圓剛 (2417)-國票-博愛券商分點個股進出

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
41.95
漲跌
▼1.40
漲幅
-3.23%
成交量
10,096張
產業
上市電腦週邊類股
385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-博愛券商分點個股進出

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-博愛券商分點個股進出
國票-博愛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
2024/05/23	41	42.44	58	42.95	41.95	-17	6,408	-0.27%
2024/05/22	110	43.72	68	43.91	43.35	42	6,408	0.66%	大買/
2024/05/21	0	0.00	7	40.71	40.75	-7	6,446	-0.11%
2024/05/20	0	39.00	0	0.00	38.55	0	6,384	0.00%
2024/05/17	19	39.56	22	41.39	40.00	-3	6,352	-0.05%
2024/05/16	5	40.12	8	40.63	40.75	-3	6,019	-0.05%
2024/05/15	2	37.08	0	0.00	37.05	2	5,934	0.03%
2024/05/14	0	0.00	2	37.70	37.65	-2	5,926	-0.03%
2024/05/13	0	0.00	1	37.15	37.30	-1	5,929	-0.02%
2024/05/10	2	37.95	0	0.00	38.10	2	5,923	0.03%
2024/05/09	1	37.90	0	0.00	37.85	1	5,913	0.02%
2024/05/07	2	37.10	1	37.70	38.20	1	5,878	0.02%
2024/05/06	0	39.60	0	0.00	37.25	0	5,853	0.00%
2024/05/03	2	36.58	2	36.15	36.05	0	5,918	0.00%
2024/05/02	0	37.35	0	0.00	36.65	0	5,942	0.00%
2024/04/30	0	0.00	2	36.75	36.70	-2	5,968	-0.03%
2024/04/29	3	36.93	0	0.00	36.75	3	5,970	0.05%
2024/04/25	0	36.80	1	36.20	36.00	-1	5,954	-0.02%
2024/04/24	1	36.80	0	0.00	36.80	1	5,941	0.02%
2024/04/23	0	0.00	2	36.60	35.90	-2	5,933	-0.03%
2024/04/22	2	35.45	0	0.00	35.45	2	5,930	0.03%
2024/04/19	1	37.70	3	37.20	36.75	-2	5,915	-0.03%
2024/04/18	0	0.00	1	38.20	37.75	-1	5,896	-0.02%
2024/04/17	4	39.30	0	0.00	38.75	4	5,882	0.07%
2024/04/15	2	40.73	5	41.25	40.50	-3	5,878	-0.05%
2024/04/11	1	41.80	2	41.60	42.00	-1	5,832	-0.02%
2024/04/10	1.2	44.01	0	0.00	43.90	1.2	5,772	0.02%
2024/04/09	2	44.05	1	43.85	43.70	1	5,767	0.02%
2024/04/08	10	45.02	0	0.00	44.30	10	5,749	0.17%
2024/04/03	5	45.11	12	44.68	44.60	-7	5,735	-0.12%
2024/04/02	18	45.87	19	45.90	45.00	-1	5,733	-0.02%
2024/04/01	16	45.29	1	45.25	44.60	15	5,630	0.27%
2024/03/29	3	44.43	0	0.00	43.40	3	5,542	0.05%
2024/03/28	1	44.30	0	0.00	44.65	1	5,483	0.02%
2024/03/26	4	50.68	33	50.86	46.20	-29	5,295	-0.55%
2024/03/25	30	51.51	0	0.00	51.10	30	4,849	0.62%
2024/03/22	2	49.60	2	50.60	50.70	0	4,833	0.00%
2024/03/21	0	47.20	0	0.00	47.80	0	4,780	0.00%
2024/03/18	0	46.93	0	0.00	47.90	0	4,975	0.00%
2024/03/15	0.2	47.50	0	0.00	46.55	0.2	5,080	0.00%
2024/03/14	0	49.55	2	48.20	49.35	-2	5,140	-0.04%
2024/03/13	22	48.58	0	0.00	49.00	22	5,148	0.43%
2024/03/11	23	52.08	18	52.33	51.50	5	5,293	0.09%
2024/03/08	1	53.00	2	52.25	50.90	-1	5,071	-0.02%
2024/03/07	8	54.20	7.6	52.87	52.80	0.4	4,889	0.01%
2024/03/06	16	51.33	36	49.77	52.20	-20	4,241	-0.47%
2024/03/05	2	46.00	5	47.50	47.50	-3	3,711	-0.08%
2024/03/04	1	43.14	12	42.66	43.20	-11	3,668	-0.30%
2024/03/01	1	39.10	0	0.00	39.30	1	3,368	0.03%
2024/02/29	4	38.19	2	38.73	39.00	2	3,325	0.06%
2024/02/26	1	36.65	1	36.95	36.75	0	4,034	0.00%
2024/02/23	6	37.73	4	37.65	36.95	2	4,044	0.05%
2024/02/22	2	37.03	10	38.22	38.55	-8	4,027	-0.20%
2024/02/21	0	35.10	0	0.00	35.05	0	3,811	0.00%
2024/02/19	0	0.00	1	35.25	35.30	-1	5,312	-0.02%
2024/02/16	0	34.29	0	0.00	34.70	0	5,767	0.00%
2024/02/15	0	33.35	0	0.00	33.25	0	6,214	0.00%
2024/02/01	1	33.25	0	0.00	33.30	1	6,452	0.02%
2024/01/30	0	0.00	6	33.79	34.00	-6	6,575	-0.09%
2024/01/26	12	34.37	4	34.58	34.25	8	6,775	0.12%
2024/01/25	2	34.20	0	0.00	33.00	2	6,958	0.03%
2024/01/19	1	31.90	0	0.00	32.00	1	7,717	0.01%
2024/01/11	11	33.01	1	33.05	33.00	10	7,814	0.13%
2024/01/10	1	33.10	0	0.00	33.20	1	7,828	0.01%
2024/01/08	1	34.10	0	0.00	33.40	1	7,849	0.01%
2024/01/03	2	34.43	0	0.00	34.50	2	7,950	0.03%
2023/12/29	0	36.45	0	0.00	36.00	0	8,823	0.00%
2023/12/27	1	36.40	0	0.00	36.15	1	9,598	0.01%
2023/12/14	1	38.30	0	0.00	37.20	1	10,270	0.01%
2023/12/13	10	37.80	10	38.38	38.10	0	10,327	0.00%
2023/12/12	0.2	37.20	2	37.18	36.70	-1.8	10,205	-0.02%
2023/12/11	9	38.90	9	39.49	38.70	0	10,107	0.00%
2023/12/07	1	40.15	2	39.35	38.65	-1	10,177	-0.01%
2023/12/06	31	40.03	27	40.46	39.85	4	10,092	0.04%
2023/12/05	9	39.61	3	39.80	39.80	6	9,913	0.06%
2023/12/01	0	0.00	5	38.83	38.95	-5	9,645	-0.05%
2023/11/30	1	38.95	3	38.32	38.60	-2	9,605	-0.02%
2023/11/29	1	39.15	2	40.03	38.95	-1	9,511	-0.01%
2023/11/28	13	39.21	12	39.40	39.40	1	9,429	0.01%
2023/11/27	4	39.61	10	39.30	39.25	-6	9,361	-0.06%
2023/11/24	17	40.15	18.6	39.80	40.30	-1.6	9,279	-0.02%
2023/11/22	0	0.00	5	38.52	38.25	-5	8,297	-0.06%
2023/11/21	101	38.84	4	38.64	38.15	97	8,215	1.18%	大買/
2023/11/20	14	38.29	0	0.00	37.80	14	8,067	0.17%
2023/11/17	25	38.78	8	38.10	38.20	17	7,939	0.21%
2023/11/16	101	41.62	100	41.07	39.00	1	7,643	0.01%	大買/
2023/11/15	8	38.48	6	39.07	39.35	2	6,398	0.03%
2023/11/14	12	36.47	101	36.83	35.80	-89	5,913	-1.50%	大賣/
2023/11/13	20	34.16	5	34.10	34.40	15	5,439	0.28%
2023/11/10	9	33.37	9	33.05	33.25	0	5,334	0.00%
2023/11/08	2	33.58	1	33.60	33.35	1	5,172	0.02%
2023/11/07	41	33.13	56	34.00	33.50	-15	5,124	-0.29%
2023/11/06	2	33.20	2	34.25	33.55	0	5,027	0.00%
2023/11/03	8	34.79	3	34.80	34.80	5	4,930	0.10%
2023/11/02	50	34.96	39	35.39	35.60	11	4,784	0.23%
2023/11/01	105	35.41	139	34.49	34.75	-34	4,479	-0.76%	大買/大賣/
2023/10/31	9	33.14	2	33.15	32.80	7	4,077	0.17%
2023/10/30	2	34.70	9.2	35.13	35.90	-7.2	3,788	-0.19%
2023/10/25	1	30.75	0	0.00	31.10	1	3,590	0.03%
2023/10/20	0	0.00	4	29.20	28.75	-4	3,515	-0.11%
2023/10/11	11	32.48	0	0.00	32.50	11	3,289	0.33%
2023/10/06	14	34.20	9	34.43	34.25	5	3,221	0.16%
2023/10/05	81	36.25	65	36.16	35.85	16	2,924	0.55%
2023/10/04	70	34.15	38.5	32.26	34.80	31.5	2,300	1.37%
2023/10/03	68	31.47	199	30.86	31.65	-131	1,848	-7.09%	大賣/鉅額交易
2023/10/02	0	0.00	1	28.95	29.90	-1	1,454	-0.07%
2023/09/28	152	27.15	29	26.80	27.20	123	1,369	8.98%	大買/鉅額交易
2023/09/27	4	24.74	4	25.15	24.75	0	1,249	0.00%
2023/09/26	27	25.05	3	25.17	24.65	24	1,233	1.95%
2023/09/25	0	0.00	1	25.70	25.35	-1	1,193	-0.08%
2023/09/22	40	26.51	39	27.20	26.65	1	1,142	0.09%
2023/09/21	6	27.22	10	27.28	26.90	-4	1,032	-0.39%
2023/09/20	3	25.55	5	25.97	26.40	-2	820	-0.24%
2023/09/19	10	24.92	9	25.04	24.95	1	677	0.15%
2023/09/18	7	24.94	8	25.13	25.40	-1	590	-0.17%
2023/09/14	2	23.50	5	23.38	23.20	-3	446	-0.67%
2023/09/13	6	22.57	4	23.20	23.35	2	427	0.47%
2023/09/12	0	0.00	2	22.85	22.90	-2	318	-0.63%
2023/07/03	0	0.00	5	21.90	21.85	-5	792	-0.63%
2023/05/11	1	22.00	16	21.09	20.90	-15	764	-1.96%
2023/05/05	1	22.65	0	0.00	22.65	1	703	0.14%
2023/05/04	6	22.83	4	22.90	23.10	2	690	0.29%
2023/05/03	17	23.69	1	22.95	22.95	16	656	2.44%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/03/24	0	0.00	1	23.80	24.00	-1	306	-0.33%
2023/03/16	1	22.50	0	0.00	22.50	1	393	0.25%
2023/03/13	1	23.05	0	0.00	23.35	1	410	0.24%
2023/03/08	0	0.00	1	24.40	24.40	-1	491	-0.20%
2023/02/23	0	0.00	1	23.90	23.95	-1	691	-0.14%
2023/02/20	0	23.85	0	0.00	23.75	0	697	0.00%
2022/12/29	2	22.50	2	22.45	22.45	0	800	0.00%
2022/12/28	0	0.00	0.3	22.25	22.25	-0.3	843	-0.03%
2022/12/26	2	22.85	3	23.03	22.75	-1	887	-0.11%
2022/12/20	1	22.10	0	0.00	22.05	1	892	0.11%
2022/12/19	1	22.80	1	23.30	22.80	0	895	0.00%
2022/12/16	2	22.85	0	0.00	22.85	2	892	0.22%
2022/12/14	2	23.60	3	24.15	23.60	-1	886	-0.11%
2022/12/12	0	0.00	1	23.25	23.30	-1	815	-0.12%
2022/12/07	1	22.60	0	0.00	22.55	1	831	0.12%
2022/12/06	1	23.00	0	0.00	22.90	1	849	0.12%
2022/12/02	1	23.10	0	0.00	23.10	1	941	0.11%
2022/12/01	1	23.70	1	24.00	23.85	0	951	0.00%
2022/11/30	2	23.28	0	0.00	23.20	2	931	0.21%
2022/11/25	0	0.00	5	23.42	24.30	-5	799	-0.63%
2022/11/17	2	21.80	0	0.00	22.30	2	755	0.26%
2022/11/14	9	23.41	10	23.51	23.60	-1	784	-0.13%
2022/11/11	0	0.00	2	22.30	22.30	-2	714	-0.28%
2022/11/07	0	0.00	1	20.80	20.65	-1	713	-0.14%
2022/10/13	1	18.90	0	0.00	18.95	1	742	0.13%
2022/10/11	1	20.40	0	0.00	20.00	1	738	0.14%
2022/10/07	0	0.00	4	21.00	20.90	-4	735	-0.54%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/09/30	5	19.60	0	0.00	19.65	5	647	0.77%
2022/09/28	0	0.00	1	19.40	19.30	-1	650	-0.15%
2022/09/26	1	20.80	0	0.00	20.20	1	651	0.15%
2022/09/22	1	21.75	0	0.00	22.40	1	656	0.15%
2022/09/14	1	23.40	0	0.00	23.75	1	657	0.15%
2022/09/12	0	0.00	1	25.50	24.90	-1	650	-0.15%
2022/09/08	1	24.80	1	25.00	24.90	0	610	0.00%
2022/08/24	0	0.00	10	23.35	23.30	-10	567	-1.76%
2022/08/19	3	23.55	0	0.00	23.25	3	553	0.54%
2022/08/10	0	0.00	1	21.60	21.60	-1	666	-0.15%
2022/08/02	1	21.30	0	0.00	21.15	1	820	0.12%
2022/07/21	10	21.90	0	0.00	22.00	10	1,385	0.72%
2022/06/20	2	23.30	0	0.00	21.60	2	3,979	0.05%
2022/06/10	0	0.00	5	25.30	25.30	-5	3,970	-0.13%
2022/06/08	5	26.40	0	0.00	26.25	5	3,974	0.13%
2022/06/07	0	0.00	1.6	25.84	25.80	-1.6	3,908	-0.04%
2022/05/25	2	25.20	2	25.23	25.20	0	3,909	0.00%
2022/05/20	0	0.00	1	26.05	26.05	-1	3,916	-0.03%
2022/05/19	8	26.21	2	27.05	25.80	6	3,907	0.15%
2022/05/12	0	0.00	1	24.85	24.20	-1	3,798	-0.03%
2022/05/09	0	0.00	1	27.85	27.85	-1	3,704	-0.03%
2022/05/06	0	0.00	11	28.00	28.00	-11	3,686	-0.30%
2022/04/29	0	0.00	1	30.15	29.10	-1	3,632	-0.03%
2022/04/27	4	29.81	2	30.10	30.25	2	3,448	0.06%
2022/04/26	15	32.26	8	31.72	30.15	7	3,302	0.21%
2022/04/25	25	33.99	6	35.14	32.15	19	2,950	0.64%
2022/04/22	30	32.34	37	32.80	33.80	-7	2,202	-0.32%
2022/04/21	3	31.17	6	30.76	30.75	-3	1,912	-0.16%
2022/04/20	4	29.70	3	28.90	29.90	1	1,712	0.06%
2022/04/19	14	29.24	16	29.50	30.35	-2	1,600	-0.12%
2022/04/15	0	0.00	21	25.10	25.10	-21	1,437	-1.46%
2022/04/12	1	26.20	1	25.95	25.60	0	2,124	0.00%
2022/04/06	1	29.00	2	29.95	29.00	-1	2,780	-0.04%
2022/04/01	20	28.45	7	28.82	28.30	13	3,155	0.41%
2022/03/30	3	27.80	0	0.00	27.60	3	3,643	0.08%
2022/03/29	9	28.38	0	0.00	28.00	9	3,754	0.24%
2022/03/28	5	27.79	6	28.29	28.70	-1	3,664	-0.03%
2022/03/02	0.4	27.20	0	0.00	27.25	0.4	3,664	0.01%
2022/02/16	2	29.83	2	30.40	29.65	0	3,692	0.00%
2022/02/14	2	29.75	0	0.00	29.90	2	3,686	0.05%
2022/01/26	0	0.00	4	30.85	30.10	-4	3,659	-0.11%
2022/01/20	0	0.00	1	32.60	32.60	-1	3,630	-0.03%
2022/01/19	1	33.50	0	0.00	33.30	1	3,613	0.03%
2022/01/17	0	0.00	1	33.10	33.00	-1	3,541	-0.03%
2022/01/13	0	0.00	1	33.30	32.85	-1	3,510	-0.03%
2022/01/12	2	33.50	0	0.00	33.20	2	3,504	0.06%
2022/01/11	2	34.50	3	34.85	33.70	-1	3,457	-0.03%
2022/01/10	1	34.35	1	35.35	34.00	0	3,372	0.00%
2022/01/06	6	35.85	6	36.24	37.15	0	3,281	0.00%
2022/01/05	5	35.49	6	35.48	37.60	-1	3,478	-0.03%
2022/01/04	2	34.70	170	34.70	34.70	-168	3,098	-5.42%	大賣/鉅額交易
2022/01/03	173	32.36	0	0.00	31.55	173	3,040	5.69%	大買/鉅額交易
2021/12/30	2	32.30	50	32.01	32.00	-48	2,923	-1.64%
2021/12/29	1	33.50	3	33.08	32.80	-2	2,834	-0.07%
2021/12/28	76	33.34	29	32.98	33.55	47	2,457	1.91%
2021/12/27	17	30.10	16	29.69	30.50	1	2,038	0.05%
2021/12/24	2	30.00	1	29.95	30.00	1	1,708	0.06%
2021/12/23	0	0.00	2.4	26.29	27.30	-2.4	1,492	-0.16%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/09	0	0.00	0.8	25.40	25.50	-0.8	2,161	-0.04%
2021/12/06	0	0.00	1	25.10	24.90	-1	2,170	-0.05%
2021/11/29	1.4	25.74	1	26.40	25.10	0.4	2,161	0.02%
2021/11/18	1	26.10	0	0.00	25.85	1	2,224	0.04%
2021/11/17	1	26.70	0	0.00	26.60	1	2,221	0.05%
2021/11/02	0	0.00	1	28.15	27.20	-1	2,609	-0.04%
2021/10/29	1	27.20	0	0.00	27.15	1	2,650	0.04%
2021/10/28	0	0.00	1	27.85	27.70	-1	2,657	-0.04%
2021/10/22	1	26.60	0	0.00	26.55	1	2,724	0.04%
2021/10/19	0	0.00	1	25.20	25.60	-1	2,782	-0.04%
2021/10/14	1	23.90	0	0.00	24.15	1	2,784	0.04%
2021/10/13	0	0.00	2.6	27.12	26.50	-2.6	2,712	-0.10%
2021/09/29	4	26.19	0	0.00	26.05	4	2,348	0.17%
2021/09/28	0	0.00	1	28.10	27.85	-1	2,325	-0.04%
2021/09/27	1	28.20	0	0.00	28.10	1	2,359	0.04%
2021/09/23	2	29.55	0	0.00	29.20	2	2,366	0.08%
2021/09/17	2	30.50	0	0.00	30.50	2	2,370	0.08%
2021/09/13	0	0.00	31	30.30	29.85	-31	2,325	-1.33%
2021/09/10	1	30.25	1	30.35	30.05	0	2,330	0.00%
2021/09/09	44	30.85	17	30.13	31.00	27	2,295	1.18%
2021/09/08	0	0.00	4	29.40	29.80	-4	1,997	-0.20%
2021/09/06	2	28.50	0	0.00	27.45	2	1,919	0.10%
2021/09/03	0	0.00	2	28.50	28.25	-2	1,701	-0.12%
2021/08/30	1	28.80	0	0.00	28.95	1	1,794	0.06%
2021/08/27	1	28.70	0	0.00	28.70	1	1,826	0.05%
2021/08/26	2	28.55	0	0.00	28.30	2	1,843	0.11%
2021/08/20	0	0.00	1	28.00	27.70	-1	1,961	-0.05%
2021/08/17	1	29.30	0	0.00	27.65	1	1,982	0.05%
2021/08/10	0	0.00	3	31.05	30.80	-3	2,992	-0.10%
2021/08/06	1	34.15	0	0.00	34.10	1	3,516	0.03%
2021/08/05	4	35.85	0	0.00	35.25	4	3,580	0.11%
2021/07/26	0	0.00	1	37.60	37.55	-1	3,826	-0.03%
2021/07/21	0	0.00	1	38.80	38.80	-1	3,868	-0.03%
2021/07/20	1	39.20	0	0.00	39.15	1	3,889	0.03%
2021/07/16	2	40.73	0	0.00	40.90	2	3,962	0.05%
2021/07/15	0	0.00	3	41.37	41.45	-3	3,964	-0.08%
2021/07/09	0	0.00	5	39.62	39.35	-5	4,066	-0.12%
2021/07/02	2	40.60	0	0.00	40.40	2	4,509	0.04%
2021/06/22	1	40.00	0	0.00	39.80	1	5,577	0.02%
2021/06/21	1	39.95	10	40.00	39.85	-9	5,636	-0.16%
2021/06/11	0	0.00	17	41.88	41.80	-17	5,998	-0.28%
2021/06/09	1	41.80	0	0.00	41.75	1	6,056	0.02%
2021/06/07	0	0.00	2	42.25	42.50	-2	6,168	-0.03%
2021/06/01	18	44.73	0	0.00	44.70	18	6,183	0.29%
2021/05/31	0	0.00	3	43.20	43.60	-3	6,152	-0.05%
2021/05/25	1	43.50	0	0.00	43.05	1	6,161	0.02%
2021/05/24	10	44.72	11	44.85	43.85	-1	6,157	-0.02%
2021/05/20	1	46.00	0	0.00	43.95	1	6,150	0.02%
2021/05/19	0	0.00	22	48.90	46.70	-22	5,957	-0.37%
2021/05/18	17	48.09	12	49.04	48.00	5	5,696	0.09%
2021/05/17	27	48.09	17	48.45	48.45	10	5,364	0.19%
2021/05/13	0	0.00	1	41.40	42.15	-1	4,831	-0.02%
2021/05/12	1	39.40	1	40.60	38.35	0	4,786	0.00%
2021/05/10	0	0.00	3	43.00	42.80	-3	4,823	-0.06%
2021/05/07	1	43.40	0	0.00	43.40	1	4,885	0.02%
2021/05/04	1	44.25	1	44.10	44.10	0	5,669	0.00%
2021/05/03	1	46.80	0	0.00	46.60	1	6,026	0.02%
2021/04/29	1	48.00	1	48.80	47.75	0	6,040	0.00%
2021/04/27	0	0.00	2	47.75	48.20	-2	6,175	-0.03%
2021/04/26	6	47.03	0	0.00	46.90	6	6,181	0.10%
2021/04/22	2	47.10	0	0.00	46.65	2	6,265	0.03%
2021/04/21	0	0.00	78	48.61	48.60	-78	6,222	-1.25%
2021/04/20	6	49.43	0	0.00	49.25	6	6,226	0.10%
2021/04/19	1	49.10	1	49.90	50.10	0	6,235	0.00%
2021/04/15	0	0.00	1	49.90	49.40	-1	6,252	-0.02%
2021/04/14	1	49.05	0	0.00	49.05	1	6,336	0.02%
2021/04/13	12	52.53	12	50.85	50.10	0	6,449	0.00%
2021/04/08	0	0.00	10	51.50	51.80	-10	6,406	-0.16%
2021/04/07	0	0.00	1	51.40	51.70	-1	6,357	-0.02%
2021/04/06	66	52.42	48	52.56	52.30	18	6,261	0.29%
2021/04/01	0	0.00	2	49.40	50.10	-2	5,963	-0.03%
2021/03/31	0	0.00	2	47.75	47.95	-2	5,904	-0.03%
2021/03/30	0	0.00	21	46.72	46.80	-21	5,944	-0.35%
2021/03/26	24	46.45	1	46.50	46.20	23	6,150	0.37%
2021/03/24	0	0.00	1	49.70	49.45	-1	6,027	-0.02%
2021/03/23	7	49.68	7	49.73	50.00	0	6,012	0.00%
2021/03/19	16	49.13	9	49.23	49.15	7	5,962	0.12%
2021/03/18	22	49.35	22	49.40	49.45	0	5,930	0.00%
2021/03/17	3	48.35	3	48.47	48.50	0	6,020	0.00%
2021/03/16	2	47.90	10	47.15	47.60	-8	6,088	-0.13%
2021/03/15	10	47.35	3	47.62	47.85	7	6,151	0.11%
2021/03/12	0	0.00	4	46.71	46.70	-4	6,255	-0.06%
2021/03/11	0	0.00	3	45.43	45.70	-3	6,520	-0.05%
2021/03/10	6	44.46	21	44.13	44.30	-15	6,566	-0.23%
2021/03/09	11	42.85	0	0.00	43.05	11	6,673	0.16%
2021/03/08	0	0.00	21	43.78	43.70	-21	6,785	-0.31%
2021/03/03	0	0.00	2	46.20	46.10	-2	7,102	-0.03%
2021/03/02	18	46.82	9	45.94	45.75	9	7,179	0.13%
2021/02/26	3	46.87	0	0.00	46.65	3	7,293	0.04%
2021/02/25	1	47.40	3	47.73	47.60	-2	7,417	-0.03%
2021/02/23	0	0.00	2	46.65	47.05	-2	7,548	-0.03%
2021/02/22	2	46.30	2	45.98	46.25	0	7,792	0.00%
2021/02/19	1	45.20	4	45.15	45.15	-3	7,896	-0.04%
2021/02/18	0	0.00	1	44.75	44.75	-1	8,052	-0.01%
2021/02/17	2	43.55	0	0.00	43.50	2	8,142	0.02%
2021/02/05	4	45.30	20	45.15	45.15	-16	8,225	-0.19%
2021/02/04	10	47.00	0	0.00	45.90	10	8,372	0.12%
2021/02/01	15	45.61	45	46.19	46.10	-30	9,154	-0.33%
2021/01/29	5	45.60	0	0.00	45.30	5	9,183	0.05%
2021/01/28	9	47.40	3	48.48	46.90	6	9,305	0.06%
2021/01/27	5	48.29	3	48.82	47.60	2	9,417	0.02%
2021/01/26	38	49.56	14	49.51	48.80	24	9,415	0.25%
2021/01/25	17	48.35	30	49.49	51.80	-13	9,068	-0.14%
2021/01/21	2	47.35	2	47.48	46.05	0	9,562	0.00%
2021/01/19	1	47.35	1	47.50	47.45	0	10,071	0.00%
2021/01/18	3	45.35	2	46.10	46.45	1	10,146	0.01%
2021/01/15	1	47.20	23	47.61	45.60	-22	10,170	-0.22%
2021/01/14	5	48.05	2	48.15	47.95	3	10,205	0.03%
2021/01/13	2	47.23	1	47.95	47.85	1	10,288	0.01%
2021/01/12	30	47.96	11	48.01	46.75	19	10,447	0.18%
2021/01/11	5	46.40	3	47.63	47.95	2	10,593	0.02%
2021/01/08	7	47.58	4	47.70	47.70	3	10,854	0.03%
2021/01/07	1	46.80	4	47.56	47.90	-3	11,012	-0.03%
2021/01/06	3	47.02	10	47.15	46.10	-7	11,545	-0.06%
2021/01/05	1	48.00	0	0.00	47.40	1	11,670	0.01%
2021/01/04	4	49.19	1	48.65	48.65	3	11,975	0.03%
2020/12/31	3	50.77	0	0.00	49.95	3	12,299	0.02%
2020/12/30	2	49.00	0	0.00	49.15	2	12,633	0.02%
2020/12/29	2	49.08	1	49.30	48.65	1	13,953	0.01%
2020/12/28	0	0.00	2	48.55	48.70	-2	14,744	-0.01%
2020/12/25	5	49.56	1	49.90	49.10	4	15,292	0.03%
2020/12/24	1	49.40	5	49.36	49.85	-4	15,589	-0.03%
2020/12/23	5	49.38	2	49.08	48.05	3	15,999	0.02%
2020/12/22	6	50.25	1	50.50	50.50	5	16,303	0.03%
2020/12/21	3	49.02	0	0.00	49.00	3	16,405	0.02%
2020/12/18	8	49.19	4	49.01	48.55	4	16,703	0.02%
2020/12/17	4	50.33	6	50.13	49.80	-2	16,903	-0.01%
2020/12/16	6	50.72	2	51.05	50.40	4	17,059	0.02%
2020/12/15	3	50.23	2	50.90	49.95	1	17,679	0.01%
2020/12/14	2	50.00	2	49.73	50.10	0	17,777	0.00%
2020/12/11	4	50.59	6	49.98	49.60	-2	18,149	-0.01%
2020/12/10	1	51.40	8	51.13	50.00	-7	18,917	-0.04%
2020/12/09	7	52.49	0	0.00	51.70	7	19,978	0.04%
2020/12/08	4	51.60	6	52.23	53.00	-2	20,588	-0.01%
2020/12/07	18	51.68	5	51.50	51.10	13	21,166	0.06%
2020/12/04	13	55.71	11	55.83	55.60	2	21,372	0.01%
2020/12/03	3	55.83	6	55.75	56.00	-3	22,484	-0.01%
2020/12/02	18	57.25	4	58.60	57.30	14	22,967	0.06%
2020/12/01	17	59.13	3	60.03	58.70	14	22,885	0.06%
2020/11/30	1	58.80	6	59.83	59.60	-5	22,824	-0.02%
2020/11/27	4	57.85	17	58.35	59.00	-13	22,754	-0.06%
2020/11/26	20	57.10	3	57.03	57.30	17	22,648	0.08%
2020/11/25	4	57.93	1	58.20	57.30	3	22,623	0.01%
2020/11/24	11	59.24	10	59.69	58.60	1	22,575	0.00%
2020/11/23	13	58.42	47	58.84	58.80	-34	22,488	-0.15%
2020/11/20	18	58.06	6	57.70	57.70	12	22,423	0.05%
2020/11/19	10	59.39	59	59.36	58.90	-49	22,402	-0.22%
2020/11/18	54	57.78	0	0.00	58.20	54	22,172	0.24%
2020/11/17	9	56.86	2	57.25	56.90	7	22,218	0.03%
2020/11/16	13	58.16	8	57.73	57.60	5	22,288	0.02%
2020/11/13	6	57.82	5	57.48	57.70	1	22,387	0.00%
2020/11/12	9	56.47	9	56.81	57.00	0	22,431	0.00%
2020/11/11	33	56.72	42	56.96	57.00	-9	22,480	-0.04%
2020/11/10	38	56.37	24	57.34	55.50	14	22,356	0.06%
2020/11/09	4	61.08	9	61.32	61.40	-5	22,067	-0.02%
2020/11/06	16	61.53	15	60.37	60.20	1	22,089	0.00%
2020/11/05	5	61.60	5	61.42	61.40	0	22,156	0.00%
2020/11/04	8	61.76	11	62.54	62.10	-3	22,340	-0.01%
2020/11/03	30	62.03	18	62.44	61.80	12	22,675	0.05%
2020/11/02	40	61.82	36	62.18	61.70	4	23,534	0.02%
2020/10/30	47	65.17	36	64.49	62.20	11	24,425	0.05%
2020/10/29	66	64.70	81	65.40	66.50	-15	24,742	-0.06%
2020/10/28	19	63.67	10	64.13	63.50	9	24,299	0.04%
2020/10/27	19	63.46	46	63.33	63.30	-27	24,240	-0.11%
2020/10/26	19	61.33	23	61.06	60.70	-4	23,993	-0.02%
2020/10/23	7	63.34	16	63.04	62.60	-9	24,069	-0.04%
2020/10/22	31	62.97	11	62.79	62.80	20	24,313	0.08%
2020/10/21	31	62.62	17	62.68	62.70	14	24,494	0.06%
2020/10/20	29	63.20	35	63.79	62.50	-6	24,854	-0.02%
2020/10/19	50	62.80	31	62.65	62.20	19	24,855	0.08%
2020/10/16	29	66.04	67	63.40	63.00	-38	24,855	-0.15%
2020/10/15	58	67.73	68	67.63	66.80	-10	24,894	-0.04%
2020/10/14	101	68.68	85	69.27	67.30	16	25,105	0.06%	大買/
2020/10/13	60	67.92	64	67.87	67.20	-4	25,279	-0.02%
2020/10/12	49	68.49	50	68.27	67.70	-1	25,195	0.00%
2020/10/08	64	68.49	51	67.88	67.50	13	25,336	0.05%
2020/10/07	66	67.25	69	67.90	68.10	-3	25,620	-0.01%
2020/10/06	157	67.60	81	67.88	67.50	76	25,528	0.30%	大買/
2020/10/05	78	64.65	112	63.97	66.50	-34	24,601	-0.14%	大賣/
2020/09/30	110	60.84	143	61.15	60.50	-33	24,577	-0.13%	大買/大賣/
2020/09/29	32	61.45	49	60.75	60.10	-17	24,713	-0.07%
2020/09/28	52	60.56	34	61.94	63.00	18	24,954	0.07%
2020/09/25	25	59.75	31	59.33	59.10	-6	24,564	-0.02%
2020/09/24	7	63.21	6	63.17	62.50	1	24,296	0.00%
2020/09/23	19	65.39	18	65.41	64.00	1	24,222	0.00%
2020/09/22	11	63.91	10	65.08	66.00	1	24,073	0.00%
2020/09/21	26	65.79	16	65.12	64.70	10	23,946	0.04%
2020/09/18	40	66.55	30	66.52	65.80	10	23,911	0.04%
2020/09/17	5	63.78	5	63.64	64.00	0	23,321	0.00%
2020/09/16	5	64.68	8	64.16	64.00	-3	23,269	-0.01%
2020/09/15	110	64.28	106	64.13	63.70	4	22,979	0.02%	大買/大賣/
2020/09/14	66	61.06	76	59.75	64.10	-10	22,178	-0.05%
2020/09/11	98	61.46	79	61.94	58.30	19	21,177	0.09%
2020/09/10	42	64.53	38	64.21	64.30	4	20,578	0.02%
2020/09/09	20	67.36	15	67.55	68.00	5	19,988	0.03%
2020/09/08	33	70.04	41	70.97	67.20	-8	19,686	-0.04%
2020/09/07	24	78.83	32	73.70	71.10	-8	19,288	-0.04%
2020/09/03	4	77.65	0	0.00	79.00	4	19,716	0.02%
2020/08/28	0	0.00	10	66.00	65.90	-10	20,493	-0.05%
2020/08/27	9	60.13	0	0.00	60.00	9	20,537	0.04%
2020/08/26	2	61.15	2	59.50	59.50	0	20,496	0.00%
2020/08/25	8	60.33	1	60.00	60.30	7	20,463	0.03%
2020/08/24	40	57.30	2	56.50	57.30	38	20,381	0.19%
2020/08/21	24	56.92	0	0.00	56.40	24	20,321	0.12%
2020/08/20	3	52.37	67	49.68	52.90	-64	20,139	-0.32%
2020/08/19	1	57.00	1	60.00	55.10	0	19,896	0.00%
2020/08/18	0	0.00	2	55.30	59.00	-2	19,748	-0.01%
2020/08/17	6	54.68	1	55.60	55.80	5	19,661	0.03%
2020/08/14	3	48.33	1	50.80	50.80	2	19,553	0.01%
2020/08/13	3	47.45	5	47.28	48.15	-2	19,424	-0.01%
2020/08/12	12	43.89	12	45.13	45.80	0	19,225	0.00%
2020/08/11	11	46.56	11	46.99	46.35	0	19,088	0.00%
2020/08/10	1	44.10	1	43.55	45.00	0	18,843	0.00%
2020/08/07	55	43.52	61	43.79	43.25	-6	18,500	-0.03%
2020/08/06	70	44.09	70	43.98	43.50	0	17,960	0.00%
2020/08/05	206	41.33	212	41.61	41.35	-6	16,997	-0.04%	大買/大賣/
2020/08/04	52	38.25	48	38.19	39.60	4	15,891	0.03%
2020/08/03	24	35.79	24	35.79	36.00	0	15,217	0.00%
2020/07/31	3	36.23	8	35.87	35.75	-5	15,184	-0.03%
2020/07/30	49	36.56	33	36.56	36.70	16	15,056	0.11%
2020/07/29	33	34.99	42	35.12	35.65	-9	14,890	-0.06%
2020/07/28	91	34.63	107	34.94	34.30	-16	14,733	-0.11%	大賣/
2020/07/27	27	36.15	22	36.19	35.75	5	14,450	0.03%
2020/07/24	29	37.38	43	37.08	36.95	-14	14,200	-0.10%
2020/07/23	5	36.55	6	36.28	36.50	-1	13,766	-0.01%
2020/07/22	5	35.88	23	35.80	36.20	-18	13,647	-0.13%
2020/07/21	18	34.95	8	35.67	34.50	10	13,472	0.07%
2020/07/20	38	34.71	15	34.26	33.70	23	13,268	0.17%
2020/07/17	69	37.94	73	38.45	37.40	-4	12,881	-0.03%
2020/07/16	31	36.67	10	37.20	37.00	21	12,208	0.17%
2020/07/15	58	38.08	51	38.65	36.10	7	12,035	0.06%
2020/07/14	23	38.15	24	38.30	38.05	-1	11,593	-0.01%
2020/07/13	35	37.15	32	37.75	36.50	3	11,051	0.03%
2020/07/10	19	35.73	19	36.08	35.30	0	10,684	0.00%
2020/07/09	77	39.04	70	39.38	37.35	7	10,324	0.07%
2020/07/08	50	36.90	33.1	36.99	37.70	16.9	9,539	0.18%
2020/07/07	13	33.52	18	33.86	34.85	-5	8,843	-0.06%
2020/07/06	0	0.00	3	30.72	31.70	-3	8,261	-0.04%
2020/07/03	3	28.53	60	28.07	28.95	-57	8,241	-0.69%
2020/07/02	14	28.69	10	28.78	28.40	4	8,172	0.05%
2020/07/01	53	28.58	46	28.03	28.10	7	8,109	0.09%
2020/06/30	4	28.28	14	28.70	29.00	-10	7,921	-0.13%
2020/06/29	3	26.85	3	26.40	26.85	0	7,802	0.00%
2020/06/24	2	24.53	2	24.48	24.45	0	7,666	0.00%
2020/06/23	4	23.88	0	0.00	23.20	4	7,599	0.05%
2020/06/22	50	26.71	22	26.67	24.15	28	7,488	0.37%
2020/06/19	21	25.85	2	25.80	26.40	19	7,418	0.26%
2020/06/18	47	26.74	1	25.90	26.90	46	7,306	0.63%
2020/06/17	2	24.38	1	24.45	24.50	1	7,128	0.01%
2020/06/16	2	23.40	2	23.70	23.55	0	7,031	0.00%
2020/06/15	1	24.30	116	23.05	24.25	-115	6,945	-1.66%	大賣/鉅額交易
2020/06/12	34	22.23	23	22.29	22.85	11	6,741	0.16%
2020/06/11	113	21.72	5	21.45	20.80	108	6,005	1.80%	大買/鉅額交易
2020/06/10	4	20.10	7	19.51	20.15	-3	5,442	-0.06%
2020/06/09	23	18.30	37	17.78	18.35	-14	5,048	-0.28%
2020/06/08	17	16.69	13	16.16	16.70	4	4,725	0.08%
2020/06/05	10	15.92	9	15.75	15.95	1	4,555	0.02%
2020/06/03	1	14.45	5	14.40	14.15	-4	4,339	-0.09%
2020/05/08	0	0.00	1	13.30	13.30	-1	5,485	-0.02%
2020/05/07	1	13.10	0	0.00	13.50	1	5,447	0.02%
2020/05/06	2	12.85	4	12.70	12.70	-2	5,352	-0.04%
2020/04/28	0	0.00	6	11.88	12.00	-6	5,083	-0.12%
2020/04/27	0	0.00	2	12.23	11.85	-2	5,036	-0.04%
2020/04/23	25	12.02	20	12.11	11.90	5	4,903	0.10%
2020/04/22	0	0.00	1	11.50	11.50	-1	4,724	-0.02%
2020/04/21	6	11.70	0	0.00	11.70	6	4,677	0.13%
2020/04/17	0	0.00	2	11.45	11.20	-2	4,476	-0.04%
2020/04/16	2	11.90	0	0.00	11.70	2	4,397	0.05%
2020/04/14	0	0.00	2	11.15	11.20	-2	4,222	-0.05%
2020/04/07	2	11.40	10	11.80	11.80	-8	3,856	-0.21%
2020/04/06	11	10.30	11	10.70	10.75	0	3,713	0.00%
2020/03/31	1	9.93	1	9.77	9.75	0	3,548	0.00%
2020/03/27	15	9.79	15	9.59	9.50	0	3,455	0.00%
2020/03/26	2	9.50	2	9.67	9.51	0	3,417	0.00%
2020/03/25	1	9.39	9	9.51	9.54	-8	3,367	-0.24%
2020/03/24	8	8.73	6	8.75	8.68	2	3,295	0.06%
2020/03/23	2	8.35	2	8.30	8.36	0	3,276	0.00%
2020/03/20	8	8.75	0	0.00	8.69	8	3,258	0.25%
2020/03/19	0	0.00	130	8.20	8.19	-130	3,231	-4.02%	大賣/鉅額交易
2020/03/17	0	0.00	2	9.63	9.54	-2	3,140	-0.06%
2020/03/12	6	9.85	6	9.64	9.38	0	2,881	0.00%
2020/03/11	10	11.01	0	0.00	10.25	10	2,819	0.35%
2020/03/10	0	0.00	3	10.70	10.90	-3	2,765	-0.11%
2020/03/09	6	12.00	6	12.12	11.60	0	2,681	0.00%
2020/03/06	3	13.30	5	12.85	12.85	-2	2,549	-0.08%
2020/03/05	3	13.30	7	13.59	13.25	-4	2,404	-0.17%
2020/03/04	5	13.46	21	13.14	13.50	-16	2,074	-0.77%
2020/03/03	7	12.56	0	0.00	12.30	7	1,734	0.40%
2020/03/02	5	12.30	0	0.00	12.30	5	1,581	0.32%
2020/02/27	6	12.05	7	11.85	12.15	-1	1,469	-0.07%
2020/02/26	1	12.75	12	12.43	12.75	-11	1,355	-0.81%
2020/02/25	12	11.90	0	0.00	11.80	12	1,144	1.05%
2020/02/24	10	12.35	46	12.11	12.05	-36	1,067	-3.37%
2020/02/21	50	12.29	4	12.45	12.20	46	1,009	4.56%
2020/02/20	50	12.50	52	12.59	12.60	-2	957	-0.21%
2020/02/19	10	12.11	22	12.20	12.25	-12	794	-1.51%
2020/02/18	4	11.85	8	11.41	12.30	-4	687	-0.58%
2020/02/17	3	10.75	0	0.00	11.20	3	564	0.53%
2020/02/14	3	10.65	0	0.00	10.65	3	491	0.61%
2020/02/13	4	10.50	7	10.60	10.75	-3	485	-0.62%
2020/02/12	2	10.65	2	10.55	10.60	0	469	0.00%
2020/02/11	5	10.10	5	10.15	10.35	0	429	0.00%
2020/02/10	0	0.00	3	9.31	10.35	-3	402	-0.74%
2020/02/07	0	0.00	32	9.40	9.43	-32	353	-9.05%
2020/02/06	31	9.51	0	0.00	9.49	31	355	8.73%
2020/02/05	10	9.42	13	9.47	9.50	-3	353	-0.85%
2020/02/04	7	9.38	29	9.30	9.41	-22	352	-6.24%
2020/02/03	52	9.09	25	9.07	9.14	27	354	7.62%
2020/01/31	9	9.53	7	9.57	9.58	2	354	0.56%
2020/01/17	17	10.13	17	10.16	10.15	0	424	0.00%
2020/01/16	0	0.00	4	10.20	10.15	-4	423	-0.95%
2020/01/15	4	10.15	0	0.00	10.15	4	418	0.96%
2020/01/14	0	0.00	4	10.20	10.20	-4	419	-0.95%
2020/01/13	4	10.10	0	0.00	10.15	4	420	0.95%
2020/01/10	5	10.10	8	10.15	10.15	-3	417	-0.72%
2020/01/09	10	10.10	7	10.15	10.10	3	416	0.72%
2020/01/08	4	10.20	4	10.25	10.10	0	412	0.00%
2020/01/03	2	10.35	2	10.30	10.30	0	410	0.00%
2019/12/24	0	0.00	1	10.30	10.25	-1	407	-0.25%
2019/12/20	5	10.25	5	10.25	10.25	0	415	0.00%
2019/12/19	9	10.27	9	10.28	10.25	0	416	0.00%
2019/12/18	0	0.00	5	10.30	10.35	-5	426	-1.17%
2019/12/17	9	10.27	4	10.35	10.30	5	427	1.17%
2019/12/16	11	10.30	11	10.35	10.35	0	425	0.00%
2019/12/13	1	10.35	3	10.25	10.35	-2	423	-0.47%
2019/12/12	7	10.22	4	10.30	10.20	3	391	0.77%
2019/12/09	3	10.25	3	10.30	10.30	0	435	0.00%
2019/12/06	5	10.15	5	10.15	10.15	0	435	0.00%
2019/12/05	11	10.05	15	10.11	10.10	-4	439	-0.91%
2019/12/04	5	10.10	1	10.15	10.05	4	443	0.90%
2019/12/02	4	10.05	8	10.10	10.10	-4	445	-0.90%
2019/11/29	9	10.11	5	10.15	10.05	4	457	0.88%
2019/11/28	4	10.20	4	10.25	10.25	0	450	0.00%
2019/10/23	0	0.00	3	10.50	10.50	-3	422	-0.71%
2019/10/22	4	10.55	4	10.50	10.45	0	433	0.00%
2019/10/21	3	10.45	3	10.50	10.45	0	466	0.00%
2019/10/18	8	10.50	8	10.51	10.40	0	453	0.00%
2019/10/17	3	10.50	0	0.00	10.50	3	456	0.66%
2019/10/15	0	0.00	6	10.45	10.65	-6	466	-1.29%
2019/10/14	16	10.40	10	10.40	10.40	6	464	1.29%
2019/10/09	0	0.00	3	10.40	10.35	-3	470	-0.64%
2019/10/07	14	10.46	11	10.50	10.45	3	487	0.61%
2019/10/04	16	10.43	16	10.48	10.50	0	490	0.00%
2019/09/26	0	0.00	90	10.70	10.75	-90	489	-18.40%
2019/09/23	10	10.95	0	0.00	10.80	10	484	2.06%
2019/09/12	5	10.95	5	11.00	10.95	0	503	0.00%
2019/09/06	4	10.75	4	10.75	10.75	0	459	0.00%
2019/09/02	0	0.00	4	10.65	10.80	-4	445	-0.90%
2019/08/30	4	10.75	0	0.00	10.65	4	446	0.90%
2019/08/27	5	10.67	5	10.73	10.65	0	439	0.00%
2019/08/23	0	0.00	0	10.70	10.80	0	443	0.00%
2019/08/21	0	0.00	4	10.65	10.70	-4	455	-0.88%
2019/08/20	4	10.60	0	0.00	10.65	4	455	0.88%
2019/08/19	4	10.50	4	10.55	10.60	0	456	0.00%
2019/08/16	4	10.45	8	10.50	10.50	-4	461	-0.87%
2019/08/15	4	10.40	7	10.45	10.40	-3	463	-0.65%
2019/08/14	7	10.66	0	0.00	10.60	7	465	1.50%
2019/08/12	7	10.60	7	10.65	10.65	0	488	0.00%
2019/08/06	0	0.00	4	10.70	10.70	-4	572	-0.70%
2019/08/05	4	10.90	6	11.13	10.85	-2	581	-0.34%
2019/08/02	8	11.18	2	11.30	11.15	6	618	0.97%
2019/08/01	2	11.15	2	11.35	11.45	0	699	0.00%
2019/07/31	3	11.20	0	0.00	11.25	3	759	0.39%
2019/07/19	5	11.15	5	11.20	11.15	0	792	0.00%
2019/07/17	4	11.25	4	11.20	11.20	0	812	0.00%
2019/07/15	4	11.45	4	11.40	11.35	0	940	0.00%
2019/07/10	5	11.15	8	11.22	11.20	-3	972	-0.31%
2019/07/09	3	11.15	0	0.00	11.15	3	979	0.31%
2019/07/05	0	0.00	5	11.20	11.25	-5	1,116	-0.45%
2019/07/04	5	11.10	0	0.00	11.15	5	1,135	0.44%
2019/07/03	0	0.00	9	11.08	11.05	-9	1,165	-0.77%
2019/07/02	9	11.12	0	0.00	11.05	9	1,188	0.76%
2019/07/01	7	11.16	9	11.15	11.20	-2	1,209	-0.17%
2019/06/28	2	11.05	9	11.13	11.10	-7	1,262	-0.55%
2019/06/27	9	11.08	0	0.00	11.05	9	1,350	0.67%
2019/06/25	2	11.30	2	11.30	11.20	0	1,440	0.00%
2019/06/24	5	11.40	0	0.00	11.35	5	1,444	0.35%
2019/06/21	5	11.10	5	11.15	11.45	0	1,448	0.00%
2019/06/20	0	0.00	5	11.05	11.10	-5	1,444	-0.35%
2019/06/19	13	11.13	8	11.15	11.10	5	1,453	0.34%
2019/06/18	3	10.95	5	11.02	11.10	-2	1,462	-0.14%
2019/06/17	7	11.04	6	11.05	11.00	1	1,510	0.07%
2019/06/14	0	0.00	2	11.00	11.05	-2	1,513	-0.13%
2019/06/13	4	10.95	2	11.00	10.95	2	1,515	0.13%
2019/06/12	6	10.88	6	10.97	11.00	0	1,517	0.00%
2019/06/11	2	10.85	2	10.90	10.90	0	1,520	0.00%
2019/06/06	0	0.00	11	10.88	10.80	-11	1,577	-0.70%
2019/06/05	14	10.95	3	10.95	10.90	11	1,588	0.69%
2019/06/04	0	0.00	3	11.00	10.90	-3	1,589	-0.19%
2019/06/03	3	10.95	0	0.00	10.90	3	1,600	0.19%
2019/05/31	0	0.00	2	10.90	11.10	-2	1,628	-0.12%
2019/05/30	6	10.85	6	10.90	10.90	0	1,631	0.00%
2019/05/29	2	11.00	0	0.00	10.90	2	1,664	0.12%
2019/05/28	0	0.00	15	10.83	10.80	-15	1,665	-0.90%
2019/05/27	8	10.97	0	0.00	10.75	8	1,673	0.48%
2019/05/24	11	10.93	10	10.99	10.90	1	1,701	0.06%
2019/05/23	12	10.83	14	10.96	10.85	-2	1,788	-0.11%
2019/05/22	15	11.05	7	11.06	11.05	8	1,806	0.44%
2019/05/21	0	0.00	4	10.80	10.95	-4	1,807	-0.22%
2019/05/20	9	10.96	5	11.00	10.80	4	1,801	0.22%
2019/05/10	0	0.00	2	13.45	12.95	-2	1,725	-0.12%
2019/05/09	42	13.56	160	13.73	13.05	-118	1,687	-6.99%	大賣/鉅額交易
2019/05/08	112	13.51	2	13.60	13.60	110	1,557	7.06%	大買/鉅額交易
2019/04/23	0	12.85	8	12.98	12.90	-8	1,408	-0.57%
2019/04/22	8	13.01	0	0.00	12.90	8	1,395	0.57%
2019/04/19	20	13.49	20	13.60	13.20	0	1,369	0.00%
2019/04/18	10	12.83	10	12.86	13.10	0	1,262	0.00%
2019/04/17	0	0.00	3	12.80	13.00	-3	1,228	-0.24%
2019/04/16	9	12.67	9	12.75	12.70	0	1,233	0.00%
2019/04/15	4	12.76	0	0.00	12.70	4	1,223	0.33%
2019/04/12	4	12.70	4	12.85	12.80	0	1,216	0.00%
2019/04/11	10	13.20	1	13.00	12.95	9	1,202	0.75%
2019/04/10	7	12.82	6	12.90	12.90	1	1,082	0.09%
2019/04/09	0	0.00	6	13.13	12.95	-6	1,062	-0.56%
2019/04/08	6	13.15	50	13.26	13.10	-44	1,030	-4.27%
2019/04/03	9	13.02	9	13.10	13.20	0	1,006	0.00%
2019/04/02	53	13.16	3	13.35	13.20	50	982	5.09%
2019/03/25	0	0.00	20	11.50	11.45	-20	741	-2.70%
2019/03/20	20	11.95	0	0.00	12.05	20	706	2.83%
2019/03/15	0	0.00	4	11.65	11.60	-4	657	-0.61%
2019/03/14	4	11.68	0	0.00	11.60	4	657	0.61%
2019/03/13	2	11.75	2	11.85	11.70	0	656	0.00%
2019/02/26	3	11.80	11	11.75	11.60	-8	593	-1.35%
2019/02/25	3	11.85	2	11.95	11.80	1	580	0.17%
2019/02/22	2	12.10	0	0.00	11.95	2	549	0.36%
2019/02/21	5	11.35	0	0.00	11.40	5	462	1.08%
2019/02/20	0	0.00	1	11.10	11.10	-1	439	-0.23%
2019/02/19	0	0.00	15	11.15	11.10	-15	437	-3.43%
2019/02/18	4	11.10	4	11.18	11.15	0	437	0.00%
2019/02/15	5	11.05	5	11.15	11.20	0	520	0.00%
2019/02/12	10	10.95	0	0.00	10.95	10	480	2.08%
2019/02/11	30	10.85	30	10.85	10.80	0	475	0.00%
2019/01/30	50	10.85	50	10.85	10.80	0	472	0.00%
2019/01/28	50	10.80	50	10.80	10.75	0	469	0.00%
2019/01/25	5	10.72	0	0.00	10.65	5	470	1.06%
2019/01/21	15	10.85	0	0.00	10.80	15	464	3.23%
2019/01/08	1	10.55	0	0.00	10.40	1	446	0.22%
2018/12/24	0	0.00	15	10.37	10.40	-15	461	-3.25%
2018/12/22	15	10.60	0	0.00	10.35	15	468	3.20%
2018/11/26	0	0.00	5	9.98	10.00	-5	418	-1.19%
2018/11/23	5	9.82	0	0.00	9.82	5	421	1.19%
2018/11/19	0	0.00	15	10.25	10.25	-15	418	-3.58%
2018/11/02	13	9.88	0	0.00	9.80	13	446	2.91%
2018/11/01	2	9.68	0	0.00	9.70	2	452	0.44%
2018/10/16	5	9.17	5	9.40	9.58	0	547	0.00%
2018/10/15	0	0.00	8	9.49	9.38	-8	546	-1.47%
2018/10/12	8	9.21	0	0.00	9.40	8	545	1.47%
2018/10/05	1	10.85	0	0.00	10.80	1	565	0.18%
2018/09/27	1	11.20	0	0.00	11.15	1	626	0.16%
2018/09/21	1	11.05	0	0.00	11.00	1	631	0.16%
2018/09/20	4	11.19	3	11.13	11.00	1	631	0.16%
2018/09/19	10	11.18	10	11.20	11.10	0	631	0.00%
2018/09/18	5	11.10	5	11.25	11.10	0	632	0.00%
2018/09/17	0	0.00	7	11.17	11.15	-7	630	-1.11%
2018/09/14	7	11.15	0	0.00	11.10	7	634	1.10%
2018/09/13	0	0.00	3	11.05	11.00	-3	637	-0.47%
2018/09/12	3	10.95	3	11.10	10.90	0	647	0.00%
2018/09/11	3	11.12	0	0.00	11.15	3	656	0.46%
2018/09/07	1	11.80	0	0.00	11.70	1	652	0.15%
2018/08/28	6	12.40	6	12.30	12.25	0	872	0.00%
2018/08/27	4	12.10	4	12.20	12.30	0	892	0.00%
2018/08/22	2	12.30	2	12.30	12.25	0	1,054	0.00%
2018/08/15	3	12.20	3	12.25	12.25	0	1,186	0.00%
2018/08/10	0	0.00	3	13.55	13.15	-3	1,193	-0.25%
2018/08/01	6	13.02	6	13.00	12.85	0	1,155	0.00%
2018/07/30	0	0.00	2	13.05	12.95	-2	1,190	-0.17%
2018/07/26	2	13.10	45	13.05	12.95	-43	1,196	-3.59%
2018/07/25	45	13.25	2	13.28	13.15	43	1,189	3.61%
2018/07/23	0	0.00	2	12.70	12.75	-2	1,165	-0.17%
2018/07/20	0	0.00	1	12.80	12.70	-1	1,173	-0.09%
2018/07/19	0	0.00	2	12.85	12.65	-2	1,185	-0.17%
2018/07/18	3	12.75	6	12.85	12.75	-3	1,191	-0.25%
2018/07/17	3	12.95	0	0.00	12.80	3	1,193	0.25%
2018/07/16	10	13.14	7	13.20	13.10	3	1,190	0.25%
2018/07/13	2	12.90	7	13.01	12.95	-5	1,157	-0.43%
2018/07/12	9	12.80	9	12.83	13.00	0	1,157	0.00%
2018/07/11	5	13.20	5	12.95	12.70	0	1,158	0.00%
2018/07/10	6	12.75	6	12.70	12.70	0	1,148	0.00%
2018/07/06	0	0.00	3	12.35	12.40	-3	1,175	-0.26%
2018/07/05	3	12.35	0	0.00	12.05	3	1,154	0.26%
2018/06/29	0	0.00	40	12.55	12.55	-40	1,187	-3.37%
2018/06/28	4	12.30	8	12.38	12.40	-4	1,189	-0.34%
2018/06/27	4	12.25	7	12.38	12.25	-3	1,195	-0.25%
2018/06/26	7	12.27	0	0.00	12.25	7	1,206	0.58%
2018/06/25	0	0.00	10	12.58	12.55	-10	1,206	-0.83%
2018/06/22	12	12.56	6	12.72	12.50	6	1,223	0.49%
2018/06/21	10	12.70	6	12.88	12.70	4	1,223	0.33%
2018/06/20	3	12.85	6	12.58	12.60	-3	1,228	-0.24%
2018/06/19	4	12.88	10	13.00	12.85	-6	1,233	-0.49%
2018/06/15	1	13.15	58	13.10	13.05	-57	1,231	-4.63%
2018/06/14	0	0.00	55	13.39	13.15	-55	1,227	-4.48%
2018/06/13	5	13.43	90	13.41	13.30	-85	1,210	-7.02%
2018/06/12	3	13.60	7	13.53	13.40	-4	1,213	-0.33%
2018/06/11	6	13.68	6	13.75	13.55	0	1,221	0.00%
2018/06/08	11	13.75	11	13.89	13.60	0	1,226	0.00%
2018/06/07	6	13.63	0	0.00	13.60	6	1,439	0.42%
2018/06/06	3	13.40	13	13.79	13.80	-10	1,418	-0.70%
2018/06/05	8	13.16	8	13.14	13.05	0	1,347	0.00%
2018/06/04	9	13.26	6	13.35	13.30	3	1,365	0.22%
2018/06/01	215	13.85	9	13.63	13.20	206	1,358	15.17%	大買/鉅額交易
2018/05/31	13	12.92	9	13.02	13.00	4	1,280	0.31%
2018/05/30	3	12.95	6	12.70	12.80	-3	1,364	-0.22%
2018/05/29	7	12.89	15	12.95	12.85	-8	1,337	-0.60%
2018/05/28	22	12.93	6	12.80	13.00	16	1,337	1.20%
2018/05/25	2	12.90	8	12.70	12.70	-6	1,320	-0.45%
2018/05/24	8	12.56	7	12.55	12.50	1	1,332	0.08%
2018/05/23	17	12.73	12	12.74	12.65	5	1,342	0.37%
2018/05/22	4	12.45	8	12.50	12.45	-4	1,312	-0.30%
2018/05/21	4	12.60	0	0.00	12.60	4	1,321	0.30%
2018/05/18	0	0.00	20	12.39	12.70	-20	1,329	-1.50%
2018/05/17	20	12.39	4	11.95	12.30	16	1,325	1.21%
2018/05/16	0	0.00	4	12.00	11.85	-4	1,313	-0.30%
2018/05/15	3	12.40	0	0.00	11.90	3	1,342	0.22%
2018/05/14	3	12.40	4	12.58	12.50	-1	1,412	-0.07%
2018/05/11	6	12.53	3	12.70	12.50	3	1,441	0.21%
2018/05/10	3	12.70	0	0.00	12.65	3	1,473	0.20%
2018/05/09	5	12.90	5	12.70	12.60	0	1,535	0.00%
2018/05/04	1	12.25	0	0.00	12.25	1	1,898	0.05%
2018/04/27	3	11.85	3	11.90	12.00	0	2,277	0.00%
2018/04/25	3	12.15	3	12.05	12.10	0	2,635	0.00%
2018/04/24	3	12.55	6	12.33	12.15	-3	2,689	-0.11%
2018/04/23	4	12.54	0	0.00	12.50	4	2,786	0.14%
2018/04/20	0	0.00	4	12.60	12.65	-4	2,866	-0.14%
2018/04/19	5	12.61	10	12.72	12.65	-5	2,906	-0.17%
2018/04/18	10	12.66	0	0.00	12.55	10	2,925	0.34%
2018/04/17	3	12.93	2	12.90	12.70	1	2,963	0.03%
2018/04/16	0	0.00	8	13.23	12.90	-8	2,974	-0.27%
2018/04/13	8	13.28	0	0.00	13.30	8	2,979	0.27%
2018/04/12	3	12.95	5	13.06	13.00	-2	3,011	-0.07%
2018/04/11	0	0.00	11	12.98	12.90	-11	3,035	-0.36%
2018/04/10	11	12.95	0	0.00	12.85	11	3,078	0.36%
2018/04/09	0	0.00	4	13.15	12.85	-4	3,177	-0.13%
2018/04/03	9	13.08	0	0.00	13.10	9	3,255	0.28%
2018/04/02	2	13.10	13	13.02	12.95	-11	3,260	-0.34%
2018/03/31	8	12.96	0	0.00	12.90	8	3,263	0.25%
2018/03/30	3	13.10	0	0.00	12.90	3	3,298	0.09%
2018/03/29	0	0.00	4	13.10	13.05	-4	3,317	-0.12%
2018/03/28	4	13.05	0	0.00	13.00	4	3,386	0.12%
2018/03/23	1	12.95	0	0.00	12.80	1	3,471	0.03%
2018/03/14	0	0.00	25	13.95	14.00	-25	3,703	-0.68%
2018/03/13	25	14.17	0	0.00	14.05	25	3,692	0.68%
2018/03/05	21	14.35	25	14.28	14.15	-4	3,535	-0.11%
2018/03/02	5	13.35	5	13.20	13.25	0	3,487	0.00%
2018/03/01	5	13.22	0	0.00	13.25	5	3,598	0.14%
2018/02/27	7	13.74	7	13.52	13.35	0	3,628	0.00%
2018/02/26	5	13.47	7	13.69	13.75	-2	3,769	-0.05%
2018/02/23	2	13.35	0	0.00	13.30	2	3,755	0.05%
2018/02/22	1	13.05	2	13.00	13.10	-1	3,785	-0.03%
2018/02/21	3	12.65	2	12.70	12.85	1	3,806	0.03%
2018/02/12	0	0.00	2	12.45	12.35	-2	3,858	-0.05%
2018/02/09	7	12.21	3	12.45	12.40	4	3,900	0.10%
2018/02/07	35	13.50	0	0.00	12.90	35	4,025	0.87%
2018/02/06	8	13.29	3	13.20	13.05	5	4,153	0.12%
2018/02/05	0	0.00	6	14.43	14.50	-6	4,389	-0.14%
2018/02/02	3	15.00	0	0.00	15.00	3	4,621	0.06%
2018/02/01	3	15.25	3	15.40	15.15	0	5,000	0.00%
2018/01/31	63	15.29	3	15.05	15.15	60	5,132	1.17%
2018/01/29	12	15.93	0	0.00	16.05	12	5,024	0.24%
2018/01/26	13	14.92	16	14.86	15.00	-3	4,783	-0.06%
2018/01/25	6	14.94	3	14.85	14.45	3	4,696	0.06%
2018/01/24	2	14.80	2	14.85	14.90	0	4,669	0.00%
2018/01/19	5	15.24	0	0.00	15.20	5	4,448	0.11%
2018/01/18	0	0.00	5	14.50	14.35	-5	4,172	-0.12%
2018/01/17	8	14.49	3	14.20	14.65	5	4,138	0.12%
2018/01/16	5	14.35	5	14.35	14.45	0	4,155	0.00%
2018/01/15	3	14.00	3	14.00	13.90	0	4,094	0.00%
2018/01/12	2	13.90	4	13.95	13.90	-2	4,091	-0.05%
2018/01/11	2	13.70	2	13.65	13.70	0	4,073	0.00%
2018/01/10	2	13.65	2	13.55	13.50	0	4,033	0.00%
2018/01/09	0	0.00	0.3	13.60	13.65	-0.3	4,027	-0.01%
2018/01/05	2	14.15	4	14.43	14.10	-2	3,982	-0.05%
2018/01/04	4	14.48	3	14.35	14.30	1	3,960	0.03%
2018/01/03	6	14.23	6	14.20	14.55	0	3,920	0.00%
2018/01/02	3	14.05	7	13.78	14.05	-4	3,853	-0.10%