8	2,950	-0.33%	大賣/
2022/04/22	12	33.74	2	33.60	33.80	10	2,202	0.45%
2022/04/21	15	31.38	17	31.14	30.75	-2	1,912	-0.10%
2022/04/20	3	29.15	12	29.30	29.90	-9	1,712	-0.53%
2022/04/19	38	29.26	26	29.49	30.35	12	1,600	0.75%
2022/04/18	1	27.60	1	27.10	27.60	0	1,408	0.00%
2022/04/14	0	25.90	0	0.00	25.75	0	1,553	0.00%
2022/04/13	1	25.90	0	0.00	26.00	1	1,726	0.06%
2022/04/12	0	26.50	2	25.65	25.60	-2	2,124	-0.09%
2022/04/11	2	26.90	0	0.00	26.80	2	2,213	0.09%
2022/04/01	5	29.21	4	28.99	28.30	1	3,155	0.03%
2022/03/31	0	0.00	2	27.90	27.80	-2	3,413	-0.06%
2022/03/30	2	27.75	0	0.00	27.60	2	3,643	0.05%
2022/03/29	0	28.30	147	28.91	28.00	-147	3,754	-3.92%	大賣/鉅額交易
2022/03/28	149	28.70	3	28.43	28.70	146	3,664	3.98%	大買/鉅額交易
2022/03/16	1	24.95	0	0.00	25.00	1	3,583	0.03%
2022/03/15	0	0.00	5	24.40	24.60	-5	3,588	-0.14%
2022/02/24	6.2	27.02	0	0.00	27.00	6.2	3,670	0.17%
2022/02/11	0	30.60	0	0.00	30.60	0	3,680	0.00%
2022/02/10	0	30.75	0	0.00	30.75	0	3,678	0.00%
2022/02/07	0	30.60	0	0.00	30.40	0	3,668	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	1	32.95	0	0.00	32.80	1	3,515	0.03%
2022/01/13	0	0.00	30	32.95	32.85	-30	3,510	-0.85%
2022/01/10	14	34.51	16	35.08	34.00	-2	3,372	-0.06%
2022/01/07	10	36.53	44	36.23	35.15	-34	3,310	-1.03%
2022/01/06	6	36.28	20	36.03	37.15	-14	3,281	-0.43%
2022/01/05	106	35.73	61	35.77	37.60	45	3,478	1.29%	大買/
2022/01/04	15	34.70	15	34.70	34.70	0	3,098	0.00%
2022/01/03	24	32.63	15	32.17	31.55	9	3,040	0.30%
2021/12/30	5	31.94	2	31.70	32.00	3	2,923	0.10%
2021/12/29	224	33.29	215.2	32.81	32.80	8.8	2,834	0.31%	大買/大賣/
2021/12/28	309	33.54	308	33.54	33.55	1	2,457	0.04%	大買/大賣/
2021/12/27	10.2	30.16	204	29.67	30.50	-193.8	2,038	-9.51%	大賣/鉅額交易
2021/12/24	200	30.00	0	0.00	30.00	200	1,708	11.71%	大買/鉅額交易
2021/12/23	0	0.00	3	27.12	27.30	-3	1,492	-0.20%
2021/12/22	0	0.00	4	25.00	24.85	-4	1,379	-0.29%
2021/12/16	0	0.00	1	24.65	24.75	-1	1,509	-0.07%
2021/12/15	1	24.40	0	0.00	24.35	1	1,820	0.05%
2021/12/14	2	24.50	0	0.00	24.35	2	1,929	0.10%
2021/12/10	1	25.20	0	0.00	25.20	1	2,163	0.05%
2021/11/29	1	25.80	0	0.00	25.10	1	2,161	0.05%
2021/11/26	0	0.00	2	26.20	26.00	-2	2,107	-0.09%
2021/11/24	0	0.00	1	25.35	25.80	-1	2,152	-0.05%
2021/11/22	3	24.97	1	25.40	25.55	2	2,208	0.09%
2021/11/18	0.4	25.85	0	0.00	25.85	0.4	2,224	0.02%
2021/11/15	20	27.10	0	0.00	27.35	20	2,277	0.88%
2021/11/09	0.2	27.40	0	0.00	27.40	0.2	2,388	0.01%
2021/11/03	0	0.00	0.8	27.38	27.20	-0.8	2,588	-0.03%
2021/10/29	0	27.25	0	0.00	27.15	0	2,650	0.00%
2021/10/27	0	27.03	0	0.00	27.10	0	2,669	0.00%
2021/10/25	0	0.00	1	26.85	26.95	-1	2,719	-0.04%
2021/10/21	1	26.90	1	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%
2021/10/15	0	0.00	1	24.35	24.70	-1	2,801	-0.04%
2021/10/14	17	24.47	23.2	24.78	24.15	-6.2	2,784	-0.22%
2021/10/13	1	26.90	3	27.28	26.50	-2	2,712	-0.07%
2021/10/12	13	27.15	0	0.00	27.10	13	2,353	0.55%
2021/09/29	11	26.67	1	26.20	26.05	10	2,348	0.43%
2021/09/24	1	29.15	7	29.39	29.00	-6	2,361	-0.25%
2021/09/22	1	29.80	21	29.79	29.70	-20	2,371	-0.84%
2021/09/17	0	0.00	2	30.90	30.50	-2	2,370	-0.08%
2021/09/16	1	30.50	0	0.00	30.50	1	2,367	0.04%
2021/09/15	2	30.73	1	31.10	30.85	1	2,371	0.04%
2021/09/14	21	30.86	1	30.95	31.00	20	2,367	0.84%
2021/09/13	6	30.38	1	29.90	29.85	5	2,325	0.22%
2021/09/10	2	30.18	1	30.20	30.05	1	2,330	0.04%
2021/09/09	10	30.57	36	30.26	31.00	-26	2,295	-1.13%
2021/09/08	26	29.02	4	29.38	29.80	22	1,997	1.10%
2021/09/07	1	26.85	1	27.10	27.10	0	1,921	0.00%
2021/09/06	4	28.39	4	28.39	27.45	0	1,919	0.00%
2021/09/01	0	0.00	1	29.25	29.05	-1	1,749	-0.06%
2021/08/23	8	28.41	0	0.00	28.60	8	1,939	0.41%
2021/08/20	1	27.61	2	27.60	27.70	-1	1,961	-0.05%
2021/08/19	3	27.55	4	27.60	27.05	-1	1,963	-0.05%
2021/08/18	2	27.10	3	27.78	28.85	-1	1,962	-0.05%
2021/08/17	5	28.60	0	0.00	27.65	5	1,982	0.25%
2021/08/16	1	29.20	1	28.60	29.15	0	2,018	0.00%
2021/08/13	5	29.62	0	0.00	29.00	5	2,071	0.24%
2021/08/12	1	30.70	20	29.95	30.30	-19	2,278	-0.83%
2021/08/11	0	0.00	0	30.90	30.20	0	2,587	0.00%
2021/08/10	0	0.00	13	30.71	30.80	-13	2,992	-0.43%
2021/08/09	3	32.15	3	31.58	31.55	0	3,314	0.00%
2021/08/05	10	35.68	1	35.40	35.25	9	3,580	0.25%
2021/08/04	3	36.00	1	35.95	35.90	2	3,700	0.05%
2021/08/03	1	36.20	2	36.23	36.65	-1	3,774	-0.03%
2021/07/30	1	35.25	1	34.35	35.20	0	3,707	0.00%
2021/07/28	1	35.80	0	0.00	35.10	1	3,714	0.03%
2021/07/26	0	0.00	3	37.65	37.55	-3	3,826	-0.08%
2021/07/23	3	37.52	0	0.00	37.70	3	3,811	0.08%
2021/07/22	0	0.00	0	39.35	39.20	0	3,843	0.00%
2021/07/21	3	38.95	0	0.00	38.80	3	3,868	0.08%
2021/07/20	3	39.38	2	39.25	39.15	1	3,889	0.03%
2021/07/19	1	40.50	3	40.90	40.45	-2	3,879	-0.05%
2021/07/16	6	40.79	0	0.00	40.90	6	3,962	0.15%
2021/07/15	0	40.95	0	0.00	41.45	0	3,964	0.00%
2021/07/13	1	39.90	1	39.95	40.30	0	4,030	0.00%
2021/07/08	1	40.15	2	40.23	39.95	-1	4,130	-0.02%
2021/07/07	0	0.00	1.6	40.49	40.00	-1.6	4,313	-0.04%
2021/07/05	0.1	40.90	0	0.00	40.85	0.1	4,442	0.00%
2021/07/02	1	39.95	2	40.83	40.40	-1	4,509	-0.02%
2021/07/01	0	0.00	1	39.90	40.00	-1	4,621	-0.02%
2021/06/30	0	0.00	9	40.17	40.30	-9	4,965	-0.18%
2021/06/29	6	40.35	0	0.00	40.25	6	5,111	0.12%
2021/06/25	1	41.05	0	0.00	41.05	1	5,267	0.02%
2021/06/21	6	39.92	1	40.25	39.85	5	5,636	0.09%
2021/06/18	5	40.75	0.1	41.00	40.70	4.9	5,766	0.09%
2021/06/17	1	40.20	1	40.90	41.10	0	5,835	0.00%
2021/06/16	11	40.64	0	0.00	40.30	11	5,909	0.19%
2021/06/11	5	41.80	1	41.85	41.80	4	5,998	0.07%
2021/06/09	5	42.20	2	42.30	41.75	3	6,056	0.05%
2021/06/08	0	0.00	1	42.60	42.50	-1	6,122	-0.02%
2021/06/04	7	44.56	3	44.15	44.00	4	6,159	0.06%
2021/06/03	0	0.00	3	44.68	44.40	-3	6,171	-0.05%
2021/06/02	0	0.00	2	44.10	44.20	-2	6,186	-0.03%
2021/05/31	4	43.30	30.1	43.16	43.60	-26.1	6,152	-0.42%
2021/05/28	0	0.00	30	43.46	43.30	-30	6,155	-0.49%
2021/05/27	22	43.33	32	43.41	43.35	-10	6,155	-0.16%
2021/05/26	1.1	43.67	30	43.61	43.80	-28.9	6,163	-0.47%
2021/05/25	2	43.43	39	43.14	43.05	-37	6,161	-0.60%
2021/05/24	39	44.69	113	44.20	43.85	-74	6,157	-1.20%	大賣/
2021/05/21	70	43.58	80	43.75	43.95	-10	6,168	-0.16%
2021/05/20	155	45.64	40	45.55	43.95	115	6,150	1.87%	大買/鉅額交易
2021/05/19	23	48.88	22	49.29	46.70	1	5,957	0.02%
2021/05/18	96	48.63	406	48.61	48.00	-310	5,696	-5.44%	大賣/鉅額交易
2021/05/17	960	48.44	626	48.44	48.45	334	5,364	6.23%	大買/大賣/鉅額交易
2021/05/14	25	43.69	27	44.68	44.05	-2	5,053	-0.04%
2021/05/13	4	41.43	9	41.14	42.15	-5	4,831	-0.10%
2021/05/12	2	39.20	1	38.60	38.35	1	4,786	0.02%
2021/05/11	4	40.96	13	39.97	40.00	-9	4,733	-0.19%
2021/05/10	0	0.00	218	42.84	42.80	-218	4,823	-4.52%	大賣/鉅額交易
2021/05/07	2	42.95	1	43.45	43.40	1	4,885	0.02%
2021/05/05	0	0.00	1	44.15	43.80	-1	5,101	-0.02%
2021/05/04	4	43.89	4	43.90	44.10	0	5,669	0.00%
2021/05/03	2	47.25	2	46.60	46.60	0	6,026	0.00%
2021/04/29	2	47.98	2	48.70	47.75	0	6,040	0.00%
2021/04/28	0	0.00	2	48.95	48.00	-2	6,127	-0.03%
2021/04/27	0	0.00	5.1	48.07	48.20	-5.1	6,175	-0.08%
2021/04/26	11	47.05	0	0.00	46.90	11	6,181	0.18%
2021/04/23	5	46.91	1	47.25	47.20	4	6,205	0.06%
2021/04/22	14	48.10	1	48.80	46.65	13	6,265	0.21%
2021/04/21	26	48.73	1	48.65	48.60	25	6,222	0.40%
2021/04/20	1	49.35	0	0.00	49.25	1	6,226	0.02%
2021/04/19	3	49.38	4	50.10	50.10	-1	6,235	-0.02%
2021/04/16	4.5	50.07	0	0.00	49.60	4.5	6,242	0.07%
2021/04/15	6	49.27	3	49.05	49.40	3	6,252	0.05%
2021/04/14	1	49.64	2	49.79	49.05	-1	6,336	-0.02%
2021/04/13	20	53.15	20	53.77	50.10	0	6,449	0.00%
2021/04/12	0	0.00	2	50.90	51.00	-2	6,321	-0.03%
2021/04/09	2	50.80	1	50.70	50.50	1	6,338	0.02%
2021/04/08	89	51.80	76	51.10	51.80	13	6,406	0.20%
2021/04/07	5	51.40	12	51.59	51.70	-7	6,357	-0.11%
2021/04/06	17	51.70	21	52.22	52.30	-4	6,261	-0.06%
2021/04/01	3	49.17	8	49.51	50.10	-5	5,963	-0.08%
2021/03/31	0	0.00	7	48.04	47.95	-7	5,904	-0.12%
2021/03/30	21	46.59	29	46.94	46.80	-8	5,944	-0.13%
2021/03/29	1	46.60	0	0.00	46.00	1	6,055	0.02%
2021/03/26	14	47.27	0	0.00	46.20	14	6,150	0.23%
2021/03/25	1	49.50	3	49.63	49.40	-2	5,968	-0.03%
2021/03/24	8	49.41	11	49.84	49.45	-3	6,027	-0.05%
2021/03/23	11	49.82	19	49.77	50.00	-8	6,012	-0.13%
2021/03/22	12	49.25	0	0.00	48.40	12	5,929	0.20%
2021/03/19	10	48.89	10	49.00	49.15	0	5,962	0.00%
2021/03/18	0	0.00	6	49.16	49.45	-6	5,930	-0.10%
2021/03/17	0	0.00	2	48.00	48.50	-2	6,020	-0.03%
2021/03/16	14	47.73	11	47.62	47.60	3	6,088	0.05%
2021/03/15	2	47.85	6	47.92	47.85	-4	6,151	-0.07%
2021/03/12	2	46.50	2	46.75	46.70	0	6,255	0.00%
2021/03/11	0	0.00	2	45.78	45.70	-2	6,520	-0.03%
2021/03/10	1	44.40	1	44.20	44.30	0	6,566	0.00%
2021/03/09	14	42.97	1	43.20	43.05	13	6,673	0.19%
2021/03/05	11	44.34	1	44.00	44.05	10	6,866	0.15%
2021/03/04	11	45.87	8	45.10	45.10	3	6,969	0.04%
2021/03/03	0	0.00	1	46.35	46.10	-1	7,102	-0.01%
2021/03/02	1	45.55	3	46.70	45.75	-2	7,179	-0.03%
2021/02/26	12	46.98	6	46.65	46.65	6	7,293	0.08%
2021/02/25	3	47.50	6	47.69	47.60	-3	7,417	-0.04%
2021/02/24	6	47.19	3	46.65	46.65	3	7,494	0.04%
2021/02/23	1	47.15	4	47.10	47.05	-3	7,548	-0.04%
2021/02/22	5	45.75	2	46.25	46.25	3	7,792	0.04%
2021/02/19	1	45.15	0	0.00	45.15	1	7,896	0.01%
2021/02/18	20	43.93	2	44.08	44.75	18	8,052	0.22%
2021/02/17	1	43.40	5	44.10	43.50	-4	8,142	-0.05%
2021/02/05	3	45.30	22	45.23	45.15	-19	8,225	-0.23%
2021/02/03	4	46.90	3	47.15	46.05	1	8,611	0.01%
2021/02/02	0	0.00	6	47.06	47.05	-6	9,071	-0.07%
2021/02/01	51	46.16	52	45.11	46.10	-1	9,154	-0.01%
2021/01/29	57	45.46	61	46.67	45.30	-4	9,183	-0.04%
2021/01/28	30	48.56	17	48.28	46.90	13	9,305	0.14%
2021/01/27	0	0.00	5	48.65	47.60	-5	9,417	-0.05%
2021/01/26	135	49.38	111	50.41	48.80	24	9,415	0.25%	大買/大賣/
2021/01/25	7	48.65	4	51.10	51.80	3	9,068	0.03%
2021/01/22	1	46.45	0	0.00	47.15	1	9,049	0.01%
2021/01/21	1	47.70	17	46.41	46.05	-16	9,562	-0.17%
2021/01/20	4	46.48	2	44.90	44.75	2	9,710	0.02%
2021/01/19	0	0.00	9	47.48	47.45	-9	10,071	-0.09%
2021/01/18	1	45.60	3	46.60	46.45	-2	10,146	-0.02%
2021/01/15	4	46.06	1	45.60	45.60	3	10,170	0.03%
2021/01/14	1	48.00	2	48.10	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	8	47.83	47.85	-8	10,288	-0.08%
2021/01/12	2	47.15	0	0.00	46.75	2	10,447	0.02%
2021/01/11	22	47.50	2	47.48	47.95	20	10,593	0.19%
2021/01/08	31	47.31	0	0.00	47.70	31	10,854	0.29%
2021/01/07	29	47.84	28	46.90	47.90	1	11,012	0.01%
2021/01/06	17	45.99	6	46.30	46.10	11	11,545	0.10%
2021/01/05	16	48.44	6	47.98	47.40	10	11,670	0.09%
2021/01/04	9	49.26	4	48.64	48.65	5	11,975	0.04%
2020/12/31	12	49.80	21	50.33	49.95	-9	12,299	-0.07%
2020/12/30	3	49.02	2	49.15	49.15	1	12,633	0.01%
2020/12/29	1	49.05	4	48.98	48.65	-3	13,953	-0.02%
2020/12/28	5	48.82	1	48.70	48.70	4	14,744	0.03%
2020/12/25	21	49.75	4	50.08	49.10	17	15,292	0.11%
2020/12/24	2	48.95	10	49.27	49.85	-8	15,589	-0.05%
2020/12/23	40	48.47	32	50.35	48.05	8	15,999	0.05%
2020/12/22	8	50.25	7	50.49	50.50	1	16,303	0.01%
2020/12/21	2	48.98	8	49.32	49.00	-6	16,405	-0.04%
2020/12/18	5	49.65	7	48.82	48.55	-2	16,703	-0.01%
2020/12/17	3	50.17	2	49.90	49.80	1	16,903	0.01%
2020/12/16	15	50.37	3	51.07	50.40	12	17,059	0.07%
2020/12/15	7	50.46	6	50.75	49.95	1	17,679	0.01%
2020/12/14	2	49.78	3	50.43	50.10	-1	17,777	-0.01%
2020/12/11	7	49.98	10	50.27	49.60	-3	18,149	-0.02%
2020/12/10	17	50.37	1	51.40	50.00	16	18,917	0.08%
2020/12/09	3	51.97	2	51.55	51.70	1	19,978	0.01%
2020/12/08	23	51.75	12.3	52.45	53.00	10.7	20,588	0.05%
2020/12/07	52	51.82	4	51.03	51.10	48	21,166	0.23%
2020/12/04	22	56.32	9	55.71	55.60	13	21,372	0.06%
2020/12/03	6	55.87	0	0.00	56.00	6	22,484	0.03%
2020/12/02	29	57.39	2.4	57.25	57.30	26.6	22,967	0.12%
2020/12/01	3	59.47	7	59.53	58.70	-4	22,885	-0.02%
2020/11/30	5	59.00	2	59.25	59.60	3	22,824	0.01%
2020/11/27	8	58.60	19	59.11	59.00	-11	22,754	-0.05%
2020/11/26	2	57.30	2	56.90	57.30	0	22,648	0.00%
2020/11/25	23	57.12	4	57.68	57.30	19	22,623	0.08%
2020/11/24	1	58.80	0	0.00	58.60	1	22,575	0.00%
2020/11/23	71	58.32	33	58.86	58.80	38	22,488	0.17%
2020/11/20	22	58.05	25	57.95	57.70	-3	22,423	-0.01%
2020/11/19	37	59.11	44	58.93	58.90	-7	22,402	-0.03%
2020/11/18	1	57.80	0	0.00	58.20	1	22,172	0.00%
2020/11/17	4	57.03	3.3	56.85	56.90	0.7	22,218	0.00%
2020/11/16	1	58.00	2	57.65	57.60	-1	22,288	0.00%
2020/11/13	0	0.00	5	57.62	57.70	-5	22,387	-0.02%
2020/11/12	110	56.98	109	57.13	57.00	1	22,431	0.00%	大買/大賣/
2020/11/11	7	56.23	15	56.15	57.00	-8	22,480	-0.04%
2020/11/10	37	56.85	13	56.41	55.50	24	22,356	0.11%
2020/11/09	12	61.29	2	61.80	61.40	10	22,067	0.05%
2020/11/06	19	60.86	2	60.80	60.20	17	22,089	0.08%
2020/11/05	1	62.10	10	61.50	61.40	-9	22,156	-0.04%
2020/11/04	34	62.11	27	61.96	62.10	7	22,340	0.03%
2020/11/03	45	61.84	44	62.27	61.80	1	22,675	0.00%
2020/11/02	35	62.67	40	62.17	61.70	-5	23,534	-0.02%
2020/10/30	19	63.86	17	64.79	62.20	2	24,425	0.01%
2020/10/29	65	66.23	70	64.60	66.50	-5	24,742	-0.02%
2020/10/28	157	63.55	155	63.92	63.50	2	24,299	0.01%	大買/大賣/
2020/10/27	17	62.96	21	63.12	63.30	-4	24,240	-0.02%
2020/10/26	2	61.75	1	61.30	60.70	1	23,993	0.00%
2020/10/23	2	63.00	1	62.80	62.60	1	24,069	0.00%
2020/10/22	28	62.81	26	63.30	62.80	2	24,313	0.01%
2020/10/21	55	62.70	56	62.79	62.70	-1	24,494	0.00%
2020/10/20	7	63.44	6	63.05	62.50	1	24,854	0.00%
2020/10/19	5	62.40	4	63.05	62.20	1	24,855	0.00%
2020/10/16	10	65.04	262	66.25	63.00	-252	24,855	-1.01%	大賣/鉅額交易
2020/10/15	5	67.54	15	67.83	66.80	-10	24,894	-0.04%
2020/10/14	121	69.10	31	68.60	67.30	90	25,105	0.36%	大買/
2020/10/13	219	67.63	165	68.11	67.20	54	25,279	0.21%	大買/大賣/
2020/10/12	19	67.38	37	67.95	67.70	-18	25,195	-0.07%
2020/10/08	19	68.39	12	68.08	67.50	7	25,336	0.03%
2020/10/07	46	67.80	138	67.18	68.10	-92	25,620	-0.36%	大賣/
2020/10/06	837	67.65	631	67.97	67.50	206	25,528	0.81%	大買/大賣/鉅額交易
2020/10/05	26	64.30	41	65.06	66.50	-15	24,601	-0.06%
2020/09/30	105	60.74	88	61.06	60.50	17	24,577	0.07%	大買/
2020/09/29	14	60.56	13	61.51	60.10	1	24,713	0.00%
2020/09/28	13	62.18	13	62.03	63.00	0	24,954	0.00%
2020/09/25	208	60.10	259	61.38	59.10	-51	24,564	-0.21%	大買/大賣/
2020/09/24	8	63.28	10	62.91	62.50	-2	24,296	-0.01%
2020/09/23	186	64.21	170	65.70	64.00	16	24,222	0.07%	大買/大賣/
2020/09/22	134	65.84	136	63.25	66.00	-2	24,073	-0.01%	大買/大賣/
2020/09/21	111	64.81	109	65.86	64.70	2	23,946	0.01%	大買/大賣/
2020/09/18	278	65.93	219	66.58	65.80	59	23,911	0.25%	大買/大賣/
2020/09/17	83	63.95	160	63.33	64.00	-77	23,321	-0.33%	大賣/
2020/09/16	198	64.14	195	64.09	64.00	3	23,269	0.01%	大買/大賣/
2020/09/15	100	64.56	31	64.64	63.70	69	22,979	0.30%
2020/09/14	76	59.72	85	61.32	64.10	-9	22,178	-0.04%
2020/09/11	24	60.79	13	61.09	58.30	11	21,177	0.05%
2020/09/10	230	63.57	243	67.21	64.30	-13	20,578	-0.06%	大買/大賣/
2020/09/09	57	67.57	51	67.27	68.00	6	19,988	0.03%
2020/09/08	115	72.48	139	71.83	67.20	-24	19,686	-0.12%	大買/大賣/
2020/09/07	106	75.26	94	79.27	71.10	12	19,288	0.06%	大買/
2020/09/04	3	75.00	1	72.00	79.00	2	19,331	0.01%
2020/09/03	1	75.00	0	0.00	79.00	1	19,716	0.01%
2020/09/02	2	76.00	4	75.30	76.60	-2	20,043	-0.01%
2020/08/31	0	0.00	2	69.15	70.00	-2	20,472	-0.01%
2020/08/28	0	0.00	2	61.10	65.90	-2	20,493	-0.01%
2020/08/27	0	0.00	2	60.10	60.00	-2	20,537	-0.01%
2020/08/26	1	59.80	1	60.50	59.50	0	20,496	0.00%
2020/08/25	0	0.00	1	60.30	60.30	-1	20,463	0.00%
2020/08/24	1	57.40	4	58.00	57.30	-3	20,381	-0.01%
2020/08/21	7	56.29	7	56.56	56.40	0	20,321	0.00%
2020/08/20	5	51.58	10	51.78	52.90	-5	20,139	-0.02%
2020/08/19	19	57.47	28	56.63	55.10	-9	19,896	-0.05%
2020/08/18	8	56.61	38	53.67	59.00	-30	19,748	-0.15%
2020/08/17	37	54.28	7	55.14	55.80	30	19,661	0.15%
2020/08/14	0	0.00	4	50.00	50.80	-4	19,553	-0.02%
2020/08/13	32	48.35	1	47.55	48.15	31	19,424	0.16%
2020/08/12	10	44.40	113	44.18	45.80	-103	19,225	-0.54%	大賣/鉅額交易
2020/08/11	18	48.05	14	47.06	46.35	4	19,088	0.02%
2020/08/10	181	44.68	185	43.88	45.00	-4	18,843	-0.02%	大買/大賣/
2020/08/07	141	44.12	157	44.23	43.25	-16	18,500	-0.09%	大買/大賣/
2020/08/06	377	43.52	268	43.41	43.50	109	17,960	0.61%	大買/大賣/鉅額交易
2020/08/05	99	40.22	188	39.54	41.35	-89	16,997	-0.52%	大賣/
2020/08/04	121	38.41	47	38.59	39.60	74	15,891	0.47%	大買/
2020/08/03	1	35.45	5	35.91	36.00	-4	15,217	-0.03%
2020/07/31	57	35.78	53	36.85	35.75	4	15,184	0.03%
2020/07/30	88	36.68	93	36.30	36.70	-5	15,056	-0.03%
2020/07/29	4	35.15	5	35.56	35.65	-1	14,890	-0.01%
2020/07/28	1	34.50	1	33.70	34.30	0	14,733	0.00%
2020/07/27	149	35.80	227	36.37	35.75	-78	14,450	-0.54%	大買/大賣/
2020/07/24	80	37.27	65	37.27	36.95	15	14,200	0.11%
2020/07/23	7	36.51	7	36.19	36.50	0	13,766	0.00%
2020/07/22	13	35.15	12	35.63	36.20	1	13,647	0.01%
2020/07/21	106	35.57	94	34.57	34.50	12	13,472	0.09%	大買/
2020/07/20	10	34.03	5	34.12	33.70	5	13,268	0.04%
2020/07/17	131	37.62	150	37.98	37.40	-19	12,881	-0.15%	大買/大賣/
2020/07/16	11	36.38	19	36.74	37.00	-8	12,208	-0.07%
2020/07/15	109	36.61	66	38.50	36.10	43	12,035	0.36%	大買/
2020/07/14	86	38.11	119	37.44	38.05	-33	11,593	-0.28%	大賣/
2020/07/13	47	37.07	44	36.95	36.50	3	11,051	0.03%
2020/07/10	89	35.99	89	35.54	35.30	0	10,684	0.00%
2020/07/09	24	39.05	35	38.90	37.35	-11	10,324	-0.11%
2020/07/08	106	37.32	82	37.35	37.70	24	9,539	0.25%	大買/
2020/07/07	86	34.13	62	34.13	34.85	24	8,843	0.27%
2020/07/06	2	31.23	1	31.70	31.70	1	8,261	0.01%
2020/07/03	6	28.93	15	28.89	28.95	-9	8,241	-0.11%
2020/07/02	28	28.61	67	28.48	28.40	-39	8,172	-0.48%
2020/07/01	4	27.83	3	28.10	28.10	1	8,109	0.01%
2020/06/30	34	29.18	8	28.72	29.00	26	7,921	0.33%
2020/06/29	35	26.79	14	26.77	26.85	21	7,802	0.27%
2020/06/24	2	24.70	1	24.85	24.45	1	7,666	0.01%
2020/06/23	3	23.23	7	23.26	23.20	-4	7,599	-0.05%
2020/06/22	2	24.55	3	24.37	24.15	-1	7,488	-0.01%
2020/06/19	9	26.01	1	25.75	26.40	8	7,418	0.11%
2020/06/18	21	26.79	31	25.78	26.90	-10	7,306	-0.14%
2020/06/17	14	24.15	0	0.00	24.50	14	7,128	0.20%
2020/06/16	1	23.70	4	23.44	23.55	-3	7,031	-0.04%
2020/06/15	63	24.28	72	23.23	24.25	-9	6,945	-0.13%
2020/06/12	89	22.37	24	22.50	22.85	65	6,741	0.96%
2020/06/11	22	21.77	41	21.97	20.80	-19	6,005	-0.32%
2020/06/10	8	19.67	5	19.79	20.15	3	5,442	0.06%
2020/06/09	1	17.25	6	18.20	18.35	-5	5,048	-0.10%
2020/06/08	16	16.64	5	16.30	16.70	11	4,725	0.23%
2020/06/05	7	15.71	16	16.00	15.95	-9	4,555	-0.20%
2020/06/04	2	14.50	6	14.51	14.85	-4	4,308	-0.09%
2020/06/03	3	14.38	2	14.60	14.15	1	4,339	0.02%
2020/06/02	0	0.00	3	14.00	13.95	-3	4,341	-0.07%
2020/05/29	0	0.00	1	13.70	13.70	-1	4,962	-0.02%
2020/05/28	1	13.50	0	0.00	13.45	1	5,104	0.02%
2020/05/27	0	0.00	5	13.47	13.40	-5	5,195	-0.10%
2020/05/26	4	13.50	0	0.00	13.55	4	5,279	0.08%
2020/05/25	1	13.85	0	0.00	13.70	1	5,457	0.02%
2020/05/22	13	13.95	18	14.45	13.95	-5	5,430	-0.09%
2020/05/21	6	14.17	3	14.00	14.30	3	5,349	0.06%
2020/05/18	3	13.48	3	13.47	13.25	0	5,483	0.00%
2020/05/14	0	0.00	10	13.20	12.80	-10	5,602	-0.18%
2020/05/13	1	13.60	0	0.00	13.60	1	5,542	0.02%
2020/05/12	0	0.00	1	13.45	13.65	-1	5,502	-0.02%
2020/05/11	15	13.34	1	13.20	13.20	14	5,495	0.25%
2020/05/08	2	13.88	8	13.79	13.30	-6	5,485	-0.11%
2020/05/07	9	13.46	9	13.06	13.50	0	5,447	0.00%
2020/05/06	1	13.30	2	12.88	12.70	-1	5,352	-0.02%
2020/05/05	6	12.54	2	12.53	12.55	4	5,265	0.08%
2020/05/04	2	12.30	0	0.00	12.55	2	5,222	0.04%
2020/04/30	0	0.00	6	12.29	12.20	-6	5,171	-0.12%
2020/04/29	6	12.01	10	12.15	12.10	-4	5,130	-0.08%
2020/04/28	10	12.10	0	0.00	12.00	10	5,083	0.20%
2020/04/27	1	12.15	1	12.25	11.85	0	5,036	0.00%
2020/04/22	1	11.55	0	0.00	11.50	1	4,724	0.02%
2020/04/21	5	11.80	10	11.83	11.70	-5	4,677	-0.11%
2020/04/17	5	11.25	1	11.65	11.20	4	4,476	0.09%
2020/04/16	2	11.83	7	11.84	11.70	-5	4,397	-0.11%
2020/04/14	3	11.10	0	0.00	11.20	3	4,222	0.07%
2020/04/13	0	12.40	0	0.00	11.25	0	4,152	0.00%
2020/04/10	0	0.00	10	11.45	11.45	-10	4,113	-0.24%
2020/04/09	0	0.00	10	11.35	11.25	-10	4,063	-0.25%
2020/04/08	0	0.00	5	11.78	11.45	-5	4,009	-0.12%
2020/04/07	12	11.40	1	11.60	11.80	11	3,856	0.29%
2020/04/06	10	10.70	0	0.00	10.75	10	3,713	0.27%
2020/03/27	0	9.60	5	9.62	9.50	-5	3,455	-0.14%
2020/03/16	0	0.00	1	9.72	9.17	-1	3,058	-0.03%
2020/03/13	10	9.02	0	0.00	8.93	10	2,950	0.34%
2020/03/12	0	0.00	10	9.71	9.38	-10	2,881	-0.35%
2020/03/11	1	10.25	0	0.00	10.25	1	2,819	0.04%
2020/03/10	0	0.00	5	10.75	10.90	-5	2,765	-0.18%
2020/03/09	20	12.58	11	12.08	11.60	9	2,681	0.34%
2020/03/06	0	0.00	5	12.85	12.85	-5	2,549	-0.20%
2020/03/05	11	13.51	7	13.32	13.25	4	2,404	0.17%
2020/03/04	5	13.35	1	13.40	13.50	4	2,074	0.19%
2020/03/02	16	12.30	15	12.32	12.30	1	1,581	0.06%
2020/02/27	6	12.43	5	11.95	12.15	1	1,469	0.07%
2020/02/26	1	12.05	0	0.00	12.75	1	1,355	0.07%
2020/02/25	0	0.00	3	11.60	11.80	-3	1,144	-0.26%
2020/02/21	0	0.00	1	12.20	12.20	-1	1,009	-0.10%
2020/02/20	5	12.66	0	0.00	12.60	5	957	0.52%
2020/02/19	24	12.24	17	12.15	12.25	7	794	0.88%
2020/02/18	0	0.00	5	11.58	12.30	-5	687	-0.73%
2020/02/17	0	0.00	2	11.05	11.20	-2	564	-0.35%
2020/02/12	4	10.46	0	0.00	10.60	4	469	0.85%
2020/02/11	5	10.50	4	10.35	10.35	1	429	0.23%
2020/02/10	1	10.35	0	0.00	10.35	1	402	0.25%
2020/01/30	0	0.00	10	9.83	9.57	-10	363	-2.75%
2020/01/17	0	0.00	10	10.10	10.15	-10	424	-2.36%
2019/12/27	0	0.00	10	10.40	10.40	-10	410	-2.44%
2019/12/11	0	0.00	20	10.30	10.25	-20	392	-5.10%
2019/11/26	10	10.20	0	0.00	10.25	10	438	2.28%
2019/11/25	1	10.40	0	0.00	10.35	1	441	0.23%
2019/11/18	30	10.35	0	0.00	10.30	30	441	6.80%
2019/11/15	10	10.45	0	0.00	10.45	10	436	2.29%
2019/11/11	1	10.50	0	0.00	10.40	1	440	0.23%
2019/11/05	1	10.70	0	0.00	10.75	1	434	0.23%
2019/10/31	0	0.00	0	10.75	10.75	0	489	0.00%
2019/10/29	1	11.00	1	10.95	10.95	0	480	0.00%
2019/10/28	1	11.30	0	0.00	11.30	1	468	0.21%
2019/09/17	0	0.00	4	10.75	10.75	-4	485	-0.82%
2019/09/11	1	11.00	0	0.00	10.95	1	502	0.20%
2019/09/09	3	10.90	0	0.00	10.85	3	462	0.65%
2019/08/05	0	0.00	4	10.90	10.85	-4	581	-0.69%
2019/08/01	0	0.00	1	11.20	11.45	-1	699	-0.14%
2019/07/26	1	11.65	0	0.00	11.65	1	778	0.13%
2019/07/23	4	11.55	0	0.00	11.60	4	807	0.50%
2019/06/24	3	11.45	3	11.35	11.35	0	1,444	0.00%
2019/05/17	0	0.00	30	11.10	11.00	-30	1,794	-1.67%
2019/05/16	10	11.40	0	0.00	11.35	10	1,786	0.56%
2019/05/15	20	11.88	0	0.00	11.75	20	1,788	1.12%
2019/05/14	0	0.00	8	12.45	12.60	-8	1,744	-0.46%
2019/05/09	8	13.55	5	13.77	13.05	3	1,687	0.18%
2019/05/08	5	13.53	0	0.00	13.60	5	1,557	0.32%
2019/04/19	0	0.00	1	13.50	13.20	-1	1,369	-0.07%
2019/04/11	1	13.30	0	0.00	12.95	1	1,202	0.08%
2019/04/08	2	13.10	0	0.00	13.10	2	1,030	0.19%
2019/04/02	1	13.00	0	0.00	13.20	1	982	0.10%
2019/03/29	0	0.00	156	12.22	12.40	-156	852	-18.29%	大賣/鉅額交易
2019/03/12	116	11.98	0	0.00	11.85	116	654	17.73%	大買/鉅額交易
2019/03/11	15	11.84	0	0.00	11.90	15	608	2.47%
2019/03/07	20	11.68	0	0.00	11.50	20	615	3.25%
2019/02/25	2	11.85	0	0.00	11.80	2	580	0.34%
2019/02/22	3	11.95	0	0.00	11.95	3	549	0.55%
2019/01/14	0	0.00	1	10.50	10.45	-1	445	-0.22%
2019/01/08	1	10.55	0	0.00	10.40	1	446	0.22%
2018/09/12	1	10.95	0	0.00	10.90	1	647	0.15%
2018/08/08	0	0.00	2	13.20	13.25	-2	1,188	-0.17%
2018/08/06	2	13.53	1	13.50	13.60	1	1,181	0.08%
2018/07/25	0	0.00	2	13.00	13.15	-2	1,189	-0.17%
2018/07/23	0	12.70	0	0.00	12.75	0	1,165	0.00%
2018/07/13	0	0.00	2	13.08	12.95	-2	1,157	-0.17%
2018/07/11	0	0.00	10	13.00	12.70	-10	1,158	-0.86%
2018/07/06	0	0.00	2	12.50	12.40	-2	1,175	-0.17%
2018/06/01	0	0.00	2	13.35	13.20	-2	1,358	-0.15%
2018/05/15	0	0.00	1	12.40	11.90	-1	1,342	-0.07%
2018/05/02	0	0.00	1	12.25	12.20	-1	2,039	-0.05%
2018/04/27	0	0.00	1	11.80	12.00	-1	2,277	-0.04%
2018/04/26	1	12.15	0	0.00	11.75	1	2,355	0.04%
2018/04/19	0	0.00	1	12.70	12.65	-1	2,906	-0.03%
2018/04/16	1	13.00	0	0.00	12.90	1	2,974	0.03%
2018/04/13	0	0.00	3	13.40	13.30	-3	2,979	-0.10%
2018/04/12	0	0.00	1	13.00	13.00	-1	3,011	-0.03%
2018/04/11	1	12.90	30	12.95	12.90	-29	3,035	-0.96%
2018/03/30	0	0.00	1	13.15	12.90	-1	3,298	-0.03%
2018/03/29	1	13.05	5	12.95	13.05	-4	3,317	-0.12%
2018/03/28	5	13.10	0	0.00	13.00	5	3,386	0.15%
2018/03/27	0	0.00	1	13.15	13.10	-1	3,399	-0.03%
2018/03/23	5	12.96	0	0.00	12.80	5	3,471	0.14%
2018/03/22	2	13.65	1	13.85	13.30	1	3,583	0.03%
2018/03/16	1	13.80	1	13.90	13.85	0	3,722	0.00%
2018/03/13	1	13.45	2	13.88	14.05	-1	3,692	-0.03%
2018/03/09	1	13.75	1	13.85	13.55	0	3,466	0.00%
2018/03/08	2	13.75	1	13.85	13.70	1	3,479	0.03%
2018/03/01	1	13.30	3	13.33	13.25	-2	3,598	-0.06%
2018/02/27	0	0.00	2	13.60	13.35	-2	3,628	-0.06%
2018/02/26	30	13.69	31	13.70	13.75	-1	3,769	-0.03%
2018/02/22	0	0.00	2	13.10	13.10	-2	3,785	-0.05%
2018/02/21	0	0.00	3	12.80	12.85	-3	3,806	-0.08%
2018/02/09	5	12.26	1	12.40	12.40	4	3,900	0.10%
2018/02/08	5	13.00	0	0.00	12.85	5	3,981	0.13%
2018/02/07	7	13.35	1	13.45	12.90	6	4,025	0.15%
2018/02/02	10	15.10	0	0.00	15.00	10	4,621	0.22%
2018/02/01	0	0.00	5	15.70	15.15	-5	5,000	-0.10%
2018/01/31	5	15.20	0	0.00	15.15	5	5,132	0.10%
2018/01/30	1	15.75	10	15.80	15.35	-9	5,103	-0.18%
2018/01/29	40	15.26	18	15.64	16.05	22	5,024	0.44%
2018/01/24	7	14.90	5	14.80	14.90	2	4,669	0.04%
2018/01/23	9	15.21	75	15.12	15.05	-66	4,676	-1.41%
2018/01/22	70	14.93	9	14.96	14.85	61	4,504	1.35%
2018/01/19	40	15.09	2	15.20	15.20	38	4,448	0.85%
2018/01/18	0	0.00	3	14.60	14.35	-3	4,172	-0.07%
2018/01/17	3	14.25	2	14.45	14.65	1	4,138	0.02%
2018/01/16	2	14.23	2	14.10	14.45	0	4,155	0.00%
2018/01/15	2	13.90	2	14.15	13.90	0	4,094	0.00%
2018/01/12	2	13.95	0	0.00	13.90	2	4,091	0.05%
2018/01/10	0	0.00	2	13.55	13.50	-2	4,033	-0.05%
2018/01/08	1	14.05	7	14.18	13.65	-6	4,048	-0.15%
2018/01/05	1	14.25	0	0.00	14.10	1	3,982	0.03%
2018/01/04	1	14.35	1	14.45	14.30	0	3,960	0.00%
2018/01/03	1	14.40	0	0.00	14.55	1	3,920	0.03%
2018/01/02	0	0.00	6	13.80	14.05	-6	3,853	-0.16%