圓剛 (2417)-群益金鼎-鳳山券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
44.70
漲跌
--
漲幅
0.00%
成交量
7,196張
產業
上市電腦週邊類股
387人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

圓剛 (2417)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	46.80	14	44.72	44.70	-13	6,754	-0.19%
2024/05/30	3	45.90	14	45.25	44.70	-11	6,765	-0.16%
2024/05/29	18.2	46.99	15	46.65	46.75	3.2	7,037	0.05%
2024/05/28	29	46.53	19	46.23	45.40	10	6,810	0.15%
2024/05/27	30	44.65	35	44.62	45.25	-5	6,687	-0.07%
2024/05/24	6	41.83	2	41.70	42.65	4	6,407	0.06%
2024/05/23	15	43.10	3	43.23	41.95	12	6,408	0.19%
2024/05/22	11	43.20	20	43.14	43.35	-9	6,408	-0.14%
2024/05/21	0	0.00	1	39.65	40.75	-1	6,446	-0.02%
2024/05/20	2	39.75	1	38.85	38.55	1	6,384	0.02%
2024/05/17	31	40.14	11	42.36	40.00	20	6,352	0.31%
2024/05/08	1	37.95	1	38.30	38.25	0	5,900	0.00%
2024/05/06	10	38.50	11	37.26	37.25	-1	5,853	-0.02%
2024/05/02	1	36.60	0	0.00	36.65	1	5,942	0.02%
2024/04/30	0	36.85	0	0.00	36.70	0	5,968	0.00%
2024/04/29	1	37.05	0	0.00	36.75	1	5,970	0.02%
2024/04/24	1	36.75	1	37.00	36.80	0	5,941	0.00%
2024/04/22	0	36.30	0	0.00	35.45	0	5,930	0.00%
2024/04/19	0	0.00	1	36.65	36.75	-1	5,915	-0.02%
2024/04/18	1	38.75	1	38.50	37.75	0	5,896	0.00%
2024/04/17	1	39.45	0	0.00	38.75	1	5,882	0.02%
2024/04/16	1	39.30	0	38.75	38.60	1	5,885	0.02%
2024/04/11	5	42.36	3	43.43	42.00	2	5,832	0.03%
2024/04/10	0	0.00	1	43.90	43.90	-1	5,772	-0.02%
2024/04/09	13.4	43.76	0	0.00	43.70	13.4	5,767	0.23%
2024/04/08	1	44.90	0	0.00	44.30	1	5,749	0.02%
2024/04/03	1	44.05	5	45.00	44.60	-4	5,735	-0.07%
2024/04/02	15	45.92	15	45.44	45.00	0	5,733	0.00%
2024/04/01	1	44.65	1	45.10	44.60	0	5,630	0.00%
2024/03/29	4	44.20	0	0.00	43.40	4	5,542	0.07%
2024/03/28	3	44.47	2	44.40	44.65	1	5,483	0.02%
2024/03/27	11	44.25	15	45.15	45.45	-4	5,406	-0.07%
2024/03/26	51	47.93	20	50.98	46.20	31	5,295	0.59%
2024/03/25	0	0.00	2	51.20	51.10	-2	4,849	-0.04%
2024/03/22	3	49.25	13	49.63	50.70	-10	4,833	-0.21%
2024/03/21	2	47.00	2.3	47.88	47.80	-0.3	4,780	-0.01%
2024/03/20	13	45.67	0	47.30	45.05	13	4,796	0.27%
2024/03/19	4	47.33	4	47.78	47.05	0	4,847	0.00%
2024/03/18	0	0.00	10	47.50	47.90	-10	4,975	-0.20%
2024/03/15	3	47.37	1	47.10	46.55	2	5,080	0.04%
2024/03/14	1	49.30	1	49.70	49.35	0	5,140	0.00%
2024/03/13	5	48.08	21	48.04	49.00	-16	5,148	-0.31%
2024/03/12	8	49.16	0	0.00	49.70	8	5,181	0.15%
2024/03/11	46	53.52	44	53.45	51.50	2	5,293	0.04%
2024/03/08	21	51.17	13	52.92	50.90	8	5,071	0.16%
2024/03/07	86	53.58	72.1	53.20	52.80	13.9	4,889	0.28%
2024/03/06	17	50.42	15	51.38	52.20	2	4,241	0.05%
2024/03/05	1	46.10	8	47.50	47.50	-7	3,711	-0.19%
2024/03/04	3	41.32	17.4	42.51	43.20	-14.4	3,668	-0.39%
2024/03/01	3	39.03	5	38.85	39.30	-2	3,368	-0.06%
2024/02/29	20	37.70	21	38.04	39.00	-1	3,325	-0.03%
2024/02/27	5	36.79	4	37.40	36.30	1	3,511	0.03%
2024/02/26	2	37.05	0	0.00	36.75	2	4,034	0.05%
2024/02/23	23	37.16	24	37.36	36.95	-1	4,044	-0.02%
2024/02/22	37	38.23	45	37.81	38.55	-8	4,027	-0.20%
2024/02/20	0	35.00	0	0.00	35.10	0	4,085	0.00%
2024/02/19	2	35.10	1	35.30	35.30	1	5,312	0.02%
2024/02/16	0	0.00	3	33.65	34.70	-3	5,767	-0.05%
2024/02/15	1	33.15	1	33.15	33.25	0	6,214	0.00%
2024/01/29	0	0.00	1	34.00	34.20	-1	6,656	-0.02%
2024/01/26	10	34.89	12	34.36	34.25	-2	6,775	-0.03%
2024/01/25	0.1	33.45	0	0.00	33.00	0.1	6,958	0.00%
2024/01/24	2	33.43	1	33.50	33.65	1	7,322	0.01%
2024/01/22	1	32.40	0	0.00	32.45	1	7,686	0.01%
2024/01/19	0	31.85	0	0.00	32.00	0	7,717	0.00%
2024/01/18	0	31.80	2	31.80	31.85	-2	7,743	-0.03%
2024/01/17	0	31.75	0	0.00	31.65	0	7,765	0.00%
2024/01/16	0	0.00	7	32.30	32.10	-7	7,776	-0.09%
2024/01/11	0	33.05	0	0.00	33.00	0	7,814	0.00%
2024/01/09	1	34.05	1	33.95	34.00	0	7,840	0.00%
2024/01/08	0	34.05	0	0.00	33.40	0	7,849	0.00%
2024/01/05	0	34.60	0	0.00	34.55	0	7,853	0.00%
2024/01/03	1	34.70	0	0.00	34.50	1	7,950	0.01%
2024/01/02	1	35.20	0	0.00	35.05	1	8,221	0.01%
2023/12/29	0	36.00	1	36.50	36.00	-1	8,823	-0.01%
2023/12/28	7	36.84	1	36.40	36.15	6	9,249	0.06%
2023/12/27	0	0.00	2	36.05	36.15	-2	9,598	-0.02%
2023/12/26	2	35.85	1	35.75	35.65	1	9,654	0.01%
2023/12/22	2	35.95	0	0.00	35.60	2	9,767	0.02%
2023/12/20	1	36.15	0	0.00	36.05	1	9,829	0.01%
2023/12/19	0.1	35.25	1	35.35	35.20	-0.9	9,925	-0.01%
2023/12/18	1	36.10	4.1	36.15	36.00	-3	10,096	-0.03%
2023/12/15	1	36.30	7	36.75	36.25	-6	10,228	-0.06%
2023/12/14	1	37.00	4	38.35	37.20	-3	10,270	-0.03%
2023/12/13	3	38.03	1	37.50	38.10	2	10,327	0.02%
2023/12/12	7	37.33	9	36.84	36.70	-2	10,205	-0.02%
2023/12/11	19	39.31	1	39.70	38.70	18	10,107	0.18%
2023/12/08	2	38.90	1	39.05	38.95	1	10,134	0.01%
2023/12/07	2	39.50	1	39.75	38.65	1	10,177	0.01%
2023/12/06	1	40.05	2	40.05	39.85	-1	10,092	-0.01%
2023/12/05	9	39.97	0	0.00	39.80	9	9,913	0.09%
2023/12/04	7.1	40.03	13	39.84	39.80	-6	9,798	-0.06%
2023/11/30	6	38.65	2	38.55	38.60	4	9,605	0.04%
2023/11/29	5	39.42	24	39.20	38.95	-19	9,511	-0.20%
2023/11/28	4	39.04	2	39.23	39.40	2	9,429	0.02%
2023/11/27	3	39.18	3	39.03	39.25	0	9,361	0.00%
2023/11/24	43	40.78	11	39.64	40.30	32	9,279	0.34%
2023/11/22	1	38.30	2	38.25	38.25	-1	8,297	-0.01%
2023/11/21	7.2	38.65	12	38.38	38.15	-4.8	8,215	-0.06%
2023/11/20	6	38.03	6.2	38.07	37.80	-0.2	8,067	0.00%
2023/11/17	7	38.47	25	38.44	38.20	-18	7,939	-0.23%
2023/11/16	84	40.45	64	41.31	39.00	20	7,643	0.26%
2023/11/15	54	38.47	57.1	38.49	39.35	-3.1	6,398	-0.05%
2023/11/14	45.1	36.35	36	36.66	35.80	9.1	5,913	0.15%
2023/11/13	2	33.90	2	33.17	34.40	0	5,439	0.00%
2023/11/10	2	33.52	66.1	33.42	33.25	-64.1	5,334	-1.20%
2023/11/09	1	32.95	2	32.88	32.60	-1	5,220	-0.02%
2023/11/08	0	0.00	12	33.35	33.35	-12	5,172	-0.23%
2023/11/07	9	34.28	20	34.66	33.50	-11	5,124	-0.21%
2023/11/06	15	33.48	1	33.35	33.55	14	5,027	0.28%
2023/11/03	9	35.17	7	34.78	34.80	2	4,930	0.04%
2023/11/02	66	34.44	36	35.13	35.60	30	4,784	0.63%
2023/11/01	68	34.74	30	34.67	34.75	38	4,479	0.85%
2023/10/31	26	33.11	19	33.24	32.80	7	4,077	0.17%
2023/10/30	4	35.40	14	35.90	35.90	-10	3,788	-0.26%
2023/10/27	0	0.00	11.2	32.65	32.65	-11.2	3,665	-0.31%
2023/10/26	1	29.70	0	0.00	29.70	1	3,624	0.03%
2023/10/25	5	31.00	0	0.00	31.10	5	3,590	0.14%
2023/10/24	10	29.12	10	30.90	30.50	0	3,562	0.00%
2023/10/23	8	28.78	6	29.45	28.95	2	3,532	0.06%
2023/10/20	20	29.05	23	28.67	28.75	-3	3,515	-0.09%
2023/10/19	3	30.20	0	0.00	30.00	3	3,484	0.09%
2023/10/18	9	31.80	9	31.00	30.50	0	3,460	0.00%
2023/10/17	1	31.60	11	32.05	31.40	-10	3,431	-0.29%
2023/10/16	47	32.11	64	31.57	31.85	-17	3,396	-0.50%
2023/10/13	6	32.43	22	32.60	32.35	-16	3,359	-0.48%
2023/10/12	16	32.83	8	33.19	33.00	8	3,334	0.24%
2023/10/11	10	32.72	2	33.10	32.50	8	3,289	0.24%
2023/10/06	6	34.28	3	34.10	34.25	3	3,221	0.09%
2023/10/05	30	36.22	32	35.98	35.85	-2	2,924	-0.07%
2023/10/04	82	33.95	51	33.87	34.80	31	2,300	1.35%
2023/10/03	60	31.65	59	31.29	31.65	1	1,848	0.05%
2023/10/02	4	29.21	34	29.26	29.90	-30	1,454	-2.06%
2023/09/28	30	27.18	1	26.35	27.20	29	1,369	2.12%
2023/09/26	0	0.00	3	24.95	24.65	-3	1,233	-0.24%
2023/09/25	0	0.00	2	25.55	25.35	-2	1,193	-0.17%
2023/09/22	3	26.78	7	26.89	26.65	-4	1,142	-0.35%
2023/09/21	15	27.09	5	27.18	26.90	10	1,032	0.97%
2023/09/20	2	26.40	246	24.79	26.40	-244	820	-29.73%	大賣/鉅額交易
2023/09/19	10	25.01	1	24.95	24.95	9	677	1.33%
2023/09/18	240.2	24.93	12	24.73	25.40	228.2	590	38.66%	大買/鉅額交易
2023/09/14	1	23.30	1	23.35	23.20	0	446	0.00%
2023/09/13	1	23.20	0	0.00	23.35	1	427	0.23%
2023/09/12	0	0.00	5	22.26	22.90	-5	318	-1.57%
2023/09/08	2	21.20	0	0.00	21.10	2	255	0.78%
2023/09/06	1	21.10	0	0.00	21.05	1	256	0.39%
2023/09/01	0	21.45	0	0.00	21.35	0	261	0.00%
2023/07/27	0	0.00	1	20.85	20.85	-1	706	-0.14%
2023/07/21	0	21.10	0	0.00	20.95	0	788	0.00%
2023/07/19	0.1	21.15	0	0.00	21.00	0.1	792	0.01%
2023/07/17	0	0.00	2	21.40	21.40	-2	794	-0.25%
2023/07/12	0	21.20	0	0.00	21.05	0	791	0.00%
2023/07/11	1	21.25	0	0.00	21.20	1	792	0.13%
2023/07/10	1.1	21.37	0	0.00	21.35	1.1	794	0.13%
2023/07/07	2	21.65	0	0.00	21.60	2	795	0.25%
2023/07/04	1	22.20	7	22.05	22.20	-6	799	-0.75%
2023/07/03	0.2	21.85	0	0.00	21.85	0.2	792	0.02%
2023/06/30	0.1	21.80	2	21.75	21.75	-1.9	789	-0.24%
2023/06/27	2.2	21.71	0	0.00	21.80	2.2	785	0.28%
2023/06/15	2	22.50	4	22.35	22.20	-2	775	-0.26%
2023/06/14	1	21.55	0	0.00	21.70	1	763	0.13%
2023/06/13	0	0.00	0.6	21.75	21.75	-0.6	764	-0.08%
2023/06/12	0.1	21.85	0	0.00	21.80	0.1	764	0.01%
2023/06/08	3.1	21.85	0	0.00	21.85	3.1	768	0.40%
2023/06/07	2.3	22.02	0	0.00	21.95	2.3	773	0.30%
2023/06/06	0	22.00	0	0.00	22.15	0	776	0.00%
2023/05/31	0.1	22.00	0	0.00	21.95	0.1	774	0.01%
2023/05/26	0.1	21.70	8	21.51	21.60	-8	766	-1.04%
2023/05/25	0.2	21.75	0	0.00	21.60	0.2	765	0.03%
2023/05/23	0.1	21.50	0	0.00	21.60	0.1	766	0.01%
2023/05/11	3.1	21.15	0	0.00	20.90	3.1	764	0.41%
2023/05/09	0	22.40	0	0.00	22.10	0	731	0.00%
2023/05/08	1	22.45	0	0.00	22.50	1	718	0.14%
2023/05/05	1	22.81	0.1	23.00	22.65	1	703	0.14%
2023/05/04	11	23.03	9	23.00	23.10	2	690	0.29%
2023/05/03	5.1	23.39	18	23.66	22.95	-12.9	656	-1.97%
2023/05/02	17	25.45	0	0.00	25.45	17	383	4.43%
2023/04/24	0.1	23.40	0	0.00	23.20	0.1	303	0.03%
2023/04/13	0.1	24.35	0	0.00	24.25	0.1	288	0.02%
2023/04/10	0	0.00	4	24.00	24.05	-4	285	-1.40%
2023/04/06	2	23.40	2	23.65	23.90	0	285	0.00%
2023/03/10	0	0.00	10	23.89	23.90	-10	435	-2.30%
2023/03/09	10	24.43	0	0.00	24.50	10	486	2.06%
2023/03/08	0	0.00	2	24.35	24.40	-2	491	-0.41%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/23	0	0.00	2	23.75	23.95	-2	691	-0.29%
2023/02/21	0	0.00	2	23.75	23.70	-2	693	-0.29%
2023/02/20	2	24.20	3	23.75	23.75	-1	697	-0.14%
2023/02/17	0	0.00	0.8	23.65	23.70	-0.8	710	-0.11%
2022/12/26	0	0.00	11	22.74	22.75	-11	887	-1.24%
2022/12/20	1	22.20	0	0.00	22.05	1	892	0.11%
2022/12/19	9	23.26	0	0.00	22.80	9	895	1.01%
2022/12/16	0	0.00	2	23.05	22.85	-2	892	-0.22%
2022/12/15	0	0.00	1	23.55	23.40	-1	890	-0.11%
2022/12/14	3	24.38	0	0.00	23.60	3	886	0.34%
2022/12/12	0.4	23.10	1	23.10	23.30	-0.6	815	-0.07%
2022/12/01	1	23.90	0	0.00	23.85	1	951	0.11%
2022/11/30	0	0.00	1	23.30	23.20	-1	931	-0.11%
2022/11/29	1	23.65	3	23.60	23.50	-2	938	-0.21%
2022/11/28	5	24.27	2	23.80	24.25	3	927	0.32%
2022/11/25	0	0.00	1	24.30	24.30	-1	799	-0.13%
2022/11/24	0	0.00	0.6	22.00	22.10	-0.6	741	-0.08%
2022/11/22	0	0.00	1	21.65	21.75	-1	744	-0.13%
2022/11/16	4	22.26	4	22.15	21.95	0	763	0.00%
2022/11/15	0.1	22.50	30	22.70	22.40	-29.9	776	-3.85%
2022/11/14	30	23.43	3	23.42	23.60	27	784	3.44%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/09	0.1	21.05	0	0.00	20.75	0.1	709	0.01%
2022/11/04	0	20.25	0	0.00	20.40	0	710	0.00%
2022/10/26	0	0.00	4	19.40	19.45	-4	727	-0.55%
2022/10/20	0	0.00	3	19.50	19.60	-3	735	-0.41%
2022/10/19	0	19.95	0	0.00	19.75	0	737	0.00%
2022/10/18	0	0.00	1	19.80	20.00	-1	736	-0.14%
2022/10/13	1	18.80	2	19.00	18.95	-1	742	-0.13%
2022/10/11	0	20.30	0	0.00	20.00	0	738	0.00%
2022/10/05	2	22.13	32	21.78	21.60	-30	730	-4.11%
2022/10/04	30	21.35	0	0.00	21.35	30	688	4.35%
2022/10/03	0	0.00	1	19.60	19.45	-1	643	-0.16%
2022/09/29	0	0.00	2	19.95	19.70	-2	648	-0.31%
2022/09/28	0	0.00	1	19.30	19.30	-1	650	-0.15%
2022/09/26	1.1	20.23	0	0.00	20.20	1.1	651	0.16%
2022/09/23	1	22.20	0	0.00	21.65	1	653	0.16%
2022/09/22	2	21.90	2	22.30	22.40	0	656	0.00%
2022/09/21	1	22.55	0	0.00	22.30	1	654	0.15%
2022/09/19	1.1	23.15	0	0.00	22.80	1.1	659	0.16%
2022/09/16	1	23.45	0	0.00	23.45	1	657	0.15%
2022/09/14	0.1	23.60	0	0.00	23.75	0.1	657	0.01%
2022/09/13	3.1	24.19	1	24.50	24.15	2.1	655	0.31%
2022/09/12	6.1	25.17	25	25.81	24.90	-19	650	-2.91%
2022/09/08	22	25.03	1	24.50	24.90	21	610	3.44%
2022/09/07	13.1	23.97	10	23.40	23.20	3.1	557	0.56%
2022/09/06	8.3	22.99	8	23.28	24.05	0.3	519	0.06%
2022/09/05	5	23.98	2	23.70	24.25	3	488	0.61%
2022/08/31	0	0.00	10	24.60	24.30	-10	492	-2.03%
2022/08/26	0	0.00	1	24.15	23.70	-1	559	-0.18%
2022/08/24	6	23.30	0	0.00	23.30	6	567	1.06%
2022/08/22	5	23.77	3	24.35	23.45	2	561	0.36%
2022/08/19	1	23.60	0	0.00	23.25	1	553	0.18%
2022/08/16	0	22.70	0	0.00	22.60	0	537	0.00%
2022/08/12	0	0.00	1	22.30	22.15	-1	570	-0.18%
2022/08/11	0	21.90	0	0.00	21.75	0	641	0.00%
2022/08/05	0	0.00	1	21.10	21.60	-1	706	-0.14%
2022/08/03	1	20.65	0	0.00	20.75	1	802	0.12%
2022/07/26	0	0.00	1	22.10	21.35	-1	958	-0.10%
2022/07/20	1	21.50	0	0.00	21.30	1	1,761	0.06%
2022/07/13	0	0.00	3	20.45	20.40	-3	3,565	-0.08%
2022/07/12	3	19.80	0	0.00	19.55	3	3,627	0.08%
2022/07/08	2.6	20.90	0	0.00	20.70	2.6	3,631	0.07%
2022/07/06	1.5	19.97	0	0.00	19.80	1.5	3,636	0.04%
2022/06/27	2	23.20	2	23.10	23.15	0	3,808	0.00%
2022/06/23	1	21.75	0	0.00	21.60	1	3,986	0.03%
2022/06/20	0.2	22.80	0	0.00	21.60	0.2	3,979	0.00%
2022/06/14	1	24.70	0	0.00	24.80	1	3,970	0.03%
2022/06/13	2	24.85	0	0.00	24.85	2	3,970	0.05%
2022/06/10	2	25.30	0	0.00	25.30	2	3,970	0.05%
2022/06/08	0	0.00	1	26.25	26.25	-1	3,974	-0.03%
2022/06/06	1	26.30	1	26.65	26.15	0	3,911	0.00%
2022/06/02	0	0.00	1	25.85	25.95	-1	3,914	-0.03%
2022/06/01	1	26.15	1	26.35	26.05	0	3,924	0.00%
2022/05/30	1	25.90	0	0.00	25.80	1	3,919	0.03%
2022/05/26	1	25.45	1	25.00	25.00	0	3,908	0.00%
2022/05/23	0	0.00	1	26.45	26.05	-1	3,909	-0.03%
2022/05/20	1	26.30	5	26.29	26.05	-4	3,916	-0.10%
2022/05/19	5	25.99	2	26.93	25.80	3	3,907	0.08%
2022/05/18	1	26.15	0	0.00	26.15	1	3,836	0.03%
2022/05/12	1	26.05	0	0.00	24.20	1	3,798	0.03%
2022/05/09	2	28.20	2	27.80	27.85	0	3,704	0.00%
2022/04/29	3	30.45	3	29.10	29.10	0	3,632	0.00%
2022/04/28	10	29.50	1	29.35	30.00	9	3,512	0.26%
2022/04/27	10	30.09	16	30.53	30.25	-6	3,448	-0.17%
2022/04/26	15	33.04	41	33.08	30.15	-26	3,302	-0.79%
2022/04/25	42	34.32	14	34.53	32.15	28	2,950	0.95%
2022/04/22	22	32.47	26	33.15	33.80	-4	2,202	-0.18%
2022/04/21	21	31.15	26.5	30.97	30.75	-5.5	1,912	-0.29%
2022/04/20	24	29.37	29	29.54	29.90	-5	1,712	-0.29%
2022/04/19	11	29.70	2	29.40	30.35	9	1,600	0.56%
2022/04/18	0	0.00	1	25.80	27.60	-1	1,408	-0.07%
2022/04/15	1	25.10	0	0.00	25.10	1	1,437	0.07%
2022/04/13	0	26.33	0	0.00	26.00	0	1,726	0.00%
2022/04/12	1	25.75	5	26.35	25.60	-4	2,124	-0.19%
2022/04/08	1	28.55	2	28.45	28.55	-1	2,323	-0.04%
2022/04/07	1	28.45	3	28.42	28.20	-2	2,417	-0.08%
2022/04/06	3	28.90	1	28.90	29.00	2	2,780	0.07%
2022/04/01	6	29.13	4	29.35	28.30	2	3,155	0.06%
2022/03/31	1	27.90	1	27.70	27.80	0	3,413	0.00%
2022/03/30	1	27.70	1	27.90	27.60	0	3,643	0.00%
2022/03/29	7	28.59	40	28.33	28.00	-33	3,754	-0.88%
2022/03/28	37	28.46	2	28.60	28.70	35	3,664	0.96%
2022/03/01	0	0.00	1	27.65	27.75	-1	3,664	-0.03%
2022/02/25	1	27.20	0	0.00	27.25	1	3,671	0.03%
2022/02/24	0	0.00	1	27.10	27.00	-1	3,670	-0.03%
2022/02/22	4	28.26	0	0.00	28.05	4	3,698	0.11%
2022/02/21	0	0.00	3	28.85	29.40	-3	3,699	-0.08%
2022/02/18	0	0.00	3	29.60	29.50	-3	3,694	-0.08%
2022/02/10	0	0.00	10	30.60	30.75	-10	3,678	-0.27%
2022/02/08	0	0.00	1	31.05	30.80	-1	3,666	-0.03%
2022/01/26	1	30.85	0	0.00	30.10	1	3,659	0.03%
2022/01/21	11	32.25	1	32.00	32.00	10	3,640	0.27%
2022/01/19	0	0.00	1.1	33.40	33.30	-1.1	3,613	-0.03%
2022/01/18	1	33.35	0.4	32.45	32.45	0.6	3,561	0.02%
2022/01/17	0	0.00	2	32.90	33.00	-2	3,541	-0.06%
2022/01/14	0	0.00	2	31.73	32.80	-2	3,515	-0.06%
2022/01/12	3	33.30	8	33.15	33.20	-5	3,504	-0.14%
2022/01/11	21	34.57	11	34.26	33.70	10	3,457	0.29%
2022/01/10	11.2	35.74	3	34.95	34.00	8.2	3,372	0.24%
2022/01/07	6.1	36.31	2	36.58	35.15	4.1	3,310	0.12%
2022/01/06	15	35.97	19.1	36.01	37.15	-4.1	3,281	-0.12%
2022/01/05	23.3	35.58	38	36.11	37.60	-14.7	3,478	-0.42%
2022/01/04	2	34.70	3	34.70	34.70	-1	3,098	-0.03%
2022/01/03	3	32.95	2	32.98	31.55	1	3,040	0.03%
2021/12/30	12	31.75	16	31.84	32.00	-4	2,923	-0.14%
2021/12/29	9.2	33.47	10	33.52	32.80	-0.8	2,834	-0.03%
2021/12/28	22	33.10	103	33.41	33.55	-81	2,457	-3.30%	大賣/
2021/12/27	103	29.90	13	30.12	30.50	90	2,038	4.42%	大買/
2021/12/24	6	29.87	4	29.50	30.00	2	1,708	0.12%
2021/12/23	4	26.90	4	27.30	27.30	0	1,492	0.00%
2021/12/20	0	24.35	0	0.00	24.25	0	1,448	0.00%
2021/11/29	1	25.30	0	0.00	25.10	1	2,161	0.05%
2021/11/18	2	26.30	0	0.00	25.85	2	2,224	0.09%
2021/11/05	0.2	27.50	0	0.00	27.35	0.2	2,547	0.01%
2021/11/01	0	0.00	0.8	27.50	27.50	-0.8	2,609	-0.03%
2021/10/20	0	0.00	4	26.30	26.30	-4	2,785	-0.14%
2021/10/19	0	0.00	1	24.45	25.60	-1	2,782	-0.04%
2021/10/15	0	0.00	2	24.75	24.70	-2	2,801	-0.07%
2021/10/14	2	23.85	1.6	24.06	24.15	0.4	2,784	0.01%
2021/10/13	8	27.72	7	27.17	26.50	1	2,712	0.04%
2021/09/29	2	26.90	0	0.00	26.05	2	2,348	0.09%
2021/09/28	5	28.00	0	0.00	27.85	5	2,325	0.21%
2021/09/23	1	29.35	1	29.45	29.20	0	2,366	0.00%
2021/09/15	2	30.80	0	0.00	30.85	2	2,371	0.08%
2021/09/14	0	0.00	2	30.70	31.00	-2	2,367	-0.08%
2021/09/13	1	30.30	0	0.00	29.85	1	2,325	0.04%
2021/09/10	8	30.23	12	30.62	30.05	-4	2,330	-0.17%
2021/09/09	75	30.35	65	30.47	31.00	10	2,295	0.44%
2021/09/08	5	28.25	9	28.69	29.80	-4	1,997	-0.20%
2021/09/06	3	27.50	0	0.00	27.45	3	1,919	0.16%
2021/08/27	1	28.50	1	28.60	28.70	0	1,826	0.00%
2021/08/24	0	0.00	1	28.00	28.00	-1	1,923	-0.05%
2021/08/20	0	0.00	1	28.15	27.70	-1	1,961	-0.05%
2021/08/19	1	27.30	0	0.00	27.05	1	1,963	0.05%
2021/08/18	1	28.15	3	28.58	28.85	-2	1,962	-0.10%
2021/08/16	0	0.00	3	29.05	29.15	-3	2,018	-0.15%
2021/08/12	1	30.45	1	30.40	30.30	0	2,278	0.00%
2021/08/11	4	30.58	1	30.70	30.20	3	2,587	0.12%
2021/08/10	1	30.80	2	31.05	30.80	-1	2,992	-0.03%
2021/08/09	8	31.89	0	0.00	31.55	8	3,314	0.24%
2021/08/06	0	0.00	2	34.40	34.10	-2	3,516	-0.06%
2021/08/05	0	0.00	5	35.40	35.25	-5	3,580	-0.14%
2021/08/04	6	35.92	6	36.65	35.90	0	3,700	0.00%
2021/08/03	7	36.34	0	0.00	36.65	7	3,774	0.19%
2021/07/29	1	34.95	2	35.10	35.00	-1	3,693	-0.03%
2021/07/28	0	0.00	3	35.20	35.10	-3	3,714	-0.08%
2021/07/26	2	38.55	0	0.00	37.55	2	3,826	0.05%
2021/07/22	0	0.00	9	39.03	39.20	-9	3,843	-0.23%
2021/07/21	1	38.60	0	0.00	38.80	1	3,868	0.03%
2021/07/20	5	39.90	0	0.00	39.15	5	3,889	0.13%
2021/07/15	0	0.00	2.2	41.36	41.45	-2.2	3,964	-0.05%
2021/07/13	0	0.00	2	40.35	40.30	-2	4,030	-0.05%
2021/07/12	2	40.08	0	39.75	39.95	2	4,051	0.05%
2021/07/09	0	0.00	1	39.65	39.35	-1	4,066	-0.02%
2021/07/07	1.2	40.13	0	0.00	40.00	1.2	4,313	0.03%
2021/07/01	0	0.00	2	40.15	40.00	-2	4,621	-0.04%
2021/06/25	0	0.00	1	41.15	41.05	-1	5,267	-0.02%
2021/06/24	1	40.70	0	0.00	41.10	1	5,329	0.02%
2021/06/21	0	0.00	1	40.20	39.85	-1	5,636	-0.02%
2021/06/18	2	41.45	0	0.00	40.70	2	5,766	0.03%
2021/06/16	1	40.20	0	0.00	40.30	1	5,909	0.02%
2021/06/11	0	0.00	1	41.90	41.80	-1	5,998	-0.02%
2021/06/10	3	41.77	1	42.25	42.10	2	6,036	0.03%
2021/06/09	0	0.00	1	42.25	41.75	-1	6,056	-0.02%
2021/06/08	2	42.70	2	42.55	42.50	0	6,122	0.00%
2021/06/04	1	44.60	0	0.00	44.00	1	6,159	0.02%
2021/06/01	7	44.60	0	0.00	44.70	7	6,183	0.11%
2021/05/31	0	0.00	1	43.50	43.60	-1	6,152	-0.02%
2021/05/26	2	43.15	6	43.36	43.80	-4	6,163	-0.06%
2021/05/25	1	43.05	3	43.05	43.05	-2	6,161	-0.03%
2021/05/21	0	0.00	2	44.65	43.95	-2	6,168	-0.03%
2021/05/20	3	46.50	3	48.07	43.95	0	6,150	0.00%
2021/05/19	5	48.68	4	49.34	46.70	1	5,957	0.02%
2021/05/18	14	48.76	15	48.83	48.00	-1	5,696	-0.02%
2021/05/17	12	47.44	14	48.39	48.45	-2	5,364	-0.04%
2021/05/14	4	44.35	5	44.10	44.05	-1	5,053	-0.02%
2021/05/13	14	40.41	8	41.21	42.15	6	4,831	0.12%
2021/05/12	8	40.24	13	39.31	38.35	-5	4,786	-0.10%
2021/05/07	1	43.35	0	0.00	43.40	1	4,885	0.02%
2021/05/06	1	44.40	0	0.00	43.75	1	4,975	0.02%
2021/05/04	5	43.73	5	43.74	44.10	0	5,669	0.00%
2021/05/03	0	0.00	4	47.70	46.60	-4	6,026	-0.07%
2021/04/29	0	0.00	1	48.80	47.75	-1	6,040	-0.02%
2021/04/28	3	48.53	1	48.85	48.00	2	6,127	0.03%
2021/04/27	1	47.95	1	47.85	48.20	0	6,175	0.00%
2021/04/26	3	47.13	3	46.90	46.90	0	6,181	0.00%
2021/04/23	5	47.17	0	0.00	47.20	5	6,205	0.08%
2021/04/22	11	48.00	0	0.00	46.65	11	6,265	0.18%
2021/04/20	0	0.00	1	49.80	49.25	-1	6,226	-0.02%
2021/04/19	2	49.00	2	50.10	50.10	0	6,235	0.00%
2021/04/13	1	53.00	1	53.70	50.10	0	6,449	0.00%
2021/04/12	2	50.95	1	51.00	51.00	1	6,321	0.02%
2021/04/09	0	0.00	3	50.87	50.50	-3	6,338	-0.05%
2021/04/08	6	51.17	5	51.84	51.80	1	6,406	0.02%
2021/04/07	4	51.65	7	51.31	51.70	-3	6,357	-0.05%
2021/04/06	9	52.36	9	51.49	52.30	0	6,261	0.00%
2021/04/01	3	49.25	19	49.76	50.10	-16	5,963	-0.27%
2021/03/31	12	47.82	17	47.88	47.95	-5	5,904	-0.08%
2021/03/30	2	46.50	0	0.00	46.80	2	5,944	0.03%
2021/03/29	17	46.15	4	46.10	46.00	13	6,055	0.21%
2021/03/26	28	47.15	8	46.20	46.20	20	6,150	0.33%
2021/03/23	0	0.00	9	49.82	50.00	-9	6,012	-0.15%
2021/03/22	2	49.00	1	49.00	48.40	1	5,929	0.02%
2021/03/19	6	48.45	0	0.00	49.15	6	5,962	0.10%
2021/03/18	1	48.90	2	48.78	49.45	-1	5,930	-0.02%
2021/03/17	1	48.50	2	48.48	48.50	-1	6,020	-0.02%
2021/03/16	1	47.60	5	47.83	47.60	-4	6,088	-0.07%
2021/03/12	0	0.00	9	46.33	46.70	-9	6,255	-0.14%
2021/03/11	0	0.00	6	45.35	45.70	-6	6,520	-0.09%
2021/03/10	2	43.88	1	43.20	44.30	1	6,566	0.02%
2021/03/09	1	42.85	0	0.00	43.05	1	6,673	0.01%
2021/03/08	5	43.68	3	44.00	43.70	2	6,785	0.03%
2021/03/05	6	44.03	0	0.00	44.05	6	6,866	0.09%
2021/03/04	2	45.65	0	0.00	45.10	2	6,969	0.03%
2021/03/03	1	45.40	0	0.00	46.10	1	7,102	0.01%
2021/02/25	2	47.60	5	47.42	47.60	-3	7,417	-0.04%
2021/02/24	4	47.16	2	47.40	46.65	2	7,494	0.03%
2021/02/23	3	46.72	6	46.93	47.05	-3	7,548	-0.04%
2021/02/22	5	45.50	15	46.10	46.25	-10	7,792	-0.13%
2021/02/19	6	44.87	6	44.94	45.15	0	7,896	0.00%
2021/02/18	2	44.65	2	44.00	44.75	0	8,052	0.00%
2021/02/17	4	43.35	0	0.00	43.50	4	8,142	0.05%
2021/02/05	1	45.65	8	46.20	45.15	-7	8,225	-0.09%
2021/02/04	4	46.16	0	0.00	45.90	4	8,372	0.05%
2021/02/03	1	46.65	1	47.30	46.05	0	8,611	0.00%
2021/02/02	6	46.77	7	46.83	47.05	-1	9,071	-0.01%
2021/02/01	9	46.17	7	46.24	46.10	2	9,154	0.02%
2021/01/29	1	45.60	3	45.30	45.30	-2	9,183	-0.02%
2021/01/28	23	47.36	25	47.64	46.90	-2	9,305	-0.02%
2021/01/27	17	48.57	5	48.49	47.60	12	9,417	0.13%
2021/01/26	106	49.30	135	49.30	48.80	-29	9,415	-0.31%	大買/大賣/
2021/01/25	84	50.86	43	49.72	51.80	41	9,068	0.45%
2021/01/22	0	0.00	1	47.15	47.15	-1	9,049	-0.01%
2021/01/21	0	0.00	3	47.32	46.05	-3	9,562	-0.03%
2021/01/20	2	45.15	0	0.00	44.75	2	9,710	0.02%
2021/01/19	3	47.35	3	47.52	47.45	0	10,071	0.00%
2021/01/15	3	46.80	0	0.00	45.60	3	10,170	0.03%
2021/01/14	4	47.80	7	48.10	47.95	-3	10,205	-0.03%
2021/01/13	0	0.00	2	47.73	47.85	-2	10,288	-0.02%
2021/01/12	7	47.26	2	47.50	46.75	5	10,447	0.05%
2021/01/11	1	47.55	1	47.75	47.95	0	10,593	0.00%
2021/01/08	4	47.50	4	47.68	47.70	0	10,854	0.00%
2021/01/07	1	46.70	7	47.46	47.90	-6	11,012	-0.05%
2021/01/06	1	46.15	6	46.66	46.10	-5	11,545	-0.04%
2021/01/05	5	47.75	5	47.76	47.40	0	11,670	0.00%
2021/01/04	1	49.30	0	0.00	48.65	1	11,975	0.01%
2020/12/31	9	49.96	12	50.76	49.95	-3	12,299	-0.02%
2020/12/28	3	48.55	7	48.88	48.70	-4	14,744	-0.03%
2020/12/25	3	50.33	3	49.70	49.10	0	15,292	0.00%
2020/12/24	4	49.65	4	49.65	49.85	0	15,589	0.00%
2020/12/23	7	48.80	1	48.30	48.05	6	15,999	0.04%
2020/12/22	4	50.00	6	50.33	50.50	-2	16,303	-0.01%
2020/12/21	3	49.20	1	49.00	49.00	2	16,405	0.01%
2020/12/18	7	49.16	1	48.85	48.55	6	16,703	0.04%
2020/12/17	0.5	50.20	2	49.95	49.80	-1.5	16,903	-0.01%
2020/12/16	0	0.00	1	50.50	50.40	-1	17,059	-0.01%
2020/12/15	8	50.58	2	51.55	49.95	6	17,679	0.03%
2020/12/14	3	49.72	3	50.03	50.10	0	17,777	0.00%
2020/12/11	6	50.08	3	49.92	49.60	3	18,149	0.02%
2020/12/10	3	50.87	7	50.26	50.00	-4	18,917	-0.02%
2020/12/09	2.5	52.08	4	52.83	51.70	-1.5	19,978	-0.01%
2020/12/08	4	52.68	4	52.60	53.00	0	20,588	0.00%
2020/12/07	6	51.22	17.4	51.45	51.10	-11.4	21,166	-0.05%
2020/12/04	11	55.75	1	56.40	55.60	10	21,372	0.05%
2020/12/03	3	56.13	15	56.40	56.00	-12	22,484	-0.05%
2020/12/02	7	57.30	2	57.30	57.30	5	22,967	0.02%
2020/12/01	7	59.47	1	60.10	58.70	6	22,885	0.03%
2020/11/30	4	59.25	3	59.43	59.60	1	22,824	0.00%
2020/11/27	5	58.68	34	58.28	59.00	-29	22,754	-0.13%
2020/11/26	3	57.27	0	0.00	57.30	3	22,648	0.01%
2020/11/25	26	57.38	5	57.06	57.30	21	22,623	0.09%
2020/11/24	8.4	59.51	11	59.88	58.60	-2.6	22,575	-0.01%
2020/11/23	1	58.40	24	58.82	58.80	-23	22,488	-0.10%
2020/11/20	23	57.88	1	57.70	57.70	22	22,423	0.10%
2020/11/19	4	59.35	11	59.64	58.90	-7	22,402	-0.03%
2020/11/18	0	0.00	10	58.00	58.20	-10	22,172	-0.05%
2020/11/17	28	57.05	19	57.17	56.90	9	22,218	0.04%
2020/11/16	15	58.23	10	57.60	57.60	5	22,288	0.02%
2020/11/13	9	57.97	21	57.80	57.70	-12	22,387	-0.05%
2020/11/12	14	57.69	8	56.51	57.00	6	22,431	0.03%
2020/11/11	180	55.78	15	55.86	57.00	165	22,480	0.73%	大買/鉅額交易
2020/11/10	114	56.50	247	55.84	55.50	-133	22,356	-0.59%	大買/大賣/鉅額交易
2020/11/09	2	60.80	4	61.60	61.40	-2	22,067	-0.01%
2020/11/06	8	60.64	0	0.00	60.20	8	22,089	0.04%
2020/11/05	6	61.70	6	61.62	61.40	0	22,156	0.00%
2020/11/04	16	61.17	19	61.94	62.10	-3	22,340	-0.01%
2020/11/02	29	62.79	11	61.52	61.70	18	23,534	0.08%
2020/10/30	8	64.93	27	62.94	62.20	-19	24,425	-0.08%
2020/10/29	16	64.91	30	65.20	66.50	-14	24,742	-0.06%
2020/10/28	25	63.53	36	63.84	63.50	-11	24,299	-0.05%
2020/10/27	25	62.40	21	62.58	63.30	4	24,240	0.02%
2020/10/26	9	61.54	15	61.27	60.70	-6	23,993	-0.03%
2020/10/23	10	62.87	9	63.21	62.60	1	24,069	0.00%
2020/10/22	3	62.90	5	62.40	62.80	-2	24,313	-0.01%
2020/10/21	17	63.03	16	62.49	62.70	1	24,494	0.00%
2020/10/20	8	63.26	7	63.81	62.50	1	24,854	0.00%
2020/10/19	36	63.31	20	62.58	62.20	16	24,855	0.06%
2020/10/16	28	64.66	48	64.79	63.00	-20	24,855	-0.08%
2020/10/15	16	67.29	14	68.01	66.80	2	24,894	0.01%
2020/10/14	35	68.34	16	70.42	67.30	19	25,105	0.08%
2020/10/13	35	68.45	25	67.95	67.20	10	25,279	0.04%
2020/10/12	10	68.05	31	67.86	67.70	-21	25,195	-0.08%
2020/10/08	17	68.69	10	68.36	67.50	7	25,336	0.03%
2020/10/07	17	67.47	17	67.35	68.10	0	25,620	0.00%
2020/10/06	60	67.85	65	67.02	67.50	-5	25,528	-0.02%
2020/10/05	15	64.84	36	65.23	66.50	-21	24,601	-0.09%
2020/09/30	36	61.09	35	61.19	60.50	1	24,577	0.00%
2020/09/29	22	60.90	19	60.91	60.10	3	24,713	0.01%
2020/09/28	9	61.06	8	60.63	63.00	1	24,954	0.00%
2020/09/25	26	60.81	9	59.41	59.10	17	24,564	0.07%
2020/09/24	10	63.66	0	0.00	62.50	10	24,296	0.04%
2020/09/23	1	66.10	4.4	65.07	64.00	-3.4	24,222	-0.01%
2020/09/22	5	64.28	9	62.96	66.00	-4	24,073	-0.02%
2020/09/21	7	66.46	14	65.96	64.70	-7	23,946	-0.03%
2020/09/18	36	65.84	13	66.55	65.80	23	23,911	0.10%
2020/09/17	4	64.03	3	63.97	64.00	1	23,321	0.00%
2020/09/16	9	64.47	9	64.14	64.00	0	23,269	0.00%
2020/09/15	38	64.60	15	64.15	63.70	23	22,979	0.10%
2020/09/14	29	62.44	21	62.50	64.10	8	22,178	0.04%
2020/09/11	14	60.72	34	60.78	58.30	-20	21,177	-0.09%
2020/09/10	12	65.67	19	66.18	64.30	-7	20,578	-0.03%
2020/09/09	27	67.43	19	67.09	68.00	8	19,988	0.04%
2020/09/08	49	71.46	47	71.09	67.20	2	19,686	0.01%
2020/09/07	11	75.10	16	75.20	71.10	-5	19,288	-0.03%
2020/09/02	2	76.60	0	0.00	76.60	2	20,043	0.01%
2020/09/01	0	0.00	1	70.50	69.70	-1	20,193	0.00%
2020/08/31	2	67.95	0	0.00	70.00	2	20,472	0.01%
2020/08/28	4	65.00	3.3	63.51	65.90	0.7	20,493	0.00%
2020/08/27	0	0.00	1	60.30	60.00	-1	20,537	0.00%
2020/08/26	0	0.00	1	60.30	59.50	-1	20,496	0.00%
2020/08/25	0	0.00	3	60.17	60.30	-3	20,463	-0.01%
2020/08/24	1	57.50	19	57.38	57.30	-18	20,381	-0.09%
2020/08/21	8	56.25	12	56.00	56.40	-4	20,321	-0.02%
2020/08/20	3	49.87	4	51.18	52.90	-1	20,139	0.00%
2020/08/19	7	56.94	6	56.37	55.10	1	19,896	0.01%
2020/08/18	12	57.13	8	55.96	59.00	4	19,748	0.02%
2020/08/17	8	54.58	2	55.05	55.80	6	19,661	0.03%
2020/08/14	2	50.00	2	48.75	50.80	0	19,553	0.00%
2020/08/13	4	47.70	5	46.20	48.15	-1	19,424	-0.01%
2020/08/12	0	0.00	1	43.55	45.80	-1	19,225	-0.01%
2020/08/11	4	47.29	7	46.89	46.35	-3	19,088	-0.02%
2020/08/10	7	43.95	9	44.11	45.00	-2	18,843	-0.01%
2020/08/07	33	43.37	30	43.38	43.25	3	18,500	0.02%
2020/08/06	39	44.00	26	44.02	43.50	13	17,960	0.07%
2020/08/05	37	40.23	29	40.83	41.35	8	16,997	0.05%
2020/08/04	15	38.36	22	38.25	39.60	-7	15,891	-0.04%
2020/08/03	4	35.76	2	35.95	36.00	2	15,217	0.01%
2020/07/31	6	36.09	2	36.40	35.75	4	15,184	0.03%
2020/07/30	4	36.13	7	36.51	36.70	-3	15,056	-0.02%
2020/07/29	7	35.18	3	35.07	35.65	4	14,890	0.03%
2020/07/28	9	35.77	10	35.67	34.30	-1	14,733	-0.01%
2020/07/27	2	36.93	4	36.64	35.75	-2	14,450	-0.01%
2020/07/24	6	37.05	6	37.48	36.95	0	14,200	0.00%
2020/07/23	13	36.84	15	36.18	36.50	-2	13,766	-0.01%
2020/07/22	10	35.65	2	34.95	36.20	8	13,647	0.06%
2020/07/21	16	35.62	23	35.62	34.50	-7	13,472	-0.05%
2020/07/20	65	33.99	62	34.18	33.70	3	13,268	0.02%
2020/07/17	54	38.17	53	38.34	37.40	1	12,881	0.01%
2020/07/16	17	36.67	34	36.51	37.00	-17	12,208	-0.14%
2020/07/15	30	38.47	20	37.74	36.10	10	12,035	0.08%
2020/07/14	33	38.44	31	38.47	38.05	2	11,593	0.02%
2020/07/13	24	37.21	16	37.28	36.50	8	11,051	0.07%
2020/07/10	12	35.60	34	35.79	35.30	-22	10,684	-0.21%
2020/07/09	10	38.83	9	39.26	37.35	1	10,324	0.01%
2020/07/08	38	37.17	42	36.97	37.70	-4	9,539	-0.04%
2020/07/07	27	33.79	75	34.57	34.85	-48	8,843	-0.54%
2020/07/06	1	31.05	23	30.59	31.70	-22	8,261	-0.27%
2020/07/03	8	28.64	2	28.90	28.95	6	8,241	0.07%
2020/07/02	0	0.00	10	28.61	28.40	-10	8,172	-0.12%
2020/07/01	27	29.18	0	0.00	28.10	27	8,109	0.33%
2020/06/30	39	29.08	37	28.81	29.00	2	7,921	0.03%
2020/06/29	45	26.61	66	25.72	26.85	-21	7,802	-0.27%
2020/06/24	29	24.40	5	24.35	24.45	24	7,666	0.31%
2020/06/23	0	0.00	60	23.12	23.20	-60	7,599	-0.79%
2020/06/22	46	26.65	102	26.29	24.15	-56	7,488	-0.75%	大賣/
2020/06/19	35	25.63	36	26.03	26.40	-1	7,418	-0.01%
2020/06/18	118	26.60	100	26.43	26.90	18	7,306	0.25%	大買/
2020/06/17	35	24.06	92	24.80	24.50	-57	7,128	-0.80%
2020/06/16	71	23.12	16	23.49	23.55	55	7,031	0.78%
2020/06/15	83	23.70	7	24.41	24.25	76	6,945	1.09%
2020/06/12	91	21.62	76	22.28	22.85	15	6,741	0.22%
2020/06/11	82	21.84	105	21.26	20.80	-23	6,005	-0.38%	大賣/
2020/06/10	53	19.90	36	19.78	20.15	17	5,442	0.31%
2020/06/09	17	17.55	30	17.70	18.35	-13	5,048	-0.26%
2020/06/08	20	16.25	19	16.41	16.70	1	4,725	0.02%
2020/06/05	15	15.69	51	15.99	15.95	-36	4,555	-0.79%
2020/06/04	5	14.15	6	14.64	14.85	-1	4,308	-0.02%
2020/06/03	11	14.49	11	14.43	14.15	0	4,339	0.00%
2020/06/01	12	13.92	0	0.00	13.95	12	4,648	0.26%
2020/05/28	0	0.00	20	13.75	13.45	-20	5,104	-0.39%
2020/05/27	20	13.25	1	13.35	13.40	19	5,195	0.37%
2020/05/26	0	0.00	2	13.50	13.55	-2	5,279	-0.04%
2020/05/25	6	13.91	12	13.80	13.70	-6	5,457	-0.11%
2020/05/22	0	0.00	1	13.75	13.95	-1	5,430	-0.02%
2020/05/21	2	14.05	30	14.22	14.30	-28	5,349	-0.52%
2020/05/20	1	13.50	0	0.00	13.50	1	5,257	0.02%
2020/05/19	0	0.00	3	13.35	13.35	-3	5,395	-0.06%
2020/05/18	0	0.00	21	13.43	13.25	-21	5,483	-0.38%
2020/05/15	10	12.80	2	12.90	12.75	8	5,562	0.14%
2020/05/14	30	12.82	1	13.10	12.80	29	5,602	0.52%
2020/05/13	6	13.83	6	13.69	13.60	0	5,542	0.00%
2020/05/12	4	13.31	1	13.65	13.65	3	5,502	0.05%
2020/05/11	2	13.35	5	13.35	13.20	-3	5,495	-0.05%
2020/05/08	1	13.90	19	13.75	13.30	-18	5,485	-0.33%
2020/05/07	7	13.39	40	13.32	13.50	-33	5,447	-0.61%
2020/05/06	11	12.75	14	13.17	12.70	-3	5,352	-0.06%
2020/05/05	0	0.00	5	12.50	12.55	-5	5,265	-0.09%
2020/05/04	2	12.50	3	12.45	12.55	-1	5,222	-0.02%
2020/04/30	2	12.35	2	12.25	12.20	0	5,171	0.00%
2020/04/29	7	12.19	5	12.10	12.10	2	5,130	0.04%
2020/04/28	2	11.75	3	11.95	12.00	-1	5,083	-0.02%
2020/04/27	5	12.12	1	11.95	11.85	4	5,036	0.08%
2020/04/23	8	12.01	19	11.98	11.90	-11	4,903	-0.22%
2020/04/21	95	11.59	89	11.85	11.70	6	4,677	0.13%
2020/04/20	10	11.55	11	11.60	11.35	-1	4,532	-0.02%
2020/04/17	2	11.70	0	0.00	11.20	2	4,476	0.04%
2020/04/16	20	11.81	17	11.73	11.70	3	4,397	0.07%
2020/04/15	2	11.10	0	0.00	11.20	2	4,249	0.05%
2020/04/14	20	11.14	14	11.15	11.20	6	4,222	0.14%
2020/04/13	20	11.45	5	11.60	11.25	15	4,152	0.36%
2020/04/10	1	11.50	0	0.00	11.45	1	4,113	0.02%
2020/04/09	7	11.34	3	11.33	11.25	4	4,063	0.10%
2020/04/08	7	12.01	8	11.59	11.45	-1	4,009	-0.02%
2020/04/07	3	11.65	8	11.51	11.80	-5	3,856	-0.13%
2020/04/06	17	10.41	8	10.43	10.75	9	3,713	0.24%
2020/03/26	0	0.00	2	9.58	9.51	-2	3,417	-0.06%
2020/03/25	2	9.53	0	0.00	9.54	2	3,367	0.06%
2020/03/24	0	0.00	10	8.75	8.68	-10	3,295	-0.30%
2020/03/23	0.1	8.48	0	0.00	8.36	0.1	3,276	0.00%
2020/03/19	10	8.20	0	0.00	8.19	10	3,231	0.31%
2020/03/18	0	0.00	3	9.83	9.09	-3	3,189	-0.09%
2020/03/17	5	9.59	14	9.89	9.54	-9	3,140	-0.29%
2020/03/16	23	9.79	11	9.79	9.17	12	3,058	0.39%
2020/03/13	0	0.00	1	8.58	8.93	-1	2,950	-0.03%
2020/03/12	1	10.00	1	10.15	9.38	0	2,881	0.00%
2020/03/11	0	0.00	65	11.09	10.25	-65	2,819	-2.31%
2020/03/10	64	10.55	3	11.00	10.90	61	2,765	2.21%
2020/03/09	52	12.59	0	0.00	11.60	52	2,681	1.94%
2020/03/06	3	12.97	5	13.01	12.85	-2	2,549	-0.08%
2020/03/05	11	13.47	58	13.58	13.25	-47	2,404	-1.95%
2020/03/04	86	13.08	45	12.88	13.50	41	2,074	1.98%
2020/03/03	55	12.40	51	12.60	12.30	4	1,734	0.23%
2020/03/02	52	12.39	91	12.19	12.30	-39	1,581	-2.47%
2020/02/27	4	12.10	0	0.00	12.15	4	1,469	0.27%
2020/02/26	0	0.00	15	12.33	12.75	-15	1,355	-1.11%
2020/02/25	9	11.97	0	0.00	11.80	9	1,144	0.79%
2020/02/24	22	12.09	13	12.35	12.05	9	1,067	0.84%
2020/02/21	43	12.45	40	12.05	12.20	3	1,009	0.30%
2020/02/20	61	12.45	113	12.56	12.60	-52	957	-5.43%	大賣/
2020/02/19	50	12.30	0	0.00	12.25	50	794	6.29%
2020/02/18	10	12.25	65	11.95	12.30	-55	687	-8.01%
2020/02/17	50	11.04	30	11.20	11.20	20	564	3.54%
2020/02/12	0	0.00	30	10.60	10.60	-30	469	-6.40%
2020/02/11	10	10.20	10	10.35	10.35	0	429	0.00%
2020/01/31	0	0.00	18	9.60	9.58	-18	354	-5.08%
2019/12/13	2	10.40	0	0.00	10.35	2	423	0.47%
2019/11/29	2	10.15	0	0.00	10.05	2	457	0.44%
2019/11/14	0	0.00	3	10.35	10.30	-3	433	-0.69%
2019/11/06	0	0.00	10	10.71	10.65	-10	434	-2.30%
2019/10/30	2	10.95	0	0.00	11.05	2	489	0.41%
2019/10/29	2	11.10	0	0.00	10.95	2	480	0.42%
2019/10/28	10	11.30	2	11.40	11.30	8	468	1.71%
2019/10/25	0	0.00	2	10.85	10.85	-2	424	-0.47%
2019/10/15	0	0.00	2	10.60	10.65	-2	466	-0.43%
2019/09/27	2	10.55	0	0.00	10.50	2	491	0.41%
2019/09/26	2	10.85	0	0.00	10.75	2	489	0.41%
2019/08/22	0	0.00	2	10.85	10.75	-2	451	-0.44%
2019/08/07	2	10.60	0	0.00	10.65	2	557	0.36%
2019/08/02	3	11.60	2	11.50	11.15	1	618	0.16%
2019/08/01	2	11.15	0	0.00	11.45	2	699	0.29%
2019/07/30	5	11.13	0	0.00	11.15	5	782	0.64%
2019/07/26	1	11.35	0	0.00	11.65	1	778	0.13%
2019/07/23	0	0.00	2	11.60	11.60	-2	807	-0.25%
2019/07/17	2	11.25	2	11.20	11.20	0	812	0.00%
2019/07/11	2	11.50	3	11.45	11.40	-1	974	-0.10%
2019/07/03	5	11.02	0	0.00	11.05	5	1,165	0.43%
2019/07/02	2	11.15	0	0.00	11.05	2	1,188	0.17%
2019/06/28	5	11.05	0	0.00	11.10	5	1,262	0.40%
2019/06/27	6	11.07	0	0.00	11.05	6	1,350	0.44%
2019/06/25	2	11.20	0	0.00	11.20	2	1,440	0.14%
2019/06/24	30	11.35	2	11.55	11.35	28	1,444	1.94%
2019/06/21	20	11.20	0	0.00	11.45	20	1,448	1.38%
2019/06/20	0	0.00	4	11.10	11.10	-4	1,444	-0.28%
2019/06/14	2	11.10	0	0.00	11.05	2	1,513	0.13%
2019/05/28	2	10.85	0	0.00	10.80	2	1,665	0.12%
2019/05/16	2	11.75	6	11.55	11.35	-4	1,786	-0.22%
2019/05/15	11	12.05	0	0.00	11.75	11	1,788	0.62%
2019/05/14	5	12.57	0	0.00	12.60	5	1,744	0.29%
2019/05/13	0	0.00	3	12.73	12.75	-3	1,735	-0.17%
2019/05/09	9	14.01	12	13.71	13.05	-3	1,687	-0.18%
2019/05/08	2	13.55	2	13.50	13.60	0	1,557	0.00%
2019/05/07	5	13.07	17	13.09	13.05	-12	1,494	-0.80%
2019/05/06	10	12.60	0	0.00	12.55	10	1,472	0.68%
2019/04/29	30	12.15	0	0.00	12.15	30	1,424	2.11%
2019/04/26	5	12.70	0	0.00	12.55	5	1,431	0.35%
2019/04/24	2	12.95	0	0.00	12.75	2	1,416	0.14%
2019/04/19	11	13.57	11	13.46	13.20	0	1,369	0.00%
2019/04/18	3	13.15	1	13.20	13.10	2	1,262	0.16%
2019/04/17	0	0.00	2	13.05	13.00	-2	1,228	-0.16%
2019/04/16	2	12.70	0	0.00	12.70	2	1,233	0.16%
2019/04/15	1	12.60	0	0.00	12.70	1	1,223	0.08%
2019/04/11	3	13.30	4	13.25	12.95	-1	1,202	-0.08%
2019/04/10	5	12.90	0	0.00	12.90	5	1,082	0.46%
2019/04/08	0	0.00	4	13.25	13.10	-4	1,030	-0.39%
2019/04/02	0	0.00	2	13.25	13.20	-2	982	-0.20%
2019/04/01	0	0.00	6	13.03	13.20	-6	929	-0.65%
2019/03/29	4	12.45	40	12.25	12.40	-36	852	-4.22%
2019/03/27	0	0.00	2	11.68	11.75	-2	758	-0.26%
2019/03/26	2	11.65	0	0.00	11.50	2	753	0.27%
2019/03/25	5	11.50	0	0.00	11.45	5	741	0.67%
2019/03/21	1	11.95	0	0.00	11.90	1	718	0.14%
2019/03/20	0	0.00	1	12.00	12.05	-1	706	-0.14%
2019/03/12	1	12.00	0	0.00	11.85	1	654	0.15%
2019/03/11	0	0.00	5	11.60	11.90	-5	608	-0.82%
2019/03/06	5	11.85	4	11.70	11.70	1	615	0.16%
2019/03/05	4	11.38	7	11.55	11.35	-3	628	-0.48%
2019/02/25	2	11.95	0	0.00	11.80	2	580	0.34%
2019/02/22	1	11.95	5	11.96	11.95	-4	549	-0.73%
2019/02/21	5	11.37	5	11.50	11.40	0	462	0.00%
2019/02/20	5	11.10	0	0.00	11.10	5	439	1.14%
2019/02/19	0	0.00	1	11.10	11.10	-1	437	-0.23%
2019/02/15	0	0.00	2	11.05	11.20	-2	520	-0.38%
2019/02/14	2	11.25	1	11.15	11.20	1	511	0.20%
2019/02/13	7	11.00	5	10.95	11.00	2	490	0.41%
2019/02/12	0	0.00	2	11.10	10.95	-2	480	-0.42%
2019/01/29	0	0.00	1	10.70	10.75	-1	470	-0.21%
2019/01/28	1	10.70	0	0.00	10.75	1	469	0.21%
2019/01/24	5	10.70	0	0.00	10.65	5	467	1.07%
2019/01/21	0	0.00	5	10.80	10.80	-5	464	-1.08%
2019/01/16	2	10.55	0	0.00	10.60	2	447	0.45%
2019/01/08	0	0.00	10	10.60	10.40	-10	446	-2.24%
2019/01/04	5	10.05	0	0.00	10.10	5	439	1.14%
2018/12/28	5	10.20	0	0.00	10.15	5	455	1.10%
2018/12/27	5	10.20	5	10.40	10.30	0	464	0.00%
2018/12/06	0	0.00	1	10.50	10.40	-1	471	-0.21%
2018/12/03	2	11.00	0	0.00	11.05	2	491	0.41%
2018/11/28	18	10.93	18	11.19	10.90	0	460	0.00%
2018/11/27	0	0.00	2	10.55	10.70	-2	431	-0.46%
2018/11/22	1	10.10	0	0.00	10.05	1	418	0.24%
2018/11/20	2	10.20	0	0.00	10.20	2	419	0.48%
2018/11/19	0	0.00	1	10.20	10.25	-1	418	-0.24%
2018/11/14	1	10.60	1	10.50	10.45	0	426	0.00%
2018/11/02	0	0.00	5	9.85	9.80	-5	446	-1.12%
2018/10/25	5	9.36	0	0.00	9.33	5	520	0.96%
2018/10/11	30	9.50	0	0.00	9.50	30	539	5.56%
2018/10/03	0	0.00	1	11.25	11.20	-1	581	-0.17%
2018/09/18	1	11.20	0	0.00	11.10	1	632	0.16%
2018/09/14	1	11.20	0	0.00	11.10	1	634	0.16%
2018/09/13	0	0.00	1	11.05	11.00	-1	637	-0.16%
2018/09/12	1	11.10	0	0.00	10.90	1	647	0.15%
2018/09/11	0	0.00	2	11.15	11.15	-2	656	-0.30%
2018/09/06	2	12.20	0	0.00	12.10	2	665	0.30%
2018/09/05	0	0.00	1	12.25	12.20	-1	676	-0.15%
2018/08/30	0	0.00	2	12.45	12.35	-2	778	-0.26%
2018/08/24	2	12.15	0	0.00	12.10	2	1,012	0.20%
2018/08/10	6	13.62	5	13.70	13.15	1	1,193	0.08%
2018/08/07	5	13.30	0	0.00	13.35	5	1,197	0.42%
2018/08/06	2	13.35	1	13.55	13.60	1	1,181	0.08%
2018/07/27	5	13.05	0	0.00	13.05	5	1,196	0.42%
2018/07/26	0	0.00	10	13.00	12.95	-10	1,196	-0.84%
2018/07/25	80	13.10	80	13.30	13.15	0	1,189	0.00%
2018/07/24	3	12.80	0	0.00	12.95	3	1,164	0.26%
2018/07/20	0	0.00	5	12.65	12.70	-5	1,173	-0.43%
2018/07/19	5	12.85	0	0.00	12.65	5	1,185	0.42%
2018/07/18	0	0.00	1	12.90	12.75	-1	1,191	-0.08%
2018/07/17	1	12.90	0	0.00	12.80	1	1,193	0.08%
2018/07/16	1	13.40	0	0.00	13.10	1	1,190	0.08%
2018/07/13	0	0.00	10	12.90	12.95	-10	1,157	-0.86%
2018/07/12	0	0.00	2	12.80	13.00	-2	1,157	-0.17%
2018/07/11	12	12.89	1	13.05	12.70	11	1,158	0.95%
2018/07/06	3	12.35	2	12.65	12.40	1	1,175	0.09%
2018/07/03	1	12.45	0	0.00	12.35	1	1,163	0.09%
2018/06/29	0	0.00	2	12.60	12.55	-2	1,187	-0.17%
2018/06/26	2	12.35	0	0.00	12.25	2	1,206	0.17%
2018/06/21	5	12.90	2	12.90	12.70	3	1,223	0.25%
2018/06/20	2	12.60	0	0.00	12.60	2	1,228	0.16%
2018/06/15	2	13.20	2	13.20	13.05	0	1,231	0.00%
2018/06/14	0	0.00	2	13.60	13.15	-2	1,227	-0.16%
2018/06/13	2	13.35	0	0.00	13.30	2	1,210	0.17%
2018/06/12	1	13.50	4	13.48	13.40	-3	1,213	-0.25%
2018/06/11	2	13.75	0	0.00	13.55	2	1,221	0.16%
2018/06/06	4	13.93	4	13.68	13.80	0	1,418	0.00%
2018/06/05	2	13.10	2	13.10	13.05	0	1,347	0.00%
2018/06/01	4	13.49	2	13.65	13.20	2	1,358	0.15%
2018/05/30	2	13.05	1	12.95	12.80	1	1,364	0.07%
2018/05/28	0	0.00	2	13.00	13.00	-2	1,337	-0.15%
2018/05/25	18	12.88	0	0.00	12.70	18	1,320	1.36%
2018/05/18	2	12.75	5	12.55	12.70	-3	1,329	-0.23%
2018/05/17	6	12.14	2	12.50	12.30	4	1,325	0.30%
2018/05/16	2	11.90	0	0.00	11.85	2	1,313	0.15%
2018/05/15	2	12.25	4	12.23	11.90	-2	1,342	-0.15%
2018/05/07	0	0.00	5	12.95	12.90	-5	1,657	-0.30%
2018/04/24	2	12.35	0	0.00	12.15	2	2,689	0.07%
2018/04/10	2	13.10	0	0.00	12.85	2	3,078	0.06%
2018/04/02	0	0.00	1	13.25	12.95	-1	3,260	-0.03%
2018/03/30	1	12.90	0	0.00	12.90	1	3,298	0.03%
2018/03/27	2	13.25	0	0.00	13.10	2	3,399	0.06%
2018/03/22	0	0.00	1	13.65	13.30	-1	3,583	-0.03%
2018/03/21	2	13.70	0	0.00	13.70	2	3,659	0.05%
2018/03/16	2	13.90	2	14.15	13.85	0	3,722	0.00%
2018/03/15	2	13.80	0	0.00	13.80	2	3,714	0.05%
2018/03/13	1	14.15	1	14.10	14.05	0	3,692	0.00%
2018/03/12	0	0.00	21	13.40	13.40	-21	3,453	-0.61%
2018/03/09	1	13.75	0	0.00	13.55	1	3,466	0.03%
2018/03/08	1	14.00	1	14.00	13.70	0	3,479	0.00%
2018/03/06	1	13.80	5	13.94	13.80	-4	3,532	-0.11%
2018/03/05	15	13.72	16	14.22	14.15	-1	3,535	-0.03%
2018/03/02	2	13.35	1	13.35	13.25	1	3,487	0.03%
2018/03/01	1	13.25	0	0.00	13.25	1	3,598	0.03%
2018/02/26	0	0.00	1	13.65	13.75	-1	3,769	-0.03%
2018/02/23	5	13.35	15	13.42	13.30	-10	3,755	-0.27%
2018/02/22	10	13.40	2	13.10	13.10	8	3,785	0.21%
2018/02/21	3	12.67	0	0.00	12.85	3	3,806	0.08%
2018/02/09	1	12.20	0	0.00	12.40	1	3,900	0.03%
2018/02/07	0	0.00	2	12.90	12.90	-2	4,025	-0.05%
2018/02/06	14	13.51	0	0.00	13.05	14	4,153	0.34%
2018/02/05	0	0.00	10	14.50	14.50	-10	4,389	-0.23%
2018/02/02	2	14.95	0	0.00	15.00	2	4,621	0.04%
2018/02/01	7	15.56	6	15.72	15.15	1	5,000	0.02%
2018/01/30	1	15.80	31	15.57	15.35	-30	5,103	-0.59%
2018/01/29	19	16.01	22	16.02	16.05	-3	5,024	-0.06%
2018/01/26	11	14.92	6	14.78	15.00	5	4,783	0.10%
2018/01/25	3	14.67	0	0.00	14.45	3	4,696	0.06%
2018/01/23	36	15.13	17	15.72	15.05	19	4,676	0.41%
2018/01/22	18	15.18	36	15.25	14.85	-18	4,504	-0.40%
2018/01/19	88	15.11	61.3	15.25	15.20	26.7	4,448	0.60%
2018/01/18	6	14.80	8	14.67	14.35	-2	4,172	-0.05%
2018/01/17	15	14.54	7	14.67	14.65	8	4,138	0.19%
2018/01/16	5	14.45	8	14.29	14.45	-3	4,155	-0.07%
2018/01/15	5	14.00	5	14.25	13.90	0	4,094	0.00%
2018/01/12	6	13.91	5	14.15	13.90	1	4,091	0.02%
2018/01/11	1	13.90	1	13.70	13.70	0	4,073	0.00%
2018/01/10	2	13.50	0	0.00	13.50	2	4,033	0.05%
2018/01/08	1	14.10	4	14.05	13.65	-3	4,048	-0.07%
2018/01/05	1	14.35	0	0.00	14.10	1	3,982	0.03%
2018/01/04	1	14.60	0	0.00	14.30	1	3,960	0.03%
2018/01/03	1	14.35	0	0.00	14.55	1	3,920	0.03%
2018/01/02	7	14.00	6	14.15	14.05	1	3,853	0.03%