圓剛 (2417)-凱基-竹科券商分點個股進出

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
35.90
漲跌
▲0.45
漲幅
+1.27%
成交量
1,256張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30(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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/22	0	0.00	5	35.75	35.45	-5	5,930	-0.08%
2024/04/19	0	0.00	1	36.85	36.75	-1	5,915	-0.02%
2024/04/18	3	38.05	0	0.00	37.75	3	5,896	0.05%
2024/04/17	5	39.45	0	0.00	38.75	5	5,882	0.08%
2024/04/16	10	38.78	11	39.26	38.60	-1	5,885	-0.02%
2024/04/15	10	41.60	0	0.00	40.50	10	5,878	0.17%
2024/04/12	20	42.80	7	42.50	42.80	13	5,859	0.22%
2024/04/11	3	42.55	2	41.90	42.00	1	5,832	0.02%
2024/04/10	3	44.13	0	0.00	43.90	3	5,772	0.05%
2024/04/09	4	43.95	1	43.90	43.70	3	5,767	0.05%
2024/04/08	5	45.35	5	45.40	44.30	0	5,749	0.00%
2024/04/03	7	44.34	1	44.95	44.60	6	5,735	0.10%
2024/04/02	2	45.55	6	46.43	45.00	-4	5,733	-0.07%
2024/04/01	22	45.48	2	45.75	44.60	20	5,630	0.36%
2024/03/29	3	44.93	0	0.00	43.40	3	5,542	0.05%
2024/03/28	8	43.85	0	0.00	44.65	8	5,483	0.15%
2024/03/27	25	45.00	3	44.70	45.45	22	5,406	0.41%
2024/03/26	37	49.99	5	51.03	46.20	32	5,295	0.60%
2024/03/25	1	51.20	1	51.10	51.10	0	4,849	0.00%
2024/03/22	6	49.24	13.4	49.79	50.70	-7.4	4,833	-0.15%
2024/03/21	2	46.90	11	46.87	47.80	-9	4,780	-0.19%
2024/03/20	9	45.11	5	46.11	45.05	4	4,796	0.08%
2024/03/19	2	48.40	6	47.64	47.05	-4	4,847	-0.08%
2024/03/18	5	47.45	0	0.00	47.90	5	4,975	0.10%
2024/03/15	6	47.47	0	0.00	46.55	6	5,080	0.12%
2024/03/14	0	0.00	3	49.97	49.35	-3	5,140	-0.06%
2024/03/13	12	47.49	1	47.95	49.00	11	5,148	0.21%
2024/03/12	4	49.19	11	49.25	49.70	-7	5,181	-0.14%
2024/03/11	16	52.63	16	53.38	51.50	0	5,293	0.00%
2024/03/08	13	52.32	13	51.37	50.90	0	5,071	0.00%
2024/03/07	49	53.64	39.4	53.05	52.80	9.6	4,889	0.20%
2024/03/06	19	49.07	43.8	49.88	52.20	-24.8	4,241	-0.58%
2024/03/05	2	46.90	15	47.37	47.50	-13	3,711	-0.35%
2024/03/04	5	41.26	14	42.66	43.20	-9	3,668	-0.25%
2024/03/01	6	38.79	6	39.12	39.30	0	3,368	0.00%
2024/02/29	9	38.73	31	38.37	39.00	-22	3,325	-0.66%
2024/02/27	1	36.40	1	37.00	36.30	0	3,511	0.00%
2024/02/26	0	0.00	1	37.55	36.75	-1	4,034	-0.02%
2024/02/23	2	37.00	1	37.50	36.95	1	4,044	0.02%
2024/02/22	16	37.37	26	38.50	38.55	-10	4,027	-0.25%
2024/02/21	3	34.90	17	35.35	35.05	-14	3,811	-0.37%
2024/02/16	0	0.00	0.4	34.65	34.70	-0.4	5,767	-0.01%
2024/02/05	0	0.00	1	33.00	33.00	-1	6,308	-0.02%
2024/01/30	0	0.00	1	34.05	34.00	-1	6,575	-0.02%
2024/01/29	3	34.07	1	34.00	34.20	2	6,656	0.03%
2024/01/26	4	34.90	6	35.08	34.25	-2	6,775	-0.03%
2024/01/22	1	32.60	1	32.45	32.45	0	7,686	0.00%
2024/01/19	0	0.00	5	31.90	32.00	-5	7,717	-0.06%
2024/01/15	0	33.00	0	0.00	32.70	0	7,781	0.00%
2024/01/10	1	33.30	1	33.25	33.20	0	7,828	0.00%
2024/01/08	1	33.80	0	0.00	33.40	1	7,849	0.01%
2024/01/05	1	34.60	0	0.00	34.55	1	7,853	0.01%
2024/01/03	2	34.50	0	0.00	34.50	2	7,950	0.03%
2024/01/02	2	35.05	0	0.00	35.05	2	8,221	0.02%
2023/12/28	2	36.18	4	36.79	36.15	-2	9,249	-0.02%
2023/12/27	0	0.00	5	36.20	36.15	-5	9,598	-0.05%
2023/12/25	1	35.45	0	0.00	35.30	1	9,755	0.01%
2023/12/22	0	0.00	4	35.63	35.60	-4	9,767	-0.04%
2023/12/20	1	36.05	0	0.00	36.05	1	9,829	0.01%
2023/12/19	3	35.52	5	35.14	35.20	-2	9,925	-0.02%
2023/12/18	3	36.07	0	0.00	36.00	3	10,096	0.03%
2023/12/15	12	36.31	0	0.00	36.25	12	10,228	0.12%
2023/12/14	20	37.05	1	37.45	37.20	19	10,270	0.18%
2023/12/13	1.2	37.40	7	38.04	38.10	-5.8	10,327	-0.06%
2023/12/12	15.8	37.15	1	37.20	36.70	14.8	10,205	0.15%
2023/12/11	1	38.95	0	0.00	38.70	1	10,107	0.01%
2023/12/08	0	0.00	1	38.95	38.95	-1	10,134	-0.01%
2023/12/07	15	39.10	0	0.00	38.65	15	10,177	0.15%
2023/12/06	1	40.00	49	40.15	39.85	-48	10,092	-0.48%
2023/12/05	3	39.23	10	39.93	39.80	-7	9,913	-0.07%
2023/12/04	8	39.29	40	40.32	39.80	-32	9,798	-0.33%
2023/12/01	9	38.62	10	38.61	38.95	-1	9,645	-0.01%
2023/11/30	16	38.40	0	0.00	38.60	16	9,605	0.17%
2023/11/29	1	40.30	4	39.54	38.95	-3	9,511	-0.03%
2023/11/28	37	39.33	17	39.25	39.40	20	9,429	0.21%
2023/11/27	26	39.04	2	39.10	39.25	24	9,361	0.26%
2023/11/24	26	39.46	17	39.85	40.30	9	9,279	0.10%
2023/11/22	8	38.46	40.8	38.42	38.25	-32.8	8,297	-0.40%
2023/11/21	10	38.61	0	0.00	38.15	10	8,215	0.12%
2023/11/20	19	37.90	8	37.80	37.80	11	8,067	0.14%
2023/11/17	49	38.27	19	38.34	38.20	30	7,939	0.38%
2023/11/16	85	40.29	86	41.22	39.00	-1	7,643	-0.01%
2023/11/15	14	38.33	32	38.59	39.35	-18	6,398	-0.28%
2023/11/14	21	36.11	14	36.66	35.80	7	5,913	0.12%
2023/11/13	1	34.30	4	33.98	34.40	-3	5,439	-0.06%
2023/11/10	7	33.04	2	33.20	33.25	5	5,334	0.09%
2023/11/09	0	0.00	12	32.45	32.60	-12	5,220	-0.23%
2023/11/08	0	0.00	36	33.42	33.35	-36	5,172	-0.70%
2023/11/07	13	34.11	12	33.54	33.50	1	5,124	0.02%
2023/11/06	2.4	33.21	9	33.37	33.55	-6.6	5,027	-0.13%
2023/11/03	3	34.50	0	0.00	34.80	3	4,930	0.06%
2023/11/02	35	34.71	35	35.13	35.60	0	4,784	0.00%
2023/11/01	17	34.94	22.8	34.72	34.75	-5.8	4,479	-0.13%
2023/10/31	39.4	33.29	0.4	35.85	32.80	39	4,077	0.96%
2023/10/30	2	35.21	4	35.90	35.90	-2	3,788	-0.05%
2023/10/25	0	0.00	1	30.60	31.10	-1	3,590	-0.03%
2023/10/24	0	0.00	2	30.50	30.50	-2	3,562	-0.06%
2023/10/23	0	0.00	1	29.60	28.95	-1	3,532	-0.03%
2023/10/20	1	28.00	0	0.00	28.75	1	3,515	0.03%
2023/10/19	0	0.00	11	30.02	30.00	-11	3,484	-0.32%
2023/10/18	0	0.00	1	31.40	30.50	-1	3,460	-0.03%
2023/10/17	2	32.00	0	0.00	31.40	2	3,431	0.06%
2023/10/16	1	31.25	0	0.00	31.85	1	3,396	0.03%
2023/10/13	11	32.74	0	0.00	32.35	11	3,359	0.33%
2023/10/12	1	32.50	0	0.00	33.00	1	3,334	0.03%
2023/10/11	0	0.00	2	33.28	32.50	-2	3,289	-0.06%
2023/10/06	36	34.22	14	34.42	34.25	22	3,221	0.68%
2023/10/05	44	36.22	11	35.76	35.85	33	2,924	1.13%
2023/10/04	17	33.56	15.3	34.36	34.80	1.7	2,300	0.07%
2023/10/03	13	31.77	11	31.94	31.65	2	1,848	0.11%
2023/10/02	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2023/09/28	2	26.85	7	26.94	27.20	-5	1,369	-0.37%
2023/09/27	1	24.75	0	0.00	24.75	1	1,249	0.08%
2023/09/25	1	25.50	0	0.00	25.35	1	1,193	0.08%
2023/09/22	1	27.06	1.6	26.44	26.65	-0.6	1,142	-0.05%
2023/09/21	24.1	27.21	23	27.34	26.90	1.1	1,032	0.11%
2023/09/20	3	26.27	4	26.64	26.40	-1	820	-0.12%
2023/09/19	3	25.00	1	24.90	24.95	2	677	0.30%
2023/09/13	0.1	23.14	2	23.10	23.35	-1.9	427	-0.44%
2023/08/31	0	0.00	1	21.15	21.30	-1	268	-0.37%
2023/08/01	0.1	20.95	0	0.00	20.90	0.1	378	0.01%
2023/07/26	0.1	20.85	0	0.00	20.70	0.1	791	0.01%
2023/07/24	0.1	20.80	0	0.00	20.70	0.1	787	0.01%
2023/07/12	1	21.10	0	0.00	21.05	1	791	0.13%
2023/07/10	0.1	21.45	0	0.00	21.35	0.1	794	0.01%
2023/07/04	2.1	21.86	2	21.95	22.20	0.1	799	0.01%
2023/06/21	0	0.00	3	21.85	22.20	-3	781	-0.38%
2023/06/19	0	0.00	1	21.95	21.95	-1	778	-0.13%
2023/06/16	0	0.00	3	22.20	22.20	-3	778	-0.39%
2023/06/15	4	22.14	0	0.00	22.20	4	775	0.52%
2023/06/08	0.8	21.90	0	0.00	21.85	0.8	768	0.10%
2023/06/06	1	21.90	0	0.00	22.15	1	776	0.13%
2023/06/01	0	0.00	5	21.95	21.95	-5	772	-0.65%
2023/05/30	0	0.00	8	21.75	21.85	-8	771	-1.04%
2023/05/10	2	21.85	0	0.00	21.90	2	741	0.27%
2023/05/08	0.2	22.70	0	0.00	22.50	0.2	718	0.02%
2023/05/05	0	0.00	5	22.75	22.65	-5	703	-0.71%
2023/05/04	5	23.00	1	22.95	23.10	4	690	0.58%
2023/05/03	12	23.73	3	23.35	22.95	9	656	1.37%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/25	0.1	23.15	0	0.00	22.75	0.1	306	0.02%
2023/04/21	0.1	23.90	0	0.00	23.20	0.1	303	0.03%
2023/04/20	0	0.00	1	23.70	23.65	-1	300	-0.33%
2023/04/19	0	0.00	3	24.00	24.00	-3	300	-1.00%
2023/04/06	0	0.00	0.2	23.35	23.90	-0.2	285	-0.07%
2023/03/28	0	23.90	0	0.00	23.55	0	297	0.00%
2023/03/24	0	0.00	3	23.95	24.00	-3	306	-0.98%
2023/03/20	0	22.90	0	0.00	22.90	0	390	0.01%
2023/03/13	0	24.95	0	0.00	23.35	0	410	0.00%
2023/03/09	0	24.40	0	0.00	24.50	0	486	0.00%
2023/03/08	4	24.18	0	0.00	24.40	4	491	0.81%
2023/03/07	0	0.00	0	24.10	24.10	0	496	0.00%
2023/03/01	0	23.70	0	0.00	23.60	0	692	0.00%
2023/02/22	0	0.00	0.8	23.55	23.65	-0.8	693	-0.12%
2023/02/20	0	23.89	0	0.00	23.75	0	697	0.00%
2023/02/16	0	0.00	12	23.55	23.50	-12	788	-1.52%
2023/02/15	0	0.00	16.8	22.89	22.90	-16.8	799	-2.10%
2023/02/14	0	23.20	0	0.00	23.00	0	798	0.00%
2023/02/09	0	0.00	1	23.45	23.65	-1	801	-0.12%
2022/12/21	0	0.00	4	22.35	22.20	-4	891	-0.45%
2022/12/19	0	0.00	1	23.20	22.80	-1	895	-0.11%
2022/12/16	0	0.00	3	23.00	22.85	-3	892	-0.34%
2022/12/14	7	24.09	1	23.60	23.60	6	886	0.68%
2022/12/12	0	0.00	2	22.73	23.30	-2	815	-0.25%
2022/12/02	0	0.00	8	23.17	23.10	-8	941	-0.85%
2022/11/28	26	24.14	0	0.00	24.25	26	927	2.80%
2022/11/24	0.1	22.15	0	0.00	22.10	0.1	741	0.01%
2022/11/18	0.2	22.25	0	0.00	21.95	0.2	749	0.03%
2022/11/11	0	0.00	8	22.30	22.30	-8	714	-1.12%
2022/11/09	0.1	20.80	0	0.00	20.75	0.1	709	0.01%
2022/11/07	0	0.00	3	20.75	20.65	-3	713	-0.42%
2022/11/03	0	0.00	1	20.20	20.30	-1	712	-0.14%
2022/11/02	0.1	20.25	0	0.00	20.20	0.1	714	0.01%
2022/10/28	0	0.00	1	20.20	19.35	-1	723	-0.14%
2022/10/25	0	19.37	0	0.00	19.15	0	726	0.00%
2022/10/24	0	0.00	4	19.68	19.50	-4	730	-0.55%
2022/10/20	1	19.20	0	0.00	19.60	1	735	0.14%
2022/10/18	0	0.00	2	19.85	20.00	-2	736	-0.27%
2022/10/17	1	19.10	0	0.00	19.50	1	741	0.13%
2022/10/13	2	19.45	0	0.00	18.95	2	742	0.27%
2022/10/11	5	20.10	0	0.00	20.00	5	738	0.68%
2022/10/05	1	22.25	2	22.43	21.60	-1	730	-0.14%
2022/10/04	0	0.00	5	21.35	21.35	-5	688	-0.73%
2022/09/29	0	0.00	2	20.00	19.70	-2	648	-0.31%
2022/09/28	4	19.55	0	0.00	19.30	4	650	0.61%
2022/09/21	5	22.50	0	0.00	22.30	5	654	0.76%
2022/09/12	1	25.85	0	0.00	24.90	1	650	0.15%
2022/09/08	0	0.00	11	24.92	24.90	-11	610	-1.80%
2022/09/07	2	23.50	0	0.00	23.20	2	557	0.36%
2022/09/06	7	23.54	0	0.00	24.05	7	519	1.35%
2022/09/05	0	0.00	5	24.50	24.25	-5	488	-1.02%
2022/09/02	5	23.55	0	0.00	23.55	5	477	1.05%
2022/08/31	0	0.00	12	24.38	24.30	-12	492	-2.44%
2022/08/24	10	23.38	0	0.00	23.30	10	567	1.76%
2022/08/19	4	24.00	0	0.00	23.25	4	553	0.72%
2022/08/10	0	0.00	1	21.95	21.60	-1	666	-0.15%
2022/07/25	1.1	22.05	0	0.00	22.00	1.1	1,100	0.10%
2022/07/22	0.1	21.85	0	0.00	21.75	0.1	1,187	0.00%
2022/07/20	0.1	21.35	1	21.40	21.30	-1	1,761	-0.05%
2022/07/19	0.1	21.00	0	0.00	20.95	0.1	2,544	0.00%
2022/07/15	1	20.50	0	0.00	20.55	1	3,089	0.03%
2022/07/12	0	0.00	6	20.10	19.55	-6	3,627	-0.17%
2022/07/05	0.6	20.30	0	0.00	20.30	0.6	3,649	0.02%
2022/07/04	0.1	20.00	0	0.00	19.60	0.1	3,652	0.00%
2022/07/01	0.1	20.20	9	19.70	19.70	-9	3,669	-0.24%
2022/06/29	0	23.20	0	0.00	22.55	0	3,789	0.00%
2022/06/27	0.1	23.00	0	0.00	23.15	0.1	3,808	0.00%
2022/06/23	0.1	21.75	0	0.00	21.60	0.1	3,986	0.00%
2022/06/20	0.1	22.75	0	0.00	21.60	0.1	3,979	0.00%
2022/06/17	0.2	24.08	0	0.00	23.70	0.2	3,964	0.00%
2022/06/09	1	25.80	0	0.00	25.65	1	3,982	0.03%
2022/05/30	1	25.65	1	25.80	25.80	0	3,919	0.00%
2022/05/25	0	0.00	6	25.20	25.20	-6	3,909	-0.15%
2022/05/19	2	26.50	0	0.00	25.80	2	3,907	0.05%
2022/05/18	1	26.40	6	26.20	26.15	-5	3,836	-0.13%
2022/05/16	1	25.10	1	25.30	25.35	0	3,820	0.00%
2022/05/13	6	24.92	0	0.00	25.35	6	3,815	0.16%
2022/05/12	10	26.00	0	0.00	24.20	10	3,798	0.26%
2022/05/11	0.2	27.00	0	0.00	26.75	0.2	3,771	0.01%
2022/05/10	21	27.42	15	27.59	27.60	6	3,715	0.16%
2022/05/09	1	27.50	13	27.70	27.85	-12	3,704	-0.32%
2022/05/05	4	28.30	5	28.72	28.65	-1	3,680	-0.03%
2022/05/03	0	28.30	9	28.61	28.00	-9	3,645	-0.25%
2022/04/29	13	30.08	4	29.10	29.10	9	3,632	0.25%
2022/04/28	27	29.51	24	29.67	30.00	3	3,512	0.09%
2022/04/27	8	30.23	0	0.00	30.25	8	3,448	0.23%
2022/04/26	11	32.66	4.1	33.29	30.15	6.9	3,302	0.21%
2022/04/25	28.1	34.94	23.2	34.89	32.15	4.9	2,950	0.17%
2022/04/22	2.2	32.40	14.1	32.89	33.80	-11.9	2,202	-0.54%
2022/04/21	13	31.21	7	31.42	30.75	6	1,912	0.31%
2022/04/20	2	29.05	2.4	29.15	29.90	-0.4	1,712	-0.02%
2022/04/19	4.1	28.87	19	29.59	30.35	-14.9	1,600	-0.93%
2022/04/18	0	0.00	2	27.60	27.60	-2	1,408	-0.14%
2022/04/14	0.8	25.75	0	0.00	25.75	0.8	1,553	0.05%
2022/04/13	1	26.20	0	0.00	26.00	1	1,726	0.06%
2022/04/12	5	26.55	2	25.90	25.60	3	2,124	0.14%
2022/04/11	0	0.00	2	26.95	26.80	-2	2,213	-0.09%
2022/04/08	2	28.35	0	0.00	28.55	2	2,323	0.09%
2022/04/07	0	0.00	1	28.50	28.20	-1	2,417	-0.04%
2022/04/06	4	29.79	3	29.35	29.00	1	2,780	0.04%
2022/04/01	3	29.13	0	0.00	28.30	3	3,155	0.10%
2022/03/29	12	28.52	3	28.37	28.00	9	3,754	0.24%
2022/03/28	5	28.07	18	27.84	28.70	-13	3,664	-0.35%
2022/03/23	1	26.30	0	0.00	26.30	1	3,578	0.03%
2022/03/22	2	26.33	0	0.00	26.55	2	3,578	0.06%
2022/03/21	9	26.16	0	0.00	26.25	9	3,576	0.25%
2022/03/18	1	25.95	0	0.00	25.95	1	3,579	0.03%
2022/03/17	2	25.40	0	0.00	25.45	2	3,581	0.06%
2022/03/14	1	25.10	0	0.00	25.00	1	3,585	0.03%
2022/03/11	7	25.80	0	0.00	25.70	7	3,571	0.20%
2022/03/10	0	0.00	5	26.30	26.40	-5	3,573	-0.14%
2022/03/09	0	25.40	0	0.00	25.25	0	3,569	0.00%
2022/03/07	1	25.60	1	25.70	25.70	0	3,576	0.00%
2022/03/03	0	27.40	0	0.00	27.40	0	3,634	0.00%
2022/03/02	1	27.30	0	0.00	27.25	1	3,664	0.03%
2022/03/01	1	27.55	11	27.58	27.75	-10	3,664	-0.27%
2022/02/25	10	27.15	0	0.00	27.25	10	3,671	0.27%
2022/02/23	0	28.60	2	28.43	28.50	-2	3,695	-0.05%
2022/02/21	0	29.40	0	0.00	29.40	0	3,699	0.00%
2022/02/16	3	29.95	0	0.00	29.65	3	3,692	0.08%
2022/02/14	2	29.83	0	0.00	29.90	2	3,686	0.05%
2022/02/11	1	30.65	0	0.00	30.60	1	3,680	0.03%
2022/02/10	0	0.00	6	31.03	30.75	-6	3,678	-0.16%
2022/02/09	0	0.00	12	31.40	31.65	-12	3,669	-0.33%
2022/02/07	3	29.90	1	29.50	30.40	2	3,668	0.05%
2022/01/26	0	0.00	3	30.62	30.10	-3	3,659	-0.08%
2022/01/24	0	0.00	2	31.15	32.00	-2	3,654	-0.05%
2022/01/19	0	0.00	28	33.19	33.30	-28	3,613	-0.77%
2022/01/14	12	31.95	12	32.68	32.80	0	3,515	0.00%
2022/01/13	1	33.10	0	0.00	32.85	1	3,510	0.03%
2022/01/12	26	32.96	14	33.45	33.20	12	3,504	0.34%
2022/01/11	4	34.49	2	34.15	33.70	2	3,457	0.06%
2022/01/10	8	34.58	2	34.43	34.00	6	3,372	0.18%
2022/01/07	0	0.00	2	36.10	35.15	-2	3,310	-0.06%
2022/01/06	45	36.47	30	36.30	37.15	15	3,281	0.46%
2022/01/05	16	35.38	61	35.50	37.60	-45	3,478	-1.29%
2022/01/04	20	34.70	12	34.70	34.70	8	3,098	0.26%
2022/01/03	4	32.69	30.1	32.95	31.55	-26.1	3,040	-0.86%
2021/12/30	11	32.01	7	31.92	32.00	4	2,923	0.14%
2021/12/29	48	33.64	29	33.11	32.80	19	2,834	0.67%
2021/12/28	29.1	33.21	37	33.41	33.55	-7.9	2,457	-0.32%
2021/12/27	65	29.81	6	29.98	30.50	59	2,038	2.89%
2021/12/24	3	29.23	8.2	29.43	30.00	-5.2	1,708	-0.30%
2021/12/23	10	26.89	18	26.29	27.30	-8	1,492	-0.54%
2021/12/22	1	24.80	1	25.10	24.85	0	1,379	0.00%
2021/12/16	5	24.78	3.6	24.45	24.75	1.4	1,509	0.09%
2021/12/14	0.2	24.40	0	0.00	24.35	0.2	1,929	0.01%
2021/12/13	1	25.35	0	0.00	25.20	1	1,939	0.05%
2021/12/10	7	25.32	4	25.10	25.20	3	2,163	0.14%
2021/12/09	0	0.00	3	25.35	25.50	-3	2,161	-0.14%
2021/12/02	0	0.00	10	25.00	24.70	-10	2,165	-0.46%
2021/12/01	4	25.34	0	0.00	25.15	4	2,159	0.19%
2021/11/30	10	25.13	3	25.20	25.10	7	2,165	0.32%
2021/11/29	14	26.11	0	0.00	25.10	14	2,161	0.65%
2021/11/25	0	0.00	1	25.75	25.30	-1	2,098	-0.05%
2021/11/24	1	25.45	0	0.00	25.80	1	2,152	0.05%
2021/11/22	1	25.30	0	0.00	25.55	1	2,208	0.05%
2021/11/18	1	26.30	0	0.00	25.85	1	2,224	0.04%
2021/11/17	0	0.00	16	26.64	26.60	-16	2,221	-0.72%
2021/11/12	0	0.00	1	27.20	27.20	-1	2,338	-0.04%
2021/11/08	0	0.00	1	27.60	27.55	-1	2,539	-0.04%
2021/11/03	0	0.00	2	27.30	27.20	-2	2,588	-0.08%
2021/11/01	0.2	27.50	0	0.00	27.50	0.2	2,609	0.01%
2021/10/28	0	0.00	3	27.67	27.70	-3	2,657	-0.11%
2021/10/27	1	27.20	0	0.00	27.10	1	2,669	0.04%
2021/10/26	0	0.00	2	27.30	27.15	-2	2,683	-0.07%
2021/10/25	0	0.00	1	26.95	26.95	-1	2,719	-0.04%
2021/10/22	1	26.55	0	0.00	26.55	1	2,724	0.04%
2021/10/21	0	0.00	1	27.35	27.35	-1	2,756	-0.04%
2021/10/20	24	26.44	1	25.90	26.30	23	2,785	0.83%
2021/10/19	0	0.00	24	25.40	25.60	-24	2,782	-0.86%
2021/10/15	0	0.00	8	24.25	24.70	-8	2,801	-0.29%
2021/10/14	3	24.15	4.6	24.79	24.15	-1.6	2,784	-0.06%
2021/10/13	24	27.47	3	27.17	26.50	21	2,712	0.77%
2021/10/12	1.6	27.17	0	0.00	27.10	1.6	2,353	0.07%
2021/09/29	2	27.45	4	26.51	26.05	-2	2,348	-0.09%
2021/09/28	1	27.85	2	28.05	27.85	-1	2,325	-0.04%
2021/09/27	0	0.00	2	28.35	28.10	-2	2,359	-0.08%
2021/09/24	0	0.00	1	29.30	29.00	-1	2,361	-0.04%
2021/09/23	10	29.30	0	0.00	29.20	10	2,366	0.42%
2021/09/22	3	29.75	3	29.88	29.70	0	2,371	0.00%
2021/09/17	1	30.85	1	30.75	30.50	0	2,370	0.00%
2021/09/16	0	0.00	2	30.60	30.50	-2	2,367	-0.08%
2021/09/15	4	30.61	3	30.75	30.85	1	2,371	0.04%
2021/09/14	3	30.58	6	30.95	31.00	-3	2,367	-0.13%
2021/09/13	7	29.94	11.2	29.95	29.85	-4.2	2,325	-0.18%
2021/09/10	0	30.10	1.4	30.26	30.05	-1.4	2,330	-0.06%
2021/09/09	21.3	30.30	8.7	30.51	31.00	12.6	2,295	0.55%
2021/09/08	3	27.62	14.1	29.52	29.80	-11.1	1,997	-0.56%
2021/09/07	1	26.75	1.2	27.14	27.10	-0.2	1,921	-0.01%
2021/09/06	5.6	27.86	3.8	28.23	27.45	1.9	1,919	0.10%
2021/09/03	2	28.75	0.4	28.98	28.25	1.6	1,701	0.09%
2021/09/02	2	28.50	1.2	28.78	28.40	0.8	1,743	0.04%
2021/09/01	0	0.00	2.5	29.20	29.05	-2.5	1,749	-0.14%
2021/08/30	0.1	28.90	0.2	28.97	28.95	-0.1	1,794	-0.01%
2021/08/27	1	28.45	0.6	28.71	28.70	0.4	1,826	0.02%
2021/08/26	0	0.00	1.7	28.44	28.30	-1.7	1,843	-0.09%
2021/08/25	1	28.90	1.5	28.82	28.70	-0.5	1,880	-0.02%
2021/08/24	2	28.10	1.2	28.35	28.00	0.8	1,923	0.04%
2021/08/23	1	28.60	0.7	28.67	28.60	0.3	1,939	0.02%
2021/08/20	2	27.75	2.5	27.78	27.70	-0.5	1,961	-0.03%
2021/08/19	4	27.59	2.2	27.76	27.05	1.8	1,963	0.09%
2021/08/18	2	27.95	3	27.94	28.85	-1	1,962	-0.05%
2021/08/17	1	28.25	1	28.49	27.65	0	1,982	0.00%
2021/08/16	0	0.00	1	28.70	29.15	-1	2,018	-0.05%
2021/08/13	0.2	30.00	1.3	29.43	29.00	-1.1	2,071	-0.05%
2021/08/12	0	0.00	5.8	30.32	30.30	-5.8	2,278	-0.25%
2021/08/11	3	30.38	2.3	30.68	30.20	0.7	2,587	0.03%
2021/08/10	6	30.98	1.1	31.35	30.80	4.9	2,992	0.16%
2021/08/09	5	32.48	10.7	32.13	31.55	-5.7	3,314	-0.17%
2021/08/06	7	34.19	4.2	34.54	34.10	2.8	3,516	0.08%
2021/08/05	2	35.45	1.2	35.94	35.25	0.8	3,580	0.02%
2021/08/04	4	36.05	4.5	36.17	35.90	-0.5	3,700	-0.01%
2021/08/03	4	36.05	2.6	36.07	36.65	1.4	3,774	0.04%
2021/08/02	3.3	35.36	0.3	35.91	35.20	3	3,658	0.08%
2021/07/30	3.2	34.60	10.6	34.88	35.20	-7.4	3,707	-0.20%
2021/07/29	0.5	35.11	0.4	35.77	35.00	0.1	3,693	0.00%
2021/07/28	23	35.13	12.7	35.46	35.10	10.3	3,714	0.28%
2021/07/27	2	37.40	2.1	37.44	37.00	-0.1	3,791	0.00%
2021/07/26	5	37.69	4	38.14	37.55	1	3,826	0.03%
2021/07/23	1	37.55	4	38.05	37.70	-3	3,811	-0.08%
2021/07/22	0	39.30	8.4	39.09	39.20	-8.4	3,843	-0.22%
2021/07/21	5.8	39.02	2.9	39.27	38.80	2.9	3,868	0.08%
2021/07/20	12	39.31	2.6	39.68	39.15	9.4	3,889	0.24%
2021/07/16	1	40.90	2	41.23	40.90	-1	3,962	-0.03%
2021/07/15	2	41.34	32.5	40.62	41.45	-30.5	3,964	-0.77%
2021/07/14	0	0.00	2	40.70	40.35	-2	3,971	-0.05%
2021/07/13	0.1	40.20	5	40.27	40.30	-4.9	4,030	-0.12%
2021/07/12	3.5	39.46	6.1	39.99	39.95	-2.6	4,051	-0.06%
2021/07/09	8	39.57	3	39.89	39.35	5	4,066	0.12%
2021/07/08	0	0.00	2	40.10	39.95	-2	4,130	-0.05%
2021/07/07	2	40.08	1	40.35	40.00	1	4,313	0.02%
2021/07/06	3	40.55	1	40.70	40.30	2	4,367	0.05%
2021/07/05	0	0.00	1	40.50	40.85	-1	4,442	-0.02%
2021/07/02	21	40.56	2	40.35	40.40	19	4,509	0.42%
2021/07/01	4	40.00	7	40.15	40.00	-3	4,621	-0.06%
2021/06/30	0	0.00	5	40.25	40.30	-5	4,965	-0.10%
2021/06/29	0	0.00	3	40.47	40.25	-3	5,111	-0.06%
2021/06/25	0	0.00	3	41.25	41.05	-3	5,267	-0.06%
2021/06/24	8	40.89	0	0.00	41.10	8	5,329	0.15%
2021/06/23	0	0.00	4	40.35	40.20	-4	5,556	-0.07%
2021/06/22	5	39.76	3	39.85	39.80	2	5,577	0.04%
2021/06/21	2	40.03	2	40.18	39.85	0	5,636	0.00%
2021/06/18	0	0.00	3	40.77	40.70	-3	5,766	-0.05%
2021/06/17	3	39.90	3	40.70	41.10	0	5,835	0.00%
2021/06/16	3	40.90	10	40.70	40.30	-7	5,909	-0.12%
2021/06/15	1	41.20	0	0.00	41.35	1	5,947	0.02%
2021/06/11	6	41.80	2	41.80	41.80	4	5,998	0.07%
2021/06/10	1	42.60	0	0.00	42.10	1	6,036	0.02%
2021/06/09	1	42.50	1	42.70	41.75	0	6,056	0.00%
2021/06/08	2	42.68	2	42.88	42.50	0	6,122	0.00%
2021/06/07	3	42.83	0	0.00	42.50	3	6,168	0.05%
2021/06/02	8	44.21	0	0.00	44.20	8	6,186	0.13%
2021/06/01	4	43.88	0	0.00	44.70	4	6,183	0.06%
2021/05/28	6	43.48	0	0.00	43.30	6	6,155	0.10%
2021/05/27	1	43.40	0	0.00	43.35	1	6,155	0.02%
2021/05/25	3	43.10	8	43.34	43.05	-5	6,161	-0.08%
2021/05/24	2	44.85	19	44.11	43.85	-17	6,157	-0.28%
2021/05/21	2	43.95	0	0.00	43.95	2	6,168	0.03%
2021/05/20	33	45.91	23	44.59	43.95	10	6,150	0.16%
2021/05/19	28	48.85	22	49.61	46.70	6	5,957	0.10%
2021/05/18	70	48.30	55.3	48.52	48.00	14.7	5,696	0.26%
2021/05/17	15.3	48.07	15	48.09	48.45	0.3	5,364	0.01%
2021/05/14	10	44.40	3	44.58	44.05	7	5,053	0.14%
2021/05/13	0	0.00	12	41.16	42.15	-12	4,831	-0.25%
2021/05/12	21	39.13	18	38.71	38.35	3	4,786	0.06%
2021/05/11	3.1	40.04	1	40.45	40.00	2.1	4,733	0.04%
2021/05/07	3	43.67	0	0.00	43.40	3	4,885	0.06%
2021/05/06	0	0.00	3	44.50	43.75	-3	4,975	-0.06%
2021/05/05	2	44.10	2	43.70	43.80	0	5,101	0.00%
2021/05/04	1	46.00	2	43.00	44.10	-1	5,669	-0.02%
2021/05/03	0	0.00	0	47.05	46.60	0	6,026	0.00%
2021/04/29	1	48.40	1	48.65	47.75	0	6,040	0.00%
2021/04/27	4	47.94	7	47.94	48.20	-3	6,175	-0.05%
2021/04/26	11	46.96	0	0.00	46.90	11	6,181	0.18%
2021/04/23	3	46.78	5	46.59	47.20	-2	6,205	-0.03%
2021/04/22	4	47.59	6	47.61	46.65	-2	6,265	-0.03%
2021/04/21	5	48.75	0	0.00	48.60	5	6,222	0.08%
2021/04/20	2	50.00	10	50.50	49.25	-8	6,226	-0.13%
2021/04/19	2	49.65	3	49.53	50.10	-1	6,235	-0.02%
2021/04/16	3	50.07	2	50.60	49.60	1	6,242	0.02%
2021/04/15	2	49.70	0	0.00	49.40	2	6,252	0.03%
2021/04/14	4	49.31	9	49.57	49.05	-5	6,336	-0.08%
2021/04/13	13	52.63	11	53.10	50.10	2	6,449	0.03%
2021/04/12	5	50.46	6	50.90	51.00	-1	6,321	-0.02%
2021/04/09	6	51.47	4	50.73	50.50	2	6,338	0.03%
2021/04/08	0	0.00	18	51.60	51.80	-18	6,406	-0.28%
2021/04/07	7	51.84	7	51.60	51.70	0	6,357	0.00%
2021/04/06	26	50.74	32.1	51.50	52.30	-6.1	6,261	-0.10%
2021/04/01	6	49.95	12	49.60	50.10	-6	5,963	-0.10%
2021/03/31	3	48.02	4	47.99	47.95	-1	5,904	-0.02%
2021/03/30	1	46.05	3	46.60	46.80	-2	5,944	-0.03%
2021/03/29	13	46.26	5	46.23	46.00	8	6,055	0.13%
2021/03/26	26	46.65	8	46.63	46.20	18	6,150	0.29%
2021/03/25	3	49.50	2	49.63	49.40	1	5,968	0.02%
2021/03/24	6	49.46	9	49.83	49.45	-3	6,027	-0.05%
2021/03/23	10	50.04	27	49.91	50.00	-17	6,012	-0.28%
2021/03/22	4	49.23	12.1	49.72	48.40	-8.1	5,929	-0.14%
2021/03/19	8	48.99	8.9	49.43	49.15	-0.9	5,962	-0.02%
2021/03/18	4	48.74	9.9	48.96	49.45	-5.9	5,930	-0.10%
2021/03/17	5	48.35	9.5	48.41	48.50	-4.5	6,020	-0.07%
2021/03/16	9.5	47.61	5.7	47.59	47.60	3.8	6,088	0.06%
2021/03/15	5	47.26	4	47.58	47.85	1	6,151	0.02%
2021/03/12	3	46.78	8.5	47.06	46.70	-5.5	6,255	-0.09%
2021/03/11	0	0.00	3	45.40	45.70	-3	6,520	-0.05%
2021/03/10	1	44.00	3	43.77	44.30	-2	6,566	-0.03%
2021/03/09	6.1	42.92	2	43.00	43.05	4.1	6,673	0.06%
2021/03/08	1	44.00	0	0.00	43.70	1	6,785	0.01%
2021/03/05	2	44.08	17.6	44.14	44.05	-15.6	6,866	-0.23%
2021/03/04	8	45.61	4.1	45.66	45.10	3.9	6,969	0.06%
2021/03/03	12	45.24	12	46.09	46.10	0	7,102	0.00%
2021/03/02	10	46.58	3.3	46.29	45.75	6.7	7,179	0.09%
2021/02/26	5	46.83	1	47.35	46.65	4	7,293	0.05%
2021/02/25	2	47.05	3	47.53	47.60	-1	7,417	-0.01%
2021/02/24	6	47.18	0	0.00	46.65	6	7,494	0.08%
2021/02/23	4	46.36	4	46.36	47.05	0	7,548	0.00%
2021/02/22	7	45.76	3	46.08	46.25	4	7,792	0.05%
2021/02/19	3	44.12	3	44.38	45.15	0	7,896	0.00%
2021/02/18	0	0.00	3	43.90	44.75	-3	8,052	-0.04%
2021/02/17	19	43.90	16	43.50	43.50	3	8,142	0.04%
2021/02/05	3	45.40	13	45.19	45.15	-10	8,225	-0.12%
2021/02/03	2	46.98	3	46.82	46.05	-1	8,611	-0.01%
2021/02/02	9	46.37	14	46.52	47.05	-5	9,071	-0.06%
2021/02/01	9	46.83	4	46.70	46.10	5	9,154	0.05%
2021/01/29	10	45.92	4	45.31	45.30	6	9,183	0.07%
2021/01/28	4	46.93	3	48.12	46.90	1	9,305	0.01%
2021/01/27	28	49.22	18	48.29	47.60	10	9,417	0.11%
2021/01/26	55	50.01	35	50.09	48.80	20	9,415	0.21%
2021/01/25	30	48.91	42	50.56	51.80	-12	9,068	-0.13%
2021/01/22	1	47.10	13	47.14	47.15	-12	9,049	-0.13%
2021/01/21	13	46.09	14	47.15	46.05	-1	9,562	-0.01%
2021/01/20	16	45.46	4	45.10	44.75	12	9,710	0.12%
2021/01/19	1	46.35	6	47.56	47.45	-5	10,071	-0.05%
2021/01/18	6	45.53	4	45.30	46.45	2	10,146	0.02%
2021/01/15	16.2	46.25	8	46.21	45.60	8.2	10,170	0.08%
2021/01/14	5	48.02	2	48.05	47.95	3	10,205	0.03%
2021/01/13	2	47.53	1	47.70	47.85	1	10,288	0.01%
2021/01/12	3	47.45	3	47.93	46.75	0	10,447	0.00%
2021/01/11	11.1	47.56	5	47.51	47.95	6.1	10,593	0.06%
2021/01/08	1	47.50	5	47.41	47.70	-4	10,854	-0.04%
2021/01/07	1	47.20	13	46.90	47.90	-12	11,012	-0.11%
2021/01/06	1	46.50	13	46.65	46.10	-12	11,545	-0.10%
2021/01/05	4	48.18	12	47.82	47.40	-8	11,670	-0.07%
2021/01/04	2	49.13	12	49.67	48.65	-10	11,975	-0.08%
2020/12/31	32.1	50.41	16	50.86	49.95	16.1	12,299	0.13%
2020/12/30	3	48.90	8	49.15	49.15	-5	12,633	-0.04%
2020/12/29	6.1	48.78	9	49.22	48.65	-2.9	13,953	-0.02%
2020/12/28	1	49.00	9	49.03	48.70	-8	14,744	-0.05%
2020/12/25	18	50.29	3	50.27	49.10	15	15,292	0.10%
2020/12/24	8	49.60	18	49.06	49.85	-10	15,589	-0.06%
2020/12/23	12.1	49.24	3	49.00	48.05	9.1	15,999	0.06%
2020/12/22	3	50.03	3	50.57	50.50	0	16,303	0.00%
2020/12/21	3	49.40	8	49.05	49.00	-5	16,405	-0.03%
2020/12/18	6	48.72	6	48.63	48.55	0	16,703	0.00%
2020/12/17	1	50.10	10	50.62	49.80	-9	16,903	-0.05%
2020/12/16	0	0.00	3	50.47	50.40	-3	17,059	-0.02%
2020/12/15	30	50.68	15	50.41	49.95	15	17,679	0.08%
2020/12/14	4.1	49.91	2	50.15	50.10	2.1	17,777	0.01%
2020/12/11	10	49.85	5	50.88	49.60	5	18,149	0.03%
2020/12/10	95.1	50.20	11	50.40	50.00	84.1	18,917	0.44%
2020/12/09	20.2	52.44	1	52.20	51.70	19.2	19,978	0.10%
2020/12/08	1	50.50	38	52.59	53.00	-37	20,588	-0.18%
2020/12/07	68.2	51.78	92	50.68	51.10	-23.8	21,166	-0.11%
2020/12/04	16.2	55.77	36	56.05	55.60	-19.9	21,372	-0.09%
2020/12/03	10.1	56.29	4	56.18	56.00	6.1	22,484	0.03%
2020/12/02	11	57.25	15.3	57.47	57.30	-4.3	22,967	-0.02%
2020/12/01	4	59.28	16	59.60	58.70	-12	22,885	-0.05%
2020/11/30	10	59.03	21	59.45	59.60	-11	22,824	-0.05%
2020/11/27	2.1	59.26	9	58.77	59.00	-6.9	22,754	-0.03%
2020/11/26	14	56.94	1	57.10	57.30	13	22,648	0.06%
2020/11/25	5	58.20	8	57.96	57.30	-3	22,623	-0.01%
2020/11/24	17	59.91	1	59.00	58.60	16	22,575	0.07%
2020/11/23	1.1	58.56	1	58.50	58.80	0.1	22,488	0.00%
2020/11/20	4	57.90	2	58.10	57.70	2	22,423	0.01%
2020/11/19	10	59.56	12	59.51	58.90	-2	22,402	-0.01%
2020/11/18	16	57.96	12	57.83	58.20	4	22,172	0.02%
2020/11/17	10	56.49	11	57.32	56.90	-1	22,218	0.00%
2020/11/16	4	57.85	12	58.10	57.60	-8	22,288	-0.04%
2020/11/13	19	57.73	23	57.74	57.70	-4	22,387	-0.02%
2020/11/12	5	56.58	4	56.58	57.00	1	22,431	0.00%
2020/11/11	13	56.11	6	56.48	57.00	7	22,480	0.03%
2020/11/10	40	56.73	24	56.42	55.50	16	22,356	0.07%
2020/11/09	8	61.55	8	61.36	61.40	0	22,067	0.00%
2020/11/06	9	60.80	10	60.79	60.20	-1	22,089	0.00%
2020/11/05	15	61.81	16	61.75	61.40	-1	22,156	0.00%
2020/11/04	19	62.20	14	62.06	62.10	5	22,340	0.02%
2020/11/03	17	62.27	23	62.33	61.80	-6	22,675	-0.03%
2020/11/02	23	62.78	21	61.73	61.70	2	23,534	0.01%
2020/10/30	27	64.92	49	63.45	62.20	-22	24,425	-0.09%
2020/10/29	9	65.07	36	65.08	66.50	-27	24,742	-0.11%
2020/10/28	40	63.62	9	63.76	63.50	31	24,299	0.13%
2020/10/27	24	62.94	37	62.91	63.30	-13	24,240	-0.05%
2020/10/26	23	61.20	15	61.27	60.70	8	23,993	0.03%
2020/10/23	10	63.11	12	63.03	62.60	-2	24,069	-0.01%
2020/10/22	5	62.50	16	62.56	62.80	-11	24,313	-0.05%
2020/10/21	13	62.73	20	63.25	62.70	-7	24,494	-0.03%
2020/10/20	24	63.21	31	63.22	62.50	-7	24,854	-0.03%
2020/10/19	26	62.92	152	62.25	62.20	-126	24,855	-0.51%	大賣/鉅額交易
2020/10/16	80	64.65	58	64.81	63.00	22	24,855	0.09%
2020/10/15	5	67.90	26	67.94	66.80	-21	24,894	-0.08%
2020/10/14	62	69.27	58	68.29	67.30	4	25,105	0.02%
2020/10/13	20	68.09	32	68.11	67.20	-12	25,279	-0.05%
2020/10/12	54	67.69	40	68.25	67.70	14	25,195	0.06%
2020/10/08	17	68.14	98	68.05	67.50	-81	25,336	-0.32%
2020/10/07	65	67.25	65	67.80	68.10	0	25,620	0.00%
2020/10/06	182	67.68	79	66.61	67.50	103	25,528	0.40%	大買/鉅額交易
2020/10/05	83	64.69	113.3	63.75	66.50	-30.3	24,601	-0.12%	大賣/
2020/09/30	56	61.10	54	60.95	60.50	2	24,577	0.01%
2020/09/29	31	61.39	4	60.88	60.10	27	24,713	0.11%
2020/09/28	32	61.48	61	63.10	63.00	-29	24,954	-0.12%
2020/09/25	95.5	60.46	38	61.51	59.10	57.5	24,564	0.23%
2020/09/24	49	62.90	86	62.97	62.50	-37	24,296	-0.15%
2020/09/23	49	65.44	42.5	64.98	64.00	6.5	24,222	0.03%
2020/09/22	35	63.27	29	64.55	66.00	6	24,073	0.02%
2020/09/21	60	65.45	33	65.30	64.70	27	23,946	0.11%
2020/09/18	63	66.40	94	66.14	65.80	-31	23,911	-0.13%
2020/09/17	38	63.71	29	63.66	64.00	9	23,321	0.04%
2020/09/16	56	64.64	18	64.67	64.00	38	23,269	0.16%
2020/09/15	98	64.45	76	63.61	63.70	22	22,979	0.10%
2020/09/14	79	60.07	130	61.77	64.10	-51	22,178	-0.23%	大賣/
2020/09/11	106	62.20	64.1	60.62	58.30	41.9	21,177	0.20%	大買/
2020/09/10	85	66.93	146.1	64.04	64.30	-61.1	20,578	-0.30%	大賣/
2020/09/09	152	67.54	99	67.57	68.00	53	19,988	0.27%	大買/
2020/09/08	54	71.77	44.1	73.69	67.20	10	19,686	0.05%
2020/09/07	22	75.45	32	74.65	71.10	-10	19,288	-0.05%
2020/09/03	0	0.00	3	79.00	79.00	-3	19,716	-0.02%
2020/09/02	2	75.55	3	76.60	76.60	-1	20,043	0.00%
2020/09/01	4	71.15	1	69.00	69.70	3	20,193	0.01%
2020/08/31	0	70.00	5	69.14	70.00	-5	20,472	-0.02%
2020/08/28	2	65.30	15	63.38	65.90	-13	20,493	-0.06%
2020/08/27	2	60.00	0	0.00	60.00	2	20,537	0.01%
2020/08/26	2	61.15	2	59.80	59.50	0	20,496	0.00%
2020/08/25	2	60.40	9	60.46	60.30	-7	20,463	-0.03%
2020/08/24	0	0.00	8	56.64	57.30	-8	20,381	-0.04%
2020/08/21	13	55.46	16	56.83	56.40	-3	20,321	-0.01%
2020/08/20	21	51.25	5.2	53.21	52.90	15.9	20,139	0.08%
2020/08/19	11	57.19	6	56.27	55.10	5	19,896	0.03%
2020/08/18	19	56.73	13	56.12	59.00	6	19,748	0.03%
2020/08/17	22	54.52	46	53.95	55.80	-24	19,661	-0.12%
2020/08/14	10	47.73	6	47.67	50.80	4	19,553	0.02%
2020/08/13	9	46.99	14	47.51	48.15	-5	19,424	-0.03%
2020/08/12	34	45.43	5	44.62	45.80	29	19,225	0.15%
2020/08/11	17	47.35	0	0.00	46.35	17	19,088	0.09%
2020/08/10	36.2	43.82	40	44.00	45.00	-3.8	18,843	-0.02%
2020/08/07	49	44.00	43	43.43	43.25	6	18,500	0.03%
2020/08/06	52	43.37	78	43.97	43.50	-26	17,960	-0.14%
2020/08/05	53	40.35	58	40.43	41.35	-5	16,997	-0.03%
2020/08/04	44	38.49	46	38.29	39.60	-2	15,891	-0.01%
2020/08/03	5	35.78	1	36.00	36.00	4	15,217	0.03%
2020/07/31	7	36.74	7	35.91	35.75	0	15,184	0.00%
2020/07/30	12	36.40	8	36.62	36.70	4	15,056	0.03%
2020/07/29	4	34.99	8	35.32	35.65	-4	14,890	-0.03%
2020/07/28	17	34.34	14	34.52	34.30	3	14,733	0.02%
2020/07/27	7	36.17	14	36.55	35.75	-7	14,450	-0.05%
2020/07/24	68	37.29	67	36.66	36.95	1	14,200	0.01%
2020/07/23	28	36.35	25	36.36	36.50	3	13,766	0.02%
2020/07/22	7	35.06	10	35.65	36.20	-3	13,647	-0.02%
2020/07/21	18	35.29	29	35.40	34.50	-11	13,472	-0.08%
2020/07/20	17	34.13	9	34.63	33.70	8	13,268	0.06%
2020/07/17	83	38.35	77	38.15	37.40	6	12,881	0.05%
2020/07/16	59	36.55	49	36.38	37.00	10	12,208	0.08%
2020/07/15	34	38.13	26	38.29	36.10	8	12,035	0.07%
2020/07/14	28	38.58	30.3	38.37	38.05	-2.3	11,593	-0.02%
2020/07/13	13	37.63	6	36.95	36.50	7	11,051	0.06%
2020/07/10	27	36.05	28	34.65	35.30	-1	10,684	-0.01%
2020/07/09	84	39.24	60	39.62	37.35	24	10,324	0.23%
2020/07/08	40	37.02	17	37.40	37.70	23	9,539	0.24%
2020/07/07	27	33.07	27	34.05	34.85	0	8,843	0.00%
2020/07/06	0	0.00	3	30.50	31.70	-3	8,261	-0.04%
2020/07/03	7	28.81	7	28.56	28.95	0	8,241	0.00%
2020/07/02	13	28.93	13	28.41	28.40	0	8,172	0.00%
2020/07/01	28	28.06	1	27.75	28.10	27	8,109	0.33%
2020/06/30	15	28.42	1	28.37	29.00	14	7,921	0.18%
2020/06/29	7	26.55	10	26.85	26.85	-3	7,802	-0.04%
2020/06/24	0	0.00	28	24.21	24.45	-28	7,666	-0.37%
2020/06/23	27	22.99	0	0.00	23.20	27	7,599	0.36%
2020/06/22	2	26.20	8	26.49	24.15	-6	7,488	-0.08%
2020/06/19	14	25.85	20	25.83	26.40	-6	7,418	-0.08%
2020/06/18	29	25.69	19	26.61	26.90	10	7,306	0.14%
2020/06/17	4	24.78	0	0.00	24.50	4	7,128	0.06%
2020/06/16	1	23.00	196	23.02	23.55	-195	7,031	-2.77%	大賣/鉅額交易
2020/06/15	19	24.43	20	24.05	24.25	-1	6,945	-0.01%
2020/06/12	202	21.45	50	22.67	22.85	152	6,741	2.25%	大買/鉅額交易
2020/06/11	56	22.06	60	21.84	20.80	-4	6,005	-0.07%
2020/06/10	73	19.61	20	19.55	20.15	53	5,442	0.97%
2020/06/09	14	17.84	53	18.30	18.35	-39	5,048	-0.77%
2020/06/08	0	0.00	66	16.95	16.70	-66	4,725	-1.40%
2020/06/05	75	15.90	6	15.55	15.95	69	4,555	1.51%
2020/06/04	0	0.00	15	14.40	14.85	-15	4,308	-0.35%
2020/06/03	21	14.36	13	14.50	14.15	8	4,339	0.18%
2020/06/02	0	0.00	9	14.20	13.95	-9	4,341	-0.21%
2020/06/01	33	13.93	17	13.97	13.95	16	4,648	0.34%
2020/05/29	0	0.00	1	13.70	13.70	-1	4,962	-0.02%
2020/05/28	24	13.65	0	0.00	13.45	24	5,104	0.47%
2020/05/26	3	13.55	0	0.00	13.55	3	5,279	0.06%
2020/05/25	0	0.00	27	13.77	13.70	-27	5,457	-0.49%
2020/05/22	0	0.00	4	14.03	13.95	-4	5,430	-0.07%
2020/05/21	14	14.26	54	13.85	14.30	-40	5,349	-0.75%
2020/05/20	40	13.43	42	13.51	13.50	-2	5,257	-0.04%
2020/05/19	24	13.38	45	13.37	13.35	-21	5,395	-0.39%
2020/05/18	0	0.00	57	13.38	13.25	-57	5,483	-1.04%
2020/05/15	2	12.70	2	12.75	12.75	0	5,562	0.00%
2020/05/14	147	12.99	64	12.99	12.80	83	5,602	1.48%	大買/
2020/05/13	25	13.82	0	0.00	13.60	25	5,542	0.45%
2020/05/11	3	13.20	0	0.00	13.20	3	5,495	0.05%
2020/05/08	21	13.81	8	13.60	13.30	13	5,485	0.24%
2020/05/07	10	12.90	34	13.20	13.50	-24	5,447	-0.44%
2020/05/06	70	13.08	70	12.97	12.70	0	5,352	0.00%
2020/05/05	0	0.00	1	12.65	12.55	-1	5,265	-0.02%
2020/05/04	27	12.41	4	12.44	12.55	23	5,222	0.44%
2020/04/30	3	12.30	31	12.26	12.20	-28	5,171	-0.54%
2020/04/29	0	0.00	1	12.05	12.10	-1	5,130	-0.02%
2020/04/28	2	11.80	0	0.00	12.00	2	5,083	0.04%
2020/04/24	7	11.87	0	0.00	11.85	7	4,942	0.14%
2020/04/23	23	11.99	4	12.00	11.90	19	4,903	0.39%
2020/04/22	41	11.35	40	11.50	11.50	1	4,724	0.02%
2020/04/21	3	11.80	54	11.61	11.70	-51	4,677	-1.09%
2020/04/20	3	11.50	108	11.54	11.35	-105	4,532	-2.32%	大賣/鉅額交易
2020/04/17	31	11.46	0	0.00	11.20	31	4,476	0.69%
2020/04/16	31	11.82	32	11.84	11.70	-1	4,397	-0.02%
2020/04/15	1	11.25	0	0.00	11.20	1	4,249	0.02%
2020/04/14	35	11.29	5	11.20	11.20	30	4,222	0.71%
2020/04/13	28	11.35	28	11.25	11.25	0	4,152	0.00%
2020/04/10	1	11.55	0	0.00	11.45	1	4,113	0.02%
2020/04/09	100	11.47	0	0.00	11.25	100	4,063	2.46%
2020/04/08	1	12.10	0	0.00	11.45	1	4,009	0.02%
2020/04/07	3	11.65	100	11.71	11.80	-97	3,856	-2.51%
2020/04/06	0	0.00	10	10.75	10.75	-10	3,713	-0.27%
2020/04/01	10	9.84	15	9.78	9.80	-5	3,572	-0.14%
2020/03/30	0	0.00	10	9.71	9.80	-10	3,498	-0.29%
2020/03/27	5	9.50	0	0.00	9.50	5	3,455	0.14%
2020/03/26	20	9.84	10	9.89	9.51	10	3,417	0.29%
2020/03/24	40	8.70	10	8.71	8.68	30	3,295	0.91%
2020/03/20	20	8.75	0	0.00	8.69	20	3,258	0.61%
2020/03/19	11	8.27	0	0.00	8.19	11	3,231	0.34%
2020/03/17	21	9.61	22	9.66	9.54	-1	3,140	-0.03%
2020/03/16	0	0.00	40	9.45	9.17	-40	3,058	-1.31%
2020/03/13	10	8.56	65	8.64	8.93	-55	2,950	-1.86%
2020/03/12	100	9.61	5	9.60	9.38	95	2,881	3.30%
2020/03/11	60	10.48	10	11.00	10.25	50	2,819	1.77%
2020/03/10	25	10.82	5	10.85	10.90	20	2,765	0.72%
2020/03/09	12	11.77	14	12.08	11.60	-2	2,681	-0.07%
2020/03/06	5	13.20	5	13.10	12.85	0	2,549	0.00%
2020/03/05	4	13.55	4	13.90	13.25	0	2,404	0.00%
2020/03/04	0	0.00	63	12.86	13.50	-63	2,074	-3.04%
2020/03/03	7	12.28	21	12.39	12.30	-14	1,734	-0.81%
2020/03/02	42	12.21	2	12.28	12.30	40	1,581	2.53%
2020/02/25	31	11.98	29	11.74	11.80	2	1,144	0.17%
2020/02/24	5	12.15	5	12.15	12.05	0	1,067	0.00%
2020/02/21	0	0.00	2	12.05	12.20	-2	1,009	-0.20%
2020/02/20	22	12.49	22	12.46	12.60	0	957	0.00%
2020/02/19	1	12.20	0	0.00	12.25	1	794	0.13%
2020/02/18	2	11.45	19	11.87	12.30	-17	687	-2.47%
2020/02/17	2	11.00	2	11.20	11.20	0	564	0.00%
2020/02/12	0	0.00	37	10.45	10.60	-37	469	-7.89%
2020/02/11	2	10.10	0	0.00	10.35	2	429	0.47%
2020/02/07	2	9.36	0	0.00	9.43	2	353	0.57%
2020/02/03	2	9.06	0	0.00	9.14	2	354	0.56%
2020/01/31	30	9.51	3	9.54	9.58	27	354	7.61%
2020/01/30	0	0.00	29	9.87	9.57	-29	363	-7.98%
2020/01/20	0	0.00	2	10.15	10.20	-2	411	-0.49%
2020/01/10	5	10.15	0	0.00	10.15	5	417	1.20%
2020/01/07	0	0.00	6	10.25	10.25	-6	410	-1.46%
2019/12/27	8	10.40	0	0.00	10.40	8	410	1.95%
2019/12/26	22	10.35	0	0.00	10.30	22	408	5.39%
2019/12/18	0	0.00	30	10.32	10.35	-30	426	-7.03%
2019/12/10	0	0.00	5	10.30	10.35	-5	394	-1.27%
2019/12/03	0	0.00	2	10.10	10.15	-2	443	-0.45%
2019/11/26	0	0.00	1	10.25	10.25	-1	438	-0.23%
2019/11/25	0	0.00	1	10.40	10.35	-1	441	-0.23%
2019/11/22	2	10.35	0	0.00	10.35	2	438	0.46%
2019/11/20	0	0.00	2	10.30	10.30	-2	439	-0.46%
2019/11/18	2	10.35	0	0.00	10.30	2	441	0.45%
2019/11/14	3	10.30	0	0.00	10.30	3	433	0.69%
2019/11/13	0	0.00	2	10.40	10.50	-2	432	-0.46%
2019/11/08	0	0.00	20	10.55	10.60	-20	438	-4.56%
2019/11/07	36	10.57	0	0.00	10.50	36	438	8.22%
2019/11/05	20	10.70	0	0.00	10.75	20	434	4.61%
2019/10/25	0	0.00	32	10.77	10.85	-32	424	-7.53%
2019/10/24	0	0.00	11	10.60	10.60	-11	420	-2.62%
2019/10/21	20	10.50	21	10.56	10.45	-1	466	-0.21%
2019/10/16	0	0.00	10	10.65	10.55	-10	459	-2.18%
2019/10/14	44	10.40	0	0.00	10.40	44	464	9.48%
2019/10/04	0	0.00	22	10.48	10.50	-22	490	-4.49%
2019/10/03	10	10.40	5	10.45	10.40	5	488	1.02%
2019/10/02	0	0.00	22	10.45	10.50	-22	488	-4.51%
2019/09/27	2	10.65	0	0.00	10.50	2	491	0.41%
2019/09/26	2	10.75	0	0.00	10.75	2	489	0.41%
2019/09/18	12	10.75	10	10.75	10.75	2	481	0.42%
2019/09/17	8	10.80	0	0.00	10.75	8	485	1.65%
2019/09/16	25	10.85	0	0.00	10.80	25	503	4.96%
2019/09/12	0	0.00	33	11.01	10.95	-33	503	-6.56%
2019/09/04	2	10.80	0	0.00	10.75	2	458	0.44%
2019/08/30	1	10.70	0	0.00	10.65	1	446	0.22%
2019/08/27	8	10.70	0	0.00	10.65	8	439	1.82%
2019/08/26	17	10.60	0	0.00	10.65	17	443	3.83%
2019/08/21	1	10.70	0	0.00	10.70	1	455	0.22%
2019/08/20	4	10.65	0	0.00	10.65	4	455	0.88%
2019/07/30	10	11.20	0	0.00	11.15	10	782	1.28%
2019/07/26	0	0.00	20	11.45	11.65	-20	778	-2.57%
2019/07/23	0	0.00	50	11.45	11.60	-50	807	-6.20%
2019/07/22	0	0.00	20	11.23	11.20	-20	785	-2.55%
2019/07/18	0	0.00	20	11.20	11.20	-20	798	-2.51%
2019/07/17	0	0.00	30	11.20	11.20	-30	812	-3.69%
2019/07/16	10	11.45	0	0.00	11.35	10	832	1.20%
2019/07/05	0	0.00	10	11.20	11.25	-10	1,116	-0.90%
2019/06/27	10	11.10	0	0.00	11.05	10	1,350	0.74%
2019/06/25	0	0.00	1	11.25	11.20	-1	1,440	-0.07%
2019/06/24	1	11.35	0	0.00	11.35	1	1,444	0.07%
2019/05/15	53	11.93	0	0.00	11.75	53	1,788	2.96%
2019/05/14	0	0.00	10	12.60	12.60	-10	1,744	-0.57%
2019/05/13	10	12.78	0	0.00	12.75	10	1,735	0.58%
2019/05/10	110	13.15	60	13.00	12.95	50	1,725	2.90%	大買/
2019/05/09	100	13.94	68	13.32	13.05	32	1,687	1.90%
2019/05/07	0	0.00	1	13.05	13.05	-1	1,494	-0.07%
2019/04/29	0	0.00	2	12.55	12.15	-2	1,424	-0.14%
2019/04/23	0	0.00	30	12.95	12.90	-30	1,408	-2.13%
2019/04/22	1	12.95	75	12.95	12.90	-74	1,395	-5.30%
2019/04/19	32	13.52	105	13.32	13.20	-73	1,369	-5.33%	大賣/
2019/04/18	1	12.90	21.1	13.05	13.10	-20.1	1,262	-1.59%
2019/04/17	0	0.00	1	13.10	13.00	-1	1,228	-0.08%
2019/04/16	1	12.70	0	0.00	12.70	1	1,233	0.08%
2019/04/11	2	13.35	0	0.00	12.95	2	1,202	0.17%
2019/03/29	0	0.00	2	12.40	12.40	-2	852	-0.23%
2019/03/20	0	0.00	6	12.10	12.05	-6	706	-0.85%
2019/03/14	6	11.75	0	0.00	11.60	6	657	0.91%
2019/03/12	2	12.05	1	12.00	11.85	1	654	0.15%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/05	0	11.35	0	0.00	11.35	0	628	0.00%
2019/02/27	0	11.55	0	0.00	11.45	0	600	0.00%
2019/02/26	0	11.60	2	11.70	11.60	-2	593	-0.34%
2019/02/25	0	11.80	0	0.00	11.80	0	580	0.00%
2019/02/22	5	11.85	1	11.90	11.95	4	549	0.73%
2019/01/29	0	10.70	0	0.00	10.75	0	470	0.00%
2019/01/16	0	10.50	0	0.00	10.60	0	447	0.00%
2018/11/26	1	10.00	0	0.00	10.00	1	418	0.24%
2018/11/14	40	10.53	0	0.00	10.45	40	426	9.38%
2018/11/12	1	10.05	0	0.00	10.05	1	346	0.29%
2018/11/02	0	0.00	41	9.81	9.80	-41	446	-9.17%
2018/10/30	32	9.32	0	0.00	9.15	32	507	6.30%
2018/10/29	3	9.13	0	0.00	9.14	3	514	0.58%
2018/10/04	1	11.15	0	0.00	11.05	1	561	0.18%
2018/09/28	0	0.00	1	11.10	11.15	-1	623	-0.16%
2018/09/03	6	12.45	0	0.00	12.30	6	703	0.85%
2018/08/30	0	0.00	0.1	12.30	12.35	-0.1	778	-0.01%
2018/08/10	15	13.55	0	0.00	13.15	15	1,193	1.26%
2018/06/20	0	0.00	10	12.60	12.60	-10	1,228	-0.81%
2018/06/08	10	13.95	4	13.65	13.60	6	1,226	0.49%
2018/06/07	10	13.60	10	13.85	13.60	0	1,439	0.00%
2018/06/06	2	13.83	10	14.00	13.80	-8	1,418	-0.56%
2018/06/05	14	13.16	0	0.00	13.05	14	1,347	1.04%
2018/06/04	15	13.30	15.2	13.20	13.30	-0.2	1,365	-0.02%
2018/06/01	32	13.92	42	13.59	13.20	-10	1,358	-0.74%
2018/05/31	0	0.00	1	13.05	13.00	-1	1,280	-0.08%
2018/05/29	0	0.00	3	12.80	12.85	-3	1,337	-0.22%
2018/05/10	0	0.00	1	13.00	12.65	-1	1,473	-0.07%
2018/05/08	1	12.65	0	0.00	12.60	1	1,564	0.06%
2018/05/07	3	13.00	0	0.00	12.90	3	1,657	0.18%
2018/05/03	0	0.00	1	12.05	12.00	-1	1,998	-0.05%
2018/04/24	20	12.10	0	0.00	12.15	20	2,689	0.74%
2018/04/23	0	0.00	2	12.55	12.50	-2	2,786	-0.07%
2018/04/17	0	0.00	2	12.85	12.70	-2	2,963	-0.07%
2018/04/13	2	13.35	0	0.00	13.30	2	2,979	0.07%
2018/04/11	0	0.00	3	12.90	12.90	-3	3,035	-0.10%
2018/04/09	0	0.00	1	13.15	12.85	-1	3,177	-0.03%
2018/03/29	0	0.00	11	13.05	13.05	-11	3,317	-0.33%
2018/03/27	4	13.18	0	0.00	13.10	4	3,399	0.12%
2018/03/22	8	13.55	0	0.00	13.30	8	3,583	0.22%
2018/03/20	10	13.60	0	0.00	13.60	10	3,718	0.27%
2018/03/16	2	13.95	1	14.00	13.85	1	3,722	0.03%
2018/03/13	1	14.20	3	14.10	14.05	-2	3,692	-0.05%
2018/03/12	10	13.60	10	13.40	13.40	0	3,453	0.00%
2018/03/06	12	13.80	12	14.15	13.80	0	3,532	0.00%
2018/03/05	0	0.00	6	13.72	14.15	-6	3,535	-0.17%
2018/03/02	0	0.00	5	13.30	13.25	-5	3,487	-0.14%
2018/02/26	1	13.70	0	0.00	13.75	1	3,769	0.03%
2018/02/22	50	13.05	5	13.10	13.10	45	3,785	1.19%
2018/02/21	10	12.80	5	12.65	12.85	5	3,806	0.13%
2018/02/09	5	12.35	7	12.26	12.40	-2	3,900	-0.05%
2018/02/08	2	13.00	0	0.00	12.85	2	3,981	0.05%
2018/02/07	9	13.02	1	13.50	12.90	8	4,025	0.20%
2018/02/06	25	13.73	89	13.05	13.05	-64	4,153	-1.54%
2018/02/01	136	15.65	17	15.55	15.15	119	5,000	2.38%	大買/鉅額交易
2018/01/31	19	15.05	0	0.00	15.15	19	5,132	0.37%
2018/01/30	22	15.39	0	0.00	15.35	22	5,103	0.43%
2018/01/29	42	15.67	49	15.43	16.05	-7	5,024	-0.14%
2018/01/26	6	14.50	0	0.00	15.00	6	4,783	0.13%
2018/01/25	20	14.80	11	14.64	14.45	9	4,696	0.19%
2018/01/24	1	14.70	0	0.00	14.90	1	4,669	0.02%
2018/01/23	5	15.55	6	15.73	15.05	-1	4,676	-0.02%
2018/01/22	3	15.10	3	14.85	14.85	0	4,504	0.00%
2018/01/19	45	15.18	17	15.08	15.20	28	4,448	0.63%
2018/01/18	13	14.35	23	14.69	14.35	-10	4,172	-0.24%
2018/01/17	11	14.27	18	14.74	14.65	-7	4,138	-0.17%
2018/01/16	15	14.35	0	0.00	14.45	15	4,155	0.36%
2018/01/15	0	0.00	4	13.95	13.90	-4	4,094	-0.10%
2018/01/12	4	14.05	0	0.00	13.90	4	4,091	0.10%
2018/01/09	0	0.00	3	13.75	13.65	-3	4,027	-0.07%
2018/01/08	0	0.00	2	13.75	13.65	-2	4,048	-0.05%
2018/01/05	20	14.20	0	0.00	14.10	20	3,982	0.50%
2018/01/04	14	14.30	23	14.53	14.30	-9	3,960	-0.23%
2018/01/03	10	14.40	0	0.00	14.55	10	3,920	0.26%
2018/01/02	5	14.15	0	0.00	14.05	5	3,853	0.13%