圓剛 (2417)-元大-林森券商分點個股進出

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－元大-林森券商分點個股進出

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

元大-林森券商分點個股進出
元大-林森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	39.00	0	0.00	39.05	4	1,634	0.24%
2024/11/12	1	39.40	0	0.00	39.70	1	2,235	0.04%
2024/11/11	0	0.00	1	40.50	40.50	-1	2,247	-0.04%
2024/11/07	0	0.00	1	41.20	41.25	-1	2,313	-0.04%
2024/11/04	0	0.00	1	40.15	39.90	-1	2,448	-0.04%
2024/10/23	0	0.00	1	42.50	42.45	-1	2,712	-0.04%
2024/10/22	2	43.45	0	0.00	42.90	2	2,734	0.07%
2024/10/18	1	42.10	0	0.00	42.10	1	2,798	0.04%
2024/10/17	1	42.90	1	43.60	43.40	0	2,818	0.00%
2024/10/09	1	41.95	0	0.00	41.75	1	3,002	0.03%
2024/09/26	1	45.80	0	0.00	45.80	1	5,080	0.02%
2024/09/25	1	47.20	1	47.00	46.15	0	5,371	0.00%
2024/09/24	1.1	44.76	2	45.05	46.40	-0.9	5,575	-0.02%
2024/09/23	1	43.80	0	0.00	43.80	1	5,520	0.02%
2024/09/16	0	0.00	5	44.74	44.60	-5	5,619	-0.09%
2024/09/12	1	43.25	0	0.00	43.20	1	5,589	0.02%
2024/09/09	2	43.10	0	0.00	43.90	2	5,636	0.04%
2024/09/04	1	45.00	0	0.00	44.70	1	5,795	0.02%
2024/09/03	1	50.20	1	48.80	47.80	0	5,860	0.00%
2024/09/02	0	0.00	1	48.00	47.90	-1	6,071	-0.02%
2024/08/30	80	48.71	82	49.21	48.40	-2	6,680	-0.03%
2024/08/29	2	50.35	0	0.00	49.00	2	6,844	0.03%
2024/08/28	0	0.00	0.1	49.90	50.10	-0.1	7,103	0.00%
2024/08/26	4	50.71	2	50.25	51.10	2	7,146	0.03%
2024/08/23	1	47.55	0	0.00	48.00	1	7,270	0.01%
2024/08/22	1	48.50	0	0.00	48.25	1	7,572	0.01%
2024/08/21	0	0.00	3	48.52	48.50	-3	7,882	-0.04%
2024/08/20	33	48.68	30.2	49.86	49.60	2.9	7,902	0.04%
2024/08/19	2	48.10	4	49.49	49.55	-2	7,673	-0.03%
2024/08/16	3	45.42	0	0.00	45.05	3	7,894	0.04%
2024/08/09	0	0.00	1	43.85	43.25	-1	8,381	-0.01%
2024/08/06	0	0.00	2	37.30	38.45	-2	8,291	-0.02%
2024/08/02	2.1	46.31	1	45.65	44.70	1.1	8,254	0.01%
2024/08/01	11	45.67	10	44.56	46.75	1	8,244	0.01%
2024/07/31	2	43.00	0	0.00	43.05	2	8,175	0.02%
2024/07/22	1.1	45.09	0.3	46.75	45.45	0.9	8,120	0.01%
2024/07/19	0.1	48.00	0	0.00	46.70	0.1	8,100	0.00%
2024/07/16	0.1	50.20	0	0.00	49.30	0.1	8,059	0.00%
2024/07/11	1	52.00	2	52.40	51.70	-1	7,984	-0.01%
2024/07/10	7	52.63	4	52.60	52.80	3	7,949	0.04%
2024/07/09	46.1	53.81	42	53.36	50.80	4.1	7,843	0.05%
2024/07/08	72.3	58.49	65	53.11	53.00	7.3	7,638	0.10%
2024/07/05	47	55.38	52.4	57.08	58.30	-5.4	7,184	-0.08%
2024/07/04	54	55.88	68.9	56.26	53.20	-14.9	6,857	-0.22%
2024/07/03	1	49.25	17.4	50.16	52.30	-16.4	6,218	-0.26%
2024/07/01	7.2	49.21	1.1	49.54	48.70	6.1	6,071	0.10%
2024/06/28	5.1	46.40	1	48.30	47.80	4.1	5,895	0.07%
2024/06/26	0	0.00	1	45.15	44.80	-1	5,797	-0.02%
2024/06/24	0	0.00	2	44.90	44.65	-2	5,950	-0.03%
2024/06/21	2	43.70	1	43.95	44.10	1	6,363	0.02%
2024/06/18	0.1	44.30	0	0.00	44.25	0.1	6,430	0.00%
2024/06/17	1	44.90	1	44.50	44.70	0	6,428	0.00%
2024/06/14	0	0.00	2	44.25	43.85	-2	6,399	-0.03%
2024/06/13	3.1	45.22	1	44.70	44.45	2.1	6,374	0.03%
2024/06/12	0	0.00	3	44.17	44.30	-3	6,320	-0.05%
2024/06/11	1.2	44.12	1	44.60	44.60	0.2	6,287	0.00%
2024/06/07	2	46.20	1	46.15	46.20	1	6,259	0.02%
2024/06/06	0	0.00	1	46.35	46.05	-1	6,219	-0.02%
2024/06/05	14.1	49.53	24	49.71	48.60	-10	6,277	-0.16%
2024/06/04	7	53.33	3.6	53.78	54.00	3.4	5,979	0.06%
2024/06/03	4	48.40	22	48.92	49.15	-18	6,451	-0.28%
2024/05/31	9	45.44	1	47.00	44.70	8	6,754	0.12%
2024/05/30	21	45.70	15	45.26	44.70	6	6,765	0.09%
2024/05/29	2.3	46.96	10	47.95	46.75	-7.7	7,037	-0.11%
2024/05/28	8	46.91	5	45.89	45.40	3	6,810	0.04%
2024/05/27	5	45.60	8	44.39	45.25	-3	6,687	-0.04%
2024/05/24	2	42.75	0	0.00	42.65	2	6,407	0.03%
2024/05/23	3.2	42.45	0	0.00	41.95	3.2	6,408	0.05%
2024/05/22	6	43.18	13	43.44	43.35	-7	6,408	-0.11%
2024/05/21	4	40.03	8	39.76	40.75	-4	6,446	-0.06%
2024/05/20	1	39.45	0	0.00	38.55	1	6,384	0.02%
2024/05/17	7	41.31	8	40.51	40.00	-1	6,352	-0.02%
2024/05/08	0	0.00	1	38.90	38.25	-1	5,900	-0.02%
2024/05/07	33	37.57	33	37.21	38.20	0	5,878	0.00%
2024/05/06	20	37.67	0	0.00	37.25	20	5,853	0.34%
2024/05/02	0	0.00	0	37.35	36.65	0	5,942	0.00%
2024/04/18	2	38.00	2	38.60	37.75	0	5,896	0.00%
2024/04/16	0	0.00	2	38.85	38.60	-2	5,885	-0.03%
2024/04/11	4	42.73	5	42.96	42.00	-1	5,832	-0.02%
2024/04/08	0	0.00	1	44.30	44.30	-1	5,749	-0.02%
2024/04/02	2	46.23	2	46.60	45.00	0	5,733	0.00%
2024/04/01	2	45.40	1	46.00	44.60	1	5,630	0.02%
2024/03/29	4	44.01	1	45.30	43.40	3	5,542	0.05%
2024/03/28	1	43.90	3.6	44.60	44.65	-2.6	5,483	-0.05%
2024/03/27	1.2	44.90	8	44.39	45.45	-6.9	5,406	-0.13%
2024/03/26	13.6	49.78	4	50.56	46.20	9.6	5,295	0.18%
2024/03/22	0	49.48	0	0.00	50.70	0	4,833	0.00%
2024/03/21	1.7	48.22	1	48.00	47.80	0.7	4,780	0.01%
2024/03/20	3	45.20	0	0.00	45.05	3	4,796	0.06%
2024/03/19	0	0.00	0	47.80	47.05	0	4,847	0.00%
2024/03/18	1	47.90	1	48.00	47.90	0	4,975	0.00%
2024/03/15	0	0.00	1	47.30	46.55	-1	5,080	-0.02%
2024/03/14	1	50.00	0	0.00	49.35	1	5,140	0.02%
2024/03/13	1.1	47.03	1	49.70	49.00	0.1	5,148	0.00%
2024/03/12	0.1	49.59	4.1	49.12	49.70	-3.9	5,181	-0.08%
2024/03/11	17	53.18	4	52.73	51.50	13	5,293	0.25%
2024/03/08	10.1	51.47	14.1	51.98	50.90	-4	5,071	-0.08%
2024/03/07	11.2	54.03	14	53.11	52.80	-2.8	4,889	-0.06%
2024/03/06	16.1	49.17	13.1	50.60	52.20	3	4,241	0.07%
2024/03/05	5	46.90	4.1	47.50	47.50	0.9	3,711	0.02%
2024/03/04	3	40.90	24.8	42.96	43.20	-21.8	3,668	-0.59%
2024/03/01	15	39.15	1	39.20	39.30	14	3,368	0.42%
2024/02/29	3	38.85	1	38.50	39.00	2	3,325	0.06%
2024/02/27	1	36.20	0	0.00	36.30	1	3,511	0.03%
2024/02/26	1	37.05	1	37.60	36.75	0	4,034	0.00%
2024/02/23	9	38.47	2	37.10	36.95	7	4,044	0.17%
2024/02/22	5	37.55	17	38.54	38.55	-12	4,027	-0.30%
2024/02/20	0	0.00	10	34.91	35.10	-10	4,085	-0.24%
2024/02/16	0	0.00	1	34.70	34.70	-1	5,767	-0.02%
2024/02/05	1	32.70	1	33.00	33.00	0	6,308	0.00%
2024/01/31	1	33.50	0	0.00	33.65	1	6,487	0.02%
2024/01/29	8	34.10	0.9	33.89	34.20	7.1	6,656	0.11%
2024/01/26	3.9	34.31	4.1	35.06	34.25	-0.2	6,775	0.00%
2024/01/24	3	33.77	0	0.00	33.65	3	7,322	0.04%
2024/01/22	0	0.00	0.1	32.30	32.45	-0.1	7,686	0.00%
2024/01/19	0.1	31.90	0.1	32.00	32.00	0	7,717	0.00%
2024/01/17	0	0.00	0.8	31.71	31.65	-0.8	7,765	-0.01%
2024/01/16	0.1	32.20	1	32.45	32.10	-0.9	7,776	-0.01%
2024/01/12	0.1	32.75	0.1	32.70	32.60	0	7,803	0.00%
2024/01/11	0.1	33.10	0	0.00	33.00	0.1	7,814	0.00%
2024/01/08	2.2	33.64	0.1	34.00	33.40	2.1	7,849	0.03%
2024/01/05	0.2	34.60	0	0.00	34.55	0.2	7,853	0.00%
2024/01/03	2.1	34.63	0.1	34.75	34.50	2	7,950	0.03%
2024/01/02	0.3	35.53	6.1	35.21	35.05	-5.7	8,221	-0.07%
2023/12/28	5.1	36.69	0	0.00	36.15	5.1	9,249	0.06%
2023/12/27	1	36.15	0	0.00	36.15	1	9,598	0.01%
2023/12/26	0.1	35.80	0	0.00	35.65	0.1	9,654	0.00%
2023/12/18	2	36.00	0	0.00	36.00	2	10,096	0.02%
2023/12/15	3.1	36.73	2	36.25	36.25	1.1	10,228	0.01%
2023/12/13	2	38.15	0	0.00	38.10	2	10,327	0.02%
2023/12/12	4	37.30	10	37.00	36.70	-6	10,205	-0.06%
2023/12/08	0	0.00	1	39.15	38.95	-1	10,134	-0.01%
2023/12/04	1	40.45	6	39.93	39.80	-5	9,798	-0.05%
2023/12/01	4	38.60	6	38.67	38.95	-2	9,645	-0.02%
2023/11/30	4	38.50	0	0.00	38.60	4	9,605	0.04%
2023/11/29	2	38.95	2	39.95	38.95	0	9,511	0.00%
2023/11/27	20	39.52	10	38.75	39.25	10	9,361	0.11%
2023/11/24	46.2	41.34	44	39.59	40.30	2.2	9,279	0.02%
2023/11/22	1	37.90	0	0.00	38.25	1	8,297	0.01%
2023/11/20	0	0.00	1	37.80	37.80	-1	8,067	-0.01%
2023/11/17	1	38.10	1	38.90	38.20	0	7,939	0.00%
2023/11/16	79	41.12	77	39.32	39.00	2	7,643	0.03%
2023/11/15	4	37.65	4.5	38.92	39.35	-0.5	6,398	-0.01%
2023/11/14	6	36.38	9	36.79	35.80	-3	5,913	-0.05%
2023/11/08	1	33.95	2	33.50	33.35	-1	5,172	-0.02%
2023/11/07	6	34.26	3	34.00	33.50	3	5,124	0.06%
2023/11/06	5	33.34	4	33.55	33.55	1	5,027	0.02%
2023/11/03	9	35.22	8	33.95	34.80	1	4,930	0.02%
2023/11/02	27	34.63	26	34.97	35.60	1	4,784	0.02%
2023/11/01	13	34.40	15	34.80	34.75	-2	4,479	-0.04%
2023/10/31	8	33.88	508	33.76	32.80	-500	4,077	-12.26%	大賣/鉅額交易
2023/10/30	350	35.63	50	34.70	35.90	300	3,788	7.92%	大買/鉅額交易
2023/10/27	200	32.58	1	31.65	32.65	199	3,665	5.43%	大買/鉅額交易
2023/10/24	0	29.00	1	30.35	30.50	-1	3,562	-0.03%
2023/10/23	1	29.00	0	0.00	28.95	1	3,532	0.03%
2023/10/20	2	28.85	0.8	29.00	28.75	1.2	3,515	0.03%
2023/10/17	0	0.00	0.1	32.15	31.40	-0.1	3,431	0.00%
2023/10/16	1	31.90	0	0.00	31.85	1	3,396	0.03%
2023/10/13	1	32.55	0	0.00	32.35	1	3,359	0.03%
2023/10/12	0	0.00	0.1	33.00	33.00	-0.1	3,334	0.00%
2023/10/11	2	32.90	0	0.00	32.50	2	3,289	0.06%
2023/10/06	1	33.60	2	34.30	34.25	-1	3,221	-0.03%
2023/10/05	22	36.16	28	36.18	35.85	-6	2,924	-0.21%
2023/10/04	6.1	33.37	12.6	33.91	34.80	-6.4	2,300	-0.28%
2023/10/03	24	31.46	222	31.14	31.65	-198	1,848	-10.71%	大賣/鉅額交易
2023/10/02	207	29.86	9	29.66	29.90	198	1,454	13.61%	大買/鉅額交易
2023/09/28	2	27.00	0	0.00	27.20	2	1,369	0.15%
2023/09/25	1	25.95	2	25.90	25.35	-1	1,193	-0.08%
2023/09/22	1	26.45	0	0.00	26.65	1	1,142	0.09%
2023/09/21	10	27.15	5	27.32	26.90	5	1,032	0.48%
2023/09/20	1	24.70	1	25.85	26.40	0	820	0.00%
2023/09/18	4	25.05	2.3	25.05	25.40	1.7	590	0.29%
2023/09/13	3	22.37	0	0.00	23.35	3	427	0.70%
2023/09/12	35	22.90	37	22.88	22.90	-2	318	-0.63%
2023/08/17	0	20.30	0	0.00	20.45	0	296	0.00%
2023/08/02	0	20.95	0	0.00	20.65	0	360	0.00%
2023/07/11	0	21.30	0	0.00	21.20	0	792	0.00%
2023/07/07	0	21.70	0	0.00	21.60	0	795	0.00%
2023/07/06	0	22.00	0	0.00	22.00	0	793	0.00%
2023/06/28	0	21.85	0	0.00	21.75	0	785	0.00%
2023/06/07	0.4	22.10	0	0.00	21.95	0.4	773	0.05%
2023/06/06	0.9	22.00	0	0.00	22.15	0.9	776	0.11%
2023/05/09	1	22.15	0	0.00	22.10	1	731	0.14%
2023/05/04	1	22.65	2	22.98	23.10	-1	690	-0.14%
2023/05/03	2	23.00	2	23.65	22.95	0	656	0.00%
2023/05/02	2	25.45	0	0.00	25.45	2	383	0.52%
2023/03/06	0	0.00	2	24.00	24.20	-2	627	-0.32%
2023/01/09	0	0.00	2	22.75	22.95	-2	781	-0.26%
2022/12/30	0	0.00	1	22.25	22.20	-1	794	-0.13%
2022/12/22	0	22.30	0	0.00	22.40	0	880	0.00%
2022/12/19	0	0.00	2	23.40	22.80	-2	895	-0.22%
2022/12/15	0	23.30	0	0.00	23.40	0	890	0.00%
2022/12/02	0	23.20	3	23.20	23.10	-3	941	-0.32%
2022/12/01	3	24.07	0	0.00	23.85	3	951	0.32%
2022/11/29	1	23.65	0	0.00	23.50	1	938	0.11%
2022/11/28	5	24.26	5	24.77	24.25	0	927	0.00%
2022/11/25	0	0.00	1	23.10	24.30	-1	799	-0.13%
2022/11/24	0	22.00	0	0.00	22.10	0	741	0.00%
2022/11/15	2	22.60	0	0.00	22.40	2	776	0.26%
2022/11/14	0	0.00	1	23.35	23.60	-1	784	-0.13%
2022/11/01	0	0.00	5	19.95	19.90	-5	715	-0.70%
2022/10/13	5	18.85	0	0.00	18.95	5	742	0.67%
2022/10/11	0	20.00	0	0.00	20.00	0	738	0.00%
2022/10/06	0	21.10	2	21.20	21.10	-2	734	-0.27%
2022/10/05	2	22.10	2	23.03	21.60	0	730	0.00%
2022/09/30	3	19.35	1	19.45	19.65	2	647	0.31%
2022/09/29	0	0.00	2	19.98	19.70	-2	648	-0.31%
2022/09/28	1	19.60	0	0.00	19.30	1	650	0.15%
2022/09/26	1	20.90	0	0.00	20.20	1	651	0.15%
2022/09/13	0	0.00	1	24.25	24.15	-1	655	-0.15%
2022/09/12	1	24.90	0	0.00	24.90	1	650	0.15%
2022/09/08	1	24.90	6	24.98	24.90	-5	610	-0.82%
2022/09/07	11	23.35	31	23.40	23.20	-20	557	-3.59%
2022/09/06	27	24.09	0	0.00	24.05	27	519	5.20%
2022/08/22	0	0.00	0.1	24.50	23.45	-0.1	561	-0.02%
2022/07/22	0.2	21.95	0	0.00	21.75	0.2	1,187	0.02%
2022/07/21	0	0.00	0.4	21.80	22.00	-0.4	1,385	-0.03%
2022/07/07	0	0.00	6	20.41	20.50	-6	3,630	-0.17%
2022/07/06	1	19.80	1	20.60	19.80	0	3,636	0.00%
2022/07/05	0	0.00	1	20.50	20.30	-1	3,649	-0.03%
2022/07/01	1	20.25	5	20.14	19.70	-4	3,669	-0.11%
2022/06/30	1	21.55	0	0.00	21.45	1	3,711	0.03%
2022/06/22	0	0.00	2	21.88	21.85	-2	3,986	-0.05%
2022/06/20	1	22.65	0	0.00	21.60	1	3,979	0.03%
2022/06/10	1	25.35	1	25.40	25.30	0	3,970	0.00%
2022/06/09	0	25.65	0	0.00	25.65	0	3,982	0.00%
2022/06/06	0	0.00	2	26.45	26.15	-2	3,911	-0.05%
2022/06/02	2	26.08	0	0.00	25.95	2	3,914	0.05%
2022/05/31	0	0.00	1	25.80	25.90	-1	3,920	-0.03%
2022/05/30	0	0.00	0.1	25.45	25.80	-0.1	3,919	0.00%
2022/05/26	1	25.45	2	25.05	25.00	-1	3,908	-0.03%
2022/05/24	1	25.00	0	0.00	25.05	1	3,920	0.03%
2022/05/20	2	26.18	0	0.00	26.05	2	3,916	0.05%
2022/05/19	3	26.13	0	0.00	25.80	3	3,907	0.08%
2022/05/18	1.1	26.04	21	26.22	26.15	-19.9	3,836	-0.52%
2022/05/13	0	0.00	1	25.25	25.35	-1	3,815	-0.03%
2022/05/12	4	26.03	3	25.15	24.20	1	3,798	0.03%
2022/05/11	5	26.90	0	0.00	26.75	5	3,771	0.13%
2022/05/10	2	28.05	3	27.80	27.60	-1	3,715	-0.03%
2022/05/09	3	28.60	0	0.00	27.85	3	3,704	0.08%
2022/05/06	1	28.05	0	0.00	28.00	1	3,686	0.03%
2022/05/03	5	28.44	5	28.15	28.00	0	3,645	0.00%
2022/04/29	1	30.40	1	29.30	29.10	0	3,632	0.00%
2022/04/27	5	30.38	4.5	30.11	30.25	0.5	3,448	0.02%
2022/04/26	5.5	32.34	3	31.52	30.15	2.5	3,302	0.07%
2022/04/25	67	34.96	47	35.34	32.15	20	2,950	0.68%
2022/04/22	7	31.01	5	33.09	33.80	2	2,202	0.09%
2022/04/21	3	31.17	3	31.40	30.75	0	1,912	0.00%
2022/04/20	0	0.00	1	28.90	29.90	-1	1,712	-0.06%
2022/04/19	7	29.41	13	29.68	30.35	-6	1,600	-0.38%
2022/04/18	0	0.00	1.2	25.98	27.60	-1.2	1,408	-0.09%
2022/04/15	1	25.50	0	0.00	25.10	1	1,437	0.07%
2022/04/14	0.2	26.05	0	0.00	25.75	0.2	1,553	0.01%
2022/04/12	0	0.00	18	26.19	25.60	-18	2,124	-0.85%
2022/04/11	10	26.97	5	27.25	26.80	5	2,213	0.23%
2022/04/08	17	28.38	35	28.31	28.55	-18	2,323	-0.77%
2022/04/07	36	28.31	25	28.62	28.20	11	2,417	0.46%
2022/04/06	35	28.88	10	29.03	29.00	25	2,780	0.90%
2022/04/01	1	28.90	1	29.40	28.30	0	3,155	0.00%
2022/03/30	2.2	27.57	0	0.00	27.60	2.2	3,643	0.06%
2022/03/29	3.2	28.06	157	28.73	28.00	-153.8	3,754	-4.10%	大賣/鉅額交易
2022/03/28	213	28.65	61	28.53	28.70	152	3,664	4.15%	大買/鉅額交易
2022/03/18	0	0.00	0.1	25.66	25.95	-0.1	3,579	0.00%
2022/03/17	0	0.00	0	25.50	25.45	0	3,581	0.00%
2022/03/15	0.1	24.60	0	0.00	24.60	0.1	3,588	0.00%
2022/03/10	0	0.00	0.2	26.55	26.40	-0.2	3,573	-0.01%
2022/03/08	0.1	25.80	0	0.00	25.20	0.1	3,577	0.00%
2022/03/07	0.1	26.05	0	0.00	25.70	0.1	3,576	0.00%
2022/02/25	0.1	27.10	0	0.00	27.25	0.1	3,671	0.00%
2022/02/24	0.2	27.33	0	0.00	27.00	0.2	3,670	0.01%
2022/02/21	5.4	29.20	0	0.00	29.40	5.4	3,699	0.15%
2022/01/26	1	30.70	0	0.00	30.10	1	3,659	0.03%
2022/01/24	0	0.00	1	30.90	32.00	-1	3,654	-0.03%
2022/01/21	3	32.20	1	32.35	32.00	2	3,640	0.05%
2022/01/19	2	32.18	2	33.45	33.30	0	3,613	0.00%
2022/01/18	0	0.00	2	33.23	32.45	-2	3,561	-0.06%
2022/01/17	5	33.60	5	33.90	33.00	0	3,541	0.00%
2022/01/14	4	31.98	1	32.35	32.80	3	3,515	0.09%
2022/01/10	4	35.64	4	35.34	34.00	0	3,372	0.00%
2022/01/07	3	36.27	1	35.90	35.15	2	3,310	0.06%
2022/01/06	1	36.65	1	36.20	37.15	0	3,281	0.00%
2022/01/05	19	35.29	17.2	35.23	37.60	1.8	3,478	0.05%
2022/01/04	0	0.00	2	34.70	34.70	-2	3,098	-0.06%
2022/01/03	2	33.20	1	32.20	31.55	1	3,040	0.03%
2021/12/30	1	32.00	1	31.55	32.00	0	2,923	0.00%
2021/12/29	6	33.33	353	33.46	32.80	-347	2,834	-12.24%	大賣/鉅額交易
2021/12/28	1,138	33.52	792	33.26	33.55	346	2,457	14.08%	大買/大賣/鉅額交易
2021/12/27	6	29.91	13	29.42	30.50	-7	2,038	-0.34%
2021/12/24	4	29.16	30.6	29.71	30.00	-26.6	1,708	-1.56%
2021/12/23	4.6	26.85	1	26.70	27.30	3.6	1,492	0.24%
2021/12/21	0	0.00	0.1	24.80	24.80	-0.1	1,395	-0.01%
2021/12/15	0.1	24.35	0	0.00	24.35	0.1	1,820	0.01%
2021/12/14	1	24.50	0	0.00	24.35	1	1,929	0.05%
2021/12/13	0	0.00	1	25.30	25.20	-1	1,939	-0.05%
2021/12/10	1	25.70	0	25.45	25.20	1	2,163	0.05%
2021/12/07	0	24.85	0	0.00	24.85	0	2,169	0.00%
2021/11/29	1	25.45	46	26.17	25.10	-45	2,161	-2.08%
2021/11/26	5	25.55	5	26.17	26.00	0	2,107	0.00%
2021/11/22	38	25.37	0	0.00	25.55	38	2,208	1.72%
2021/11/18	12	25.93	0	0.00	25.85	12	2,224	0.54%
2021/11/17	20	27.07	0	0.00	26.60	20	2,221	0.90%
2021/11/15	10	27.15	0	0.00	27.35	10	2,277	0.44%
2021/10/29	0	0.00	1	27.20	27.15	-1	2,650	-0.04%
2021/10/26	1	27.25	0	0.00	27.15	1	2,683	0.04%
2021/10/18	0.2	24.55	1	24.45	24.40	-0.8	2,792	-0.03%
2021/10/14	0.4	25.00	1	24.00	24.15	-0.6	2,784	-0.02%
2021/10/13	3	27.90	3	26.80	26.50	0	2,712	0.00%
2021/10/12	0.1	27.10	0	0.00	27.10	0.1	2,353	0.00%
2021/09/28	0	0.00	0.2	28.05	27.85	-0.2	2,325	-0.01%
2021/09/27	0	0.00	1	28.65	28.10	-1	2,359	-0.04%
2021/09/22	0.1	29.88	20	29.90	29.70	-19.9	2,371	-0.84%
2021/09/17	5	30.90	5	30.95	30.50	0	2,370	0.00%
2021/09/16	5	30.55	1	30.65	30.50	4	2,367	0.17%
2021/09/15	15	30.92	0	0.00	30.85	15	2,371	0.63%
2021/09/14	1	30.70	19	30.83	31.00	-18	2,367	-0.76%
2021/09/13	12	29.95	0	0.00	29.85	12	2,325	0.52%
2021/09/10	0	0.00	5	30.25	30.05	-5	2,330	-0.21%
2021/09/09	32	31.14	32	30.48	31.00	0	2,295	0.00%
2021/09/08	3	29.05	29	29.73	29.80	-26	1,997	-1.30%
2021/09/07	1	27.05	1	27.00	27.10	0	1,921	0.00%
2021/09/06	2	28.78	6	27.90	27.45	-4	1,919	-0.21%
2021/08/31	1	28.40	0	0.00	28.70	1	1,753	0.06%
2021/08/23	1	28.55	0	0.00	28.60	1	1,939	0.05%
2021/08/19	1	27.40	1	27.30	27.05	0	1,963	0.00%
2021/08/16	0	29.15	0	0.00	29.15	0	2,018	0.00%
2021/08/10	0	0.00	2	30.85	30.80	-2	2,992	-0.07%
2021/08/09	2.3	32.19	0	0.00	31.55	2.3	3,314	0.07%
2021/08/06	1	34.30	0	0.00	34.10	1	3,516	0.03%
2021/08/05	1	35.40	0	0.00	35.25	1	3,580	0.03%
2021/07/27	0	0.00	1	37.15	37.00	-1	3,791	-0.03%
2021/07/26	1	38.65	0	0.00	37.55	1	3,826	0.03%
2021/07/23	1	37.44	0	0.00	37.70	1	3,811	0.03%
2021/07/21	1	39.30	0	0.00	38.80	1	3,868	0.03%
2021/07/20	1	39.15	0	0.00	39.15	1	3,889	0.03%
2021/07/16	4	40.98	0	0.00	40.90	4	3,962	0.10%
2021/07/14	5	40.67	0	0.00	40.35	5	3,971	0.13%
2021/07/13	0	0.00	1	40.30	40.30	-1	4,030	-0.02%
2021/07/12	0	39.60	10	40.00	39.95	-10	4,051	-0.25%
2021/07/08	1	40.00	0	0.00	39.95	1	4,130	0.02%
2021/07/06	0	0.00	1	40.85	40.30	-1	4,367	-0.02%
2021/07/01	1	40.00	0	0.00	40.00	1	4,621	0.02%
2021/06/30	1	40.20	2	40.15	40.30	-1	4,965	-0.02%
2021/06/29	1	40.30	0	0.00	40.25	1	5,111	0.02%
2021/06/28	1	40.55	1	40.80	40.85	0	5,212	0.00%
2021/06/25	1	41.15	1	41.05	41.05	0	5,267	0.00%
2021/06/24	0	0.00	1	41.00	41.10	-1	5,329	-0.02%
2021/06/23	2	40.03	1	40.20	40.20	1	5,556	0.02%
2021/06/22	10	39.92	0	0.00	39.80	10	5,577	0.18%
2021/06/21	0	0.00	4	40.05	39.85	-4	5,636	-0.07%
2021/06/10	0	42.20	0	0.00	42.10	0	6,036	0.00%
2021/06/09	0	0.00	1	41.85	41.75	-1	6,056	-0.02%
2021/06/08	1	42.50	0	0.00	42.50	1	6,122	0.02%
2021/06/07	1	43.85	1	42.50	42.50	0	6,168	0.00%
2021/06/03	1	44.50	1	44.60	44.40	0	6,171	0.00%
2021/06/02	2	44.20	0	0.00	44.20	2	6,186	0.03%
2021/05/28	0	0.00	3.2	43.32	43.30	-3.2	6,155	-0.05%
2021/05/25	0.2	43.10	21	43.84	43.05	-20.8	6,161	-0.34%
2021/05/24	1	43.95	0	0.00	43.85	1	6,157	0.02%
2021/05/21	2	44.05	1	43.60	43.95	1	6,168	0.02%
2021/05/20	25	46.30	6	46.92	43.95	19	6,150	0.31%
2021/05/19	7	48.04	2	49.30	46.70	5	5,957	0.08%
2021/05/18	7	48.50	8	48.47	48.00	-1	5,696	-0.02%
2021/05/17	3	47.85	8	48.02	48.45	-5	5,364	-0.09%
2021/05/14	12	44.01	5	44.36	44.05	7	5,053	0.14%
2021/05/13	1	39.90	1	41.35	42.15	0	4,831	0.00%
2021/05/12	5	39.73	0	0.00	38.35	5	4,786	0.10%
2021/05/11	0	0.00	3	40.33	40.00	-3	4,733	-0.06%
2021/05/10	0	0.00	1	42.75	42.80	-1	4,823	-0.02%
2021/05/07	0	0.00	2	42.73	43.40	-2	4,885	-0.04%
2021/05/05	0	0.00	5	45.00	43.80	-5	5,101	-0.10%
2021/05/03	3	47.32	0	0.00	46.60	3	6,026	0.05%
2021/04/29	0	0.00	1	48.00	47.75	-1	6,040	-0.02%
2021/04/27	1	47.65	2	48.03	48.20	-1	6,175	-0.02%
2021/04/26	1	47.05	0	0.00	46.90	1	6,181	0.02%
2021/04/22	6	47.74	11	48.60	46.65	-5	6,265	-0.08%
2021/04/21	2	48.70	0	0.00	48.60	2	6,222	0.03%
2021/04/20	0	0.00	2	49.30	49.25	-2	6,226	-0.03%
2021/04/19	0	0.00	7	50.23	50.10	-7	6,235	-0.11%
2021/04/16	0	0.00	1	50.20	49.60	-1	6,242	-0.02%
2021/04/14	3	49.37	0	0.00	49.05	3	6,336	0.05%
2021/04/13	16.5	53.58	1	52.10	50.10	15.5	6,449	0.24%
2021/04/12	0	0.00	10	50.50	51.00	-10	6,321	-0.16%
2021/04/09	2	50.60	2	50.85	50.50	0	6,338	0.00%
2021/04/08	0	0.00	6	51.80	51.80	-6	6,406	-0.09%
2021/04/07	2	51.45	1	51.10	51.70	1	6,357	0.02%
2021/04/06	24	52.48	11.1	52.37	52.30	12.9	6,261	0.21%
2021/04/01	1	50.00	9	49.53	50.10	-8	5,963	-0.13%
2021/03/31	1	47.95	0	0.00	47.95	1	5,904	0.02%
2021/03/30	0	0.00	9	46.68	46.80	-9	5,944	-0.15%
2021/03/29	1	46.00	1	46.00	46.00	0	6,055	0.00%
2021/03/26	3	46.33	1.1	46.43	46.20	1.9	6,150	0.03%
2021/03/24	0	0.00	1	49.65	49.45	-1	6,027	-0.02%
2021/03/23	2	49.78	5	50.18	50.00	-3	6,012	-0.05%
2021/03/22	2	49.78	2	49.60	48.40	0	5,929	0.00%
2021/03/19	12	49.89	0	0.00	49.15	12	5,962	0.20%
2021/03/18	2	49.05	1	49.00	49.45	1	5,930	0.02%
2021/03/17	1	48.15	0	0.00	48.50	1	6,020	0.02%
2021/03/16	0.1	47.60	0	0.00	47.60	0.1	6,088	0.00%
2021/03/12	0	0.00	2	47.00	46.70	-2	6,255	-0.03%
2021/03/11	0	0.00	1	45.20	45.70	-1	6,520	-0.02%
2021/03/09	2	42.65	0	0.00	43.05	2	6,673	0.03%
2021/03/05	0	0.00	5	44.10	44.05	-5	6,866	-0.07%
2021/03/04	0	0.00	10	45.10	45.10	-10	6,969	-0.14%
2021/03/02	0	0.00	2	47.10	45.75	-2	7,179	-0.03%
2021/02/26	2	46.80	20	46.90	46.65	-18	7,293	-0.25%
2021/02/25	0	0.00	1	47.25	47.60	-1	7,417	-0.01%
2021/02/24	5	47.68	1	47.70	46.65	4	7,494	0.05%
2021/02/23	0	0.00	3	47.17	47.05	-3	7,548	-0.04%
2021/02/22	0	0.00	10	46.40	46.25	-10	7,792	-0.13%
2021/02/18	2	43.80	0	0.00	44.75	2	8,052	0.02%
2021/02/17	1	43.30	1	43.50	43.50	0	8,142	0.00%
2021/02/05	1	45.20	0	0.00	45.15	1	8,225	0.01%
2021/02/04	10	46.40	11	45.81	45.90	-1	8,372	-0.01%
2021/02/03	1	47.40	0	0.00	46.05	1	8,611	0.01%
2021/02/02	8	46.17	0	0.00	47.05	8	9,071	0.09%
2021/02/01	4	47.46	5	46.77	46.10	-1	9,154	-0.01%
2021/01/28	7	48.39	14	48.11	46.90	-7	9,305	-0.08%
2021/01/27	3	48.30	1	49.30	47.60	2	9,417	0.02%
2021/01/26	23	50.53	17	49.51	48.80	6	9,415	0.06%
2021/01/25	7	49.86	5.5	50.89	51.80	1.6	9,068	0.02%
2021/01/22	0	0.00	5	47.21	47.15	-5	9,049	-0.06%
2021/01/21	6	46.32	5	47.95	46.05	1	9,562	0.01%
2021/01/20	1	45.10	20	47.20	44.75	-19	9,710	-0.20%
2021/01/19	20	47.40	0.2	47.45	47.45	19.8	10,071	0.20%
2021/01/15	0	0.00	30	46.70	45.60	-30	10,170	-0.29%
2021/01/11	0	47.20	0	0.00	47.95	0	10,593	0.00%
2021/01/07	5	47.85	5	47.80	47.90	0	11,012	0.00%
2021/01/06	0.1	47.45	0	0.00	46.10	0.1	11,545	0.00%
2021/01/05	10	48.65	6	47.72	47.40	4	11,670	0.03%
2021/01/04	7	48.75	0	0.00	48.65	7	11,975	0.06%
2020/12/31	1	50.00	1	51.40	49.95	0	12,299	0.00%
2020/12/30	0	0.00	2	49.05	49.15	-2	12,633	-0.02%
2020/12/25	8	49.85	0	0.00	49.10	8	15,292	0.05%
2020/12/23	3	49.21	7	49.29	48.05	-4	15,999	-0.02%
2020/12/22	1	49.47	1.2	50.08	50.50	-0.2	16,303	0.00%
2020/12/21	2	49.15	2	49.50	49.00	0	16,405	0.00%
2020/12/18	5	48.64	4	50.00	48.55	1	16,703	0.01%
2020/12/16	11	51.45	43	51.17	50.40	-32	17,059	-0.19%
2020/12/15	1	50.10	1	49.90	49.95	0	17,679	0.00%
2020/12/14	0	0.00	1	50.00	50.10	-1	17,777	-0.01%
2020/12/11	1	50.20	0	0.00	49.60	1	18,149	0.01%
2020/12/10	19	50.47	1	50.10	50.00	18	18,917	0.10%
2020/12/09	1	53.39	1	51.70	51.70	0	19,978	0.00%
2020/12/08	1	52.80	8	52.75	53.00	-7	20,588	-0.03%
2020/12/07	23.1	51.56	13	51.74	51.10	10.1	21,166	0.05%
2020/12/04	15	56.17	1	56.50	55.60	14	21,372	0.07%
2020/12/03	8	56.39	2	56.35	56.00	6	22,484	0.03%
2020/12/02	1	57.00	1	57.00	57.30	0	22,967	0.00%
2020/12/01	6	59.75	0	0.00	58.70	6	22,885	0.03%
2020/11/30	0	0.00	1	59.40	59.60	-1	22,824	0.00%
2020/11/27	0	0.00	46	58.87	59.00	-46	22,754	-0.20%
2020/11/26	11	56.85	28	57.08	57.30	-17	22,648	-0.07%
2020/11/25	4	57.40	2	57.40	57.30	2	22,623	0.01%
2020/11/24	21	60.12	2	59.80	58.60	19	22,575	0.08%
2020/11/23	0	58.60	2	58.65	58.80	-2	22,488	-0.01%
2020/11/20	5	58.04	1	57.60	57.70	4	22,423	0.02%
2020/11/19	17	59.51	10	60.30	58.90	7	22,402	0.03%
2020/11/18	3	58.00	0	0.00	58.20	3	22,172	0.01%
2020/11/17	10	56.50	0	0.00	56.90	10	22,218	0.05%
2020/11/16	32	57.60	3	57.70	57.60	29	22,288	0.13%
2020/11/13	4	58.23	4	57.40	57.70	0	22,387	0.00%
2020/11/12	7	57.23	1	56.50	57.00	6	22,431	0.03%
2020/11/10	23	57.08	24	56.29	55.50	-1	22,356	0.00%
2020/11/09	7	61.80	8	61.51	61.40	-1	22,067	0.00%
2020/11/06	26	60.51	10	61.40	60.20	16	22,089	0.07%
2020/11/05	4	62.08	17	61.65	61.40	-13	22,156	-0.06%
2020/11/04	1	61.20	5	61.64	62.10	-4	22,340	-0.02%
2020/11/03	9	62.28	6	62.10	61.80	3	22,675	0.01%
2020/11/02	23	61.63	1	61.70	61.70	22	23,534	0.09%
2020/10/30	4	64.90	14	64.33	62.20	-10	24,425	-0.04%
2020/10/29	37	65.20	49	65.02	66.50	-12	24,742	-0.05%
2020/10/28	27	63.35	34	63.84	63.50	-7	24,299	-0.03%
2020/10/27	19	63.61	59	62.55	63.30	-40	24,240	-0.17%
2020/10/26	18	61.18	5	61.40	60.70	13	23,993	0.05%
2020/10/23	45	62.88	46	63.50	62.60	-1	24,069	0.00%
2020/10/22	15	62.75	4	62.95	62.80	11	24,313	0.05%
2020/10/21	23	62.79	20	63.50	62.70	3	24,494	0.01%
2020/10/20	21	63.25	21	63.98	62.50	0	24,854	0.00%
2020/10/19	0	0.00	10	62.05	62.20	-10	24,855	-0.04%
2020/10/16	3	66.50	9	63.70	63.00	-6	24,855	-0.02%
2020/10/15	16	67.72	14	68.00	66.80	2	24,894	0.01%
2020/10/14	75	69.08	27	68.98	67.30	48	25,105	0.19%
2020/10/13	26	68.07	14	67.71	67.20	12	25,279	0.05%
2020/10/12	6	67.97	31	66.86	67.70	-25	25,195	-0.10%
2020/10/08	12	68.97	22	68.57	67.50	-10	25,336	-0.04%
2020/10/07	25	67.97	11	67.19	68.10	14	25,620	0.05%
2020/10/06	44	67.95	43	67.73	67.50	1	25,528	0.00%
2020/10/05	6	62.90	24	64.34	66.50	-18	24,601	-0.07%
2020/09/30	22	61.07	14	61.06	60.50	8	24,577	0.03%
2020/09/29	20	61.00	7	60.73	60.10	13	24,713	0.05%
2020/09/28	34	60.56	25	62.64	63.00	9	24,954	0.04%
2020/09/25	6	60.33	67	61.41	59.10	-61	24,564	-0.25%
2020/09/24	10	63.57	1	63.10	62.50	9	24,296	0.04%
2020/09/23	21	65.58	24	65.63	64.00	-3	24,222	-0.01%
2020/09/22	9	64.23	16	65.06	66.00	-7	24,073	-0.03%
2020/09/21	11	65.47	8	65.15	64.70	3	23,946	0.01%
2020/09/18	23	66.67	24	66.62	65.80	-1	23,911	0.00%
2020/09/17	5	63.24	3	63.87	64.00	2	23,321	0.01%
2020/09/16	7	64.53	10	64.72	64.00	-3	23,269	-0.01%
2020/09/15	34	64.63	46	64.89	63.70	-12	22,979	-0.05%
2020/09/14	57	61.16	92.1	60.84	64.10	-35.1	22,178	-0.16%
2020/09/11	46	59.94	16	61.96	58.30	30	21,177	0.14%
2020/09/10	55	65.35	39	66.10	64.30	16	20,578	0.08%
2020/09/09	40	66.96	17	67.22	68.00	23	19,988	0.12%
2020/09/08	53.1	72.16	60.5	71.53	67.20	-7.4	19,686	-0.04%
2020/09/07	62.2	78.25	41	79.32	71.10	21.2	19,288	0.11%
2020/09/04	15	76.27	3	76.00	79.00	12	19,331	0.06%
2020/09/03	4	77.90	0	0.00	79.00	4	19,716	0.02%
2020/09/02	3	76.60	0	0.00	76.60	3	20,043	0.01%
2020/09/01	5	69.00	10	68.50	69.70	-5	20,193	-0.02%
2020/08/31	16	68.01	0	0.00	70.00	16	20,472	0.08%
2020/08/28	5	66.00	5	66.00	65.90	0	20,493	0.00%
2020/08/26	0	0.00	1	61.40	59.50	-1	20,496	0.00%
2020/08/21	7	54.00	2	54.80	56.40	5	20,321	0.02%
2020/08/20	2	52.00	1	52.60	52.90	1	20,139	0.00%
2020/08/19	23	58.05	1	55.00	55.10	22	19,896	0.11%
2020/08/18	6	58.55	6	57.30	59.00	0	19,748	0.00%
2020/08/17	2	54.90	9	54.22	55.80	-7	19,661	-0.04%
2020/08/14	15	47.69	12	48.14	50.80	3	19,553	0.02%
2020/08/13	4	47.76	8	47.16	48.15	-4	19,424	-0.02%
2020/08/12	2	44.55	6	44.44	45.80	-4	19,225	-0.02%
2020/08/11	9	46.59	6	46.37	46.35	3	19,088	0.02%
2020/08/10	5.5	44.14	14	43.85	45.00	-8.5	18,843	-0.05%
2020/08/07	23	43.80	24	44.34	43.25	-1	18,500	-0.01%
2020/08/06	20	43.83	26	43.86	43.50	-6	17,960	-0.03%
2020/08/05	46	40.28	32	41.29	41.35	14	16,997	0.08%
2020/08/04	28	38.48	50	38.79	39.60	-22	15,891	-0.14%
2020/08/03	17	36.18	15	35.76	36.00	2	15,217	0.01%
2020/07/31	4	36.03	4	36.25	35.75	0	15,184	0.00%
2020/07/30	5	36.29	2	36.28	36.70	3	15,056	0.02%
2020/07/29	16	34.95	8	35.54	35.65	8	14,890	0.05%
2020/07/28	6	36.00	13	34.87	34.30	-7	14,733	-0.05%
2020/07/27	11	36.71	8	36.69	35.75	3	14,450	0.02%
2020/07/24	37	37.36	33	37.64	36.95	4	14,200	0.03%
2020/07/23	21	36.45	11	36.11	36.50	10	13,766	0.07%
2020/07/22	3	35.52	7	35.48	36.20	-4	13,647	-0.03%
2020/07/21	11	35.43	14	35.49	34.50	-3	13,472	-0.02%
2020/07/20	11	34.35	4	34.20	33.70	7	13,268	0.05%
2020/07/17	29	38.37	34	38.70	37.40	-5	12,881	-0.04%
2020/07/15	32	38.37	30	36.89	36.10	2	12,035	0.02%
2020/07/14	10	38.68	14	38.59	38.05	-4	11,593	-0.03%
2020/07/13	14	37.27	11	36.89	36.50	3	11,051	0.03%
2020/07/10	27	35.57	20	35.50	35.30	7	10,684	0.07%
2020/07/09	41	39.00	42	38.08	37.35	-1	10,324	-0.01%
2020/07/08	25	37.37	23	37.37	37.70	2	9,539	0.02%
2020/07/07	32	33.54	26	33.89	34.85	6	8,843	0.07%
2020/07/06	8	31.29	5	31.55	31.70	3	8,261	0.04%
2020/07/03	1	28.95	40	28.94	28.95	-39	8,241	-0.47%
2020/07/02	33	28.67	19	28.79	28.40	14	8,172	0.17%
2020/07/01	43	28.22	6	28.14	28.10	37	8,109	0.46%
2020/06/30	13	28.25	6	28.50	29.00	7	7,921	0.09%
2020/06/29	8	26.38	8	26.79	26.85	0	7,802	0.00%
2020/06/24	7	24.64	1	24.45	24.45	6	7,666	0.08%
2020/06/23	1	23.00	9	23.88	23.20	-8	7,599	-0.11%
2020/06/22	4	24.94	6	25.08	24.15	-2	7,488	-0.03%
2020/06/19	0	0.00	2	26.20	26.40	-2	7,418	-0.03%
2020/06/18	0	0.00	4	26.95	26.90	-4	7,306	-0.05%
2020/06/17	1	24.60	2	24.23	24.50	-1	7,128	-0.01%
2020/06/16	2	23.50	29	23.14	23.55	-27	7,031	-0.38%
2020/06/15	15	24.05	6	23.43	24.25	9	6,945	0.13%
2020/06/12	13	21.42	120	20.68	22.85	-107	6,741	-1.59%	大賣/鉅額交易
2020/06/11	47	21.82	60	21.13	20.80	-13	6,005	-0.22%
2020/06/10	29	19.41	23	19.69	20.15	6	5,442	0.11%
2020/06/09	15	17.67	15	18.07	18.35	0	5,048	0.00%
2020/06/08	14	16.33	6	16.24	16.70	8	4,725	0.17%
2020/06/05	25	15.61	17	15.89	15.95	8	4,555	0.18%
2020/06/03	1	14.40	6	14.61	14.15	-5	4,339	-0.12%
2020/06/02	1	13.95	0	0.00	13.95	1	4,341	0.02%
2020/06/01	1	14.10	0	0.00	13.95	1	4,648	0.02%
2020/05/27	10	13.25	10	13.50	13.40	0	5,195	0.00%
2020/05/26	0	0.00	11	13.46	13.55	-11	5,279	-0.21%
2020/05/25	10	13.88	0	0.00	13.70	10	5,457	0.18%
2020/05/22	11	14.01	8	14.18	13.95	3	5,430	0.06%
2020/05/21	2	14.00	14	13.90	14.30	-12	5,349	-0.22%
2020/05/20	4	13.34	0	0.00	13.50	4	5,257	0.08%
2020/05/19	2	13.35	0	0.00	13.35	2	5,395	0.04%
2020/05/18	4	13.01	13	13.17	13.25	-9	5,483	-0.16%
2020/05/15	9	12.74	2	13.00	12.75	7	5,562	0.13%
2020/05/14	5	12.87	6	13.08	12.80	-1	5,602	-0.02%
2020/05/13	3	13.67	0	0.00	13.60	3	5,542	0.05%
2020/05/12	2	13.55	0	0.00	13.65	2	5,502	0.04%
2020/05/11	0	0.00	2	13.18	13.20	-2	5,495	-0.04%
2020/05/08	3	13.57	1	13.40	13.30	2	5,485	0.04%
2020/05/07	5	12.95	21	13.27	13.50	-16	5,447	-0.29%
2020/05/06	8	12.98	7	13.22	12.70	1	5,352	0.02%
2020/05/05	1	12.50	6	12.65	12.55	-5	5,265	-0.09%
2020/04/30	0	0.00	5	12.25	12.20	-5	5,171	-0.10%
2020/04/24	2	11.95	0	0.00	11.85	2	4,942	0.04%
2020/04/23	1	12.20	5	12.00	11.90	-4	4,903	-0.08%
2020/04/22	1	11.40	0	0.00	11.50	1	4,724	0.02%
2020/04/21	1	11.85	1	11.80	11.70	0	4,677	0.00%
2020/04/20	0	0.00	1	11.60	11.35	-1	4,532	-0.02%
2020/04/17	1	11.35	10	11.70	11.20	-9	4,476	-0.20%
2020/04/16	11	11.88	5	11.76	11.70	6	4,397	0.14%
2020/04/13	1	11.30	0	0.00	11.25	1	4,152	0.02%
2020/04/10	1	11.60	0	0.00	11.45	1	4,113	0.02%
2020/04/09	1	11.45	1	11.25	11.25	0	4,063	0.00%
2020/04/08	16	11.69	10	11.85	11.45	6	4,009	0.15%
2020/04/07	206	11.79	201	11.80	11.80	5	3,856	0.13%	大買/大賣/
2020/04/06	4	10.25	1	10.60	10.75	3	3,713	0.08%
2020/04/01	0	0.00	1	9.71	9.80	-1	3,572	-0.03%
2020/03/30	0	0.00	10	9.70	9.80	-10	3,498	-0.29%
2020/03/27	6	9.68	6	9.81	9.50	0	3,455	0.00%
2020/03/26	9	9.71	8	9.49	9.51	1	3,417	0.03%
2020/03/25	5	9.11	5	9.50	9.54	0	3,367	0.00%
2020/03/20	7	8.65	3	8.67	8.69	4	3,258	0.12%
2020/03/17	8	9.52	7	9.73	9.54	1	3,140	0.03%
2020/03/16	12	9.34	6	9.38	9.17	6	3,058	0.20%
2020/03/13	4	8.51	0	0.00	8.93	4	2,950	0.14%
2020/03/12	0	0.00	2	9.44	9.38	-2	2,881	-0.07%
2020/03/11	1	10.85	0	0.00	10.25	1	2,819	0.04%
2020/03/09	1	11.65	0	0.00	11.60	1	2,681	0.04%
2020/03/06	0	0.00	2	12.95	12.85	-2	2,549	-0.08%
2020/03/05	3	13.78	3	13.53	13.25	0	2,404	0.00%
2020/03/04	1	13.20	8	13.08	13.50	-7	2,074	-0.34%
2020/03/03	2	12.50	2	12.40	12.30	0	1,734	0.00%
2020/03/02	1	12.25	8	12.18	12.30	-7	1,581	-0.44%
2020/02/27	1	11.70	0	0.00	12.15	1	1,469	0.07%
2020/02/26	10	12.60	12	12.50	12.75	-2	1,355	-0.15%
2020/02/25	1	12.10	0	0.00	11.80	1	1,144	0.09%
2020/02/24	1	12.40	0	0.00	12.05	1	1,067	0.09%
2020/02/21	2	12.28	0	0.00	12.20	2	1,009	0.20%
2020/02/20	6	12.54	8	12.30	12.60	-2	957	-0.21%
2020/02/19	8	12.25	10	12.05	12.25	-2	794	-0.25%
2020/02/18	10	11.20	1	12.25	12.30	9	687	1.31%
2020/02/17	0	0.00	1	11.20	11.20	-1	564	-0.18%
2020/02/13	5	10.80	5	10.65	10.75	0	485	0.00%
2020/02/11	1	10.20	0	0.00	10.35	1	429	0.23%
2020/02/10	0	0.00	1	10.35	10.35	-1	402	-0.25%
2020/02/05	0	0.00	1	9.52	9.50	-1	353	-0.28%
2020/02/04	2	9.42	0	0.00	9.41	2	352	0.57%
2020/02/03	0	0.00	58	9.13	9.14	-58	354	-16.37%
2020/01/31	23	9.57	0	0.00	9.58	23	354	6.49%
2020/01/30	0	0.00	30	9.86	9.57	-30	363	-8.26%
2020/01/07	2	10.25	0	0.00	10.25	2	410	0.49%
2019/12/20	0	0.00	2	10.25	10.25	-2	415	-0.48%
2019/12/19	0	0.00	2	10.30	10.25	-2	416	-0.48%
2019/12/11	0	0.00	10	10.30	10.25	-10	392	-2.55%
2019/11/22	0	0.00	5	10.35	10.35	-5	438	-1.14%
2019/11/18	5	10.30	0	0.00	10.30	5	441	1.13%
2019/11/07	7	10.55	0	0.00	10.50	7	438	1.60%
2019/11/06	3	10.70	0	0.00	10.65	3	434	0.69%
2019/11/05	15	10.75	0	0.00	10.75	15	434	3.45%
2019/11/04	1	10.75	0	0.00	10.75	1	435	0.23%
2019/10/31	0	0.00	15	10.88	10.75	-15	489	-3.07%
2019/10/30	4	11.00	0	0.00	11.05	4	489	0.82%
2019/10/29	1	11.00	0	0.00	10.95	1	480	0.21%
2019/10/28	1	11.30	1	11.45	11.30	0	468	0.00%
2019/10/25	0	0.00	3	10.85	10.85	-3	424	-0.71%
2019/10/18	0	0.00	4	10.40	10.40	-4	453	-0.88%
2019/10/15	3	10.45	0	0.00	10.65	3	466	0.64%
2019/10/14	10	10.47	0	0.00	10.40	10	464	2.15%
2019/10/08	2	10.45	0	0.00	10.45	2	479	0.42%
2019/10/01	0	0.00	2	10.55	10.50	-2	489	-0.41%
2019/09/27	0	0.00	5	10.55	10.50	-5	491	-1.02%
2019/09/25	0	0.00	2	10.85	10.85	-2	483	-0.41%
2019/09/23	0	0.00	10	10.85	10.80	-10	484	-2.06%
2019/09/18	5	10.75	0	0.00	10.75	5	481	1.04%
2019/09/16	2	10.85	0	0.00	10.80	2	503	0.40%
2019/09/12	0	0.00	13	11.00	10.95	-13	503	-2.58%
2019/09/04	2	10.80	8	10.80	10.75	-6	458	-1.31%
2019/08/29	2	10.73	0	0.00	10.70	2	446	0.45%
2019/08/28	12	10.70	0	0.00	10.65	12	448	2.68%
2019/08/26	0	0.00	10	10.60	10.65	-10	443	-2.25%
2019/08/22	11	10.85	0	0.00	10.75	11	451	2.44%
2019/08/21	5	10.70	3	10.75	10.70	2	455	0.44%
2019/08/15	0	0.00	3	10.45	10.40	-3	463	-0.65%
2019/08/14	5	10.72	5	10.60	10.60	0	465	0.00%
2019/08/12	1	10.65	0	0.00	10.65	1	488	0.20%
2019/08/02	9	11.24	6	11.40	11.15	3	618	0.49%
2019/08/01	2	11.33	0	0.00	11.45	2	699	0.29%
2019/07/31	5	11.15	0	0.00	11.25	5	759	0.66%
2019/07/30	2	11.20	0	0.00	11.15	2	782	0.26%
2019/07/29	4	11.50	5	11.50	11.45	-1	783	-0.13%
2019/07/25	0	0.00	7	11.50	11.40	-7	802	-0.87%
2019/07/23	1	11.60	4	11.25	11.60	-3	807	-0.37%
2019/07/22	0	0.00	5	11.25	11.20	-5	785	-0.64%
2019/07/19	0	0.00	3	11.15	11.15	-3	792	-0.38%
2019/07/18	3	11.15	0	0.00	11.20	3	798	0.38%
2019/07/15	4	11.35	0	0.00	11.35	4	940	0.43%
2019/07/09	0	0.00	5	11.20	11.15	-5	979	-0.51%
2019/07/08	3	11.25	5	11.20	11.25	-2	993	-0.20%
2019/07/04	0	0.00	2	11.10	11.15	-2	1,135	-0.18%
2019/07/03	1	11.05	5	11.10	11.05	-4	1,165	-0.34%
2019/06/25	15	11.20	1	11.15	11.20	14	1,440	0.97%
2019/06/13	2	10.95	0	0.00	10.95	2	1,515	0.13%
2019/06/12	6	10.90	0	0.00	11.00	6	1,517	0.40%
2019/05/28	0	0.00	2	10.85	10.80	-2	1,665	-0.12%
2019/05/21	0	0.00	12	10.80	10.95	-12	1,807	-0.66%
2019/05/20	2	11.10	2	10.90	10.80	0	1,801	0.00%
2019/05/17	11	11.38	3	11.05	11.00	8	1,794	0.45%
2019/05/16	3	11.75	5	11.35	11.35	-2	1,786	-0.11%
2019/05/15	1	11.95	0	0.00	11.75	1	1,788	0.06%
2019/05/14	1	12.50	0	0.00	12.60	1	1,744	0.06%
2019/05/13	2	12.95	0	0.00	12.75	2	1,735	0.12%
2019/05/09	43	13.72	17	13.59	13.05	26	1,687	1.54%
2019/05/08	111	13.39	0	0.00	13.60	111	1,557	7.13%	大買/鉅額交易
2019/05/07	0	0.00	1	13.05	13.05	-1	1,494	-0.07%
2019/05/02	5	12.75	0	0.00	12.80	5	1,454	0.34%
2019/04/29	0	0.00	8	12.23	12.15	-8	1,424	-0.56%
2019/04/22	5	12.95	0	0.00	12.90	5	1,395	0.36%
2019/04/19	28	13.36	0	0.00	13.20	28	1,369	2.04%
2019/04/10	1	12.75	0	0.00	12.90	1	1,082	0.09%
2019/04/03	1	13.10	0	0.00	13.20	1	1,006	0.10%
2019/04/02	1	13.05	1	13.35	13.20	0	982	0.00%
2019/03/29	0	0.00	7	12.05	12.40	-7	852	-0.82%
2019/03/27	1	11.65	0	0.00	11.75	1	758	0.13%
2019/03/25	0	0.00	15	11.45	11.45	-15	741	-2.02%
2019/03/21	0	0.00	2	11.95	11.90	-2	718	-0.28%
2019/03/12	3	11.87	0	0.00	11.85	3	654	0.46%
2019/03/11	0	0.00	3	11.60	11.90	-3	608	-0.49%
2019/03/04	0	0.00	10	11.55	11.55	-10	633	-1.58%
2019/02/22	12	11.95	0	0.00	11.95	12	549	2.18%
2019/02/19	2	11.15	1	11.10	11.10	1	437	0.23%
2019/02/15	1	11.25	0	0.00	11.20	1	520	0.19%
2019/01/22	10	10.78	0	0.00	10.70	10	467	2.14%
2019/01/21	10	10.80	0	0.00	10.80	10	464	2.15%
2019/01/18	5	10.75	0	0.00	10.75	5	461	1.08%
2019/01/09	0	0.00	2	10.40	10.40	-2	448	-0.45%
2019/01/08	0	0.00	1	10.55	10.40	-1	446	-0.22%
2019/01/07	1	10.25	0	0.00	10.25	1	430	0.23%
2019/01/02	4	10.15	0	0.00	10.15	4	455	0.88%
2018/12/10	2	10.20	0	0.00	10.20	2	471	0.42%
2018/11/28	2	11.30	0	0.00	10.90	2	460	0.43%
2018/10/18	1	9.76	0	0.00	9.74	1	543	0.18%
2018/09/10	0	0.00	2	10.95	10.95	-2	659	-0.30%
2018/08/21	1	12.20	0	0.00	12.50	1	1,062	0.09%
2018/08/17	0	0.00	10	12.20	12.15	-10	1,126	-0.89%
2018/08/16	0	0.00	10	12.10	12.25	-10	1,137	-0.88%
2018/08/13	0	0.00	25	12.52	12.30	-25	1,183	-2.11%
2018/08/09	0	0.00	2	13.30	13.30	-2	1,182	-0.17%
2018/08/08	40	13.44	0	0.00	13.25	40	1,188	3.37%
2018/08/06	5	13.60	0	0.00	13.60	5	1,181	0.42%
2018/08/02	0	0.00	4	12.80	12.85	-4	1,148	-0.35%
2018/07/25	14	13.19	10	13.25	13.15	4	1,189	0.34%
2018/07/13	1	13.00	0	0.00	12.95	1	1,157	0.09%
2018/07/12	0	0.00	1	12.85	13.00	-1	1,157	-0.09%
2018/07/09	0	0.00	1	12.85	12.70	-1	1,184	-0.08%
2018/07/05	0	0.00	6	12.30	12.05	-6	1,154	-0.52%
2018/06/26	0	0.00	4	12.35	12.25	-4	1,206	-0.33%
2018/06/25	0	0.00	1	12.60	12.55	-1	1,206	-0.08%
2018/06/21	1	12.70	0	0.00	12.70	1	1,223	0.08%
2018/06/07	0	0.00	3	13.60	13.60	-3	1,439	-0.21%
2018/06/06	3	13.90	2	13.45	13.80	1	1,418	0.07%
2018/06/04	0	0.00	4	13.35	13.30	-4	1,365	-0.29%
2018/06/01	16	13.78	11	13.74	13.20	5	1,358	0.37%
2018/05/29	0	0.00	2	12.95	12.85	-2	1,337	-0.15%
2018/05/07	2	12.95	0	0.00	12.90	2	1,657	0.12%
2018/05/03	0	0.00	10	12.10	12.00	-10	1,998	-0.50%
2018/04/19	0	0.00	7	12.60	12.65	-7	2,906	-0.24%
2018/04/16	0	0.00	7	13.00	12.90	-7	2,974	-0.24%
2018/04/03	7	13.05	0	0.00	13.10	7	3,255	0.22%
2018/04/02	2	13.00	0	0.00	12.95	2	3,260	0.06%
2018/03/27	5	13.20	0	0.00	13.10	5	3,399	0.15%
2018/03/19	0	0.00	5	13.80	13.70	-5	3,724	-0.13%
2018/03/14	3	13.95	0	0.00	14.00	3	3,703	0.08%
2018/03/13	5	14.22	7	14.00	14.05	-2	3,692	-0.05%
2018/03/12	0	0.00	5	13.55	13.40	-5	3,453	-0.14%
2018/03/09	0	0.00	5	13.60	13.55	-5	3,466	-0.14%
2018/03/08	6	13.74	10	13.76	13.70	-4	3,479	-0.11%
2018/03/07	6	13.79	0	0.00	13.70	6	3,499	0.17%
2018/03/06	21	13.97	8	13.88	13.80	13	3,532	0.37%
2018/03/05	0	0.00	9	14.30	14.15	-9	3,535	-0.25%
2018/02/27	11	13.54	0	0.00	13.35	11	3,628	0.30%
2018/02/22	10	13.20	0	0.00	13.10	10	3,785	0.26%
2018/02/21	1	12.90	0	0.00	12.85	1	3,806	0.03%
2018/02/06	5	13.05	0	0.00	13.05	5	4,153	0.12%
2018/02/05	0	0.00	18	14.49	14.50	-18	4,389	-0.41%
2018/02/02	3	15.20	0	0.00	15.00	3	4,621	0.06%
2018/02/01	7	15.61	7	15.77	15.15	0	5,000	0.00%
2018/01/31	0	0.00	4	15.15	15.15	-4	5,132	-0.08%
2018/01/30	1	15.80	0	0.00	15.35	1	5,103	0.02%
2018/01/29	12	16.07	5	16.02	16.05	7	5,024	0.14%
2018/01/26	2	14.98	1	14.90	15.00	1	4,783	0.02%
2018/01/24	0	0.00	3	14.75	14.90	-3	4,669	-0.06%
2018/01/22	0	0.00	2	15.00	14.85	-2	4,504	-0.04%
2018/01/19	13	15.02	3	15.05	15.20	10	4,448	0.22%
2018/01/12	0	0.00	1	13.85	13.90	-1	4,091	-0.02%
2018/01/11	15	13.98	0	0.00	13.70	15	4,073	0.37%
2018/01/04	0	0.00	6	14.33	14.30	-6	3,960	-0.15%
2018/01/03	0	0.00	1	14.45	14.55	-1	3,920	-0.03%