圓剛 (2417)-富邦-南屯券商分點個股進出

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
38.75
漲跌
▲0.15
漲幅
+0.39%
成交量
1,411張
產業
上市電腦週邊類股▲1.75%
383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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/17	0.2	39.00	0	0.00	38.75	0.2	5,882	0.00%
2024/04/16	4	38.86	34	38.71	38.60	-30	5,885	-0.51%
2024/04/15	8	40.80	0	0.00	40.50	8	5,878	0.14%
2024/04/12	9	42.19	8	43.00	42.80	1	5,859	0.02%
2024/04/11	6	42.34	1	41.85	42.00	5	5,832	0.09%
2024/04/10	1	43.95	0	0.00	43.90	1	5,772	0.02%
2024/04/09	13	44.24	10	43.81	43.70	3	5,767	0.05%
2024/04/08	10	44.87	6	44.30	44.30	4	5,749	0.07%
2024/04/03	4	44.42	4	44.93	44.60	0	5,735	0.00%
2024/04/02	11	45.14	9	45.72	45.00	2	5,733	0.03%
2024/04/01	1	44.20	3	45.83	44.60	-2	5,630	-0.04%
2024/03/29	3	44.55	1	43.75	43.40	2	5,542	0.04%
2024/03/28	6	44.41	0	0.00	44.65	6	5,483	0.11%
2024/03/27	32	44.95	34.7	44.68	45.45	-2.7	5,406	-0.05%
2024/03/26	40	50.56	33	48.78	46.20	7	5,295	0.13%
2024/03/25	6	51.42	3	51.13	51.10	3	4,849	0.06%
2024/03/22	2.2	48.93	7	50.39	50.70	-4.8	4,833	-0.10%
2024/03/21	0	48.25	1	48.10	47.80	-1	4,780	-0.02%
2024/03/20	3.2	44.68	0	0.00	45.05	3.2	4,796	0.07%
2024/03/19	2.2	47.34	2	47.05	47.05	0.2	4,847	0.00%
2024/03/18	0.1	47.80	2	47.20	47.90	-1.9	4,975	-0.04%
2024/03/15	2.2	48.40	2	46.55	46.55	0.2	5,080	0.00%
2024/03/14	1	49.50	0	0.00	49.35	1	5,140	0.02%
2024/03/13	2	48.65	0	0.00	49.00	2	5,148	0.04%
2024/03/12	3.2	48.74	0	0.00	49.70	3.2	5,181	0.06%
2024/03/11	7	52.11	10	52.58	51.50	-3	5,293	-0.06%
2024/03/08	4.1	51.81	38	51.25	50.90	-33.9	5,071	-0.67%
2024/03/07	47	53.93	184	54.72	52.80	-137	4,889	-2.80%	大賣/鉅額交易
2024/03/06	329	51.78	165.1	51.55	52.20	163.9	4,241	3.86%	大買/大賣/鉅額交易
2024/03/05	6	46.00	127	46.76	47.50	-121	3,711	-3.26%	大賣/鉅額交易
2024/03/04	21.1	42.87	70	42.92	43.20	-49	3,668	-1.33%
2024/03/01	1	39.10	2	39.30	39.30	-1	3,368	-0.03%
2024/02/29	47	38.92	55	38.64	39.00	-8	3,325	-0.24%
2024/02/27	4	36.51	0	0.00	36.30	4	3,511	0.11%
2024/02/26	9	37.01	3	37.07	36.75	6	4,034	0.15%
2024/02/23	9	37.45	5	37.46	36.95	4	4,044	0.10%
2024/02/22	6	37.13	8	37.96	38.55	-2	4,027	-0.05%
2024/02/20	1	34.65	2	34.90	35.10	-1	4,085	-0.02%
2024/02/19	0	0.00	1	35.15	35.30	-1	5,312	-0.02%
2024/02/16	0	0.00	3	34.45	34.70	-3	5,767	-0.05%
2024/02/15	0.2	33.30	0	0.00	33.25	0.2	6,214	0.00%
2024/02/05	3.3	33.23	0	0.00	33.00	3.3	6,308	0.05%
2024/01/31	2	33.83	0	0.00	33.65	2	6,487	0.03%
2024/01/29	2	34.00	5	33.93	34.20	-3	6,656	-0.05%
2024/01/26	3	34.55	3	34.85	34.25	0	6,775	0.00%
2024/01/24	2	33.60	1	33.95	33.65	1	7,322	0.01%
2024/01/23	0	0.00	2	33.00	32.75	-2	7,576	-0.03%
2024/01/18	0.2	31.85	10	32.00	31.85	-9.9	7,743	-0.13%
2024/01/17	1	32.10	1	31.90	31.65	0	7,765	0.00%
2024/01/16	0	0.00	1	32.30	32.10	-1	7,776	-0.01%
2024/01/15	1	32.90	2	32.90	32.70	-1	7,781	-0.01%
2024/01/12	0	0.00	6	32.78	32.60	-6	7,803	-0.08%
2024/01/09	2	33.88	6	33.46	34.00	-4	7,840	-0.05%
2024/01/08	11	33.74	6	33.90	33.40	5	7,849	0.06%
2024/01/04	0	0.00	5	34.41	34.40	-5	7,889	-0.06%
2024/01/03	4	34.44	3	34.73	34.50	1	7,950	0.01%
2024/01/02	1	35.75	2	35.25	35.05	-1	8,221	-0.01%
2023/12/29	2	36.10	0	0.00	36.00	2	8,823	0.02%
2023/12/28	0	0.00	1	36.65	36.15	-1	9,249	-0.01%
2023/12/27	2	36.28	0	0.00	36.15	2	9,598	0.02%
2023/12/21	2	35.90	2	35.63	35.70	0	9,797	0.00%
2023/12/20	0	0.00	6	36.20	36.05	-6	9,829	-0.06%
2023/12/19	2	35.05	0	0.00	35.20	2	9,925	0.02%
2023/12/18	0	0.00	0.1	36.25	36.00	-0.1	10,096	0.00%
2023/12/15	11	36.39	2	36.33	36.25	9	10,228	0.09%
2023/12/14	6	37.39	2	38.45	37.20	4	10,270	0.04%
2023/12/13	6	37.80	17	37.55	38.10	-11	10,327	-0.11%
2023/12/12	15	37.41	4.7	37.01	36.70	10.3	10,205	0.10%
2023/12/11	20	39.32	4	39.24	38.70	16	10,107	0.16%
2023/12/08	0.1	38.85	2	38.88	38.95	-1.9	10,134	-0.02%
2023/12/07	3	39.47	6	39.90	38.65	-3	10,177	-0.03%
2023/12/06	4.1	40.04	9.2	40.19	39.85	-5.2	10,092	-0.05%
2023/12/05	6.1	39.62	8	39.31	39.80	-1.9	9,913	-0.02%
2023/12/04	7.2	40.20	9	39.90	39.80	-1.8	9,798	-0.02%
2023/12/01	5.2	38.71	4	38.74	38.95	1.2	9,645	0.01%
2023/11/30	9.2	38.33	1	38.90	38.60	8.2	9,605	0.09%
2023/11/29	8	39.74	8	39.73	38.95	0	9,511	0.00%
2023/11/28	2	39.18	3.3	39.42	39.40	-1.3	9,429	-0.01%
2023/11/27	11.1	38.79	2	38.90	39.25	9.1	9,361	0.10%
2023/11/24	10	41.06	9	40.26	40.30	1	9,279	0.01%
2023/11/22	5	38.55	38	38.32	38.25	-33	8,297	-0.40%
2023/11/21	25.2	38.48	8.8	38.27	38.15	16.4	8,215	0.20%
2023/11/20	39.5	37.88	8.2	37.86	37.80	31.2	8,067	0.39%
2023/11/17	47	38.65	53	38.23	38.20	-6	7,939	-0.07%
2023/11/16	101	41.04	175	41.65	39.00	-74	7,643	-0.97%	大買/大賣/
2023/11/15	12	38.38	21	39.08	39.35	-9	6,398	-0.14%
2023/11/14	38.2	36.34	12	36.63	35.80	26.2	5,913	0.44%
2023/11/13	5	33.25	6.1	33.46	34.40	-1.1	5,439	-0.02%
2023/11/10	7	33.11	6	33.31	33.25	1	5,334	0.02%
2023/11/09	1	33.20	17	32.67	32.60	-16	5,220	-0.31%
2023/11/08	0	0.00	10	33.90	33.35	-10	5,172	-0.19%
2023/11/07	11	33.26	11	34.55	33.50	0	5,124	0.00%
2023/11/06	14.1	33.44	14	33.84	33.55	0.1	5,027	0.00%
2023/11/03	27	35.39	4	34.31	34.80	23	4,930	0.47%
2023/11/02	14	34.74	13	34.57	35.60	1	4,784	0.02%
2023/11/01	10	34.04	23	34.47	34.75	-13	4,479	-0.29%
2023/10/31	16	33.73	122	34.11	32.80	-106	4,077	-2.60%	大賣/鉅額交易
2023/10/30	106	35.89	11	35.79	35.90	95	3,788	2.51%	大買/
2023/10/27	16	32.45	0	0.00	32.65	16	3,665	0.44%
2023/10/26	10	30.05	0	0.00	29.70	10	3,624	0.28%
2023/10/25	1	31.10	9	30.92	31.10	-8	3,590	-0.22%
2023/10/24	1	30.70	0	0.00	30.50	1	3,562	0.03%
2023/10/23	2	29.35	0	0.00	28.95	2	3,532	0.06%
2023/10/19	0	0.00	1	29.95	30.00	-1	3,484	-0.03%
2023/10/18	1	31.50	0	0.00	30.50	1	3,460	0.03%
2023/10/17	1	31.80	0	0.00	31.40	1	3,431	0.03%
2023/10/13	1	32.20	1	32.35	32.35	0	3,359	0.00%
2023/10/11	9	32.36	0.1	32.20	32.50	8.9	3,289	0.27%
2023/10/06	16.2	34.30	4	34.55	34.25	12.2	3,221	0.38%
2023/10/05	54	36.37	17	35.95	35.85	37	2,924	1.27%
2023/10/04	24.1	33.99	40	33.99	34.80	-15.9	2,300	-0.69%
2023/10/03	129	32.25	134	32.03	31.65	-5	1,848	-0.27%	大買/大賣/
2023/10/02	1	28.65	2	29.35	29.90	-1	1,454	-0.07%
2023/09/28	15	26.92	21	26.42	27.20	-6	1,369	-0.44%
2023/09/26	3	25.20	1	24.75	24.65	2	1,233	0.16%
2023/09/25	3	25.90	3	26.00	25.35	0	1,193	0.00%
2023/09/22	0	0.00	1	26.30	26.65	-1	1,142	-0.09%
2023/09/21	7	27.07	12	26.46	26.90	-5	1,032	-0.48%
2023/09/20	8	26.64	5	26.77	26.40	3	820	0.37%
2023/09/19	11	24.89	13	24.92	24.95	-2	677	-0.30%
2023/09/18	7	24.98	8.2	25.19	25.40	-1.2	590	-0.20%
2023/09/15	0	0.00	1	23.25	23.10	-1	459	-0.22%
2023/09/14	6	23.47	0	0.00	23.20	6	446	1.34%
2023/09/13	27	22.89	5.1	23.21	23.35	21.9	427	5.13%
2023/09/12	0	0.00	2	22.83	22.90	-2	318	-0.63%
2023/09/05	0	0.00	2	21.20	21.20	-2	257	-0.78%
2023/08/31	1.2	21.03	0	0.00	21.30	1.2	268	0.45%
2023/08/22	0	0.00	1	20.85	20.85	-1	291	-0.34%
2023/08/18	0	0.00	1	20.80	20.55	-1	296	-0.34%
2023/08/10	0	0.00	6	20.25	20.25	-6	304	-1.97%
2023/07/27	0.1	20.85	0	0.00	20.85	0.1	706	0.01%
2023/07/26	0	0.00	1	20.75	20.70	-1	791	-0.13%
2023/07/20	0	0.00	1	21.05	21.05	-1	792	-0.13%
2023/07/18	5	21.32	0	0.00	21.30	5	796	0.63%
2023/07/13	0	0.00	0.5	20.90	20.70	-0.5	800	-0.06%
2023/07/07	0	0.00	3	21.65	21.60	-3	795	-0.38%
2023/07/06	0	0.00	1	22.10	22.00	-1	793	-0.13%
2023/07/05	0	0.00	1	22.20	22.05	-1	797	-0.13%
2023/07/04	2	22.20	0	0.00	22.20	2	799	0.25%
2023/07/03	0	0.00	1	21.90	21.85	-1	792	-0.13%
2023/06/16	5	22.11	0	0.00	22.20	5	778	0.64%
2023/06/15	2	22.35	0	0.00	22.20	2	775	0.26%
2023/06/14	2	21.60	0	0.00	21.70	2	763	0.26%
2023/06/02	0	0.00	1	22.05	22.15	-1	770	-0.13%
2023/06/01	2	21.85	0	0.00	21.95	2	772	0.26%
2023/05/30	0	0.00	2	21.90	21.85	-2	771	-0.26%
2023/05/29	3	21.85	1	21.90	21.90	2	768	0.26%
2023/05/26	1	21.55	1	21.60	21.60	0	766	0.00%
2023/05/25	1	21.75	0	0.00	21.60	1	765	0.13%
2023/05/15	0	0.00	0.9	20.94	20.95	-0.9	770	-0.12%
2023/05/12	0.5	21.15	1.4	21.09	21.00	-0.9	768	-0.12%
2023/05/11	1.1	21.54	0.5	21.80	20.90	0.6	764	0.07%
2023/05/10	1	22.10	1	22.10	21.90	0	741	0.00%
2023/05/09	1.2	22.63	0	0.00	22.10	1.2	731	0.16%
2023/05/08	0.2	22.70	6.1	22.57	22.50	-5.9	718	-0.81%
2023/05/05	1	22.70	0.6	22.85	22.65	0.4	703	0.06%
2023/05/04	4	23.00	2	22.78	23.10	2	690	0.29%
2023/05/03	14	23.34	2	23.98	22.95	12	656	1.83%
2023/04/19	0	0.00	2	24.13	24.00	-2	300	-0.67%
2023/04/10	0	0.00	3	24.10	24.05	-3	285	-1.05%
2023/04/06	0	0.00	0.5	23.50	23.90	-0.5	285	-0.18%
2023/03/15	0	0.00	1	23.00	23.00	-1	397	-0.25%
2023/03/13	0	0.00	1	23.05	23.35	-1	410	-0.24%
2023/03/08	1	24.35	0	0.00	24.40	1	491	0.20%
2023/03/06	1	24.20	0	0.00	24.20	1	627	0.16%
2023/02/23	0	0.00	1	23.85	23.95	-1	691	-0.14%
2023/02/15	0	0.00	1	23.00	22.90	-1	799	-0.13%
2023/02/13	1	23.14	0	0.00	23.05	1	798	0.12%
2023/02/06	1	23.65	0	0.00	23.65	1	796	0.13%
2023/01/06	0	0.00	1	22.55	22.55	-1	784	-0.13%
2022/12/30	0	0.00	3	22.25	22.20	-3	794	-0.38%
2022/12/29	1	22.35	0	0.00	22.45	1	800	0.12%
2022/12/15	1	23.70	1	23.40	23.40	0	890	0.00%
2022/12/14	5	24.07	5.6	24.13	23.60	-0.6	886	-0.06%
2022/12/09	1	22.90	0	0.00	22.90	1	816	0.12%
2022/12/01	3	23.60	2	23.90	23.85	1	951	0.11%
2022/11/30	4	23.25	7	23.54	23.20	-3	931	-0.32%
2022/11/29	0	0.00	3	23.67	23.50	-3	938	-0.32%
2022/11/28	10	24.69	4	24.56	24.25	6	927	0.65%
2022/11/25	0	0.00	2.5	24.30	24.30	-2.5	799	-0.31%
2022/11/16	4	22.00	4	22.50	21.95	0	763	0.00%
2022/11/15	3	22.77	0	0.00	22.40	3	776	0.39%
2022/11/14	2	23.23	2	23.25	23.60	0	784	0.00%
2022/11/09	0	0.00	2	20.90	20.75	-2	709	-0.28%
2022/11/08	2	20.75	0	0.00	20.60	2	711	0.28%
2022/10/13	0	0.00	1	18.90	18.95	-1	742	-0.13%
2022/10/12	2	20.00	0	0.00	20.10	2	736	0.27%
2022/10/05	3	22.17	0	0.00	21.60	3	730	0.41%
2022/10/03	0	0.00	12	19.48	19.45	-12	643	-1.86%
2022/09/21	0	0.00	1	22.45	22.30	-1	654	-0.15%
2022/09/16	1	23.50	0	0.00	23.45	1	657	0.15%
2022/09/13	0	0.00	2.6	24.20	24.15	-2.6	655	-0.40%
2022/09/12	18	25.24	6	25.85	24.90	12	650	1.84%
2022/09/08	3	25.13	4	24.34	24.90	-1	610	-0.16%
2022/09/07	1	23.40	1	24.40	23.20	0	557	0.00%
2022/09/05	1	23.25	0	0.00	24.25	1	488	0.20%
2022/08/31	0.2	24.50	1	24.70	24.30	-0.8	492	-0.16%
2022/08/29	2	23.05	0	0.00	22.95	2	555	0.36%
2022/08/22	0	0.00	1	24.30	23.45	-1	561	-0.18%
2022/08/19	1	23.80	0	0.00	23.25	1	553	0.18%
2022/08/18	4	23.28	2	23.00	23.90	2	535	0.37%
2022/08/16	0	0.00	2	23.00	22.60	-2	537	-0.37%
2022/08/04	0	0.00	2	20.20	20.70	-2	736	-0.27%
2022/07/29	1	22.10	0	0.00	22.25	1	865	0.12%
2022/07/26	0	0.00	2	21.40	21.35	-2	958	-0.21%
2022/07/19	1	20.95	0	0.00	20.95	1	2,544	0.04%
2022/07/11	2	20.78	0	0.00	20.70	2	3,627	0.06%
2022/06/23	2	21.95	0	0.00	21.60	2	3,986	0.05%
2022/06/09	0	0.00	7	25.65	25.65	-7	3,982	-0.18%
2022/06/06	0	0.00	2	26.60	26.15	-2	3,911	-0.05%
2022/06/02	4	25.85	0	0.00	25.95	4	3,914	0.10%
2022/06/01	6	26.35	1	26.40	26.05	5	3,924	0.13%
2022/05/25	1	25.20	0	0.00	25.20	1	3,909	0.03%
2022/05/24	2	25.25	0	0.00	25.05	2	3,920	0.05%
2022/05/19	2	26.20	2	26.90	25.80	0	3,907	0.00%
2022/05/18	2	26.60	0	0.00	26.15	2	3,836	0.05%
2022/05/13	0	0.00	2	25.10	25.35	-2	3,815	-0.05%
2022/05/12	1	25.05	0	0.00	24.20	1	3,798	0.03%
2022/05/11	4	27.36	3	27.75	26.75	1	3,771	0.03%
2022/05/10	5	27.55	10	27.78	27.60	-5	3,715	-0.13%
2022/05/09	1	27.95	0	0.00	27.85	1	3,704	0.03%
2022/05/05	0	0.00	1	28.35	28.65	-1	3,680	-0.03%
2022/05/04	3	27.97	5	27.84	28.25	-2	3,661	-0.05%
2022/05/03	2	28.30	2	29.10	28.00	0	3,645	0.00%
2022/04/29	10	29.39	9	29.96	29.10	1	3,632	0.03%
2022/04/28	3	29.50	0	0.00	30.00	3	3,512	0.09%
2022/04/27	3	30.52	8	30.61	30.25	-5	3,448	-0.14%
2022/04/26	28	32.53	19	32.12	30.15	9	3,302	0.27%
2022/04/25	22	34.52	14.8	34.82	32.15	7.2	2,950	0.24%
2022/04/22	7	32.34	13.2	32.08	33.80	-6.2	2,202	-0.28%
2022/04/21	80.3	30.56	101	30.76	30.75	-20.7	1,912	-1.08%	大賣/
2022/04/20	11.1	29.35	7	29.50	29.90	4.1	1,712	0.24%
2022/04/19	51	28.58	22	28.89	30.35	29	1,600	1.81%
2022/04/18	10	25.49	1	27.60	27.60	9	1,408	0.64%
2022/04/08	1	28.20	0	0.00	28.55	1	2,323	0.04%
2022/04/07	0	28.55	0	0.00	28.20	0	2,417	0.00%
2022/04/06	1	29.00	2	29.00	29.00	-1	2,780	-0.04%
2022/04/01	4	29.03	5	28.70	28.30	-1	3,155	-0.03%
2022/03/31	1	27.85	0	0.00	27.80	1	3,413	0.03%
2022/03/30	1	27.75	0	0.00	27.60	1	3,643	0.03%
2022/03/29	4	28.93	1	28.40	28.00	3	3,754	0.08%
2022/03/28	1	27.30	0.3	28.65	28.70	0.7	3,664	0.02%
2022/03/23	0	26.65	0	0.00	26.30	0	3,578	0.00%
2022/03/21	0	0.00	7	26.00	26.25	-7	3,576	-0.20%
2022/03/16	6	24.85	6	25.35	25.00	0	3,583	0.00%
2022/03/15	7	24.60	0	0.00	24.60	7	3,588	0.20%
2022/03/14	1	24.95	0	0.00	25.00	1	3,585	0.03%
2022/03/10	10	26.42	10	26.40	26.40	0	3,573	0.00%
2022/03/09	10	25.30	10	25.60	25.25	0	3,569	0.00%
2022/03/07	0	0.00	27	26.00	25.70	-27	3,576	-0.76%
2022/03/04	1	26.90	0	0.00	26.95	1	3,572	0.03%
2022/03/03	0.2	27.55	0	0.00	27.40	0.2	3,634	0.01%
2022/02/24	10	27.73	1	26.90	27.00	9	3,670	0.25%
2022/02/23	0	0.00	10	28.50	28.50	-10	3,695	-0.27%
2022/02/21	0	0.00	8	29.15	29.40	-8	3,699	-0.22%
2022/02/17	2	29.45	1	29.50	29.50	1	3,695	0.03%
2022/02/16	1	29.85	1	29.95	29.65	0	3,692	0.00%
2022/02/10	20	30.80	0	0.00	30.75	20	3,678	0.54%
2022/02/09	0	0.00	1	31.05	31.65	-1	3,669	-0.03%
2022/01/26	2	30.80	0	0.00	30.10	2	3,659	0.05%
2022/01/25	0	0.00	2	31.80	30.65	-2	3,655	-0.05%
2022/01/21	2.1	32.40	0	0.00	32.00	2.1	3,640	0.06%
2022/01/19	0	0.00	2	33.50	33.30	-2	3,613	-0.06%
2022/01/18	0.4	32.40	0	0.00	32.45	0.4	3,561	0.01%
2022/01/17	1	33.25	0	0.00	33.00	1	3,541	0.03%
2022/01/14	45	32.25	0	0.00	32.80	45	3,515	1.28%
2022/01/13	37	32.93	1	33.70	32.85	36	3,510	1.03%
2022/01/12	0	0.00	3	32.80	33.20	-3	3,504	-0.09%
2022/01/11	0	0.00	44.1	33.32	33.70	-44.1	3,457	-1.28%
2022/01/10	9	34.47	48	34.19	34.00	-39	3,372	-1.16%
2022/01/07	1.1	36.22	2	36.72	35.15	-0.9	3,310	-0.03%
2022/01/06	12	36.99	2	36.47	37.15	10	3,281	0.30%
2022/01/05	12	35.55	13.1	35.34	37.60	-1.1	3,478	-0.03%
2022/01/04	1	34.70	1	34.70	34.70	0	3,098	0.00%
2022/01/03	5	32.35	5.5	32.80	31.55	-0.5	3,040	-0.02%
2021/12/30	5	31.90	5	31.60	32.00	0	2,923	0.00%
2021/12/29	24	33.27	30	33.36	32.80	-6	2,834	-0.21%
2021/12/28	6	33.51	61	33.38	33.55	-55	2,457	-2.24%
2021/12/27	33.2	30.18	7	29.84	30.50	26.2	2,038	1.28%
2021/12/24	9	29.61	3	29.95	30.00	6	1,708	0.35%
2021/12/21	1	24.50	0	0.00	24.80	1	1,395	0.07%
2021/12/09	10	25.40	0	0.00	25.50	10	2,161	0.46%
2021/12/07	0.4	24.90	0	0.00	24.85	0.4	2,169	0.02%
2021/12/06	0	0.00	2	25.18	24.90	-2	2,170	-0.09%
2021/12/03	12	25.11	10	25.20	25.30	2	2,169	0.09%
2021/12/02	1	24.80	0	0.00	24.70	1	2,165	0.05%
2021/11/30	1	25.15	0	0.00	25.10	1	2,165	0.05%
2021/11/29	0	0.00	1	25.85	25.10	-1	2,161	-0.05%
2021/11/24	0	0.00	1	25.55	25.80	-1	2,152	-0.05%
2021/11/19	0.4	25.55	0	0.00	25.40	0.4	2,196	0.02%
2021/11/12	0	27.40	0	0.00	27.20	0	2,338	0.00%
2021/11/11	0	27.50	0	0.00	27.40	0	2,365	0.00%
2021/11/10	0	0.00	1	27.40	27.40	-1	2,371	-0.04%
2021/10/28	1	27.55	0	0.00	27.70	1	2,657	0.04%
2021/10/21	1	27.40	0	0.00	27.35	1	2,756	0.04%
2021/10/18	0.4	24.40	0	0.00	24.40	0.4	2,792	0.01%
2021/10/15	0	0.00	19	24.58	24.70	-19	2,801	-0.68%
2021/10/14	0.2	24.10	0.2	24.10	24.15	0	2,784	0.00%
2021/10/13	5	27.58	5	27.29	26.50	0	2,712	0.00%
2021/10/12	0.4	27.80	0	0.00	27.10	0.4	2,353	0.02%
2021/09/29	0	0.00	1	27.45	26.05	-1	2,348	-0.04%
2021/09/28	3	28.00	0	0.00	27.85	3	2,325	0.13%
2021/09/27	0	0.00	5	28.40	28.10	-5	2,359	-0.21%
2021/09/17	2	30.63	0	0.00	30.50	2	2,370	0.08%
2021/09/16	2	30.55	0	0.00	30.50	2	2,367	0.08%
2021/09/15	4	30.86	0	0.00	30.85	4	2,371	0.17%
2021/09/14	0	0.00	1	30.80	31.00	-1	2,367	-0.04%
2021/09/13	2	29.80	0	0.00	29.85	2	2,325	0.09%
2021/09/10	1	30.15	2	30.18	30.05	-1	2,330	-0.04%
2021/09/09	17	30.41	15	30.32	31.00	2	2,295	0.09%
2021/09/08	2	28.43	8	29.29	29.80	-6	1,997	-0.30%
2021/09/03	0	0.00	5	28.60	28.25	-5	1,701	-0.29%
2021/09/01	2	28.75	0	0.00	29.05	2	1,749	0.11%
2021/08/27	4	28.65	1	28.55	28.70	3	1,826	0.16%
2021/08/19	0	0.00	1	27.70	27.05	-1	1,963	-0.05%
2021/08/17	2	28.58	0	0.00	27.65	2	1,982	0.10%
2021/08/16	40	28.74	0	0.00	29.15	40	2,018	1.98%
2021/08/13	1	29.15	0	0.00	29.00	1	2,071	0.05%
2021/08/11	40	30.40	0	0.00	30.20	40	2,587	1.55%
2021/08/10	58	30.64	0	0.00	30.80	58	2,992	1.94%
2021/08/09	1	32.30	138	31.56	31.55	-137	3,314	-4.13%	大賣/鉅額交易
2021/08/06	1	34.30	2	34.60	34.10	-1	3,516	-0.03%
2021/08/05	1	35.60	5.5	35.39	35.25	-4.5	3,580	-0.13%
2021/08/04	2	36.33	4	35.94	35.90	-2	3,700	-0.05%
2021/08/02	1	35.15	1	35.15	35.20	0	3,658	0.00%
2021/07/30	1	35.60	1	35.60	35.20	0	3,707	0.00%
2021/07/28	0.1	35.45	3	35.10	35.10	-2.9	3,714	-0.08%
2021/07/27	1	37.60	30	37.40	37.00	-29	3,791	-0.76%
2021/07/23	0	0.00	16	37.55	37.70	-16	3,811	-0.42%
2021/07/22	3.2	39.14	5	39.21	39.20	-1.8	3,843	-0.05%
2021/07/21	2	38.60	0	0.00	38.80	2	3,868	0.05%
2021/07/16	0	0.00	1	40.90	40.90	-1	3,962	-0.03%
2021/07/15	2	41.25	0	0.00	41.45	2	3,964	0.05%
2021/07/13	1	40.50	0	0.00	40.30	1	4,030	0.02%
2021/07/12	4	39.69	0	0.00	39.95	4	4,051	0.10%
2021/07/09	0.1	39.70	5	39.68	39.35	-4.9	4,066	-0.12%
2021/07/08	0.2	40.00	0	0.00	39.95	0.2	4,130	0.00%
2021/07/07	0.2	40.43	1	40.40	40.00	-0.8	4,313	-0.02%
2021/07/06	0.1	40.65	0.1	40.85	40.30	0	4,367	0.00%
2021/07/05	2.1	40.45	0	0.00	40.85	2.1	4,442	0.05%
2021/07/01	0	0.00	3	40.00	40.00	-3	4,621	-0.06%
2021/06/25	0	0.00	2	41.30	41.05	-2	5,267	-0.04%
2021/06/21	66	40.02	9	40.11	39.85	57	5,636	1.01%
2021/06/18	0	0.00	3	40.65	40.70	-3	5,766	-0.05%
2021/06/16	1	40.85	4	40.66	40.30	-3	5,909	-0.05%
2021/06/15	0	0.00	2	41.60	41.35	-2	5,947	-0.03%
2021/06/10	0	0.00	3	42.10	42.10	-3	6,036	-0.05%
2021/06/09	0	0.00	3	41.95	41.75	-3	6,056	-0.05%
2021/06/08	1	42.65	0	0.00	42.50	1	6,122	0.02%
2021/06/07	1	43.50	0	0.00	42.50	1	6,168	0.02%
2021/06/04	0	0.00	14	44.41	44.00	-14	6,159	-0.23%
2021/06/03	0	0.00	4	44.58	44.40	-4	6,171	-0.06%
2021/06/02	1.1	44.30	2	44.40	44.20	-0.9	6,186	-0.01%
2021/06/01	2	43.95	4	44.61	44.70	-2	6,183	-0.03%
2021/05/31	0	0.00	3	43.53	43.60	-3	6,152	-0.05%
2021/05/28	1	43.15	66	43.55	43.30	-65	6,155	-1.06%
2021/05/27	1	43.30	0	0.00	43.35	1	6,155	0.02%
2021/05/26	0	0.00	6	43.81	43.80	-6	6,163	-0.10%
2021/05/25	3	43.60	15	43.05	43.05	-12	6,161	-0.19%
2021/05/24	2	44.48	2	44.00	43.85	0	6,157	0.00%
2021/05/21	2	43.90	1	43.75	43.95	1	6,168	0.02%
2021/05/20	7	45.50	20	44.55	43.95	-13	6,150	-0.21%
2021/05/19	67	49.38	64	48.93	46.70	3	5,957	0.05%
2021/05/18	52	48.62	29	48.32	48.00	23	5,696	0.40%
2021/05/17	39	47.51	27	47.73	48.45	12	5,364	0.22%
2021/05/14	34	43.90	17	43.74	44.05	17	5,053	0.34%
2021/05/13	1	41.00	22	41.47	42.15	-21	4,831	-0.43%
2021/05/12	15	39.11	2	38.85	38.35	13	4,786	0.27%
2021/05/11	10	40.10	3	40.90	40.00	7	4,733	0.15%
2021/05/10	0	0.00	1	42.85	42.80	-1	4,823	-0.02%
2021/05/06	1	44.50	0	0.00	43.75	1	4,975	0.02%
2021/05/04	0	0.00	14	44.44	44.10	-14	5,669	-0.25%
2021/05/03	0	48.00	3	48.05	46.60	-3	6,026	-0.05%
2021/04/29	2	47.65	0	0.00	47.75	2	6,040	0.03%
2021/04/28	3	48.40	2	48.70	48.00	1	6,127	0.02%
2021/04/27	0	0.00	15	47.20	48.20	-15	6,175	-0.24%
2021/04/26	1	47.10	0	0.00	46.90	1	6,181	0.02%
2021/04/23	1	47.00	0	0.00	47.20	1	6,205	0.02%
2021/04/22	6	47.34	31.2	47.09	46.65	-25.2	6,265	-0.40%
2021/04/21	2	48.60	2	48.70	48.60	0	6,222	0.00%
2021/04/20	10	49.75	0	0.00	49.25	10	6,226	0.16%
2021/04/19	4	49.14	6	50.16	50.10	-2	6,235	-0.03%
2021/04/16	5	50.10	0	0.00	49.60	5	6,242	0.08%
2021/04/15	6.2	49.16	0	0.00	49.40	6.2	6,252	0.10%
2021/04/14	2	48.98	4	48.33	49.05	-2	6,336	-0.03%
2021/04/13	6.1	52.01	5	52.86	50.10	1.1	6,449	0.02%
2021/04/12	7	50.81	1	50.80	51.00	6	6,321	0.09%
2021/04/09	6	51.25	10	51.30	50.50	-4	6,338	-0.06%
2021/04/08	19	51.58	6	51.68	51.80	13	6,406	0.20%
2021/04/07	10.5	51.88	7	51.44	51.70	3.5	6,357	0.06%
2021/04/06	25	52.84	12	51.65	52.30	13	6,261	0.21%
2021/04/01	1	49.95	5	49.62	50.10	-4	5,963	-0.07%
2021/03/31	6	47.89	1	47.65	47.95	5	5,904	0.08%
2021/03/30	6	46.65	1	46.85	46.80	5	5,944	0.08%
2021/03/29	0	0.00	4	46.21	46.00	-4	6,055	-0.07%
2021/03/26	19	46.71	6	46.82	46.20	13	6,150	0.21%
2021/03/25	1	49.45	1	49.25	49.40	0	5,968	0.00%
2021/03/24	0	49.45	0	0.00	49.45	0	6,027	0.00%
2021/03/23	2	49.85	5	49.66	50.00	-3	6,012	-0.05%
2021/03/22	2	49.65	2	49.68	48.40	0	5,929	0.00%
2021/03/19	2	49.03	0	0.00	49.15	2	5,962	0.03%
2021/03/18	1	48.80	0.5	48.95	49.45	0.5	5,930	0.01%
2021/03/17	1	47.90	0	0.00	48.50	1	6,020	0.02%
2021/03/16	1.3	47.58	0	0.00	47.60	1.3	6,088	0.02%
2021/03/15	0	0.00	1	47.85	47.85	-1	6,151	-0.02%
2021/03/10	4	44.25	5	44.19	44.30	-1	6,566	-0.02%
2021/03/09	0	0.00	1	43.00	43.05	-1	6,673	-0.01%
2021/03/08	2	43.85	0	0.00	43.70	2	6,785	0.03%
2021/03/05	0	0.00	1	44.25	44.05	-1	6,866	-0.01%
2021/03/02	2	46.18	5	47.90	45.75	-3	7,179	-0.04%
2021/02/26	6	46.89	2	46.75	46.65	4	7,293	0.05%
2021/02/24	1.5	47.37	10	47.01	46.65	-8.5	7,494	-0.11%
2021/02/23	0	0.00	1	47.20	47.05	-1	7,548	-0.01%
2021/02/22	2	45.83	10	46.23	46.25	-8	7,792	-0.10%
2021/02/19	10	44.00	1	45.10	45.15	9	7,896	0.11%
2021/02/18	0	0.00	4	44.69	44.75	-4	8,052	-0.05%
2021/02/17	2	42.98	2	43.53	43.50	0	8,142	0.00%
2021/02/05	3	45.37	0	0.00	45.15	3	8,225	0.04%
2021/02/04	1	45.90	3	46.32	45.90	-2	8,372	-0.02%
2021/02/03	1	46.40	2	47.20	46.05	-1	8,611	-0.01%
2021/02/02	1	46.00	3	46.57	47.05	-2	9,071	-0.02%
2021/02/01	4	47.35	7	47.28	46.10	-3	9,154	-0.03%
2021/01/29	6	46.13	5	46.43	45.30	1	9,183	0.01%
2021/01/28	3	47.77	1	48.55	46.90	2	9,305	0.02%
2021/01/27	4	48.19	15	48.61	47.60	-11	9,417	-0.12%
2021/01/26	35.4	50.24	27	49.64	48.80	8.4	9,415	0.09%
2021/01/25	17	50.43	9	50.58	51.80	8	9,068	0.09%
2021/01/22	4	46.68	4	46.91	47.15	0	9,049	0.00%
2021/01/21	1.3	46.26	1	47.65	46.05	0.3	9,562	0.00%
2021/01/20	6	45.75	2	45.38	44.75	4	9,710	0.04%
2021/01/18	7	46.55	8	45.46	46.45	-1	10,146	-0.01%
2021/01/15	8	46.24	0	0.00	45.60	8	10,170	0.08%
2021/01/14	0.1	48.00	1	47.85	47.95	-0.9	10,205	-0.01%
2021/01/13	0	0.00	5	47.41	47.85	-5	10,288	-0.05%
2021/01/12	1	47.20	1	48.40	46.75	0	10,447	0.00%
2021/01/11	8	47.10	9	47.53	47.95	-1	10,593	-0.01%
2021/01/08	1	47.70	0	0.00	47.70	1	10,854	0.01%
2021/01/07	0	0.00	19	47.16	47.90	-19	11,012	-0.17%
2021/01/06	9	46.32	7	46.61	46.10	2	11,545	0.02%
2021/01/05	32	47.88	12	48.33	47.40	20	11,670	0.17%
2021/01/04	5	49.18	0	0.00	48.65	5	11,975	0.04%
2020/12/31	7	50.35	7	50.47	49.95	0	12,299	0.00%
2020/12/30	1	49.05	2	49.08	49.15	-1	12,633	-0.01%
2020/12/29	10	49.45	11	48.95	48.65	-1	13,953	-0.01%
2020/12/28	4	48.70	1	48.70	48.70	3	14,744	0.02%
2020/12/25	4	49.71	12	50.47	49.10	-8	15,292	-0.05%
2020/12/24	0	0.00	16	49.29	49.85	-16	15,589	-0.10%
2020/12/23	17	49.30	13	48.28	48.05	4	15,999	0.03%
2020/12/22	15	49.85	3	50.37	50.50	12	16,303	0.07%
2020/12/21	1	49.10	5	49.19	49.00	-4	16,405	-0.02%
2020/12/18	8	49.26	12	49.70	48.55	-4	16,703	-0.02%
2020/12/17	4	49.95	1	51.00	49.80	3	16,903	0.02%
2020/12/16	3	50.83	2	51.10	50.40	1	17,059	0.01%
2020/12/15	8	50.81	7	50.73	49.95	1	17,679	0.01%
2020/12/14	1	49.90	2	49.98	50.10	-1	17,777	-0.01%
2020/12/11	6	49.93	9	50.67	49.60	-3	18,149	-0.02%
2020/12/10	2	50.60	10	50.95	50.00	-8	18,917	-0.04%
2020/12/09	3	52.17	42	51.63	51.70	-39	19,978	-0.20%
2020/12/08	14	52.88	31	52.14	53.00	-17	20,588	-0.08%
2020/12/07	42	52.09	17	51.41	51.10	25	21,166	0.12%
2020/12/04	4	56.23	0	0.00	55.60	4	21,372	0.02%
2020/12/03	14	56.13	43	55.91	56.00	-29	22,484	-0.13%
2020/12/02	14	57.11	15	57.42	57.30	-1	22,967	0.00%
2020/12/01	53	59.38	16	58.63	58.70	37	22,885	0.16%
2020/11/30	31	59.66	1	59.40	59.60	30	22,824	0.13%
2020/11/27	5	57.84	2	58.70	59.00	3	22,754	0.01%
2020/11/26	26	57.00	7	57.09	57.30	19	22,648	0.08%
2020/11/25	27	57.11	6	56.92	57.30	21	22,623	0.09%
2020/11/24	27	59.01	4	59.63	58.60	23	22,575	0.10%
2020/11/23	2	59.00	4	58.53	58.80	-2	22,488	-0.01%
2020/11/20	37	58.32	18	57.81	57.70	19	22,423	0.08%
2020/11/19	80	59.03	27	58.94	58.90	53	22,402	0.24%
2020/11/18	27	57.74	27	58.01	58.20	0	22,172	0.00%
2020/11/17	13	56.16	2	57.40	56.90	11	22,218	0.05%
2020/11/16	30	58.06	17	57.64	57.60	13	22,288	0.06%
2020/11/13	0	0.00	3	57.87	57.70	-3	22,387	-0.01%
2020/11/12	5	56.34	10	56.74	57.00	-5	22,431	-0.02%
2020/11/11	136.1	56.99	6	56.43	57.00	130.1	22,480	0.58%	大買/鉅額交易
2020/11/10	15	57.21	146	55.87	55.50	-131	22,356	-0.59%	大賣/鉅額交易
2020/11/09	4	61.55	5	61.02	61.40	-1	22,067	0.00%
2020/11/06	15	60.65	6	60.90	60.20	9	22,089	0.04%
2020/11/05	4	61.73	82	61.70	61.40	-78	22,156	-0.35%
2020/11/04	12	61.30	9	61.86	62.10	3	22,340	0.01%
2020/11/03	6	62.18	2	62.35	61.80	4	22,675	0.02%
2020/11/02	15	61.88	14	62.01	61.70	1	23,534	0.00%
2020/10/30	23	65.50	46	65.67	62.20	-23	24,425	-0.09%
2020/10/29	98	66.08	28	65.33	66.50	70	24,742	0.28%
2020/10/28	25	63.96	32	63.70	63.50	-7	24,299	-0.03%
2020/10/27	53	63.32	34	63.36	63.30	19	24,240	0.08%
2020/10/26	2	61.25	3	61.13	60.70	-1	23,993	0.00%
2020/10/23	3	63.17	0	0.00	62.60	3	24,069	0.01%
2020/10/22	0	0.00	3	62.50	62.80	-3	24,313	-0.01%
2020/10/21	2	62.80	0	0.00	62.70	2	24,494	0.01%
2020/10/20	20	63.22	24	62.77	62.50	-4	24,854	-0.02%
2020/10/19	5	62.40	22	62.31	62.20	-17	24,855	-0.07%
2020/10/16	7	65.10	24	64.23	63.00	-17	24,855	-0.07%
2020/10/15	15	67.97	5	67.74	66.80	10	24,894	0.04%
2020/10/14	36	70.01	35	68.61	67.30	1	25,105	0.00%
2020/10/13	18	67.88	12	68.05	67.20	6	25,279	0.02%
2020/10/12	7	67.89	8	68.60	67.70	-1	25,195	0.00%
2020/10/08	19	68.08	13	68.27	67.50	6	25,336	0.02%
2020/10/07	28	67.80	32	68.16	68.10	-4	25,620	-0.02%
2020/10/06	87	67.52	60	67.42	67.50	27	25,528	0.11%
2020/10/05	33	64.51	55	64.85	66.50	-22	24,601	-0.09%
2020/09/30	31	61.25	22	61.37	60.50	9	24,577	0.04%
2020/09/29	21	61.43	25	61.07	60.10	-4	24,713	-0.02%
2020/09/28	57	62.68	13	62.22	63.00	44	24,954	0.18%
2020/09/25	17	60.60	27.1	60.41	59.10	-10.1	24,564	-0.04%
2020/09/24	5	63.42	28	63.55	62.50	-23	24,296	-0.09%
2020/09/23	16	65.49	16	65.51	64.00	0	24,222	0.00%
2020/09/22	21	63.93	10	64.59	66.00	11	24,073	0.05%
2020/09/21	9	65.33	5	65.04	64.70	4	23,946	0.02%
2020/09/18	76	66.74	43	66.36	65.80	33	23,911	0.14%
2020/09/17	9	63.57	3	63.80	64.00	6	23,321	0.03%
2020/09/16	8	64.08	9	64.50	64.00	-1	23,269	0.00%
2020/09/15	61	64.60	134	64.37	63.70	-73	22,979	-0.32%	大賣/
2020/09/14	177	63.12	102	59.79	64.10	75	22,178	0.34%	大買/大賣/
2020/09/11	51	60.24	67	59.68	58.30	-16	21,177	-0.08%
2020/09/10	48	65.49	33	65.24	64.30	15	20,578	0.07%
2020/09/09	34	67.02	25	67.37	68.00	9	19,988	0.05%
2020/09/08	66	70.45	43	71.71	67.20	23	19,686	0.12%
2020/09/07	55	77.81	64.1	75.29	71.10	-9.1	19,288	-0.05%
2020/09/04	10	75.80	0	0.00	79.00	10	19,331	0.05%
2020/09/03	13	76.22	95	76.29	79.00	-82	19,716	-0.42%
2020/09/02	75	76.00	46	74.20	76.60	29	20,043	0.14%
2020/09/01	5	69.70	144	69.36	69.70	-139	20,193	-0.69%	大賣/鉅額交易
2020/08/31	78	68.41	4	69.43	70.00	74	20,472	0.36%
2020/08/28	63	63.24	6	61.92	65.90	57	20,493	0.28%
2020/08/27	22	60.29	15	60.16	60.00	7	20,537	0.03%
2020/08/26	4	60.28	45	59.73	59.50	-41	20,496	-0.20%
2020/08/25	100	59.70	85	59.28	60.30	15	20,463	0.07%
2020/08/24	25	57.60	186	57.36	57.30	-161	20,381	-0.79%	大賣/鉅額交易
2020/08/21	239	56.10	33	56.31	56.40	206	20,321	1.01%	大買/鉅額交易
2020/08/20	26.1	52.43	54	52.02	52.90	-27.9	20,139	-0.14%
2020/08/19	40	56.68	2	57.45	55.10	38	19,896	0.19%
2020/08/18	10.1	57.40	246	54.85	59.00	-236	19,748	-1.19%	大賣/鉅額交易
2020/08/17	34	54.69	99	52.75	55.80	-65	19,661	-0.33%
2020/08/14	182	49.33	50	47.93	50.80	132	19,553	0.68%	大買/鉅額交易
2020/08/13	193	47.68	31	47.22	48.15	162	19,424	0.83%	大買/鉅額交易
2020/08/12	49	43.94	14	45.04	45.80	35	19,225	0.18%
2020/08/11	29	47.19	96	47.01	46.35	-67	19,088	-0.35%
2020/08/10	87.1	44.24	17	44.00	45.00	70.1	18,843	0.37%
2020/08/07	55	43.84	51	43.45	43.25	4	18,500	0.02%
2020/08/06	118	44.29	101	43.92	43.50	17	17,960	0.09%	大買/大賣/
2020/08/05	46	40.86	63	40.08	41.35	-17	16,997	-0.10%
2020/08/04	72	38.60	46	38.71	39.60	26	15,891	0.16%
2020/08/03	2	36.25	0	0.00	36.00	2	15,217	0.01%
2020/07/31	5	35.78	2	36.05	35.75	3	15,184	0.02%
2020/07/30	4	36.15	8	36.53	36.70	-4	15,056	-0.03%
2020/07/29	4	34.79	5	35.18	35.65	-1	14,890	-0.01%
2020/07/28	16	34.93	9.1	35.77	34.30	6.9	14,733	0.05%
2020/07/27	50	36.33	56	36.45	35.75	-6	14,450	-0.04%
2020/07/24	13	37.04	10	37.36	36.95	3	14,200	0.02%
2020/07/23	4	36.20	61	36.33	36.50	-57	13,766	-0.41%
2020/07/22	63	35.81	9	35.44	36.20	54	13,647	0.40%
2020/07/21	15	35.48	10	35.49	34.50	5	13,472	0.04%
2020/07/20	31	34.71	46.1	35.92	33.70	-15.1	13,268	-0.11%
2020/07/17	81	38.76	51	38.51	37.40	30	12,881	0.23%
2020/07/16	3	36.47	3	36.90	37.00	0	12,208	0.00%
2020/07/15	63	37.67	19	37.52	36.10	44	12,035	0.37%
2020/07/14	26	38.34	23	38.28	38.05	3	11,593	0.03%
2020/07/13	8	36.71	28	36.48	36.50	-20	11,051	-0.18%
2020/07/10	32	35.52	11	35.40	35.30	21	10,684	0.20%
2020/07/09	101	39.97	90.2	39.47	37.35	10.8	10,324	0.10%	大買/
2020/07/08	343	37.91	395	37.31	37.70	-52	9,539	-0.55%	大買/大賣/
2020/07/07	132	34.65	32	32.86	34.85	100	8,843	1.13%	大買/
2020/07/06	10	30.74	4	30.50	31.70	6	8,261	0.07%
2020/07/03	3	29.10	6	28.75	28.95	-3	8,241	-0.04%
2020/07/02	4	28.63	7	28.91	28.40	-3	8,172	-0.04%
2020/07/01	12	28.53	307.1	29.15	28.10	-295.1	8,109	-3.64%	大賣/鉅額交易
2020/06/30	212.1	28.61	1	29.00	29.00	211.1	7,921	2.66%	大買/鉅額交易
2020/06/29	103.2	26.67	28	26.09	26.85	75.2	7,802	0.96%	大買/
2020/06/24	1	24.20	10	24.15	24.45	-9	7,666	-0.12%
2020/06/23	12	23.48	33	24.48	23.20	-21	7,599	-0.28%
2020/06/22	8	24.76	2	26.15	24.15	6	7,488	0.08%
2020/06/19	11	25.74	7	25.60	26.40	4	7,418	0.05%
2020/06/18	37.1	26.55	16	25.56	26.90	21.1	7,306	0.29%
2020/06/17	15.1	24.90	0	0.00	24.50	15.1	7,128	0.21%
2020/06/16	46	23.56	2	23.70	23.55	44	7,031	0.63%
2020/06/15	7	24.15	101	23.46	24.25	-94	6,945	-1.35%	大賣/
2020/06/12	172	22.40	60	21.35	22.85	112	6,741	1.66%	大買/鉅額交易
2020/06/11	148	22.04	216	21.22	20.80	-68	6,005	-1.13%	大買/大賣/
2020/06/10	76	20.09	23	19.67	20.15	53	5,442	0.97%
2020/06/09	12	17.40	32	17.19	18.35	-20	5,048	-0.40%
2020/06/08	21	17.06	1	16.40	16.70	20	4,725	0.42%
2020/06/05	2	15.60	36	16.02	15.95	-34	4,555	-0.75%
2020/06/04	14	14.64	15	14.58	14.85	-1	4,308	-0.02%
2020/06/03	4	14.56	5	14.56	14.15	-1	4,339	-0.02%
2020/06/01	0	0.00	3	13.92	13.95	-3	4,648	-0.06%
2020/05/28	3	13.62	0	0.00	13.45	3	5,104	0.06%
2020/05/26	0	0.00	8	13.65	13.55	-8	5,279	-0.15%
2020/05/22	9	14.24	168	13.83	13.95	-159	5,430	-2.93%	大賣/鉅額交易
2020/05/21	0	0.00	2	14.15	14.30	-2	5,349	-0.04%
2020/05/19	0	0.00	2	13.40	13.35	-2	5,395	-0.04%
2020/05/18	0	0.00	17	13.01	13.25	-17	5,483	-0.31%
2020/05/15	2	12.95	0	0.00	12.75	2	5,562	0.04%
2020/05/12	0	0.00	6	13.34	13.65	-6	5,502	-0.11%
2020/05/08	2	13.80	24	13.05	13.30	-22	5,485	-0.40%
2020/05/07	0	0.00	23	13.31	13.50	-23	5,447	-0.42%
2020/05/06	1	12.80	1	13.05	12.70	0	5,352	0.00%
2020/05/05	1	12.50	0	0.00	12.55	1	5,265	0.02%
2020/05/04	1	12.40	19	12.49	12.55	-18	5,222	-0.34%
2020/04/30	0	0.00	28	12.29	12.20	-28	5,171	-0.54%
2020/04/29	0	0.00	25	12.06	12.10	-25	5,130	-0.49%
2020/04/28	24	11.96	17	11.84	12.00	7	5,083	0.14%
2020/04/27	20	12.20	39	12.09	11.85	-19	5,036	-0.38%
2020/04/24	1	11.85	0	0.00	11.85	1	4,942	0.02%
2020/04/23	27	12.11	16	12.02	11.90	11	4,903	0.22%
2020/04/22	3	11.47	0	0.00	11.50	3	4,724	0.06%
2020/04/21	2	11.73	7	11.75	11.70	-5	4,677	-0.11%
2020/04/20	0	0.00	3	11.60	11.35	-3	4,532	-0.07%
2020/04/17	5	11.30	0	0.00	11.20	5	4,476	0.11%
2020/04/16	1	12.00	34	11.77	11.70	-33	4,397	-0.75%
2020/04/15	4	11.13	0	0.00	11.20	4	4,249	0.09%
2020/04/14	0	12.30	0	0.00	11.20	0	4,222	0.00%
2020/04/13	7	11.40	4	11.40	11.25	3	4,152	0.07%
2020/04/10	3	11.55	0	0.00	11.45	3	4,113	0.07%
2020/04/09	1	11.35	0	0.00	11.25	1	4,063	0.02%
2020/04/08	3	12.05	4	11.75	11.45	-1	4,009	-0.02%
2020/04/07	110	11.79	110	11.66	11.80	0	3,856	0.00%	大買/大賣/
2020/03/30	0	0.00	1	9.82	9.80	-1	3,498	-0.03%
2020/03/25	2	9.31	2	9.53	9.54	0	3,367	0.00%
2020/03/23	0	0.00	1	8.20	8.36	-1	3,276	-0.03%
2020/03/19	233	8.19	8	8.20	8.19	225	3,231	6.96%	大買/鉅額交易
2020/03/18	2	9.59	5	9.05	9.09	-3	3,189	-0.09%
2020/03/17	28	9.81	6	9.55	9.54	22	3,140	0.70%
2020/03/16	16	9.71	34	9.23	9.17	-18	3,058	-0.59%
2020/03/13	1	8.56	0	0.00	8.93	1	2,950	0.03%
2020/03/12	20	9.63	0	0.00	9.38	20	2,881	0.69%
2020/03/10	0	0.00	7.2	10.93	10.90	-7.2	2,765	-0.26%
2020/03/09	8	12.71	0.3	11.60	11.60	7.7	2,681	0.29%
2020/03/06	2	12.85	0	0.00	12.85	2	2,549	0.08%
2020/03/05	9.5	13.49	7	13.25	13.25	2.5	2,404	0.10%
2020/03/04	5	12.65	1	13.50	13.50	4	2,074	0.19%
2020/03/03	2	12.20	0	0.00	12.30	2	1,734	0.12%
2020/02/27	31	12.14	0	0.00	12.15	31	1,469	2.11%
2020/02/26	0	0.00	4.4	12.27	12.75	-4.4	1,355	-0.33%
2020/02/25	3	11.60	0	0.00	11.80	3	1,144	0.26%
2020/02/24	0	0.00	1	12.00	12.05	-1	1,067	-0.09%
2020/02/21	0	0.00	46	12.19	12.20	-46	1,009	-4.56%
2020/02/20	11	12.54	0	0.00	12.60	11	957	1.15%
2020/02/19	24	12.09	3	12.22	12.25	21	794	2.64%
2020/02/18	15	11.46	0	0.00	12.30	15	687	2.18%
2020/02/17	1	11.05	0	0.00	11.20	1	564	0.18%
2020/02/14	1	10.70	1	10.65	10.65	0	491	0.00%
2020/02/13	0	10.70	1	10.75	10.75	-1	485	-0.20%
2020/02/12	0	10.60	0	0.00	10.60	0	469	0.00%
2020/02/10	0	0.00	4	9.36	10.35	-4	402	-0.99%
2020/02/03	0	9.35	0	0.00	9.14	0	354	0.00%
2019/12/16	0.9	10.35	0	0.00	10.35	0.9	425	0.21%
2019/12/09	2	10.30	0	0.00	10.30	2	435	0.46%
2019/10/07	0.1	10.40	0	0.00	10.45	0.1	487	0.02%
2019/09/24	0	0.00	13	10.85	10.90	-13	484	-2.68%
2019/08/22	0	0.00	1	10.85	10.75	-1	451	-0.22%
2019/08/21	1	10.75	0	0.00	10.70	1	455	0.22%
2019/07/11	0.4	11.50	0	11.50	11.40	0.4	974	0.04%
2019/06/18	0	0.00	7	11.05	11.10	-7	1,462	-0.48%
2019/06/12	1	10.90	0	0.00	11.00	1	1,517	0.07%
2019/06/11	1	10.85	0	0.00	10.90	1	1,520	0.07%
2019/06/06	3	10.88	1	10.80	10.80	2	1,577	0.13%
2019/06/04	3	10.90	0	0.00	10.90	3	1,589	0.19%
2019/05/29	3	10.70	3	10.85	10.90	0	1,664	0.00%
2019/05/28	2	10.75	2	10.85	10.80	0	1,665	0.00%
2019/05/21	0	0.00	1	10.95	10.95	-1	1,807	-0.06%
2019/05/20	3	10.95	2.1	11.02	10.80	1	1,801	0.05%
2019/05/17	1	11.50	1	11.00	11.00	0	1,794	0.00%
2019/05/16	2	11.70	2.9	11.47	11.35	-0.9	1,786	-0.05%
2019/05/15	1	11.85	56	11.89	11.75	-55	1,788	-3.08%
2019/05/10	10	13.20	10	13.40	12.95	0	1,725	0.00%
2019/05/09	0	0.00	1	13.45	13.05	-1	1,687	-0.06%
2019/05/08	0	0.00	3	13.35	13.60	-3	1,557	-0.19%
2019/05/07	1	13.05	0	0.00	13.05	1	1,494	0.07%
2019/05/06	0	0.00	1	12.60	12.55	-1	1,472	-0.07%
2019/05/02	0	0.00	1	12.65	12.80	-1	1,454	-0.07%
2019/04/29	0	0.00	3	12.45	12.15	-3	1,424	-0.21%
2019/04/26	1	12.80	0	0.00	12.55	1	1,431	0.07%
2019/04/25	0	0.00	1	12.90	12.80	-1	1,422	-0.07%
2019/04/24	0	0.00	0.2	12.75	12.75	-0.2	1,416	-0.01%
2019/04/23	1	13.00	0	0.00	12.90	1	1,408	0.07%
2019/04/22	1	12.95	2	13.15	12.90	-1	1,395	-0.07%
2019/04/19	29	13.39	0	0.00	13.20	29	1,369	2.12%
2019/04/18	0	0.00	15	13.17	13.10	-15	1,262	-1.19%
2019/04/17	0.2	13.10	0	0.00	13.00	0.2	1,228	0.02%
2019/04/15	3	12.70	1	12.80	12.70	2	1,223	0.16%
2019/04/11	2	13.38	0	0.00	12.95	2	1,202	0.17%
2019/04/08	0	0.00	1	13.15	13.10	-1	1,030	-0.10%
2019/04/02	1	13.10	30	13.10	13.20	-29	982	-2.95%
2019/04/01	0	0.00	1	13.10	13.20	-1	929	-0.11%
2019/03/29	0	0.00	2	12.40	12.40	-2	852	-0.23%
2019/03/20	1	12.10	1	11.95	12.05	0	706	0.00%
2019/03/12	5	11.85	0	0.00	11.85	5	654	0.76%
2019/03/11	0	0.00	1	11.90	11.90	-1	608	-0.16%
2019/03/06	10	11.75	0	0.00	11.70	10	615	1.62%
2019/02/27	1	11.55	0	0.00	11.45	1	600	0.17%
2019/02/22	6	11.99	0	0.00	11.95	6	549	1.09%
2019/02/15	1	11.00	1	11.25	11.20	0	520	0.00%
2019/02/14	0	0.00	10	11.20	11.20	-10	511	-1.95%
2019/02/12	10	11.05	0	0.00	10.95	10	480	2.08%
2019/01/16	0	0.00	8	10.58	10.60	-8	447	-1.79%
2019/01/11	5	10.40	0	0.00	10.45	5	451	1.11%
2019/01/09	2	10.35	2	10.45	10.40	0	448	0.00%
2019/01/08	0	0.00	2	10.50	10.40	-2	446	-0.45%
2018/12/24	2	10.35	0	0.00	10.40	2	461	0.43%
2018/12/22	0	0.00	2	10.45	10.35	-2	468	-0.43%
2018/12/17	2	10.65	0	0.00	10.60	2	458	0.44%
2018/12/04	0	0.00	10.1	11.10	10.90	-10.1	484	-2.09%
2018/10/19	1	9.80	1	9.75	9.80	0	526	0.00%
2018/10/05	30	10.88	0	0.00	10.80	30	565	5.30%
2018/09/27	0	0.00	1	11.15	11.15	-1	626	-0.16%
2018/09/18	1	11.30	0	0.00	11.10	1	632	0.16%
2018/08/21	0	0.00	5	12.15	12.50	-5	1,062	-0.47%
2018/08/10	5	13.70	0	0.00	13.15	5	1,193	0.42%
2018/07/25	0	0.00	1	13.30	13.15	-1	1,189	-0.08%
2018/07/23	0	0.00	8	12.70	12.75	-8	1,165	-0.69%
2018/07/19	0	0.00	1	12.65	12.65	-1	1,185	-0.08%
2018/07/18	0	0.00	1	12.75	12.75	-1	1,191	-0.08%
2018/07/16	4	13.20	0	0.00	13.10	4	1,190	0.34%
2018/07/12	1	12.80	1	12.95	13.00	0	1,157	0.00%
2018/07/10	1	12.70	1	12.75	12.70	0	1,148	0.00%
2018/06/20	0	0.00	20	12.70	12.60	-20	1,228	-1.63%
2018/06/08	30	13.70	1	13.85	13.60	29	1,226	2.37%
2018/06/07	0	0.00	2	13.80	13.60	-2	1,439	-0.14%
2018/06/01	8	13.56	0	0.00	13.20	8	1,358	0.59%
2018/05/28	1	12.70	1	12.80	13.00	0	1,337	0.00%
2018/05/24	0	0.00	5	12.70	12.50	-5	1,332	-0.38%
2018/05/18	2	12.53	2	12.60	12.70	0	1,329	0.00%
2018/05/17	1	12.40	3	12.18	12.30	-2	1,325	-0.15%
2018/05/09	2	12.83	0	0.00	12.60	2	1,535	0.13%
2018/05/07	1	12.90	1	13.00	12.90	0	1,657	0.00%
2018/04/25	5	12.10	0	0.00	12.10	5	2,635	0.19%
2018/04/19	0	0.00	3	12.70	12.65	-3	2,906	-0.10%
2018/04/13	0	0.00	5	13.35	13.30	-5	2,979	-0.17%
2018/04/12	0	0.00	5	12.95	13.00	-5	3,011	-0.17%
2018/04/02	0	0.00	2	13.25	12.95	-2	3,260	-0.06%
2018/03/30	2	12.90	0	0.00	12.90	2	3,298	0.06%
2018/03/26	1	13.00	0	0.00	12.90	1	3,435	0.03%
2018/03/23	0	0.00	5	13.00	12.80	-5	3,471	-0.14%
2018/03/19	1	13.80	1	13.85	13.70	0	3,724	0.00%
2018/03/16	1	13.85	5	14.00	13.85	-4	3,722	-0.11%
2018/03/15	2	13.80	0	0.00	13.80	2	3,714	0.05%
2018/03/14	0	0.00	5	14.00	14.00	-5	3,703	-0.14%
2018/03/13	15	14.18	0	0.00	14.05	15	3,692	0.41%
2018/03/09	0	0.00	14	13.71	13.55	-14	3,466	-0.40%
2018/03/07	1	13.85	1	13.70	13.70	0	3,499	0.00%
2018/03/06	14	13.90	0	0.00	13.80	14	3,532	0.40%
2018/03/02	1	13.25	0	0.00	13.25	1	3,487	0.03%
2018/03/01	0	0.00	2	13.45	13.25	-2	3,598	-0.06%
2018/02/27	1	13.35	0	0.00	13.35	1	3,628	0.03%
2018/02/26	0	0.00	5	13.38	13.75	-5	3,769	-0.13%
2018/02/23	2	13.40	0	0.00	13.30	2	3,755	0.05%
2018/02/22	1	13.10	0	0.00	13.10	1	3,785	0.03%
2018/02/09	1	12.20	0	0.00	12.40	1	3,900	0.03%
2018/02/07	3	13.40	1	12.90	12.90	2	4,025	0.05%
2018/02/06	2	13.10	2	13.58	13.05	0	4,153	0.00%
2018/02/05	3	14.40	2	14.50	14.50	1	4,389	0.02%
2018/02/02	1	15.15	0	0.00	15.00	1	4,621	0.02%
2018/02/01	6	15.68	5	15.51	15.15	1	5,000	0.02%
2018/01/31	3	15.27	1	15.15	15.15	2	5,132	0.04%
2018/01/30	40	15.78	0	0.00	15.35	40	5,103	0.78%
2018/01/29	7	15.61	12	15.91	16.05	-5	5,024	-0.10%
2018/01/26	21	15.15	12	14.80	15.00	9	4,783	0.19%
2018/01/24	3	14.80	0	0.00	14.90	3	4,669	0.06%
2018/01/23	3	15.48	13	15.25	15.05	-10	4,676	-0.21%
2018/01/22	9	14.93	4	14.95	14.85	5	4,504	0.11%
2018/01/19	8	15.14	6	15.03	15.20	2	4,448	0.04%
2018/01/17	6	14.66	11	14.71	14.65	-5	4,138	-0.12%
2018/01/16	10	14.35	2	14.30	14.45	8	4,155	0.19%
2018/01/08	2	14.35	0	0.00	13.65	2	4,048	0.05%
2018/01/04	1	14.40	2	14.58	14.30	-1	3,960	-0.03%
2018/01/03	2	14.45	0	0.00	14.55	2	3,920	0.05%
2018/01/02	1	14.00	3	14.12	14.05	-2	3,853	-0.05%