圓剛 (2417)-凱基-市政券商分點個股進出

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－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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	4	39.35	0	0.00	39.05	4	1,634	0.24%
2024/11/04	0	0.00	10	40.10	39.90	-10	2,448	-0.41%
2024/10/23	1	42.45	0	0.00	42.45	1	2,712	0.04%
2024/10/18	3	43.05	3	43.25	42.10	0	2,798	0.00%
2024/10/17	2	43.30	4	43.40	43.40	-2	2,818	-0.07%
2024/10/15	2	42.20	1	42.50	41.35	1	2,862	0.03%
2024/10/14	0	0.00	1	41.80	41.90	-1	2,888	-0.03%
2024/10/11	5	41.91	0	0.00	41.70	5	2,937	0.17%
2024/10/09	2	42.35	1	41.80	41.75	1	3,002	0.03%
2024/10/07	2	43.20	0	0.00	43.10	2	3,361	0.06%
2024/10/04	10	43.05	0	0.00	43.05	10	3,878	0.26%
2024/10/01	2	43.98	0	0.00	44.60	2	4,223	0.05%
2024/09/30	26	45.12	0	0.00	44.50	26	4,892	0.53%
2024/09/27	10.1	45.84	0	0.00	45.60	10.1	5,048	0.20%
2024/09/26	20	46.02	7	46.30	45.80	13	5,080	0.26%
2024/09/25	5	46.35	6	47.35	46.15	-1	5,371	-0.02%
2024/09/24	5	45.70	26.2	45.60	46.40	-21.2	5,575	-0.38%
2024/09/23	6	43.85	0	0.00	43.80	6	5,520	0.11%
2024/09/19	0	0.00	2	44.18	44.75	-2	5,569	-0.04%
2024/09/18	3	44.40	2	44.50	43.75	1	5,609	0.02%
2024/09/16	0	0.00	5	45.92	44.60	-5	5,619	-0.09%
2024/09/13	3	43.25	5	43.59	43.25	-2	5,569	-0.04%
2024/09/12	2	43.00	1	43.10	43.20	1	5,589	0.02%
2024/09/11	1	41.65	0	0.00	41.65	1	5,599	0.02%
2024/09/10	3	42.32	30	42.89	42.10	-27	5,630	-0.48%
2024/09/06	7	44.54	0	0.00	44.35	7	5,696	0.12%
2024/09/04	24	44.56	17	45.21	44.70	7	5,795	0.12%
2024/09/03	7	48.01	7	49.01	47.80	0	5,860	0.00%
2024/09/02	2	48.33	1	48.35	47.90	1	6,071	0.02%
2024/08/30	5	48.67	9	48.57	48.40	-4	6,680	-0.06%
2024/08/29	11	49.85	2	49.78	49.00	9	6,844	0.13%
2024/08/28	2	49.55	1	49.75	50.10	1	7,103	0.01%
2024/08/27	6	49.58	0	0.00	49.60	6	7,152	0.08%
2024/08/26	38	51.33	57	50.63	51.10	-19	7,146	-0.27%
2024/08/23	12	47.45	1	47.55	48.00	11	7,270	0.15%
2024/08/22	4	48.25	10	48.45	48.25	-6	7,572	-0.08%
2024/08/21	1	49.20	2	48.63	48.50	-1	7,882	-0.01%
2024/08/20	34	50.93	16	50.69	49.60	18	7,902	0.23%
2024/08/19	10	48.35	25	48.88	49.55	-15	7,673	-0.20%
2024/08/16	4	45.50	4	45.88	45.05	0	7,894	0.00%
2024/08/15	0	0.00	2	43.30	45.20	-2	7,949	-0.03%
2024/08/14	0	0.00	1	45.20	44.15	-1	7,962	-0.01%
2024/08/13	0	0.00	4	44.41	44.55	-4	8,296	-0.05%
2024/08/12	3	43.90	0	0.00	43.70	3	8,387	0.04%
2024/08/09	13	44.68	12	43.98	43.25	1	8,381	0.01%
2024/08/08	16	42.59	6	42.53	42.10	10	8,342	0.12%
2024/08/07	0	0.00	13	42.15	42.25	-13	8,299	-0.16%
2024/08/06	18	37.63	27	37.23	38.45	-9	8,291	-0.11%
2024/08/05	14	41.33	6	40.34	40.25	8	8,247	0.10%
2024/08/02	2.2	46.24	3	45.47	44.70	-0.8	8,254	-0.01%
2024/08/01	9	46.82	24	45.72	46.75	-15	8,244	-0.18%
2024/07/30	12	42.89	0	0.00	43.15	12	8,175	0.15%
2024/07/29	1	43.35	0	0.00	42.90	1	8,160	0.01%
2024/07/23	3	45.73	0	0.00	45.90	3	8,128	0.04%
2024/07/22	1	45.45	2	45.23	45.45	-1	8,120	-0.01%
2024/07/19	4	46.95	0	0.00	46.70	4	8,100	0.05%
2024/07/18	22	48.66	0	0.00	48.20	22	8,086	0.27%
2024/07/17	1	49.80	2	49.80	49.60	-1	8,069	-0.01%
2024/07/16	8	49.35	0	0.00	49.30	8	8,059	0.10%
2024/07/12	0	0.00	5	51.10	51.00	-5	8,018	-0.06%
2024/07/11	20	52.24	0	0.00	51.70	20	7,984	0.25%
2024/07/10	16	52.34	10	52.85	52.80	6	7,949	0.08%
2024/07/09	16	52.23	40	52.13	50.80	-24	7,843	-0.31%
2024/07/08	86	54.74	25.2	57.94	53.00	60.8	7,638	0.80%
2024/07/05	13.2	56.39	27	57.22	58.30	-13.8	7,184	-0.19%
2024/07/04	53.2	55.74	47.8	55.73	53.20	5.4	6,857	0.08%
2024/07/03	13	49.19	20	50.67	52.30	-7	6,218	-0.11%
2024/07/02	21	47.44	1	47.30	47.55	20	6,090	0.33%
2024/07/01	16	48.41	16	49.00	48.70	0	6,071	0.00%
2024/06/28	33	46.37	104	47.63	47.80	-71	5,895	-1.20%	大賣/
2024/06/27	2	44.15	0	0.00	44.00	2	5,749	0.03%
2024/06/26	2	45.15	1	45.50	44.80	1	5,797	0.02%
2024/06/25	12	44.63	6	45.16	45.30	6	5,859	0.10%
2024/06/24	2	43.80	12	44.53	44.65	-10	5,950	-0.17%
2024/06/21	18	43.71	0	0.00	44.10	18	6,363	0.28%
2024/06/20	1	44.20	0	0.00	44.25	1	6,394	0.02%
2024/06/19	1	44.25	0	0.00	43.95	1	6,442	0.02%
2024/06/18	2	44.30	0	0.00	44.25	2	6,430	0.03%
2024/06/17	4	44.75	0	0.00	44.70	4	6,428	0.06%
2024/06/14	3	44.23	0	0.00	43.85	3	6,399	0.05%
2024/06/13	5	45.03	0	0.00	44.45	5	6,374	0.08%
2024/06/12	5	44.30	0	0.00	44.30	5	6,320	0.08%
2024/06/11	13	44.55	0	44.25	44.60	13	6,287	0.21%
2024/06/07	1	45.85	1	46.30	46.20	0	6,259	0.00%
2024/06/06	35	47.10	18	48.58	46.05	17	6,219	0.27%
2024/06/05	51	51.91	41	54.06	48.60	10	6,277	0.16%
2024/06/04	1	53.00	27	53.57	54.00	-26	5,979	-0.43%
2024/06/03	14	48.47	19	48.80	49.15	-5	6,451	-0.08%
2024/05/31	17	44.83	0	0.00	44.70	17	6,754	0.25%
2024/05/30	1	44.70	0	0.00	44.70	1	6,765	0.01%
2024/05/29	15	47.39	3	47.80	46.75	12	7,037	0.17%
2024/05/28	18	47.02	15	47.33	45.40	3	6,810	0.04%
2024/05/27	14	45.04	17	45.08	45.25	-3	6,687	-0.05%
2024/05/24	10	40.85	11	41.89	42.65	-1	6,407	-0.02%
2024/05/23	3	41.87	4	42.98	41.95	-1	6,408	-0.02%
2024/05/22	47	42.53	48	43.07	43.35	-1	6,408	-0.02%
2024/05/21	2	39.70	0	0.00	40.75	2	6,446	0.03%
2024/05/17	18	41.91	10.3	39.93	40.00	7.7	6,352	0.12%
2024/05/16	3.3	40.41	23	39.88	40.75	-19.7	6,019	-0.33%
2024/05/15	1	37.40	7	37.53	37.05	-6	5,934	-0.10%
2024/05/14	0	0.00	12	37.65	37.65	-12	5,926	-0.20%
2024/05/13	14	37.30	0	0.00	37.30	14	5,929	0.24%
2024/05/10	0	0.00	5	37.15	38.10	-5	5,923	-0.08%
2024/05/09	0	38.45	0	0.00	37.85	0	5,913	0.00%
2024/05/08	0	0.00	13	38.26	38.25	-13	5,900	-0.22%
2024/05/07	29	36.75	35	38.07	38.20	-6	5,878	-0.10%
2024/05/06	4	37.66	12	37.84	37.25	-8	5,853	-0.14%
2024/05/03	5	36.10	0	0.00	36.05	5	5,918	0.08%
2024/04/30	4	37.10	9	36.80	36.70	-5	5,968	-0.08%
2024/04/26	49	36.55	0	0.00	36.70	49	5,967	0.82%
2024/04/25	1	36.70	0	0.00	36.00	1	5,954	0.02%
2024/04/22	0	0.00	1	35.70	35.45	-1	5,930	-0.02%
2024/04/18	0	0.00	2	38.45	37.75	-2	5,896	-0.03%
2024/04/17	1	39.35	0	0.00	38.75	1	5,882	0.02%
2024/04/15	0	41.80	0	0.00	40.50	0	5,878	0.00%
2024/04/12	3	42.80	0	42.62	42.80	3	5,859	0.05%
2024/04/10	1	43.85	0	0.00	43.90	1	5,772	0.02%
2024/04/09	1	43.70	0	0.00	43.70	1	5,767	0.02%
2024/04/08	3	45.08	0	45.25	44.30	3	5,749	0.05%
2024/04/02	0	0.00	7	45.79	45.00	-7	5,733	-0.12%
2024/04/01	8	45.69	12	45.61	44.60	-4	5,630	-0.07%
2024/03/29	4	45.36	0	0.00	43.40	4	5,542	0.07%
2024/03/28	0	0.00	6	44.25	44.65	-6	5,483	-0.11%
2024/03/27	19	45.18	15	44.91	45.45	4	5,406	0.07%
2024/03/26	20	47.42	1,415	46.12	46.20	-1,395	5,295	-26.34%	大賣/鉅額交易
2024/03/25	0.1	49.60	10	51.43	51.10	-9.9	4,849	-0.20%
2024/03/22	0	49.15	27	49.60	50.70	-27	4,833	-0.56%
2024/03/21	1	47.80	5	46.50	47.80	-4	4,780	-0.08%
2024/03/20	5	45.00	0	0.00	45.05	5	4,796	0.10%
2024/03/19	10	47.43	3	47.60	47.05	7	4,847	0.14%
2024/03/18	2	47.40	9.1	47.45	47.90	-7.1	4,975	-0.14%
2024/03/15	10	48.45	1.5	48.45	46.55	8.5	5,080	0.17%
2024/03/14	10	48.42	20	49.55	49.35	-10	5,140	-0.19%
2024/03/13	6	49.53	8.3	47.96	49.00	-2.3	5,148	-0.04%
2024/03/12	29	49.17	4.5	49.20	49.70	24.5	5,181	0.47%
2024/03/11	37	52.63	23.2	52.73	51.50	13.8	5,293	0.26%
2024/03/08	24	51.78	38.6	52.41	50.90	-14.6	5,071	-0.29%
2024/03/07	56.1	53.48	47.6	53.23	52.80	8.5	4,889	0.17%
2024/03/06	60	50.27	72.9	50.41	52.20	-12.9	4,241	-0.30%
2024/03/05	1	47.35	4.6	47.48	47.50	-3.6	3,711	-0.10%
2024/03/04	5	41.69	34	42.30	43.20	-29	3,668	-0.79%
2024/03/01	2	39.03	11	39.38	39.30	-9	3,368	-0.27%
2024/02/29	3	38.73	78.1	38.39	39.00	-75.1	3,325	-2.26%
2024/02/27	19	36.41	2	37.35	36.30	17	3,511	0.48%
2024/02/26	4	36.94	0	0.00	36.75	4	4,034	0.10%
2024/02/23	83	37.28	16	37.59	36.95	67	4,044	1.66%
2024/02/22	15	37.66	84	37.20	38.55	-69	4,027	-1.71%
2024/02/21	5	35.05	7	35.30	35.05	-2	3,811	-0.05%
2024/02/20	26	34.91	0	0.00	35.10	26	4,085	0.64%
2024/02/19	0	0.00	37	35.17	35.30	-37	5,312	-0.70%
2024/02/16	1	33.60	11	33.80	34.70	-10	5,767	-0.17%
2024/02/05	1	32.95	0	0.00	33.00	1	6,308	0.02%
2024/02/02	0	0.00	13	33.43	33.70	-13	6,406	-0.20%
2024/02/01	5	33.30	0	0.00	33.30	5	6,452	0.08%
2024/01/31	1	33.50	0	0.00	33.65	1	6,487	0.02%
2024/01/30	0	0.00	5	33.80	34.00	-5	6,575	-0.08%
2024/01/29	10	33.65	0	0.00	34.20	10	6,656	0.15%
2024/01/26	40	34.49	98	34.93	34.25	-58	6,775	-0.86%
2024/01/25	50	33.26	0	0.00	33.00	50	6,958	0.72%
2024/01/24	51	33.81	0	0.00	33.65	51	7,322	0.70%
2024/01/19	0	0.00	16	31.93	32.00	-16	7,717	-0.21%
2024/01/12	30	32.86	1	33.10	32.60	29	7,803	0.37%
2024/01/10	7	33.46	0	0.00	33.20	7	7,828	0.09%
2024/01/09	0	0.00	5	33.38	34.00	-5	7,840	-0.06%
2024/01/05	5	34.70	20	34.84	34.55	-15	7,853	-0.19%
2024/01/04	2	34.40	5	34.40	34.40	-3	7,889	-0.04%
2024/01/03	38	34.39	0	0.00	34.50	38	7,950	0.48%
2024/01/02	12	35.56	0	0.00	35.05	12	8,221	0.15%
2023/12/29	1	36.10	1	36.70	36.00	0	8,823	0.00%
2023/12/28	1	36.70	1	36.90	36.15	0	9,249	0.00%
2023/12/27	0	0.00	1	36.30	36.15	-1	9,598	-0.01%
2023/12/22	1	35.65	1	36.15	35.60	0	9,767	0.00%
2023/12/21	10	35.74	0	0.00	35.70	10	9,797	0.10%
2023/12/20	0	0.00	3	36.08	36.05	-3	9,829	-0.03%
2023/12/19	2	35.48	0	0.00	35.20	2	9,925	0.02%
2023/12/18	1	36.40	0	0.00	36.00	1	10,096	0.01%
2023/12/15	1	36.30	0	0.00	36.25	1	10,228	0.01%
2023/12/14	51	37.34	0	0.00	37.20	51	10,270	0.50%
2023/12/13	1	37.75	2	38.18	38.10	-1	10,327	-0.01%
2023/12/12	5	37.45	3	37.03	36.70	2	10,205	0.02%
2023/12/11	13	39.72	1	39.95	38.70	12	10,107	0.12%
2023/12/07	10	39.33	50	40.25	38.65	-40	10,177	-0.39%
2023/12/06	1	40.05	11	40.20	39.85	-10	10,092	-0.10%
2023/12/05	11	39.06	1.1	40.00	39.80	9.9	9,913	0.10%
2023/12/04	2	39.90	12	40.33	39.80	-10	9,798	-0.10%
2023/11/30	2	38.53	4	38.43	38.60	-2	9,605	-0.02%
2023/11/29	5	39.10	5	40.00	38.95	0	9,511	0.00%
2023/11/27	10	39.25	1	39.05	39.25	9	9,361	0.10%
2023/11/24	45	41.26	45.3	41.45	40.30	-0.3	9,279	0.00%
2023/11/22	0	0.00	4	38.25	38.25	-4	8,297	-0.05%
2023/11/21	6	39.04	22	38.95	38.15	-16	8,215	-0.19%
2023/11/20	3	37.95	3.1	38.10	37.80	-0.1	8,067	0.00%
2023/11/17	96.1	38.24	101	38.39	38.20	-4.9	7,939	-0.06%	大賣/
2023/11/16	109	40.27	47	40.97	39.00	62	7,643	0.81%	大買/
2023/11/15	2.2	37.05	41.2	38.23	39.35	-39	6,398	-0.61%
2023/11/14	44	36.20	87	36.84	35.80	-43	5,913	-0.73%
2023/11/13	0	0.00	36	34.15	34.40	-36	5,439	-0.66%
2023/11/10	19	32.98	4	33.71	33.25	15	5,334	0.28%
2023/11/09	7	32.64	3	32.60	32.60	4	5,220	0.08%
2023/11/08	1	33.60	31	33.43	33.35	-30	5,172	-0.58%
2023/11/07	35	33.53	10	34.90	33.50	25	5,124	0.49%
2023/11/06	28	33.52	0	0.00	33.55	28	5,027	0.56%
2023/11/03	45	34.71	2	35.58	34.80	43	4,930	0.87%
2023/11/02	126	34.42	34	35.25	35.60	92	4,784	1.92%	大買/
2023/11/01	418.1	34.88	39	34.90	34.75	379.1	4,479	8.46%	大買/鉅額交易
2023/10/31	392	32.99	1	32.76	32.80	391	4,077	9.59%	大買/鉅額交易
2023/10/30	1	35.30	48	35.84	35.90	-47	3,788	-1.24%
2023/10/27	0	0.00	59	32.60	32.65	-59	3,665	-1.61%
2023/10/26	36.1	29.96	5	29.70	29.70	31.1	3,624	0.86%
2023/10/25	5	30.77	9	31.27	31.10	-4	3,590	-0.11%
2023/10/24	21.5	28.67	9	30.00	30.50	12.5	3,562	0.35%
2023/10/23	19	28.53	9	29.40	28.95	10	3,532	0.28%
2023/10/20	33	28.84	0	0.00	28.75	33	3,515	0.94%
2023/10/19	45	30.14	0	0.00	30.00	45	3,484	1.29%
2023/10/18	22	30.53	0	0.00	30.50	22	3,460	0.64%
2023/10/16	0	0.00	2	31.75	31.85	-2	3,396	-0.06%
2023/10/12	5	33.11	4	32.45	33.00	1	3,334	0.03%
2023/10/11	0	0.00	2	33.10	32.50	-2	3,289	-0.06%
2023/10/06	1.1	34.03	17	34.09	34.25	-15.9	3,221	-0.49%
2023/10/05	41	36.24	36.7	36.04	35.85	4.3	2,924	0.15%
2023/10/04	62.7	33.56	52.1	33.54	34.80	10.7	2,300	0.46%
2023/10/03	100	30.98	84	31.55	31.65	16	1,848	0.87%
2023/10/02	0	0.00	1	29.20	29.90	-1	1,454	-0.07%
2023/09/28	4	26.41	13	26.85	27.20	-9	1,369	-0.66%
2023/09/27	10	24.80	0	0.00	24.75	10	1,249	0.80%
2023/09/22	100	26.55	0	0.00	26.65	100	1,142	8.75%
2023/09/21	400	27.45	1	25.85	26.90	399	1,032	38.65%	大買/鉅額交易
2023/09/20	3	25.03	2	24.80	26.40	1	820	0.12%
2023/09/19	2	24.70	5	24.85	24.95	-3	677	-0.44%
2023/09/18	3	25.25	1	25.10	25.40	2	590	0.34%
2023/09/15	1	23.40	0	0.00	23.10	1	459	0.22%
2023/09/13	12	22.40	13.1	23.23	23.35	-1.1	427	-0.26%
2023/09/12	11	22.12	10	22.90	22.90	1	318	0.31%
2023/08/31	1.3	20.86	0	0.00	21.30	1.3	268	0.48%
2023/08/21	0	0.00	0.8	20.70	20.70	-0.8	293	-0.27%
2023/07/28	0	0.00	0	20.85	20.80	0	432	0.00%
2023/07/25	0.2	20.70	0	0.00	20.65	0.2	790	0.03%
2023/07/06	1	22.00	0	0.00	22.00	1	793	0.13%
2023/06/16	0	0.00	1	22.20	22.20	-1	778	-0.13%
2023/06/12	0	0.00	0.1	21.85	21.80	-0.1	764	-0.01%
2023/05/22	1	21.55	0	0.00	21.40	1	770	0.13%
2023/05/03	17	23.48	2	24.20	22.95	15	656	2.29%
2023/04/13	0	0.00	5	24.50	24.25	-5	288	-1.73%
2023/04/12	5	24.15	9	24.30	24.25	-4	284	-1.41%
2023/04/11	6	24.10	0	0.00	24.10	6	285	2.10%
2023/04/10	0.2	24.10	0	0.00	24.05	0.2	285	0.07%
2023/03/29	1	23.25	0	0.00	23.25	1	291	0.34%
2023/03/22	1	23.30	0	0.00	23.50	1	380	0.26%
2023/03/16	0	0.00	3	22.75	22.50	-3	393	-0.76%
2023/03/13	0.1	23.24	0	0.00	23.35	0.1	410	0.02%
2023/03/10	0.1	24.00	0	0.00	23.90	0.1	435	0.02%
2023/03/09	2	24.45	0	0.00	24.50	2	486	0.41%
2023/03/08	1	24.25	0	0.00	24.40	1	491	0.20%
2023/03/06	0	0.00	0	23.70	24.20	0	627	-0.01%
2023/03/03	0	23.20	0	0.00	23.80	0	691	0.01%
2023/02/10	0.1	23.40	0	0.00	23.35	0.1	799	0.01%
2023/01/31	0	0.00	1.6	22.67	23.00	-1.6	785	-0.21%
2023/01/30	1.6	21.80	0	0.00	22.70	1.6	784	0.21%
2023/01/16	0	0.00	1	22.30	22.45	-1	781	-0.13%
2023/01/03	0	0.00	2	22.20	22.20	-2	793	-0.25%
2022/12/13	1	23.35	0	0.00	23.30	1	817	0.12%
2022/12/06	0.6	23.00	2	23.10	22.90	-1.4	849	-0.17%
2022/12/05	1	23.40	0	0.00	23.45	1	891	0.11%
2022/12/02	2	23.15	1	23.90	23.10	1	941	0.11%
2022/12/01	0	0.00	10	23.94	23.85	-10	951	-1.05%
2022/11/28	1	24.30	0	0.00	24.25	1	927	0.11%
2022/11/25	3	23.35	0.8	24.30	24.30	2.2	799	0.28%
2022/09/27	0	0.00	0	20.70	20.55	0	647	0.00%
2022/09/12	0	0.00	2	24.93	24.90	-2	650	-0.31%
2022/09/08	2	24.90	0	0.00	24.90	2	610	0.33%
2022/09/07	0	0.00	6	24.18	23.20	-6	557	-1.08%
2022/09/06	2	23.10	0	0.00	24.05	2	519	0.39%
2022/09/05	4	24.25	0	0.00	24.25	4	488	0.82%
2022/09/02	0	0.00	0.6	23.50	23.55	-0.6	477	-0.13%
2022/08/22	0	0.00	3	23.58	23.45	-3	561	-0.53%
2022/08/19	0	0.00	1	24.50	23.25	-1	553	-0.18%
2022/08/18	4	23.83	0	0.00	23.90	4	535	0.75%
2022/07/28	1	21.75	1	21.65	21.55	0	894	0.00%
2022/07/27	0	0.00	1	21.80	21.70	-1	921	-0.11%
2022/07/07	0	0.00	1	20.45	20.50	-1	3,630	-0.03%
2022/07/01	0	0.00	1	19.95	19.70	-1	3,669	-0.03%
2022/06/30	1	21.40	0	0.00	21.45	1	3,711	0.03%
2022/06/28	0	0.00	1	23.25	23.25	-1	3,796	-0.03%
2022/06/23	0	0.00	4	21.83	21.60	-4	3,986	-0.10%
2022/06/22	0	0.00	1	22.35	21.85	-1	3,986	-0.03%
2022/06/20	0	0.00	7	22.89	21.60	-7	3,979	-0.18%
2022/06/14	0	0.00	0.8	24.70	24.80	-0.8	3,970	-0.02%
2022/06/08	0	0.00	1	26.15	26.25	-1	3,974	-0.03%
2022/06/06	0	0.00	2	26.38	26.15	-2	3,911	-0.05%
2022/05/23	1	26.15	5	26.25	26.05	-4	3,909	-0.10%
2022/05/20	5	26.10	1	26.25	26.05	4	3,916	0.10%
2022/05/19	17	26.78	16	26.40	25.80	1	3,907	0.03%
2022/05/16	0.1	25.35	10	25.50	25.35	-9.9	3,820	-0.26%
2022/05/13	0.1	25.20	2	25.05	25.35	-1.9	3,815	-0.05%
2022/05/12	1	24.85	0	0.00	24.20	1	3,798	0.03%
2022/05/11	15	27.97	0	0.00	26.75	15	3,771	0.40%
2022/05/10	0	0.00	11	27.58	27.60	-11	3,715	-0.30%
2022/05/09	0	0.00	2	28.15	27.85	-2	3,704	-0.05%
2022/05/06	6	28.03	0	0.00	28.00	6	3,686	0.16%
2022/05/05	0	0.00	1	28.80	28.65	-1	3,680	-0.03%
2022/05/04	1	27.70	3	28.18	28.25	-2	3,661	-0.05%
2022/05/03	4	28.08	7	28.43	28.00	-3	3,645	-0.08%
2022/04/29	13	29.74	2	30.10	29.10	11	3,632	0.30%
2022/04/28	3	29.53	2	29.00	30.00	1	3,512	0.03%
2022/04/27	17	30.64	18	30.13	30.25	-1	3,448	-0.03%
2022/04/26	30.2	32.45	52	31.51	30.15	-21.8	3,302	-0.66%
2022/04/25	70.1	34.19	53	34.04	32.15	17.1	2,950	0.58%
2022/04/22	314	33.61	334.7	33.69	33.80	-20.7	2,202	-0.94%	大買/大賣/
2022/04/21	8	30.91	12	31.08	30.75	-4	1,912	-0.21%
2022/04/20	13	29.33	13	29.22	29.90	0	1,712	0.00%
2022/04/19	11.1	29.00	130.1	28.07	30.35	-119	1,600	-7.44%	大賣/鉅額交易
2022/04/18	520	27.60	393	27.57	27.60	127	1,408	9.02%	大買/大賣/鉅額交易
2022/04/14	0	0.00	0	26.50	25.75	0	1,553	0.00%
2022/04/13	0	0.00	5	26.00	26.00	-5	1,726	-0.29%
2022/04/11	2	27.00	2	28.50	26.80	0	2,213	0.00%
2022/04/06	2	29.22	0	0.00	29.00	2	2,780	0.07%
2022/04/01	6	29.30	10	29.03	28.30	-4	3,155	-0.13%
2022/03/31	0.3	27.64	0	0.00	27.80	0.3	3,413	0.01%
2022/03/30	0.6	28.00	2	27.80	27.60	-1.4	3,643	-0.04%
2022/03/29	20	28.40	2	28.13	28.00	18	3,754	0.48%
2022/03/28	6	28.28	1	27.91	28.70	5	3,664	0.14%
2022/03/18	0	0.00	0	25.80	25.95	0	3,579	0.00%
2022/03/15	2	24.50	0	0.00	24.60	2	3,588	0.06%
2022/03/07	3.1	25.70	0	0.00	25.70	3.1	3,576	0.09%
2022/03/01	0	0.00	0	27.55	27.75	0	3,664	0.00%
2022/02/23	0	0.00	0	28.50	28.50	0	3,695	0.00%
2022/02/22	0	0.00	1	28.25	28.05	-1	3,698	-0.03%
2022/02/21	1	29.30	3	28.95	29.40	-2	3,699	-0.05%
2022/02/17	0	0.00	0	30.00	29.50	0	3,695	0.00%
2022/02/16	2	29.80	0	0.00	29.65	2	3,692	0.05%
2022/02/15	0	29.90	0	0.00	29.75	0	3,686	0.00%
2022/02/14	0	29.85	0	0.00	29.90	0	3,686	0.00%
2022/02/08	0	0.00	2	30.95	30.80	-2	3,666	-0.05%
2022/01/19	3	33.50	0	0.00	33.30	3	3,613	0.08%
2022/01/18	0.3	32.56	0	33.00	32.45	0.3	3,561	0.01%
2022/01/13	0.1	32.85	0	0.00	32.85	0.1	3,510	0.00%
2022/01/11	5.1	34.10	4	34.76	33.70	1.1	3,457	0.03%
2022/01/10	8	35.68	2	36.00	34.00	6	3,372	0.18%
2022/01/07	6	36.20	3	36.40	35.15	3	3,310	0.09%
2022/01/06	11	36.35	9	36.16	37.15	2	3,281	0.06%
2022/01/05	25.1	35.86	41.7	35.35	37.60	-16.7	3,478	-0.48%
2022/01/04	11.7	34.70	1	34.70	34.70	10.7	3,098	0.35%
2022/01/03	0	0.00	0	33.00	31.55	0	3,040	0.00%
2021/12/30	1.5	31.70	26	31.98	32.00	-24.5	2,923	-0.84%
2021/12/29	26.3	33.65	225	32.99	32.80	-198.7	2,834	-7.01%	大賣/鉅額交易
2021/12/28	331.1	33.53	107	33.53	33.55	224.1	2,457	9.12%	大買/大賣/鉅額交易
2021/12/27	19.6	29.61	42	29.83	30.50	-22.4	2,038	-1.10%
2021/12/24	31.1	29.77	12.6	28.96	30.00	18.5	1,708	1.08%
2021/12/23	7	27.21	1	27.00	27.30	6	1,492	0.40%
2021/12/22	2	25.08	0	0.00	24.85	2	1,379	0.14%
2021/12/16	0	0.00	0	24.70	24.75	0	1,509	0.00%
2021/12/13	0	0.00	1	25.20	25.20	-1	1,939	-0.05%
2021/12/09	0	0.00	2	25.23	25.50	-2	2,161	-0.09%
2021/12/08	0	0.00	0.1	24.90	25.00	-0.1	2,164	0.00%
2021/12/06	0.6	24.90	1	25.10	24.90	-0.4	2,170	-0.02%
2021/12/03	0.2	24.80	0	0.00	25.30	0.2	2,169	0.01%
2021/12/02	0	0.00	1	25.05	24.70	-1	2,165	-0.05%
2021/11/29	14	26.44	15	26.56	25.10	-1	2,161	-0.05%
2021/11/26	2	26.00	0	0.00	26.00	2	2,107	0.09%
2021/11/23	0	0.00	0.8	25.00	25.00	-0.8	2,189	-0.04%
2021/11/16	0	0.00	4	27.40	27.35	-4	2,235	-0.18%
2021/11/02	0	0.00	4	27.55	27.20	-4	2,609	-0.15%
2021/10/21	1.1	27.35	3	27.35	27.35	-1.9	2,756	-0.07%
2021/10/19	4	25.45	0	0.00	25.60	4	2,782	0.14%
2021/10/18	3	24.68	3	24.80	24.40	0	2,792	0.00%
2021/10/15	0	0.00	1	24.70	24.70	-1	2,801	-0.04%
2021/10/14	8	25.26	9	24.47	24.15	-1	2,784	-0.04%
2021/10/13	11	26.60	10	27.08	26.50	1	2,712	0.04%
2021/10/12	2	27.55	3	27.53	27.10	-1	2,353	-0.04%
2021/09/29	1	27.45	0	0.00	26.05	1	2,348	0.04%
2021/09/28	0	0.00	1	28.10	27.85	-1	2,325	-0.04%
2021/09/27	0	0.00	3	28.30	28.10	-3	2,359	-0.13%
2021/09/24	0	0.00	3	29.30	29.00	-3	2,361	-0.13%
2021/09/22	5	29.85	0	0.00	29.70	5	2,371	0.21%
2021/09/17	0	0.00	10	30.98	30.50	-10	2,370	-0.42%
2021/09/16	0	0.00	9	30.54	30.50	-9	2,367	-0.38%
2021/09/15	13	30.70	4	30.85	30.85	9	2,371	0.38%
2021/09/14	9	30.70	12	30.96	31.00	-3	2,367	-0.13%
2021/09/10	11	30.33	1	30.45	30.05	10	2,330	0.43%
2021/09/09	61	30.43	48	30.66	31.00	13	2,295	0.57%
2021/09/07	1	27.00	1	27.15	27.10	0	1,921	0.00%
2021/09/06	0	0.00	2	27.50	27.45	-2	1,919	-0.10%
2021/09/03	2	28.70	0	0.00	28.25	2	1,701	0.12%
2021/08/19	4	27.05	4	27.45	27.05	0	1,963	0.00%
2021/08/18	4	27.68	5	27.86	28.85	-1	1,962	-0.05%
2021/08/17	1	28.50	1	27.80	27.65	0	1,982	0.00%
2021/08/12	2	30.40	9	30.65	30.30	-7	2,278	-0.31%
2021/08/11	0	0.00	1	30.35	30.20	-1	2,587	-0.04%
2021/08/10	2	30.70	2	30.75	30.80	0	2,992	0.00%
2021/08/09	1	32.65	3	33.13	31.55	-2	3,314	-0.06%
2021/08/06	1	34.20	0	0.00	34.10	1	3,516	0.03%
2021/08/05	0	0.00	1	35.90	35.25	-1	3,580	-0.03%
2021/08/04	0	0.00	6	35.80	35.90	-6	3,700	-0.16%
2021/08/03	1	35.00	0	0.00	36.65	1	3,774	0.03%
2021/07/29	3	34.97	0	35.10	35.00	3	3,693	0.08%
2021/07/26	1	37.70	0	0.00	37.55	1	3,826	0.03%
2021/07/21	10	39.45	0	0.00	38.80	10	3,868	0.26%
2021/07/20	1	39.45	0	0.00	39.15	1	3,889	0.03%
2021/07/16	0	0.00	1	40.80	40.90	-1	3,962	-0.03%
2021/07/15	4	41.26	0	0.00	41.45	4	3,964	0.10%
2021/07/14	1	40.60	1	40.65	40.35	0	3,971	0.00%
2021/07/12	1	39.65	2	39.68	39.95	-1	4,051	-0.02%
2021/07/06	1	40.65	1	40.75	40.30	0	4,367	0.00%
2021/07/05	2	40.45	3	40.50	40.85	-1	4,442	-0.02%
2021/06/30	5	40.20	0	0.00	40.30	5	4,965	0.10%
2021/06/29	1	40.35	0	0.00	40.25	1	5,111	0.02%
2021/06/28	0	0.00	9	40.66	40.85	-9	5,212	-0.17%
2021/06/25	1	41.20	0	0.00	41.05	1	5,267	0.02%
2021/06/24	3	40.93	0	0.00	41.10	3	5,329	0.06%
2021/06/23	1	40.15	0	0.00	40.20	1	5,556	0.02%
2021/06/16	0	0.00	2	40.55	40.30	-2	5,909	-0.03%
2021/06/15	1	41.30	2	41.60	41.35	-1	5,947	-0.02%
2021/06/11	1	41.85	0	0.00	41.80	1	5,998	0.02%
2021/06/09	1	41.80	8	41.75	41.75	-7	6,056	-0.12%
2021/06/07	2	42.73	1	42.65	42.50	1	6,168	0.02%
2021/06/03	3	44.33	0	0.00	44.40	3	6,171	0.05%
2021/06/02	17	44.55	0	0.00	44.20	17	6,186	0.27%
2021/06/01	11	44.43	13	44.52	44.70	-2	6,183	-0.03%
2021/05/31	1	43.10	5	43.55	43.60	-4	6,152	-0.07%
2021/05/26	1	43.05	1	43.25	43.80	0	6,163	0.00%
2021/05/25	2	43.38	4	43.35	43.05	-2	6,161	-0.03%
2021/05/21	0	0.00	4	44.24	43.95	-4	6,168	-0.06%
2021/05/20	25	47.39	151	46.36	43.95	-126	6,150	-2.05%	大賣/鉅額交易
2021/05/19	196.2	49.42	108	49.38	46.70	88.2	5,957	1.48%	大買/大賣/
2021/05/18	192	48.92	484	48.86	48.00	-292	5,696	-5.13%	大買/大賣/鉅額交易
2021/05/17	1,069	48.41	771	48.25	48.45	298	5,364	5.56%	大買/大賣/鉅額交易
2021/05/14	184	44.27	682	43.75	44.05	-498	5,053	-9.85%	大買/大賣/鉅額交易
2021/05/13	529	41.97	30	40.25	42.15	499	4,831	10.33%	大買/鉅額交易
2021/05/12	45	38.42	36	37.78	38.35	9	4,786	0.19%
2021/05/11	3	40.98	24	40.01	40.00	-21	4,733	-0.44%
2021/05/10	1	43.65	4	43.03	42.80	-3	4,823	-0.06%
2021/05/07	4	42.75	4	42.90	43.40	0	4,885	0.00%
2021/05/06	2	44.10	1	44.75	43.75	1	4,975	0.02%
2021/05/05	0	0.00	2	44.80	43.80	-2	5,101	-0.04%
2021/05/04	3	43.75	18.2	45.28	44.10	-15.2	5,669	-0.27%
2021/05/03	2	48.43	2	48.50	46.60	0	6,026	0.00%
2021/04/28	13	48.67	19	48.80	48.00	-6	6,127	-0.10%
2021/04/27	11	48.15	0	48.10	48.20	11	6,175	0.18%
2021/04/26	10	47.25	0	0.00	46.90	10	6,181	0.16%
2021/04/23	1	47.10	12	46.73	47.20	-11	6,205	-0.18%
2021/04/22	4	47.05	28	48.01	46.65	-24	6,265	-0.38%
2021/04/21	0	0.00	86	48.65	48.60	-86	6,222	-1.38%
2021/04/20	6	49.58	4	50.18	49.25	2	6,226	0.03%
2021/04/19	10	49.37	10	49.75	50.10	0	6,235	0.00%
2021/04/16	38	50.14	1	50.60	49.60	37	6,242	0.59%
2021/04/15	16	49.27	0	0.00	49.40	16	6,252	0.26%
2021/04/14	50	49.35	151	48.13	49.05	-101	6,336	-1.59%	大賣/鉅額交易
2021/04/13	49	52.56	21	51.14	50.10	28	6,449	0.43%
2021/04/12	42	50.87	4	50.55	51.00	38	6,321	0.60%
2021/04/09	62	50.93	2	51.40	50.50	60	6,338	0.95%
2021/04/08	14	51.54	1	51.60	51.80	13	6,406	0.20%
2021/04/07	36	51.49	25	51.32	51.70	11	6,357	0.17%
2021/04/06	50.2	52.71	3	51.97	52.30	47.2	6,261	0.75%
2021/04/01	16	49.88	5	50.11	50.10	11	5,963	0.18%
2021/03/31	1	48.30	1	47.95	47.95	0	5,904	0.00%
2021/03/30	0	46.80	0	0.00	46.80	0	5,944	0.00%
2021/03/26	25	46.87	33	46.72	46.20	-8	6,150	-0.13%
2021/03/24	2	49.50	2	49.65	49.45	0	6,027	0.00%
2021/03/23	7	49.62	6	49.59	50.00	1	6,012	0.02%
2021/03/22	1	49.60	1	49.75	48.40	0	5,929	0.00%
2021/03/19	4	49.01	4	49.50	49.15	0	5,962	0.00%
2021/03/18	0	0.00	8	49.04	49.45	-8	5,930	-0.13%
2021/03/17	1	48.70	10	48.20	48.50	-9	6,020	-0.15%
2021/03/16	12	47.58	2	47.98	47.60	10	6,088	0.16%
2021/03/15	0	0.00	1	47.60	47.85	-1	6,151	-0.02%
2021/03/12	0	0.00	5.2	46.81	46.70	-5.2	6,255	-0.08%
2021/03/11	3	44.27	3	44.43	45.70	0	6,520	0.00%
2021/03/10	0	0.00	1	44.25	44.30	-1	6,566	-0.02%
2021/03/09	1	42.65	1	43.05	43.05	0	6,673	0.00%
2021/03/08	3	43.85	0	0.00	43.70	3	6,785	0.04%
2021/03/05	3	44.13	0	0.00	44.05	3	6,866	0.04%
2021/03/04	0	0.00	1	45.35	45.10	-1	6,969	-0.01%
2021/03/02	1	47.40	4	46.63	45.75	-3	7,179	-0.04%
2021/02/26	1	46.70	2	46.90	46.65	-1	7,293	-0.01%
2021/02/25	2	47.33	5	47.29	47.60	-3	7,417	-0.04%
2021/02/24	3	46.72	0	0.00	46.65	3	7,494	0.04%
2021/02/23	2	47.00	4	47.21	47.05	-2	7,548	-0.03%
2021/02/22	3	46.43	0	0.00	46.25	3	7,792	0.04%
2021/02/19	1	45.00	10	44.95	45.15	-9	7,896	-0.11%
2021/02/18	4	44.06	4	44.19	44.75	0	8,052	0.00%
2021/02/17	4	43.36	5	43.42	43.50	-1	8,142	-0.01%
2021/02/05	2	45.20	3	45.15	45.15	-1	8,225	-0.01%
2021/02/04	0	0.00	2	45.80	45.90	-2	8,372	-0.02%
2021/02/03	5	46.42	3	47.17	46.05	2	8,611	0.02%
2021/02/02	2	46.00	2	47.20	47.05	0	9,071	0.00%
2021/02/01	74	47.28	77	46.15	46.10	-3	9,154	-0.03%
2021/01/29	8.2	45.79	14	46.50	45.30	-5.8	9,183	-0.06%
2021/01/28	27	47.84	18	47.88	46.90	9	9,305	0.10%
2021/01/27	13	49.01	13	48.39	47.60	0	9,417	0.00%
2021/01/26	482	51.65	777	50.91	48.80	-295	9,415	-3.13%	大買/大賣/鉅額交易
2021/01/25	362	51.48	55	50.10	51.80	307	9,068	3.39%	大買/鉅額交易
2021/01/22	1	46.55	4	46.88	47.15	-3	9,049	-0.03%
2021/01/21	4	46.38	3.2	46.13	46.05	0.8	9,562	0.01%
2021/01/20	1	47.15	1	47.05	44.75	0	9,710	0.00%
2021/01/19	1	46.50	1	46.50	47.45	0	10,071	0.00%
2021/01/18	4.2	45.41	5	45.68	46.45	-0.8	10,146	-0.01%
2021/01/15	7	45.68	3	45.97	45.60	4	10,170	0.04%
2021/01/12	1	47.10	0	0.00	46.75	1	10,447	0.01%
2021/01/11	1	46.40	0	0.00	47.95	1	10,593	0.01%
2021/01/08	2	48.00	2	48.10	47.70	0	10,854	0.00%
2021/01/07	0	0.00	3	46.98	47.90	-3	11,012	-0.03%
2021/01/06	17	46.34	32	46.68	46.10	-15	11,545	-0.13%
2021/01/05	5	48.32	0	0.00	47.40	5	11,670	0.04%
2021/01/04	0	0.00	1	48.60	48.65	-1	11,975	-0.01%
2020/12/31	202	50.63	235	50.82	49.95	-33	12,299	-0.27%	大買/大賣/
2020/12/30	0	0.00	3	48.90	49.15	-3	12,633	-0.02%
2020/12/29	5	49.60	17	49.09	48.65	-12	13,953	-0.09%
2020/12/28	5	48.78	14	49.10	48.70	-9	14,744	-0.06%
2020/12/25	3	50.23	0	0.00	49.10	3	15,292	0.02%
2020/12/24	0	0.00	7	49.61	49.85	-7	15,589	-0.04%
2020/12/23	6	48.74	1	49.65	48.05	5	15,999	0.03%
2020/12/22	2	49.70	2	50.05	50.50	0	16,303	0.00%
2020/12/21	4	49.05	4	48.99	49.00	0	16,405	0.00%
2020/12/18	4	48.89	5	49.08	48.55	-1	16,703	-0.01%
2020/12/17	1	50.00	3	50.40	49.80	-2	16,903	-0.01%
2020/12/15	9	50.86	43	50.31	49.95	-34	17,679	-0.19%
2020/12/14	1	49.95	3	49.77	50.10	-2	17,777	-0.01%
2020/12/11	22	50.08	22	50.10	49.60	0	18,149	0.00%
2020/12/10	9	50.56	6	51.08	50.00	3	18,917	0.02%
2020/12/09	15	52.22	13	51.78	51.70	2	19,978	0.01%
2020/12/08	5	51.50	10	52.15	53.00	-5	20,588	-0.02%
2020/12/07	34	51.52	8	52.40	51.10	26	21,166	0.12%
2020/12/04	14	55.76	14	56.17	55.60	0	21,372	0.00%
2020/12/03	19	56.17	17	56.55	56.00	2	22,484	0.01%
2020/12/02	22	57.07	17	57.48	57.30	5	22,967	0.02%
2020/12/01	7	58.90	5	59.50	58.70	2	22,885	0.01%
2020/11/30	27	59.31	28	59.64	59.60	-1	22,824	0.00%
2020/11/27	0	0.00	12	58.87	59.00	-12	22,754	-0.05%
2020/11/26	32	57.04	29	56.99	57.30	3	22,648	0.01%
2020/11/25	15	57.29	9	58.18	57.30	6	22,623	0.03%
2020/11/24	24	59.51	23	59.47	58.60	1	22,575	0.00%
2020/11/23	25	58.52	23	58.46	58.80	2	22,488	0.01%
2020/11/20	1	58.60	4	57.98	57.70	-3	22,423	-0.01%
2020/11/19	103	59.50	100	59.39	58.90	3	22,402	0.01%	大買/
2020/11/18	43	57.96	41	58.06	58.20	2	22,172	0.01%
2020/11/17	45	56.84	40	56.33	56.90	5	22,218	0.02%
2020/11/16	38	58.38	42	57.88	57.60	-4	22,288	-0.02%
2020/11/13	32	57.87	34	57.78	57.70	-2	22,387	-0.01%
2020/11/12	46	56.81	35	56.50	57.00	11	22,431	0.05%
2020/11/11	43	56.15	62	56.76	57.00	-19	22,480	-0.08%
2020/11/10	129	57.01	117	56.10	55.50	12	22,356	0.05%	大買/大賣/
2020/11/09	31	61.24	30	61.37	61.40	1	22,067	0.00%
2020/11/06	22	60.81	14	61.16	60.20	8	22,089	0.04%
2020/11/05	26	61.96	27	61.75	61.40	-1	22,156	0.00%
2020/11/04	45	62.02	28	62.84	62.10	17	22,340	0.08%
2020/11/03	32	62.18	19	62.00	61.80	13	22,675	0.06%
2020/11/02	31	61.90	32	61.22	61.70	-1	23,534	0.00%
2020/10/30	74	65.47	72	65.42	62.20	2	24,425	0.01%
2020/10/29	158	65.27	161	65.46	66.50	-3	24,742	-0.01%	大買/大賣/
2020/10/28	34	64.06	35	64.18	63.50	-1	24,299	0.00%
2020/10/27	41	63.38	53	62.82	63.30	-12	24,240	-0.05%
2020/10/26	16	61.94	9	61.27	60.70	7	23,993	0.03%
2020/10/23	21	62.94	24	62.91	62.60	-3	24,069	-0.01%
2020/10/22	21	62.86	20	62.64	62.80	1	24,313	0.00%
2020/10/21	54	62.75	41	62.59	62.70	13	24,494	0.05%
2020/10/20	56	63.67	54	63.47	62.50	2	24,854	0.01%
2020/10/19	7	62.66	32	62.71	62.20	-25	24,855	-0.10%
2020/10/16	41	66.20	23	66.94	63.00	18	24,855	0.07%
2020/10/15	49	68.14	45	67.51	66.80	4	24,894	0.02%
2020/10/14	136	68.81	148	69.43	67.30	-12	25,105	-0.05%	大買/大賣/
2020/10/13	116	68.30	102	68.06	67.20	14	25,279	0.06%	大買/大賣/
2020/10/12	163	67.79	90	68.39	67.70	73	25,195	0.29%	大買/
2020/10/08	37	68.22	32	67.75	67.50	5	25,336	0.02%
2020/10/07	105	67.51	102	67.51	68.10	3	25,620	0.01%	大買/大賣/
2020/10/06	1,444	68.00	1,435	68.04	67.50	9	25,528	0.04%	大買/大賣/
2020/10/05	591	65.42	641	65.47	66.50	-50	24,601	-0.20%	大買/大賣/
2020/09/30	193	61.24	148	61.40	60.50	45	24,577	0.18%	大買/大賣/
2020/09/29	58	61.61	55	60.39	60.10	3	24,713	0.01%
2020/09/28	194	62.03	242	62.73	63.00	-48	24,954	-0.19%	大買/大賣/
2020/09/25	45	59.09	37	60.08	59.10	8	24,564	0.03%
2020/09/24	6	63.72	4	62.85	62.50	2	24,296	0.01%
2020/09/23	23	65.49	17	65.07	64.00	6	24,222	0.02%
2020/09/22	17	63.52	16	63.75	66.00	1	24,073	0.00%
2020/09/21	12	65.70	18	65.22	64.70	-6	23,946	-0.03%
2020/09/18	64	66.81	55	66.11	65.80	9	23,911	0.04%
2020/09/17	46	63.89	52	63.26	64.00	-6	23,321	-0.03%
2020/09/16	50	64.15	53	64.33	64.00	-3	23,269	-0.01%
2020/09/15	161	63.99	158	63.32	63.70	3	22,979	0.01%	大買/大賣/
2020/09/14	878	63.49	869	63.50	64.10	9	22,178	0.04%	大買/大賣/
2020/09/11	83	61.23	75	62.16	58.30	8	21,177	0.04%
2020/09/10	284	63.93	264	63.98	64.30	20	20,578	0.10%	大買/大賣/
2020/09/09	30	67.23	78	66.95	68.00	-48	19,988	-0.24%
2020/09/08	375	74.05	357	75.05	67.20	18	19,686	0.09%	大買/大賣/
2020/09/07	20	76.86	40.4	77.44	71.10	-20.4	19,288	-0.11%
2020/09/04	20	77.58	18	77.03	79.00	2	19,331	0.01%
2020/09/03	17	77.96	16	76.56	79.00	1	19,716	0.01%
2020/09/02	170	75.52	165	75.05	76.60	5	20,043	0.02%	大買/大賣/
2020/09/01	9	69.66	10	69.80	69.70	-1	20,193	0.00%
2020/08/31	201	67.62	352	68.25	70.00	-151	20,472	-0.74%	大買/大賣/鉅額交易
2020/08/28	335.7	65.33	184	64.83	65.90	151.7	20,493	0.74%	大買/大賣/鉅額交易
2020/08/27	26	60.63	26.4	59.89	60.00	-0.4	20,537	0.00%
2020/08/26	228	60.68	242	61.05	59.50	-14	20,496	-0.07%	大買/大賣/
2020/08/25	30	59.71	23	60.22	60.30	7	20,463	0.03%
2020/08/24	10	56.25	10	55.55	57.30	0	20,381	0.00%
2020/08/21	230	56.12	233	56.60	56.40	-3	20,321	-0.01%	大買/大賣/
2020/08/20	252	51.31	254	52.03	52.90	-2	20,139	-0.01%	大買/大賣/
2020/08/19	162	57.91	163	58.53	55.10	-1	19,896	-0.01%	大買/大賣/
2020/08/18	25	55.22	21	56.36	59.00	4	19,748	0.02%
2020/08/17	396.8	53.94	406	55.33	55.80	-9.2	19,661	-0.05%	大買/大賣/
2020/08/14	61	48.02	64	47.88	50.80	-3	19,553	-0.02%
2020/08/13	465	47.43	460	48.28	48.15	5	19,424	0.03%	大買/大賣/
2020/08/12	135	43.53	139	44.01	45.80	-4	19,225	-0.02%	大買/大賣/
2020/08/11	367.9	47.03	366	46.92	46.35	1.9	19,088	0.01%	大買/大賣/
2020/08/10	25	44.24	22	44.14	45.00	3	18,843	0.02%
2020/08/07	19	44.03	57	43.90	43.25	-38	18,500	-0.21%
2020/08/06	55	43.75	67	43.80	43.50	-12	17,960	-0.07%
2020/08/05	128.4	41.45	96	41.58	41.35	32.4	16,997	0.19%	大買/
2020/08/04	83	38.20	35.1	38.69	39.60	48	15,891	0.30%
2020/08/03	7	36.03	3	35.85	36.00	4	15,217	0.03%
2020/07/31	6.1	36.12	0	0.00	35.75	6.1	15,184	0.04%
2020/07/30	5	36.40	21.1	36.21	36.70	-16.1	15,056	-0.11%
2020/07/29	10	35.15	3	35.35	35.65	7	14,890	0.05%
2020/07/28	5	35.38	7	34.61	34.30	-2	14,733	-0.01%
2020/07/27	27	36.40	35	35.85	35.75	-8	14,450	-0.06%
2020/07/24	268	37.17	212	37.06	36.95	56	14,200	0.39%	大買/大賣/
2020/07/23	11	36.43	36	36.42	36.50	-25	13,766	-0.18%
2020/07/22	23	35.95	1	35.30	36.20	22	13,647	0.16%
2020/07/21	4.1	35.23	8.3	35.17	34.50	-4.3	13,472	-0.03%
2020/07/20	24	34.04	14	33.97	33.70	10	13,268	0.08%
2020/07/17	74	38.80	86	38.01	37.40	-12	12,881	-0.09%
2020/07/16	8	36.61	7	36.19	37.00	1	12,208	0.01%
2020/07/15	25	38.30	11	37.68	36.10	14	12,035	0.12%
2020/07/14	48	38.12	46	38.31	38.05	2	11,593	0.02%
2020/07/13	10	36.85	10	37.21	36.50	0	11,051	0.00%
2020/07/10	12.1	34.92	34	35.01	35.30	-21.9	10,684	-0.20%
2020/07/09	30	39.24	18	39.11	37.35	12	10,324	0.12%
2020/07/08	143	37.47	610	36.50	37.70	-467	9,539	-4.90%	大買/大賣/鉅額交易
2020/07/07	1,574	34.83	1,077	34.83	34.85	497	8,843	5.62%	大買/大賣/鉅額交易
2020/07/06	106	31.70	114	31.62	31.70	-8	8,261	-0.10%	大買/大賣/
2020/07/03	9	28.26	10	29.04	28.95	-1	8,241	-0.01%
2020/07/02	8	28.37	8	28.98	28.40	0	8,172	0.00%
2020/07/01	55	27.96	69	28.32	28.10	-14	8,109	-0.17%
2020/06/30	13	28.34	12	27.76	29.00	1	7,921	0.01%
2020/06/29	69	26.37	35	26.69	26.85	34	7,802	0.44%
2020/06/24	56	24.36	51	24.51	24.45	5	7,666	0.07%
2020/06/23	25	23.40	26	23.15	23.20	-1	7,599	-0.01%
2020/06/22	1	24.50	6	25.70	24.15	-5	7,488	-0.07%
2020/06/19	20	25.98	23	26.00	26.40	-3	7,418	-0.04%
2020/06/18	30	26.77	24	26.38	26.90	6	7,306	0.08%
2020/06/17	16	24.76	13	24.68	24.50	3	7,128	0.04%
2020/06/16	78	23.38	85	23.52	23.55	-7	7,031	-0.10%
2020/06/15	84	23.41	131	23.49	24.25	-47	6,945	-0.68%	大賣/
2020/06/12	263	22.74	224	22.19	22.85	39	6,741	0.58%	大買/大賣/
2020/06/11	163	21.48	185	21.19	20.80	-22	6,005	-0.37%	大買/大賣/
2020/06/10	13	19.41	15	19.41	20.15	-2	5,442	-0.04%
2020/06/09	35	17.64	22	17.44	18.35	13	5,048	0.26%
2020/06/08	15	16.77	12	16.54	16.70	3	4,725	0.06%
2020/06/05	503	16.30	501	16.09	15.95	2	4,555	0.04%	大買/大賣/
2020/06/01	2	14.00	0	0.00	13.95	2	4,648	0.04%
2020/05/28	1	13.70	3	13.50	13.45	-2	5,104	-0.04%
2020/05/27	0	0.00	1	13.40	13.40	-1	5,195	-0.02%
2020/05/26	0	0.00	46	13.76	13.55	-46	5,279	-0.87%
2020/05/25	2	14.10	0	0.00	13.70	2	5,457	0.04%
2020/05/22	3	13.90	1	14.25	13.95	2	5,430	0.04%
2020/05/21	46	14.30	16	14.14	14.30	30	5,349	0.56%
2020/05/18	2	13.15	9	13.39	13.25	-7	5,483	-0.13%
2020/05/15	1	12.80	0	0.00	12.75	1	5,562	0.02%
2020/05/14	1	13.05	0	0.00	12.80	1	5,602	0.02%
2020/05/13	0	0.00	1	13.80	13.60	-1	5,542	-0.02%
2020/05/08	1	13.10	1	13.80	13.30	0	5,485	0.00%
2020/05/07	10	13.70	10	13.65	13.50	0	5,447	0.00%
2020/05/06	1	13.25	0	0.00	12.70	1	5,352	0.02%
2020/05/05	0	0.00	1	12.50	12.55	-1	5,265	-0.02%
2020/05/04	1	12.40	0	0.00	12.55	1	5,222	0.02%
2020/04/28	0	0.00	5	11.80	12.00	-5	5,083	-0.10%
2020/04/27	2	12.15	2	12.25	11.85	0	5,036	0.00%
2020/04/24	0	0.00	5	11.85	11.85	-5	4,942	-0.10%
2020/04/22	0	0.00	1	11.35	11.50	-1	4,724	-0.02%
2020/04/21	0	0.00	1	11.85	11.70	-1	4,677	-0.02%
2020/04/20	7	11.47	7	11.40	11.35	0	4,532	0.00%
2020/04/17	1	11.80	5	11.50	11.20	-4	4,476	-0.09%
2020/04/16	9	11.96	9	11.87	11.70	0	4,397	0.00%
2020/04/14	5	11.10	0	0.00	11.20	5	4,222	0.12%
2020/04/13	2	11.30	0	0.00	11.25	2	4,152	0.05%
2020/04/10	0	0.00	1	11.65	11.45	-1	4,113	-0.02%
2020/04/09	6	11.31	0	0.00	11.25	6	4,063	0.15%
2020/04/08	4	11.63	0	0.00	11.45	4	4,009	0.10%
2020/04/07	1	11.70	9	11.64	11.80	-8	3,856	-0.21%
2020/04/06	3	10.73	0	0.00	10.75	3	3,713	0.08%
2020/03/27	0	9.60	0	0.00	9.50	0	3,455	0.00%
2020/03/26	1	9.60	8	9.75	9.51	-7	3,417	-0.20%
2020/03/25	15	9.53	2	9.54	9.54	13	3,367	0.39%
2020/03/18	1	9.60	1	9.40	9.09	0	3,189	0.00%
2020/03/17	5	8.90	5	8.95	9.54	0	3,140	0.00%
2020/03/16	0	0.00	15	9.66	9.17	-15	3,058	-0.49%
2020/03/13	10	8.70	10	8.67	8.93	0	2,950	0.00%
2020/03/12	15	9.78	3	9.41	9.38	12	2,881	0.42%
2020/03/10	2	11.15	22	10.92	10.90	-20	2,765	-0.72%
2020/03/09	4	12.30	113	12.62	11.60	-109	2,681	-4.06%	大賣/鉅額交易
2020/03/06	0	0.00	62	13.05	12.85	-62	2,549	-2.43%
2020/03/05	94	13.51	0	0.00	13.25	94	2,404	3.91%
2020/03/04	101	13.39	4	13.20	13.50	97	2,074	4.68%	大買/
2020/03/03	3	12.55	120	12.24	12.30	-117	1,734	-6.74%	大賣/鉅額交易
2020/03/02	41	12.30	3	12.40	12.30	38	1,581	2.40%
2020/02/27	2	12.20	23	12.53	12.15	-21	1,469	-1.43%
2020/02/26	153	12.50	50	12.40	12.75	103	1,355	7.60%	大買/鉅額交易
2020/02/25	3	11.95	3	11.65	11.80	0	1,144	0.00%
2020/02/24	0	0.00	4	12.20	12.05	-4	1,067	-0.37%
2020/02/21	0	0.00	12	12.30	12.20	-12	1,009	-1.19%
2020/02/20	12	12.45	0	0.00	12.60	12	957	1.25%
2020/02/19	4	12.30	0	0.00	12.25	4	794	0.50%
2020/02/18	3	11.55	0	0.00	12.30	3	687	0.44%
2020/02/17	1	11.10	1	11.00	11.20	0	564	0.00%
2019/11/25	1	10.30	1	10.40	10.35	0	441	0.00%
2019/11/22	0	0.00	1	10.30	10.35	-1	438	-0.23%
2019/11/21	1	10.35	0	0.00	10.35	1	441	0.23%
2019/11/18	0	0.00	1	10.35	10.30	-1	441	-0.23%
2019/11/15	1	10.45	0	0.00	10.45	1	436	0.23%
2019/10/28	9	11.32	9	11.38	11.30	0	468	0.00%
2019/07/01	2	11.15	0	0.00	11.20	2	1,209	0.17%
2019/06/17	0	0.00	1	11.05	11.00	-1	1,510	-0.07%
2019/06/14	1	11.05	0	0.00	11.05	1	1,513	0.07%
2019/06/11	4	10.90	0	0.00	10.90	4	1,520	0.26%
2019/06/06	2	10.80	0	0.00	10.80	2	1,577	0.13%
2019/06/05	0	0.00	1	10.95	10.90	-1	1,588	-0.06%
2019/06/04	1	11.00	0	0.00	10.90	1	1,589	0.06%
2019/05/30	5	10.90	0	0.00	10.90	5	1,631	0.31%
2019/05/29	0	0.00	5	11.00	10.90	-5	1,664	-0.30%
2019/05/28	2	10.85	0	0.00	10.80	2	1,665	0.12%
2019/05/24	0	0.00	5	11.00	10.90	-5	1,701	-0.29%
2019/05/15	7	12.19	0	0.00	11.75	7	1,788	0.39%
2019/05/13	5	12.85	0	0.00	12.75	5	1,735	0.29%
2019/05/10	0	0.00	3	13.05	12.95	-3	1,725	-0.17%
2019/05/09	0	0.00	5	13.84	13.05	-5	1,687	-0.30%
2019/05/08	9	13.42	6	13.30	13.60	3	1,557	0.19%
2019/05/02	18	12.48	18.5	12.69	12.80	-0.5	1,454	-0.03%
2019/04/26	1	12.55	0	0.00	12.55	1	1,431	0.07%
2019/04/23	2	13.00	0	0.00	12.90	2	1,408	0.14%
2019/04/22	0	0.00	4	13.05	12.90	-4	1,395	-0.29%
2019/04/19	32	13.39	30	13.58	13.20	2	1,369	0.15%
2019/04/18	33	13.03	30	13.09	13.10	3	1,262	0.24%
2019/04/12	3	13.00	0	0.00	12.80	3	1,216	0.25%
2019/04/11	30	13.23	30	12.95	12.95	0	1,202	0.00%
2019/04/09	4	13.10	0	0.00	12.95	4	1,062	0.38%
2019/04/08	0.5	13.10	0	0.00	13.10	0.5	1,030	0.05%
2019/04/03	7	13.10	0	0.00	13.20	7	1,006	0.70%
2019/04/01	0	0.00	33	12.41	13.20	-33	929	-3.55%
2019/03/29	30	12.40	0	0.00	12.40	30	852	3.52%
2019/03/28	0	0.00	10	11.85	11.85	-10	777	-1.29%
2019/03/27	20	11.70	10	11.75	11.75	10	758	1.32%
2019/03/20	25	11.98	25	11.90	12.05	0	706	0.00%
2019/03/18	0	11.70	0	0.00	11.60	0	656	0.00%
2019/03/15	0	0.00	1	11.65	11.60	-1	657	-0.15%
2019/03/12	0	0.00	25	12.02	11.85	-25	654	-3.82%
2019/03/11	21	11.90	0	0.00	11.90	21	608	3.45%
2019/03/08	0	11.50	0	0.00	11.50	0	608	0.00%
2019/03/07	0	11.50	3	11.50	11.50	-3	615	-0.49%
2019/03/06	9	11.81	1	11.80	11.70	8	615	1.30%
2019/03/04	7	11.65	0	0.00	11.55	7	633	1.10%
2019/01/18	23	10.67	23	10.75	10.75	0	461	0.00%
2019/01/10	20	10.53	20	10.40	10.40	0	449	0.00%
2019/01/09	0	0.00	2	10.50	10.40	-2	448	-0.45%
2019/01/08	25	10.52	23	10.53	10.40	2	446	0.45%
2018/12/22	16	10.48	16	10.55	10.35	0	468	0.00%
2018/11/28	5	11.45	0	0.00	10.90	5	460	1.09%
2018/11/27	3	10.70	1	10.70	10.70	2	431	0.46%
2018/11/14	0	0.00	1	10.70	10.45	-1	426	-0.23%
2018/09/12	1	11.15	0	0.00	10.90	1	647	0.15%
2018/08/23	1	12.25	0	0.00	12.20	1	1,023	0.10%
2018/08/22	0	0.00	5	12.30	12.25	-5	1,054	-0.47%
2018/08/10	26	13.59	21	13.70	13.15	5	1,193	0.42%
2018/08/06	5	13.75	5	13.70	13.60	0	1,181	0.00%
2018/08/02	1	13.00	0	0.00	12.85	1	1,148	0.09%
2018/07/25	21	13.22	21	13.30	13.15	0	1,189	0.00%
2018/06/12	0	0.00	2	13.45	13.40	-2	1,213	-0.16%
2018/06/11	10	13.75	8	13.67	13.55	2	1,221	0.16%
2018/06/07	10	13.79	10	13.60	13.60	0	1,439	0.00%
2018/06/06	2	13.50	2	13.95	13.80	0	1,418	0.00%
2018/06/01	13	13.97	12	13.77	13.20	1	1,358	0.07%
2018/05/28	35	12.97	35	13.03	13.00	0	1,337	0.00%
2018/05/25	11	12.71	10	12.85	12.70	1	1,320	0.08%
2018/05/22	0	0.00	2	12.55	12.45	-2	1,312	-0.15%
2018/05/18	22	12.59	22	12.75	12.70	0	1,329	0.00%
2018/05/15	0	0.00	1	12.40	11.90	-1	1,342	-0.07%
2018/05/07	13	12.45	13	12.98	12.90	0	1,657	0.00%
2018/05/04	5	12.30	5	12.35	12.25	0	1,898	0.00%
2018/04/25	0	0.00	10	12.05	12.10	-10	2,635	-0.38%
2018/04/16	1	13.30	0	0.00	12.90	1	2,974	0.03%
2018/04/13	0	0.00	1	13.25	13.30	-1	2,979	-0.03%
2018/03/21	1	13.85	0	0.00	13.70	1	3,659	0.03%
2018/03/15	1	14.00	0	0.00	13.80	1	3,714	0.03%
2018/03/13	6	14.27	6	14.05	14.05	0	3,692	0.00%
2018/03/07	10	13.85	23	13.68	13.70	-13	3,499	-0.37%
2018/03/06	20	13.99	10	13.83	13.80	10	3,532	0.28%
2018/03/05	45	13.78	42	14.30	14.15	3	3,535	0.08%
2018/02/26	25	13.50	25	13.74	13.75	0	3,769	0.00%
2018/02/07	0	0.00	10	12.90	12.90	-10	4,025	-0.25%
2018/02/05	20	14.47	20	14.48	14.50	0	4,389	0.00%
2018/02/02	29	15.11	25	15.12	15.00	4	4,621	0.09%
2018/02/01	10	15.58	10	15.45	15.15	0	5,000	0.00%
2018/01/31	10	15.18	21	15.15	15.15	-11	5,132	-0.21%
2018/01/30	30	15.69	20	15.35	15.35	10	5,103	0.20%
2018/01/29	44	15.38	51	15.73	16.05	-7	5,024	-0.14%
2018/01/26	53	14.77	55	14.87	15.00	-2	4,783	-0.04%
2018/01/25	15	14.90	24	14.72	14.45	-9	4,696	-0.19%
2018/01/24	41	15.01	45	14.91	14.90	-4	4,669	-0.09%
2018/01/23	14	15.18	14	15.14	15.05	0	4,676	0.00%
2018/01/22	1	14.95	0	0.00	14.85	1	4,504	0.02%
2018/01/19	4	15.08	4	15.09	15.20	0	4,448	0.00%
2018/01/17	20	14.60	20	14.68	14.65	0	4,138	0.00%