圓剛 (2417)-兆豐-鹿港券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
44.70
漲跌
--
漲幅
0.00%
成交量
7,196張
產業
上市電腦週邊類股
387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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	4	45.60	7	44.64	44.70	-3	6,754	-0.04%
2024/05/30	11	45.18	6	44.88	44.70	5	6,765	0.07%
2024/05/29	20	46.95	15	47.22	46.75	5	7,037	0.07%
2024/05/28	37	46.59	11	46.45	45.40	26	6,810	0.38%
2024/05/27	15	44.30	17	45.50	45.25	-2	6,687	-0.03%
2024/05/24	1	43.10	0	0.00	42.65	1	6,407	0.02%
2024/05/23	4	43.18	0	0.00	41.95	4	6,408	0.06%
2024/05/22	2	43.73	12	43.12	43.35	-10	6,408	-0.16%
2024/05/21	0	0.00	5	39.80	40.75	-5	6,446	-0.08%
2024/05/20	1	39.85	4	38.70	38.55	-3	6,384	-0.05%
2024/05/17	51	40.58	6	41.08	40.00	45	6,352	0.71%
2024/05/16	3	39.27	2	40.45	40.75	1	6,019	0.02%
2024/05/13	0	0.00	1	37.25	37.30	-1	5,929	-0.02%
2024/05/10	1	37.90	0	0.00	38.10	1	5,923	0.02%
2024/05/08	1	38.30	0	0.00	38.25	1	5,900	0.02%
2024/05/06	1	37.50	0	0.00	37.25	1	5,853	0.02%
2024/04/29	1	37.05	1	37.05	36.75	0	5,970	0.00%
2024/04/25	6	36.59	1	36.15	36.00	5	5,954	0.08%
2024/04/24	3	37.03	3	37.10	36.80	0	5,941	0.00%
2024/04/22	1	37.20	0	0.00	35.45	1	5,930	0.02%
2024/04/18	6	38.50	0	0.00	37.75	6	5,896	0.10%
2024/04/16	1	39.35	4	38.74	38.60	-3	5,885	-0.05%
2024/04/15	1	41.00	1	41.85	40.50	0	5,878	0.00%
2024/04/12	0	0.00	15	42.85	42.80	-15	5,859	-0.26%
2024/04/11	1	42.25	4	42.49	42.00	-3	5,832	-0.05%
2024/04/09	0	0.00	1	43.85	43.70	-1	5,767	-0.02%
2024/04/08	1	44.60	0	0.00	44.30	1	5,749	0.02%
2024/04/03	1	45.05	0	0.00	44.60	1	5,735	0.02%
2024/04/02	3	44.85	2	46.70	45.00	1	5,733	0.02%
2024/04/01	1	44.75	0	0.00	44.60	1	5,630	0.02%
2024/03/29	2	44.60	1	43.40	43.40	1	5,542	0.02%
2024/03/28	2	44.50	1	44.66	44.65	1	5,483	0.02%
2024/03/27	2	44.28	6	44.85	45.45	-4	5,406	-0.07%
2024/03/26	34	51.13	16	47.93	46.20	18	5,295	0.34%
2024/03/25	12	51.23	2	51.10	51.10	10	4,849	0.21%
2024/03/22	2	50.50	0	0.00	50.70	2	4,833	0.04%
2024/03/21	3	47.87	0	0.00	47.80	3	4,780	0.06%
2024/03/20	13	44.96	10	44.61	45.05	3	4,796	0.06%
2024/03/18	1	47.40	0	0.00	47.90	1	4,975	0.02%
2024/03/13	1	46.50	8	48.39	49.00	-7	5,148	-0.14%
2024/03/11	14	51.99	22	52.56	51.50	-8	5,293	-0.15%
2024/03/08	18	51.46	49.8	51.87	50.90	-31.8	5,071	-0.63%
2024/03/07	75.8	54.01	30	53.12	52.80	45.8	4,889	0.94%
2024/03/06	37	49.44	61	51.56	52.20	-24	4,241	-0.57%
2024/03/05	6	46.00	1	47.40	47.50	5	3,711	0.13%
2024/03/04	1	42.30	13	43.18	43.20	-12	3,668	-0.33%
2024/03/01	0	0.00	4	38.90	39.30	-4	3,368	-0.12%
2024/02/29	6	37.03	12.1	38.31	39.00	-6.1	3,325	-0.18%
2024/02/27	3	36.25	3	36.93	36.30	0	3,511	0.00%
2024/02/26	2	37.00	11	36.93	36.75	-9	4,034	-0.22%
2024/02/23	2	37.45	4	37.58	36.95	-2	4,044	-0.05%
2024/02/22	9	37.37	18.1	38.28	38.55	-9.1	4,027	-0.23%
2024/02/21	0	0.00	3	35.05	35.05	-3	3,811	-0.08%
2024/02/20	0	0.00	1	34.80	35.10	-1	4,085	-0.02%
2024/02/19	10	34.85	3	35.00	35.30	7	5,312	0.13%
2024/02/16	3	34.65	0	0.00	34.70	3	5,767	0.05%
2024/02/15	0	0.00	0.2	33.35	33.25	-0.2	6,214	0.00%
2024/02/02	0	0.00	1	33.50	33.70	-1	6,406	-0.02%
2024/02/01	2	33.45	10	33.28	33.30	-8	6,452	-0.12%
2024/01/31	4	33.55	0	0.00	33.65	4	6,487	0.06%
2024/01/30	0	0.00	12.3	33.96	34.00	-12.3	6,575	-0.19%
2024/01/29	1	33.90	0	0.00	34.20	1	6,656	0.02%
2024/01/26	2.5	34.41	0	0.00	34.25	2.5	6,775	0.04%
2024/01/23	0	32.60	0	0.00	32.75	0	7,576	0.00%
2024/01/16	0	0.00	3	32.25	32.10	-3	7,776	-0.04%
2024/01/11	2	33.00	0	0.00	33.00	2	7,814	0.03%
2024/01/08	0	0.00	2	34.20	33.40	-2	7,849	-0.03%
2024/01/03	2	34.55	0	0.00	34.50	2	7,950	0.03%
2024/01/02	1	36.05	1	35.20	35.05	0	8,221	0.00%
2023/12/29	1	36.00	0	0.00	36.00	1	8,823	0.01%
2023/12/28	4	36.88	0	0.00	36.15	4	9,249	0.04%
2023/12/26	2	35.65	0	0.00	35.65	2	9,654	0.02%
2023/12/22	0	0.00	1	35.60	35.60	-1	9,767	-0.01%
2023/12/20	2	35.78	1	35.95	36.05	1	9,829	0.01%
2023/12/19	1	35.40	0	0.00	35.20	1	9,925	0.01%
2023/12/18	0	0.00	1	36.05	36.00	-1	10,096	-0.01%
2023/12/14	3	37.45	0	0.00	37.20	3	10,270	0.03%
2023/12/13	5	37.49	2	37.68	38.10	3	10,327	0.03%
2023/12/12	20	37.19	10	36.70	36.70	10	10,205	0.10%
2023/12/11	8	39.41	5	39.17	38.70	3	10,107	0.03%
2023/12/08	2	38.95	12	39.03	38.95	-10	10,134	-0.10%
2023/12/07	6	39.79	1	39.25	38.65	5	10,177	0.05%
2023/12/06	5	40.22	6	40.59	39.85	-1	10,092	-0.01%
2023/12/05	2	39.93	0	0.00	39.80	2	9,913	0.02%
2023/12/04	11	40.12	5.1	39.68	39.80	5.9	9,798	0.06%
2023/12/01	0	0.00	2	38.70	38.95	-2	9,645	-0.02%
2023/11/30	4	38.54	2	39.30	38.60	2	9,605	0.02%
2023/11/29	1	39.70	5	40.06	38.95	-4	9,511	-0.04%
2023/11/28	6	39.28	0	0.00	39.40	6	9,429	0.06%
2023/11/27	4	38.73	0	0.00	39.25	4	9,361	0.04%
2023/11/24	16	39.67	4	41.19	40.30	12	9,279	0.13%
2023/11/22	2	38.28	2	38.50	38.25	0	8,297	0.00%
2023/11/21	8	38.81	10	38.76	38.15	-2	8,215	-0.02%
2023/11/20	4	37.98	0	0.00	37.80	4	8,067	0.05%
2023/11/17	16	38.30	9	38.22	38.20	7	7,939	0.09%
2023/11/16	45	40.80	30.6	41.18	39.00	14.4	7,643	0.19%
2023/11/15	9	38.05	26	38.71	39.35	-17	6,398	-0.27%
2023/11/14	13	35.96	36	37.43	35.80	-23	5,913	-0.39%
2023/11/13	1	33.60	5	33.57	34.40	-4	5,439	-0.07%
2023/11/10	14	33.33	14	33.22	33.25	0	5,334	0.00%
2023/11/09	2	32.85	2	32.60	32.60	0	5,220	0.00%
2023/11/08	2	33.50	2	33.35	33.35	0	5,172	0.00%
2023/11/07	2	33.50	3	33.52	33.50	-1	5,124	-0.02%
2023/11/06	7	33.77	16	33.39	33.55	-9	5,027	-0.18%
2023/11/03	3	35.43	3	34.72	34.80	0	4,930	0.00%
2023/11/02	18	34.47	8	34.56	35.60	10	4,784	0.21%
2023/11/01	4	34.61	12	34.60	34.75	-8	4,479	-0.18%
2023/10/31	41	33.35	27	32.90	32.80	14	4,077	0.34%
2023/10/30	2	34.70	24	35.90	35.90	-22	3,788	-0.58%
2023/10/27	1	31.05	5	32.65	32.65	-4	3,665	-0.11%
2023/10/26	1	29.95	16	30.04	29.70	-15	3,624	-0.41%
2023/10/25	11	31.03	1	31.00	31.10	10	3,590	0.28%
2023/10/24	7	30.39	1	30.20	30.50	6	3,562	0.17%
2023/10/23	1	29.20	15	28.45	28.95	-14	3,532	-0.40%
2023/10/20	1	28.40	0	0.00	28.75	1	3,515	0.03%
2023/10/19	1	30.00	0	30.40	30.00	1	3,484	0.03%
2023/10/17	0	0.00	1	31.85	31.40	-1	3,431	-0.03%
2023/10/16	15	32.03	0	0.00	31.85	15	3,396	0.44%
2023/10/13	0	0.00	0	32.70	32.35	0	3,359	0.00%
2023/10/12	1.5	32.68	11	33.03	33.00	-9.5	3,334	-0.29%
2023/10/11	10	32.70	20	33.10	32.50	-10	3,289	-0.30%
2023/10/06	17	34.28	16	34.19	34.25	1	3,221	0.03%
2023/10/05	66	35.94	21	35.90	35.85	45	2,924	1.54%
2023/10/04	27	32.39	31.8	33.82	34.80	-4.8	2,300	-0.21%
2023/10/03	8	31.62	18	31.56	31.65	-10	1,848	-0.54%
2023/10/02	0	0.00	2	29.90	29.90	-2	1,454	-0.14%
2023/09/28	4	27.11	20	27.20	27.20	-16	1,369	-1.17%
2023/09/25	20	25.76	4	25.90	25.35	16	1,193	1.34%
2023/09/22	10	26.70	32	26.30	26.65	-22	1,142	-1.93%
2023/09/21	7	27.16	23	27.03	26.90	-16	1,032	-1.55%
2023/09/20	20	26.81	8	26.30	26.40	12	820	1.46%
2023/09/19	5	25.10	5	25.00	24.95	0	677	0.00%
2023/09/18	18	24.76	25	25.08	25.40	-7	590	-1.19%
2023/09/13	3	23.75	1	23.90	23.35	2	427	0.47%
2023/09/12	3	22.68	7	22.58	22.90	-4	318	-1.26%
2023/09/11	3	21.00	0	0.00	20.85	3	253	1.18%
2023/09/07	0	0.00	2	21.55	21.35	-2	258	-0.77%
2023/08/30	0	20.80	0	0.00	20.80	0	270	0.00%
2023/08/07	0	0.00	2	20.95	21.05	-2	335	-0.60%
2023/08/02	2	20.65	0	0.00	20.65	2	360	0.56%
2023/07/28	2	20.80	0	0.00	20.80	2	432	0.46%
2023/07/27	0	0.00	1	20.80	20.85	-1	706	-0.14%
2023/07/26	0	0.00	1	20.75	20.70	-1	791	-0.13%
2023/07/20	1	21.05	0	0.00	21.05	1	792	0.13%
2023/07/18	0	0.00	1	21.40	21.30	-1	796	-0.13%
2023/07/17	0	0.00	10	21.22	21.40	-10	794	-1.26%
2023/07/14	0	0.00	1	20.80	20.90	-1	796	-0.13%
2023/07/11	1	21.15	0	0.00	21.20	1	792	0.13%
2023/07/07	0	0.00	0.8	21.70	21.60	-0.8	795	-0.10%
2023/07/04	0	0.00	10	22.00	22.20	-10	799	-1.25%
2023/07/03	0	0.00	5	21.95	21.85	-5	792	-0.63%
2023/06/28	12	21.79	0	0.00	21.75	12	785	1.53%
2023/06/27	6	21.69	0	0.00	21.80	6	785	0.76%
2023/06/26	5	22.28	0	0.00	22.05	5	780	0.64%
2023/06/21	0	0.00	15	22.18	22.20	-15	781	-1.92%
2023/06/20	15	21.82	0	0.00	21.75	15	779	1.92%
2023/06/16	2	22.10	0	0.00	22.20	2	778	0.26%
2023/06/15	0	0.00	5	22.40	22.20	-5	775	-0.64%
2023/06/14	5	21.80	0	0.00	21.70	5	763	0.65%
2023/06/07	10	21.95	0	0.00	21.95	10	773	1.29%
2023/06/06	10	22.15	1	22.10	22.15	9	776	1.16%
2023/06/02	0	0.00	7	22.10	22.15	-7	770	-0.91%
2023/06/01	1	22.00	1	22.00	21.95	0	772	0.00%
2023/05/30	8	21.80	0	0.00	21.85	8	771	1.04%
2023/05/24	0	0.00	2.6	21.68	21.70	-2.6	765	-0.34%
2023/05/23	4	21.55	14	21.55	21.60	-10	766	-1.30%
2023/05/22	3	21.60	3	21.45	21.40	0	770	0.00%
2023/05/19	2	21.55	2	21.40	21.35	0	767	0.00%
2023/05/17	10	21.30	0	0.00	21.30	10	772	1.29%
2023/05/16	0	0.00	0	21.20	21.20	0	769	0.00%
2023/05/12	10	21.00	0	0.00	21.00	10	768	1.30%
2023/05/11	3	21.47	6	21.14	20.90	-3	764	-0.39%
2023/05/10	7	21.97	0	0.00	21.90	7	741	0.94%
2023/05/09	2	22.20	0	0.00	22.10	2	731	0.27%
2023/05/08	5	23.00	5	22.50	22.50	0	718	0.00%
2023/05/05	2	22.78	0	0.00	22.65	2	703	0.28%
2023/05/04	11	23.10	0	0.00	23.10	11	690	1.59%
2023/05/03	14	23.31	6	23.58	22.95	8	656	1.22%
2023/05/02	0	0.00	5	25.45	25.45	-5	383	-1.30%
2023/04/13	1	24.45	0	0.00	24.25	1	288	0.35%
2023/04/12	0	0.00	21	24.23	24.25	-21	284	-7.38%
2023/03/24	0	0.00	10	23.85	24.00	-10	306	-3.26%
2023/03/15	0	23.35	0	0.00	23.00	0	397	0.00%
2023/03/10	10	24.00	5	23.90	23.90	5	435	1.15%
2023/03/08	0	0.00	20	24.38	24.40	-20	491	-4.07%
2023/03/07	0	0.00	0	24.00	24.10	0	496	0.00%
2023/03/06	10	24.20	0	0.00	24.20	10	627	1.59%
2023/03/03	0	0.00	0	23.88	23.80	0	691	0.00%
2023/03/02	0	0.00	1	23.75	23.55	-1	688	-0.15%
2023/03/01	1	23.80	0	0.00	23.60	1	692	0.14%
2023/02/22	0	23.50	0	0.00	23.65	0	693	0.00%
2023/02/17	0	23.70	10	23.60	23.70	-10	710	-1.41%
2023/02/14	0	0.00	0	23.50	23.00	0	798	0.00%
2023/02/13	0	0.00	0	23.05	23.05	0	798	0.00%
2023/02/10	0	23.70	0	0.00	23.35	0	799	0.00%
2023/02/08	0	0.00	2	23.60	23.60	-2	799	-0.25%
2023/02/07	0	0.00	20	23.40	23.45	-20	795	-2.51%
2023/02/03	0	23.60	0	0.00	23.60	0	794	0.00%
2023/01/31	0	0.00	2	22.75	23.00	-2	785	-0.25%
2023/01/04	0	0.00	4	22.45	22.40	-4	790	-0.51%
2022/12/30	4	22.20	0	0.00	22.20	4	794	0.50%
2022/12/29	3	22.45	3	22.58	22.45	0	800	0.00%
2022/12/23	0	0.00	2	22.70	22.60	-2	884	-0.23%
2022/12/20	2	22.30	0	0.00	22.05	2	892	0.22%
2022/12/16	2	23.00	0	0.00	22.85	2	892	0.22%
2022/12/15	0	0.00	1	23.55	23.40	-1	890	-0.11%
2022/12/14	1	23.80	0	0.00	23.60	1	886	0.11%
2022/12/13	0	0.00	2	23.70	23.30	-2	817	-0.24%
2022/12/06	0	0.00	2	23.00	22.90	-2	849	-0.24%
2022/12/05	1	23.45	0	0.00	23.45	1	891	0.11%
2022/12/02	4	23.20	2	23.30	23.10	2	941	0.21%
2022/12/01	0	0.00	1	23.60	23.85	-1	951	-0.11%
2022/11/30	1	23.20	0	0.00	23.20	1	931	0.11%
2022/11/29	12	23.53	3	23.68	23.50	9	938	0.96%
2022/11/28	0	24.25	2	23.85	24.25	-2	927	-0.22%
2022/11/25	4	23.63	65	23.83	24.30	-61	799	-7.63%
2022/11/24	0	22.45	0	0.00	22.10	0	741	0.00%
2022/11/23	0	22.10	0	0.00	22.15	0	745	0.00%
2022/11/22	0	21.90	0	0.00	21.75	0	744	0.00%
2022/11/15	3	22.63	1	22.15	22.40	2	776	0.26%
2022/11/14	2	23.15	9	23.36	23.60	-7	784	-0.89%
2022/11/11	2	22.30	7	22.30	22.30	-5	714	-0.70%
2022/10/24	2	19.50	2	19.70	19.50	0	730	0.00%
2022/10/18	1	19.90	1	19.80	20.00	0	736	0.00%
2022/10/14	1	19.70	0	0.00	19.60	1	742	0.13%
2022/10/12	0	20.08	0	0.00	20.10	0	736	0.00%
2022/10/06	5	21.55	0	0.00	21.10	5	734	0.68%
2022/10/05	0	0.00	2	22.80	21.60	-2	730	-0.27%
2022/10/04	0	0.00	3	21.35	21.35	-3	688	-0.44%
2022/09/28	0.4	19.85	0	0.00	19.30	0.4	650	0.06%
2022/09/21	10	22.30	0	0.00	22.30	10	654	1.53%
2022/09/19	22	22.99	0	0.00	22.80	22	659	3.34%
2022/09/16	3	23.60	1	23.95	23.45	2	657	0.30%
2022/09/15	0	0.00	22	24.14	24.20	-22	658	-3.34%
2022/09/14	2	23.60	0	0.00	23.75	2	657	0.30%
2022/09/13	21	24.36	0	0.00	24.15	21	655	3.21%
2022/09/12	21	25.84	0	0.00	24.90	21	650	3.23%
2022/09/08	0	0.00	23	24.88	24.90	-23	610	-3.77%
2022/09/07	1	23.55	0	0.00	23.20	1	557	0.18%
2022/09/06	28	23.12	10	24.20	24.05	18	519	3.47%
2022/09/05	12	23.50	2	24.35	24.25	10	488	2.05%
2022/09/01	2	23.70	0	0.00	23.70	2	484	0.41%
2022/08/31	0	0.00	2	24.60	24.30	-2	492	-0.41%
2022/08/29	11	22.72	0	0.00	22.95	11	555	1.98%
2022/08/26	0	0.00	5	23.81	23.70	-5	559	-0.89%
2022/08/23	24	23.42	0	0.00	23.30	24	562	4.27%
2022/08/19	2	24.00	0	0.00	23.25	2	553	0.36%
2022/08/17	0	23.23	15	23.25	23.30	-15	528	-2.84%
2022/08/16	0	22.90	0	0.00	22.60	0	537	0.00%
2022/08/15	1	22.45	0	0.00	22.50	1	544	0.18%
2022/08/10	0	0.00	0	21.90	21.60	0	666	0.00%
2022/08/09	2	21.75	5	21.80	21.95	-3	673	-0.45%
2022/08/03	5	21.40	0	0.00	20.75	5	802	0.62%
2022/08/02	20	21.21	0	0.00	21.15	20	820	2.44%
2022/08/01	0	22.10	0	0.00	22.10	0	843	0.00%
2022/07/28	20	21.58	0	0.00	21.55	20	894	2.24%
2022/07/27	0	21.88	0	0.00	21.70	0	921	0.00%
2022/07/20	0	0.00	5	21.45	21.30	-5	1,761	-0.28%
2022/07/18	0	0.00	11	21.04	21.05	-11	2,866	-0.38%
2022/07/14	0	0.00	5	20.70	20.55	-5	3,273	-0.15%
2022/07/13	0	0.00	3	20.50	20.40	-3	3,565	-0.08%
2022/07/12	1	19.50	0	0.00	19.55	1	3,627	0.03%
2022/07/08	10	20.70	0	0.00	20.70	10	3,631	0.28%
2022/07/07	10	20.00	0	0.00	20.50	10	3,630	0.28%
2022/07/06	1	19.80	0	20.65	19.80	1	3,636	0.03%
2022/07/05	10	20.80	10	20.05	20.30	0	3,649	0.00%
2022/07/04	1	19.90	0	0.00	19.60	1	3,652	0.03%
2022/06/28	1	23.35	0	0.00	23.25	1	3,796	0.03%
2022/06/21	1	22.80	0	0.00	22.80	1	3,982	0.03%
2022/06/20	2	22.40	0	0.00	21.60	2	3,979	0.05%
2022/06/17	4	23.60	2	23.70	23.70	2	3,964	0.05%
2022/06/14	3	24.67	1	25.20	24.80	2	3,970	0.05%
2022/06/13	2	24.95	0	0.00	24.85	2	3,970	0.05%
2022/06/10	4	25.40	0	0.00	25.30	4	3,970	0.10%
2022/06/09	5	25.74	1	25.65	25.65	4	3,982	0.10%
2022/06/08	0	25.40	1	25.50	26.25	-1	3,974	-0.03%
2022/06/02	3	25.88	0	0.00	25.95	3	3,914	0.08%
2022/06/01	1	26.35	0	0.00	26.05	1	3,924	0.03%
2022/05/30	1	25.85	0	0.00	25.80	1	3,919	0.03%
2022/05/27	0	0.00	1	25.40	25.40	-1	3,915	-0.03%
2022/05/20	1	26.25	0	0.00	26.05	1	3,916	0.03%
2022/05/19	1	27.05	0	0.00	25.80	1	3,907	0.03%
2022/05/13	0	0.00	1	24.65	25.35	-1	3,815	-0.03%
2022/05/12	2	25.15	1	25.05	24.20	1	3,798	0.03%
2022/05/11	1	28.15	0	0.00	26.75	1	3,771	0.03%
2022/05/06	11	28.16	0	0.00	28.00	11	3,686	0.30%
2022/05/05	1	28.50	0	0.00	28.65	1	3,680	0.03%
2022/05/03	0	0.00	2	28.05	28.00	-2	3,645	-0.05%
2022/04/29	3	30.10	3	29.50	29.10	0	3,632	0.00%
2022/04/28	2	29.75	12	29.18	30.00	-10	3,512	-0.28%
2022/04/27	6	30.33	0	0.00	30.25	6	3,448	0.17%
2022/04/26	8	32.18	4	32.40	30.15	4	3,302	0.12%
2022/04/25	16	34.09	13	33.69	32.15	3	2,950	0.10%
2022/04/22	6	30.33	11.6	32.61	33.80	-5.6	2,202	-0.25%
2022/04/21	2	31.20	4	30.81	30.75	-2	1,912	-0.10%
2022/04/20	2	29.38	0	0.00	29.90	2	1,712	0.12%
2022/04/19	18	29.28	13	29.77	30.35	5	1,600	0.31%
2022/04/18	1	27.60	13	27.58	27.60	-12	1,408	-0.85%
2022/04/15	0.4	25.25	0	0.00	25.10	0.4	1,437	0.03%
2022/04/13	0	0.00	1	26.05	26.00	-1	1,726	-0.06%
2022/04/12	1	25.70	0	0.00	25.60	1	2,124	0.05%
2022/04/06	1	28.85	2	29.50	29.00	-1	2,780	-0.04%
2022/04/01	3	29.12	2	29.45	28.30	1	3,155	0.03%
2022/03/29	1	28.30	1	27.85	28.00	0	3,754	0.00%
2022/03/28	1	27.66	1	28.70	28.70	0	3,664	0.00%
2022/03/24	0	26.20	0	0.00	26.05	0	3,576	0.00%
2022/03/23	0	26.65	0	0.00	26.30	0	3,578	0.00%
2022/03/22	0	26.25	0	0.00	26.55	0	3,578	0.00%
2022/03/21	0	26.17	0	0.00	26.25	0	3,576	0.00%
2022/03/18	0	25.83	0	0.00	25.95	0	3,579	0.00%
2022/03/17	1	25.20	0	0.00	25.45	1	3,581	0.03%
2022/03/16	0	25.10	21	25.01	25.00	-21	3,583	-0.59%
2022/03/15	0	24.75	0	0.00	24.60	0	3,588	0.00%
2022/03/14	0	25.25	0	0.00	25.00	0	3,585	0.00%
2022/03/11	0	26.10	0	0.00	25.70	0	3,571	0.00%
2022/03/10	1	26.35	0	0.00	26.40	1	3,573	0.03%
2022/03/09	1	25.80	0	0.00	25.25	1	3,569	0.03%
2022/03/04	0	27.20	0	0.00	26.95	0	3,572	0.00%
2022/02/24	0.2	27.65	0	0.00	27.00	0.2	3,670	0.01%
2022/02/23	0	28.15	0	0.00	28.50	0	3,695	0.00%
2022/02/22	1	28.42	1	28.60	28.05	0	3,698	0.00%
2022/02/21	0	29.30	0	0.00	29.40	0	3,699	0.00%
2022/02/17	1	29.65	0	0.00	29.50	1	3,695	0.03%
2022/02/16	0	0.00	3	29.90	29.65	-3	3,692	-0.08%
2022/02/14	6	29.50	6	29.73	29.90	0	3,686	0.00%
2022/02/10	1	30.75	0.8	30.75	30.75	0.2	3,678	0.01%
2022/02/08	0	0.00	20	30.90	30.80	-20	3,666	-0.55%
2022/02/07	1	30.00	1	30.40	30.40	0	3,668	0.00%
2022/01/26	0	0.00	1	30.50	30.10	-1	3,659	-0.03%
2022/01/21	0	0.00	1	32.55	32.00	-1	3,640	-0.03%
2022/01/19	1	33.50	0	0.00	33.30	1	3,613	0.03%
2022/01/18	1	32.55	0	0.00	32.45	1	3,561	0.03%
2022/01/13	0	0.00	2	33.30	32.85	-2	3,510	-0.06%
2022/01/12	11	32.76	1	32.75	33.20	10	3,504	0.29%
2022/01/11	1.4	34.21	3	34.77	33.70	-1.6	3,457	-0.05%
2022/01/10	14	34.62	4	36.21	34.00	10	3,372	0.30%
2022/01/07	0	0.00	8	35.90	35.15	-8	3,310	-0.24%
2022/01/06	20	36.60	11.2	36.71	37.15	8.8	3,281	0.27%
2022/01/05	56	35.90	38.1	35.51	37.60	17.9	3,478	0.51%
2022/01/04	0	0.00	21	34.70	34.70	-21	3,098	-0.68%
2022/01/03	1	33.30	7	33.07	31.55	-6	3,040	-0.20%
2021/12/30	0	0.00	9	31.78	32.00	-9	2,923	-0.31%
2021/12/29	22	32.86	42	33.81	32.80	-20	2,834	-0.71%
2021/12/28	30	32.90	14	33.51	33.55	16	2,457	0.65%
2021/12/27	41	29.52	27	30.13	30.50	14	2,038	0.69%
2021/12/24	18	29.45	55.8	29.77	30.00	-37.8	1,708	-2.21%
2021/12/23	4	26.91	10	27.30	27.30	-6	1,492	-0.40%
2021/12/22	0	0.00	14	24.80	24.85	-14	1,379	-1.01%
2021/12/17	10	24.70	1	24.80	24.50	9	1,465	0.61%
2021/12/16	1.2	24.72	0	0.00	24.75	1.2	1,509	0.08%
2021/12/03	0	0.00	1	25.15	25.30	-1	2,169	-0.05%
2021/12/02	1	24.75	0	0.00	24.70	1	2,165	0.05%
2021/11/29	1	26.95	0	0.00	25.10	1	2,161	0.05%
2021/11/26	0	0.00	15	25.73	26.00	-15	2,107	-0.71%
2021/11/25	0	0.00	15	25.70	25.30	-15	2,098	-0.71%
2021/10/27	1	27.10	0	0.00	27.10	1	2,669	0.04%
2021/10/26	0	0.00	1	27.35	27.15	-1	2,683	-0.04%
2021/10/25	0	0.00	1	26.85	26.95	-1	2,719	-0.04%
2021/10/21	1.4	27.31	0	0.00	27.35	1.4	2,756	0.05%
2021/10/18	0.4	24.40	0	0.00	24.40	0.4	2,792	0.01%
2021/10/14	7	24.49	9	24.24	24.15	-2	2,784	-0.07%
2021/10/12	21	27.50	21	27.56	27.10	0	2,353	0.00%
2021/09/29	2	26.45	0	0.00	26.05	2	2,348	0.09%
2021/09/22	0	0.00	0	29.95	29.70	0	2,371	0.00%
2021/09/16	0	0.00	1	30.65	30.50	-1	2,367	-0.04%
2021/09/14	0	0.00	2	31.00	31.00	-2	2,367	-0.08%
2021/09/13	2	30.00	0	0.00	29.85	2	2,325	0.09%
2021/09/10	7	30.16	0	0.00	30.05	7	2,330	0.30%
2021/09/09	6	30.15	8	30.71	31.00	-2	2,295	-0.09%
2021/09/08	0	0.00	10	28.72	29.80	-10	1,997	-0.50%
2021/09/07	0	0.00	2	26.75	27.10	-2	1,921	-0.10%
2021/09/06	3	27.78	3	28.67	27.45	0	1,919	0.00%
2021/09/03	2	28.30	0	0.00	28.25	2	1,701	0.12%
2021/09/02	7	28.62	0	0.00	28.40	7	1,743	0.40%
2021/09/01	0	0.00	2	29.15	29.05	-2	1,749	-0.11%
2021/08/31	2	28.45	1	28.70	28.70	1	1,753	0.06%
2021/08/30	0	0.00	1	29.10	28.95	-1	1,794	-0.06%
2021/08/26	1	28.20	1	28.40	28.30	0	1,843	0.00%
2021/08/25	0	0.00	4	28.49	28.70	-4	1,880	-0.21%
2021/08/24	2	28.10	0	0.00	28.00	2	1,923	0.10%
2021/08/23	1	28.15	2	28.55	28.60	-1	1,939	-0.05%
2021/08/20	0	0.00	2	27.93	27.70	-2	1,961	-0.10%
2021/08/19	5	27.67	0	0.00	27.05	5	1,963	0.25%
2021/08/18	0	0.00	9	28.42	28.85	-9	1,962	-0.46%
2021/08/16	3	28.92	1	29.25	29.15	2	2,018	0.10%
2021/08/13	5	29.16	2	29.40	29.00	3	2,071	0.14%
2021/08/12	1	30.30	0	0.00	30.30	1	2,278	0.04%
2021/08/10	0	0.00	1	30.85	30.80	-1	2,992	-0.03%
2021/08/09	5	32.54	7	32.71	31.55	-2	3,314	-0.06%
2021/08/05	3	35.47	0	0.00	35.25	3	3,580	0.08%
2021/08/04	3	36.05	0	0.00	35.90	3	3,700	0.08%
2021/08/03	0	0.00	1	36.60	36.65	-1	3,774	-0.03%
2021/08/02	0	0.00	1	35.50	35.20	-1	3,658	-0.03%
2021/07/30	1	35.50	0	0.00	35.20	1	3,707	0.03%
2021/07/27	0	0.00	9	37.40	37.00	-9	3,791	-0.24%
2021/07/26	3	38.17	2	37.70	37.55	1	3,826	0.03%
2021/07/23	9	37.92	0	0.00	37.70	9	3,811	0.24%
2021/07/21	0	0.00	0	39.15	38.80	0	3,868	0.00%
2021/07/20	2	39.25	0	0.00	39.15	2	3,889	0.05%
2021/07/19	1	40.45	0	0.00	40.45	1	3,879	0.03%
2021/07/16	4	40.98	3	41.48	40.90	1	3,962	0.03%
2021/07/15	0	0.00	5	41.14	41.45	-5	3,964	-0.13%
2021/07/13	0	0.00	1	40.55	40.30	-1	4,030	-0.02%
2021/07/12	0	0.00	3	39.95	39.95	-3	4,051	-0.07%
2021/07/09	2	39.65	0	0.00	39.35	2	4,066	0.05%
2021/07/06	1	40.55	4	40.60	40.30	-3	4,367	-0.07%
2021/07/05	0	0.00	1	40.50	40.85	-1	4,442	-0.02%
2021/07/02	1	40.85	2	40.00	40.40	-1	4,509	-0.02%
2021/07/01	0	0.00	0	40.23	40.00	0	4,621	0.00%
2021/06/30	0	0.00	0	40.50	40.30	0	4,965	0.00%
2021/06/29	17	40.44	0	40.63	40.25	17	5,111	0.33%
2021/06/28	1	40.65	0	40.99	40.85	1	5,212	0.02%
2021/06/25	0	0.00	1	41.40	41.05	-1	5,267	-0.02%
2021/06/24	2	40.70	0	41.15	41.10	2	5,329	0.04%
2021/06/23	6	39.93	0	40.10	40.20	6	5,556	0.11%
2021/06/22	0	0.00	0	40.05	39.80	0	5,577	0.00%
2021/06/21	3	40.00	1	40.20	39.85	2	5,636	0.04%
2021/06/18	2	40.75	0	0.00	40.70	2	5,766	0.03%
2021/06/16	8	40.36	1	40.85	40.30	7	5,909	0.12%
2021/06/11	43	41.97	1	41.85	41.80	42	5,998	0.70%
2021/06/10	6	41.82	2	42.10	42.10	4	6,036	0.07%
2021/06/09	1	41.85	0	0.00	41.75	1	6,056	0.02%
2021/06/08	0	0.00	2	42.70	42.50	-2	6,122	-0.03%
2021/06/07	7	42.93	2	42.53	42.50	5	6,168	0.08%
2021/06/04	4	44.19	2	44.28	44.00	2	6,159	0.03%
2021/06/03	2	44.45	3	44.55	44.40	-1	6,171	-0.02%
2021/06/02	2	44.15	0	0.00	44.20	2	6,186	0.03%
2021/06/01	3	44.58	5	44.49	44.70	-2	6,183	-0.03%
2021/05/31	0	0.00	5	43.32	43.60	-5	6,152	-0.08%
2021/05/28	2	43.30	4	43.46	43.30	-2	6,155	-0.03%
2021/05/27	1	43.70	1	43.40	43.35	0	6,155	0.00%
2021/05/26	2	43.45	3	44.00	43.80	-1	6,163	-0.02%
2021/05/25	6	43.33	2	43.13	43.05	4	6,161	0.06%
2021/05/24	4	43.90	1	44.15	43.85	3	6,157	0.05%
2021/05/21	6	43.68	3	43.75	43.95	3	6,168	0.05%
2021/05/20	6	45.75	6	45.92	43.95	0	6,150	0.00%
2021/05/19	28	47.96	6	49.19	46.70	22	5,957	0.37%
2021/05/18	21	48.92	21	48.47	48.00	0	5,696	0.00%
2021/05/17	11	48.04	119	48.43	48.45	-108	5,364	-2.01%	大賣/鉅額交易
2021/05/14	6	44.13	11	43.65	44.05	-5	5,053	-0.10%
2021/05/13	3	41.12	32	42.02	42.15	-29	4,831	-0.60%
2021/05/12	0	0.00	1	38.80	38.35	-1	4,786	-0.02%
2021/05/11	0	0.00	2	40.50	40.00	-2	4,733	-0.04%
2021/05/10	20	42.80	0	0.00	42.80	20	4,823	0.41%
2021/05/06	2	44.30	3	43.83	43.75	-1	4,975	-0.02%
2021/05/04	1	44.20	1	44.20	44.10	0	5,669	0.00%
2021/05/03	0	0.00	6	46.57	46.60	-6	6,026	-0.10%
2021/04/29	12	47.82	17	48.24	47.75	-5	6,040	-0.08%
2021/04/28	1	48.50	21	48.34	48.00	-20	6,127	-0.33%
2021/04/27	18	48.01	5	48.06	48.20	13	6,175	0.21%
2021/04/26	3	47.22	15	47.17	46.90	-12	6,181	-0.19%
2021/04/23	11	47.13	0	0.00	47.20	11	6,205	0.18%
2021/04/22	6	47.55	6	46.56	46.65	0	6,265	0.00%
2021/04/21	2	48.60	2	49.00	48.60	0	6,222	0.00%
2021/04/19	2	50.30	1	50.50	50.10	1	6,235	0.02%
2021/04/16	1	50.40	0	0.00	49.60	1	6,242	0.02%
2021/04/15	3	49.25	2	49.40	49.40	1	6,252	0.02%
2021/04/13	44	52.21	10	52.30	50.10	34	6,449	0.53%
2021/04/12	3	51.17	0	0.00	51.00	3	6,321	0.05%
2021/04/09	5	50.70	2	50.95	50.50	3	6,338	0.05%
2021/04/08	0	0.00	14	51.84	51.80	-14	6,406	-0.22%
2021/04/07	10	51.32	0	0.00	51.70	10	6,357	0.16%
2021/04/06	0	0.00	20	52.47	52.30	-20	6,261	-0.32%
2021/04/01	1	49.65	45	49.78	50.10	-44	5,963	-0.74%
2021/03/31	0	0.00	80	47.72	47.95	-80	5,904	-1.35%
2021/03/30	1	46.85	1	46.55	46.80	0	5,944	0.00%
2021/03/29	7	46.24	140	46.40	46.00	-133	6,055	-2.20%	大賣/鉅額交易
2021/03/26	79	46.58	203	49.25	46.20	-124	6,150	-2.02%	大賣/鉅額交易
2021/03/24	72	49.99	2	49.90	49.45	70	6,027	1.16%
2021/03/23	306	49.95	33	49.44	50.00	273	6,012	4.54%	大買/鉅額交易
2021/03/22	0	0.00	5	49.70	48.40	-5	5,929	-0.08%
2021/03/19	5	49.52	3	49.58	49.15	2	5,962	0.03%
2021/03/18	2	49.20	12	48.70	49.45	-10	5,930	-0.17%
2021/03/17	1	48.05	11	48.42	48.50	-10	6,020	-0.17%
2021/03/16	6	47.35	1	47.60	47.60	5	6,088	0.08%
2021/03/15	23	47.20	0	0.00	47.85	23	6,151	0.37%
2021/03/12	1	46.70	1	47.10	46.70	0	6,255	0.00%
2021/03/10	0	0.00	11	43.48	44.30	-11	6,566	-0.17%
2021/03/09	1	42.70	1	43.00	43.05	0	6,673	0.00%
2021/03/05	11	44.40	3	44.18	44.05	8	6,866	0.12%
2021/03/04	0	0.00	2	45.40	45.10	-2	6,969	-0.03%
2021/03/03	1	46.25	0	0.00	46.10	1	7,102	0.01%
2021/03/02	0	47.90	44	46.17	45.75	-44	7,179	-0.61%
2021/02/24	15	46.70	2	47.60	46.65	13	7,494	0.17%
2021/02/23	34	46.69	1	46.35	47.05	33	7,548	0.44%
2021/02/22	16	46.63	0	0.00	46.25	16	7,792	0.21%
2021/02/17	3	43.05	3	43.35	43.50	0	8,142	0.00%
2021/02/05	1	45.10	1	45.15	45.15	0	8,225	0.00%
2021/02/04	1	45.75	1	45.90	45.90	0	8,372	0.00%
2021/02/01	1	47.25	1	46.45	46.10	0	9,154	0.00%
2021/01/29	3	46.00	1	46.50	45.30	2	9,183	0.02%
2021/01/28	20	48.90	3	46.90	46.90	17	9,305	0.18%
2021/01/27	2	48.78	2	48.38	47.60	0	9,417	0.00%
2021/01/26	60	50.49	67	49.06	48.80	-7	9,415	-0.07%
2021/01/25	41	50.65	18	51.18	51.80	23	9,068	0.25%
2021/01/21	21	47.85	27	46.30	46.05	-6	9,562	-0.06%
2021/01/20	20	45.48	4	45.21	44.75	16	9,710	0.16%
2021/01/19	10	46.45	1	47.50	47.45	9	10,071	0.09%
2021/01/15	12	46.24	2	46.10	45.60	10	10,170	0.10%
2021/01/12	4	48.15	0	0.00	46.75	4	10,447	0.04%
2021/01/11	10	47.12	5	47.68	47.95	5	10,593	0.05%
2021/01/08	1	47.65	2	48.15	47.70	-1	10,854	-0.01%
2021/01/07	2	47.05	2	47.90	47.90	0	11,012	0.00%
2021/01/06	1	47.25	11	47.01	46.10	-10	11,545	-0.09%
2021/01/05	1	47.75	14	48.65	47.40	-13	11,670	-0.11%
2021/01/04	1	48.55	3	49.15	48.65	-2	11,975	-0.02%
2020/12/31	10	50.50	4	50.90	49.95	6	12,299	0.05%
2020/12/29	0	0.00	3	48.65	48.65	-3	13,953	-0.02%
2020/12/28	1	48.70	7	48.74	48.70	-6	14,744	-0.04%
2020/12/25	3	49.87	1	49.45	49.10	2	15,292	0.01%
2020/12/24	7	49.65	8	49.21	49.85	-1	15,589	-0.01%
2020/12/23	0	0.00	1	48.80	48.05	-1	15,999	-0.01%
2020/12/22	2	50.75	2	49.75	50.50	0	16,303	0.00%
2020/12/18	1	48.70	3	48.97	48.55	-2	16,703	-0.01%
2020/12/15	2	49.95	0	0.00	49.95	2	17,679	0.01%
2020/12/11	2	50.70	5	50.22	49.60	-3	18,149	-0.02%
2020/12/10	13	50.28	3	51.10	50.00	10	18,917	0.05%
2020/12/09	2	52.55	1	52.10	51.70	1	19,978	0.01%
2020/12/08	2	52.10	11	52.14	53.00	-9	20,588	-0.04%
2020/12/07	21	51.08	19	51.03	51.10	2	21,166	0.01%
2020/12/04	5	56.16	2	56.30	55.60	3	21,372	0.01%
2020/12/03	2	56.20	1	56.00	56.00	1	22,484	0.00%
2020/12/02	2	57.20	2	57.10	57.30	0	22,967	0.00%
2020/12/01	2	58.85	1	60.20	58.70	1	22,885	0.00%
2020/11/30	2	59.20	6	59.45	59.60	-4	22,824	-0.02%
2020/11/27	1	57.30	10	58.83	59.00	-9	22,754	-0.04%
2020/11/26	2	56.75	1	57.10	57.30	1	22,648	0.00%
2020/11/25	2	57.85	0	0.00	57.30	2	22,623	0.01%
2020/11/24	4	59.25	7	59.00	58.60	-3	22,575	-0.01%
2020/11/23	1	58.70	3	58.57	58.80	-2	22,488	-0.01%
2020/11/20	10	57.85	2	58.30	57.70	8	22,423	0.04%
2020/11/19	29	59.71	27	59.55	58.90	2	22,402	0.01%
2020/11/18	5	57.40	13	57.81	58.20	-8	22,172	-0.04%
2020/11/17	21	56.41	21	56.44	56.90	0	22,218	0.00%
2020/11/16	2	58.15	13	57.91	57.60	-11	22,288	-0.05%
2020/11/13	5	58.20	0	0.00	57.70	5	22,387	0.02%
2020/11/12	12	57.14	0	0.00	57.00	12	22,431	0.05%
2020/11/11	1	55.50	6	56.87	57.00	-5	22,480	-0.02%
2020/11/10	44	57.34	65	57.61	55.50	-21	22,356	-0.09%
2020/11/09	2	61.20	1	61.60	61.40	1	22,067	0.00%
2020/11/06	57.1	61.44	5	60.86	60.20	52.1	22,089	0.24%
2020/11/05	24.9	61.52	1	61.60	61.40	23.9	22,156	0.11%
2020/11/04	33	62.07	12	62.17	62.10	21	22,340	0.09%
2020/11/03	13	62.09	7	61.87	61.80	6	22,675	0.03%
2020/11/02	11	62.03	11	62.45	61.70	0	23,534	0.00%
2020/10/30	28	64.39	21	65.17	62.20	7	24,425	0.03%
2020/10/29	7	64.97	19	65.12	66.50	-12	24,742	-0.05%
2020/10/28	10	64.30	2	63.20	63.50	8	24,299	0.03%
2020/10/27	21	62.81	42	63.14	63.30	-21	24,240	-0.09%
2020/10/26	7	61.09	2	61.65	60.70	5	23,993	0.02%
2020/10/23	7	62.87	7	62.70	62.60	0	24,069	0.00%
2020/10/22	2	63.05	1	62.20	62.80	1	24,313	0.00%
2020/10/21	3	62.53	1	62.40	62.70	2	24,494	0.01%
2020/10/20	6	62.67	23	63.57	62.50	-17	24,854	-0.07%
2020/10/19	15	62.37	101	62.76	62.20	-86	24,855	-0.35%	大賣/
2020/10/16	91	63.93	79	65.38	63.00	12	24,855	0.05%
2020/10/15	10	67.90	6	67.20	66.80	4	24,894	0.02%
2020/10/14	45	68.52	22	68.95	67.30	23	25,105	0.09%
2020/10/13	8	67.66	13	68.20	67.20	-5	25,279	-0.02%
2020/10/12	13	67.58	33	68.35	67.70	-20	25,195	-0.08%
2020/10/08	46	68.47	11	68.34	67.50	35	25,336	0.14%
2020/10/07	5	67.36	25	68.05	68.10	-20	25,620	-0.08%
2020/10/06	123	67.52	61	67.84	67.50	62	25,528	0.24%	大買/
2020/10/05	55	63.95	31	64.72	66.50	24	24,601	0.10%
2020/09/30	13	60.95	48	61.51	60.50	-35	24,577	-0.14%
2020/09/29	49	61.07	9	60.42	60.10	40	24,713	0.16%
2020/09/28	97	60.34	106	60.35	63.00	-9	24,954	-0.04%	大賣/
2020/09/25	52	62.23	49	61.98	59.10	3	24,564	0.01%
2020/09/24	61	63.55	67	63.54	62.50	-6	24,296	-0.02%
2020/09/23	25	65.30	111	65.81	64.00	-86	24,222	-0.36%	大賣/
2020/09/22	79	64.27	70	63.36	66.00	9	24,073	0.04%
2020/09/21	37	65.85	7	65.00	64.70	30	23,946	0.13%
2020/09/18	19	66.55	21	66.65	65.80	-2	23,911	-0.01%
2020/09/17	8	63.21	11	64.07	64.00	-3	23,321	-0.01%
2020/09/16	12	64.11	12	64.24	64.00	0	23,269	0.00%
2020/09/15	40	64.68	20	64.05	63.70	20	22,979	0.09%
2020/09/14	43	61.51	156	63.45	64.10	-113	22,178	-0.51%	大賣/鉅額交易
2020/09/11	131	61.48	30	61.13	58.30	101	21,177	0.48%	大買/鉅額交易
2020/09/10	61	65.54	114	65.83	64.30	-53	20,578	-0.26%	大賣/
2020/09/09	23	67.38	78	67.93	68.00	-55	19,988	-0.28%
2020/09/08	69	71.81	54	73.82	67.20	15	19,686	0.08%
2020/09/07	61	79.23	51	79.19	71.10	10	19,288	0.05%
2020/09/04	2	76.00	0	0.00	79.00	2	19,331	0.01%
2020/09/03	6	77.00	0	0.00	79.00	6	19,716	0.03%
2020/09/01	1	69.00	0	0.00	69.70	1	20,193	0.00%
2020/08/31	1	69.00	1	69.50	70.00	0	20,472	0.00%
2020/08/28	0	0.00	17	63.55	65.90	-17	20,493	-0.08%
2020/08/27	2	60.00	0	0.00	60.00	2	20,537	0.01%
2020/08/26	0	0.00	5	61.40	59.50	-5	20,496	-0.02%
2020/08/25	0	0.00	18	59.12	60.30	-18	20,463	-0.09%
2020/08/24	0	0.00	40	57.37	57.30	-40	20,381	-0.20%
2020/08/21	44	55.09	13	56.52	56.40	31	20,321	0.15%
2020/08/20	8	53.03	14	52.69	52.90	-6	20,139	-0.03%
2020/08/19	28	56.98	29	57.44	55.10	-1	19,896	-0.01%
2020/08/18	23	55.43	6	58.02	59.00	17	19,748	0.09%
2020/08/17	2	55.25	36	54.83	55.80	-34	19,661	-0.17%
2020/08/14	39	49.56	18	49.71	50.80	21	19,553	0.11%
2020/08/13	7	48.00	7	48.26	48.15	0	19,424	0.00%
2020/08/12	44	45.09	0	0.00	45.80	44	19,225	0.23%
2020/08/11	39	47.02	15.1	48.84	46.35	23.9	19,088	0.13%
2020/08/10	15	44.05	18	43.86	45.00	-3	18,843	-0.02%
2020/08/07	9	43.49	11	43.55	43.25	-2	18,500	-0.01%
2020/08/06	47	43.77	41	43.92	43.50	6	17,960	0.03%
2020/08/05	79	40.42	53	40.80	41.35	26	16,997	0.15%
2020/08/04	18	38.58	33	38.76	39.60	-15	15,891	-0.09%
2020/07/31	8	36.04	1	35.75	35.75	7	15,184	0.05%
2020/07/30	1	36.65	4	36.60	36.70	-3	15,056	-0.02%
2020/07/29	0	0.00	12	35.47	35.65	-12	14,890	-0.08%
2020/07/28	10	35.18	100	34.83	34.30	-90	14,733	-0.61%
2020/07/27	10	36.53	0	0.00	35.75	10	14,450	0.07%
2020/07/24	4	36.80	10	38.40	36.95	-6	14,200	-0.04%
2020/07/23	12	36.19	3	36.17	36.50	9	13,766	0.07%
2020/07/22	2	34.93	7	35.79	36.20	-5	13,647	-0.04%
2020/07/21	131	35.43	29	35.22	34.50	102	13,472	0.76%	大買/鉅額交易
2020/07/20	56	33.86	150	33.72	33.70	-94	13,268	-0.71%	大賣/
2020/07/17	45	38.53	21	38.36	37.40	24	12,881	0.19%
2020/07/16	53	36.20	6	36.43	37.00	47	12,208	0.38%
2020/07/15	22	37.68	27	37.25	36.10	-5	12,035	-0.04%
2020/07/14	106	37.89	5	38.35	38.05	101	11,593	0.87%	大買/鉅額交易
2020/07/13	2	37.40	3	37.32	36.50	-1	11,051	-0.01%
2020/07/10	45	35.95	32	35.90	35.30	13	10,684	0.12%
2020/07/09	31	39.20	21	39.08	37.35	10	10,324	0.10%
2020/07/08	23	36.85	24	37.70	37.70	-1	9,539	-0.01%
2020/07/07	4	34.20	9	33.95	34.85	-5	8,843	-0.06%
2020/07/06	0	0.00	5	31.68	31.70	-5	8,261	-0.06%
2020/07/03	0	0.00	9	28.42	28.95	-9	8,241	-0.11%
2020/07/02	1	28.70	0	0.00	28.40	1	8,172	0.01%
2020/07/01	20	27.85	21	28.16	28.10	-1	8,109	-0.01%
2020/06/30	1	28.00	7	28.57	29.00	-6	7,921	-0.08%
2020/06/29	5	26.73	5.5	26.72	26.85	-0.5	7,802	-0.01%
2020/06/24	9	24.48	0	0.00	24.45	9	7,666	0.12%
2020/06/23	0	0.00	5	23.18	23.20	-5	7,599	-0.07%
2020/06/22	6.5	25.95	2	24.65	24.15	4.5	7,488	0.06%
2020/06/19	6	25.96	13	25.94	26.40	-7	7,418	-0.09%
2020/06/18	11	25.99	31	25.71	26.90	-20	7,306	-0.27%
2020/06/17	1	24.95	1	24.60	24.50	0	7,128	0.00%
2020/06/16	1	23.50	33	23.50	23.55	-32	7,031	-0.46%
2020/06/15	3	24.22	4	24.01	24.25	-1	6,945	-0.01%
2020/06/12	7	22.04	20	22.41	22.85	-13	6,741	-0.19%
2020/06/11	110	20.81	154	21.30	20.80	-44	6,005	-0.73%	大買/大賣/
2020/06/10	57	19.36	7	19.92	20.15	50	5,442	0.92%
2020/06/09	53	18.33	12	18.35	18.35	41	5,048	0.81%
2020/06/08	5	16.88	7	16.44	16.70	-2	4,725	-0.04%
2020/06/05	4	15.45	0	0.00	15.95	4	4,555	0.09%
2020/06/04	0	0.00	1	14.70	14.85	-1	4,308	-0.02%
2020/06/03	1	14.60	3	14.40	14.15	-2	4,339	-0.05%
2020/05/22	3	14.00	4	14.33	13.95	-1	5,430	-0.02%
2020/05/21	6	14.07	4	14.30	14.30	2	5,349	0.04%
2020/05/19	0	0.00	1	13.25	13.35	-1	5,395	-0.02%
2020/05/13	0	0.00	5	13.86	13.60	-5	5,542	-0.09%
2020/05/12	10	13.33	10	13.43	13.65	0	5,502	0.00%
2020/05/11	2	13.30	3	13.10	13.20	-1	5,495	-0.02%
2020/05/08	0	0.00	13	13.72	13.30	-13	5,485	-0.24%
2020/05/07	4	13.21	13	13.39	13.50	-9	5,447	-0.17%
2020/05/06	23	12.99	35	12.90	12.70	-12	5,352	-0.22%
2020/05/05	29	12.59	43	12.48	12.55	-14	5,265	-0.27%
2020/05/04	10	12.35	5	12.45	12.55	5	5,222	0.10%
2020/04/30	0	0.00	8	12.25	12.20	-8	5,171	-0.15%
2020/04/29	5	12.05	0	0.00	12.10	5	5,130	0.10%
2020/04/28	7	12.00	0	0.00	12.00	7	5,083	0.14%
2020/04/27	0	0.00	40	12.05	11.85	-40	5,036	-0.79%
2020/04/24	0	0.00	2	11.75	11.85	-2	4,942	-0.04%
2020/04/23	41	12.09	4	11.86	11.90	37	4,903	0.75%
2020/04/22	2	11.45	0	0.00	11.50	2	4,724	0.04%
2020/04/21	4	11.89	0	0.00	11.70	4	4,677	0.09%
2020/04/20	0	0.00	3	11.55	11.35	-3	4,532	-0.07%
2020/04/17	3	11.20	4	11.66	11.20	-1	4,476	-0.02%
2020/04/16	1	11.75	0	0.00	11.70	1	4,397	0.02%
2020/04/15	3	11.30	0	0.00	11.20	3	4,249	0.07%
2020/04/08	3	12.15	3	12.00	11.45	0	4,009	0.00%
2020/04/07	1	11.75	1	11.70	11.80	0	3,856	0.00%
2020/04/06	5	10.28	22	10.60	10.75	-17	3,713	-0.46%
2020/04/01	0	10.65	0	0.00	9.80	0	3,572	0.00%
2020/03/31	10	9.87	2	9.78	9.75	8	3,548	0.23%
2020/03/30	2	9.72	2	9.81	9.80	0	3,498	0.00%
2020/03/27	0	9.60	0	0.00	9.50	0	3,455	0.00%
2020/03/26	10	9.55	0	0.00	9.51	10	3,417	0.29%
2020/03/20	2	8.53	0	0.00	8.69	2	3,258	0.06%
2020/03/19	0	0.00	25	8.20	8.19	-25	3,231	-0.77%
2020/03/17	0	0.00	2	9.26	9.54	-2	3,140	-0.06%
2020/03/16	2	9.80	0	0.00	9.17	2	3,058	0.07%
2020/03/13	8	8.49	1	8.51	8.93	7	2,950	0.24%
2020/03/11	1	10.25	0	0.00	10.25	1	2,819	0.04%
2020/03/09	8	12.16	5	12.00	11.60	3	2,681	0.11%
2020/03/06	5	13.15	5	13.00	12.85	0	2,549	0.00%
2020/03/05	2	13.85	6	13.55	13.25	-4	2,404	-0.17%
2020/03/04	2	13.15	8	13.23	13.50	-6	2,074	-0.29%
2020/03/03	15	12.43	5	12.40	12.30	10	1,734	0.58%
2020/03/02	11	12.35	6	12.25	12.30	5	1,581	0.32%
2020/02/27	0	0.00	12	12.06	12.15	-12	1,469	-0.82%
2020/02/26	9	12.40	5	12.45	12.75	4	1,355	0.29%
2020/02/25	0	0.00	10	12.25	11.80	-10	1,144	-0.87%
2020/02/21	12	12.34	20	12.10	12.20	-8	1,009	-0.79%
2020/02/20	0	0.00	23	12.35	12.60	-23	957	-2.40%
2020/02/19	0	0.00	5	12.12	12.25	-5	794	-0.63%
2020/02/18	0	0.00	8	12.02	12.30	-8	687	-1.16%
2020/02/17	0	0.00	9	11.18	11.20	-9	564	-1.59%
2020/02/14	0	0.00	16	10.65	10.65	-16	491	-3.25%
2020/02/12	5	10.60	0	0.00	10.60	5	469	1.07%
2020/02/10	0	0.00	54	10.34	10.35	-54	402	-13.41%
2020/02/06	3	9.50	0	0.00	9.49	3	355	0.84%
2020/02/03	0	0.00	10	9.11	9.14	-10	354	-2.82%
2020/01/31	0	0.00	2	9.57	9.58	-2	354	-0.56%
2020/01/15	2	10.25	0	0.00	10.15	2	418	0.48%
2020/01/14	20	10.28	0	0.00	10.20	20	419	4.77%
2020/01/02	2	10.40	0	0.00	10.35	2	410	0.49%
2019/12/26	11	10.30	0	0.00	10.30	11	408	2.70%
2019/12/25	35	10.34	0	0.00	10.30	35	407	8.59%
2019/12/13	0	0.00	12	10.30	10.35	-12	423	-2.83%
2019/12/04	0	0.00	20	10.10	10.05	-20	443	-4.51%
2019/11/25	10	10.40	0	0.00	10.35	10	441	2.27%
2019/11/19	2	10.30	0	0.00	10.30	2	440	0.45%
2019/11/15	4	10.40	0	0.00	10.45	4	436	0.92%
2019/11/04	10	10.75	1	10.70	10.75	9	435	2.07%
2019/10/29	1	11.00	0	0.00	10.95	1	480	0.21%
2019/10/28	1	11.30	1	11.30	11.30	0	468	0.00%
2019/10/25	0	0.00	3	10.75	10.85	-3	424	-0.71%
2019/10/23	3	10.45	0	0.00	10.50	3	422	0.71%
2019/10/15	0	0.00	2	10.45	10.65	-2	466	-0.43%
2019/10/14	0	0.00	6	10.40	10.40	-6	464	-1.29%
2019/10/08	6	10.42	2	10.40	10.45	4	479	0.83%
2019/10/07	5	10.50	0	0.00	10.45	5	487	1.02%
2019/10/04	4	10.45	0	0.00	10.50	4	490	0.82%
2019/10/02	5	10.51	0	0.00	10.50	5	488	1.02%
2019/09/24	3	10.85	0	0.00	10.90	3	484	0.62%
2019/09/10	1	10.75	0	0.00	10.75	1	462	0.22%
2019/09/04	5	10.85	0	0.00	10.75	5	458	1.09%
2019/08/12	0	0.00	1	10.70	10.65	-1	488	-0.20%
2019/08/08	0	0.00	26	10.70	10.75	-26	505	-5.14%
2019/08/05	4	11.05	0	0.00	10.85	4	581	0.69%
2019/08/01	9	11.15	0	0.00	11.45	9	699	1.29%
2019/07/29	1	11.65	50	11.67	11.45	-49	783	-6.25%
2019/07/25	0	0.00	9	11.45	11.40	-9	802	-1.12%
2019/07/24	10	11.50	10	11.50	11.35	0	805	0.00%
2019/07/23	50	11.55	0	0.00	11.60	50	807	6.20%
2019/07/15	10	11.45	10	11.35	11.35	0	940	0.00%
2019/07/10	0	0.00	4	11.20	11.20	-4	972	-0.41%
2019/06/28	3	11.10	0	0.00	11.10	3	1,262	0.24%
2019/06/27	3	11.10	0	0.00	11.05	3	1,350	0.22%
2019/06/25	3	11.25	0	0.00	11.20	3	1,440	0.21%
2019/06/19	20	11.10	0	0.00	11.10	20	1,453	1.38%
2019/06/03	10	10.95	0	0.00	10.90	10	1,600	0.62%
2019/05/22	2	11.10	0	0.00	11.05	2	1,806	0.11%
2019/05/17	1	11.05	0	0.00	11.00	1	1,794	0.06%
2019/05/16	1	11.55	0	0.00	11.35	1	1,786	0.06%
2019/05/15	5	11.79	2	11.75	11.75	3	1,788	0.17%
2019/05/14	3	12.50	0	0.00	12.60	3	1,744	0.17%
2019/05/10	0	0.00	8	12.85	12.95	-8	1,725	-0.46%
2019/05/08	8	13.55	10	13.18	13.60	-2	1,557	-0.13%
2019/05/07	0	0.00	11	13.10	13.05	-11	1,494	-0.74%
2019/04/26	5	12.55	0	0.00	12.55	5	1,431	0.35%
2019/04/24	5	12.90	0	0.00	12.75	5	1,416	0.35%
2019/04/19	25	13.38	0	0.00	13.20	25	1,369	1.82%
2019/04/17	10	13.05	0	0.00	13.00	10	1,228	0.81%
2019/04/16	0	12.65	0	0.00	12.70	0	1,233	0.00%
2019/04/11	76	13.30	76	13.40	12.95	0	1,202	0.00%
2019/04/01	0	0.00	5	12.35	13.20	-5	929	-0.54%
2019/03/29	5	12.40	1	12.45	12.40	4	852	0.47%
2019/03/25	0	11.45	0	0.00	11.45	0	741	0.00%
2019/03/13	0	11.80	0	0.00	11.70	0	656	0.00%
2019/03/12	3	12.05	0	0.00	11.85	3	654	0.46%
2019/03/06	1	11.85	1	11.80	11.70	0	615	0.00%
2019/03/04	5	11.30	0	0.00	11.55	5	633	0.79%
2019/02/26	0	0.00	5	11.70	11.60	-5	593	-0.84%
2019/01/24	0	10.70	0	0.00	10.65	0	467	0.00%
2019/01/18	0	10.80	0	0.00	10.75	0	461	0.00%
2018/12/22	0	0.00	1	10.40	10.35	-1	468	-0.21%
2018/12/18	1	10.40	0	0.00	10.40	1	455	0.22%
2018/11/29	0	0.00	10	11.00	10.75	-10	472	-2.12%
2018/11/28	10	11.15	0	0.00	10.90	10	460	2.17%
2018/11/26	2	9.95	0	0.00	10.00	2	418	0.48%
2018/11/14	50	10.57	50	10.38	10.45	0	426	0.00%
2018/11/08	0	0.00	3	10.15	10.10	-3	359	-0.84%
2018/11/01	0	0.00	5	9.66	9.70	-5	452	-1.10%
2018/10/30	1	9.08	1	9.15	9.15	0	507	0.00%
2018/10/29	0	0.00	2	9.20	9.14	-2	514	-0.39%
2018/10/26	5	9.29	0	0.00	9.10	5	518	0.96%
2018/10/25	0	0.00	1	9.33	9.33	-1	520	-0.19%
2018/10/24	0	0.00	6	9.80	9.82	-6	515	-1.16%
2018/10/19	0	0.00	4	9.75	9.80	-4	526	-0.76%
2018/10/12	8	9.40	1	9.48	9.40	7	545	1.28%
2018/10/11	5	9.53	0	0.00	9.50	5	539	0.93%
2018/10/03	0	0.00	5	11.27	11.20	-5	581	-0.86%
2018/09/21	0	0.00	2	11.05	11.00	-2	631	-0.32%
2018/09/19	0	0.00	3	11.20	11.10	-3	631	-0.47%
2018/09/18	0	0.00	2	11.20	11.10	-2	632	-0.32%
2018/09/13	10	11.10	0	0.00	11.00	10	637	1.57%
2018/09/12	2	10.90	0	0.00	10.90	2	647	0.31%
2018/09/10	5	10.95	0	0.00	10.95	5	659	0.76%
2018/09/07	12	11.83	0	0.00	11.70	12	652	1.84%
2018/09/03	10	12.50	10	12.33	12.30	0	703	0.00%
2018/08/31	3	12.35	2	12.40	12.40	1	744	0.13%
2018/08/28	2	12.30	0	0.00	12.25	2	872	0.23%
2018/08/24	0	0.00	1	12.10	12.10	-1	1,012	-0.10%
2018/08/23	2	12.15	0	0.00	12.20	2	1,023	0.20%
2018/08/22	1	12.30	0	0.00	12.25	1	1,054	0.09%
2018/08/14	0	0.00	3	12.10	12.20	-3	1,188	-0.25%
2018/08/13	1	11.95	208	12.32	12.30	-207	1,183	-17.49%	大賣/鉅額交易
2018/08/10	0	0.00	1	13.60	13.15	-1	1,193	-0.08%
2018/08/06	0	0.00	5	13.50	13.60	-5	1,181	-0.42%
2018/08/03	3	13.10	0	0.00	13.15	3	1,148	0.26%
2018/07/25	0	0.00	10	13.00	13.15	-10	1,189	-0.84%
2018/07/18	10	12.75	0	0.00	12.75	10	1,191	0.84%
2018/07/17	2	12.70	0	0.00	12.80	2	1,193	0.17%
2018/07/16	0	0.00	1	13.10	13.10	-1	1,190	-0.08%
2018/07/06	0	0.00	2	12.45	12.40	-2	1,175	-0.17%
2018/06/26	1	12.30	0	0.00	12.25	1	1,206	0.08%
2018/06/25	0	0.00	4	12.55	12.55	-4	1,206	-0.33%
2018/06/19	0	0.00	1	13.05	12.85	-1	1,233	-0.08%
2018/06/15	2	13.10	0	0.00	13.05	2	1,231	0.16%
2018/06/14	10	13.45	0	0.00	13.15	10	1,227	0.81%
2018/06/11	3	13.75	0	0.00	13.55	3	1,221	0.25%
2018/06/07	0	0.00	5	13.65	13.60	-5	1,439	-0.35%
2018/06/06	14	13.78	5	14.00	13.80	9	1,418	0.63%
2018/06/01	5	13.88	23	13.30	13.20	-18	1,358	-1.33%
2018/05/31	0	0.00	4	12.95	13.00	-4	1,280	-0.31%
2018/05/30	10	12.70	10	12.85	12.80	0	1,364	0.00%
2018/05/28	15	12.83	6	12.90	13.00	9	1,337	0.67%
2018/05/25	1	12.85	2	12.90	12.70	-1	1,320	-0.08%
2018/05/23	6	12.63	6	12.79	12.65	0	1,342	0.00%
2018/05/21	5	12.75	5	12.65	12.60	0	1,321	0.00%
2018/05/18	4	12.60	7	12.72	12.70	-3	1,329	-0.23%
2018/05/17	2	12.45	0	0.00	12.30	2	1,325	0.15%
2018/05/15	1	12.25	0	0.00	11.90	1	1,342	0.07%
2018/05/10	5	12.95	0	0.00	12.65	5	1,473	0.34%
2018/05/07	17	12.82	18	12.86	12.90	-1	1,657	-0.06%
2018/05/04	3	12.30	0	0.00	12.25	3	1,898	0.16%
2018/05/02	0	0.00	0	12.15	12.20	0	2,039	0.00%
2018/04/25	2	12.05	0	0.00	12.10	2	2,635	0.08%
2018/04/24	1	12.25	0	0.00	12.15	1	2,689	0.04%
2018/04/13	0	0.00	1	13.25	13.30	-1	2,979	-0.03%
2018/04/12	7	13.00	0	0.00	13.00	7	3,011	0.23%
2018/04/11	13	12.90	0	0.00	12.90	13	3,035	0.43%
2018/03/31	10	13.05	0	0.00	12.90	10	3,263	0.31%
2018/03/27	1	13.20	0	0.00	13.10	1	3,399	0.03%
2018/03/20	0	13.55	0	0.00	13.60	0	3,718	0.00%
2018/03/19	0	13.70	0	0.00	13.70	0	3,724	0.00%
2018/03/16	6	13.90	11	14.08	13.85	-5	3,722	-0.13%
2018/03/15	4	13.80	0	0.00	13.80	4	3,714	0.11%
2018/03/13	5	14.20	5	14.00	14.05	0	3,692	0.00%
2018/03/12	1	13.40	0	0.00	13.40	1	3,453	0.03%
2018/03/09	0	0.00	2	13.75	13.55	-2	3,466	-0.06%
2018/03/05	16	14.34	15	14.40	14.15	1	3,535	0.03%
2018/02/27	1	13.50	0	0.00	13.35	1	3,628	0.03%
2018/02/26	1	13.40	0	0.00	13.75	1	3,769	0.03%
2018/02/23	0	0.00	1	13.30	13.30	-1	3,755	-0.03%
2018/02/12	1	12.40	0	0.00	12.35	1	3,858	0.03%
2018/02/09	0	0.00	20	12.20	12.40	-20	3,900	-0.51%
2018/02/08	0	0.00	10	13.10	12.85	-10	3,981	-0.25%
2018/02/07	0	0.00	10	13.10	12.90	-10	4,025	-0.25%
2018/02/06	20	13.25	0	0.00	13.05	20	4,153	0.48%
2018/02/05	11	14.49	0	0.00	14.50	11	4,389	0.25%
2018/02/02	10	15.00	0	0.00	15.00	10	4,621	0.22%
2018/02/01	21	15.54	1	15.60	15.15	20	5,000	0.40%
2018/01/30	0	0.00	20	15.85	15.35	-20	5,103	-0.39%
2018/01/29	30	15.78	12	16.08	16.05	18	5,024	0.36%
2018/01/26	0	0.00	32	14.69	15.00	-32	4,783	-0.67%
2018/01/25	11	14.86	0	0.00	14.45	11	4,696	0.23%
2018/01/24	5	14.89	32	14.90	14.90	-27	4,669	-0.58%
2018/01/23	59	15.37	1	15.20	15.05	58	4,676	1.24%
2018/01/22	3	14.87	2	15.00	14.85	1	4,504	0.02%
2018/01/19	11	15.13	62	15.10	15.20	-51	4,448	-1.15%
2018/01/18	30	14.80	95	14.66	14.35	-65	4,172	-1.56%
2018/01/17	7	14.73	9	14.66	14.65	-2	4,138	-0.05%
2018/01/16	0	0.00	23	14.25	14.45	-23	4,155	-0.55%
2018/01/15	20	14.20	0	0.00	13.90	20	4,094	0.49%
2018/01/11	0	0.00	2	13.70	13.70	-2	4,073	-0.05%
2018/01/10	3	13.55	5	13.45	13.50	-2	4,033	-0.05%
2018/01/08	45	14.18	20	14.10	13.65	25	4,048	0.62%
2018/01/05	2	14.15	0	0.00	14.10	2	3,982	0.05%
2018/01/04	12	14.61	5	14.35	14.30	7	3,960	0.18%
2018/01/03	23	14.40	51	14.38	14.55	-28	3,920	-0.71%
2018/01/02	30	14.11	25	14.07	14.05	5	3,853	0.13%