圓剛 (2417)-國票-嘉義券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
44.70
漲跌
--
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－國票-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-嘉義券商分點個股進出
國票-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	15	45.48	8	45.69	44.70	7	6,754	0.10%
2024/05/30	1	45.80	2	45.85	44.70	-1	6,765	-0.01%
2024/05/29	5	47.58	4	47.76	46.75	1	7,037	0.01%
2024/05/28	3	46.00	6	46.76	45.40	-3	6,810	-0.04%
2024/05/27	6	45.74	2	45.13	45.25	4	6,687	0.06%
2024/05/23	1	42.00	1	43.10	41.95	0	6,408	0.00%
2024/05/22	1	43.55	3	42.35	43.35	-2	6,408	-0.03%
2024/05/21	0	0.00	1	41.00	40.75	-1	6,446	-0.02%
2024/05/20	1	38.90	7	39.55	38.55	-6	6,384	-0.09%
2024/05/17	14	41.32	4	39.70	40.00	10	6,352	0.16%
2024/05/14	0	0.00	1	37.50	37.65	-1	5,926	-0.02%
2024/04/22	0	0.00	6	35.83	35.45	-6	5,930	-0.10%
2024/04/19	8	37.06	0	0.00	36.75	8	5,915	0.14%
2024/04/17	0	39.60	0	0.00	38.75	0	5,882	0.00%
2024/04/16	0	39.35	2	38.80	38.60	-2	5,885	-0.03%
2024/04/12	1.2	42.63	0	0.00	42.80	1.2	5,859	0.02%
2024/04/11	0	0.00	30	43.38	42.00	-30	5,832	-0.51%
2024/04/10	30	44.73	0	0.00	43.90	30	5,772	0.52%
2024/04/03	0	0.00	0.2	44.45	44.60	-0.2	5,735	0.00%
2024/04/02	1	45.20	0	0.00	45.00	1	5,733	0.02%
2024/04/01	1	44.70	3	44.77	44.60	-2	5,630	-0.04%
2024/03/29	11.1	44.36	11.5	43.62	43.40	-0.4	5,542	-0.01%
2024/03/28	16.2	44.93	16.5	44.64	44.65	-0.4	5,483	-0.01%
2024/03/27	8	45.19	10	45.12	45.45	-2	5,406	-0.04%
2024/03/26	25	47.07	3	52.47	46.20	22	5,295	0.42%
2024/03/25	2	51.45	6	51.45	51.10	-4	4,849	-0.08%
2024/03/22	1	50.30	5	49.96	50.70	-4	4,833	-0.08%
2024/03/21	1	45.95	0	0.00	47.80	1	4,780	0.02%
2024/03/20	2	45.48	0	0.00	45.05	2	4,796	0.04%
2024/03/19	0	0.00	4	47.05	47.05	-4	4,847	-0.08%
2024/03/15	1	47.20	0	0.00	46.55	1	5,080	0.02%
2024/03/14	2	48.05	0	0.00	49.35	2	5,140	0.04%
2024/03/13	6	47.63	0	0.00	49.00	6	5,148	0.12%
2024/03/12	8	49.85	1	48.80	49.70	7	5,181	0.14%
2024/03/11	10	52.35	4	51.98	51.50	6	5,293	0.11%
2024/03/08	13	52.74	12	52.03	50.90	1	5,071	0.02%
2024/03/07	131	53.34	136	52.97	52.80	-5	4,889	-0.10%	大買/大賣/
2024/03/06	16	50.25	16	50.85	52.20	0	4,241	0.00%
2024/03/05	1	46.00	2	45.55	47.50	-1	3,711	-0.03%
2024/03/04	4	42.81	9	42.33	43.20	-5	3,668	-0.14%
2024/03/01	4	39.30	0	0.00	39.30	4	3,368	0.12%
2024/02/29	2	38.70	4	38.80	39.00	-2	3,325	-0.06%
2024/02/26	1	37.25	0	0.00	36.75	1	4,034	0.02%
2024/02/23	1	38.50	3	37.60	36.95	-2	4,044	-0.05%
2024/02/22	21	37.91	15	38.19	38.55	6	4,027	0.15%
2024/02/19	0	0.00	1	35.30	35.30	-1	5,312	-0.02%
2024/02/16	1	34.60	0	0.00	34.70	1	5,767	0.02%
2024/01/29	0	0.00	1	34.00	34.20	-1	6,656	-0.02%
2024/01/26	3	35.05	1	35.20	34.25	2	6,775	0.03%
2024/01/25	0	0.00	1	33.25	33.00	-1	6,958	-0.01%
2024/01/24	1	33.65	5	33.30	33.65	-4	7,322	-0.05%
2024/01/23	2	32.73	0	0.00	32.75	2	7,576	0.03%
2023/12/29	0	0.00	5	36.70	36.00	-5	8,823	-0.06%
2023/12/27	5	36.20	0	0.00	36.15	5	9,598	0.05%
2023/12/14	1	38.05	0	0.00	37.20	1	10,270	0.01%
2023/12/13	1	37.70	1	38.65	38.10	0	10,327	0.00%
2023/12/12	0	0.00	7	37.70	36.70	-7	10,205	-0.07%
2023/12/11	2	38.70	0	0.00	38.70	2	10,107	0.02%
2023/12/08	3	39.02	0	0.00	38.95	3	10,134	0.03%
2023/12/06	13	40.43	7	40.60	39.85	6	10,092	0.06%
2023/12/05	1	40.70	2	39.45	39.80	-1	9,913	-0.01%
2023/12/04	1	39.00	1	40.05	39.80	0	9,798	0.00%
2023/11/29	1	39.20	1	39.90	38.95	0	9,511	0.00%
2023/11/27	1	39.20	0	0.00	39.25	1	9,361	0.01%
2023/11/24	25	40.37	22	40.65	40.30	3	9,279	0.03%
2023/11/22	1	38.55	0	0.00	38.25	1	8,297	0.01%
2023/11/21	1	39.00	0	0.00	38.15	1	8,215	0.01%
2023/11/17	6	38.60	5	38.74	38.20	1	7,939	0.01%
2023/11/16	57	40.13	45	40.18	39.00	12	7,643	0.16%
2023/11/15	2	36.58	4	37.58	39.35	-2	6,398	-0.03%
2023/11/14	7	36.09	38	36.05	35.80	-31	5,913	-0.52%
2023/11/13	40	34.36	15	34.42	34.40	25	5,439	0.46%
2023/11/08	2	34.00	0	0.00	33.35	2	5,172	0.04%
2023/11/07	0	0.00	5	34.04	33.50	-5	5,124	-0.10%
2023/11/06	4	33.36	1	33.45	33.55	3	5,027	0.06%
2023/11/03	1	34.80	2	35.28	34.80	-1	4,930	-0.02%
2023/11/02	2	34.25	2	35.40	35.60	0	4,784	0.00%
2023/11/01	6	34.71	8	34.79	34.75	-2	4,479	-0.04%
2023/10/31	2	33.90	1	32.80	32.80	1	4,077	0.02%
2023/10/30	1	35.50	2	35.90	35.90	-1	3,788	-0.03%
2023/10/26	0	0.00	4	29.50	29.70	-4	3,624	-0.11%
2023/10/25	0	0.00	2	31.00	31.10	-2	3,590	-0.06%
2023/10/24	1	30.20	4	30.48	30.50	-3	3,562	-0.08%
2023/10/23	1	28.05	3	29.50	28.95	-2	3,532	-0.06%
2023/10/20	1	28.50	0	0.00	28.75	1	3,515	0.03%
2023/10/18	6	30.45	0	0.00	30.50	6	3,460	0.17%
2023/10/16	2	31.05	0	0.00	31.85	2	3,396	0.06%
2023/10/13	0	0.00	1	32.35	32.35	-1	3,359	-0.03%
2023/10/11	4	32.53	0	0.00	32.50	4	3,289	0.12%
2023/10/06	66	34.43	62	34.33	34.25	4	3,221	0.12%
2023/10/05	52	35.81	47	35.82	35.85	5	2,924	0.17%
2023/10/04	13	33.43	11	34.09	34.80	2	2,300	0.09%
2023/10/03	2	32.00	3	31.58	31.65	-1	1,848	-0.05%
2023/09/28	0	0.00	12	25.35	27.20	-12	1,369	-0.88%
2023/09/27	12	24.75	0	0.00	24.75	12	1,249	0.96%
2023/09/26	10	24.70	20	25.31	24.65	-10	1,233	-0.81%
2023/09/25	10	25.35	0	0.00	25.35	10	1,193	0.84%
2023/09/21	0	0.00	1	27.40	26.90	-1	1,032	-0.10%
2023/09/20	8	26.66	10	26.54	26.40	-2	820	-0.24%
2023/09/18	1	25.40	2	24.98	25.40	-1	590	-0.17%
2023/09/13	0	0.00	3	22.97	23.35	-3	427	-0.70%
2023/09/12	2	22.90	2	22.45	22.90	0	318	0.00%
2023/09/11	1	20.95	0	0.00	20.85	1	253	0.39%
2023/07/10	1	21.35	0	0.00	21.35	1	794	0.13%
2023/07/04	0	0.00	1	22.20	22.20	-1	799	-0.13%
2023/06/15	0	0.00	2.4	22.28	22.20	-2.4	775	-0.31%
2023/06/09	0	0.00	1	21.90	21.85	-1	764	-0.13%
2023/06/07	1	22.20	0	0.00	21.95	1	773	0.13%
2023/05/10	1	21.80	0	0.00	21.90	1	741	0.13%
2023/05/09	1	22.30	0	0.00	22.10	1	731	0.14%
2023/05/05	1	22.85	0	0.00	22.65	1	703	0.14%
2023/05/04	1	22.90	0	0.00	23.10	1	690	0.14%
2023/04/21	1	23.35	0	0.00	23.20	1	303	0.33%
2023/04/10	0	0.00	3	24.15	24.05	-3	285	-1.05%
2023/04/07	0	0.00	1	23.95	23.90	-1	281	-0.36%
2023/04/06	0	23.35	0	0.00	23.90	0	285	0.00%
2023/03/29	1	23.35	0	0.00	23.25	1	291	0.34%
2023/03/24	0	0.00	1	23.90	24.00	-1	306	-0.33%
2023/03/16	1	22.80	0	0.00	22.50	1	393	0.25%
2023/02/17	0	0.00	1	23.60	23.70	-1	710	-0.14%
2022/12/23	1	22.10	0	0.00	22.60	1	884	0.11%
2022/12/14	0	0.00	2	24.30	23.60	-2	886	-0.23%
2022/12/13	2	23.50	0	0.00	23.30	2	817	0.24%
2022/11/25	0	0.00	1	22.95	24.30	-1	799	-0.13%
2022/11/21	0	0.00	2	22.10	21.95	-2	747	-0.27%
2022/11/18	0	0.00	1	22.70	21.95	-1	749	-0.13%
2022/11/15	1	22.50	0	0.00	22.40	1	776	0.13%
2022/11/14	2	23.48	1	23.20	23.60	1	784	0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/07	0	0.00	1	20.60	20.65	-1	713	-0.14%
2022/10/27	0	0.00	1	19.85	20.10	-1	725	-0.14%
2022/10/12	1	19.70	0	0.00	20.10	1	736	0.14%
2022/09/28	0	0.00	1	19.40	19.30	-1	650	-0.15%
2022/09/23	1	21.85	0	0.00	21.65	1	653	0.15%
2022/09/21	1	22.40	0	0.00	22.30	1	654	0.15%
2022/09/14	1	23.60	0	0.00	23.75	1	657	0.15%
2022/09/13	1	24.15	0	0.00	24.15	1	655	0.15%
2022/09/08	0	0.00	2	24.75	24.90	-2	610	-0.33%
2022/09/06	5	23.27	3	24.20	24.05	2	519	0.39%
2022/08/30	0	0.00	1	23.80	23.75	-1	557	-0.18%
2022/08/29	1	22.70	0	0.00	22.95	1	555	0.18%
2022/08/26	0	0.00	1	24.10	23.70	-1	559	-0.18%
2022/08/18	0	0.00	1	23.90	23.90	-1	535	-0.19%
2022/08/17	0	0.00	1	23.15	23.30	-1	528	-0.19%
2022/08/12	0	0.00	1	22.30	22.15	-1	570	-0.18%
2022/06/20	0	0.00	1	21.80	21.60	-1	3,979	-0.03%
2022/06/17	0	0.00	0	24.00	23.70	0	3,964	0.00%
2022/06/15	1	24.80	0	0.00	24.80	1	3,966	0.03%
2022/05/24	2	25.15	2	25.35	25.05	0	3,920	0.00%
2022/05/19	0	0.00	1	26.25	25.80	-1	3,907	-0.03%
2022/05/17	1	25.30	0	0.00	25.25	1	3,819	0.03%
2022/05/11	1	28.10	0	0.00	26.75	1	3,771	0.03%
2022/05/04	2	27.73	0	0.00	28.25	2	3,661	0.05%
2022/05/03	1	28.40	0	0.00	28.00	1	3,645	0.03%
2022/04/29	2	29.28	0	0.00	29.10	2	3,632	0.06%
2022/04/28	1	28.85	0	0.00	30.00	1	3,512	0.03%
2022/04/26	20	31.83	18	33.10	30.15	2	3,302	0.06%
2022/04/25	52	33.43	52	35.01	32.15	0	2,950	0.00%
2022/04/22	0	0.00	2	32.23	33.80	-2	2,202	-0.09%
2022/04/21	1	31.20	1	31.15	30.75	0	1,912	0.00%
2022/04/20	4	29.50	4	29.50	29.90	0	1,712	0.00%
2022/04/19	1	29.10	0	0.00	30.35	1	1,600	0.06%
2022/04/18	0	0.00	1	27.60	27.60	-1	1,408	-0.07%
2022/04/12	1	25.75	0	0.00	25.60	1	2,124	0.05%
2022/04/01	2	29.20	2	29.45	28.30	0	3,155	0.00%
2022/03/29	0	28.45	0	0.00	28.00	0	3,754	0.00%
2022/02/15	1	29.80	0	0.00	29.75	1	3,686	0.03%
2022/02/08	0	0.00	1	30.70	30.80	-1	3,666	-0.03%
2022/02/07	1	29.50	0	0.00	30.40	1	3,668	0.03%
2022/01/26	0	0.00	29	30.85	30.10	-29	3,659	-0.79%
2022/01/17	1	34.20	2	33.08	33.00	-1	3,541	-0.03%
2022/01/11	31	34.71	5	34.62	33.70	26	3,457	0.75%
2022/01/10	5	35.28	32	36.13	34.00	-27	3,372	-0.80%
2022/01/07	30	35.71	4	36.11	35.15	26	3,310	0.79%
2022/01/05	12	35.14	12	35.18	37.60	0	3,478	0.00%
2022/01/04	0	0.00	1	34.70	34.70	-1	3,098	-0.03%
2022/01/03	0	0.00	0.8	31.55	31.55	-0.8	3,040	-0.03%
2021/12/30	2	31.78	1	31.75	32.00	1	2,923	0.03%
2021/12/29	7	33.03	6.4	33.15	32.80	0.6	2,834	0.02%
2021/12/28	7	33.15	7	33.36	33.55	0	2,457	0.00%
2021/12/27	4	29.99	13	29.51	30.50	-9	2,038	-0.44%
2021/12/24	11	30.00	2	29.98	30.00	9	1,708	0.53%
2021/12/23	3	26.72	4	26.63	27.30	-1	1,492	-0.07%
2021/12/21	0	0.00	4	24.68	24.80	-4	1,395	-0.29%
2021/12/20	0	0.00	2	24.55	24.25	-2	1,448	-0.14%
2021/12/16	1	24.45	0	0.00	24.75	1	1,509	0.07%
2021/12/02	1	24.75	0	0.00	24.70	1	2,165	0.05%
2021/11/26	0	0.00	1	26.00	26.00	-1	2,107	-0.05%
2021/11/23	1	25.20	0	0.00	25.00	1	2,189	0.05%
2021/11/22	0	0.00	0.8	25.40	25.55	-0.8	2,208	-0.04%
2021/11/18	1	26.10	0	0.00	25.85	1	2,224	0.04%
2021/11/04	0	0.00	5	27.35	27.80	-5	2,583	-0.19%
2021/11/03	1	27.20	0	0.00	27.20	1	2,588	0.04%
2021/11/02	4	27.25	5	28.12	27.20	-1	2,609	-0.04%
2021/11/01	5	27.60	0	0.00	27.50	5	2,609	0.19%
2021/10/28	0	0.00	0.8	27.60	27.70	-0.8	2,657	-0.03%
2021/10/26	0	0.00	2	27.35	27.15	-2	2,683	-0.07%
2021/10/21	0	0.00	8	27.19	27.35	-8	2,756	-0.29%
2021/10/18	0	0.00	2	24.80	24.40	-2	2,792	-0.07%
2021/10/14	4	25.68	1	24.15	24.15	3	2,784	0.11%
2021/10/13	6	27.17	2	26.95	26.50	4	2,712	0.15%
2021/09/27	0	0.00	9	28.15	28.10	-9	2,359	-0.38%
2021/09/16	0	0.00	2	30.70	30.50	-2	2,367	-0.08%
2021/09/15	1	30.75	3	30.60	30.85	-2	2,371	-0.08%
2021/09/08	3	27.65	0	0.00	29.80	3	1,997	0.15%
2021/09/07	0	0.00	6	26.75	27.10	-6	1,921	-0.31%
2021/09/06	4	28.30	2	28.15	27.45	2	1,919	0.10%
2021/08/19	0	0.00	1	27.05	27.05	-1	1,963	-0.05%
2021/08/17	1	28.05	1	28.60	27.65	0	1,982	0.00%
2021/08/16	0	0.00	0	28.90	29.15	0	2,018	0.00%
2021/08/03	1	36.25	0	0.00	36.65	1	3,774	0.03%
2021/07/28	0	0.00	1	35.20	35.10	-1	3,714	-0.03%
2021/07/26	1	37.60	0	0.00	37.55	1	3,826	0.03%
2021/07/23	2	38.00	0	0.00	37.70	2	3,811	0.05%
2021/07/21	0	0.00	5	38.60	38.80	-5	3,868	-0.13%
2021/07/19	0	0.00	1	40.65	40.45	-1	3,879	-0.03%
2021/07/15	10	41.37	1	40.85	41.45	9	3,964	0.23%
2021/07/13	0	0.00	1	40.10	40.30	-1	4,030	-0.02%
2021/07/06	0	0.00	5	40.55	40.30	-5	4,367	-0.11%
2021/06/29	1	40.30	0	0.00	40.25	1	5,111	0.02%
2021/06/25	0	0.00	1	41.40	41.05	-1	5,267	-0.02%
2021/06/18	0	0.00	3	40.80	40.70	-3	5,766	-0.05%
2021/06/17	3	40.95	0	0.00	41.10	3	5,835	0.05%
2021/06/16	1	40.30	0	0.00	40.30	1	5,909	0.02%
2021/06/15	2	41.35	0	0.00	41.35	2	5,947	0.03%
2021/06/09	1	42.30	0	0.00	41.75	1	6,056	0.02%
2021/06/08	0	0.00	1	42.85	42.50	-1	6,122	-0.02%
2021/06/07	1	42.50	1	43.30	42.50	0	6,168	0.00%
2021/06/04	1	44.90	0	0.00	44.00	1	6,159	0.02%
2021/06/02	0	0.00	1	44.05	44.20	-1	6,186	-0.02%
2021/06/01	1	44.40	3	44.27	44.70	-2	6,183	-0.03%
2021/05/31	1	43.20	0	0.00	43.60	1	6,152	0.02%
2021/05/28	2	43.40	0	0.00	43.30	2	6,155	0.03%
2021/05/27	0	0.00	1	43.50	43.35	-1	6,155	-0.02%
2021/05/26	0	0.00	6	43.07	43.80	-6	6,163	-0.10%
2021/05/21	3	44.50	0	0.00	43.95	3	6,168	0.05%
2021/05/20	3	45.32	4	47.00	43.95	-1	6,150	-0.02%
2021/05/19	8	48.78	3	50.63	46.70	5	5,957	0.08%
2021/05/18	4	48.86	1	48.70	48.00	3	5,696	0.05%
2021/05/17	3	47.60	7	48.35	48.45	-4	5,364	-0.07%
2021/05/14	2	45.08	3	44.58	44.05	-1	5,053	-0.02%
2021/05/13	0	0.00	1	42.15	42.15	-1	4,831	-0.02%
2021/05/12	1	41.50	2	39.68	38.35	-1	4,786	-0.02%
2021/05/11	2	41.23	5	39.85	40.00	-3	4,733	-0.06%
2021/05/10	20	43.90	20	42.83	42.80	0	4,823	0.00%
2021/05/06	1	43.75	0	0.00	43.75	1	4,975	0.02%
2021/05/04	2	44.63	0	0.00	44.10	2	5,669	0.04%
2021/05/03	1	46.60	5	48.80	46.60	-4	6,026	-0.07%
2021/04/29	2	47.90	4	48.70	47.75	-2	6,040	-0.03%
2021/04/28	0	0.00	1	48.65	48.00	-1	6,127	-0.02%
2021/04/27	0	0.00	4	48.26	48.20	-4	6,175	-0.06%
2021/04/26	1	47.30	0	0.00	46.90	1	6,181	0.02%
2021/04/23	4	47.11	0	0.00	47.20	4	6,205	0.06%
2021/04/22	1	47.05	0	0.00	46.65	1	6,265	0.02%
2021/04/21	2	48.68	0	0.00	48.60	2	6,222	0.03%
2021/04/20	1	49.20	1	49.25	49.25	0	6,226	0.00%
2021/04/19	1	50.40	0	0.00	50.10	1	6,235	0.02%
2021/04/14	0	0.00	1	49.90	49.05	-1	6,336	-0.02%
2021/04/13	1	53.60	2	53.60	50.10	-1	6,449	-0.02%
2021/04/12	1	50.10	0	0.00	51.00	1	6,321	0.02%
2021/04/09	4	50.43	3	50.90	50.50	1	6,338	0.02%
2021/04/07	4	51.63	3	51.60	51.70	1	6,357	0.02%
2021/04/06	2	51.90	31	51.65	52.30	-29	6,261	-0.46%
2021/04/01	46	50.02	24	49.82	50.10	22	5,963	0.37%
2021/03/31	0	0.00	1	48.15	47.95	-1	5,904	-0.02%
2021/03/29	1	46.30	0	0.00	46.00	1	6,055	0.02%
2021/03/26	9	47.56	63	49.30	46.20	-54	6,150	-0.88%
2021/03/25	48	49.64	15	49.57	49.40	33	5,968	0.55%
2021/03/24	97	49.69	67	49.57	49.45	30	6,027	0.50%
2021/03/23	3	50.10	1	50.00	50.00	2	6,012	0.03%
2021/03/19	10	48.50	0	0.00	49.15	10	5,962	0.17%
2021/03/18	0	0.00	2	49.00	49.45	-2	5,930	-0.03%
2021/03/17	0	0.00	1	48.20	48.50	-1	6,020	-0.02%
2021/03/16	1	47.30	0	0.00	47.60	1	6,088	0.02%
2021/03/15	0	0.00	1	47.50	47.85	-1	6,151	-0.02%
2021/03/12	0	0.00	3	47.17	46.70	-3	6,255	-0.05%
2021/03/11	0	0.00	1	45.30	45.70	-1	6,520	-0.02%
2021/03/10	0	0.00	1	44.10	44.30	-1	6,566	-0.02%
2021/03/09	1	42.35	0	0.00	43.05	1	6,673	0.01%
2021/03/08	0	0.00	1	43.70	43.70	-1	6,785	-0.01%
2021/03/05	1	44.10	2	44.15	44.05	-1	6,866	-0.01%
2021/03/04	1	45.30	1	46.35	45.10	0	6,969	0.00%
2021/03/03	1	45.50	0	0.00	46.10	1	7,102	0.01%
2021/02/26	2	46.78	0	0.00	46.65	2	7,293	0.03%
2021/02/25	0	0.00	1	47.70	47.60	-1	7,417	-0.01%
2021/02/24	1	47.60	1	47.65	46.65	0	7,494	0.00%
2021/02/23	0	0.00	1	47.00	47.05	-1	7,548	-0.01%
2021/02/18	0	0.00	2	44.40	44.75	-2	8,052	-0.02%
2021/02/17	2	43.23	2	42.93	43.50	0	8,142	0.00%
2021/02/03	0	0.00	1	47.40	46.05	-1	8,611	-0.01%
2021/01/29	1	46.00	0	0.00	45.30	1	9,183	0.01%
2021/01/28	1	48.05	2	48.60	46.90	-1	9,305	-0.01%
2021/01/27	4	48.25	4	48.55	47.60	0	9,417	0.00%
2021/01/26	17	49.96	10	50.43	48.80	7	9,415	0.07%
2021/01/25	4	48.14	6	49.18	51.80	-2	9,068	-0.02%
2021/01/22	0	0.00	1	46.90	47.15	-1	9,049	-0.01%
2021/01/21	1	46.20	3	47.03	46.05	-2	9,562	-0.02%
2021/01/20	2	45.38	0	0.00	44.75	2	9,710	0.02%
2021/01/18	0	0.00	1	46.75	46.45	-1	10,146	-0.01%
2021/01/15	1	46.15	0	0.00	45.60	1	10,170	0.01%
2021/01/14	0	0.00	1	48.20	47.95	-1	10,205	-0.01%
2021/01/07	0	0.00	2	47.03	47.90	-2	11,012	-0.02%
2021/01/06	1	45.80	0	0.00	46.10	1	11,545	0.01%
2021/01/05	3	47.75	0	0.00	47.40	3	11,670	0.03%
2021/01/04	2	48.65	0	0.00	48.65	2	11,975	0.02%
2020/12/31	1	50.30	4	50.06	49.95	-3	12,299	-0.02%
2020/12/29	0	0.00	1	49.55	48.65	-1	13,953	-0.01%
2020/12/25	0	0.00	2	50.20	49.10	-2	15,292	-0.01%
2020/12/24	0	0.00	2	49.60	49.85	-2	15,589	-0.01%
2020/12/23	2	48.93	2	49.03	48.05	0	15,999	0.00%
2020/12/22	3	49.90	7	50.67	50.50	-4	16,303	-0.02%
2020/12/21	4	49.05	1	48.80	49.00	3	16,405	0.02%
2020/12/18	1	48.70	0	0.00	48.55	1	16,703	0.01%
2020/12/17	2	49.88	0	0.00	49.80	2	16,903	0.01%
2020/12/16	0	0.00	8	50.40	50.40	-8	17,059	-0.05%
2020/12/15	7	50.76	4	51.88	49.95	3	17,679	0.02%
2020/12/14	5	49.80	2	49.75	50.10	3	17,777	0.02%
2020/12/11	0	0.00	1	50.20	49.60	-1	18,149	-0.01%
2020/12/09	7	52.13	4	52.45	51.70	3	19,978	0.02%
2020/12/08	4	51.60	5	52.06	53.00	-1	20,588	0.00%
2020/12/07	8	52.01	3	50.50	51.10	5	21,166	0.02%
2020/12/04	2	55.65	0	0.00	55.60	2	21,372	0.01%
2020/12/03	7	56.06	1	56.10	56.00	6	22,484	0.03%
2020/12/02	4	57.28	1	57.40	57.30	3	22,967	0.01%
2020/12/01	10	58.87	7	59.40	58.70	3	22,885	0.01%
2020/11/30	4	59.18	1	59.50	59.60	3	22,824	0.01%
2020/11/27	1	58.90	6	58.70	59.00	-5	22,754	-0.02%
2020/11/26	6	56.98	0	0.00	57.30	6	22,648	0.03%
2020/11/25	5	57.72	2	59.10	57.30	3	22,623	0.01%
2020/11/24	2	58.90	5	59.58	58.60	-3	22,575	-0.01%
2020/11/23	3	58.80	6	59.13	58.80	-3	22,488	-0.01%
2020/11/20	5	57.90	0	0.00	57.70	5	22,423	0.02%
2020/11/19	6	59.62	2	59.40	58.90	4	22,402	0.02%
2020/11/18	3	57.67	6	58.10	58.20	-3	22,172	-0.01%
2020/11/17	5	56.24	8	56.49	56.90	-3	22,218	-0.01%
2020/11/16	3	57.93	3	58.33	57.60	0	22,288	0.00%
2020/11/13	5	57.62	10	57.96	57.70	-5	22,387	-0.02%
2020/11/12	2	56.10	2	56.95	57.00	0	22,431	0.00%
2020/11/11	2	55.70	0	0.00	57.00	2	22,480	0.01%
2020/11/10	28	57.50	17	58.22	55.50	11	22,356	0.05%
2020/11/09	3	61.27	3	61.80	61.40	0	22,067	0.00%
2020/11/06	2	61.30	1	61.90	60.20	1	22,089	0.00%
2020/11/05	5	61.56	1	62.50	61.40	4	22,156	0.02%
2020/11/04	12	61.76	14	62.34	62.10	-2	22,340	-0.01%
2020/11/03	3	61.90	1	62.40	61.80	2	22,675	0.01%
2020/11/02	7	61.87	10	62.61	61.70	-3	23,534	-0.01%
2020/10/30	15	63.02	5	63.14	62.20	10	24,425	0.04%
2020/10/29	13	64.25	23	64.87	66.50	-10	24,742	-0.04%
2020/10/28	11	63.42	10	63.88	63.50	1	24,299	0.00%
2020/10/27	15	62.44	20	63.06	63.30	-5	24,240	-0.02%
2020/10/26	11	62.35	7	61.73	60.70	4	23,993	0.02%
2020/10/23	2	62.80	4	63.45	62.60	-2	24,069	-0.01%
2020/10/22	4	62.48	8	63.06	62.80	-4	24,313	-0.02%
2020/10/21	8	62.41	6	63.00	62.70	2	24,494	0.01%
2020/10/20	16	63.19	17	63.64	62.50	-1	24,854	0.00%
2020/10/19	10	62.35	15	62.51	62.20	-5	24,855	-0.02%
2020/10/16	14	64.75	8	64.65	63.00	6	24,855	0.02%
2020/10/15	6	67.53	14	68.01	66.80	-8	24,894	-0.03%
2020/10/14	88	69.51	76	68.36	67.30	12	25,105	0.05%
2020/10/13	17	68.08	11	68.48	67.20	6	25,279	0.02%
2020/10/12	29	68.23	29	68.28	67.70	0	25,195	0.00%
2020/10/08	21	68.26	21	68.61	67.50	0	25,336	0.00%
2020/10/07	38	67.33	47	67.78	68.10	-9	25,620	-0.04%
2020/10/06	98	67.61	92	67.36	67.50	6	25,528	0.02%
2020/10/05	10	63.11	37	63.99	66.50	-27	24,601	-0.11%
2020/09/30	28	60.96	25	61.34	60.50	3	24,577	0.01%
2020/09/29	31	60.90	21	61.40	60.10	10	24,713	0.04%
2020/09/28	52	61.68	53	62.01	63.00	-1	24,954	0.00%
2020/09/25	31	60.74	24	60.38	59.10	7	24,564	0.03%
2020/09/24	6	63.17	5	63.76	62.50	1	24,296	0.00%
2020/09/23	20	65.38	14	65.02	64.00	6	24,222	0.02%
2020/09/22	6	62.85	7	63.90	66.00	-1	24,073	0.00%
2020/09/21	10	65.73	3	65.93	64.70	7	23,946	0.03%
2020/09/18	5	66.82	16	65.92	65.80	-11	23,911	-0.05%
2020/09/17	7	63.63	7	64.06	64.00	0	23,321	0.00%
2020/09/16	6	63.83	13	64.88	64.00	-7	23,269	-0.03%
2020/09/15	16	63.36	20	64.46	63.70	-4	22,979	-0.02%
2020/09/14	51	60.71	60	60.99	64.10	-9	22,178	-0.04%
2020/09/11	38	61.45	25	60.55	58.30	13	21,177	0.06%
2020/09/10	27	64.73	27	66.57	64.30	0	20,578	0.00%
2020/09/09	40	67.14	30	67.40	68.00	10	19,988	0.05%
2020/09/08	47	71.19	33	71.94	67.20	14	19,686	0.07%
2020/09/07	11	75.87	3	74.47	71.10	8	19,288	0.04%
2020/08/24	0	0.00	1	57.70	57.30	-1	20,381	0.00%
2020/08/21	1	54.70	1	57.10	56.40	0	20,321	0.00%
2020/08/20	9	51.30	9	51.90	52.90	0	20,139	0.00%
2020/08/19	1	57.50	1	57.50	55.10	0	19,896	0.00%
2020/08/18	0	0.00	1	60.00	59.00	-1	19,748	-0.01%
2020/08/17	2	53.95	3	54.53	55.80	-1	19,661	-0.01%
2020/08/14	1	47.70	1	50.80	50.80	0	19,553	0.00%
2020/08/13	0	0.00	3	46.73	48.15	-3	19,424	-0.02%
2020/08/11	3	47.30	1	46.70	46.35	2	19,088	0.01%
2020/08/10	19	44.33	18	44.66	45.00	1	18,843	0.01%
2020/08/07	1	44.90	3	44.42	43.25	-2	18,500	-0.01%
2020/08/06	140	44.09	138	44.29	43.50	2	17,960	0.01%	大買/大賣/
2020/08/05	40	40.88	68	40.24	41.35	-28	16,997	-0.16%
2020/08/04	62	37.82	42	38.85	39.60	20	15,891	0.13%
2020/08/03	4	35.78	4	36.13	36.00	0	15,217	0.00%
2020/07/31	33	36.52	30	35.58	35.75	3	15,184	0.02%
2020/07/29	4	34.64	5	35.23	35.65	-1	14,890	-0.01%
2020/07/28	2	34.08	80	34.03	34.30	-78	14,733	-0.53%
2020/07/27	12	36.38	15	36.43	35.75	-3	14,450	-0.02%
2020/07/24	22	37.51	15	37.38	36.95	7	14,200	0.05%
2020/07/22	15	35.59	13	35.74	36.20	2	13,647	0.01%
2020/07/21	21	35.25	21	35.20	34.50	0	13,472	0.00%
2020/07/20	2	33.80	0	0.00	33.70	2	13,268	0.02%
2020/07/17	50	38.70	83	38.31	37.40	-33	12,881	-0.26%
2020/07/16	51	36.60	0	0.00	37.00	51	12,208	0.42%
2020/07/15	16	38.88	2	36.28	36.10	14	12,035	0.12%
2020/07/14	66	38.22	73	38.24	38.05	-7	11,593	-0.06%
2020/07/13	60	37.49	11	36.95	36.50	49	11,051	0.44%
2020/07/10	11	35.20	10	36.05	35.30	1	10,684	0.01%
2020/07/09	13	39.51	11	38.19	37.35	2	10,324	0.02%
2020/07/08	4	36.45	4	36.71	37.70	0	9,539	0.00%
2020/07/07	0	0.00	26	32.64	34.85	-26	8,843	-0.29%
2020/07/06	8	31.38	0	0.00	31.70	8	8,261	0.10%
2020/07/03	18	29.05	2	28.88	28.95	16	8,241	0.19%
2020/07/02	1	28.40	1	28.95	28.40	0	8,172	0.00%
2020/06/29	0	0.00	0.4	26.85	26.85	-0.4	7,802	-0.01%
2020/06/24	0	0.00	2	24.20	24.45	-2	7,666	-0.03%
2020/06/23	2	23.20	0	0.00	23.20	2	7,599	0.03%
2020/06/22	2	24.60	0	0.00	24.15	2	7,488	0.03%
2020/06/19	0	0.00	2	25.60	26.40	-2	7,418	-0.03%
2020/06/18	0	0.00	3	26.57	26.90	-3	7,306	-0.04%
2020/06/17	1	24.45	0	0.00	24.50	1	7,128	0.01%
2020/06/16	0	0.00	1	23.95	23.55	-1	7,031	-0.01%
2020/06/15	2	24.03	36	23.24	24.25	-34	6,945	-0.49%
2020/06/12	58	22.37	27	22.38	22.85	31	6,741	0.46%
2020/06/11	0	0.00	12	21.81	20.80	-12	6,005	-0.20%
2020/06/10	14	20.01	2	20.03	20.15	12	5,442	0.22%
2020/06/09	6	16.98	6	17.35	18.35	0	5,048	0.00%
2020/06/08	0	0.00	10	16.40	16.70	-10	4,725	-0.21%
2020/06/05	10	15.98	4	16.00	15.95	6	4,555	0.13%
2020/06/03	0	0.00	16	14.41	14.15	-16	4,339	-0.37%
2020/06/02	0	0.00	16	13.98	13.95	-16	4,341	-0.37%
2020/06/01	4	13.95	4	14.10	13.95	0	4,648	0.00%
2020/05/27	0	0.00	28	13.41	13.40	-28	5,195	-0.54%
2020/05/26	0	0.00	5	13.70	13.55	-5	5,279	-0.09%
2020/05/22	47	14.00	30	14.26	13.95	17	5,430	0.31%
2020/05/21	35	14.00	0	0.00	14.30	35	5,349	0.65%
2020/05/20	5	13.65	0	0.00	13.50	5	5,257	0.10%
2020/05/19	5	13.40	0	0.00	13.35	5	5,395	0.09%
2020/05/18	3	13.30	0	0.00	13.25	3	5,483	0.05%
2020/05/13	0	0.00	20	13.65	13.60	-20	5,542	-0.36%
2020/05/12	20	13.58	0	0.00	13.65	20	5,502	0.36%
2020/05/08	0	0.00	20	13.70	13.30	-20	5,485	-0.36%
2020/05/06	20	13.10	2	13.08	12.70	18	5,352	0.34%
2020/05/05	3	12.40	6	12.63	12.55	-3	5,265	-0.06%
2020/05/04	5	12.50	0	0.00	12.55	5	5,222	0.10%
2020/04/23	5	12.05	5	11.95	11.90	0	4,903	0.00%
2020/04/21	105	11.79	105	11.75	11.70	0	4,677	0.00%	大買/大賣/
2020/04/17	0	0.00	5	11.65	11.20	-5	4,476	-0.11%
2020/04/16	5	11.97	0	0.00	11.70	5	4,397	0.11%
2020/04/08	40	11.69	40	11.73	11.45	0	4,009	0.00%
2020/04/06	30	9.97	34	10.26	10.75	-4	3,713	-0.11%
2020/04/01	3	9.69	0	0.00	9.80	3	3,572	0.08%
2020/03/31	0	0.00	5	9.73	9.75	-5	3,548	-0.14%
2020/03/30	4	9.61	1	9.73	9.80	3	3,498	0.09%
2020/03/26	2	9.65	0	0.00	9.51	2	3,417	0.06%
2020/03/23	1	8.29	1	8.33	8.36	0	3,276	0.00%
2020/03/17	0	0.00	1	9.38	9.54	-1	3,140	-0.03%
2020/03/16	1	9.82	1	9.75	9.17	0	3,058	0.00%
2020/03/12	0	0.00	2	9.87	9.38	-2	2,881	-0.07%
2020/03/11	3	11.20	0	0.00	10.25	3	2,819	0.11%
2020/03/10	2	10.93	1	11.20	10.90	1	2,765	0.04%
2020/03/05	2	13.70	0	0.00	13.25	2	2,404	0.08%
2020/03/04	352	13.37	353	13.25	13.50	-1	2,074	-0.05%	大買/大賣/
2020/03/03	87	12.37	89	12.44	12.30	-2	1,734	-0.12%
2020/03/02	57	12.23	58	12.34	12.30	-1	1,581	-0.06%
2020/02/27	154	12.58	150	12.31	12.15	4	1,469	0.27%	大買/大賣/
2020/02/26	115	12.40	115	12.41	12.75	0	1,355	0.00%	大買/大賣/
2020/02/25	60	11.96	60	12.17	11.80	0	1,144	0.00%
2020/02/20	67	12.37	175	12.46	12.60	-108	957	-11.28%	大賣/鉅額交易
2020/02/19	145	12.20	35	12.22	12.25	110	794	13.84%	大買/鉅額交易
2019/08/16	2	10.50	0	0.00	10.50	2	461	0.43%
2019/07/17	5	11.20	0	0.00	11.20	5	812	0.62%
2019/07/11	0	0.00	3	11.43	11.40	-3	974	-0.31%
2019/06/28	0	0.00	20	11.05	11.10	-20	1,262	-1.58%
2019/06/27	0	0.00	0.1	11.10	11.05	-0.1	1,350	0.00%
2019/04/18	5	13.20	5	13.05	13.10	0	1,262	0.00%
2019/04/09	0	0.00	16	13.00	12.95	-16	1,062	-1.51%
2019/04/01	0	0.00	10	13.25	13.20	-10	929	-1.08%
2019/03/28	5	11.85	5	11.85	11.85	0	777	0.00%
2019/03/26	0	0.00	20	11.50	11.50	-20	753	-2.65%
2019/03/21	0	0.00	3	11.95	11.90	-3	718	-0.42%
2019/03/20	3	12.00	0	0.00	12.05	3	706	0.42%
2019/03/18	0	0.00	10	11.60	11.60	-10	656	-1.52%
2019/03/12	20	12.00	20	12.05	11.85	0	654	0.00%
2019/03/04	34	11.62	44	11.57	11.55	-10	633	-1.58%
2019/02/22	56	12.02	0	0.00	11.95	56	549	10.19%
2018/12/18	1	10.50	0	0.00	10.40	1	455	0.22%
2018/11/30	20	11.20	20	10.86	10.85	0	480	0.00%
2018/11/29	0	0.00	10	10.75	10.75	-10	472	-2.12%
2018/11/28	10	11.30	0	0.00	10.90	10	460	2.17%
2018/09/19	0	0.00	1	11.25	11.10	-1	631	-0.16%
2018/09/13	1	11.05	0	0.00	11.00	1	637	0.16%
2018/09/12	0	0.00	2	11.35	10.90	-2	647	-0.31%
2018/09/10	0	0.00	1	11.75	10.95	-1	659	-0.15%
2018/08/28	1	12.30	0	0.00	12.25	1	872	0.11%
2018/08/08	0	0.00	1	13.45	13.25	-1	1,188	-0.08%
2018/06/26	4	12.50	0	0.00	12.25	4	1,206	0.33%
2018/06/22	1	12.50	0	0.00	12.50	1	1,223	0.08%
2018/06/07	10	13.65	0	0.00	13.60	10	1,439	0.69%
2018/06/01	0	0.00	10	13.85	13.20	-10	1,358	-0.74%
2018/05/31	12	12.96	3	13.02	13.00	9	1,280	0.70%
2018/05/25	1	12.85	1	12.75	12.70	0	1,320	0.00%
2018/05/21	1	12.75	1	12.65	12.60	0	1,321	0.00%
2018/05/17	1	12.50	0	0.00	12.30	1	1,325	0.08%
2018/04/02	0	0.00	0	12.90	12.95	0	3,260	0.00%
2018/03/23	0	12.90	0	0.00	12.80	0	3,471	0.00%
2018/03/20	0	0.00	5	13.60	13.60	-5	3,718	-0.13%
2018/03/19	10	13.70	10	13.75	13.70	0	3,724	0.00%
2018/03/14	29	14.00	28	13.94	14.00	1	3,703	0.03%
2018/03/13	46	14.06	41	14.17	14.05	5	3,692	0.14%
2018/03/08	0	0.00	6	14.02	13.70	-6	3,479	-0.17%
2018/03/06	1	13.95	0	0.00	13.80	1	3,532	0.03%
2018/03/01	0	0.00	14	13.25	13.25	-14	3,598	-0.39%
2018/02/27	5	13.60	0	0.00	13.35	5	3,628	0.14%
2018/02/21	0	0.00	7	12.60	12.85	-7	3,806	-0.18%
2018/02/07	0	0.00	10	13.00	12.90	-10	4,025	-0.25%
2018/02/06	5	13.13	0	0.00	13.05	5	4,153	0.12%
2018/02/02	0	0.00	2	15.20	15.00	-2	4,621	-0.04%
2018/02/01	2	15.40	0	0.00	15.15	2	5,000	0.04%
2018/01/30	0	0.00	5	15.55	15.35	-5	5,103	-0.10%
2018/01/29	46	15.90	35	15.22	16.05	11	5,024	0.22%
2018/01/26	39	14.89	39	14.92	15.00	0	4,783	0.00%
2018/01/23	10	15.15	10	15.25	15.05	0	4,676	0.00%
2018/01/22	0	0.00	5	15.00	14.85	-5	4,504	-0.11%
2018/01/19	24	15.22	25	15.23	15.20	-1	4,448	-0.02%
2018/01/18	2	14.55	3	14.68	14.35	-1	4,172	-0.02%
2018/01/17	10	14.70	0	0.00	14.65	10	4,138	0.24%
2018/01/05	1	14.15	0	0.00	14.10	1	3,982	0.03%
2018/01/04	0	0.00	10	14.50	14.30	-10	3,960	-0.25%
2018/01/03	22	14.45	1	14.35	14.55	21	3,920	0.54%
2018/01/02	7	14.15	0	0.00	14.05	7	3,853	0.18%