圓剛 (2417)-國票-桃園券商分點個股進出

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
44.80
漲跌
▼0.50
漲幅
-1.10%
成交量
1,804張
產業
上市電腦週邊類股
399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-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園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
2024/06/25	0	0.00	1	45.00	45.30	-1	5,859	-0.02%
2024/06/07	11	46.16	10	45.65	46.20	1	6,259	0.02%
2024/06/06	0	0.00	14	47.59	46.05	-14	6,219	-0.23%
2024/06/05	9	49.97	142	54.53	48.60	-133	6,277	-2.12%	大賣/鉅額交易
2024/06/04	0	0.00	5.4	54.00	54.00	-5.4	5,979	-0.09%
2024/06/03	12	48.70	7	49.04	49.15	5	6,451	0.08%
2024/05/31	12	45.05	13	44.59	44.70	-1	6,754	-0.01%
2024/05/30	38	45.37	10	45.75	44.70	28	6,765	0.41%
2024/05/29	86	46.59	0	0.00	46.75	86	7,037	1.22%
2024/05/28	8	46.45	35	45.48	45.40	-27	6,810	-0.40%
2024/05/27	35	42.96	1	45.65	45.25	34	6,687	0.51%
2024/05/23	17	42.17	0	0.00	41.95	17	6,408	0.27%
2024/05/22	5	43.60	2	43.70	43.35	3	6,408	0.05%
2024/05/20	1	38.65	0	0.00	38.55	1	6,384	0.02%
2024/05/17	3	42.12	0	0.00	40.00	3	6,352	0.05%
2024/05/16	1	40.75	1	40.05	40.75	0	6,019	0.00%
2024/05/07	1	38.25	0	0.00	38.20	1	5,878	0.02%
2024/05/06	0	0.00	1	37.25	37.25	-1	5,853	-0.02%
2024/05/03	1	36.05	0	0.00	36.05	1	5,918	0.02%
2024/04/25	0	0.00	2	36.10	36.00	-2	5,954	-0.03%
2024/04/17	1	38.75	0	0.00	38.75	1	5,882	0.02%
2024/04/15	1	41.85	0	0.00	40.50	1	5,878	0.02%
2024/04/11	4	41.95	1	41.60	42.00	3	5,832	0.05%
2024/04/09	1	43.90	0	0.00	43.70	1	5,767	0.02%
2024/04/08	0	45.25	0	0.00	44.30	0	5,749	0.00%
2024/04/02	0	0.00	1	45.00	45.00	-1	5,733	-0.02%
2024/04/01	3	45.33	2	44.73	44.60	1	5,630	0.02%
2024/03/26	1	46.10	10	53.29	46.20	-9	5,295	-0.17%
2024/03/15	0	0.00	1.2	46.74	46.55	-1.2	5,080	-0.02%
2024/03/13	0	0.00	1	48.10	49.00	-1	5,148	-0.02%
2024/03/12	1	49.00	0	0.00	49.70	1	5,181	0.02%
2024/03/11	10.2	52.04	16	53.26	51.50	-5.9	5,293	-0.11%
2024/03/08	2	51.20	1	54.00	50.90	1	5,071	0.02%
2024/03/07	16	53.02	3.2	53.34	52.80	12.8	4,889	0.26%
2024/03/06	0	0.00	1	50.40	52.20	-1	4,241	-0.02%
2024/03/05	2	46.00	1	46.80	47.50	1	3,711	0.03%
2024/03/04	0.2	40.15	3.2	43.07	43.20	-3	3,668	-0.08%
2024/02/29	2	38.75	2	38.40	39.00	0	3,325	0.00%
2024/02/23	6	36.97	3	36.95	36.95	3	4,044	0.07%
2024/02/22	0	0.00	8	38.41	38.55	-8	4,027	-0.20%
2024/02/21	0	0.00	2	35.13	35.05	-2	3,811	-0.05%
2024/02/20	0	0.00	1	34.80	35.10	-1	4,085	-0.02%
2024/01/26	1	34.95	0	0.00	34.25	1	6,775	0.01%
2024/01/24	0	0.00	4	33.83	33.65	-4	7,322	-0.05%
2024/01/23	0	0.00	2	32.95	32.75	-2	7,576	-0.03%
2024/01/17	0	0.00	0.1	31.65	31.65	-0.1	7,765	0.00%
2024/01/16	0.6	32.10	0	0.00	32.10	0.6	7,776	0.01%
2024/01/11	0	0.00	1	33.10	33.00	-1	7,814	-0.01%
2024/01/10	3	33.48	0	0.00	33.20	3	7,828	0.04%
2024/01/08	1	34.60	13.2	34.00	33.40	-12.2	7,849	-0.15%
2024/01/03	12	34.65	0	0.00	34.50	12	7,950	0.15%
2024/01/02	0	0.00	1	35.20	35.05	-1	8,221	-0.01%
2023/12/27	0	0.00	1	36.25	36.15	-1	9,598	-0.01%
2023/12/13	2	38.13	3	37.55	38.10	-1	10,327	-0.01%
2023/12/12	0	0.00	0.2	36.60	36.70	-0.2	10,205	0.00%
2023/12/08	4	39.08	0	0.00	38.95	4	10,134	0.04%
2023/12/06	3.2	40.29	2	39.85	39.85	1.2	10,092	0.01%
2023/12/05	3	40.00	0	0.00	39.80	3	9,913	0.03%
2023/12/04	3	39.00	3	39.95	39.80	0	9,798	0.00%
2023/12/01	3	38.78	0	0.00	38.95	3	9,645	0.03%
2023/11/30	0	0.00	2	38.30	38.60	-2	9,605	-0.02%
2023/11/28	0	0.00	6	39.10	39.40	-6	9,429	-0.06%
2023/11/27	0	0.00	1	39.50	39.25	-1	9,361	-0.01%
2023/11/24	1	38.85	0	0.00	40.30	1	9,279	0.01%
2023/11/20	0	0.00	7	37.81	37.80	-7	8,067	-0.09%
2023/11/17	10	37.97	3	38.53	38.20	7	7,939	0.09%
2023/11/16	11	40.31	8	40.58	39.00	3	7,643	0.04%
2023/11/15	2	36.75	3	38.32	39.35	-1	6,398	-0.02%
2023/11/14	0	0.00	9	36.90	35.80	-9	5,913	-0.15%
2023/11/10	4	33.19	2	33.00	33.25	2	5,334	0.04%
2023/11/09	0	0.00	0.3	32.54	32.60	-0.3	5,220	-0.01%
2023/11/08	0	0.00	1	33.55	33.35	-1	5,172	-0.02%
2023/11/07	0	0.00	2	33.93	33.50	-2	5,124	-0.04%
2023/11/02	9	34.65	1	34.75	35.60	8	4,784	0.17%
2023/11/01	3	35.17	0	0.00	34.75	3	4,479	0.07%
2023/10/31	0	0.00	3.1	32.89	32.80	-3.1	4,077	-0.08%
2023/10/30	3	35.25	1	35.90	35.90	2	3,788	0.05%
2023/10/27	0	0.00	0.1	32.65	32.65	-0.1	3,665	0.00%
2023/10/26	0	0.00	1	30.15	29.70	-1	3,624	-0.03%
2023/10/20	0	0.00	0.5	28.65	28.75	-0.5	3,515	-0.01%
2023/10/16	3	32.05	1	31.85	31.85	2	3,396	0.06%
2023/10/11	0	0.00	2	32.90	32.50	-2	3,289	-0.06%
2023/10/06	1	34.20	1.5	34.52	34.25	-0.5	3,221	-0.02%
2023/10/05	42	36.24	40	35.75	35.85	2	2,924	0.07%
2023/10/04	1	34.35	0	0.00	34.80	1	2,300	0.04%
2023/10/03	16	31.88	1	31.00	31.65	15	1,848	0.81%
2023/10/02	2	29.30	21	29.42	29.90	-19	1,454	-1.31%
2023/09/28	4	27.20	0	0.00	27.20	4	1,369	0.29%
2023/09/21	0	0.00	1	27.20	26.90	-1	1,032	-0.10%
2023/09/20	1	26.40	1	26.40	26.40	0	820	0.00%
2023/08/07	0	0.00	1	21.00	21.05	-1	335	-0.30%
2023/07/31	1	20.80	0	0.00	20.85	1	397	0.25%
2023/07/24	1	20.70	0	0.00	20.70	1	787	0.13%
2023/07/19	0	0.00	0.1	21.35	21.00	-0.1	792	-0.02%
2023/07/18	0	0.00	0.3	21.45	21.30	-0.3	796	-0.03%
2023/07/14	3	20.80	3	20.80	20.90	0	796	0.00%
2023/06/27	1	21.85	0	0.00	21.80	1	785	0.13%
2023/06/07	5	22.08	73	22.00	21.95	-68	773	-8.79%
2023/06/06	50	22.15	0	0.00	22.15	50	776	6.44%
2023/06/05	21	22.20	0	0.00	22.20	21	773	2.72%
2023/05/31	1	21.95	0	0.00	21.95	1	774	0.13%
2023/05/15	0	0.00	18	20.88	20.95	-18	770	-2.34%
2023/05/12	18	21.00	0	0.00	21.00	18	768	2.34%
2023/05/09	0	0.00	80	22.17	22.10	-80	731	-10.94%
2023/05/05	0	0.00	14	22.79	22.65	-14	703	-1.99%
2023/05/04	0	0.00	1	22.85	23.10	-1	690	-0.14%
2023/05/03	101	23.71	6	23.05	22.95	95	656	14.48%	大買/
2023/05/02	0	0.00	4	25.45	25.45	-4	383	-1.04%
2023/04/20	1	23.70	5	23.70	23.65	-4	300	-1.33%
2023/04/18	1	24.35	1	24.15	23.95	0	292	0.00%
2023/04/13	5	24.45	0	0.00	24.25	5	288	1.73%
2023/03/27	0	0.00	2	24.10	23.95	-2	303	-0.66%
2023/03/22	1	23.30	0	0.00	23.50	1	380	0.26%
2023/02/21	0	0.00	0.8	23.70	23.70	-0.8	693	-0.12%
2023/02/07	0	0.00	4	23.45	23.45	-4	795	-0.50%
2023/02/02	4	23.45	2	23.35	23.45	2	789	0.25%
2023/02/01	0	0.00	4	23.15	23.15	-4	784	-0.51%
2023/01/12	1	22.25	0	0.00	22.30	1	778	0.13%
2022/12/29	0	0.00	1	22.65	22.45	-1	800	-0.12%
2022/12/26	3	22.78	3	22.98	22.75	0	887	0.00%
2022/12/23	2	22.60	0	0.00	22.60	2	884	0.23%
2022/12/22	4	22.43	0	0.00	22.40	4	880	0.45%
2022/11/21	0	0.00	1	22.00	21.95	-1	747	-0.13%
2022/11/16	0	0.00	5	22.00	21.95	-5	763	-0.66%
2022/11/15	1	22.30	1	22.45	22.40	0	776	0.00%
2022/11/14	1	23.50	0	0.00	23.60	1	784	0.13%
2022/11/08	5	20.75	5	21.00	20.60	0	711	0.00%
2022/11/04	2	20.15	2	20.30	20.40	0	710	0.00%
2022/10/27	5	20.00	0	0.00	20.10	5	725	0.69%
2022/10/05	2	22.90	2	21.60	21.60	0	730	0.00%
2022/09/19	0	0.00	4	22.80	22.80	-4	659	-0.61%
2022/09/12	4	25.60	0	0.00	24.90	4	650	0.61%
2022/08/12	0	0.00	0.4	22.10	22.15	-0.4	570	-0.07%
2022/07/26	0	0.00	3	21.50	21.35	-3	958	-0.31%
2022/06/10	0	0.00	2	25.35	25.30	-2	3,970	-0.05%
2022/06/07	1	26.20	0	0.00	25.80	1	3,908	0.03%
2022/06/06	1	26.25	0	0.00	26.15	1	3,911	0.03%
2022/05/26	0	0.00	11	25.00	25.00	-11	3,908	-0.28%
2022/05/10	0	0.00	1	27.95	27.60	-1	3,715	-0.03%
2022/05/09	0	0.00	1	27.80	27.85	-1	3,704	-0.03%
2022/05/05	1	28.50	1	28.25	28.65	0	3,680	0.00%
2022/05/03	0	0.00	1	28.45	28.00	-1	3,645	-0.03%
2022/04/29	1	30.50	1	29.45	29.10	0	3,632	0.00%
2022/04/28	1	29.40	0	0.00	30.00	1	3,512	0.03%
2022/04/26	1	33.00	1	31.10	30.15	0	3,302	0.00%
2022/04/25	15	34.89	17	33.81	32.15	-2	2,950	-0.07%
2022/04/22	13	33.34	3	33.73	33.80	10	2,202	0.45%
2022/04/21	2	31.08	1	31.20	30.75	1	1,912	0.05%
2022/04/20	1	29.00	2	29.18	29.90	-1	1,712	-0.06%
2022/04/19	1	30.35	0	0.00	30.35	1	1,600	0.06%
2022/04/06	1	28.90	0	0.00	29.00	1	2,780	0.04%
2022/03/31	0	0.00	1	27.60	27.80	-1	3,413	-0.03%
2022/03/29	1	28.10	0.4	27.95	28.00	0.6	3,754	0.02%
2022/03/28	0	0.00	3	27.58	28.70	-3	3,664	-0.08%
2022/03/24	1	25.85	0	0.00	26.05	1	3,576	0.03%
2022/03/23	2	26.35	0	0.00	26.30	2	3,578	0.06%
2022/03/22	0	0.00	2	26.45	26.55	-2	3,578	-0.06%
2022/03/21	1	26.05	0	0.00	26.25	1	3,576	0.03%
2022/03/18	1	25.75	0	0.00	25.95	1	3,579	0.03%
2022/03/17	0	0.00	1	25.40	25.45	-1	3,581	-0.03%
2022/03/15	1	24.50	0	0.00	24.60	1	3,588	0.03%
2022/03/10	0.4	26.20	0	0.00	26.40	0.4	3,573	0.01%
2022/02/25	0	0.00	3	27.20	27.25	-3	3,671	-0.08%
2022/01/19	1	33.05	5	33.35	33.30	-4	3,613	-0.11%
2022/01/18	5	33.00	0	0.00	32.45	5	3,561	0.14%
2022/01/11	0	0.00	1	35.00	33.70	-1	3,457	-0.03%
2022/01/07	1	37.10	1	36.60	35.15	0	3,310	0.00%
2022/01/06	3	36.00	3	36.90	37.15	0	3,281	0.00%
2022/01/05	12	35.46	33	35.39	37.60	-21	3,478	-0.60%
2021/12/30	100	32.00	95	31.52	32.00	5	2,923	0.17%
2021/12/29	30	33.48	33	32.88	32.80	-3	2,834	-0.11%
2021/12/28	17	33.35	15	33.41	33.55	2	2,457	0.08%
2021/12/27	25	30.20	27	29.80	30.50	-2	2,038	-0.10%
2021/12/24	12	29.57	5	29.40	30.00	7	1,708	0.41%
2021/12/23	4	26.98	15	26.33	27.30	-11	1,492	-0.74%
2021/12/22	0	0.00	10	24.95	24.85	-10	1,379	-0.72%
2021/12/21	0	0.00	2	24.60	24.80	-2	1,395	-0.14%
2021/12/17	0	0.00	10	24.63	24.50	-10	1,465	-0.68%
2021/12/16	22	24.75	0	0.00	24.75	22	1,509	1.46%
2021/12/14	10	24.47	0	0.00	24.35	10	1,929	0.52%
2021/12/13	0.2	25.20	0	0.00	25.20	0.2	1,939	0.01%
2021/11/30	5	25.15	0	0.00	25.10	5	2,165	0.23%
2021/11/29	20	26.21	5	25.45	25.10	15	2,161	0.69%
2021/11/08	0	0.00	1	27.60	27.55	-1	2,539	-0.04%
2021/11/04	1	27.55	1	27.60	27.80	0	2,583	0.00%
2021/10/26	0.4	27.15	0	0.00	27.15	0.4	2,683	0.01%
2021/10/25	0	0.00	8	26.30	26.95	-8	2,719	-0.29%
2021/10/21	0	0.00	4	27.16	27.35	-4	2,756	-0.15%
2021/10/20	0	0.00	16	26.47	26.30	-16	2,785	-0.57%
2021/10/19	5	25.41	0	0.00	25.60	5	2,782	0.18%
2021/10/18	2	24.78	0	0.00	24.40	2	2,792	0.07%
2021/10/14	13	24.40	0	0.00	24.15	13	2,784	0.47%
2021/10/12	0	0.00	13	27.50	27.10	-13	2,353	-0.55%
2021/09/29	7	26.96	0	27.05	26.05	7	2,348	0.30%
2021/09/28	8	27.96	0	0.00	27.85	8	2,325	0.34%
2021/09/27	2	28.15	0	0.00	28.10	2	2,359	0.08%
2021/09/09	2	29.88	17	30.11	31.00	-15	2,295	-0.65%
2021/09/08	0	0.00	13	28.74	29.80	-13	1,997	-0.65%
2021/09/06	17	27.63	0	0.00	27.45	17	1,919	0.89%
2021/09/03	0	0.00	1	28.65	28.25	-1	1,701	-0.06%
2021/09/01	2	29.20	5	28.70	29.05	-3	1,749	-0.17%
2021/08/26	5	28.40	5	28.25	28.30	0	1,843	0.00%
2021/08/25	0	0.00	2	28.80	28.70	-2	1,880	-0.11%
2021/08/24	0	0.00	5	28.05	28.00	-5	1,923	-0.26%
2021/08/19	7	28.23	0	0.00	27.05	7	1,963	0.36%
2021/08/18	5	28.29	6	27.90	28.85	-1	1,962	-0.05%
2021/08/11	5	30.80	5	31.03	30.20	0	2,587	0.00%
2021/08/10	1	31.05	0	0.00	30.80	1	2,992	0.03%
2021/08/09	1	32.10	8	32.36	31.55	-7	3,314	-0.21%
2021/08/06	1	34.20	5	34.65	34.10	-4	3,516	-0.11%
2021/08/04	5	36.65	0	0.00	35.90	5	3,700	0.14%
2021/08/03	5	36.00	2	35.90	36.65	3	3,774	0.08%
2021/07/30	2	34.50	0	0.00	35.20	2	3,707	0.05%
2021/07/28	3	35.13	0	0.00	35.10	3	3,714	0.08%
2021/07/23	2	37.60	0	0.00	37.70	2	3,811	0.05%
2021/07/21	1	39.10	0	0.00	38.80	1	3,868	0.03%
2021/07/20	1	39.45	0	0.00	39.15	1	3,889	0.03%
2021/07/19	1	40.60	6	40.50	40.45	-5	3,879	-0.13%
2021/07/14	0	0.00	1	40.50	40.35	-1	3,971	-0.03%
2021/07/13	6	40.15	4	40.21	40.30	2	4,030	0.05%
2021/07/09	0	0.00	1	39.65	39.35	-1	4,066	-0.02%
2021/07/07	1	40.35	0	0.00	40.00	1	4,313	0.02%
2021/07/06	5	40.90	0	0.00	40.30	5	4,367	0.11%
2021/07/05	10	40.45	0	0.00	40.85	10	4,442	0.23%
2021/07/02	0	0.00	1	40.60	40.40	-1	4,509	-0.02%
2021/07/01	1	40.00	0	0.00	40.00	1	4,621	0.02%
2021/06/30	2	40.28	0	0.00	40.30	2	4,965	0.04%
2021/06/24	0	0.00	2	40.70	41.10	-2	5,329	-0.04%
2021/06/23	1	39.90	0	0.00	40.20	1	5,556	0.02%
2021/06/22	2	40.00	1	39.70	39.80	1	5,577	0.02%
2021/06/21	4	40.08	4	40.00	39.85	0	5,636	0.00%
2021/06/16	2	40.63	1	41.00	40.30	1	5,909	0.02%
2021/06/15	2	41.63	0	0.00	41.35	2	5,947	0.03%
2021/06/11	1	41.80	0	0.00	41.80	1	5,998	0.02%
2021/06/08	3	42.63	0	0.00	42.50	3	6,122	0.05%
2021/06/03	0	0.00	2	44.55	44.40	-2	6,171	-0.03%
2021/06/02	0	0.00	3	44.30	44.20	-3	6,186	-0.05%
2021/06/01	0	0.00	1	44.00	44.70	-1	6,183	-0.02%
2021/05/28	0	0.00	1	43.55	43.30	-1	6,155	-0.02%
2021/05/27	2	43.40	0	0.00	43.35	2	6,155	0.03%
2021/05/26	0	0.00	2	44.10	43.80	-2	6,163	-0.03%
2021/05/25	4	43.60	0	0.00	43.05	4	6,161	0.06%
2021/05/24	0	0.00	5	43.95	43.85	-5	6,157	-0.08%
2021/05/21	1	44.45	0	0.00	43.95	1	6,168	0.02%
2021/05/20	1	43.90	0	0.00	43.95	1	6,150	0.02%
2021/05/19	0	0.00	2	49.05	46.70	-2	5,957	-0.03%
2021/05/18	2	48.73	0	0.00	48.00	2	5,696	0.04%
2021/05/17	0	0.00	9	48.42	48.45	-9	5,364	-0.17%
2021/05/14	1	44.10	7	44.40	44.05	-6	5,053	-0.12%
2021/05/13	1	41.35	2	41.83	42.15	-1	4,831	-0.02%
2021/05/12	5	40.32	0	0.00	38.35	5	4,786	0.10%
2021/05/11	2	41.30	0	0.00	40.00	2	4,733	0.04%
2021/05/10	1	42.70	0	0.00	42.80	1	4,823	0.02%
2021/05/07	1	43.10	0	0.00	43.40	1	4,885	0.02%
2021/05/06	1	43.70	0	0.00	43.75	1	4,975	0.02%
2021/05/05	6	44.20	0	0.00	43.80	6	5,101	0.12%
2021/05/04	2	44.10	0	0.00	44.10	2	5,669	0.04%
2021/04/26	1	47.00	0	0.00	46.90	1	6,181	0.02%
2021/04/23	2	46.98	0	0.00	47.20	2	6,205	0.03%
2021/04/21	1	49.00	0	0.00	48.60	1	6,222	0.02%
2021/04/20	2	49.20	0	0.00	49.25	2	6,226	0.03%
2021/04/16	0	0.00	2	50.70	49.60	-2	6,242	-0.03%
2021/04/14	2	49.25	0	0.00	49.05	2	6,336	0.03%
2021/04/13	1	52.60	0	0.00	50.10	1	6,449	0.02%
2021/04/12	0	0.00	2	50.40	51.00	-2	6,321	-0.03%
2021/04/09	2	50.80	0	0.00	50.50	2	6,338	0.03%
2021/04/06	0	0.00	10	51.20	52.30	-10	6,261	-0.16%
2021/04/01	0	0.00	2	49.90	50.10	-2	5,963	-0.03%
2021/03/31	1	47.90	0	0.00	47.95	1	5,904	0.02%
2021/03/26	7	46.81	0	0.00	46.20	7	6,150	0.11%
2021/03/23	1	49.30	7	50.17	50.00	-6	6,012	-0.10%
2021/03/19	1	48.35	22	49.93	49.15	-21	5,962	-0.35%
2021/03/18	0	0.00	27	49.29	49.45	-27	5,930	-0.46%
2021/03/17	2	48.35	0	0.00	48.50	2	6,020	0.03%
2021/03/16	50	47.43	0	0.00	47.60	50	6,088	0.82%
2021/03/15	0	0.00	5	47.62	47.85	-5	6,151	-0.08%
2021/03/08	2	43.98	0	0.00	43.70	2	6,785	0.03%
2021/02/26	2	46.65	0	0.00	46.65	2	7,293	0.03%
2021/02/25	0	0.00	2	47.40	47.60	-2	7,417	-0.03%
2021/02/24	0	0.00	1	47.45	46.65	-1	7,494	-0.01%
2021/02/18	0	0.00	1	44.70	44.75	-1	8,052	-0.01%
2021/02/17	1	43.95	0	0.00	43.50	1	8,142	0.01%
2021/02/04	2	45.90	0	0.00	45.90	2	8,372	0.02%
2021/02/02	1	45.90	0	0.00	47.05	1	9,071	0.01%
2021/02/01	0	0.00	1	47.30	46.10	-1	9,154	-0.01%
2021/01/29	1	45.75	1	45.25	45.30	0	9,183	0.00%
2021/01/28	3	46.90	2	48.50	46.90	1	9,305	0.01%
2021/01/27	1	47.60	2	48.80	47.60	-1	9,417	-0.01%
2021/01/26	15	50.90	2	49.95	48.80	13	9,415	0.14%
2021/01/25	3	49.50	40	48.56	51.80	-37	9,068	-0.41%
2021/01/22	10	46.85	0	0.00	47.15	10	9,049	0.11%
2021/01/19	1	47.45	1	47.45	47.45	0	10,071	0.00%
2021/01/18	1	45.00	0	0.00	46.45	1	10,146	0.01%
2021/01/14	2	47.85	0	0.00	47.95	2	10,205	0.02%
2021/01/11	0	0.00	2	46.45	47.95	-2	10,593	-0.02%
2021/01/08	0	0.00	10	47.55	47.70	-10	10,854	-0.09%
2021/01/07	0	0.00	15	47.20	47.90	-15	11,012	-0.14%
2021/01/06	0	0.00	28	46.25	46.10	-28	11,545	-0.24%
2020/12/31	9	49.98	39	49.48	49.95	-30	12,299	-0.24%
2020/12/30	5	48.89	4	49.11	49.15	1	12,633	0.01%
2020/12/29	3	49.10	1	48.85	48.65	2	13,953	0.01%
2020/12/28	0	0.00	3	48.80	48.70	-3	14,744	-0.02%
2020/12/25	2	50.40	108	49.89	49.10	-106	15,292	-0.69%	大賣/鉅額交易
2020/12/24	0	0.00	11	49.69	49.85	-11	15,589	-0.07%
2020/12/23	13	49.56	0	0.00	48.05	13	15,999	0.08%
2020/12/22	5	50.40	5	50.90	50.50	0	16,303	0.00%
2020/12/18	0	0.00	3	48.90	48.55	-3	16,703	-0.02%
2020/12/17	3	50.20	3	49.80	49.80	0	16,903	0.00%
2020/12/16	3	50.37	6	50.23	50.40	-3	17,059	-0.02%
2020/12/15	1	50.00	0	0.00	49.95	1	17,679	0.01%
2020/12/14	0	0.00	1	49.95	50.10	-1	17,777	-0.01%
2020/12/11	1	50.10	0	0.00	49.60	1	18,149	0.01%
2020/12/09	13	52.67	1	51.40	51.70	12	19,978	0.06%
2020/12/08	0	0.00	1	50.60	53.00	-1	20,588	0.00%
2020/12/07	3	51.57	0	0.00	51.10	3	21,166	0.01%
2020/12/04	1	55.60	0	0.00	55.60	1	21,372	0.00%
2020/12/03	2	56.00	1	56.40	56.00	1	22,484	0.00%
2020/12/02	1	57.20	0	0.00	57.30	1	22,967	0.00%
2020/12/01	0	0.00	1	58.70	58.70	-1	22,885	0.00%
2020/11/30	1	59.00	2	59.80	59.60	-1	22,824	0.00%
2020/11/27	3	59.20	6	58.82	59.00	-3	22,754	-0.01%
2020/11/25	2	58.20	2	57.50	57.30	0	22,623	0.00%
2020/11/23	4	58.85	1	58.10	58.80	3	22,488	0.01%
2020/11/19	0	0.00	4	59.88	58.90	-4	22,402	-0.02%
2020/11/18	0	0.00	5	57.80	58.20	-5	22,172	-0.02%
2020/11/17	0	0.00	1	57.10	56.90	-1	22,218	0.00%
2020/11/16	23	57.70	27	57.69	57.60	-4	22,288	-0.02%
2020/11/13	5	57.10	5	57.80	57.70	0	22,387	0.00%
2020/11/12	7	56.60	0	0.00	57.00	7	22,431	0.03%
2020/11/11	10	57.15	0	0.00	57.00	10	22,480	0.04%
2020/11/10	8	57.70	4	56.10	55.50	4	22,356	0.02%
2020/11/09	0	0.00	2	61.80	61.40	-2	22,067	-0.01%
2020/11/06	2	60.50	1	61.50	60.20	1	22,089	0.00%
2020/11/05	12	61.58	17	61.48	61.40	-5	22,156	-0.02%
2020/11/04	8	61.88	8	61.35	62.10	0	22,340	0.00%
2020/11/03	14	61.91	13	61.92	61.80	1	22,675	0.00%
2020/10/30	10	66.25	1	65.90	62.20	9	24,425	0.04%
2020/10/29	11	64.23	16	64.81	66.50	-5	24,742	-0.02%
2020/10/28	1	63.30	0	0.00	63.50	1	24,299	0.00%
2020/10/27	4	63.98	3	63.10	63.30	1	24,240	0.00%
2020/10/26	4	62.00	9	61.04	60.70	-5	23,993	-0.02%
2020/10/23	4	62.98	1	63.20	62.60	3	24,069	0.01%
2020/10/22	2	62.50	0	0.00	62.80	2	24,313	0.01%
2020/10/21	20	62.95	15	62.23	62.70	5	24,494	0.02%
2020/10/20	15	64.07	15	63.89	62.50	0	24,854	0.00%
2020/10/19	3	63.27	5	62.62	62.20	-2	24,855	-0.01%
2020/10/16	8	65.91	10	65.41	63.00	-2	24,855	-0.01%
2020/10/15	18	67.67	5	67.10	66.80	13	24,894	0.05%
2020/10/14	20	68.72	11	69.35	67.30	9	25,105	0.04%
2020/10/13	124	68.00	11	68.07	67.20	113	25,279	0.45%	大買/鉅額交易
2020/10/12	7	67.51	11	68.06	67.70	-4	25,195	-0.02%
2020/10/08	9	68.37	9	68.39	67.50	0	25,336	0.00%
2020/10/07	26	67.58	21	67.40	68.10	5	25,620	0.02%
2020/10/06	33	67.61	18	67.48	67.50	15	25,528	0.06%
2020/10/05	2	64.05	3	66.40	66.50	-1	24,601	0.00%
2020/09/30	3	60.90	2	60.85	60.50	1	24,577	0.00%
2020/09/28	4	60.13	4	61.65	63.00	0	24,954	0.00%
2020/09/24	0	0.00	10	63.30	62.50	-10	24,296	-0.04%
2020/09/23	2	66.00	2	64.80	64.00	0	24,222	0.00%
2020/09/22	3	63.90	3	65.67	66.00	0	24,073	0.00%
2020/09/21	0	0.00	2	66.20	64.70	-2	23,946	-0.01%
2020/09/18	1	67.80	3	65.53	65.80	-2	23,911	-0.01%
2020/09/17	1	64.20	2	63.90	64.00	-1	23,321	0.00%
2020/09/16	2	64.65	2	64.25	64.00	0	23,269	0.00%
2020/09/15	5	64.06	0	0.00	63.70	5	22,979	0.02%
2020/09/14	4	60.20	3	62.07	64.10	1	22,178	0.00%
2020/09/11	1	62.10	2	60.70	58.30	-1	21,177	0.00%
2020/09/09	1	67.60	0	0.00	68.00	1	19,988	0.01%
2020/09/08	15	74.36	6	72.13	67.20	9	19,686	0.05%
2020/09/07	2	74.95	0	0.00	71.10	2	19,288	0.01%
2020/09/03	0	0.00	1	78.70	79.00	-1	19,716	-0.01%
2020/08/20	0	0.00	1	55.10	52.90	-1	20,139	0.00%
2020/08/19	1	60.00	11	56.91	55.10	-10	19,896	-0.05%
2020/08/18	6	55.12	1	56.20	59.00	5	19,748	0.03%
2020/08/17	0	0.00	10	55.60	55.80	-10	19,661	-0.05%
2020/08/14	1	50.80	5	49.75	50.80	-4	19,553	-0.02%
2020/08/13	2	48.28	3	48.00	48.15	-1	19,424	-0.01%
2020/08/12	3	45.03	0	0.00	45.80	3	19,225	0.02%
2020/08/11	4	46.35	2	47.60	46.35	2	19,088	0.01%
2020/08/10	0	0.00	6	43.58	45.00	-6	18,843	-0.03%
2020/08/07	6	42.98	5	44.27	43.25	1	18,500	0.01%
2020/08/06	70	44.26	51	44.42	43.50	19	17,960	0.11%
2020/08/05	10	40.55	16	40.51	41.35	-6	16,997	-0.04%
2020/08/04	21	38.78	19	38.28	39.60	2	15,891	0.01%
2020/08/03	21	35.73	12	35.78	36.00	9	15,217	0.06%
2020/07/31	2	35.75	5	36.02	35.75	-3	15,184	-0.02%
2020/07/29	10	34.94	6	35.05	35.65	4	14,890	0.03%
2020/07/28	11	34.76	12	34.77	34.30	-1	14,733	-0.01%
2020/07/27	6	36.44	9	36.43	35.75	-3	14,450	-0.02%
2020/07/24	1	36.15	16	37.32	36.95	-15	14,200	-0.11%
2020/07/23	21	36.19	10	36.59	36.50	11	13,766	0.08%
2020/07/22	21	35.10	21	35.49	36.20	0	13,647	0.00%
2020/07/21	3	34.75	8	35.64	34.50	-5	13,472	-0.04%
2020/07/20	10	34.14	3	33.70	33.70	7	13,268	0.05%
2020/07/17	19	38.16	37	38.35	37.40	-18	12,881	-0.14%
2020/07/16	4	36.10	4	36.78	37.00	0	12,208	0.00%
2020/07/15	20	37.31	0	0.00	36.10	20	12,035	0.17%
2020/07/14	13	38.40	18	38.41	38.05	-5	11,593	-0.04%
2020/07/13	10	37.22	20	37.50	36.50	-10	11,051	-0.09%
2020/07/10	5	35.80	21	35.27	35.30	-16	10,684	-0.15%
2020/07/09	32	38.48	50	39.68	37.35	-18	10,324	-0.17%
2020/07/08	72	37.56	43	37.81	37.70	29	9,539	0.30%
2020/07/07	21	34.27	0	0.00	34.85	21	8,843	0.24%
2020/07/03	0	0.00	3	28.68	28.95	-3	8,241	-0.04%
2020/07/02	0	0.00	9	29.27	28.40	-9	8,172	-0.11%
2020/07/01	11	28.38	5	28.22	28.10	6	8,109	0.07%
2020/06/30	5	29.00	0	0.00	29.00	5	7,921	0.06%
2020/06/19	1	26.00	0	0.00	26.40	1	7,418	0.01%
2020/06/18	0	0.00	1	26.90	26.90	-1	7,306	-0.01%
2020/06/17	1	24.50	0	0.00	24.50	1	7,128	0.01%
2020/06/15	0	0.00	1	24.90	24.25	-1	6,945	-0.01%
2020/06/12	28	21.70	39	21.65	22.85	-11	6,741	-0.16%
2020/06/11	19	22.03	20	21.57	20.80	-1	6,005	-0.02%
2020/06/10	25	19.41	25	19.94	20.15	0	5,442	0.00%
2020/06/09	23	17.61	24	17.97	18.35	-1	5,048	-0.02%
2020/06/08	0	0.00	5	15.90	16.70	-5	4,725	-0.11%
2020/06/05	5	15.95	0	0.00	15.95	5	4,555	0.11%
2020/06/03	1	14.30	2	14.38	14.15	-1	4,339	-0.02%
2020/06/01	0	0.00	2	14.15	13.95	-2	4,648	-0.04%
2020/05/22	0	0.00	2	13.90	13.95	-2	5,430	-0.04%
2020/05/18	1	13.45	6	13.21	13.25	-5	5,483	-0.09%
2020/05/15	0	0.00	5	12.85	12.75	-5	5,562	-0.09%
2020/05/08	2	13.60	0	0.00	13.30	2	5,485	0.04%
2020/05/07	0	0.00	9	13.55	13.50	-9	5,447	-0.17%
2020/05/06	10	12.70	0	0.00	12.70	10	5,352	0.19%
2020/04/27	0	0.00	10	12.20	11.85	-10	5,036	-0.20%
2020/04/24	0	0.00	20	11.88	11.85	-20	4,942	-0.40%
2020/04/23	10	12.05	0	0.00	11.90	10	4,903	0.20%
2020/04/22	30	11.47	20	11.45	11.50	10	4,724	0.21%
2020/04/21	0	0.00	30	11.77	11.70	-30	4,677	-0.64%
2020/04/20	10	11.35	0	0.00	11.35	10	4,532	0.22%
2020/04/17	30	11.75	10	11.55	11.20	20	4,476	0.45%
2020/04/15	10	11.15	0	0.00	11.20	10	4,249	0.24%
2020/04/07	2	11.80	0	0.00	11.80	2	3,856	0.05%
2020/04/06	0	0.00	3	10.45	10.75	-3	3,713	-0.08%
2020/04/01	3	9.80	0	0.00	9.80	3	3,572	0.08%
2020/03/31	0	0.00	1	9.82	9.75	-1	3,548	-0.03%
2020/03/26	1	9.59	0	0.00	9.51	1	3,417	0.03%
2020/03/20	0	0.00	5	8.77	8.69	-5	3,258	-0.15%
2020/03/17	5	9.60	10	8.72	9.54	-5	3,140	-0.16%
2020/03/16	11	9.20	1	9.75	9.17	10	3,058	0.33%
2020/03/10	2	11.15	2	11.25	10.90	0	2,765	0.00%
2020/03/09	4	11.65	0	0.00	11.60	4	2,681	0.15%
2020/03/06	3	13.15	0	0.00	12.85	3	2,549	0.12%
2020/03/05	14	13.44	19	13.27	13.25	-5	2,404	-0.21%
2020/03/04	10	13.50	5	12.80	13.50	5	2,074	0.24%
2020/03/03	5	12.45	0	0.00	12.30	5	1,734	0.29%
2020/02/26	0	0.00	12	12.50	12.75	-12	1,355	-0.88%
2020/02/25	4	12.10	0	0.00	11.80	4	1,144	0.35%
2020/02/24	0	0.00	2	12.15	12.05	-2	1,067	-0.19%
2020/02/21	3	12.20	0	0.00	12.20	3	1,009	0.30%
2020/02/20	5	12.70	1	12.60	12.60	4	957	0.42%
2020/02/19	1	12.15	1	12.05	12.25	0	794	0.00%
2020/02/18	2	12.10	0	0.00	12.30	2	687	0.29%
2020/02/04	0	0.00	0	9.63	9.41	0	352	0.00%
2019/12/16	0	0.00	10	10.35	10.35	-10	425	-2.35%
2019/11/28	0	0.00	8	10.15	10.25	-8	450	-1.77%
2019/11/25	10	10.35	0	0.00	10.35	10	441	2.27%
2019/11/14	0	0.00	2	10.35	10.30	-2	433	-0.46%
2019/10/28	10	11.30	0	0.00	11.30	10	468	2.13%
2019/09/11	3	11.00	3	10.95	10.95	0	502	0.00%
2019/06/24	10	11.20	10	11.35	11.35	0	1,444	0.00%
2019/05/15	5	11.80	0	0.00	11.75	5	1,788	0.28%
2019/05/13	0	0.00	5	12.75	12.75	-5	1,735	-0.29%
2019/05/10	1	13.35	1	13.50	12.95	0	1,725	0.00%
2019/05/08	5	13.60	0	0.00	13.60	5	1,557	0.32%
2019/04/09	1	13.00	0	0.00	12.95	1	1,062	0.09%
2019/04/01	0	0.00	12	12.58	13.20	-12	929	-1.29%
2019/03/29	0	0.00	1	12.25	12.40	-1	852	-0.12%
2019/03/12	10	12.05	0	0.00	11.85	10	654	1.53%
2019/03/08	0	0.00	4	11.40	11.50	-4	608	-0.66%
2019/02/22	4	12.00	5	12.10	11.95	-1	549	-0.18%
2019/02/14	5	11.25	0	0.00	11.20	5	511	0.98%
2018/12/24	1	10.35	0	0.00	10.40	1	461	0.22%
2018/12/22	0	0.00	1	10.50	10.35	-1	468	-0.21%
2018/12/07	0	0.00	15	10.55	10.65	-15	470	-3.19%
2018/12/06	15	10.72	0	0.00	10.40	15	471	3.18%
2018/11/15	1	10.30	0	0.00	10.35	1	423	0.24%
2018/11/14	0	0.00	1	10.50	10.45	-1	426	-0.23%
2018/09/18	1	11.15	1	11.25	11.10	0	632	0.00%
2018/08/10	1	13.35	1	13.55	13.15	0	1,193	0.00%
2018/08/07	1	13.25	1	13.30	13.35	0	1,197	0.00%
2018/07/25	2	13.15	2	13.28	13.15	0	1,189	0.00%
2018/06/14	0	0.00	2	13.35	13.15	-2	1,227	-0.16%
2018/06/12	2	13.40	0	0.00	13.40	2	1,213	0.16%
2018/06/11	0	0.00	2	13.70	13.55	-2	1,221	-0.16%
2018/06/08	5	13.60	5	13.60	13.60	0	1,226	0.00%
2018/06/06	2	13.90	0	0.00	13.80	2	1,418	0.14%
2018/05/31	0	0.00	3	12.90	13.00	-3	1,280	-0.23%
2018/05/24	0	0.00	3	12.60	12.50	-3	1,332	-0.23%
2018/05/18	11	12.78	11	12.57	12.70	0	1,329	0.00%
2018/05/15	3	11.90	0	0.00	11.90	3	1,342	0.22%
2018/05/07	0	0.00	1	12.80	12.90	-1	1,657	-0.06%
2018/04/23	0	0.00	2	12.60	12.50	-2	2,786	-0.07%
2018/03/22	0	13.30	4	13.56	13.30	-4	3,583	-0.11%
2018/03/16	5	13.90	0	0.00	13.85	5	3,722	0.13%
2018/03/13	2	14.10	0	0.00	14.05	2	3,692	0.05%
2018/03/07	0	0.00	5	13.70	13.70	-5	3,499	-0.14%
2018/03/06	5	13.92	3	14.00	13.80	2	3,532	0.06%
2018/03/05	6	14.47	11	14.10	14.15	-5	3,535	-0.14%
2018/03/02	0	0.00	2	13.35	13.25	-2	3,487	-0.06%
2018/02/27	10	13.50	0	0.00	13.35	10	3,628	0.28%
2018/02/23	2	13.40	0	0.00	13.30	2	3,755	0.05%
2018/02/22	2	13.30	0	0.00	13.10	2	3,785	0.05%
2018/02/09	0	0.00	1	12.30	12.40	-1	3,900	-0.03%
2018/02/06	0	0.00	21	13.08	13.05	-21	4,153	-0.51%
2018/01/31	2	15.15	42	15.05	15.15	-40	5,132	-0.78%
2018/01/30	2	15.60	6	15.84	15.35	-4	5,103	-0.08%
2018/01/29	31	15.79	39	15.95	16.05	-8	5,024	-0.16%
2018/01/26	0	0.00	2	14.90	15.00	-2	4,783	-0.04%
2018/01/25	2	15.10	0	0.00	14.45	2	4,696	0.04%
2018/01/24	0	0.00	1	15.00	14.90	-1	4,669	-0.02%
2018/01/23	16	15.21	13	15.13	15.05	3	4,676	0.06%
2018/01/22	5	14.85	2	15.00	14.85	3	4,504	0.07%
2018/01/19	71	15.17	16	15.14	15.20	55	4,448	1.24%
2018/01/17	6	14.71	6	14.69	14.65	0	4,138	0.00%
2018/01/16	2	14.35	0	0.00	14.45	2	4,155	0.05%
2018/01/05	0	0.00	1	14.05	14.10	-1	3,982	-0.03%
2018/01/03	1	14.45	0	0.00	14.55	1	3,920	0.03%
2018/01/02	0	0.00	10	13.95	14.05	-10	3,853	-0.26%