圓剛 (2417)-國票-長城券商分點個股進出

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
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城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
2024/11/20	0	0.00	2	39.35	39.05	-2	1,634	-0.12%
2024/11/19	2	39.45	0	0.00	39.35	2	1,685	0.12%
2024/11/06	5	40.50	0	0.00	40.15	5	2,359	0.21%
2024/11/04	1	40.00	0	0.00	39.90	1	2,448	0.04%
2024/10/28	0	0.00	1	40.70	40.70	-1	2,658	-0.04%
2024/10/24	5	42.00	0	0.00	41.60	5	2,694	0.19%
2024/10/18	0	0.00	1	43.30	42.10	-1	2,798	-0.04%
2024/10/17	1	43.35	5	43.00	43.40	-4	2,818	-0.14%
2024/10/15	1	41.40	0	0.00	41.35	1	2,862	0.03%
2024/10/09	5	42.00	0	0.00	41.75	5	3,002	0.17%
2024/10/04	0	0.00	1	43.70	43.05	-1	3,878	-0.03%
2024/10/01	1	44.90	0	0.00	44.60	1	4,223	0.02%
2024/09/30	0	0.00	1	44.50	44.50	-1	4,892	-0.02%
2024/09/27	1	45.85	0	0.00	45.60	1	5,048	0.02%
2024/09/25	0	0.00	16	46.57	46.15	-16	5,371	-0.30%
2024/09/24	18	46.14	10	46.05	46.40	8	5,575	0.14%
2024/09/23	6	43.83	0	0.00	43.80	6	5,520	0.11%
2024/09/16	2	45.30	0	0.00	44.60	2	5,619	0.04%
2024/09/13	2	44.20	2	43.30	43.25	0	5,569	0.00%
2024/09/04	2	45.30	12	44.84	44.70	-10	5,795	-0.17%
2024/08/28	0	0.00	12	50.13	50.10	-12	7,103	-0.17%
2024/08/27	12	49.35	20	50.38	49.60	-8	7,152	-0.11%
2024/08/26	31	51.56	11	50.85	51.10	20	7,146	0.28%
2024/08/20	3	48.42	1	48.35	49.60	2	7,902	0.03%
2024/08/19	0	0.00	6	49.52	49.55	-6	7,673	-0.08%
2024/08/14	0	0.00	2	45.00	44.15	-2	7,962	-0.03%
2024/08/13	0	0.00	1	44.50	44.55	-1	8,296	-0.01%
2024/08/12	3	43.70	0	0.00	43.70	3	8,387	0.04%
2024/08/08	1	43.20	1	42.50	42.10	0	8,342	0.00%
2024/08/07	1	40.60	2	41.40	42.25	-1	8,299	-0.01%
2024/08/06	1	37.50	0	0.00	38.45	1	8,291	0.01%
2024/08/05	2	40.25	0	0.00	40.25	2	8,247	0.02%
2024/08/01	4	47.20	3	47.12	46.75	1	8,244	0.01%
2024/07/30	0	0.00	5	42.10	43.15	-5	8,175	-0.06%
2024/07/29	3	44.03	1	43.95	42.90	2	8,160	0.02%
2024/07/26	1	44.50	1	44.50	44.65	0	8,141	0.00%
2024/07/22	1	45.00	0	0.00	45.45	1	8,120	0.01%
2024/07/18	0	48.85	0	0.00	48.20	0	8,086	0.00%
2024/07/16	0	0.00	1	50.20	49.30	-1	8,059	-0.01%
2024/07/11	5	51.80	0	0.00	51.70	5	7,984	0.06%
2024/07/10	1	52.30	3	52.50	52.80	-2	7,949	-0.03%
2024/07/09	13	51.68	16	52.11	50.80	-3	7,843	-0.04%
2024/07/08	56	57.48	75	54.80	53.00	-19	7,638	-0.25%
2024/07/05	38	55.76	27	57.57	58.30	11	7,184	0.15%
2024/07/04	74	55.62	63	54.44	53.20	11	6,857	0.16%
2024/07/03	3	52.30	7	51.01	52.30	-4	6,218	-0.06%
2024/07/02	0	0.00	10.8	48.26	47.55	-10.8	6,090	-0.18%
2024/07/01	68	48.54	107	48.57	48.70	-39	6,071	-0.64%	大賣/
2024/06/28	80	46.06	62	47.35	47.80	18	5,895	0.31%
2024/06/27	2	44.68	2	44.25	44.00	0	5,749	0.00%
2024/06/24	1	45.35	4	45.11	44.65	-3	5,950	-0.05%
2024/06/21	1	43.55	11	43.91	44.10	-10	6,363	-0.16%
2024/06/20	0	0.00	5	44.25	44.25	-5	6,394	-0.08%
2024/06/19	2	44.10	0	0.00	43.95	2	6,442	0.03%
2024/06/18	10	44.40	6	44.23	44.25	4	6,430	0.06%
2024/06/17	13	44.74	3	44.90	44.70	10	6,428	0.16%
2024/06/14	2	44.23	0	0.00	43.85	2	6,399	0.03%
2024/06/13	12	44.73	2	44.45	44.45	10	6,374	0.16%
2024/06/12	16	43.51	10	44.25	44.30	6	6,320	0.09%
2024/06/11	10	44.61	0	0.00	44.60	10	6,287	0.16%
2024/06/07	6	45.93	1	46.30	46.20	5	6,259	0.08%
2024/06/06	8	46.86	4	47.15	46.05	4	6,219	0.06%
2024/06/05	4	50.30	11	49.34	48.60	-7	6,277	-0.11%
2024/06/04	5	52.70	6	53.95	54.00	-1	5,979	-0.02%
2024/06/03	10	48.17	11	48.88	49.15	-1	6,451	-0.02%
2024/05/31	0	0.00	4	45.44	44.70	-4	6,754	-0.06%
2024/05/30	1	45.50	23	45.43	44.70	-22	6,765	-0.33%
2024/05/29	27	46.83	23	47.06	46.75	4	7,037	0.06%
2024/05/28	36	47.62	25	46.77	45.40	11	6,810	0.16%
2024/05/27	41	44.89	37	44.66	45.25	4	6,687	0.06%
2024/05/24	0	0.00	2	43.15	42.65	-2	6,407	-0.03%
2024/05/23	3	42.80	8	42.74	41.95	-5	6,408	-0.08%
2024/05/22	24	42.99	31	42.97	43.35	-7	6,408	-0.11%
2024/05/21	1	41.40	14	40.90	40.75	-13	6,446	-0.20%
2024/05/20	4	39.04	0	0.00	38.55	4	6,384	0.06%
2024/05/17	19	40.37	12	41.03	40.00	7	6,352	0.11%
2024/05/16	0	0.00	6	40.75	40.75	-6	6,019	-0.10%
2024/05/15	1	37.30	3	37.15	37.05	-2	5,934	-0.03%
2024/05/14	3	37.40	0	0.00	37.65	3	5,926	0.05%
2024/05/08	13	38.41	11	38.37	38.25	2	5,900	0.03%
2024/05/07	2	36.75	2	37.80	38.20	0	5,878	0.00%
2024/05/06	0	0.00	2	38.15	37.25	-2	5,853	-0.03%
2024/05/03	1	36.15	1	36.80	36.05	0	5,918	0.00%
2024/04/25	1	36.10	0	0.00	36.00	1	5,954	0.02%
2024/04/23	1	35.70	0	0.00	35.90	1	5,933	0.02%
2024/04/22	1	35.80	0	0.00	35.45	1	5,930	0.02%
2024/04/19	1	36.80	0	0.00	36.75	1	5,915	0.02%
2024/04/18	0	0.00	1	38.20	37.75	-1	5,896	-0.02%
2024/04/17	6	38.97	0	0.00	38.75	6	5,882	0.10%
2024/04/16	7	39.29	0	0.00	38.60	7	5,885	0.12%
2024/04/15	8	41.07	0	0.00	40.50	8	5,878	0.14%
2024/04/12	0	0.00	11	42.83	42.80	-11	5,859	-0.19%
2024/04/11	13	42.06	12	41.94	42.00	1	5,832	0.02%
2024/04/10	14	44.49	6	44.65	43.90	8	5,772	0.14%
2024/04/09	6	43.84	0	0.00	43.70	6	5,767	0.10%
2024/04/08	1	44.35	5	45.02	44.30	-4	5,749	-0.07%
2024/04/03	5	44.71	3	45.30	44.60	2	5,735	0.03%
2024/04/02	13	45.07	12	45.23	45.00	1	5,733	0.02%
2024/04/01	5	45.00	4	45.30	44.60	1	5,630	0.02%
2024/03/29	4	43.90	2	45.70	43.40	2	5,542	0.04%
2024/03/28	3	44.45	1	44.65	44.65	2	5,483	0.04%
2024/03/27	1	44.25	2	44.98	45.45	-1	5,406	-0.02%
2024/03/26	7	47.11	0	0.00	46.20	7	5,295	0.13%
2024/03/22	7	49.16	2	50.30	50.70	5	4,833	0.10%
2024/03/19	5	47.35	0	0.00	47.05	5	4,847	0.10%
2024/03/14	1	49.65	2	49.35	49.35	-1	5,140	-0.02%
2024/03/11	22	54.06	22	51.71	51.50	0	5,293	0.00%
2024/03/08	1	53.50	3	52.87	50.90	-2	5,071	-0.04%
2024/03/07	25	53.95	13	53.23	52.80	12	4,889	0.24%
2024/03/06	23	49.63	32.1	51.08	52.20	-9.1	4,241	-0.21%
2024/03/05	6	46.00	8	47.50	47.50	-2	3,711	-0.05%
2024/03/04	14	40.50	23	42.17	43.20	-9	3,668	-0.25%
2024/03/01	0.1	39.20	1	38.65	39.30	-0.9	3,368	-0.03%
2024/02/29	1	38.60	5	39.00	39.00	-4	3,325	-0.12%
2024/02/26	10	36.60	11	36.85	36.75	-1	4,034	-0.02%
2024/02/23	7	37.33	0	0.00	36.95	7	4,044	0.17%
2024/02/22	1	38.45	12	37.49	38.55	-11	4,027	-0.27%
2024/02/19	0	0.00	8	35.16	35.30	-8	5,312	-0.15%
2024/02/16	0	0.00	1	34.05	34.70	-1	5,767	-0.02%
2024/02/02	0	0.00	1	33.70	33.70	-1	6,406	-0.02%
2024/01/30	5	33.80	2	33.83	34.00	3	6,575	0.05%
2024/01/29	0	0.00	1	34.10	34.20	-1	6,656	-0.02%
2024/01/26	3	34.25	0	0.00	34.25	3	6,775	0.04%
2024/01/24	3	33.95	2	33.80	33.65	1	7,322	0.01%
2024/01/22	5	32.40	1	32.95	32.45	4	7,686	0.05%
2024/01/16	1	32.05	0	0.00	32.10	1	7,776	0.01%
2024/01/12	0	0.00	4	32.85	32.60	-4	7,803	-0.05%
2024/01/10	3	33.53	10	33.35	33.20	-7	7,828	-0.09%
2024/01/09	2	33.88	0	0.00	34.00	2	7,840	0.03%
2024/01/08	0	0.00	10	34.59	33.40	-10	7,849	-0.13%
2024/01/04	10	34.65	0	0.00	34.40	10	7,889	0.13%
2024/01/03	1	34.35	1	34.75	34.50	0	7,950	0.00%
2024/01/02	7	35.24	0	0.00	35.05	7	8,221	0.09%
2023/12/28	6	36.23	22	36.75	36.15	-16	9,249	-0.17%
2023/12/27	0	0.00	5	36.15	36.15	-5	9,598	-0.05%
2023/12/26	27	35.78	0	0.00	35.65	27	9,654	0.28%
2023/12/25	25	35.98	0	0.00	35.30	25	9,755	0.26%
2023/12/18	0	0.00	6	36.15	36.00	-6	10,096	-0.06%
2023/12/15	5	36.80	8	36.50	36.25	-3	10,228	-0.03%
2023/12/14	1	37.00	0	0.00	37.20	1	10,270	0.01%
2023/12/12	0	0.00	4	37.18	36.70	-4	10,205	-0.04%
2023/12/08	1	38.90	0	0.00	38.95	1	10,134	0.01%
2023/12/07	0	0.00	10	40.20	38.65	-10	10,177	-0.10%
2023/12/06	13	40.19	15	40.24	39.85	-2	10,092	-0.02%
2023/12/05	33	39.52	46	40.01	39.80	-13	9,913	-0.13%
2023/12/04	24	39.67	3	40.23	39.80	21	9,798	0.21%
2023/11/30	5	38.50	0	0.00	38.60	5	9,605	0.05%
2023/11/29	1	39.60	2	39.90	38.95	-1	9,511	-0.01%
2023/11/28	6	39.29	2	39.20	39.40	4	9,429	0.04%
2023/11/27	0	0.00	3	38.70	39.25	-3	9,361	-0.03%
2023/11/24	9	40.62	5	39.78	40.30	4	9,279	0.04%
2023/11/22	0	0.00	1	38.90	38.25	-1	8,297	-0.01%
2023/11/21	7	38.64	6	38.48	38.15	1	8,215	0.01%
2023/11/20	5	37.84	6	37.90	37.80	-1	8,067	-0.01%
2023/11/17	12	38.59	2	38.93	38.20	10	7,939	0.13%
2023/11/16	29	40.93	23	41.88	39.00	6	7,643	0.08%
2023/11/15	3	38.70	10	38.76	39.35	-7	6,398	-0.11%
2023/11/14	4	36.66	14	37.01	35.80	-10	5,913	-0.17%
2023/11/13	8	33.80	22	33.79	34.40	-14	5,439	-0.26%
2023/11/07	2	34.45	5	34.14	33.50	-3	5,124	-0.06%
2023/11/03	0	0.00	14	34.60	34.80	-14	4,930	-0.28%
2023/11/02	5	35.09	3	34.25	35.60	2	4,784	0.04%
2023/11/01	4	34.79	7	34.60	34.75	-3	4,479	-0.07%
2023/10/31	13	33.73	0	0.00	32.80	13	4,077	0.32%
2023/10/30	7	35.26	12	35.68	35.90	-5	3,788	-0.13%
2023/10/19	0	0.00	2	30.05	30.00	-2	3,484	-0.06%
2023/10/17	1	31.85	0	0.00	31.40	1	3,431	0.03%
2023/10/06	5	33.92	3	34.45	34.25	2	3,221	0.06%
2023/10/05	1	35.95	13	37.90	35.85	-12	2,924	-0.41%
2023/10/04	15	33.22	90	34.18	34.80	-75	2,300	-3.26%
2023/10/03	6	31.83	24	32.10	31.65	-18	1,848	-0.97%
2023/10/02	0	0.00	40	29.53	29.90	-40	1,454	-2.75%
2023/09/28	10	27.20	4	27.05	27.20	6	1,369	0.44%
2023/09/27	1	25.30	1	24.75	24.75	0	1,249	0.00%
2023/09/26	0	0.00	3	24.93	24.65	-3	1,233	-0.24%
2023/09/25	6	25.98	0	0.00	25.35	6	1,193	0.50%
2023/09/22	11	26.82	1	26.65	26.65	10	1,142	0.88%
2023/09/21	1	26.00	32	27.41	26.90	-31	1,032	-3.00%
2023/09/20	36	26.55	109	26.44	26.40	-73	820	-8.89%	大賣/
2023/09/19	1	24.95	5	25.11	24.95	-4	677	-0.59%
2023/09/18	10	24.80	66	24.77	25.40	-56	590	-9.49%
2023/09/15	2	23.10	2	23.35	23.10	0	459	0.00%
2023/09/14	3	23.25	1	23.60	23.20	2	446	0.45%
2023/09/13	8	22.68	3	23.42	23.35	5	427	1.17%
2023/09/12	10	22.84	0	0.00	22.90	10	318	3.14%
2023/07/13	10	20.70	0	0.00	20.70	10	800	1.25%
2023/07/11	0	0.00	8	21.25	21.20	-8	792	-1.01%
2023/06/29	3	21.75	0	0.00	21.75	3	788	0.38%
2023/06/26	0	0.00	15	22.15	22.05	-15	780	-1.92%
2023/06/15	3	22.60	0	0.00	22.20	3	775	0.39%
2023/05/22	3	21.50	0	0.00	21.40	3	770	0.39%
2023/05/17	3	21.05	0	0.00	21.30	3	772	0.39%
2023/05/15	3	20.75	0	0.00	20.95	3	770	0.39%
2023/05/11	15	21.40	0	0.00	20.90	15	764	1.96%
2023/05/10	12	21.85	0	0.00	21.90	12	741	1.62%
2023/05/09	15	22.19	0	0.00	22.10	15	731	2.05%
2023/05/08	6	22.53	30	22.46	22.50	-24	718	-3.34%
2023/05/05	5	22.67	0	0.00	22.65	5	703	0.71%
2023/05/04	3	22.85	3	22.80	23.10	0	690	0.00%
2023/05/03	32	23.71	0	0.00	22.95	32	656	4.88%
2023/05/02	0	0.00	14	25.45	25.45	-14	383	-3.65%
2023/04/26	6	22.73	0	0.00	22.90	6	306	1.96%
2023/04/25	3	23.05	0	0.00	22.75	3	306	0.98%
2023/04/24	3	23.20	0	0.00	23.20	3	303	0.99%
2023/04/21	3	23.25	0	0.00	23.20	3	303	0.99%
2023/04/20	0	0.00	1	23.70	23.65	-1	300	-0.33%
2023/04/19	5	24.40	10	23.98	24.00	-5	300	-1.66%
2023/04/18	10	24.23	5	23.90	23.95	5	292	1.71%
2023/04/13	2	24.50	0	0.00	24.25	2	288	0.69%
2023/04/07	2	24.05	2	23.90	23.90	0	281	0.00%
2023/04/06	17	23.72	0	0.00	23.90	17	285	5.96%
2023/03/29	5	23.20	0	0.00	23.25	5	291	1.72%
2023/03/28	3	23.50	0	0.00	23.55	3	297	1.01%
2023/03/27	3	24.05	0	0.00	23.95	3	303	0.99%
2023/03/15	3	23.05	0	0.00	23.00	3	397	0.75%
2023/01/04	0	0.00	3	22.50	22.40	-3	790	-0.38%
2023/01/03	6	22.10	0	0.00	22.20	6	793	0.76%
2022/12/30	12	22.25	0	0.00	22.20	12	794	1.51%
2022/12/28	6	22.40	0	0.00	22.25	6	843	0.71%
2022/12/27	3	22.75	0	0.00	22.70	3	886	0.34%
2022/12/20	6	22.25	0	0.00	22.05	6	892	0.67%
2022/12/16	3	22.95	0	0.00	22.85	3	892	0.34%
2022/12/15	0	0.00	2	23.40	23.40	-2	890	-0.22%
2022/12/14	9	24.05	7	24.05	23.60	2	886	0.23%
2022/12/09	3	22.90	0	0.00	22.90	3	816	0.37%
2022/12/07	9	22.73	0	0.00	22.55	9	831	1.08%
2022/12/06	9	23.10	0	0.00	22.90	9	849	1.06%
2022/12/02	9	23.15	0	0.00	23.10	9	941	0.96%
2022/11/28	20	24.75	20	24.93	24.25	0	927	0.00%
2022/11/25	0	0.00	20	23.66	24.30	-20	799	-2.50%
2022/11/18	0	0.00	3	22.40	21.95	-3	749	-0.40%
2022/11/11	0	0.00	3	22.30	22.30	-3	714	-0.42%
2022/11/07	3	20.85	0	0.00	20.65	3	713	0.42%
2022/11/02	0.8	20.10	0	0.00	20.20	0.8	714	0.11%
2022/10/20	3	19.25	0	0.00	19.60	3	735	0.41%
2022/10/13	6	19.45	4	18.80	18.95	2	742	0.27%
2022/10/11	3	20.10	0	0.00	20.00	3	738	0.41%
2022/10/06	3	21.10	0	0.00	21.10	3	734	0.41%
2022/10/05	1	22.45	4	22.73	21.60	-3	730	-0.41%
2022/10/04	0	0.00	3	21.35	21.35	-3	688	-0.44%
2022/09/26	7	20.51	0	0.00	20.20	7	651	1.07%
2022/09/23	6	21.73	0	0.00	21.65	6	653	0.92%
2022/09/21	6	22.45	0	0.00	22.30	6	654	0.92%
2022/09/13	0	0.00	2	24.60	24.15	-2	655	-0.31%
2022/09/12	3	26.30	3	25.20	24.90	0	650	0.00%
2022/09/08	2	24.30	10	25.04	24.90	-8	610	-1.31%
2022/09/07	4	23.38	0	0.00	23.20	4	557	0.72%
2022/09/06	0	0.00	2	24.05	24.05	-2	519	-0.39%
2022/08/31	0	0.00	7	24.63	24.30	-7	492	-1.42%
2022/08/30	0	0.00	9	23.82	23.75	-9	557	-1.61%
2022/08/25	2	23.70	0	0.00	23.60	2	560	0.36%
2022/08/19	1	23.30	0	0.00	23.25	1	553	0.18%
2022/08/18	0	0.00	3	23.85	23.90	-3	535	-0.56%
2022/08/05	0	0.00	3	21.45	21.60	-3	706	-0.42%
2022/08/04	6	20.45	0	0.00	20.70	6	736	0.81%
2022/08/03	6	20.63	0	0.00	20.75	6	802	0.75%
2022/07/18	0	0.00	2	21.15	21.05	-2	2,866	-0.07%
2022/07/12	9	19.85	0	0.00	19.55	9	3,627	0.25%
2022/07/08	0	0.00	1	21.15	20.70	-1	3,631	-0.03%
2022/07/01	20	20.35	0	0.00	19.70	20	3,669	0.55%
2022/06/30	12	21.51	0	0.00	21.45	12	3,711	0.32%
2022/06/20	3	22.30	0	0.00	21.60	3	3,979	0.08%
2022/06/17	13	23.51	0	0.00	23.70	13	3,964	0.33%
2022/06/15	3	24.70	0	0.00	24.80	3	3,966	0.08%
2022/06/10	3	25.30	0	0.00	25.30	3	3,970	0.08%
2022/06/09	0	0.00	1	25.90	25.65	-1	3,982	-0.03%
2022/06/08	1	26.40	3	26.35	26.25	-2	3,974	-0.05%
2022/05/26	1	25.00	0	0.00	25.00	1	3,908	0.03%
2022/05/24	6	25.15	0	0.00	25.05	6	3,920	0.15%
2022/05/19	1	26.75	4	27.23	25.80	-3	3,907	-0.08%
2022/05/17	6	25.25	0	0.00	25.25	6	3,819	0.16%
2022/05/12	18	25.74	2	24.20	24.20	16	3,798	0.42%
2022/05/04	3	27.65	0	0.00	28.25	3	3,661	0.08%
2022/05/03	3	28.35	0	0.00	28.00	3	3,645	0.08%
2022/04/29	1	30.50	2	30.15	29.10	-1	3,632	-0.03%
2022/04/28	3	29.28	1	29.90	30.00	2	3,512	0.06%
2022/04/27	5	30.23	11	30.40	30.25	-6	3,448	-0.17%
2022/04/26	13	32.59	13	32.07	30.15	0	3,302	0.00%
2022/04/25	47	34.65	69	35.05	32.15	-22	2,950	-0.75%
2022/04/22	14	32.77	76	33.06	33.80	-62	2,202	-2.81%
2022/04/21	1	31.30	31	31.05	30.75	-30	1,912	-1.57%
2022/04/19	27	29.36	88	29.45	30.35	-61	1,600	-3.81%
2022/04/18	14	27.56	9	27.48	27.60	5	1,408	0.36%
2022/04/15	6	25.15	0	0.00	25.10	6	1,437	0.42%
2022/04/12	6	25.70	0	0.00	25.60	6	2,124	0.28%
2022/04/06	0	0.00	2	29.88	29.00	-2	2,780	-0.07%
2022/04/01	9	28.98	20	29.40	28.30	-11	3,155	-0.35%
2022/03/29	1	28.90	1	28.15	28.00	0	3,754	0.00%
2022/03/28	3	27.85	25	28.16	28.70	-22	3,664	-0.60%
2022/03/23	3	26.20	0	0.00	26.30	3	3,578	0.08%
2022/03/11	3	25.45	0	0.00	25.70	3	3,571	0.08%
2022/03/10	0	0.00	6	26.70	26.40	-6	3,573	-0.17%
2022/03/07	6	25.88	0	0.00	25.70	6	3,576	0.17%
2022/03/04	5	26.85	0	0.00	26.95	5	3,572	0.14%
2022/03/02	10	27.10	0	0.00	27.25	10	3,664	0.27%
2022/02/24	15	27.38	0	0.00	27.00	15	3,670	0.41%
2022/02/22	28	28.35	0	0.00	28.05	28	3,698	0.76%
2022/02/21	5.4	28.98	0	0.00	29.40	5.4	3,699	0.15%
2022/02/18	0.2	29.55	0	0.00	29.50	0.2	3,694	0.01%
2022/02/17	3	29.45	0	0.00	29.50	3	3,695	0.08%
2022/02/10	2	30.55	0	0.00	30.75	2	3,678	0.05%
2022/02/09	0	0.00	5	31.65	31.65	-5	3,669	-0.14%
2022/01/26	1	30.25	0	0.00	30.10	1	3,659	0.03%
2022/01/24	0	0.00	2	31.00	32.00	-2	3,654	-0.05%
2022/01/21	14	32.81	14	32.54	32.00	0	3,640	0.00%
2022/01/20	0	0.00	2	32.55	32.60	-2	3,630	-0.06%
2022/01/19	7	33.70	12	33.18	33.30	-5	3,613	-0.14%
2022/01/17	0	0.00	1	33.30	33.00	-1	3,541	-0.03%
2022/01/14	1	32.60	3	32.95	32.80	-2	3,515	-0.06%
2022/01/11	1	34.70	10	34.90	33.70	-9	3,457	-0.26%
2022/01/10	1	36.30	11	35.66	34.00	-10	3,372	-0.30%
2022/01/07	5	35.84	11	36.26	35.15	-6	3,310	-0.18%
2022/01/06	4	36.49	3	36.33	37.15	1	3,281	0.03%
2022/01/05	33	35.71	31	35.82	37.60	2	3,478	0.06%
2022/01/04	2	34.70	13	34.70	34.70	-11	3,098	-0.35%
2022/01/03	8	32.16	15	32.92	31.55	-7	3,040	-0.23%
2021/12/30	3	31.58	3	31.73	32.00	0	2,923	0.00%
2021/12/29	4.2	32.87	7	33.93	32.80	-2.8	2,834	-0.10%
2021/12/28	16	33.30	66	33.39	33.55	-50	2,457	-2.03%
2021/12/27	4	29.91	0	0.00	30.50	4	2,038	0.20%
2021/12/24	0	0.00	11	29.93	30.00	-11	1,708	-0.64%
2021/12/23	3	26.80	8	27.21	27.30	-5	1,492	-0.33%
2021/12/22	5	24.85	0	0.00	24.85	5	1,379	0.36%
2021/12/20	6	24.33	0	0.00	24.25	6	1,448	0.41%
2021/12/15	15	24.38	0	0.00	24.35	15	1,820	0.82%
2021/12/14	40	24.73	0	0.00	24.35	40	1,929	2.07%
2021/12/13	5	25.05	0	0.00	25.20	5	1,939	0.26%
2021/12/08	10	24.80	0	0.00	25.00	10	2,164	0.46%
2021/12/07	5	24.85	0	0.00	24.85	5	2,169	0.23%
2021/12/06	20	24.96	0	0.00	24.90	20	2,170	0.92%
2021/12/03	3	24.85	0	0.00	25.30	3	2,169	0.14%
2021/12/02	10	24.88	0	0.00	24.70	10	2,165	0.46%
2021/11/30	13	25.19	0	0.00	25.10	13	2,165	0.60%
2021/11/29	21	25.38	18	26.05	25.10	3	2,161	0.14%
2021/11/26	18	26.05	0	0.00	26.00	18	2,107	0.85%
2021/11/25	5	25.30	0	0.00	25.30	5	2,098	0.24%
2021/11/23	20	25.04	0	0.00	25.00	20	2,189	0.91%
2021/11/22	10	25.08	0	0.00	25.55	10	2,208	0.45%
2021/11/19	10	25.48	0	0.00	25.40	10	2,196	0.46%
2021/11/18	20	25.88	0	0.00	25.85	20	2,224	0.90%
2021/11/17	0.6	26.80	0	0.00	26.60	0.6	2,221	0.03%
2021/11/16	5	27.20	0	0.00	27.35	5	2,235	0.22%
2021/11/15	10	27.05	0	0.00	27.35	10	2,277	0.44%
2021/11/12	10	27.30	0	0.00	27.20	10	2,338	0.43%
2021/11/09	10	27.45	0	0.00	27.40	10	2,388	0.42%
2021/11/05	10	27.33	0	0.00	27.35	10	2,547	0.39%
2021/11/01	0	0.00	0.2	27.80	27.50	-0.2	2,609	-0.01%
2021/10/27	0	0.00	1	27.15	27.10	-1	2,669	-0.04%
2021/10/18	6	24.48	0	0.00	24.40	6	2,792	0.21%
2021/10/14	13.2	24.42	0	0.00	24.15	13.2	2,784	0.47%
2021/10/13	0	0.00	3	27.80	26.50	-3	2,712	-0.11%
2021/10/12	3	27.15	0	0.00	27.10	3	2,353	0.13%
2021/09/29	25	26.69	0	0.00	26.05	25	2,348	1.06%
2021/09/28	11	28.01	0	0.00	27.85	11	2,325	0.47%
2021/09/27	9	28.22	0	0.00	28.10	9	2,359	0.38%
2021/09/24	3	29.00	0	0.00	29.00	3	2,361	0.13%
2021/09/23	3	29.35	0	0.00	29.20	3	2,366	0.13%
2021/09/15	2	30.55	0	0.00	30.85	2	2,371	0.08%
2021/09/14	0	0.00	17	30.85	31.00	-17	2,367	-0.72%
2021/09/10	0	0.00	2	30.40	30.05	-2	2,330	-0.09%
2021/09/09	3	30.53	13	30.85	31.00	-10	2,295	-0.44%
2021/09/08	0	0.00	21	29.15	29.80	-21	1,997	-1.05%
2021/09/07	3	26.85	2	26.75	27.10	1	1,921	0.05%
2021/09/06	5	27.86	0	0.00	27.45	5	1,919	0.26%
2021/09/02	4	28.55	0	0.00	28.40	4	1,743	0.23%
2021/08/30	2	28.75	0	0.00	28.95	2	1,794	0.11%
2021/08/26	4	28.23	0	0.00	28.30	4	1,843	0.22%
2021/08/24	3	27.95	0	0.00	28.00	3	1,923	0.16%
2021/08/19	4	27.63	4	27.35	27.05	0	1,963	0.00%
2021/08/18	6	26.83	1	28.80	28.85	5	1,962	0.25%
2021/08/17	17	28.48	0	0.00	27.65	17	1,982	0.86%
2021/08/16	4	28.68	0	0.00	29.15	4	2,018	0.20%
2021/08/13	9	29.60	0	0.00	29.00	9	2,071	0.43%
2021/08/12	1	30.35	0	0.00	30.30	1	2,278	0.04%
2021/08/11	3	30.30	1	30.20	30.20	2	2,587	0.08%
2021/08/10	6	30.65	0	0.00	30.80	6	2,992	0.20%
2021/08/05	1	35.50	0	0.00	35.25	1	3,580	0.03%
2021/08/03	0	0.00	14	35.00	36.65	-14	3,774	-0.37%
2021/08/02	0	0.00	12	35.20	35.20	-12	3,658	-0.33%
2021/07/29	0	0.00	50	35.20	35.00	-50	3,693	-1.35%
2021/07/22	0	0.00	30	39.03	39.20	-30	3,843	-0.78%
2021/07/20	0	0.00	420	39.32	39.15	-420	3,889	-10.80%	大賣/鉅額交易
2021/07/16	421	41.28	0	0.00	40.90	421	3,962	10.62%	大買/鉅額交易
2021/07/15	0	0.00	1	41.00	41.45	-1	3,964	-0.03%
2021/07/07	0	0.00	4	40.20	40.00	-4	4,313	-0.09%
2021/06/25	0	0.00	10	41.13	41.05	-10	5,267	-0.19%
2021/06/24	5	40.90	0	0.00	41.10	5	5,329	0.09%
2021/06/16	1	40.80	0	0.00	40.30	1	5,909	0.02%
2021/06/15	0	0.00	1	41.35	41.35	-1	5,947	-0.02%
2021/06/09	1	42.30	0	0.00	41.75	1	6,056	0.02%
2021/06/07	1	42.55	0	0.00	42.50	1	6,168	0.02%
2021/06/04	0	0.00	7	44.13	44.00	-7	6,159	-0.11%
2021/06/03	0	0.00	2	44.00	44.40	-2	6,171	-0.03%
2021/06/02	1	44.05	0	0.00	44.20	1	6,186	0.02%
2021/06/01	0	0.00	3	44.72	44.70	-3	6,183	-0.05%
2021/05/26	0	0.00	1	43.80	43.80	-1	6,163	-0.02%
2021/05/25	2	43.43	5	43.34	43.05	-3	6,161	-0.05%
2021/05/21	11	43.66	0	0.00	43.95	11	6,168	0.18%
2021/05/20	12	46.24	2	45.60	43.95	10	6,150	0.16%
2021/05/19	5	48.13	6	49.18	46.70	-1	5,957	-0.02%
2021/05/18	2	47.93	5	49.73	48.00	-3	5,696	-0.05%
2021/05/17	3	47.80	3	47.68	48.45	0	5,364	0.00%
2021/05/14	9	43.82	5	44.50	44.05	4	5,053	0.08%
2021/05/12	0	0.00	2	40.90	38.35	-2	4,786	-0.04%
2021/05/10	0	0.00	6	42.80	42.80	-6	4,823	-0.12%
2021/05/03	1	46.75	54	47.95	46.60	-53	6,026	-0.88%
2021/04/28	0	0.00	1	48.80	48.00	-1	6,127	-0.02%
2021/04/26	3	47.00	0	0.00	46.90	3	6,181	0.05%
2021/04/23	10	47.11	5	47.00	47.20	5	6,205	0.08%
2021/04/22	11	48.01	1	47.65	46.65	10	6,265	0.16%
2021/04/21	1	48.75	0	0.00	48.60	1	6,222	0.02%
2021/04/20	0	0.00	1	49.45	49.25	-1	6,226	-0.02%
2021/04/19	2	50.20	0	0.00	50.10	2	6,235	0.03%
2021/04/16	10	49.91	0	0.00	49.60	10	6,242	0.16%
2021/04/13	12	52.83	4	53.10	50.10	8	6,449	0.12%
2021/04/12	0	0.00	2	51.00	51.00	-2	6,321	-0.03%
2021/04/09	22	51.73	0	0.00	50.50	22	6,338	0.35%
2021/04/08	4	51.55	10	51.40	51.80	-6	6,406	-0.09%
2021/04/07	11	51.47	5	51.58	51.70	6	6,357	0.09%
2021/04/06	65	52.16	7	51.79	52.30	58	6,261	0.93%
2021/04/01	24	48.80	9	49.83	50.10	15	5,963	0.25%
2021/03/31	0	0.00	1	48.15	47.95	-1	5,904	-0.02%
2021/03/30	0	0.00	1	46.60	46.80	-1	5,944	-0.02%
2021/03/26	7	46.46	4	46.53	46.20	3	6,150	0.05%
2021/03/25	1	49.50	1	49.55	49.40	0	5,968	0.00%
2021/03/24	3	49.92	0	0.00	49.45	3	6,027	0.05%
2021/03/23	17	49.75	7	50.31	50.00	10	6,012	0.17%
2021/03/22	2	48.85	1	50.10	48.40	1	5,929	0.02%
2021/03/19	1	48.20	3	49.92	49.15	-2	5,962	-0.03%
2021/03/12	0	0.00	1	47.40	46.70	-1	6,255	-0.02%
2021/03/10	0	0.00	4	44.40	44.30	-4	6,566	-0.06%
2021/02/26	4	46.75	0	0.00	46.65	4	7,293	0.05%
2021/02/25	0	0.00	4	47.40	47.60	-4	7,417	-0.05%
2021/02/24	1	47.45	0	0.00	46.65	1	7,494	0.01%
2021/02/22	0	0.00	1	46.80	46.25	-1	7,792	-0.01%
2021/02/17	1	43.40	1	44.00	43.50	0	8,142	0.00%
2021/02/05	1	45.15	0	0.00	45.15	1	8,225	0.01%
2021/02/02	1	45.90	0	0.00	47.05	1	9,071	0.01%
2021/02/01	6	46.62	6	47.62	46.10	0	9,154	0.00%
2021/01/29	1	45.25	1	45.90	45.30	0	9,183	0.00%
2021/01/28	1	47.50	0	0.00	46.90	1	9,305	0.01%
2021/01/27	1	49.40	1	49.10	47.60	0	9,417	0.00%
2021/01/26	6	49.98	2	50.10	48.80	4	9,415	0.04%
2021/01/25	0	0.00	14	51.33	51.80	-14	9,068	-0.15%
2021/01/21	1	46.00	1	47.50	46.05	0	9,562	0.00%
2021/01/20	2	45.00	0	0.00	44.75	2	9,710	0.02%
2021/01/15	1	45.70	0	0.00	45.60	1	10,170	0.01%
2021/01/05	0	0.00	20	48.20	47.40	-20	11,670	-0.17%
2020/12/31	8	49.86	0	0.00	49.95	8	12,299	0.07%
2020/12/29	0	0.00	2	49.00	48.65	-2	13,953	-0.01%
2020/12/28	2	49.10	0	0.00	48.70	2	14,744	0.01%
2020/12/25	10	50.60	0	0.00	49.10	10	15,292	0.07%
2020/12/24	0	0.00	1	49.55	49.85	-1	15,589	-0.01%
2020/12/23	2	48.90	0	0.00	48.05	2	15,999	0.01%
2020/12/22	11	49.80	2	50.30	50.50	9	16,303	0.06%
2020/12/21	0	0.00	1	48.85	49.00	-1	16,405	-0.01%
2020/12/18	1	49.00	21	48.73	48.55	-20	16,703	-0.12%
2020/12/17	1	49.95	0	0.00	49.80	1	16,903	0.01%
2020/12/16	0	0.00	8	50.68	50.40	-8	17,059	-0.05%
2020/12/15	7	50.00	1	50.40	49.95	6	17,679	0.03%
2020/12/10	5	50.28	0	0.00	50.00	5	18,917	0.03%
2020/12/09	2	51.90	1	51.50	51.70	1	19,978	0.01%
2020/12/08	2	52.55	7	52.66	53.00	-5	20,588	-0.02%
2020/12/07	8	51.65	6	50.93	51.10	2	21,166	0.01%
2020/12/04	1	55.50	90	55.53	55.60	-89	21,372	-0.42%
2020/12/03	8	55.69	190	56.49	56.00	-182	22,484	-0.81%	大賣/鉅額交易
2020/12/02	1	57.50	2	57.10	57.30	-1	22,967	0.00%
2020/12/01	130	59.81	0	0.00	58.70	130	22,885	0.57%	大買/鉅額交易
2020/11/30	161	59.68	0	0.00	59.60	161	22,824	0.71%	大買/鉅額交易
2020/11/27	2	58.55	6	58.73	59.00	-4	22,754	-0.02%
2020/11/25	5	57.50	0	0.00	57.30	5	22,623	0.02%
2020/11/24	3	59.83	0	0.00	58.60	3	22,575	0.01%
2020/11/23	0	0.00	2	58.65	58.80	-2	22,488	-0.01%
2020/11/19	7	59.29	10	59.67	58.90	-3	22,402	-0.01%
2020/11/18	0	0.00	6	57.93	58.20	-6	22,172	-0.03%
2020/11/17	2	56.60	6	56.90	56.90	-4	22,218	-0.02%
2020/11/16	5	57.94	3	58.03	57.60	2	22,288	0.01%
2020/11/13	2	57.10	2	58.00	57.70	0	22,387	0.00%
2020/11/12	4	56.45	1	56.20	57.00	3	22,431	0.01%
2020/11/11	1	55.60	2	57.20	57.00	-1	22,480	0.00%
2020/11/10	11	56.75	5	56.42	55.50	6	22,356	0.03%
2020/11/09	1	60.70	5	61.10	61.40	-4	22,067	-0.02%
2020/11/06	3	60.43	0	0.00	60.20	3	22,089	0.01%
2020/11/05	11	61.82	2	61.80	61.40	9	22,156	0.04%
2020/11/03	0	0.00	2	62.30	61.80	-2	22,675	-0.01%
2020/11/02	17	62.35	13	62.71	61.70	4	23,534	0.02%
2020/10/30	6	63.22	18	66.54	62.20	-12	24,425	-0.05%
2020/10/29	20	66.21	20	65.03	66.50	0	24,742	0.00%
2020/10/28	6	63.38	8	63.71	63.50	-2	24,299	-0.01%
2020/10/27	12	62.58	17	63.81	63.30	-5	24,240	-0.02%
2020/10/26	7	61.11	1	60.70	60.70	6	23,993	0.03%
2020/10/22	1	63.10	0	0.00	62.80	1	24,313	0.00%
2020/10/21	3	63.10	4	62.78	62.70	-1	24,494	0.00%
2020/10/20	1	62.80	1	63.40	62.50	0	24,854	0.00%
2020/10/19	2	62.60	2	62.70	62.20	0	24,855	0.00%
2020/10/16	11	63.74	11	64.01	63.00	0	24,855	0.00%
2020/10/15	6	67.10	0	0.00	66.80	6	24,894	0.02%
2020/10/14	12	68.19	17	69.09	67.30	-5	25,105	-0.02%
2020/10/13	46	68.50	46	68.80	67.20	0	25,279	0.00%
2020/10/12	19	68.29	6	68.05	67.70	13	25,195	0.05%
2020/10/08	13	68.12	1	68.40	67.50	12	25,336	0.05%
2020/10/07	15	67.35	36	67.80	68.10	-21	25,620	-0.08%
2020/10/06	52	67.65	39	67.67	67.50	13	25,528	0.05%
2020/10/05	17	64.72	16	64.82	66.50	1	24,601	0.00%
2020/09/30	4	60.95	1	61.30	60.50	3	24,577	0.01%
2020/09/29	11	60.96	1	60.90	60.10	10	24,713	0.04%
2020/09/28	3	60.17	8	61.06	63.00	-5	24,954	-0.02%
2020/09/25	13	61.19	14	58.93	59.10	-1	24,564	0.00%
2020/09/24	3	63.60	4	63.45	62.50	-1	24,296	0.00%
2020/09/23	11	65.46	9	65.93	64.00	2	24,222	0.01%
2020/09/22	10	64.50	5	63.14	66.00	5	24,073	0.02%
2020/09/21	3	65.53	4	65.83	64.70	-1	23,946	0.00%
2020/09/18	15	65.81	18	65.87	65.80	-3	23,911	-0.01%
2020/09/17	68	63.98	0	0.00	64.00	68	23,321	0.29%
2020/09/16	49	64.24	8	64.70	64.00	41	23,269	0.18%
2020/09/15	14	64.14	14	64.27	63.70	0	22,979	0.00%
2020/09/14	14	61.11	123	61.11	64.10	-109	22,178	-0.49%	大賣/鉅額交易
2020/09/11	10	62.87	13	61.03	58.30	-3	21,177	-0.01%
2020/09/10	3	65.43	30	68.36	64.30	-27	20,578	-0.13%
2020/09/09	37	67.72	8	67.43	68.00	29	19,988	0.15%
2020/09/08	17	71.54	14	71.23	67.20	3	19,686	0.02%
2020/09/07	9	78.48	4	79.20	71.10	5	19,288	0.03%
2020/09/04	1	79.00	0	0.00	79.00	1	19,331	0.01%
2020/09/03	0	0.00	1	76.60	79.00	-1	19,716	-0.01%
2020/09/02	1	76.60	0	0.00	76.60	1	20,043	0.00%
2020/09/01	0	0.00	2	72.00	69.70	-2	20,193	-0.01%
2020/08/31	2	67.55	5	69.80	70.00	-3	20,472	-0.01%
2020/08/28	0	0.00	2	61.00	65.90	-2	20,493	-0.01%
2020/08/27	2	60.00	0	0.00	60.00	2	20,537	0.01%
2020/08/25	0	0.00	4	60.50	60.30	-4	20,463	-0.02%
2020/08/24	0	0.00	5	57.70	57.30	-5	20,381	-0.02%
2020/08/21	6	56.00	13	55.98	56.40	-7	20,321	-0.03%
2020/08/20	2	51.40	3	52.50	52.90	-1	20,139	0.00%
2020/08/19	6	57.83	24	55.11	55.10	-18	19,896	-0.09%
2020/08/18	3	56.13	11	57.75	59.00	-8	19,748	-0.04%
2020/08/17	3	54.60	26	55.36	55.80	-23	19,661	-0.12%
2020/08/14	7	49.44	15	48.97	50.80	-8	19,553	-0.04%
2020/08/13	8	47.13	16	48.03	48.15	-8	19,424	-0.04%
2020/08/12	3	45.03	1	45.00	45.80	2	19,225	0.01%
2020/08/11	1	47.60	7	46.91	46.35	-6	19,088	-0.03%
2020/08/10	10	43.84	64	44.18	45.00	-54	18,843	-0.29%
2020/08/07	33	43.62	151	44.30	43.25	-118	18,500	-0.64%	大賣/鉅額交易
2020/08/06	16	44.00	37	44.28	43.50	-21	17,960	-0.12%
2020/08/05	148	39.74	66	40.68	41.35	82	16,997	0.48%	大買/
2020/08/04	51	38.72	39	38.56	39.60	12	15,891	0.08%
2020/07/31	9	35.87	23	35.74	35.75	-14	15,184	-0.09%
2020/07/30	1	35.50	7	36.70	36.70	-6	15,056	-0.04%
2020/07/29	5	35.70	0	0.00	35.65	5	14,890	0.03%
2020/07/28	3	34.20	0	0.00	34.30	3	14,733	0.02%
2020/07/27	1	37.00	10	36.15	35.75	-9	14,450	-0.06%
2020/07/24	11	37.02	18	37.19	36.95	-7	14,200	-0.05%
2020/07/23	4	36.38	4	36.30	36.50	0	13,766	0.00%
2020/07/22	8	35.46	6	35.30	36.20	2	13,647	0.01%
2020/07/21	33	34.70	13	35.58	34.50	20	13,472	0.15%
2020/07/20	12	35.05	9	35.03	33.70	3	13,268	0.02%
2020/07/17	29	38.26	17	39.15	37.40	12	12,881	0.09%
2020/07/16	6	36.13	5	36.82	37.00	1	12,208	0.01%
2020/07/15	18	37.69	22	38.42	36.10	-4	12,035	-0.03%
2020/07/14	50	38.44	61	38.45	38.05	-11	11,593	-0.09%
2020/07/13	43	36.94	33	37.50	36.50	10	11,051	0.09%
2020/07/10	13	35.45	8	36.06	35.30	5	10,684	0.05%
2020/07/09	9	38.80	33	39.44	37.35	-24	10,324	-0.23%
2020/07/08	35	37.71	26	36.70	37.70	9	9,539	0.09%
2020/07/07	45	34.07	28	33.55	34.85	17	8,843	0.19%
2020/07/06	6	31.24	2	31.00	31.70	4	8,261	0.05%
2020/07/03	13	28.85	11	28.85	28.95	2	8,241	0.02%
2020/07/02	15	29.47	7	28.94	28.40	8	8,172	0.10%
2020/07/01	5	27.84	4	28.38	28.10	1	8,109	0.01%
2020/06/29	164	26.78	170	26.61	26.85	-6	7,802	-0.08%	大買/大賣/
2020/06/24	1	24.45	3	24.58	24.45	-2	7,666	-0.03%
2020/06/23	3	23.28	3	23.05	23.20	0	7,599	0.00%
2020/06/22	1	25.00	0	0.00	24.15	1	7,488	0.01%
2020/06/19	25	25.67	29	25.94	26.40	-4	7,418	-0.05%
2020/06/17	10	24.49	20	24.81	24.50	-10	7,128	-0.14%
2020/06/16	90	23.19	81	23.37	23.55	9	7,031	0.13%
2020/06/15	45	23.64	44	24.28	24.25	1	6,945	0.01%
2020/06/12	160	21.70	162	21.81	22.85	-2	6,741	-0.03%	大買/大賣/
2020/06/11	17	21.62	2	21.80	20.80	15	6,005	0.25%
2020/06/10	5	19.37	1	19.35	20.15	4	5,442	0.07%
2020/06/09	7	17.94	5	18.15	18.35	2	5,048	0.04%
2020/06/08	0	0.00	20	16.58	16.70	-20	4,725	-0.42%
2020/06/05	1	15.40	31.1	15.60	15.95	-30.1	4,555	-0.66%
2020/06/03	0	0.00	2	14.70	14.15	-2	4,339	-0.05%
2020/06/02	0	0.00	1	13.95	13.95	-1	4,341	-0.02%
2020/06/01	52	14.02	0	0.00	13.95	52	4,648	1.12%
2020/05/28	0	0.00	1	13.65	13.45	-1	5,104	-0.02%
2020/05/25	1	14.05	0	0.00	13.70	1	5,457	0.02%
2020/05/22	0	0.00	50	13.88	13.95	-50	5,430	-0.92%
2020/05/21	51	14.30	50	13.75	14.30	1	5,349	0.02%
2020/05/19	0	0.00	1	13.35	13.35	-1	5,395	-0.02%
2020/05/18	0	0.00	5	13.21	13.25	-5	5,483	-0.09%
2020/05/15	1	12.75	0	0.00	12.75	1	5,562	0.02%
2020/05/14	2	13.00	0	0.00	12.80	2	5,602	0.04%
2020/05/12	0	0.00	7	13.59	13.65	-7	5,502	-0.13%
2020/05/11	1	13.20	1	13.40	13.20	0	5,495	0.00%
2020/05/08	10	13.39	1	13.55	13.30	9	5,485	0.16%
2020/05/07	0	0.00	10	13.50	13.50	-10	5,447	-0.18%
2020/05/06	2	13.10	2	13.25	12.70	0	5,352	0.00%
2020/05/05	0	0.00	4	12.55	12.55	-4	5,265	-0.08%
2020/05/04	3	12.55	21	12.50	12.55	-18	5,222	-0.34%
2020/04/28	0	0.00	51	12.00	12.00	-51	5,083	-1.00%
2020/04/27	71	12.08	175	11.92	11.85	-104	5,036	-2.07%	大賣/鉅額交易
2020/04/24	5	11.95	0	0.00	11.85	5	4,942	0.10%
2020/04/23	301	11.79	229	12.07	11.90	72	4,903	1.47%	大買/大賣/
2020/04/22	10	11.45	0	0.00	11.50	10	4,724	0.21%
2020/04/21	150	11.75	0	0.00	11.70	150	4,677	3.21%	大買/鉅額交易
2020/04/16	0	0.00	2	11.95	11.70	-2	4,397	-0.05%
2020/04/10	0	11.60	0	0.00	11.45	0	4,113	0.00%
2020/04/08	2	11.55	0	0.00	11.45	2	4,009	0.05%
2020/04/06	0	0.00	3	10.30	10.75	-3	3,713	-0.08%
2020/03/25	83	9.26	83	9.47	9.54	0	3,367	0.00%
2020/03/23	0	0.00	2	8.37	8.36	-2	3,276	-0.06%
2020/03/09	0	0.00	4	12.30	11.60	-4	2,681	-0.15%
2020/03/06	10	13.00	0	0.00	12.85	10	2,549	0.39%
2020/03/05	12	13.34	4	13.55	13.25	8	2,404	0.33%
2020/03/04	208	13.08	283	13.27	13.50	-75	2,074	-3.61%	大買/大賣/
2020/02/26	0	0.00	14	12.13	12.75	-14	1,355	-1.03%
2020/02/25	2	11.85	0	0.00	11.80	2	1,144	0.17%
2020/02/24	5	12.00	5	12.40	12.05	0	1,067	0.00%
2020/02/20	0	0.00	20	12.64	12.60	-20	957	-2.09%
2020/02/19	50	12.40	0	0.00	12.25	50	794	6.29%
2020/02/18	0	0.00	54	11.69	12.30	-54	687	-7.86%
2020/02/17	0	0.00	49	11.09	11.20	-49	564	-8.68%
2020/02/14	0	0.00	10	10.65	10.65	-10	491	-2.03%
2020/02/13	0	0.00	15	10.77	10.75	-15	485	-3.09%
2020/02/12	0	0.00	2	10.60	10.60	-2	469	-0.43%
2019/12/23	5	10.25	0	0.00	10.25	5	415	1.20%
2019/12/20	5	10.30	0	0.00	10.25	5	415	1.20%
2019/12/19	10	10.28	0	0.00	10.25	10	416	2.40%
2019/12/18	10	10.30	0	0.00	10.35	10	426	2.34%
2019/12/13	0	0.00	7	10.41	10.35	-7	423	-1.65%
2019/12/06	9	10.10	0	0.00	10.15	9	435	2.07%
2019/11/26	10	10.25	0	0.00	10.25	10	438	2.28%
2019/11/21	5	10.30	0	0.00	10.35	5	441	1.13%
2019/11/20	0.1	10.30	0	0.00	10.30	0.1	439	0.01%
2019/11/19	5	10.30	0	0.00	10.30	5	440	1.13%
2019/11/11	2	10.45	0	0.00	10.40	2	440	0.45%
2019/11/07	2	10.55	0	0.00	10.50	2	438	0.46%
2019/11/05	2	10.70	0	0.00	10.75	2	434	0.46%
2019/10/31	2	10.85	0	0.00	10.75	2	489	0.41%
2019/10/28	0	0.00	15	11.38	11.30	-15	468	-3.20%
2019/10/25	0	0.00	5	10.85	10.85	-5	424	-1.18%
2019/10/17	2	10.50	0	0.00	10.50	2	456	0.44%
2019/10/15	0	0.00	1	10.65	10.65	-1	466	-0.21%
2019/10/14	5	10.40	0	0.00	10.40	5	464	1.08%
2019/10/03	5	10.35	0	0.00	10.40	5	488	1.02%
2019/10/01	10	10.53	0	0.00	10.50	10	489	2.04%
2019/09/27	2	10.50	0	0.00	10.50	2	491	0.41%
2019/09/26	2	10.70	0	0.00	10.75	2	489	0.41%
2019/09/24	0	0.00	2	10.90	10.90	-2	484	-0.41%
2019/09/20	2	10.75	0	0.00	10.75	2	475	0.42%
2019/09/11	2	11.05	5	11.05	10.95	-3	502	-0.60%
2019/09/04	0	0.00	1	10.75	10.75	-1	458	-0.22%
2019/07/30	20	11.26	0	0.00	11.15	20	782	2.56%
2019/07/29	10	11.53	0	0.00	11.45	10	783	1.28%
2019/07/24	1	11.50	0	0.00	11.35	1	805	0.12%
2019/06/21	0	0.00	5	11.45	11.45	-5	1,448	-0.35%
2019/06/18	5	11.00	0	0.00	11.10	5	1,462	0.34%
2019/06/17	5	11.05	5	11.00	11.00	0	1,510	0.00%
2019/06/11	10	10.85	0	0.00	10.90	10	1,520	0.66%
2019/05/30	15	10.88	0	0.00	10.90	15	1,631	0.92%
2019/05/28	5	10.75	0	0.00	10.80	5	1,665	0.30%
2019/05/27	20	10.86	0	0.00	10.75	20	1,673	1.19%
2019/05/20	10	10.90	0	0.00	10.80	10	1,801	0.56%
2019/05/17	10	11.08	0	0.00	11.00	10	1,794	0.56%
2019/05/15	20	11.90	7	11.89	11.75	13	1,788	0.73%
2019/05/14	0	0.00	2	12.65	12.60	-2	1,744	-0.11%
2019/05/10	0	0.00	20	13.50	12.95	-20	1,725	-1.16%
2019/05/09	7	13.75	0	0.00	13.05	7	1,687	0.41%
2019/05/08	1	13.25	16	13.13	13.60	-15	1,557	-0.96%
2019/05/07	15	13.05	0	0.00	13.05	15	1,494	1.00%
2019/04/29	0	0.00	20	12.15	12.15	-20	1,424	-1.40%
2019/04/23	1	13.00	1	12.90	12.90	0	1,408	0.00%
2019/04/19	2	13.45	2	13.65	13.20	0	1,369	0.00%
2019/04/11	0	0.00	10	13.30	12.95	-10	1,202	-0.83%
2019/04/09	10	13.10	0	0.00	12.95	10	1,062	0.94%
2019/04/02	3	13.00	3.3	13.15	13.20	-0.3	982	-0.03%
2019/04/01	0	0.00	10	13.05	13.20	-10	929	-1.08%
2019/03/25	0	0.00	4	11.55	11.45	-4	741	-0.54%
2019/03/19	0	0.00	1.1	11.69	11.70	-1.1	659	-0.17%
2019/03/05	0	0.00	1	11.40	11.35	-1	628	-0.16%
2019/02/25	4	12.00	0	0.00	11.80	4	580	0.69%
2019/02/22	41	12.00	0	0.00	11.95	41	549	7.46%
2018/11/29	0	0.00	10	10.90	10.75	-10	472	-2.12%
2018/11/12	0	0.00	5	10.10	10.05	-5	346	-1.44%
2018/11/02	0	0.00	5	9.81	9.80	-5	446	-1.12%
2018/10/11	0.1	9.50	0	0.00	9.50	0.1	539	0.02%
2018/10/04	0	0.00	5	11.05	11.05	-5	561	-0.89%
2018/10/02	0	0.00	5	11.30	11.25	-5	585	-0.85%
2018/09/27	10	11.18	5	11.20	11.15	5	626	0.80%
2018/09/21	0	0.00	5	11.05	11.00	-5	631	-0.79%
2018/09/03	0	0.00	5	12.40	12.30	-5	703	-0.71%
2018/08/24	5	12.15	0	0.00	12.10	5	1,012	0.49%
2018/08/07	5	13.30	0	0.00	13.35	5	1,197	0.42%
2018/08/06	30	13.50	35	13.42	13.60	-5	1,181	-0.42%
2018/08/02	0	0.00	5	13.10	12.85	-5	1,148	-0.44%
2018/07/25	0	0.00	1	13.25	13.15	-1	1,189	-0.08%
2018/07/12	0	0.00	35	12.86	13.00	-35	1,157	-3.02%
2018/07/11	40	12.91	5	13.15	12.70	35	1,158	3.02%
2018/06/26	0	0.00	2	12.45	12.25	-2	1,206	-0.17%
2018/06/21	0	0.00	1	12.70	12.70	-1	1,223	-0.08%
2018/06/20	0.1	12.55	0	0.00	12.60	0.1	1,228	0.01%
2018/06/19	5	12.85	10	12.95	12.85	-5	1,233	-0.41%
2018/06/12	5	13.50	0	0.00	13.40	5	1,213	0.41%
2018/06/11	0.1	13.50	0	0.00	13.55	0.1	1,221	0.01%
2018/06/08	0	0.00	40	14.00	13.60	-40	1,226	-3.26%
2018/06/07	5	13.55	30	13.73	13.60	-25	1,439	-1.74%
2018/06/06	32	13.97	5	13.80	13.80	27	1,418	1.90%
2018/06/05	0	0.00	4	13.08	13.05	-4	1,347	-0.30%
2018/06/01	15	13.78	5	13.70	13.20	10	1,358	0.74%
2018/05/28	40	13.00	0	0.00	13.00	40	1,337	2.99%
2018/05/25	1	12.85	0	0.00	12.70	1	1,320	0.08%
2018/05/23	0	0.00	6	12.75	12.65	-6	1,342	-0.45%
2018/05/18	0	0.00	11	12.72	12.70	-11	1,329	-0.83%
2018/05/17	2	12.30	5	12.55	12.30	-3	1,325	-0.23%
2018/04/17	0	0.00	2	12.80	12.70	-2	2,963	-0.07%
2018/04/11	0	0.00	3	12.95	12.90	-3	3,035	-0.10%
2018/03/31	0	0.00	0.1	12.85	12.90	-0.1	3,263	0.00%
2018/03/23	10	12.90	0	0.00	12.80	10	3,471	0.29%
2018/03/16	2	13.90	0	0.00	13.85	2	3,722	0.05%
2018/03/14	2	13.90	0	0.00	14.00	2	3,703	0.05%
2018/03/13	20	14.06	30	14.18	14.05	-10	3,692	-0.27%
2018/03/06	2	14.23	6	14.00	13.80	-4	3,532	-0.11%
2018/03/05	7	14.41	42	14.13	14.15	-35	3,535	-0.99%
2018/02/27	7	13.75	7	13.48	13.35	0	3,628	0.00%
2018/02/22	0	0.00	5	13.03	13.10	-5	3,785	-0.13%
2018/02/21	1	12.70	5	12.77	12.85	-4	3,806	-0.11%
2018/02/12	5	12.50	2	12.60	12.35	3	3,858	0.08%
2018/02/09	2	12.40	0	0.00	12.40	2	3,900	0.05%
2018/02/08	2	12.95	2	13.15	12.85	0	3,981	0.00%
2018/02/07	2	12.95	2	13.45	12.90	0	4,025	0.00%
2018/02/06	9	13.35	2	13.15	13.05	7	4,153	0.17%
2018/02/05	3	14.38	1	14.50	14.50	2	4,389	0.05%
2018/02/02	8	15.05	6	15.20	15.00	2	4,621	0.04%
2018/02/01	28	15.70	21	15.89	15.15	7	5,000	0.14%
2018/01/31	1	15.15	1	15.20	15.15	0	5,132	0.00%
2018/01/30	7	15.47	7	15.76	15.35	0	5,103	0.00%
2018/01/29	14	15.66	70	15.64	16.05	-56	5,024	-1.11%
2018/01/26	3	14.83	44	14.97	15.00	-41	4,783	-0.86%
2018/01/25	14	14.73	2	14.93	14.45	12	4,696	0.26%
2018/01/24	10	14.81	9	15.01	14.90	1	4,669	0.02%
2018/01/23	18	15.49	20	15.42	15.05	-2	4,676	-0.04%
2018/01/22	5	14.89	3	15.27	14.85	2	4,504	0.04%
2018/01/19	49	15.22	93	15.23	15.20	-44	4,448	-0.99%
2018/01/18	0	0.00	1	14.65	14.35	-1	4,172	-0.02%
2018/01/17	7	14.15	22	14.58	14.65	-15	4,138	-0.36%
2018/01/16	1	14.25	30	14.39	14.45	-29	4,155	-0.70%
2018/01/15	0	0.00	1	14.10	13.90	-1	4,094	-0.02%
2018/01/04	0	0.00	15	14.50	14.30	-15	3,960	-0.38%
2018/01/03	0	0.00	6	14.41	14.55	-6	3,920	-0.15%
2018/01/02	5	14.00	10	14.18	14.05	-5	3,853	-0.13%