圓剛 (2417)-永豐金-高雄券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
38.20
漲跌
▲0.95
漲幅
+2.55%
成交量
3,291張
產業
上市電腦週邊類股
384人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

圓剛 (2417)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	1.1	36.78	12	38.57	38.20	-10.9	5,878	-0.19%
2024/05/06	0	38.90	20	37.60	37.25	-20	5,853	-0.34%
2024/05/03	1	36.05	0	0.00	36.05	1	5,918	0.02%
2024/05/02	10	36.65	6	36.45	36.65	4	5,942	0.07%
2024/04/30	1	36.85	0	0.00	36.70	1	5,968	0.02%
2024/04/29	10	36.75	0	0.00	36.75	10	5,970	0.17%
2024/04/26	1	36.70	1	36.55	36.70	0	5,967	0.00%
2024/04/25	1	36.00	0	0.00	36.00	1	5,954	0.02%
2024/04/24	5	37.10	0	0.00	36.80	5	5,941	0.08%
2024/04/23	1	35.90	0	0.00	35.90	1	5,933	0.02%
2024/04/22	0.1	36.30	0	0.00	35.45	0.1	5,930	0.00%
2024/04/19	1.2	36.94	10	37.00	36.75	-8.8	5,915	-0.15%
2024/04/18	3	38.42	2	38.15	37.75	1	5,896	0.02%
2024/04/17	20	39.08	0	0.00	38.75	20	5,882	0.34%
2024/04/16	0.1	39.05	0	0.00	38.60	0.1	5,885	0.00%
2024/04/15	10.1	41.00	0	0.00	40.50	10.1	5,878	0.17%
2024/04/12	19	42.68	16	43.21	42.80	3	5,859	0.05%
2024/04/11	11	42.53	11	42.01	42.00	0	5,832	0.00%
2024/04/09	0	43.85	26	43.75	43.70	-26	5,767	-0.45%
2024/04/08	20	44.65	1	45.20	44.30	19	5,749	0.33%
2024/04/03	0.1	44.25	5	44.40	44.60	-5	5,735	-0.09%
2024/04/02	4	45.28	6	45.30	45.00	-2	5,733	-0.03%
2024/04/01	16	44.66	24.1	44.57	44.60	-8	5,630	-0.14%
2024/03/29	18.1	44.37	4	43.85	43.40	14.1	5,542	0.25%
2024/03/28	1	44.40	0	0.00	44.65	1	5,483	0.02%
2024/03/27	16	44.71	14	44.83	45.45	2	5,406	0.04%
2024/03/26	13	51.12	10	47.10	46.20	3	5,295	0.06%
2024/03/25	3	51.10	15	51.41	51.10	-12	4,849	-0.25%
2024/03/22	0.1	50.07	0	0.00	50.70	0.1	4,833	0.00%
2024/03/21	1	48.09	0	0.00	47.80	1	4,780	0.02%
2024/03/20	7	46.79	6	45.83	45.05	1	4,796	0.02%
2024/03/18	0	47.70	1	47.90	47.90	-1	4,975	-0.02%
2024/03/15	2	48.43	0	0.00	46.55	2	5,080	0.04%
2024/03/14	1	48.05	1	50.00	49.35	0	5,140	0.00%
2024/03/13	3	47.50	6	48.65	49.00	-3	5,148	-0.06%
2024/03/12	8	49.86	1	49.25	49.70	7	5,181	0.14%
2024/03/11	15	53.12	8	53.04	51.50	7	5,293	0.13%
2024/03/08	10	52.51	12	51.68	50.90	-2	5,071	-0.04%
2024/03/07	26	53.40	48.4	52.90	52.80	-22.4	4,889	-0.46%
2024/03/06	28	50.71	10.4	50.88	52.20	17.6	4,241	0.41%
2024/03/05	5	46.88	1	47.50	47.50	4	3,711	0.11%
2024/03/04	2	42.63	21	42.22	43.20	-19	3,668	-0.52%
2024/03/01	8	38.83	8	39.19	39.30	0	3,368	0.00%
2024/02/29	6	37.95	19	37.90	39.00	-13	3,325	-0.39%
2024/02/27	14	36.97	11	37.49	36.30	3	3,511	0.09%
2024/02/26	11	37.05	0	0.00	36.75	11	4,034	0.27%
2024/02/23	35	37.37	4	37.36	36.95	31	4,044	0.77%
2024/02/22	10.2	37.68	14	36.73	38.55	-3.8	4,027	-0.09%
2024/02/20	1	34.90	10	34.70	35.10	-9	4,085	-0.22%
2024/02/19	0	0.00	21	35.13	35.30	-21	5,312	-0.40%
2024/02/16	0	34.63	20	34.60	34.70	-20	5,767	-0.35%
2024/02/05	0	0.00	2	33.30	33.00	-2	6,308	-0.03%
2024/02/01	10	33.30	0	0.00	33.30	10	6,452	0.15%
2024/01/31	10	33.50	0	0.00	33.65	10	6,487	0.15%
2024/01/29	10	33.60	0	0.00	34.20	10	6,656	0.15%
2024/01/26	24	34.75	31	34.17	34.25	-7	6,775	-0.10%
2024/01/25	2	33.48	2	34.13	33.00	0	6,958	0.00%
2024/01/24	2	33.83	20	33.60	33.65	-18	7,322	-0.25%
2024/01/23	10	32.75	0	0.00	32.75	10	7,576	0.13%
2024/01/22	10	32.45	0	0.00	32.45	10	7,686	0.13%
2024/01/19	20	31.95	0	0.00	32.00	20	7,717	0.26%
2024/01/15	10	32.80	0	0.00	32.70	10	7,781	0.13%
2024/01/11	0	0.00	1	33.00	33.00	-1	7,814	-0.01%
2024/01/10	2	33.70	10	33.10	33.20	-8	7,828	-0.10%
2024/01/09	0	33.75	0	0.00	34.00	0	7,840	0.00%
2024/01/08	1	34.00	0	0.00	33.40	1	7,849	0.01%
2024/01/02	0	0.00	0	35.50	35.05	0	8,221	0.00%
2023/12/29	10	36.20	10	36.80	36.00	0	8,823	0.00%
2023/12/28	10	36.20	10	36.80	36.15	0	9,249	0.00%
2023/12/27	10	36.10	12	36.54	36.15	-2	9,598	-0.02%
2023/12/26	0	35.70	10	35.90	35.65	-10	9,654	-0.10%
2023/12/25	1	35.55	0	0.00	35.30	1	9,755	0.01%
2023/12/21	10	35.70	0	0.00	35.70	10	9,797	0.10%
2023/12/19	4	35.23	20	35.50	35.20	-16	9,925	-0.16%
2023/12/15	1	36.25	11.1	36.52	36.25	-10.1	10,228	-0.10%
2023/12/14	11	37.65	10	37.05	37.20	1	10,270	0.01%
2023/12/13	38	37.76	37	38.01	38.10	1	10,327	0.01%
2023/12/12	22	36.98	7	36.65	36.70	15	10,205	0.15%
2023/12/11	1	38.70	2	39.88	38.70	-1	10,107	-0.01%
2023/12/08	11	39.02	0	0.00	38.95	11	10,134	0.11%
2023/12/06	21	39.79	0	0.00	39.85	21	10,092	0.21%
2023/12/04	4	40.17	3	40.33	39.80	1	9,798	0.01%
2023/12/01	0	0.00	2	38.65	38.95	-2	9,645	-0.02%
2023/11/30	2	38.45	1	38.60	38.60	1	9,605	0.01%
2023/11/29	1	39.75	2.1	39.31	38.95	-1.1	9,511	-0.01%
2023/11/28	11	39.27	1	39.40	39.40	10	9,429	0.11%
2023/11/27	14.1	39.13	7	39.21	39.25	7	9,361	0.08%
2023/11/24	33	40.45	32	40.28	40.30	1	9,279	0.01%
2023/11/22	5	38.45	7	38.68	38.25	-2	8,297	-0.02%
2023/11/21	5	38.20	5	38.95	38.15	0	8,215	0.00%
2023/11/20	21.1	37.94	13	37.83	37.80	8.1	8,067	0.10%
2023/11/17	24	38.34	24	38.20	38.20	0	7,939	0.00%
2023/11/16	87.5	40.66	137	39.92	39.00	-49.5	7,643	-0.65%	大賣/
2023/11/15	13	37.82	16	38.58	39.35	-3	6,398	-0.05%
2023/11/14	26	36.63	43	36.37	35.80	-17	5,913	-0.29%
2023/11/13	0	0.00	0	32.60	34.40	0	5,439	0.00%
2023/11/10	1	32.85	1	33.00	33.25	0	5,334	0.00%
2023/11/09	2	32.90	3	32.48	32.60	-1	5,220	-0.02%
2023/11/08	16	33.61	16	33.48	33.35	0	5,172	0.00%
2023/11/07	16	33.79	15	32.85	33.50	1	5,124	0.02%
2023/11/06	10	33.38	2	33.53	33.55	8	5,027	0.16%
2023/11/03	16	35.12	16	34.52	34.80	0	4,930	0.00%
2023/11/02	11	34.58	22	34.84	35.60	-11	4,784	-0.23%
2023/11/01	18	34.18	19	34.76	34.75	-1	4,479	-0.02%
2023/10/31	23	33.15	9.1	32.83	32.80	13.9	4,077	0.34%
2023/10/30	0	35.90	8	35.49	35.90	-8	3,788	-0.21%
2023/10/27	5	31.72	5	32.65	32.65	0	3,665	0.00%
2023/10/26	0	0.00	0	30.10	29.70	0	3,624	0.00%
2023/10/25	5.1	31.09	0	0.00	31.10	5.1	3,590	0.14%
2023/10/24	30	30.30	1	28.81	30.50	29	3,562	0.81%
2023/10/23	23	29.19	0	28.50	28.95	23	3,532	0.65%
2023/10/20	6	28.75	6	28.75	28.75	0	3,515	0.00%
2023/10/19	1	30.00	18	30.20	30.00	-17	3,484	-0.49%
2023/10/18	9	30.68	10	31.00	30.50	-1	3,460	-0.03%
2023/10/17	36	32.03	0	0.00	31.40	36	3,431	1.05%
2023/10/16	0	31.40	8	31.55	31.85	-8	3,396	-0.24%
2023/10/13	0	0.00	0	33.00	32.35	0	3,359	0.00%
2023/10/12	8	33.00	5	32.25	33.00	3	3,334	0.09%
2023/10/11	6.1	33.80	4	32.99	32.50	2.1	3,289	0.06%
2023/10/06	15	34.48	10	34.61	34.25	5	3,221	0.16%
2023/10/05	157	36.76	450	36.05	35.85	-293	2,924	-10.02%	大買/大賣/鉅額交易
2023/10/04	306	34.25	6	33.96	34.80	300	2,300	13.04%	大買/鉅額交易
2023/10/03	8	31.74	8.1	31.62	31.65	-0.1	1,848	0.00%
2023/10/02	1	28.95	0	0.00	29.90	1	1,454	0.07%
2023/09/28	0	27.09	2	27.18	27.20	-2	1,369	-0.14%
2023/09/27	0	0.00	0	25.30	24.75	0	1,249	0.00%
2023/09/26	2	24.90	0	25.40	24.65	2	1,233	0.16%
2023/09/25	0	0.00	0	26.00	25.35	0	1,193	0.00%
2023/09/22	2	26.25	0	26.60	26.65	2	1,142	0.17%
2023/09/21	15	27.06	14	27.04	26.90	1	1,032	0.10%
2023/09/20	1	25.77	2	26.48	26.40	-1	820	-0.12%
2023/09/19	20	24.90	15	25.17	24.95	5	677	0.74%
2023/09/18	1	24.46	0	0.00	25.40	1	590	0.17%
2023/09/14	3.2	23.33	0	0.00	23.20	3.2	446	0.72%
2023/09/13	16	22.73	14	22.80	23.35	2	427	0.47%
2023/09/12	0	0.00	1.6	22.90	22.90	-1.6	318	-0.50%
2023/09/04	0	21.30	0	0.00	21.15	0	257	0.00%
2023/08/22	0	0.00	1	20.90	20.85	-1	291	-0.35%
2023/08/15	0	20.00	0	0.00	19.95	0	304	0.00%
2023/08/08	1	20.70	0	0.00	20.75	1	309	0.32%
2023/08/02	0	0.00	1	20.70	20.65	-1	360	-0.28%
2023/07/25	0	0.00	1	20.70	20.65	-1	790	-0.13%
2023/07/24	10	20.75	0	0.00	20.70	10	787	1.27%
2023/07/21	0	21.10	0	0.00	20.95	0	788	0.00%
2023/07/20	3	21.00	0	0.00	21.05	3	792	0.38%
2023/07/14	0	0.00	1	20.95	20.90	-1	796	-0.13%
2023/07/13	2	20.75	1	20.95	20.70	1	800	0.12%
2023/07/12	0	21.15	0	0.00	21.05	0	791	0.00%
2023/07/11	0.1	21.25	0	0.00	21.20	0.1	792	0.01%
2023/07/07	0.3	21.91	0	0.00	21.60	0.3	795	0.03%
2023/07/04	0.1	22.08	0	0.00	22.20	0.1	799	0.01%
2023/06/30	0	0.00	1	21.80	21.75	-1	789	-0.13%
2023/06/29	0.3	21.95	0	0.00	21.75	0.3	788	0.04%
2023/06/27	2.1	21.68	1	21.75	21.80	1.1	785	0.14%
2023/06/21	0	0.00	1	22.20	22.20	-1	781	-0.13%
2023/06/20	0	0.00	2	21.90	21.75	-2	779	-0.26%
2023/06/19	1	21.95	0	0.00	21.95	1	778	0.13%
2023/06/15	0	0.00	1	22.30	22.20	-1	775	-0.13%
2023/06/13	0	0.00	7	21.70	21.75	-7	764	-0.92%
2023/06/12	0	0.00	1	21.85	21.80	-1	764	-0.13%
2023/06/07	0	0.00	10	22.05	21.95	-10	773	-1.29%
2023/06/06	1	21.95	10	21.95	22.15	-9	776	-1.16%
2023/06/05	0	0.00	1	22.30	22.20	-1	773	-0.13%
2023/06/02	0	0.00	3	22.05	22.15	-3	770	-0.39%
2023/06/01	0	0.00	8	21.85	21.95	-8	772	-1.04%
2023/05/31	0	0.00	1	22.00	21.95	-1	774	-0.13%
2023/05/30	1	21.75	0	0.00	21.85	1	771	0.13%
2023/05/25	4	21.65	0	0.00	21.60	4	765	0.52%
2023/05/16	1	21.20	1	21.20	21.20	0	769	0.00%
2023/05/12	0	21.05	0	0.00	21.00	0	768	0.00%
2023/05/11	0	21.40	0	0.00	20.90	0	764	0.00%
2023/05/09	0.1	22.43	0	0.00	22.10	0.1	731	0.01%
2023/05/08	0	0.00	1	22.50	22.50	-1	718	-0.14%
2023/05/05	0	22.80	0	0.00	22.65	0	703	0.00%
2023/05/03	49	23.76	5	23.05	22.95	44	656	6.71%
2023/04/12	0	24.10	0	0.00	24.25	0	284	0.00%
2023/04/07	10	23.80	0	0.00	23.90	10	281	3.55%
2023/03/28	0	0.00	5	23.72	23.55	-5	297	-1.68%
2023/03/23	0	0.00	1	23.65	23.70	-1	311	-0.32%
2023/03/22	1	23.40	0	0.00	23.50	1	380	0.26%
2023/03/21	2	23.08	0	0.00	23.10	2	387	0.52%
2023/03/13	1	23.30	0	0.00	23.35	1	410	0.24%
2023/03/10	1	24.10	0	0.00	23.90	1	435	0.23%
2023/03/09	1	24.75	0	0.00	24.50	1	486	0.21%
2023/03/06	0	24.05	0	0.00	24.20	0	627	0.00%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/23	0	0.00	10	23.85	23.95	-10	691	-1.45%
2023/02/21	0	0.00	8	23.68	23.70	-8	693	-1.15%
2023/02/15	0.2	22.75	0	0.00	22.90	0.2	799	0.03%
2023/01/16	0	0.00	1	22.35	22.45	-1	781	-0.13%
2023/01/10	1	22.65	0	0.00	22.70	1	780	0.13%
2023/01/09	0	0.00	1	22.90	22.95	-1	781	-0.13%
2023/01/06	0	0.00	1	22.65	22.55	-1	784	-0.13%
2023/01/03	2	22.00	2	22.20	22.20	0	793	0.00%
2022/12/28	1	22.25	0	22.50	22.25	1	843	0.12%
2022/12/26	0	0.00	1	23.10	22.75	-1	887	-0.11%
2022/12/21	0	0.00	1	22.40	22.20	-1	891	-0.11%
2022/12/20	4	22.13	1	22.08	22.05	3	892	0.33%
2022/12/19	0	23.15	0	0.00	22.80	0	895	0.00%
2022/12/14	0	24.05	0	0.00	23.60	0	886	0.00%
2022/12/13	0	0.00	1	23.50	23.30	-1	817	-0.12%
2022/12/08	0	0.00	1	22.70	23.05	-1	823	-0.12%
2022/12/07	1	22.55	0	0.00	22.55	1	831	0.12%
2022/12/05	0	0.00	7	23.27	23.45	-7	891	-0.79%
2022/12/02	7	23.09	1	23.20	23.10	6	941	0.64%
2022/11/29	1	23.60	0	0.00	23.50	1	938	0.11%
2022/11/25	3	23.42	8	23.73	24.30	-5	799	-0.63%
2022/11/23	1	22.15	1	22.45	22.15	0	745	0.00%
2022/11/18	1	22.00	0	0.00	21.95	1	749	0.13%
2022/11/17	0	0.00	1	22.25	22.30	-1	755	-0.13%
2022/11/16	1	22.00	0	0.00	21.95	1	763	0.13%
2022/11/15	1	22.45	0	0.00	22.40	1	776	0.13%
2022/11/14	1	23.15	0	0.00	23.60	1	784	0.13%
2022/11/11	0	0.00	1	20.95	22.30	-1	714	-0.14%
2022/11/10	1	20.50	0	0.00	20.30	1	705	0.14%
2022/11/09	0	20.75	0	0.00	20.75	0	709	0.00%
2022/11/02	0	0.00	1	20.25	20.20	-1	714	-0.14%
2022/11/01	1	19.85	1	20.00	19.90	0	715	0.00%
2022/10/31	0	19.60	0	0.00	19.55	0	719	0.00%
2022/10/27	0	0.00	2	19.85	20.10	-2	725	-0.28%
2022/10/14	0	0.00	3	20.00	19.60	-3	742	-0.40%
2022/10/13	3	18.80	0	0.00	18.95	3	742	0.40%
2022/10/12	0	19.85	0	0.00	20.10	0	736	0.00%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/09/28	1	20.05	0	0.00	19.30	1	650	0.16%
2022/09/26	0	20.65	0	0.00	20.20	0	651	0.00%
2022/09/22	1	22.20	0	0.00	22.40	1	656	0.15%
2022/09/20	0	0.00	2	23.00	22.90	-2	655	-0.31%
2022/09/19	2	22.93	6	22.76	22.80	-4	659	-0.61%
2022/09/15	0	0.00	0.8	24.05	24.20	-0.8	658	-0.12%
2022/09/13	7	24.25	0	0.00	24.15	7	655	1.07%
2022/09/12	2	25.50	2	25.00	24.90	0	650	0.00%
2022/09/08	0	0.00	1	25.15	24.90	-1	610	-0.16%
2022/09/07	4	23.49	4	23.28	23.20	0	557	0.00%
2022/09/06	2	22.65	1	23.15	24.05	1	519	0.19%
2022/09/05	0	0.00	1	24.00	24.25	-1	488	-0.20%
2022/09/01	2	23.80	0	0.00	23.70	2	484	0.41%
2022/08/31	0	24.55	3	24.47	24.30	-3	492	-0.61%
2022/08/30	0	0.00	2	23.63	23.75	-2	557	-0.36%
2022/08/29	1	23.00	0	0.00	22.95	1	555	0.18%
2022/08/26	0	0.00	6	23.86	23.70	-6	559	-1.07%
2022/08/24	5	23.59	1	23.35	23.30	4	567	0.71%
2022/08/22	1	24.00	3	23.80	23.45	-2	561	-0.36%
2022/08/19	3	23.42	0	0.00	23.25	3	553	0.54%
2022/08/18	1	23.25	0	0.00	23.90	1	535	0.19%
2022/08/10	1	21.60	1	22.05	21.60	0	666	0.00%
2022/08/09	0	0.00	1	22.05	21.95	-1	673	-0.15%
2022/08/05	0	0.00	1	21.20	21.60	-1	706	-0.14%
2022/08/02	1	21.20	0	0.00	21.15	1	820	0.12%
2022/08/01	1	21.90	0	0.00	22.10	1	843	0.12%
2022/07/29	0	0.00	4	22.03	22.25	-4	865	-0.46%
2022/07/28	1	21.65	0	0.00	21.55	1	894	0.11%
2022/07/27	0	0.00	3	21.65	21.70	-3	921	-0.33%
2022/07/26	1	21.40	0	0.00	21.35	1	958	0.10%
2022/07/18	0	0.00	1	21.00	21.05	-1	2,866	-0.03%
2022/07/15	0	20.50	0	0.00	20.55	0	3,089	0.00%
2022/07/14	0	0.00	1	20.65	20.55	-1	3,273	-0.03%
2022/07/12	0	0.00	3	20.10	19.55	-3	3,627	-0.08%
2022/07/08	0	20.70	0	0.00	20.70	0	3,631	0.00%
2022/07/05	2	20.26	2	20.53	20.30	0	3,649	0.00%
2022/07/04	2	19.88	4	19.74	19.60	-2	3,652	-0.05%
2022/07/01	1	21.10	1	19.70	19.70	0	3,669	0.00%
2022/06/30	2	21.55	0	0.00	21.45	2	3,711	0.05%
2022/06/29	1	22.75	0	0.00	22.55	1	3,789	0.03%
2022/06/28	1	23.20	1	23.40	23.25	0	3,796	0.00%
2022/06/27	3	23.15	1	23.00	23.15	2	3,808	0.05%
2022/06/24	1	22.35	1	22.50	22.30	0	3,902	0.00%
2022/06/23	0.1	22.05	0	0.00	21.60	0.1	3,986	0.00%
2022/06/22	3	21.94	0	0.00	21.85	3	3,986	0.08%
2022/06/20	4	23.00	6	22.13	21.60	-2	3,979	-0.05%
2022/06/17	0.1	23.95	0	0.00	23.70	0.1	3,964	0.00%
2022/06/13	0	24.95	0	0.00	24.85	0	3,970	0.00%
2022/06/09	1	25.80	0	0.00	25.65	1	3,982	0.03%
2022/06/08	1	25.80	2	26.28	26.25	-1	3,974	-0.03%
2022/06/07	1	26.10	0	0.00	25.80	1	3,908	0.03%
2022/06/06	0	0.00	2	26.50	26.15	-2	3,911	-0.05%
2022/06/02	0	26.10	0	0.00	25.95	0	3,914	0.00%
2022/06/01	0	0.00	0.1	26.30	26.05	-0.1	3,924	0.00%
2022/05/30	0	0.00	3	25.85	25.80	-3	3,919	-0.08%
2022/05/27	0	25.30	0	0.00	25.40	0	3,915	0.00%
2022/05/25	0	0.00	5	25.14	25.20	-5	3,909	-0.13%
2022/05/24	2	25.55	1	25.05	25.05	1	3,920	0.03%
2022/05/20	2	26.20	0	0.00	26.05	2	3,916	0.05%
2022/05/19	3	26.88	4	26.96	25.80	-1	3,907	-0.03%
2022/05/18	0	26.17	0.1	26.00	26.15	-0.1	3,836	0.00%
2022/05/16	1	25.30	0	0.00	25.35	1	3,820	0.03%
2022/05/12	2	24.70	0	0.00	24.20	2	3,798	0.05%
2022/05/11	2	27.65	2	26.95	26.75	0	3,771	0.00%
2022/05/10	5	27.70	0	27.45	27.60	5	3,715	0.13%
2022/05/09	1	27.80	0	0.00	27.85	1	3,704	0.03%
2022/05/05	1	28.60	1	28.95	28.65	0	3,680	0.00%
2022/05/04	1	27.60	2	27.73	28.25	-1	3,661	-0.03%
2022/05/03	1	28.25	1	28.30	28.00	0	3,645	0.00%
2022/04/28	9	29.52	3	29.20	30.00	6	3,512	0.17%
2022/04/27	24	30.24	24	30.31	30.25	0	3,448	0.00%
2022/04/26	46	31.58	49.1	32.79	30.15	-3.1	3,302	-0.09%
2022/04/25	39.1	34.82	60	34.52	32.15	-20.9	2,950	-0.71%
2022/04/22	12.1	32.16	20.8	32.82	33.80	-8.7	2,202	-0.40%
2022/04/21	29.1	31.15	8.7	31.23	30.75	20.4	1,912	1.07%
2022/04/20	6.7	29.27	4	29.40	29.90	2.7	1,712	0.16%
2022/04/19	10	29.08	13	29.49	30.35	-3	1,600	-0.18%
2022/04/18	0	0.00	6	27.58	27.60	-6	1,408	-0.43%
2022/04/15	0	0.00	6	25.40	25.10	-6	1,437	-0.42%
2022/04/13	8	26.03	1	26.05	26.00	7	1,726	0.41%
2022/04/12	0	26.80	0	0.00	25.60	0	2,124	0.00%
2022/04/11	5	27.15	0	0.00	26.80	5	2,213	0.23%
2022/04/08	0	28.20	0	0.00	28.55	0	2,323	0.00%
2022/04/06	1	29.00	3	29.37	29.00	-2	2,780	-0.07%
2022/04/01	5	28.72	10.8	29.33	28.30	-5.8	3,155	-0.18%
2022/03/31	5	27.65	0	0.00	27.80	5	3,413	0.15%
2022/03/30	6	27.68	1	27.80	27.60	5	3,643	0.14%
2022/03/29	4	28.95	12	28.11	28.00	-8	3,754	-0.21%
2022/03/28	11	28.00	5	28.00	28.70	6	3,664	0.16%
2022/03/23	1	26.50	0	0.00	26.30	1	3,578	0.03%
2022/03/21	6	26.33	1	26.30	26.25	5	3,576	0.14%
2022/03/17	0	0.00	1	25.50	25.45	-1	3,581	-0.03%
2022/03/16	0	0.00	1	25.25	25.00	-1	3,583	-0.03%
2022/03/14	1	24.95	0	0.00	25.00	1	3,585	0.03%
2022/03/11	1	25.45	3	25.50	25.70	-2	3,571	-0.06%
2022/03/10	4	26.26	0	0.00	26.40	4	3,573	0.11%
2022/02/24	5	27.20	6	27.55	27.00	-1	3,670	-0.03%
2022/02/23	0	0.00	1	28.70	28.50	-1	3,695	-0.03%
2022/02/22	4	28.09	0	0.00	28.05	4	3,698	0.11%
2022/02/10	1	30.75	0	0.00	30.75	1	3,678	0.03%
2022/02/08	0	0.00	1	30.95	30.80	-1	3,666	-0.03%
2022/01/26	2	30.20	0	0.00	30.10	2	3,659	0.05%
2022/01/25	0	31.55	0	0.00	30.65	0	3,655	0.00%
2022/01/24	4	31.55	0	0.00	32.00	4	3,654	0.11%
2022/01/21	7	32.33	1	32.35	32.00	6	3,640	0.16%
2022/01/20	1	32.55	1	32.80	32.60	0	3,630	0.00%
2022/01/19	2	33.45	3	33.38	33.30	-1	3,613	-0.03%
2022/01/17	0	0.00	1	34.30	33.00	-1	3,541	-0.03%
2022/01/14	0	0.00	1.3	32.23	32.80	-1.3	3,515	-0.04%
2022/01/12	2.3	33.32	3.3	33.08	33.20	-1	3,504	-0.03%
2022/01/11	1.3	34.05	1	33.60	33.70	0.3	3,457	0.01%
2022/01/10	6	35.57	3	34.47	34.00	3	3,372	0.09%
2022/01/07	9	36.27	3.2	35.83	35.15	5.8	3,310	0.18%
2022/01/06	12	35.78	10	36.43	37.15	2	3,281	0.06%
2022/01/05	13.2	35.23	20	35.60	37.60	-6.8	3,478	-0.20%
2022/01/04	0	0.00	7	34.70	34.70	-7	3,098	-0.23%
2022/01/03	4	32.91	81	33.09	31.55	-77	3,040	-2.53%
2021/12/30	42	31.99	17	31.92	32.00	25	2,923	0.85%
2021/12/29	87.2	33.06	67	33.53	32.80	20.2	2,834	0.71%
2021/12/28	79	33.09	119	33.45	33.55	-40	2,457	-1.63%	大賣/
2021/12/27	85	29.82	12.3	29.99	30.50	72.7	2,038	3.57%
2021/12/24	5	29.45	3.1	30.00	30.00	1.9	1,708	0.11%
2021/12/23	1	26.20	2.9	26.73	27.30	-1.9	1,492	-0.12%
2021/12/20	0	0.00	1	24.35	24.25	-1	1,448	-0.07%
2021/12/16	0	0.00	1	24.50	24.75	-1	1,509	-0.07%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/13	1	25.00	0	0.00	25.20	1	1,939	0.05%
2021/12/03	0	0.00	1	25.00	25.30	-1	2,169	-0.05%
2021/12/02	1	24.85	0	0.00	24.70	1	2,165	0.05%
2021/11/29	10	25.77	10	25.43	25.10	0	2,161	0.00%
2021/11/26	1	26.10	1	26.30	26.00	0	2,107	0.00%
2021/11/24	0	0.00	1	25.20	25.80	-1	2,152	-0.05%
2021/11/23	0.1	25.10	0	0.00	25.00	0.1	2,189	0.00%
2021/11/19	0	0.00	2	25.65	25.40	-2	2,196	-0.09%
2021/11/18	2	25.83	1	25.85	25.85	1	2,224	0.05%
2021/11/17	2	26.65	0	0.00	26.60	2	2,221	0.09%
2021/11/15	0.1	27.10	0	0.00	27.35	0.1	2,277	0.00%
2021/11/11	1	26.90	7	27.48	27.40	-6	2,365	-0.25%
2021/11/05	1.2	27.71	0	0.00	27.35	1.2	2,547	0.05%
2021/11/04	0	0.00	3	27.85	27.80	-3	2,583	-0.12%
2021/11/02	1	27.70	1.1	28.10	27.20	-0.1	2,609	0.00%
2021/11/01	1	27.40	1	27.80	27.50	0	2,609	0.00%
2021/10/29	1	27.25	0	0.00	27.15	1	2,650	0.04%
2021/10/28	0	0.00	1	27.50	27.70	-1	2,657	-0.04%
2021/10/25	0	0.00	3	26.80	26.95	-3	2,719	-0.11%
2021/10/22	1	26.50	1	26.55	26.55	0	2,724	0.00%
2021/10/21	3	27.40	1	27.00	27.35	2	2,756	0.07%
2021/10/20	1	26.30	1	26.50	26.30	0	2,785	0.00%
2021/10/19	0	0.00	0	25.50	25.60	0	2,782	0.00%
2021/10/14	3	24.36	1	24.00	24.15	2	2,784	0.07%
2021/10/13	8	26.75	8	26.63	26.50	0	2,712	0.00%
2021/10/12	2.6	27.23	3	27.80	27.10	-0.4	2,353	-0.02%
2021/09/29	1	27.25	2	26.05	26.05	-1	2,348	-0.04%
2021/09/27	6	28.25	0	0.00	28.10	6	2,359	0.25%
2021/09/24	1	29.15	0	0.00	29.00	1	2,361	0.04%
2021/09/23	2	29.83	0	0.00	29.20	2	2,366	0.08%
2021/09/22	0	0.00	0	29.95	29.70	0	2,371	0.00%
2021/09/17	0	0.00	11	30.62	30.50	-11	2,370	-0.46%
2021/09/16	1	30.60	0	0.00	30.50	1	2,367	0.04%
2021/09/14	1	30.70	5.1	30.40	31.00	-4.1	2,367	-0.17%
2021/09/13	1	29.85	0	0.00	29.85	1	2,325	0.04%
2021/09/10	2	30.20	0	0.00	30.05	2	2,330	0.09%
2021/09/09	8	30.26	8	30.61	31.00	0	2,295	0.00%
2021/09/08	0	0.00	5	28.07	29.80	-5	1,997	-0.25%
2021/09/07	1	26.85	0	0.00	27.10	1	1,921	0.05%
2021/09/06	4	28.43	3	28.10	27.45	1	1,919	0.05%
2021/09/03	4	28.40	0	0.00	28.25	4	1,701	0.24%
2021/09/02	3	28.60	1	28.40	28.40	2	1,743	0.11%
2021/09/01	0	0.00	5	29.08	29.05	-5	1,749	-0.29%
2021/08/31	1	28.85	0	0.00	28.70	1	1,753	0.06%
2021/08/26	1	28.25	0	0.00	28.30	1	1,843	0.05%
2021/08/19	2	27.60	2	27.05	27.05	0	1,963	0.00%
2021/08/16	0	0.00	15	29.45	29.15	-15	2,018	-0.74%
2021/08/11	0	0.00	9	30.34	30.20	-9	2,587	-0.35%
2021/08/10	1	31.05	10	31.05	30.80	-9	2,992	-0.30%
2021/08/09	3.1	32.23	0	0.00	31.55	3.1	3,314	0.09%
2021/08/06	0	0.00	1	34.45	34.10	-1	3,516	-0.03%
2021/08/04	10	35.90	2	35.95	35.90	8	3,700	0.22%
2021/08/03	2	35.80	2.1	36.03	36.65	-0.1	3,774	0.00%
2021/07/30	0	0.00	1	35.30	35.20	-1	3,707	-0.03%
2021/07/28	1	35.60	0	36.00	35.10	1	3,714	0.03%
2021/07/22	10	39.45	0	0.00	39.20	10	3,843	0.26%
2021/07/21	0	0.00	40	39.13	38.80	-40	3,868	-1.03%
2021/07/20	17	39.24	1	39.15	39.15	16	3,889	0.41%
2021/07/19	0	0.00	0.1	40.68	40.45	-0.1	3,879	0.00%
2021/07/16	5	41.20	0.1	40.85	40.90	5	3,962	0.12%
2021/07/15	0	0.00	1	41.35	41.45	-1	3,964	-0.03%
2021/07/14	0	0.00	2	40.50	40.35	-2	3,971	-0.05%
2021/07/13	3	39.95	0	0.00	40.30	3	4,030	0.07%
2021/07/09	1	39.60	0	0.00	39.35	1	4,066	0.02%
2021/07/07	41	40.64	40	40.14	40.00	1	4,313	0.02%
2021/07/05	3	40.45	2	40.45	40.85	1	4,442	0.02%
2021/06/29	0.1	40.90	0	0.00	40.25	0.1	5,111	0.00%
2021/06/23	6.2	40.32	10	40.45	40.20	-3.9	5,556	-0.07%
2021/06/22	3	39.77	0	0.00	39.80	3	5,577	0.05%
2021/06/21	30	39.97	0	0.00	39.85	30	5,636	0.53%
2021/06/18	1	40.65	0	0.00	40.70	1	5,766	0.02%
2021/06/17	0	0.00	8	40.65	41.10	-8	5,835	-0.14%
2021/06/16	10	40.52	30	40.30	40.30	-20	5,909	-0.34%
2021/06/15	1	41.25	0	0.00	41.35	1	5,947	0.02%
2021/06/11	3	41.88	0	0.00	41.80	3	5,998	0.05%
2021/06/10	0	0.00	2	42.23	42.10	-2	6,036	-0.03%
2021/06/09	1	42.25	0	0.00	41.75	1	6,056	0.02%
2021/06/07	2	42.33	1	42.50	42.50	1	6,168	0.02%
2021/06/04	1	44.55	0	0.00	44.00	1	6,159	0.02%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/02	1	44.05	0	0.00	44.20	1	6,186	0.02%
2021/06/01	34	44.84	5	44.60	44.70	29	6,183	0.47%
2021/05/31	1	43.35	3	43.55	43.60	-2	6,152	-0.03%
2021/05/27	1	43.35	0	0.00	43.35	1	6,155	0.02%
2021/05/26	0	43.75	3	44.13	43.80	-3	6,163	-0.05%
2021/05/25	0	0.00	1	43.70	43.05	-1	6,161	-0.02%
2021/05/24	2	44.48	1.1	44.65	43.85	0.9	6,157	0.01%
2021/05/21	16	44.39	11	43.60	43.95	5	6,168	0.08%
2021/05/20	19	46.92	39	45.82	43.95	-20	6,150	-0.33%
2021/05/19	20	49.30	21	48.55	46.70	-1	5,957	-0.02%
2021/05/18	25	48.73	14	48.73	48.00	11	5,696	0.19%
2021/05/17	10	47.88	22	48.18	48.45	-12	5,364	-0.22%
2021/05/14	20	44.22	27	44.74	44.05	-7	5,053	-0.14%
2021/05/12	10	38.48	8	38.78	38.35	2	4,786	0.04%
2021/05/11	3	41.37	24	40.67	40.00	-21	4,733	-0.44%
2021/05/07	0	0.00	11	43.37	43.40	-11	4,885	-0.23%
2021/05/05	0.1	44.20	0	0.00	43.80	0.1	5,101	0.00%
2021/05/04	4	44.30	3	44.37	44.10	1	5,669	0.02%
2021/05/03	11	46.64	1	46.60	46.60	10	6,026	0.17%
2021/04/29	2	47.75	4.1	48.61	47.75	-2.1	6,040	-0.03%
2021/04/28	8	48.48	0	0.00	48.00	8	6,127	0.13%
2021/04/27	0	48.00	2	48.08	48.20	-2	6,175	-0.03%
2021/04/26	1.2	47.25	0	0.00	46.90	1.2	6,181	0.02%
2021/04/22	1	47.95	40	48.02	46.65	-39	6,265	-0.62%
2021/04/21	2	48.80	0	0.00	48.60	2	6,222	0.03%
2021/04/20	15	49.76	0	0.00	49.25	15	6,226	0.24%
2021/04/19	11	50.00	0	0.00	50.10	11	6,235	0.18%
2021/04/16	2	49.80	3	50.20	49.60	-1	6,242	-0.02%
2021/04/15	11	48.56	4	49.09	49.40	7	6,252	0.11%
2021/04/14	2	49.18	5.5	49.21	49.05	-3.5	6,336	-0.06%
2021/04/13	1.8	53.22	3	50.80	50.10	-1.2	6,449	-0.02%
2021/04/12	3.2	51.09	7	50.49	51.00	-3.8	6,321	-0.06%
2021/04/09	4.3	51.10	0	0.00	50.50	4.3	6,338	0.07%
2021/04/08	20.1	51.68	11	51.75	51.80	9.1	6,406	0.14%
2021/04/07	13.1	51.64	0	0.00	51.70	13.1	6,357	0.21%
2021/04/06	7	51.71	23	52.85	52.30	-16	6,261	-0.26%
2021/04/01	1	48.60	2	49.68	50.10	-1	5,963	-0.02%
2021/03/31	3	47.70	4	48.06	47.95	-1	5,904	-0.02%
2021/03/30	1	46.30	2	46.75	46.80	-1	5,944	-0.02%
2021/03/29	2	46.45	1	46.45	46.00	1	6,055	0.02%
2021/03/26	4	46.38	25	47.36	46.20	-21	6,150	-0.34%
2021/03/24	4	49.95	0	0.00	49.45	4	6,027	0.07%
2021/03/23	7	49.61	3	50.00	50.00	4	6,012	0.07%
2021/03/22	4	49.50	2	49.55	48.40	2	5,929	0.03%
2021/03/19	0	49.55	0	0.00	49.15	0	5,962	0.00%
2021/03/18	4	48.78	1	49.35	49.45	3	5,930	0.05%
2021/03/17	1	47.65	0	48.10	48.50	1	6,020	0.02%
2021/03/16	1	47.60	1	47.50	47.60	0	6,088	0.00%
2021/03/15	2	47.68	0	0.00	47.85	2	6,151	0.03%
2021/03/12	1	46.90	0.2	46.90	46.70	0.8	6,255	0.01%
2021/03/11	10	45.51	0	0.00	45.70	10	6,520	0.15%
2021/03/10	0	0.00	1	44.40	44.30	-1	6,566	-0.02%
2021/03/09	0.2	43.20	0	0.00	43.05	0.2	6,673	0.00%
2021/03/08	1	43.75	0.1	44.00	43.70	0.9	6,785	0.01%
2021/03/04	0	0.00	0.1	46.20	45.10	-0.1	6,969	0.00%
2021/03/03	0	0.00	0.2	45.80	46.10	-0.2	7,102	0.00%
2021/03/02	0	47.90	1	45.75	45.75	-1	7,179	-0.01%
2021/02/26	1	47.20	0	0.00	46.65	1	7,293	0.01%
2021/02/25	2	47.40	3	47.43	47.60	-1	7,417	-0.01%
2021/02/24	1	46.70	0	0.00	46.65	1	7,494	0.01%
2021/02/23	1	47.05	1	46.70	47.05	0	7,548	0.00%
2021/02/22	1	45.65	3	45.83	46.25	-2	7,792	-0.03%
2021/02/19	3	44.30	2	45.15	45.15	1	7,896	0.01%
2021/02/17	2.1	43.42	0	0.00	43.50	2.1	8,142	0.03%
2021/02/05	2	45.18	1.1	45.86	45.15	0.9	8,225	0.01%
2021/02/04	0	0.00	20	46.28	45.90	-20	8,372	-0.24%
2021/02/03	1	46.75	82	46.12	46.05	-81	8,611	-0.94%
2021/02/01	104	46.91	5	46.59	46.10	99	9,154	1.08%	大買/
2021/01/29	1	45.50	98	46.21	45.30	-97	9,183	-1.06%
2021/01/28	13	47.36	2	48.00	46.90	11	9,305	0.12%
2021/01/27	21	48.85	10	49.00	47.60	11	9,417	0.12%
2021/01/26	90	49.73	6	50.25	48.80	84	9,415	0.89%
2021/01/25	13	50.93	15.1	50.72	51.80	-2.1	9,068	-0.02%
2021/01/22	11	47.04	2	47.00	47.15	9	9,049	0.10%
2021/01/21	0	0.00	1	47.40	46.05	-1	9,562	-0.01%
2021/01/19	0	0.00	1	47.50	47.45	-1	10,071	-0.01%
2021/01/18	5	45.60	5	46.35	46.45	0	10,146	0.00%
2021/01/15	1	45.70	0	0.00	45.60	1	10,170	0.01%
2021/01/13	0	0.00	3	47.85	47.85	-3	10,288	-0.03%
2021/01/12	1	46.75	6	48.20	46.75	-5	10,447	-0.05%
2021/01/08	0	0.00	80	47.35	47.70	-80	10,854	-0.74%
2021/01/07	11	47.17	11	47.81	47.90	0	11,012	0.00%
2021/01/06	2.1	46.25	22	45.92	46.10	-19.9	11,545	-0.17%
2021/01/05	2	47.80	0	0.00	47.40	2	11,670	0.02%
2021/01/04	4	48.86	0	0.00	48.65	4	11,975	0.03%
2020/12/31	101	50.01	10	50.45	49.95	91	12,299	0.74%	大買/
2020/12/29	0	0.00	3	49.27	48.65	-3	13,953	-0.02%
2020/12/28	1.1	48.60	2	48.60	48.70	-0.9	14,744	-0.01%
2020/12/25	32	50.50	5	49.65	49.10	27	15,292	0.18%
2020/12/24	0	0.00	1	49.70	49.85	-1	15,589	-0.01%
2020/12/23	9.1	49.67	0	0.00	48.05	9.1	15,999	0.06%
2020/12/22	2	49.50	1	50.80	50.50	1	16,303	0.01%
2020/12/18	4.1	49.21	0	0.00	48.55	4.1	16,703	0.02%
2020/12/17	2	49.83	3	50.03	49.80	-1	16,903	-0.01%
2020/12/16	0	0.00	1	50.60	50.40	-1	17,059	-0.01%
2020/12/15	3	50.83	2	50.45	49.95	1	17,679	0.01%
2020/12/11	1	50.90	3	50.73	49.60	-2	18,149	-0.01%
2020/12/10	4.1	50.36	0	0.00	50.00	4.1	18,917	0.02%
2020/12/09	3	52.50	5	51.90	51.70	-2	19,978	-0.01%
2020/12/08	1	52.50	1	52.60	53.00	0	20,588	0.00%
2020/12/07	12	51.53	22	50.91	51.10	-10	21,166	-0.05%
2020/12/04	4	55.75	0	0.00	55.60	4	21,372	0.02%
2020/12/03	5	56.18	2	56.20	56.00	3	22,484	0.01%
2020/12/02	2	57.05	11	57.90	57.30	-9	22,967	-0.04%
2020/12/01	8	59.45	0	0.00	58.70	8	22,885	0.03%
2020/11/30	12	59.40	1	59.20	59.60	11	22,824	0.05%
2020/11/27	1	59.20	9	58.99	59.00	-8	22,754	-0.04%
2020/11/26	0	0.00	1	57.00	57.30	-1	22,648	0.00%
2020/11/25	2	57.25	24	57.93	57.30	-22	22,623	-0.10%
2020/11/24	23	59.50	8	59.64	58.60	15	22,575	0.07%
2020/11/23	1	58.00	5	58.54	58.80	-4	22,488	-0.02%
2020/11/20	6	57.95	4	57.85	57.70	2	22,423	0.01%
2020/11/19	13	59.35	10	59.79	58.90	3	22,402	0.01%
2020/11/18	4	57.95	14	57.84	58.20	-10	22,172	-0.05%
2020/11/17	7	56.24	30	57.12	56.90	-23	22,218	-0.10%
2020/11/16	19	57.84	20	57.60	57.60	-1	22,288	0.00%
2020/11/13	42	57.80	19	57.94	57.70	23	22,387	0.10%
2020/11/12	15	56.71	31	56.58	57.00	-16	22,431	-0.07%
2020/11/11	32	56.28	8	56.43	57.00	24	22,480	0.11%
2020/11/10	54	57.87	66	57.21	55.50	-12	22,356	-0.05%
2020/11/09	4	61.03	14	61.89	61.40	-10	22,067	-0.05%
2020/11/06	13	60.65	0	0.00	60.20	13	22,089	0.06%
2020/11/05	10	61.51	1	61.70	61.40	9	22,156	0.04%
2020/11/04	12	61.88	7	61.93	62.10	5	22,340	0.02%
2020/11/03	11	62.15	5	62.32	61.80	6	22,675	0.03%
2020/11/02	35	61.97	18	62.04	61.70	17	23,534	0.07%
2020/10/30	45	63.98	25	63.96	62.20	20	24,425	0.08%
2020/10/29	36	64.51	67	65.01	66.50	-31	24,742	-0.13%
2020/10/28	13	64.58	42	63.40	63.50	-29	24,299	-0.12%
2020/10/27	39	63.79	7	64.24	63.30	32	24,240	0.13%
2020/10/26	5	61.44	30	62.04	60.70	-25	23,993	-0.10%
2020/10/23	4	62.80	6	63.00	62.60	-2	24,069	-0.01%
2020/10/22	6	62.45	4	62.63	62.80	2	24,313	0.01%
2020/10/21	4	62.73	2	62.60	62.70	2	24,494	0.01%
2020/10/20	19	63.63	18	63.50	62.50	1	24,854	0.00%
2020/10/19	15	61.94	4	62.78	62.20	11	24,855	0.04%
2020/10/16	43	64.63	98	66.22	63.00	-55	24,855	-0.22%
2020/10/15	7	68.00	9	67.72	66.80	-2	24,894	-0.01%
2020/10/14	21	69.72	23	69.91	67.30	-2	25,105	-0.01%
2020/10/13	33	67.83	7	68.41	67.20	26	25,279	0.10%
2020/10/12	14	68.09	23	67.47	67.70	-9	25,195	-0.04%
2020/10/08	13	68.74	12	68.03	67.50	1	25,336	0.00%
2020/10/07	7	67.30	25	67.26	68.10	-18	25,620	-0.07%
2020/10/06	68	67.53	89	67.39	67.50	-21	25,528	-0.08%
2020/10/05	9	64.59	45	64.12	66.50	-36	24,601	-0.15%
2020/09/30	16	61.06	7	61.70	60.50	9	24,577	0.04%
2020/09/29	41	61.13	28	60.84	60.10	13	24,713	0.05%
2020/09/28	49	60.97	25	60.77	63.00	24	24,954	0.10%
2020/09/25	86	60.78	124	60.41	59.10	-38	24,564	-0.15%	大賣/
2020/09/24	12	63.13	9	63.56	62.50	3	24,296	0.01%
2020/09/23	39	64.65	57	65.02	64.00	-18	24,222	-0.07%
2020/09/22	18	63.36	8	65.03	66.00	10	24,073	0.04%
2020/09/21	6	65.63	42	64.93	64.70	-36	23,946	-0.15%
2020/09/18	63	65.87	27	66.14	65.80	36	23,911	0.15%
2020/09/17	11	63.25	6	63.70	64.00	5	23,321	0.02%
2020/09/16	18	64.24	22	64.67	64.00	-4	23,269	-0.02%
2020/09/15	34	64.51	29	63.68	63.70	5	22,979	0.02%
2020/09/14	50	61.95	39	62.64	64.10	11	22,178	0.05%
2020/09/11	73	61.69	28	60.21	58.30	45	21,177	0.21%
2020/09/10	73	64.29	96	65.38	64.30	-23	20,578	-0.11%
2020/09/09	29	67.06	14	67.74	68.00	15	19,988	0.08%
2020/09/08	38	74.42	69	73.58	67.20	-31	19,686	-0.16%
2020/09/07	32	78.43	603.1	78.11	71.10	-571.1	19,288	-2.96%	大賣/鉅額交易
2020/09/04	212	77.34	2	77.10	79.00	210	19,331	1.09%	大買/鉅額交易
2020/09/03	100	78.70	12	77.38	79.00	88	19,716	0.45%
2020/09/02	245	75.51	7	76.57	76.60	238	20,043	1.19%	大買/鉅額交易
2020/09/01	5	70.50	1	72.00	69.70	4	20,193	0.02%
2020/08/31	16	67.93	4	69.25	70.00	12	20,472	0.06%
2020/08/28	3	61.10	2	65.65	65.90	1	20,493	0.00%
2020/08/27	1	60.00	3	59.90	60.00	-2	20,537	-0.01%
2020/08/26	0	0.00	3	60.93	59.50	-3	20,496	-0.01%
2020/08/25	2	61.00	3	60.00	60.30	-1	20,463	0.00%
2020/08/24	0	0.00	3	57.70	57.30	-3	20,381	-0.01%
2020/08/21	4	56.18	5	55.02	56.40	-1	20,321	0.00%
2020/08/20	8	51.58	33	52.24	52.90	-25	20,139	-0.12%
2020/08/19	31	57.64	11	56.49	55.10	20	19,896	0.10%
2020/08/18	25	56.83	5	57.76	59.00	20	19,748	0.10%
2020/08/17	2	54.50	5	54.84	55.80	-3	19,661	-0.02%
2020/08/14	10	48.23	16	49.33	50.80	-6	19,553	-0.03%
2020/08/13	15.1	47.89	9	48.26	48.15	6.1	19,424	0.03%
2020/08/12	3	44.17	76	44.35	45.80	-73	19,225	-0.38%
2020/08/11	79	46.76	14	46.82	46.35	65	19,088	0.34%
2020/08/10	34	43.82	25	44.03	45.00	9	18,843	0.05%
2020/08/07	65	43.91	13	43.53	43.25	52	18,500	0.28%
2020/08/06	27	43.67	38	43.43	43.50	-11	17,960	-0.06%
2020/08/05	50	39.99	65	40.53	41.35	-15	16,997	-0.09%
2020/08/04	95	37.96	66	38.03	39.60	29	15,891	0.18%
2020/08/03	16	35.77	3	35.93	36.00	13	15,217	0.09%
2020/07/31	2	35.83	28	36.36	35.75	-26	15,184	-0.17%
2020/07/30	35	36.32	31	36.45	36.70	4	15,056	0.03%
2020/07/29	3	35.10	14	35.30	35.65	-11	14,890	-0.07%
2020/07/28	10	34.41	4	33.85	34.30	6	14,733	0.04%
2020/07/27	22	36.93	12	36.34	35.75	10	14,450	0.07%
2020/07/24	23	37.08	20	37.51	36.95	3	14,200	0.02%
2020/07/23	15	36.67	23	36.46	36.50	-8	13,766	-0.06%
2020/07/22	8	35.26	14	35.45	36.20	-6	13,647	-0.04%
2020/07/21	22	35.50	7	34.99	34.50	15	13,472	0.11%
2020/07/20	29	34.46	8	34.61	33.70	21	13,268	0.16%
2020/07/17	61	38.94	65	37.77	37.40	-4	12,881	-0.03%
2020/07/16	16	36.83	32	36.31	37.00	-16	12,208	-0.13%
2020/07/15	44	38.51	64	37.15	36.10	-20	12,035	-0.17%
2020/07/14	51	38.44	40	38.16	38.05	11	11,593	0.09%
2020/07/13	11	37.16	4	37.06	36.50	7	11,051	0.06%
2020/07/10	2	35.28	20	35.69	35.30	-18	10,684	-0.17%
2020/07/09	52	39.62	57	38.70	37.35	-5	10,324	-0.05%
2020/07/08	52	36.78	29	37.49	37.70	23	9,539	0.24%
2020/07/07	39	33.73	40	33.87	34.85	-1	8,843	-0.01%
2020/07/06	11	30.87	10	31.00	31.70	1	8,261	0.01%
2020/07/03	8	28.59	50	28.72	28.95	-42	8,241	-0.51%
2020/07/02	16	28.57	38	29.06	28.40	-22	8,172	-0.27%
2020/07/01	15	28.49	360	28.69	28.10	-345	8,109	-4.25%	大賣/鉅額交易
2020/06/30	200	28.35	3	28.19	29.00	197	7,921	2.49%	大買/鉅額交易
2020/06/29	187	26.33	4	26.16	26.85	183	7,802	2.35%	大買/鉅額交易
2020/06/24	86	24.47	14	24.53	24.45	72	7,666	0.94%
2020/06/23	13	24.18	16	24.10	23.20	-3	7,599	-0.04%
2020/06/22	14	27.05	21	26.33	24.15	-7	7,488	-0.09%
2020/06/19	5	25.73	11	26.07	26.40	-6	7,418	-0.08%
2020/06/18	12	26.71	24	26.95	26.90	-12	7,306	-0.16%
2020/06/17	1	24.60	0	0.00	24.50	1	7,128	0.01%
2020/06/16	1	23.50	0	0.00	23.55	1	7,031	0.01%
2020/06/15	9	23.63	3	23.65	24.25	6	6,945	0.09%
2020/06/12	11	21.23	26	22.02	22.85	-15	6,741	-0.22%
2020/06/11	18	21.65	13	21.76	20.80	5	6,005	0.08%
2020/06/10	19	19.68	24	19.90	20.15	-5	5,442	-0.09%
2020/06/09	12	17.59	10	17.30	18.35	2	5,048	0.04%
2020/06/08	22	16.45	8	16.43	16.70	14	4,725	0.30%
2020/06/05	15	16.02	8	16.17	15.95	7	4,555	0.15%
2020/06/03	0	0.00	3	14.40	14.15	-3	4,339	-0.07%
2020/06/01	3	13.95	2	14.08	13.95	1	4,648	0.02%
2020/05/28	0	0.00	1	13.75	13.45	-1	5,104	-0.02%
2020/05/27	2	13.40	0	0.00	13.40	2	5,195	0.04%
2020/05/25	0	0.00	8	13.86	13.70	-8	5,457	-0.15%
2020/05/22	1	14.10	1	13.90	13.95	0	5,430	0.00%
2020/05/21	8	14.15	0	0.00	14.30	8	5,349	0.15%
2020/05/18	0	0.00	4	13.30	13.25	-4	5,483	-0.07%
2020/05/14	1	13.00	0	0.00	12.80	1	5,602	0.02%
2020/05/12	1	13.40	1	13.25	13.65	0	5,502	0.00%
2020/05/08	1	13.80	1	14.05	13.30	0	5,485	0.00%
2020/05/07	0	0.00	1	13.55	13.50	-1	5,447	-0.02%
2020/05/06	1	13.15	0	0.00	12.70	1	5,352	0.02%
2020/05/05	0	0.00	1	12.35	12.55	-1	5,265	-0.02%
2020/04/30	0	0.00	1	12.25	12.20	-1	5,171	-0.02%
2020/04/29	10	12.05	1	12.00	12.10	9	5,130	0.18%
2020/04/27	0	0.00	2	12.30	11.85	-2	5,036	-0.04%
2020/04/22	0	0.00	1	11.45	11.50	-1	4,724	-0.02%
2020/04/21	1	11.95	0	0.00	11.70	1	4,677	0.02%
2020/04/16	4	11.85	1	12.00	11.70	3	4,397	0.07%
2020/04/15	0	0.00	10	11.20	11.20	-10	4,249	-0.24%
2020/04/13	1	11.55	1	11.45	11.25	0	4,152	0.00%
2020/04/10	4	11.50	0	0.00	11.45	4	4,113	0.10%
2020/04/09	1	11.30	40	11.30	11.25	-39	4,063	-0.96%
2020/04/08	41	11.91	2	12.05	11.45	39	4,009	0.97%
2020/04/07	1	11.65	0	0.00	11.80	1	3,856	0.03%
2020/04/06	0	0.00	3	9.88	10.75	-3	3,713	-0.08%
2020/03/31	0	9.81	0	0.00	9.75	0	3,548	0.00%
2020/03/26	1	9.84	0	0.00	9.51	1	3,417	0.03%
2020/03/25	1	9.52	1	9.48	9.54	0	3,367	0.00%
2020/03/23	10	8.30	0	0.00	8.36	10	3,276	0.31%
2020/03/17	4	9.59	4	9.61	9.54	0	3,140	0.00%
2020/03/16	3	9.58	3	9.65	9.17	0	3,058	0.00%
2020/03/12	0	0.00	21	10.03	9.38	-21	2,881	-0.73%
2020/03/05	9	13.33	4	13.40	13.25	5	2,404	0.21%
2020/03/04	5	13.20	5	13.07	13.50	0	2,074	0.00%
2020/03/03	0	0.00	2	12.20	12.30	-2	1,734	-0.12%
2020/02/27	2	11.90	0	0.00	12.15	2	1,469	0.14%
2020/02/26	0	0.00	2	12.45	12.75	-2	1,355	-0.15%
2020/02/25	2	11.65	0	0.00	11.80	2	1,144	0.17%
2019/12/16	0	0.00	0.1	10.35	10.35	-0.1	425	-0.02%
2019/10/14	0	0.00	5	10.40	10.40	-5	464	-1.08%
2019/10/08	0	0.00	4	10.40	10.45	-4	479	-0.83%
2019/09/09	0	0.00	1	10.85	10.85	-1	462	-0.22%
2019/07/19	2	11.20	0	0.00	11.15	2	792	0.25%
2019/07/11	0	0.00	10	11.40	11.40	-10	974	-1.03%
2019/05/15	0	0.00	20	11.80	11.75	-20	1,788	-1.12%
2019/05/09	20	13.75	0	0.00	13.05	20	1,687	1.19%
2019/05/07	0	0.00	1	13.00	13.05	-1	1,494	-0.07%
2019/05/02	1	12.75	0	0.00	12.80	1	1,454	0.07%
2019/04/24	2	12.85	0	0.00	12.75	2	1,416	0.14%
2019/04/19	10	13.70	0	0.00	13.20	10	1,369	0.73%
2019/04/11	5	13.30	0	0.00	12.95	5	1,202	0.42%
2019/04/01	0	0.00	1	12.35	13.20	-1	929	-0.11%
2019/03/29	1	12.10	2	12.40	12.40	-1	852	-0.12%
2019/03/27	0	0.00	1	11.70	11.75	-1	758	-0.13%
2019/03/21	0	0.00	5	11.95	11.90	-5	718	-0.70%
2019/03/20	7	11.97	0	0.00	12.05	7	706	0.99%
2019/03/14	0	0.00	2	11.65	11.60	-2	657	-0.30%
2019/03/06	1	11.85	0	0.00	11.70	1	615	0.16%
2019/02/27	2	11.45	0	0.00	11.45	2	600	0.33%
2019/02/22	12	12.09	10	11.85	11.95	2	549	0.36%
2019/01/25	0	0.00	5	10.70	10.65	-5	470	-1.06%
2019/01/22	0	0.00	5	10.80	10.70	-5	467	-1.07%
2019/01/18	10	10.75	0	0.00	10.75	10	461	2.17%
2018/10/30	0	0.00	6	9.25	9.15	-6	507	-1.18%
2018/10/19	0	0.00	2	9.58	9.80	-2	526	-0.38%
2018/10/09	0	0.00	2	10.65	10.55	-2	530	-0.38%
2018/08/21	0	0.00	2	12.15	12.50	-2	1,062	-0.19%
2018/08/16	0	0.00	2	12.10	12.25	-2	1,137	-0.18%
2018/08/08	0	0.00	2	13.40	13.25	-2	1,188	-0.17%
2018/07/18	0	0.00	1	12.75	12.75	-1	1,191	-0.08%
2018/07/16	2	13.35	0	0.00	13.10	2	1,190	0.17%
2018/06/11	0	0.00	15	13.55	13.55	-15	1,221	-1.23%
2018/06/08	0	0.00	5	13.60	13.60	-5	1,226	-0.41%
2018/06/07	1	13.65	0	0.00	13.60	1	1,439	0.07%
2018/06/06	26	13.92	0	0.00	13.80	26	1,418	1.83%
2018/06/01	13	13.72	13	13.38	13.20	0	1,358	0.00%
2018/05/25	1	12.90	0	0.00	12.70	1	1,320	0.08%
2018/05/21	0	0.00	1	12.80	12.60	-1	1,321	-0.08%
2018/05/18	0	0.00	8	12.50	12.70	-8	1,329	-0.60%
2018/05/17	4	12.60	0	0.00	12.30	4	1,325	0.30%
2018/05/16	1	11.90	0	0.00	11.85	1	1,313	0.08%
2018/05/15	4	11.90	1	11.95	11.90	3	1,342	0.22%
2018/05/07	0	0.00	6	12.55	12.90	-6	1,657	-0.36%
2018/04/25	0	0.00	1	12.05	12.10	-1	2,635	-0.04%
2018/04/24	4	12.15	0	0.00	12.15	4	2,689	0.15%
2018/04/17	2	12.80	0	0.00	12.70	2	2,963	0.07%
2018/04/16	2	13.00	0	0.00	12.90	2	2,974	0.07%
2018/03/30	0	0.00	1	13.05	12.90	-1	3,298	-0.03%
2018/03/22	1	13.75	0	0.00	13.30	1	3,583	0.03%
2018/03/09	0	0.00	1	13.75	13.55	-1	3,466	-0.03%
2018/03/06	1	13.95	0	0.00	13.80	1	3,532	0.03%
2018/03/05	1	14.45	0	0.00	14.15	1	3,535	0.03%
2018/02/23	1	13.60	1	13.45	13.30	0	3,755	0.00%
2018/02/05	0	0.00	2	14.50	14.50	-2	4,389	-0.05%
2018/02/02	2	15.00	2	15.03	15.00	0	4,621	0.00%
2018/02/01	0	0.00	4	15.58	15.15	-4	5,000	-0.08%
2018/01/31	3	15.17	0	0.00	15.15	3	5,132	0.06%
2018/01/30	3	15.65	16	15.56	15.35	-13	5,103	-0.25%
2018/01/29	16	15.37	10	16.00	16.05	6	5,024	0.12%
2018/01/26	0	0.00	6	15.05	15.00	-6	4,783	-0.13%
2018/01/24	6	14.90	0	0.00	14.90	6	4,669	0.13%
2018/01/23	5	15.70	5	15.20	15.05	0	4,676	0.00%
2018/01/19	0	0.00	56	15.20	15.20	-56	4,448	-1.26%
2018/01/18	1	14.60	0	0.00	14.35	1	4,172	0.02%
2018/01/10	0	0.00	1	13.55	13.50	-1	4,033	-0.02%
2018/01/03	0	0.00	3	14.37	14.55	-3	3,920	-0.08%