圓剛 (2417)-凱基-文心券商分點個股進出

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
44.30
漲跌
▼0.30
漲幅
-0.67%
成交量
3,678張
產業
上市電腦週邊類股
400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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/06/12	1	44.70	0	43.95	44.30	1	6,320	0.02%
2024/06/11	3	44.03	0	0.00	44.60	3	6,287	0.05%
2024/06/06	12	48.11	35	46.59	46.05	-23	6,219	-0.37%
2024/06/05	27	50.84	7	50.99	48.60	20	6,277	0.32%
2024/06/04	0	0.00	3	54.00	54.00	-3	5,979	-0.05%
2024/06/03	0	0.00	10	48.88	49.15	-10	6,451	-0.16%
2024/05/31	40	46.05	25	44.56	44.70	15	6,754	0.22%
2024/05/30	0	0.00	3	45.10	44.70	-3	6,765	-0.04%
2024/05/29	6	47.73	6	46.82	46.75	0	7,037	0.00%
2024/05/28	36	46.40	33	46.07	45.40	3	6,810	0.04%
2024/05/27	12	45.50	5	45.31	45.25	7	6,687	0.10%
2024/05/22	12	41.43	10	41.57	43.35	2	6,408	0.03%
2024/05/21	0	0.00	3	41.10	40.75	-3	6,446	-0.05%
2024/05/20	1	39.05	1	39.50	38.55	0	6,384	0.00%
2024/05/17	12	40.70	9	39.57	40.00	3	6,352	0.05%
2024/05/16	3	39.58	4	40.38	40.75	-1	6,019	-0.02%
2024/05/10	2	37.53	1	38.10	38.10	1	5,923	0.02%
2024/05/09	2	38.25	0	0.00	37.85	2	5,913	0.03%
2024/05/08	2	38.05	0	0.00	38.25	2	5,900	0.03%
2024/05/06	1	36.95	1	37.05	37.25	0	5,853	0.00%
2024/04/17	0	39.00	0	0.00	38.75	0	5,882	0.00%
2024/04/15	0	0.00	1	41.60	40.50	-1	5,878	-0.02%
2024/04/02	2	45.50	0	0.00	45.00	2	5,733	0.03%
2024/03/29	1	44.80	4	43.91	43.40	-3	5,542	-0.05%
2024/03/28	0	44.91	0	0.00	44.65	0	5,483	0.00%
2024/03/26	3	50.33	10	48.17	46.20	-7	5,295	-0.13%
2024/03/25	18	51.30	18	51.47	51.10	0	4,849	0.00%
2024/03/22	23	49.40	18	49.61	50.70	5	4,833	0.10%
2024/03/19	0	0.00	0.1	48.00	47.05	-0.1	4,847	0.00%
2024/03/18	4	47.94	4	48.00	47.90	0	4,975	0.00%
2024/03/14	19	48.10	19	48.57	49.35	0	5,140	0.00%
2024/03/13	0	0.00	11	46.13	49.00	-11	5,148	-0.21%
2024/03/12	19	48.94	19	49.50	49.70	0	5,181	0.00%
2024/03/08	16	52.86	14	52.81	50.90	2	5,071	0.04%
2024/03/07	19.1	54.48	21	53.25	52.80	-1.9	4,889	-0.04%
2024/03/06	16	50.24	14	50.29	52.20	2	4,241	0.05%
2024/03/05	3	46.65	23	46.59	47.50	-20	3,711	-0.54%
2024/03/04	25	42.96	3	41.60	43.20	22	3,668	0.60%
2024/03/01	12	39.11	11	39.38	39.30	1	3,368	0.03%
2024/02/29	1.4	38.79	5	37.98	39.00	-3.6	3,325	-0.11%
2024/02/23	3	37.60	2	36.80	36.95	1	4,044	0.02%
2024/02/22	6	37.59	4	37.91	38.55	2	4,027	0.05%
2024/02/21	5	35.17	4	35.15	35.05	1	3,811	0.03%
2024/01/24	1	33.80	0	0.00	33.65	1	7,322	0.01%
2024/01/10	1	33.30	0	0.00	33.20	1	7,828	0.01%
2024/01/02	0	0.00	3	35.25	35.05	-3	8,221	-0.04%
2023/12/29	0	0.00	1	36.20	36.00	-1	8,823	-0.01%
2023/12/26	1	35.80	0	0.00	35.65	1	9,654	0.01%
2023/12/25	0	0.00	0.1	35.30	35.30	-0.1	9,755	0.00%
2023/12/21	1	35.80	0	0.00	35.70	1	9,797	0.01%
2023/12/20	0.1	36.00	0	0.00	36.05	0.1	9,829	0.00%
2023/12/19	1	35.10	0	0.00	35.20	1	9,925	0.01%
2023/12/18	0	0.00	1	36.00	36.00	-1	10,096	-0.01%
2023/12/15	0	0.00	2	36.33	36.25	-2	10,228	-0.02%
2023/12/14	1	37.10	0	0.00	37.20	1	10,270	0.01%
2023/12/12	0	0.00	0.5	37.10	36.70	-0.5	10,205	0.00%
2023/12/11	5	39.11	2	39.25	38.70	3	10,107	0.03%
2023/12/08	0	0.00	3	38.85	38.95	-3	10,134	-0.03%
2023/12/07	2	39.10	0	0.00	38.65	2	10,177	0.02%
2023/12/06	1	39.85	3	40.62	39.85	-2	10,092	-0.02%
2023/12/05	3	40.08	3	39.78	39.80	0	9,913	0.00%
2023/12/04	0	0.00	2	40.45	39.80	-2	9,798	-0.02%
2023/11/30	1	38.65	1	38.55	38.60	0	9,605	0.00%
2023/11/29	1	39.00	2	40.35	38.95	-1	9,511	-0.01%
2023/11/28	3	39.25	3	39.20	39.40	0	9,429	0.00%
2023/11/27	5	39.08	5	39.30	39.25	0	9,361	0.00%
2023/11/24	19	40.00	13	40.24	40.30	6	9,279	0.06%
2023/11/22	5	38.35	1	38.30	38.25	4	8,297	0.05%
2023/11/21	5	38.05	3	38.45	38.15	2	8,215	0.02%
2023/11/20	3	38.20	3	38.40	37.80	0	8,067	0.00%
2023/11/17	0	0.00	2	38.30	38.20	-2	7,939	-0.03%
2023/11/16	8	41.59	6	40.92	39.00	2	7,643	0.03%
2023/11/15	0	0.00	1	39.00	39.35	-1	6,398	-0.02%
2023/11/14	0	0.00	34	36.65	35.80	-34	5,913	-0.57%
2023/11/13	34	34.31	0	0.00	34.40	34	5,439	0.63%
2023/11/08	0	0.00	1	33.75	33.35	-1	5,172	-0.02%
2023/11/03	0.5	34.30	0	0.00	34.80	0.5	4,930	0.01%
2023/11/02	0	0.00	2	35.60	35.60	-2	4,784	-0.04%
2023/11/01	1	34.90	0	0.00	34.75	1	4,479	0.02%
2023/10/31	4	34.50	4	33.00	32.80	0	4,077	0.00%
2023/10/27	4	31.25	4	32.45	32.65	0	3,665	0.00%
2023/10/25	0	0.00	6	30.75	31.10	-6	3,590	-0.17%
2023/10/24	0	0.00	6	30.30	30.50	-6	3,562	-0.17%
2023/10/23	0	0.00	6	29.00	28.95	-6	3,532	-0.17%
2023/10/18	2	30.30	0	0.00	30.50	2	3,460	0.06%
2023/10/16	0	0.00	0.1	32.10	31.85	-0.1	3,396	0.00%
2023/10/13	2	32.30	0	0.00	32.35	2	3,359	0.06%
2023/10/12	18	33.00	0	0.00	33.00	18	3,334	0.54%
2023/10/11	1	33.25	1	33.10	32.50	0	3,289	0.00%
2023/10/06	4	34.66	6	34.07	34.25	-2	3,221	-0.06%
2023/10/05	7	36.02	5	36.31	35.85	2	2,924	0.07%
2023/10/04	12	31.63	16	32.11	34.80	-4	2,300	-0.17%
2023/10/03	0	0.00	1	31.00	31.65	-1	1,848	-0.05%
2023/10/02	0	0.00	5	29.90	29.90	-5	1,454	-0.34%
2023/09/28	0	0.00	2	27.20	27.20	-2	1,369	-0.15%
2023/09/21	16	27.14	15	27.01	26.90	1	1,032	0.10%
2023/09/20	0	0.00	0	26.20	26.40	0	820	0.00%
2023/09/18	3	25.05	5	25.31	25.40	-2	590	-0.34%
2023/09/12	0	0.00	0.1	22.39	22.90	-0.1	318	-0.02%
2023/09/01	0	0.00	0	21.50	21.35	0	261	-0.01%
2023/08/14	0	20.05	0	0.00	19.85	0	305	0.00%
2023/08/10	0	20.30	0	0.00	20.25	0	304	0.01%
2023/08/08	0	20.80	0	0.00	20.75	0	309	0.00%
2023/08/07	0	20.80	0	0.00	21.05	0	335	0.01%
2023/07/26	0	20.79	0	0.00	20.70	0	791	0.01%
2023/07/07	0	21.75	0	0.00	21.60	0	795	0.00%
2023/05/03	10	23.60	10	23.95	22.95	0	656	0.00%
2023/04/21	0	0.00	0.8	23.20	23.20	-0.8	303	-0.26%
2023/04/19	0	0.00	4	24.10	24.00	-4	300	-1.33%
2023/02/20	0	23.75	0	0.00	23.75	0	697	0.00%
2022/12/23	45	22.29	45	22.42	22.60	0	884	0.00%
2022/12/20	0	0.00	3	22.65	22.05	-3	892	-0.34%
2022/12/19	0	0.00	2	23.10	22.80	-2	895	-0.22%
2022/12/14	5	24.50	0	0.00	23.60	5	886	0.56%
2022/12/08	10	22.85	10	22.85	23.05	0	823	0.00%
2022/11/25	0	0.00	2	24.30	24.30	-2	799	-0.25%
2022/11/15	2	22.80	0	0.00	22.40	2	776	0.26%
2022/11/14	1	23.40	1	23.00	23.60	0	784	0.00%
2022/10/05	2	22.95	2	22.10	21.60	0	730	0.00%
2022/09/12	0	0.00	1	25.70	24.90	-1	650	-0.15%
2022/09/07	1	24.40	1	23.20	23.20	0	557	0.00%
2022/09/06	1	23.80	0	0.00	24.05	1	519	0.19%
2022/08/31	0.1	24.35	0	0.00	24.30	0.1	492	0.02%
2022/07/01	0.1	21.50	1	20.30	19.70	-1	3,669	-0.03%
2022/06/30	1	21.40	0	0.00	21.45	1	3,711	0.03%
2022/06/21	0.1	22.00	0	0.00	22.80	0.1	3,982	0.00%
2022/05/19	6	26.68	3	26.78	25.80	3	3,907	0.08%
2022/05/11	3	28.48	3	27.40	26.75	0	3,771	0.00%
2022/05/06	0	0.00	3	28.00	28.00	-3	3,686	-0.08%
2022/05/03	3	29.10	0	0.00	28.00	3	3,645	0.08%
2022/04/26	5	31.86	2	31.83	30.15	3	3,302	0.09%
2022/04/25	9	35.32	9	35.02	32.15	0	2,950	0.00%
2022/04/22	8	32.44	5	32.15	33.80	3	2,202	0.14%
2022/04/21	8	31.28	7	30.82	30.75	1	1,912	0.05%
2022/04/20	0	0.00	1	29.90	29.90	-1	1,712	-0.06%
2022/04/19	41	28.76	55	29.24	30.35	-14	1,600	-0.87%
2022/04/12	0	26.50	0	0.00	25.60	0	2,124	0.00%
2022/04/11	0	0.00	7	28.90	26.80	-7	2,213	-0.32%
2022/04/07	1	28.50	1	28.20	28.20	0	2,417	0.00%
2022/04/06	20	29.25	20	30.00	29.00	0	2,780	0.00%
2022/04/01	36	29.03	16	29.04	28.30	20	3,155	0.63%
2022/03/29	0	0.00	1	28.70	28.00	-1	3,754	-0.03%
2022/03/28	1	27.95	0	0.00	28.70	1	3,664	0.03%
2022/03/24	2	26.00	0	0.00	26.05	2	3,576	0.06%
2022/03/18	0	25.70	0	0.00	25.95	0	3,579	0.00%
2022/03/11	0	25.60	0	0.00	25.70	0	3,571	0.00%
2022/02/25	0.1	27.30	0	0.00	27.25	0.1	3,671	0.00%
2022/02/15	0	29.90	0	0.00	29.75	0	3,686	0.00%
2022/02/14	0	29.85	0	0.00	29.90	0	3,686	0.00%
2022/02/10	2	30.50	0	0.00	30.75	2	3,678	0.05%
2022/02/07	0	0.00	0.6	29.85	30.40	-0.6	3,668	-0.02%
2022/01/19	0	0.00	2	33.45	33.30	-2	3,613	-0.06%
2022/01/17	0	0.00	1	33.20	33.00	-1	3,541	-0.03%
2022/01/11	0	0.00	2	34.35	33.70	-2	3,457	-0.06%
2022/01/10	2	35.90	4	34.90	34.00	-2	3,372	-0.06%
2022/01/07	0	0.00	1	36.20	35.15	-1	3,310	-0.03%
2022/01/05	1	35.05	11	35.65	37.60	-10	3,478	-0.29%
2022/01/04	10	34.70	3.1	34.70	34.70	6.9	3,098	0.22%
2021/12/29	48	33.52	45	33.50	32.80	3	2,834	0.11%
2021/12/28	2	33.33	12	33.18	33.55	-10	2,457	-0.41%
2021/12/27	27	30.04	18	29.98	30.50	9	2,038	0.44%
2021/12/24	7	28.60	4	29.95	30.00	3	1,708	0.17%
2021/12/23	2	26.66	4	26.93	27.30	-2	1,492	-0.13%
2021/12/17	1	24.55	0	0.00	24.50	1	1,465	0.07%
2021/12/13	0	25.15	0	0.00	25.20	0	1,939	0.00%
2021/12/10	0	25.30	0	0.00	25.20	0	2,163	0.00%
2021/12/06	0	25.05	0	0.00	24.90	0	2,170	0.00%
2021/12/01	0	0.00	3.2	25.25	25.15	-3.2	2,159	-0.15%
2021/11/22	1	25.00	0	0.00	25.55	1	2,208	0.05%
2021/11/17	0	0.00	1	27.20	26.60	-1	2,221	-0.05%
2021/11/10	0	27.60	0	0.00	27.40	0	2,371	0.00%
2021/11/09	0	27.50	0.8	27.50	27.40	-0.8	2,388	-0.03%
2021/10/25	0	0.00	2	26.30	26.95	-2	2,719	-0.07%
2021/10/22	3	26.87	0	0.00	26.55	3	2,724	0.11%
2021/10/21	0	0.00	0.8	27.35	27.35	-0.8	2,756	-0.03%
2021/10/18	2.4	24.82	0	0.00	24.40	2.4	2,792	0.09%
2021/10/13	1	27.85	0	0.00	26.50	1	2,712	0.04%
2021/09/27	1	28.20	0	0.00	28.10	1	2,359	0.04%
2021/09/15	0	0.00	1	30.60	30.85	-1	2,371	-0.04%
2021/09/14	1	30.95	6	30.72	31.00	-5	2,367	-0.21%
2021/09/13	4	30.00	0	0.00	29.85	4	2,325	0.17%
2021/09/10	1	30.30	1	30.65	30.05	0	2,330	0.00%
2021/09/09	5	30.56	5	30.60	31.00	0	2,295	0.00%
2021/09/08	0	0.00	1	29.80	29.80	-1	1,997	-0.05%
2021/09/07	1	26.75	1	27.05	27.10	0	1,921	0.00%
2021/09/06	1	28.05	0	0.00	27.45	1	1,919	0.05%
2021/09/02	0	0.00	2	29.05	28.40	-2	1,743	-0.11%
2021/08/31	2	29.10	0	0.00	28.70	2	1,753	0.11%
2021/08/30	0	0.00	3	28.85	28.95	-3	1,794	-0.17%
2021/08/27	5	28.60	0	0.00	28.70	5	1,826	0.27%
2021/08/20	0	0.00	3	27.50	27.70	-3	1,961	-0.15%
2021/08/17	2	29.15	0	0.00	27.65	2	1,982	0.10%
2021/08/13	0	0.00	2	29.10	29.00	-2	2,071	-0.10%
2021/08/09	10	32.37	0	0.00	31.55	10	3,314	0.30%
2021/08/04	1	36.40	0	0.00	35.90	1	3,700	0.03%
2021/08/03	2	36.65	0	0.00	36.65	2	3,774	0.05%
2021/07/29	6	35.08	0	0.00	35.00	6	3,693	0.16%
2021/07/28	1	35.15	1	34.95	35.10	0	3,714	0.00%
2021/07/23	0	0.00	1	37.95	37.70	-1	3,811	-0.03%
2021/07/21	1	39.30	1	39.70	38.80	0	3,868	0.00%
2021/07/20	2	39.53	0	0.00	39.15	2	3,889	0.05%
2021/07/19	0	0.00	1	40.55	40.45	-1	3,879	-0.03%
2021/07/16	2	40.75	1	41.45	40.90	1	3,962	0.03%
2021/07/12	1	39.90	0	0.00	39.95	1	4,051	0.02%
2021/07/07	5	40.40	6	40.43	40.00	-1	4,313	-0.02%
2021/07/02	1	40.60	0	0.00	40.40	1	4,509	0.02%
2021/06/29	0	0.00	2	40.30	40.25	-2	5,111	-0.04%
2021/06/25	1	41.20	2	41.20	41.05	-1	5,267	-0.02%
2021/06/24	3	40.85	4	40.90	41.10	-1	5,329	-0.02%
2021/06/23	5	40.50	1	40.20	40.20	4	5,556	0.07%
2021/06/22	1	40.10	0	0.00	39.80	1	5,577	0.02%
2021/06/21	0	0.00	3	39.85	39.85	-3	5,636	-0.05%
2021/06/18	0	0.00	3	40.85	40.70	-3	5,766	-0.05%
2021/06/17	6	40.70	0	0.00	41.10	6	5,835	0.10%
2021/06/16	0	0.00	1	40.80	40.30	-1	5,909	-0.02%
2021/06/09	1	41.80	2	41.80	41.75	-1	6,056	-0.02%
2021/06/08	0	0.00	2	42.65	42.50	-2	6,122	-0.03%
2021/06/01	1	44.35	5	44.39	44.70	-4	6,183	-0.06%
2021/05/31	0	0.00	3	43.30	43.60	-3	6,152	-0.05%
2021/05/26	3	44.05	1	42.60	43.80	2	6,163	0.03%
2021/05/24	3	44.92	2	43.85	43.85	1	6,157	0.02%
2021/05/20	7	46.13	1	46.55	43.95	6	6,150	0.10%
2021/05/19	5	49.78	18	48.82	46.70	-13	5,957	-0.22%
2021/05/18	24	48.61	3	48.58	48.00	21	5,696	0.37%
2021/05/17	2	47.60	16	47.92	48.45	-14	5,364	-0.26%
2021/05/14	25	44.75	31	43.83	44.05	-6	5,053	-0.12%
2021/05/12	19	40.86	0	0.00	38.35	19	4,786	0.40%
2021/05/11	1	41.50	1	40.60	40.00	0	4,733	0.00%
2021/05/10	0	0.00	1	42.75	42.80	-1	4,823	-0.02%
2021/05/07	2	43.05	0	0.00	43.40	2	4,885	0.04%
2021/04/28	0	0.00	0	48.00	48.00	0	6,127	0.00%
2021/04/19	0	0.00	1	50.50	50.10	-1	6,235	-0.02%
2021/04/13	3	52.53	1	53.50	50.10	2	6,449	0.03%
2021/04/12	0	0.00	6	50.50	51.00	-6	6,321	-0.09%
2021/04/09	0	0.00	2	50.30	50.50	-2	6,338	-0.03%
2021/04/08	1	51.70	2	51.80	51.80	-1	6,406	-0.02%
2021/04/07	1	51.70	1	51.40	51.70	0	6,357	0.00%
2021/04/06	16	51.89	7	49.83	52.30	9	6,261	0.14%
2021/04/01	6	49.98	5	49.90	50.10	1	5,963	0.02%
2021/03/30	0	0.00	1	46.95	46.80	-1	5,944	-0.02%
2021/03/29	0	0.00	1	46.50	46.00	-1	6,055	-0.02%
2021/03/26	3	46.43	0	0.00	46.20	3	6,150	0.05%
2021/03/24	1	49.90	1	49.20	49.45	0	6,027	0.00%
2021/03/23	1	50.40	0	0.00	50.00	1	6,012	0.02%
2021/03/22	1	50.00	1	49.60	48.40	0	5,929	0.00%
2021/03/19	0	0.00	4	50.00	49.15	-4	5,962	-0.07%
2021/03/18	1	49.45	5	49.43	49.45	-4	5,930	-0.07%
2021/03/17	5	48.50	0	0.00	48.50	5	6,020	0.08%
2021/03/08	1	43.80	0	0.00	43.70	1	6,785	0.01%
2021/02/26	2	46.95	4	46.88	46.65	-2	7,293	-0.03%
2021/02/25	2	47.85	1	47.50	47.60	1	7,417	0.01%
2021/02/22	0	0.00	1	46.15	46.25	-1	7,792	-0.01%
2021/02/17	1	44.40	1	43.50	43.50	0	8,142	0.00%
2021/02/05	1	45.20	0	0.00	45.15	1	8,225	0.01%
2021/02/04	0	0.00	1	46.50	45.90	-1	8,372	-0.01%
2021/02/03	0	0.00	10	47.35	46.05	-10	8,611	-0.12%
2021/01/29	13	46.36	7	46.19	45.30	6	9,183	0.07%
2021/01/26	8	50.24	16	50.57	48.80	-8	9,415	-0.08%
2021/01/25	8	50.61	2	50.10	51.80	6	9,068	0.07%
2021/01/22	0	0.00	2	47.05	47.15	-2	9,049	-0.02%
2021/01/21	10	47.10	0	0.00	46.05	10	9,562	0.10%
2021/01/18	0	0.00	2	44.90	46.45	-2	10,146	-0.02%
2021/01/14	0	0.00	1	47.95	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	2	48.00	47.85	-2	10,288	-0.02%
2021/01/11	2	46.13	2	46.63	47.95	0	10,593	0.00%
2021/01/08	2	48.00	0	0.00	47.70	2	10,854	0.02%
2021/01/07	5	46.94	1	47.25	47.90	4	11,012	0.04%
2021/01/06	0	0.00	2	48.00	46.10	-2	11,545	-0.02%
2021/01/05	3	47.75	0	0.00	47.40	3	11,670	0.03%
2021/01/04	0	48.65	5	48.80	48.65	-5	11,975	-0.04%
2020/12/30	6	49.03	0	0.00	49.15	6	12,633	0.05%
2020/12/24	3	49.40	31	49.12	49.85	-28	15,589	-0.18%
2020/12/23	2	48.33	0	0.00	48.05	2	15,999	0.01%
2020/12/22	3	50.13	7	50.44	50.50	-4	16,303	-0.02%
2020/12/21	1	49.35	2	48.98	49.00	-1	16,405	-0.01%
2020/12/18	6	48.65	0	0.00	48.55	6	16,703	0.04%
2020/12/17	0	0.00	3	50.30	49.80	-3	16,903	-0.02%
2020/12/16	11	51.35	13	50.33	50.40	-2	17,059	-0.01%
2020/12/15	7	50.49	7	50.87	49.95	0	17,679	0.00%
2020/12/14	7	49.97	8	49.86	50.10	-1	17,777	-0.01%
2020/12/11	4	50.50	5	50.70	49.60	-1	18,149	-0.01%
2020/12/10	8	50.79	8	51.18	50.00	0	18,917	0.00%
2020/12/09	1	51.60	0	0.00	51.70	1	19,978	0.01%
2020/12/08	4	51.73	9	51.33	53.00	-5	20,588	-0.02%
2020/12/07	23	53.39	4	51.35	51.10	19	21,166	0.09%
2020/12/04	2	55.85	9	56.24	55.60	-7	21,372	-0.03%
2020/12/03	2	55.90	0	0.00	56.00	2	22,484	0.01%
2020/12/02	0	0.00	1	57.20	57.30	-1	22,967	0.00%
2020/12/01	12	59.25	7	59.54	58.70	5	22,885	0.02%
2020/11/30	5	59.40	0	0.00	59.60	5	22,824	0.02%
2020/11/24	10	59.00	10	58.90	58.60	0	22,575	0.00%
2020/11/23	0	0.00	2	58.80	58.80	-2	22,488	-0.01%
2020/11/20	1	58.10	0	0.00	57.70	1	22,423	0.00%
2020/11/19	59	59.41	56	59.88	58.90	3	22,402	0.01%
2020/11/18	0	0.00	1	57.70	58.20	-1	22,172	0.00%
2020/11/17	0	0.00	5	56.50	56.90	-5	22,218	-0.02%
2020/11/16	20	57.73	24	58.44	57.60	-4	22,288	-0.02%
2020/11/13	6	57.33	2	57.80	57.70	4	22,387	0.02%
2020/11/11	1	57.40	1	57.00	57.00	0	22,480	0.00%
2020/11/10	13	56.48	9	57.36	55.50	4	22,356	0.02%
2020/11/09	7	60.97	6	61.23	61.40	1	22,067	0.00%
2020/11/06	3	61.50	0	0.00	60.20	3	22,089	0.01%
2020/11/05	7	62.07	15	61.49	61.40	-8	22,156	-0.04%
2020/11/04	6	62.10	1	62.30	62.10	5	22,340	0.02%
2020/11/03	1	62.30	3	62.30	61.80	-2	22,675	-0.01%
2020/11/02	7	62.11	8	62.21	61.70	-1	23,534	0.00%
2020/10/30	10	64.75	9	64.87	62.20	1	24,425	0.00%
2020/10/29	2	63.90	2	65.35	66.50	0	24,742	0.00%
2020/10/28	1	64.90	1	63.30	63.50	0	24,299	0.00%
2020/10/27	3	63.57	3	62.07	63.30	0	24,240	0.00%
2020/10/22	3	62.53	3	62.70	62.80	0	24,313	0.00%
2020/10/20	27	63.82	26	62.84	62.50	1	24,854	0.00%
2020/10/19	0	0.00	45	62.73	62.20	-45	24,855	-0.18%
2020/10/16	40	65.10	13	63.92	63.00	27	24,855	0.11%
2020/10/15	11	67.97	11	67.97	66.80	0	24,894	0.00%
2020/10/14	21	70.27	5	69.32	67.30	16	25,105	0.06%
2020/10/13	18	68.45	18	67.96	67.20	0	25,279	0.00%
2020/10/08	6	67.90	6	68.07	67.50	0	25,336	0.00%
2020/10/07	6	67.78	5	68.00	68.10	1	25,620	0.00%
2020/10/06	279	67.72	282	67.34	67.50	-3	25,528	-0.01%	大買/大賣/
2020/10/05	112	63.04	112	63.83	66.50	0	24,601	0.00%	大買/大賣/
2020/09/30	69	61.33	71	60.74	60.50	-2	24,577	-0.01%
2020/09/29	1	61.30	0	0.00	60.10	1	24,713	0.00%
2020/09/28	24	62.52	24	63.02	63.00	0	24,954	0.00%
2020/09/25	0	0.00	4	61.28	59.10	-4	24,564	-0.02%
2020/09/24	30	64.60	30	63.00	62.50	0	24,296	0.00%
2020/09/23	4	65.75	4	65.98	64.00	0	24,222	0.00%
2020/09/22	82	63.63	80	62.90	66.00	2	24,073	0.01%
2020/09/21	72	65.77	74	65.78	64.70	-2	23,946	-0.01%
2020/09/18	11	67.02	9	66.39	65.80	2	23,911	0.01%
2020/09/17	79	63.21	80	63.08	64.00	-1	23,321	0.00%
2020/09/16	133	64.05	131	64.11	64.00	2	23,269	0.01%	大買/大賣/
2020/09/15	127	63.78	125	64.03	63.70	2	22,979	0.01%	大買/大賣/
2020/09/14	152	57.34	153	60.12	64.10	-1	22,178	0.00%	大買/大賣/
2020/09/11	71	63.36	74	61.52	58.30	-3	21,177	-0.01%
2020/09/10	36.7	66.38	34	66.81	64.30	2.7	20,578	0.01%
2020/09/09	25	66.21	24	66.55	68.00	1	19,988	0.01%
2020/09/08	63	75.14	69	74.55	67.20	-6	19,686	-0.03%
2020/09/07	14	75.70	27	73.17	71.10	-13	19,288	-0.07%
2020/09/04	0	0.00	1	79.00	79.00	-1	19,331	-0.01%
2020/09/03	1	76.00	0	0.00	79.00	1	19,716	0.01%
2020/09/02	4	72.75	1	73.30	76.60	3	20,043	0.01%
2020/09/01	0	0.00	1	71.60	69.70	-1	20,193	0.00%
2020/08/28	6	65.75	5	65.90	65.90	1	20,493	0.00%
2020/08/26	0	0.00	0.1	59.50	59.50	-0.1	20,496	0.00%
2020/08/25	4	59.00	12	60.83	60.30	-8	20,463	-0.04%
2020/08/24	8	57.50	85	54.50	57.30	-77	20,381	-0.38%
2020/08/21	89	56.99	4	54.80	56.40	85	20,321	0.42%
2020/08/20	16	51.30	13	53.05	52.90	3	20,139	0.01%
2020/08/19	0	0.00	2	55.00	55.10	-2	19,896	-0.01%
2020/08/18	90	56.76	89	57.25	59.00	1	19,748	0.01%
2020/08/17	21	54.11	21	55.19	55.80	0	19,661	0.00%
2020/08/14	8	47.00	25	49.08	50.80	-17	19,553	-0.09%
2020/08/13	17	46.52	16	48.45	48.15	1	19,424	0.01%
2020/08/12	33	44.02	28	45.45	45.80	5	19,225	0.03%
2020/08/11	36	46.86	24	46.92	46.35	12	19,088	0.06%
2020/08/10	6	43.95	15	44.68	45.00	-9	18,843	-0.05%
2020/08/07	34	44.04	30	44.42	43.25	4	18,500	0.02%
2020/08/06	45	43.37	65	43.81	43.50	-20	17,960	-0.11%
2020/08/05	35	41.28	9	40.99	41.35	26	16,997	0.15%
2020/08/04	13	38.56	20	38.51	39.60	-7	15,891	-0.04%
2020/08/03	0	0.00	2	36.00	36.00	-2	15,217	-0.01%
2020/07/31	2	36.40	1	37.20	35.75	1	15,184	0.01%
2020/07/30	3	36.42	3	36.35	36.70	0	15,056	0.00%
2020/07/29	0	0.00	2	35.43	35.65	-2	14,890	-0.01%
2020/07/28	0	0.00	3	36.20	34.30	-3	14,733	-0.02%
2020/07/27	1	35.75	1	36.40	35.75	0	14,450	0.00%
2020/07/24	10	37.42	12	37.55	36.95	-2	14,200	-0.01%
2020/07/23	7	36.09	0	0.00	36.50	7	13,766	0.05%
2020/07/22	117	35.46	0	0.00	36.20	117	13,647	0.86%	大買/鉅額交易
2020/07/21	1	35.50	121	35.55	34.50	-120	13,472	-0.89%	大賣/鉅額交易
2020/07/20	6	33.80	1	33.70	33.70	5	13,268	0.04%
2020/07/17	160	37.93	158	38.22	37.40	2	12,881	0.02%	大買/大賣/
2020/07/16	5	36.80	0	0.00	37.00	5	12,208	0.04%
2020/07/15	3	36.95	1	38.40	36.10	2	12,035	0.02%
2020/07/14	15	38.53	5	38.92	38.05	10	11,593	0.09%
2020/07/13	6	37.15	3	37.10	36.50	3	11,051	0.03%
2020/07/10	1	35.00	2	35.80	35.30	-1	10,684	-0.01%
2020/07/09	2	39.80	3	40.10	37.35	-1	10,324	-0.01%
2020/07/08	4	37.14	5	37.56	37.70	-1	9,539	-0.01%
2020/07/07	4	34.18	3	33.45	34.85	1	8,843	0.01%
2020/07/06	3	30.70	1	30.75	31.70	2	8,261	0.02%
2020/07/03	0	0.00	2	28.30	28.95	-2	8,241	-0.02%
2020/07/02	2	29.20	5	28.47	28.40	-3	8,172	-0.04%
2020/07/01	0	0.00	1	29.50	28.10	-1	8,109	-0.01%
2020/06/30	2	28.55	13	28.91	29.00	-11	7,921	-0.14%
2020/06/29	14	26.83	64	25.89	26.85	-50	7,802	-0.64%
2020/06/24	1	24.40	0	0.00	24.45	1	7,666	0.01%
2020/06/23	27	23.20	0	0.00	23.20	27	7,599	0.36%
2020/06/22	19	24.68	0	0.00	24.15	19	7,488	0.25%
2020/06/19	19	25.76	0	0.00	26.40	19	7,418	0.26%
2020/06/18	10	26.89	12	26.38	26.90	-2	7,306	-0.03%
2020/06/17	1	24.60	3	24.50	24.50	-2	7,128	-0.03%
2020/06/15	4	24.38	3	24.25	24.25	1	6,945	0.01%
2020/06/12	18	22.30	17	22.42	22.85	1	6,741	0.01%
2020/06/11	7	21.95	4	21.81	20.80	3	6,005	0.05%
2020/06/10	17	19.69	21	19.46	20.15	-4	5,442	-0.07%
2020/06/09	11	17.21	12	17.44	18.35	-1	5,048	-0.02%
2020/06/08	11	16.92	11	16.98	16.70	0	4,725	0.00%
2020/06/05	16	15.74	19	15.76	15.95	-3	4,555	-0.07%
2020/06/03	9	14.43	8	14.38	14.15	1	4,339	0.02%
2020/06/02	0	0.00	5	14.00	13.95	-5	4,341	-0.12%
2020/05/25	0	0.00	2	13.70	13.70	-2	5,457	-0.04%
2020/05/22	7	13.99	5	14.05	13.95	2	5,430	0.04%
2020/05/21	10	14.18	10	14.05	14.30	0	5,349	0.00%
2020/05/14	0	0.00	2	13.10	12.80	-2	5,602	-0.04%
2020/05/08	6	13.73	5	13.40	13.30	1	5,485	0.02%
2020/05/06	10	13.13	15	13.05	12.70	-5	5,352	-0.09%
2020/05/04	6	12.45	16	12.23	12.55	-10	5,222	-0.19%
2020/04/30	0	0.00	9	12.30	12.20	-9	5,171	-0.17%
2020/04/23	6	12.14	7	12.00	11.90	-1	4,903	-0.02%
2020/04/21	21	11.86	5	11.70	11.70	16	4,677	0.34%
2020/04/16	1	11.35	1	11.90	11.70	0	4,397	0.00%
2020/04/08	1	11.65	2	11.88	11.45	-1	4,009	-0.02%
2020/04/07	1	11.80	0	0.00	11.80	1	3,856	0.03%
2020/03/30	5	9.80	5	9.80	9.80	0	3,498	0.00%
2020/03/27	0	0.00	5	9.69	9.50	-5	3,455	-0.14%
2020/03/26	0	0.00	10	9.56	9.51	-10	3,417	-0.29%
2020/03/25	20	9.53	0	0.00	9.54	20	3,367	0.59%
2020/03/16	5	9.50	0	0.00	9.17	5	3,058	0.16%
2020/03/13	5	8.69	5	8.77	8.93	0	2,950	0.00%
2020/03/11	2	11.05	2	10.95	10.25	0	2,819	0.00%
2020/03/10	0	0.00	100	10.64	10.90	-100	2,765	-3.62%
2020/03/09	2	12.85	3	12.35	11.60	-1	2,681	-0.04%
2020/03/06	5	13.20	5	12.87	12.85	0	2,549	0.00%
2020/03/05	115	13.75	14	13.49	13.25	101	2,404	4.20%	大買/鉅額交易
2020/03/03	3	12.50	0	0.00	12.30	3	1,734	0.17%
2020/03/02	0	0.00	1	12.30	12.30	-1	1,581	-0.06%
2020/02/27	3	12.65	0	0.00	12.15	3	1,469	0.20%
2019/10/29	0	0.00	38	11.13	10.95	-38	480	-7.91%
2019/10/28	8	11.30	50	11.03	11.30	-42	468	-8.96%
2019/10/25	80	10.82	0	0.00	10.85	80	424	18.84%
2019/05/28	1	10.75	0	0.00	10.80	1	1,665	0.06%
2019/05/20	0	0.00	1	10.85	10.80	-1	1,801	-0.06%
2019/05/17	1	11.05	1	11.15	11.00	0	1,794	0.00%
2019/05/16	1	11.65	0	0.00	11.35	1	1,786	0.06%
2019/05/15	2	11.78	2	11.95	11.75	0	1,788	0.00%
2019/05/10	0	0.00	1	13.45	12.95	-1	1,725	-0.06%
2019/05/09	3	13.78	7	13.92	13.05	-4	1,687	-0.24%
2019/05/08	6	13.60	1	13.30	13.60	5	1,557	0.32%
2019/05/07	1	13.10	0	0.00	13.05	1	1,494	0.07%
2019/04/24	0	0.00	40	12.91	12.75	-40	1,416	-2.82%
2019/04/19	1	13.35	0	0.00	13.20	1	1,369	0.07%
2019/04/18	40	12.95	0	0.00	13.10	40	1,262	3.17%
2019/04/16	0	0.00	2	12.65	12.70	-2	1,233	-0.16%
2019/04/15	0	0.00	8	12.70	12.70	-8	1,223	-0.65%
2019/04/09	10	13.30	1	12.95	12.95	9	1,062	0.85%
2019/04/01	8	12.96	7	13.24	13.20	1	929	0.11%
2019/03/18	0	11.70	0	0.00	11.60	0	656	0.00%
2019/03/13	0	0.00	1	11.70	11.70	-1	656	-0.15%
2019/03/12	1	12.05	0	0.00	11.85	1	654	0.15%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/02/26	0	0.00	1	11.75	11.60	-1	593	-0.17%
2019/02/25	1	12.05	0	0.00	11.80	1	580	0.17%
2019/02/22	0	0.00	5	11.90	11.95	-5	549	-0.91%
2019/02/21	5	11.50	0	0.00	11.40	5	462	1.08%
2019/01/24	0	0.00	2	10.80	10.65	-2	467	-0.43%
2019/01/18	1	10.75	0	0.00	10.75	1	461	0.22%
2019/01/16	0	0.00	5	10.60	10.60	-5	447	-1.12%
2019/01/08	5	10.55	0	0.00	10.40	5	446	1.12%
2018/11/30	1	11.05	0	0.00	10.85	1	480	0.21%
2018/11/01	0	0.00	2	9.41	9.70	-2	452	-0.44%
2018/10/30	1	9.11	0	0.00	9.15	1	507	0.20%
2018/10/26	1	9.39	0	0.00	9.10	1	518	0.19%
2018/10/22	0	0.00	1	10.05	10.00	-1	519	-0.19%
2018/10/19	1	9.85	0	0.00	9.80	1	526	0.19%
2018/10/12	1	9.34	1	9.44	9.40	0	545	0.00%
2018/10/01	0	0.00	1	11.15	11.25	-1	601	-0.17%
2018/09/05	1	12.25	1	12.40	12.20	0	676	0.00%
2018/09/04	1	12.30	0	0.00	12.30	1	688	0.15%
2018/08/23	1	12.15	1	12.25	12.20	0	1,023	0.00%
2018/08/21	0	0.00	1	12.25	12.50	-1	1,062	-0.09%
2018/08/06	0	0.00	1	13.50	13.60	-1	1,181	-0.08%
2018/07/26	0	0.00	3	12.95	12.95	-3	1,196	-0.25%
2018/07/25	4	13.25	10	13.25	13.15	-6	1,189	-0.50%
2018/07/09	1	12.85	1	12.70	12.70	0	1,184	0.00%
2018/06/19	0	0.00	2	13.00	12.85	-2	1,233	-0.16%
2018/06/15	1	13.15	10	13.20	13.05	-9	1,231	-0.73%
2018/06/12	0	0.00	2	13.45	13.40	-2	1,213	-0.16%
2018/06/08	0	0.00	4	13.75	13.60	-4	1,226	-0.33%
2018/06/07	4	13.65	0	0.00	13.60	4	1,439	0.28%
2018/06/06	39	13.79	23	14.02	13.80	16	1,418	1.13%
2018/06/05	0	0.00	5	13.10	13.05	-5	1,347	-0.37%
2018/06/04	0	0.00	45	13.32	13.30	-45	1,365	-3.30%
2018/06/01	50	13.50	1	13.50	13.20	49	1,358	3.61%
2018/05/25	1	12.85	0	0.00	12.70	1	1,320	0.08%
2018/05/16	1	11.90	0	0.00	11.85	1	1,313	0.08%
2018/05/14	0	0.00	1	12.50	12.50	-1	1,412	-0.07%
2018/04/02	0	0.00	2	13.23	12.95	-2	3,260	-0.06%
2018/03/31	2	12.90	0	0.00	12.90	2	3,263	0.06%
2018/03/26	10	12.92	0	0.00	12.90	10	3,435	0.29%
2018/03/19	0	0.00	1	13.75	13.70	-1	3,724	-0.03%
2018/03/14	0	0.00	4	13.94	14.00	-4	3,703	-0.11%
2018/03/13	6	14.25	12	13.99	14.05	-6	3,692	-0.16%
2018/03/08	0	0.00	1	13.95	13.70	-1	3,479	-0.03%
2018/03/06	0	0.00	3	14.00	13.80	-3	3,532	-0.08%
2018/03/05	6	14.38	5	14.38	14.15	1	3,535	0.03%
2018/02/26	5	13.68	5	13.65	13.75	0	3,769	0.00%
2018/02/22	2	13.30	2	13.10	13.10	0	3,785	0.00%
2018/02/21	10	12.85	0	0.00	12.85	10	3,806	0.26%
2018/02/08	1	12.90	0	0.00	12.85	1	3,981	0.03%
2018/02/07	0	0.00	2	13.50	12.90	-2	4,025	-0.05%
2018/02/06	2	13.05	10	13.05	13.05	-8	4,153	-0.19%
2018/02/02	1	15.00	0	0.00	15.00	1	4,621	0.02%
2018/02/01	5	15.66	15	15.59	15.15	-10	5,000	-0.20%
2018/01/31	1	15.00	2	15.05	15.15	-1	5,132	-0.02%
2018/01/29	65	15.85	61	15.88	16.05	4	5,024	0.08%
2018/01/19	11	15.10	6	14.87	15.20	5	4,448	0.11%
2018/01/18	0	0.00	10	14.73	14.35	-10	4,172	-0.24%
2018/01/17	15	14.67	0	0.00	14.65	15	4,138	0.36%