圓剛 (2417)-元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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	0	0.00	5	38.80	39.05	-5	1,634	-0.31%
2024/11/15	0	0.00	1	39.50	39.70	-1	2,158	-0.05%
2024/11/14	0	0.00	15.1	39.07	38.80	-15.1	2,183	-0.69%
2024/11/08	0	0.00	0.1	40.60	40.55	-0.1	2,269	0.00%
2024/11/07	0	0.00	1	40.70	41.25	-1	2,313	-0.04%
2024/11/05	31	41.40	30	40.96	40.40	1	2,387	0.04%
2024/10/30	0	0.00	20	40.19	40.05	-20	2,530	-0.79%
2024/10/29	10	40.50	14	40.03	40.30	-4	2,652	-0.15%
2024/10/25	0	0.00	3	41.55	41.40	-3	2,671	-0.11%
2024/10/18	1	42.70	0	0.00	42.10	1	2,798	0.04%
2024/10/17	1	43.35	1	43.35	43.40	0	2,818	0.00%
2024/10/08	0	0.00	10	42.20	42.65	-10	3,136	-0.32%
2024/10/04	0	0.00	15	43.06	43.05	-15	3,878	-0.39%
2024/10/01	10	44.46	12	44.05	44.60	-2	4,223	-0.05%
2024/09/30	0	0.00	12	44.50	44.50	-12	4,892	-0.25%
2024/09/27	5	46.90	9	45.65	45.60	-4	5,048	-0.08%
2024/09/26	0	0.00	5	46.05	45.80	-5	5,080	-0.10%
2024/09/24	1	45.95	0	0.00	46.40	1	5,575	0.02%
2024/09/20	0.1	44.80	2	44.75	44.15	-1.9	5,540	-0.03%
2024/09/18	10	44.70	0	0.00	43.75	10	5,609	0.18%
2024/09/16	5	45.48	5	45.84	44.60	0	5,619	0.00%
2024/09/10	1	42.00	0	0.00	42.10	1	5,630	0.02%
2024/09/09	30	43.02	27	43.19	43.90	3	5,636	0.05%
2024/09/06	0	0.00	20	44.43	44.35	-20	5,696	-0.35%
2024/09/05	3	45.33	3	45.55	44.80	0	5,737	0.00%
2024/09/04	6	45.37	0	0.00	44.70	6	5,795	0.10%
2024/09/03	2	47.80	2	49.10	47.80	0	5,860	0.00%
2024/08/30	0	0.00	6	48.45	48.40	-6	6,680	-0.09%
2024/08/29	5	49.92	3	49.53	49.00	2	6,844	0.03%
2024/08/28	5	50.00	3	50.03	50.10	2	7,103	0.03%
2024/08/27	14	50.33	5	49.80	49.60	9	7,152	0.13%
2024/08/26	22	50.05	18	51.22	51.10	4	7,146	0.06%
2024/08/22	12	48.48	2	48.30	48.25	10	7,572	0.13%
2024/08/21	4	48.65	3	48.60	48.50	1	7,882	0.01%
2024/08/20	38	49.63	1	47.65	49.60	37	7,902	0.47%
2024/08/19	0	0.00	5	48.97	49.55	-5	7,673	-0.07%
2024/08/16	11	45.38	12	45.15	45.05	-1	7,894	-0.01%
2024/08/13	1	44.05	5	43.95	44.55	-4	8,296	-0.05%
2024/08/12	0	0.00	0	43.45	43.70	0	8,387	0.00%
2024/08/09	0	0.00	0.1	44.58	43.25	-0.1	8,381	0.00%
2024/08/08	1	42.10	1	40.75	42.10	0	8,342	0.00%
2024/08/07	1	42.25	3.1	41.80	42.25	-2.1	8,299	-0.03%
2024/08/06	31	37.50	30	37.27	38.45	1	8,291	0.01%
2024/08/05	1	40.25	1	40.25	40.25	0	8,247	0.00%
2024/08/02	1	45.10	0	0.00	44.70	1	8,254	0.01%
2024/08/01	1	45.35	3.4	46.15	46.75	-2.4	8,244	-0.03%
2024/07/31	2.1	43.22	0	0.00	43.05	2.1	8,175	0.03%
2024/07/30	0	0.00	10	42.00	43.15	-10	8,175	-0.12%
2024/07/23	1	46.45	1	45.90	45.90	0	8,128	0.00%
2024/07/22	0.4	45.65	0	0.00	45.45	0.4	8,120	0.00%
2024/07/19	10	47.40	1	46.80	46.70	9	8,100	0.11%
2024/07/18	0	0.00	1	48.10	48.20	-1	8,086	-0.01%
2024/07/17	2	49.60	1	50.50	49.60	1	8,069	0.01%
2024/07/16	1	50.70	11	50.12	49.30	-10	8,059	-0.12%
2024/07/15	4	50.58	4.2	50.74	50.30	-0.2	8,035	0.00%
2024/07/12	0	0.00	0.3	51.40	51.00	-0.3	8,018	0.00%
2024/07/11	6.1	51.90	0.5	51.80	51.70	5.6	7,984	0.07%
2024/07/10	12	52.43	3.1	52.03	52.80	8.9	7,949	0.11%
2024/07/09	21	53.37	9	51.28	50.80	12	7,843	0.15%
2024/07/08	41	55.30	63	55.01	53.00	-22	7,638	-0.29%
2024/07/05	7	55.37	15	57.72	58.30	-8	7,184	-0.11%
2024/07/04	21.1	55.26	25.5	55.31	53.20	-4.4	6,857	-0.06%
2024/07/03	0.5	52.30	2.1	51.69	52.30	-1.6	6,218	-0.03%
2024/07/02	0	0.00	2	47.08	47.55	-2	6,090	-0.03%
2024/07/01	7	48.76	15	48.98	48.70	-8	6,071	-0.13%
2024/06/28	16	47.16	9	46.19	47.80	7	5,895	0.12%
2024/06/27	0	0.00	1	44.00	44.00	-1	5,749	-0.02%
2024/06/26	0	0.00	2	44.90	44.80	-2	5,797	-0.03%
2024/06/25	0	0.00	1	45.30	45.30	-1	5,859	-0.02%
2024/06/24	1	44.65	3	45.12	44.65	-2	5,950	-0.03%
2024/06/21	0	0.00	2	44.00	44.10	-2	6,363	-0.03%
2024/06/20	0	0.00	3	44.08	44.25	-3	6,394	-0.05%
2024/06/19	4	44.94	0	0.00	43.95	4	6,442	0.06%
2024/06/18	2	44.83	2	44.28	44.25	0	6,430	0.00%
2024/06/17	5	44.60	2	44.70	44.70	3	6,428	0.05%
2024/06/14	9.1	44.28	2	43.85	43.85	7.1	6,399	0.11%
2024/06/13	12	44.65	6	44.62	44.45	6	6,374	0.09%
2024/06/12	10	44.17	6	43.90	44.30	4	6,320	0.06%
2024/06/11	1	44.35	1	44.30	44.60	0	6,287	0.00%
2024/06/07	6	45.91	4	46.15	46.20	2	6,259	0.03%
2024/06/06	8	47.00	4	46.63	46.05	4	6,219	0.06%
2024/06/05	19	51.10	30	49.94	48.60	-11	6,277	-0.17%
2024/06/04	13	52.97	15	53.87	54.00	-2	5,979	-0.03%
2024/06/03	3	48.32	11	49.12	49.15	-8	6,451	-0.12%
2024/05/31	5	45.12	0.5	45.26	44.70	4.5	6,754	0.07%
2024/05/30	11	45.72	0	0.00	44.70	11	6,765	0.16%
2024/05/29	15	46.95	11.2	46.79	46.75	3.9	7,037	0.05%
2024/05/28	7.1	46.56	24	46.12	45.40	-17	6,810	-0.25%
2024/05/27	11	44.60	13	45.04	45.25	-2	6,687	-0.03%
2024/05/24	19	42.87	3	42.58	42.65	16	6,407	0.25%
2024/05/23	2	42.53	15	42.54	41.95	-13	6,408	-0.20%
2024/05/22	16.5	41.50	10	43.08	43.35	6.5	6,408	0.10%
2024/05/21	2	39.65	3	40.23	40.75	-1	6,446	-0.02%
2024/05/20	4	39.50	4	38.55	38.55	0	6,384	0.00%
2024/05/17	10.1	40.48	4	40.80	40.00	6.1	6,352	0.10%
2024/05/16	0	0.00	2	40.75	40.75	-2	6,019	-0.03%
2024/05/15	0	0.00	1	37.05	37.05	-1	5,934	-0.02%
2024/05/09	0	0.00	9	38.12	37.85	-9	5,913	-0.15%
2024/05/07	1	37.05	1	38.20	38.20	0	5,878	0.00%
2024/05/06	3	38.10	3	38.05	37.25	0	5,853	0.00%
2024/05/02	1	36.55	1	36.65	36.65	0	5,942	0.00%
2024/04/29	3	36.95	0	0.00	36.75	3	5,970	0.05%
2024/04/25	1	36.50	1	36.00	36.00	0	5,954	0.00%
2024/04/24	1	37.00	2.8	36.81	36.80	-1.8	5,941	-0.03%
2024/04/23	1	36.25	0	0.00	35.90	1	5,933	0.02%
2024/04/19	7	37.02	17	37.27	36.75	-10	5,915	-0.17%
2024/04/18	2	38.15	0	0.00	37.75	2	5,896	0.03%
2024/04/17	1	39.40	0	0.00	38.75	1	5,882	0.02%
2024/04/16	3	39.00	1	39.00	38.60	2	5,885	0.03%
2024/04/15	7	41.10	0	0.00	40.50	7	5,878	0.12%
2024/04/12	1	42.30	3	42.77	42.80	-2	5,859	-0.03%
2024/04/11	14	42.71	16	41.86	42.00	-2	5,832	-0.03%
2024/04/09	2	44.08	1	43.70	43.70	1	5,767	0.02%
2024/04/08	1.1	45.23	0	0.00	44.30	1.1	5,749	0.02%
2024/04/03	4	44.30	5	44.72	44.60	-1	5,735	-0.02%
2024/04/02	16	45.63	2	46.18	45.00	14	5,733	0.24%
2024/04/01	7	44.92	4	45.21	44.60	3	5,630	0.05%
2024/03/29	0	43.95	1	43.60	43.40	-1	5,542	-0.02%
2024/03/28	11	44.31	3	44.13	44.65	8	5,483	0.15%
2024/03/27	5	44.59	5	44.78	45.45	0	5,406	0.00%
2024/03/26	29.1	51.46	3	46.13	46.20	26.1	5,295	0.49%
2024/03/22	2	49.58	2	50.10	50.70	0	4,833	0.00%
2024/03/21	2	46.50	0	0.00	47.80	2	4,780	0.04%
2024/03/20	0	0.00	5	45.60	45.05	-5	4,796	-0.10%
2024/03/18	0	0.00	1	47.20	47.90	-1	4,975	-0.02%
2024/03/15	1	46.55	0	0.00	46.55	1	5,080	0.02%
2024/03/14	0	0.00	3	49.45	49.35	-3	5,140	-0.06%
2024/03/13	2	46.45	2	48.60	49.00	0	5,148	0.00%
2024/03/12	9	49.31	0	0.00	49.70	9	5,181	0.17%
2024/03/11	35.3	52.88	28	52.43	51.50	7.3	5,293	0.14%
2024/03/08	12.3	52.11	14	51.76	50.90	-1.7	5,071	-0.03%
2024/03/07	27.2	53.64	26.6	53.11	52.80	0.6	4,889	0.01%
2024/03/06	38.6	49.79	49	50.70	52.20	-10.4	4,241	-0.25%
2024/03/05	1	46.00	3	47.00	47.50	-2	3,711	-0.05%
2024/03/04	3	41.32	33	42.60	43.20	-30	3,668	-0.82%
2024/03/01	10	38.80	9	39.27	39.30	1	3,368	0.03%
2024/02/29	5	37.84	4	37.93	39.00	1	3,325	0.03%
2024/02/27	5	36.97	7	36.49	36.30	-2	3,511	-0.06%
2024/02/26	5	36.95	4	36.80	36.75	1	4,034	0.02%
2024/02/23	10	37.70	7	37.40	36.95	3	4,044	0.07%
2024/02/22	2	38.05	8	38.53	38.55	-6	4,027	-0.15%
2024/02/20	0	0.00	1	34.90	35.10	-1	4,085	-0.02%
2024/02/16	7	34.66	2	34.58	34.70	5	5,767	0.09%
2024/02/02	0	0.00	2	33.60	33.70	-2	6,406	-0.03%
2024/01/30	5	33.80	10	34.00	34.00	-5	6,575	-0.08%
2024/01/29	2	34.05	0	0.00	34.20	2	6,656	0.03%
2024/01/26	6.1	34.94	5	34.50	34.25	1.1	6,775	0.02%
2024/01/25	1	33.30	1	34.05	33.00	0	6,958	0.00%
2024/01/24	2	33.60	1	33.65	33.65	1	7,322	0.01%
2024/01/16	0	0.00	6	32.10	32.10	-6	7,776	-0.08%
2024/01/12	0	0.00	16.2	32.71	32.60	-16.2	7,803	-0.21%
2024/01/11	1	33.15	0	0.00	33.00	1	7,814	0.01%
2024/01/10	2	33.30	10	33.08	33.20	-8	7,828	-0.10%
2024/01/09	0	0.00	1	33.85	34.00	-1	7,840	-0.01%
2024/01/08	1	34.25	0	34.05	33.40	1	7,849	0.01%
2024/01/05	1	34.75	0	0.00	34.55	1	7,853	0.01%
2024/01/04	1	34.25	2	34.60	34.40	-1	7,889	-0.01%
2024/01/03	0	0.00	1	34.65	34.50	-1	7,950	-0.01%
2023/12/29	2	36.00	1	36.70	36.00	1	8,823	0.01%
2023/12/28	8	36.32	7	36.26	36.15	1	9,249	0.01%
2023/12/27	5	36.19	0	0.00	36.15	5	9,598	0.05%
2023/12/26	0.2	35.85	1	35.80	35.65	-0.9	9,654	-0.01%
2023/12/25	3	35.87	0	0.00	35.30	3	9,755	0.03%
2023/12/21	0	0.00	1	35.55	35.70	-1	9,797	-0.01%
2023/12/20	7	35.87	1	35.90	36.05	6	9,829	0.06%
2023/12/19	1	35.50	0	0.00	35.20	1	9,925	0.01%
2023/12/18	0	0.00	2	36.20	36.00	-2	10,096	-0.02%
2023/12/15	5	36.50	1	36.40	36.25	4	10,228	0.04%
2023/12/14	1	37.70	1	37.25	37.20	0	10,270	0.00%
2023/12/13	2	37.60	6	37.64	38.10	-4	10,327	-0.04%
2023/12/12	19	37.68	10	36.67	36.70	9	10,205	0.09%
2023/12/11	3	39.40	3.1	39.96	38.70	-0.1	10,107	0.00%
2023/12/08	1	39.05	10	39.00	38.95	-9	10,134	-0.09%
2023/12/07	29	39.25	34.7	39.54	38.65	-5.7	10,177	-0.06%
2023/12/06	22	40.12	24	40.49	39.85	-2	10,092	-0.02%
2023/12/05	15	39.54	10	39.30	39.80	5	9,913	0.05%
2023/12/04	4	39.28	7	39.66	39.80	-3	9,798	-0.03%
2023/12/01	16	38.67	7	38.70	38.95	9	9,645	0.09%
2023/11/30	3	38.90	0	0.00	38.60	3	9,605	0.03%
2023/11/29	6	39.93	1	39.95	38.95	5	9,511	0.05%
2023/11/28	0	0.00	1.2	39.58	39.40	-1.2	9,429	-0.01%
2023/11/27	4	38.96	0	0.00	39.25	4	9,361	0.04%
2023/11/24	35	40.85	170	39.08	40.30	-135	9,279	-1.45%	大賣/鉅額交易
2023/11/22	0	0.00	1	38.70	38.25	-1	8,297	-0.01%
2023/11/21	8	38.64	6	38.26	38.15	2	8,215	0.02%
2023/11/20	16	37.93	2.3	38.12	37.80	13.7	8,067	0.17%
2023/11/17	12	38.51	8.1	38.34	38.20	3.9	7,939	0.05%
2023/11/16	57	41.25	56	40.07	39.00	1	7,643	0.01%
2023/11/15	5	38.41	18.1	37.12	39.35	-13.1	6,398	-0.20%
2023/11/14	28	36.93	22	36.69	35.80	6	5,913	0.10%
2023/11/13	11	34.35	11	34.33	34.40	0	5,439	0.00%
2023/11/10	7	33.05	3	33.47	33.25	4	5,334	0.07%
2023/11/09	1	32.45	2	32.30	32.60	-1	5,220	-0.02%
2023/11/08	3	33.48	5	33.80	33.35	-2	5,172	-0.04%
2023/11/07	1	34.85	1	33.50	33.50	0	5,124	0.00%
2023/11/06	7	33.49	74	33.44	33.55	-67	5,027	-1.33%
2023/11/03	11	34.76	1	34.45	34.80	10	4,930	0.20%
2023/11/02	10	34.49	13	35.03	35.60	-3	4,784	-0.06%
2023/11/01	58	34.97	24	34.58	34.75	34	4,479	0.76%
2023/10/31	39.1	32.95	4	33.86	32.80	35.1	4,077	0.86%
2023/10/30	1	35.90	2.8	35.90	35.90	-1.8	3,788	-0.05%
2023/10/27	2	31.35	4.2	32.63	32.65	-2.2	3,665	-0.06%
2023/10/26	2	30.00	0	0.00	29.70	2	3,624	0.06%
2023/10/20	10	28.80	0	0.00	28.75	10	3,515	0.28%
2023/10/19	10	30.11	22	30.00	30.00	-12	3,484	-0.34%
2023/10/18	11	30.65	13	30.62	30.50	-2	3,460	-0.06%
2023/10/16	5	31.55	5	31.35	31.85	0	3,396	0.00%
2023/10/12	1	32.35	0	0.00	33.00	1	3,334	0.03%
2023/10/11	0	0.00	5	32.98	32.50	-5	3,289	-0.15%
2023/10/06	10	34.07	21	34.45	34.25	-11	3,221	-0.34%
2023/10/05	206	37.02	65	36.07	35.85	141	2,924	4.82%	大買/鉅額交易
2023/10/04	54	33.45	39.4	34.27	34.80	14.6	2,300	0.63%
2023/10/03	16	31.01	17	31.76	31.65	-1	1,848	-0.05%
2023/10/02	10	29.90	17	28.89	29.90	-7	1,454	-0.48%
2023/09/28	7	26.01	11	27.05	27.20	-4	1,369	-0.29%
2023/09/27	12	24.92	15	24.82	24.75	-3	1,249	-0.24%
2023/09/26	31	25.11	82	24.79	24.65	-51	1,233	-4.13%
2023/09/25	4	25.91	2	25.73	25.35	2	1,193	0.17%
2023/09/22	17	26.66	11	26.46	26.65	6	1,142	0.53%
2023/09/21	38	27.20	46	26.93	26.90	-8	1,032	-0.77%
2023/09/20	23	26.10	18	26.36	26.40	5	820	0.61%
2023/09/19	15	24.79	8.5	25.07	24.95	6.5	677	0.95%
2023/09/18	6.5	24.82	24	25.08	25.40	-17.5	590	-2.96%
2023/09/15	0	0.00	1	23.15	23.10	-1	459	-0.22%
2023/09/14	1	23.65	1	23.20	23.20	0	446	0.00%
2023/09/13	19	22.78	10	23.14	23.35	9	427	2.11%
2023/09/12	7.2	22.26	0	0.00	22.90	7.2	318	2.26%
2023/09/11	0	0.00	5	20.85	20.85	-5	253	-1.97%
2023/09/01	2	21.45	0	0.00	21.35	2	261	0.76%
2023/08/14	3	19.90	0	0.00	19.85	3	305	0.98%
2023/08/10	2	20.20	0	0.00	20.25	2	304	0.66%
2023/08/08	0	0.00	1	20.65	20.75	-1	309	-0.32%
2023/07/28	0.1	20.95	0	0.00	20.80	0.1	432	0.02%
2023/07/21	0	0.00	1	20.80	20.95	-1	788	-0.13%
2023/07/17	1	21.35	0	0.00	21.40	1	794	0.13%
2023/07/13	2	20.75	0	0.00	20.70	2	800	0.25%
2023/07/11	13	21.28	0	0.00	21.20	13	792	1.64%
2023/07/10	2	21.30	0	0.00	21.35	2	794	0.25%
2023/07/04	5	22.00	4	21.95	22.20	1	799	0.13%
2023/06/30	5	21.75	0	0.00	21.75	5	789	0.63%
2023/06/28	5	21.75	0	0.00	21.75	5	785	0.64%
2023/06/27	5	21.55	0	0.00	21.80	5	785	0.64%
2023/06/20	10	21.92	10	21.75	21.75	0	779	0.00%
2023/06/15	2	22.10	0	0.00	22.20	2	775	0.26%
2023/05/30	0	0.00	1	22.00	21.85	-1	771	-0.13%
2023/05/29	10	21.80	0	0.00	21.90	10	768	1.30%
2023/05/26	5	21.51	0	0.00	21.60	5	766	0.65%
2023/05/19	0	0.00	1	21.35	21.35	-1	767	-0.13%
2023/05/11	5.1	21.06	0	0.00	20.90	5.1	764	0.66%
2023/05/09	0.1	22.35	0	0.00	22.10	0.1	731	0.01%
2023/05/08	2	22.90	0	0.00	22.50	2	718	0.28%
2023/05/05	6	23.05	0	0.00	22.65	6	703	0.85%
2023/05/04	2	23.15	0	0.00	23.10	2	690	0.29%
2023/05/03	2	22.95	0	0.00	22.95	2	656	0.30%
2023/04/25	3.4	22.80	0	0.00	22.75	3.4	306	1.11%
2023/04/24	0.2	23.40	0	0.00	23.20	0.2	303	0.07%
2023/04/21	2.2	23.50	0	0.00	23.20	2.2	303	0.72%
2023/04/20	0.2	23.75	0	0.00	23.65	0.2	300	0.07%
2023/04/19	25	24.22	3	24.25	24.00	22	300	7.33%
2023/04/18	40	24.06	68	23.99	23.95	-28	292	-9.57%
2023/04/14	0	0.00	1	23.90	23.90	-1	289	-0.34%
2023/04/13	0	0.00	2	24.45	24.25	-2	288	-0.69%
2023/04/11	0	0.00	1	24.10	24.10	-1	285	-0.35%
2023/04/10	0	24.00	0	0.00	24.05	0	285	0.00%
2023/04/07	1	23.85	0	0.00	23.90	1	281	0.36%
2023/04/06	18	23.54	0	0.00	23.90	18	285	6.31%
2023/03/31	4	23.33	10	23.30	23.35	-6	288	-2.08%
2023/03/30	8	23.53	0	0.00	23.30	8	289	2.76%
2023/03/29	11	23.43	0	0.00	23.25	11	291	3.77%
2023/03/28	1	23.55	0	0.00	23.55	1	297	0.34%
2023/03/22	0	0.00	1	23.40	23.50	-1	380	-0.26%
2023/03/17	0	0.00	0.8	22.60	22.70	-0.8	391	-0.20%
2023/03/15	8	23.17	0	0.00	23.00	8	397	2.01%
2023/03/14	0	0.00	4	23.16	23.20	-4	401	-1.00%
2023/03/07	2	24.10	0	0.00	24.10	2	496	0.40%
2023/02/20	0	0.00	2	23.93	23.75	-2	697	-0.29%
2023/02/08	0	0.00	7	23.43	23.60	-7	799	-0.88%
2023/02/03	1	23.60	1	23.55	23.60	0	794	0.00%
2023/01/31	4	22.95	0	0.00	23.00	4	785	0.51%
2023/01/12	0	0.00	4	22.35	22.30	-4	778	-0.51%
2023/01/05	1	22.45	0	0.00	22.60	1	791	0.13%
2022/12/23	4	22.16	0	0.00	22.60	4	884	0.45%
2022/12/21	0	0.00	1	22.20	22.20	-1	891	-0.11%
2022/12/14	3	24.33	1	23.95	23.60	2	886	0.23%
2022/12/12	0	0.00	1	22.95	23.30	-1	815	-0.12%
2022/12/02	0.2	23.72	127	23.41	23.10	-126.8	941	-13.46%	大賣/鉅額交易
2022/12/01	0	0.00	50	23.82	23.85	-50	951	-5.25%
2022/11/30	0	0.00	54	23.21	23.20	-54	931	-5.79%
2022/11/29	2	24.00	2	23.55	23.50	0	938	0.00%
2022/11/28	171	24.82	19	24.20	24.25	152	927	16.39%	大買/鉅額交易
2022/11/25	82	23.64	15	22.99	24.30	67	799	8.39%
2022/11/23	0	0.00	4	22.45	22.15	-4	745	-0.54%
2022/11/21	0	0.00	1	22.30	21.95	-1	747	-0.13%
2022/11/18	1	22.45	0	0.00	21.95	1	749	0.13%
2022/11/17	0	0.00	2	22.15	22.30	-2	755	-0.26%
2022/11/16	0	0.00	5.2	22.03	21.95	-5.2	763	-0.68%
2022/11/15	0	0.00	1	22.55	22.40	-1	776	-0.13%
2022/11/14	4	23.31	1	23.30	23.60	3	784	0.38%
2022/11/11	0	0.00	15	22.30	22.30	-15	714	-2.10%
2022/11/08	1	20.90	2	20.80	20.60	-1	711	-0.14%
2022/11/07	2	20.80	5	20.65	20.65	-3	713	-0.42%
2022/11/03	0	0.00	0.1	20.15	20.30	-0.1	712	-0.01%
2022/10/20	0	0.00	0.5	19.45	19.60	-0.5	735	-0.07%
2022/10/19	0	0.00	0.3	20.00	19.75	-0.3	737	-0.04%
2022/10/07	0	21.15	2	21.10	20.90	-2	735	-0.27%
2022/10/06	0	0.00	5	21.10	21.10	-5	734	-0.68%
2022/10/05	2	22.40	0	0.00	21.60	2	730	0.27%
2022/09/30	0	0.00	6	18.88	19.65	-6	647	-0.93%
2022/09/28	5	19.35	0	0.00	19.30	5	650	0.77%
2022/09/21	1	22.45	0	0.00	22.30	1	654	0.15%
2022/09/16	1	23.50	0	0.00	23.45	1	657	0.15%
2022/09/15	2	24.15	3	24.20	24.20	-1	658	-0.15%
2022/09/14	7	23.70	1	23.45	23.75	6	657	0.91%
2022/09/13	3	24.15	1	24.20	24.15	2	655	0.31%
2022/09/08	2	24.80	0	0.00	24.90	2	610	0.33%
2022/09/07	1	23.00	0	0.00	23.20	1	557	0.18%
2022/09/06	3	22.85	3	23.07	24.05	0	519	0.00%
2022/08/29	0	0.00	5	22.74	22.95	-5	555	-0.90%
2022/08/04	5	20.45	0	0.00	20.70	5	736	0.68%
2022/07/21	0	0.00	5	21.40	22.00	-5	1,385	-0.36%
2022/07/18	0	0.00	0	21.00	21.05	0	2,866	0.00%
2022/07/15	5	20.50	0	0.00	20.55	5	3,089	0.16%
2022/07/14	0	0.00	0.1	20.55	20.55	-0.1	3,273	0.00%
2022/07/13	0	0.00	0.2	20.60	20.40	-0.2	3,565	-0.01%
2022/07/08	0.4	20.70	0	0.00	20.70	0.4	3,631	0.01%
2022/07/06	1	20.00	0	0.00	19.80	1	3,636	0.03%
2022/07/01	0.1	19.65	30	19.95	19.70	-29.9	3,669	-0.81%
2022/06/20	0	0.00	32	21.57	21.60	-32	3,979	-0.80%
2022/06/17	0	0.00	2	23.65	23.70	-2	3,964	-0.05%
2022/06/14	2	24.60	1	24.80	24.80	1	3,970	0.03%
2022/06/09	6	25.68	0	0.00	25.65	6	3,982	0.15%
2022/06/08	12	26.30	0	0.00	26.25	12	3,974	0.30%
2022/05/31	0	0.00	2	25.55	25.90	-2	3,920	-0.05%
2022/05/27	2	25.45	0	0.00	25.40	2	3,915	0.05%
2022/05/25	2	25.25	0	0.00	25.20	2	3,909	0.05%
2022/05/24	3	25.73	2	25.60	25.05	1	3,920	0.03%
2022/05/20	10	26.15	0	0.00	26.05	10	3,916	0.26%
2022/05/19	10	25.80	1	26.80	25.80	9	3,907	0.23%
2022/05/17	3	25.38	0	0.00	25.25	3	3,819	0.08%
2022/05/12	2	25.60	0	0.00	24.20	2	3,798	0.05%
2022/05/09	0	0.00	5	28.00	27.85	-5	3,704	-0.13%
2022/05/04	5	27.70	0	0.00	28.25	5	3,661	0.14%
2022/05/03	13	28.38	0	0.00	28.00	13	3,645	0.36%
2022/04/29	3	30.30	3	29.35	29.10	0	3,632	0.00%
2022/04/28	2	28.85	0	0.00	30.00	2	3,512	0.06%
2022/04/27	16	29.72	6	30.33	30.25	10	3,448	0.29%
2022/04/26	4	33.35	36	30.78	30.15	-32	3,302	-0.97%
2022/04/25	34	34.33	19	35.50	32.15	15	2,950	0.51%
2022/04/22	3	31.73	22	33.80	33.80	-19	2,202	-0.86%
2022/04/21	13	31.28	6	31.10	30.75	7	1,912	0.37%
2022/04/20	8	29.71	4	29.64	29.90	4	1,712	0.23%
2022/04/19	27	30.02	28	29.19	30.35	-1	1,600	-0.06%
2022/04/11	2	27.55	0	0.00	26.80	2	2,213	0.09%
2022/04/01	0	0.00	1	29.10	28.30	-1	3,155	-0.03%
2022/03/31	1	27.65	0	0.00	27.80	1	3,413	0.03%
2022/03/29	0	28.30	0	0.00	28.00	0	3,754	0.00%
2022/03/28	7	28.10	7	27.40	28.70	0	3,664	0.00%
2022/03/22	0	0.00	0.8	26.35	26.55	-0.8	3,578	-0.02%
2022/03/18	0	0.00	1	25.40	25.95	-1	3,579	-0.03%
2022/03/15	0	0.00	3	24.55	24.60	-3	3,588	-0.08%
2022/03/14	3	24.95	1	25.05	25.00	2	3,585	0.06%
2022/03/10	0	0.00	1	26.45	26.40	-1	3,573	-0.03%
2022/02/25	5	27.18	0	0.00	27.25	5	3,671	0.14%
2022/02/24	5	27.37	0	0.00	27.00	5	3,670	0.14%
2022/02/23	0	0.00	1	28.50	28.50	-1	3,695	-0.03%
2022/02/22	10	28.30	10	28.10	28.05	0	3,698	0.00%
2022/02/21	70	29.05	71.1	28.66	29.40	-1.1	3,699	-0.03%
2022/02/17	0.5	29.50	0	0.00	29.50	0.5	3,695	0.01%
2022/02/16	10	29.73	0	0.00	29.65	10	3,692	0.27%
2022/02/09	10	31.18	0	0.00	31.65	10	3,669	0.27%
2022/02/08	10	30.93	0	0.00	30.80	10	3,666	0.27%
2022/02/07	10	29.99	0	0.00	30.40	10	3,668	0.27%
2022/01/26	0	0.00	20	30.12	30.10	-20	3,659	-0.55%
2022/01/25	1	30.65	1	31.70	30.65	0	3,655	0.00%
2022/01/24	0.1	31.25	35	31.29	32.00	-34.9	3,654	-0.95%
2022/01/21	7	32.18	1	32.05	32.00	6	3,640	0.16%
2022/01/20	5	32.60	5	32.60	32.60	0	3,630	0.00%
2022/01/19	1	33.50	1	33.30	33.30	0	3,613	0.00%
2022/01/18	15	32.57	0	0.00	32.45	15	3,561	0.42%
2022/01/17	2	33.00	0	0.00	33.00	2	3,541	0.06%
2022/01/14	5	32.40	7	32.64	32.80	-2	3,515	-0.06%
2022/01/12	6	33.19	33	32.54	33.20	-27	3,504	-0.77%
2022/01/11	4	34.70	1	35.00	33.70	3	3,457	0.09%
2022/01/10	3	35.13	0	0.00	34.00	3	3,372	0.09%
2022/01/07	5	35.63	0	0.00	35.15	5	3,310	0.15%
2022/01/06	1	36.05	10	36.02	37.15	-9	3,281	-0.27%
2022/01/05	32	35.60	5	35.34	37.60	27	3,478	0.78%
2022/01/04	0	0.00	24	34.70	34.70	-24	3,098	-0.77%
2022/01/03	7	32.31	2.3	33.21	31.55	4.7	3,040	0.16%
2021/12/30	5	32.34	1.3	31.58	32.00	3.7	2,923	0.13%
2021/12/29	26.2	33.25	18	33.29	32.80	8.2	2,834	0.29%
2021/12/28	13	33.34	8	33.13	33.55	5	2,457	0.20%
2021/12/27	14	30.26	15	29.62	30.50	-1	2,038	-0.05%
2021/12/24	14	29.00	0	0.00	30.00	14	1,708	0.82%
2021/12/23	3	26.93	0	0.00	27.30	3	1,492	0.20%
2021/12/20	3	24.35	0	0.00	24.25	3	1,448	0.21%
2021/12/14	2	24.60	0	0.00	24.35	2	1,929	0.10%
2021/12/10	5	25.35	0	0.00	25.20	5	2,163	0.23%
2021/12/08	3.1	24.80	0	0.00	25.00	3.1	2,164	0.14%
2021/12/02	2	24.75	0	0.00	24.70	2	2,165	0.09%
2021/11/30	10	25.16	0	0.00	25.10	10	2,165	0.46%
2021/11/29	2	25.98	1	25.35	25.10	1	2,161	0.05%
2021/11/26	5	25.25	0	0.00	26.00	5	2,107	0.24%
2021/11/25	20.1	25.40	0	0.00	25.30	20.1	2,098	0.96%
2021/11/24	11	25.32	0	0.00	25.80	11	2,152	0.51%
2021/11/22	0.2	25.20	0	0.00	25.55	0.2	2,208	0.01%
2021/11/19	4	25.70	0	0.00	25.40	4	2,196	0.18%
2021/11/16	10	27.48	0	0.00	27.35	10	2,235	0.45%
2021/10/26	0.1	27.15	0	0.00	27.15	0.1	2,683	0.00%
2021/10/22	1	26.35	1	26.45	26.55	0	2,724	0.00%
2021/10/19	0	0.00	2	25.08	25.60	-2	2,782	-0.07%
2021/10/18	1	24.90	0	0.00	24.40	1	2,792	0.04%
2021/10/15	0	0.00	2	24.63	24.70	-2	2,801	-0.07%
2021/10/14	3	24.43	0	0.00	24.15	3	2,784	0.11%
2021/10/13	1	27.90	0	0.00	26.50	1	2,712	0.04%
2021/09/29	8	27.28	0	0.00	26.05	8	2,348	0.34%
2021/09/27	0	0.00	3	28.38	28.10	-3	2,359	-0.13%
2021/09/13	0	0.00	1	30.00	29.85	-1	2,325	-0.04%
2021/09/10	2	30.23	0	0.00	30.05	2	2,330	0.09%
2021/09/09	81	30.58	81	30.45	31.00	0	2,295	0.00%
2021/09/06	3	27.97	0	0.00	27.45	3	1,919	0.16%
2021/08/19	10	27.10	0	0.00	27.05	10	1,963	0.51%
2021/08/17	2	29.30	2	29.10	27.65	0	1,982	0.00%
2021/08/13	0	0.00	1	29.20	29.00	-1	2,071	-0.05%
2021/08/12	0	0.00	2	30.40	30.30	-2	2,278	-0.09%
2021/08/10	0	0.00	1	30.70	30.80	-1	2,992	-0.03%
2021/08/09	0	0.00	3	32.60	31.55	-3	3,314	-0.09%
2021/08/06	0	0.00	0.1	34.15	34.10	-0.1	3,516	0.00%
2021/08/05	0	0.00	2	35.30	35.25	-2	3,580	-0.06%
2021/08/04	0	0.00	7.4	35.93	35.90	-7.4	3,700	-0.20%
2021/08/03	7	36.26	1	35.30	36.65	6	3,774	0.16%
2021/08/02	0	0.00	6	35.43	35.20	-6	3,658	-0.16%
2021/07/30	0	0.00	1	34.50	35.20	-1	3,707	-0.03%
2021/07/26	0	0.00	1	37.60	37.55	-1	3,826	-0.03%
2021/07/20	1	39.15	0	0.00	39.15	1	3,889	0.03%
2021/07/15	2	41.33	0	0.00	41.45	2	3,964	0.05%
2021/07/13	2	40.45	0	0.00	40.30	2	4,030	0.05%
2021/07/06	2	40.73	2	40.50	40.30	0	4,367	0.00%
2021/07/02	4	40.00	2	40.65	40.40	2	4,509	0.04%
2021/07/01	0	0.00	2	39.95	40.00	-2	4,621	-0.04%
2021/06/29	0	0.00	1	40.40	40.25	-1	5,111	-0.02%
2021/06/25	2	41.55	1	41.10	41.05	1	5,267	0.02%
2021/06/22	0	0.00	1	40.15	39.80	-1	5,577	-0.02%
2021/06/16	4	40.31	8	40.56	40.30	-4	5,909	-0.07%
2021/06/08	0	0.00	2	43.00	42.50	-2	6,122	-0.03%
2021/06/01	2	44.80	12	44.36	44.70	-10	6,183	-0.16%
2021/05/31	0	0.00	1	43.30	43.60	-1	6,152	-0.02%
2021/05/28	0	0.00	3	43.38	43.30	-3	6,155	-0.05%
2021/05/27	2	43.80	2	43.40	43.35	0	6,155	0.00%
2021/05/25	0	0.00	1	43.75	43.05	-1	6,161	-0.02%
2021/05/24	0	0.00	1	44.70	43.85	-1	6,157	-0.02%
2021/05/21	4	43.84	3	43.90	43.95	1	6,168	0.02%
2021/05/20	13	45.22	2	44.73	43.95	11	6,150	0.18%
2021/05/19	3	50.22	4	50.18	46.70	-1	5,957	-0.02%
2021/05/18	11	48.59	4	48.65	48.00	7	5,696	0.12%
2021/05/17	2	47.88	43	48.06	48.45	-41	5,364	-0.76%
2021/05/14	4	45.18	0	0.00	44.05	4	5,053	0.08%
2021/05/13	5	40.70	5	42.11	42.15	0	4,831	0.00%
2021/05/12	0	0.00	8	39.53	38.35	-8	4,786	-0.17%
2021/05/11	10	40.00	17	40.92	40.00	-7	4,733	-0.15%
2021/05/10	10	42.75	11	43.00	42.80	-1	4,823	-0.02%
2021/05/07	2	43.43	0	0.00	43.40	2	4,885	0.04%
2021/05/06	4	43.90	2	44.35	43.75	2	4,975	0.04%
2021/05/05	0	0.00	1	45.00	43.80	-1	5,101	-0.02%
2021/05/04	1	43.50	1	44.35	44.10	0	5,669	0.00%
2021/04/29	6	47.90	6	48.55	47.75	0	6,040	0.00%
2021/04/28	20	48.00	20	48.05	48.00	0	6,127	0.00%
2021/04/27	2	48.20	0	0.00	48.20	2	6,175	0.03%
2021/04/26	0	0.00	1	47.15	46.90	-1	6,181	-0.02%
2021/04/22	45	48.67	5	49.00	46.65	40	6,265	0.64%
2021/04/21	5	48.50	1	48.65	48.60	4	6,222	0.06%
2021/04/20	0	0.00	4	49.20	49.25	-4	6,226	-0.06%
2021/04/19	2	49.45	9	50.02	50.10	-7	6,235	-0.11%
2021/04/16	1	50.00	0	0.00	49.60	1	6,242	0.02%
2021/04/15	4	49.56	1	49.20	49.40	3	6,252	0.05%
2021/04/14	7	50.12	25	49.96	49.05	-18	6,336	-0.28%
2021/04/13	27	53.53	14	52.16	50.10	13	6,449	0.20%
2021/04/12	1	51.30	64	51.11	51.00	-63	6,321	-1.00%
2021/04/09	3	50.50	7	51.00	50.50	-4	6,338	-0.06%
2021/04/08	1	51.80	0	0.00	51.80	1	6,406	0.02%
2021/04/07	3	51.40	2	51.10	51.70	1	6,357	0.02%
2021/04/06	17	50.97	9	52.04	52.30	8	6,261	0.13%
2021/04/01	5	49.30	26	49.82	50.10	-21	5,963	-0.35%
2021/03/31	7	47.93	6	48.08	47.95	1	5,904	0.02%
2021/03/30	1	46.85	3	46.92	46.80	-2	5,944	-0.03%
2021/03/29	4	46.48	8	46.09	46.00	-4	6,055	-0.07%
2021/03/26	44	46.51	4	46.46	46.20	40	6,150	0.65%
2021/03/25	10	49.28	6	49.42	49.40	4	5,968	0.07%
2021/03/24	22	49.82	6	49.74	49.45	16	6,027	0.27%
2021/03/23	9	50.18	5	49.97	50.00	4	6,012	0.07%
2021/03/22	16	49.37	2	48.85	48.40	14	5,929	0.24%
2021/03/19	14	48.91	2	48.90	49.15	12	5,962	0.20%
2021/03/18	23	49.39	4	48.91	49.45	19	5,930	0.32%
2021/03/17	2	48.28	2	48.20	48.50	0	6,020	0.00%
2021/03/16	0	0.00	2	48.03	47.60	-2	6,088	-0.03%
2021/03/15	0	0.00	2	47.80	47.85	-2	6,151	-0.03%
2021/03/08	1	43.65	1	43.95	43.70	0	6,785	0.00%
2021/03/05	3	44.05	3	44.15	44.05	0	6,866	0.00%
2021/03/04	10	45.28	1	46.15	45.10	9	6,969	0.13%
2021/03/03	5	46.10	5	45.35	46.10	0	7,102	0.00%
2021/03/02	10	45.50	4	46.15	45.75	6	7,179	0.08%
2021/02/26	4	46.85	0	0.00	46.65	4	7,293	0.05%
2021/02/25	3	47.60	7	47.20	47.60	-4	7,417	-0.05%
2021/02/24	6	47.85	0	0.00	46.65	6	7,494	0.08%
2021/02/23	5	47.05	10	46.76	47.05	-5	7,548	-0.07%
2021/02/22	0	0.00	5	45.96	46.25	-5	7,792	-0.06%
2021/02/19	5	45.15	10	44.71	45.15	-5	7,896	-0.06%
2021/02/18	0	0.00	4	44.60	44.75	-4	8,052	-0.05%
2021/02/17	3	43.32	6	44.23	43.50	-3	8,142	-0.04%
2021/02/05	6	45.22	6	45.56	45.15	0	8,225	0.00%
2021/02/04	10	45.82	5	46.35	45.90	5	8,372	0.06%
2021/02/03	5	46.05	5	47.00	46.05	0	8,611	0.00%
2021/02/02	7	46.98	16	46.16	47.05	-9	9,071	-0.10%
2021/02/01	19	46.93	17	46.31	46.10	2	9,154	0.02%
2021/01/29	14	46.41	12	46.95	45.30	2	9,183	0.02%
2021/01/28	50	48.28	51	47.59	46.90	-1	9,305	-0.01%
2021/01/27	15	48.30	10	48.42	47.60	5	9,417	0.05%
2021/01/26	26	50.36	52	49.15	48.80	-26	9,415	-0.28%
2021/01/25	19	49.28	8	50.76	51.80	11	9,068	0.12%
2021/01/22	2	46.75	0	0.00	47.15	2	9,049	0.02%
2021/01/21	0	0.00	11	46.18	46.05	-11	9,562	-0.12%
2021/01/18	5	46.45	6	45.53	46.45	-1	10,146	-0.01%
2021/01/15	2	47.00	0	0.00	45.60	2	10,170	0.02%
2021/01/14	10	48.30	0	0.00	47.95	10	10,205	0.10%
2021/01/13	0	0.00	7	47.89	47.85	-7	10,288	-0.07%
2021/01/12	5	47.05	6	47.91	46.75	-1	10,447	-0.01%
2021/01/11	5	47.95	6	47.28	47.95	-1	10,593	-0.01%
2021/01/08	5	47.30	4	47.83	47.70	1	10,854	0.01%
2021/01/07	0	0.00	23	47.76	47.90	-23	11,012	-0.21%
2021/01/06	10	45.98	2	46.75	46.10	8	11,545	0.07%
2021/01/05	13	48.19	8	48.19	47.40	5	11,670	0.04%
2021/01/04	14	48.65	0	0.00	48.65	14	11,975	0.12%
2020/12/31	6	49.71	11	49.90	49.95	-5	12,299	-0.04%
2020/12/29	0	0.00	6	48.82	48.65	-6	13,953	-0.04%
2020/12/28	4	48.80	1	49.30	48.70	3	14,744	0.02%
2020/12/25	3	49.57	2	50.70	49.10	1	15,292	0.01%
2020/12/24	6	49.88	10	49.39	49.85	-4	15,589	-0.03%
2020/12/23	15	48.88	5	50.14	48.05	10	15,999	0.06%
2020/12/22	8	50.19	18	50.57	50.50	-10	16,303	-0.06%
2020/12/21	0	0.00	1	49.10	49.00	-1	16,405	-0.01%
2020/12/18	5	48.92	4	49.35	48.55	1	16,703	0.01%
2020/12/16	1	50.80	1	50.40	50.40	0	17,059	0.00%
2020/12/15	0	0.00	2	51.15	49.95	-2	17,679	-0.01%
2020/12/14	5	49.96	4	49.55	50.10	1	17,777	0.01%
2020/12/11	4	50.25	4	49.78	49.60	0	18,149	0.00%
2020/12/10	1	51.10	2	50.75	50.00	-1	18,917	-0.01%
2020/12/09	2	51.60	16	51.66	51.70	-14	19,978	-0.07%
2020/12/08	8	52.83	27	52.21	53.00	-19	20,588	-0.09%
2020/12/07	14	52.49	12	51.33	51.10	2	21,166	0.01%
2020/12/04	2	55.70	12	55.60	55.60	-10	21,372	-0.05%
2020/12/03	0	0.00	3	56.17	56.00	-3	22,484	-0.01%
2020/12/02	18	57.19	21	57.53	57.30	-3	22,967	-0.01%
2020/12/01	9	59.29	9	59.28	58.70	0	22,885	0.00%
2020/11/30	3	58.90	1	59.60	59.60	2	22,824	0.01%
2020/11/27	7	59.20	9	58.13	59.00	-2	22,754	-0.01%
2020/11/26	9	56.96	12	57.22	57.30	-3	22,648	-0.01%
2020/11/25	20	57.73	3	57.10	57.30	17	22,623	0.08%
2020/11/24	5	59.34	1	59.60	58.60	4	22,575	0.02%
2020/11/23	10	58.70	17	58.34	58.80	-7	22,488	-0.03%
2020/11/20	16	57.79	16	58.66	57.70	0	22,423	0.00%
2020/11/19	20	59.39	23	59.28	58.90	-3	22,402	-0.01%
2020/11/18	5	57.94	6	57.92	58.20	-1	22,172	0.00%
2020/11/17	23	56.64	14	56.85	56.90	9	22,218	0.04%
2020/11/16	10	57.65	15	58.23	57.60	-5	22,288	-0.02%
2020/11/13	15	57.82	18	57.44	57.70	-3	22,387	-0.01%
2020/11/12	13	56.06	12	56.86	57.00	1	22,431	0.00%
2020/11/11	1	55.70	1	57.00	57.00	0	22,480	0.00%
2020/11/10	44	56.35	79	55.99	55.50	-35	22,356	-0.16%
2020/11/09	15	61.10	24	60.85	61.40	-9	22,067	-0.04%
2020/11/06	59	60.95	12	61.43	60.20	47	22,089	0.21%
2020/11/05	15	61.65	14	61.96	61.40	1	22,156	0.00%
2020/11/04	19	61.91	25	61.70	62.10	-6	22,340	-0.03%
2020/11/03	19	61.91	9	62.09	61.80	10	22,675	0.04%
2020/11/02	25	62.30	22	62.18	61.70	3	23,534	0.01%
2020/10/30	8	64.93	4	64.48	62.20	4	24,425	0.02%
2020/10/29	40	65.53	44	64.49	66.50	-4	24,742	-0.02%
2020/10/28	21	63.79	16	63.93	63.50	5	24,299	0.02%
2020/10/27	39	64.02	59	61.89	63.30	-20	24,240	-0.08%
2020/10/26	26	61.01	19	61.74	60.70	7	23,993	0.03%
2020/10/23	3	62.83	2	63.50	62.60	1	24,069	0.00%
2020/10/22	9	62.48	1	63.10	62.80	8	24,313	0.03%
2020/10/21	19	62.31	15	62.53	62.70	4	24,494	0.02%
2020/10/20	1	62.80	5	62.40	62.50	-4	24,854	-0.02%
2020/10/19	10	62.83	8	62.88	62.20	2	24,855	0.01%
2020/10/16	15	63.87	35	63.30	63.00	-20	24,855	-0.08%
2020/10/15	12	67.14	1	68.20	66.80	11	24,894	0.04%
2020/10/14	31	71.59	90	68.81	67.30	-59	25,105	-0.24%
2020/10/13	10	68.25	8	68.05	67.20	2	25,279	0.01%
2020/10/12	6	67.15	12	67.88	67.70	-6	25,195	-0.02%
2020/10/08	47	68.01	15	68.39	67.50	32	25,336	0.13%
2020/10/07	11	67.15	10	67.62	68.10	1	25,620	0.00%
2020/10/06	289	67.33	236	68.32	67.50	53	25,528	0.21%	大買/大賣/
2020/10/05	22	64.90	125	65.89	66.50	-103	24,601	-0.42%	大賣/鉅額交易
2020/09/30	6	61.25	18	61.27	60.50	-12	24,577	-0.05%
2020/09/29	42	61.44	44	61.01	60.10	-2	24,713	-0.01%
2020/09/28	41	62.39	40	61.41	63.00	1	24,954	0.00%
2020/09/25	22	59.84	25	60.23	59.10	-3	24,564	-0.01%
2020/09/24	23	63.15	39	63.22	62.50	-16	24,296	-0.07%
2020/09/23	59	65.16	22	65.58	64.00	37	24,222	0.15%
2020/09/22	63	63.43	62	63.64	66.00	1	24,073	0.00%
2020/09/21	36	64.78	31	65.49	64.70	5	23,946	0.02%
2020/09/18	85	66.17	51	66.38	65.80	34	23,911	0.14%
2020/09/17	15	63.82	32	63.29	64.00	-17	23,321	-0.07%
2020/09/16	7	64.47	36	64.49	64.00	-29	23,269	-0.12%
2020/09/15	211	63.91	173	64.33	63.70	38	22,979	0.17%	大買/大賣/
2020/09/14	69	60.23	74	61.59	64.10	-5	22,178	-0.02%
2020/09/11	66	61.55	51	61.83	58.30	15	21,177	0.07%
2020/09/10	57	65.01	63	65.00	64.30	-6	20,578	-0.03%
2020/09/09	3	67.77	46	66.47	68.00	-43	19,988	-0.22%
2020/09/08	71	72.81	76	76.41	67.20	-5	19,686	-0.03%
2020/09/07	21	77.32	163	71.42	71.10	-142	19,288	-0.74%	大賣/鉅額交易
2020/09/04	1	76.80	5	75.90	79.00	-4	19,331	-0.02%
2020/09/03	1	78.70	1	75.00	79.00	0	19,716	0.00%
2020/09/02	4	76.45	0	0.00	76.60	4	20,043	0.02%
2020/08/31	0	0.00	1	67.50	70.00	-1	20,472	0.00%
2020/08/28	0	0.00	5	66.00	65.90	-5	20,493	-0.02%
2020/08/27	0	0.00	1	60.20	60.00	-1	20,537	0.00%
2020/08/26	1	59.60	3	60.00	59.50	-2	20,496	-0.01%
2020/08/25	1	61.00	0	0.00	60.30	1	20,463	0.00%
2020/08/24	15	57.35	7	57.70	57.30	8	20,381	0.04%
2020/08/21	3	56.00	23	56.50	56.40	-20	20,321	-0.10%
2020/08/20	10	51.01	7	51.17	52.90	3	20,139	0.01%
2020/08/19	7	56.04	0	0.00	55.10	7	19,896	0.04%
2020/08/18	10	55.84	1	56.20	59.00	9	19,748	0.05%
2020/08/17	11	55.52	16	55.11	55.80	-5	19,661	-0.03%
2020/08/14	0	0.00	6	47.58	50.80	-6	19,553	-0.03%
2020/08/13	9	47.36	3	46.75	48.15	6	19,424	0.03%
2020/08/12	6	44.17	9	44.54	45.80	-3	19,225	-0.02%
2020/08/11	10	46.95	12	47.10	46.35	-2	19,088	-0.01%
2020/08/10	8	43.96	17	43.91	45.00	-9	18,843	-0.05%
2020/08/07	47	43.84	17	44.01	43.25	30	18,500	0.16%
2020/08/06	20	43.71	13	44.09	43.50	7	17,960	0.04%
2020/08/05	38	41.09	16	40.86	41.35	22	16,997	0.13%
2020/08/04	4	38.78	36	37.76	39.60	-32	15,891	-0.20%
2020/08/03	5	35.75	10	35.88	36.00	-5	15,217	-0.03%
2020/07/31	5	36.29	10	36.55	35.75	-5	15,184	-0.03%
2020/07/30	2	36.58	3	36.32	36.70	-1	15,056	-0.01%
2020/07/29	8	35.48	2	35.35	35.65	6	14,890	0.04%
2020/07/28	2	33.83	14	34.24	34.30	-12	14,733	-0.08%
2020/07/27	18	36.28	4	36.55	35.75	14	14,450	0.10%
2020/07/24	38	37.01	66	37.22	36.95	-28	14,200	-0.20%
2020/07/23	11	36.49	2	36.28	36.50	9	13,766	0.07%
2020/07/22	25	35.57	27	35.96	36.20	-2	13,647	-0.01%
2020/07/21	10	34.60	3	35.53	34.50	7	13,472	0.05%
2020/07/20	41	34.85	10	33.72	33.70	31	13,268	0.23%
2020/07/17	2	38.75	56	38.33	37.40	-54	12,881	-0.42%
2020/07/16	1	36.20	4	36.65	37.00	-3	12,208	-0.02%
2020/07/15	15	37.40	5	38.21	36.10	10	12,035	0.08%
2020/07/14	2	38.00	6	37.73	38.05	-4	11,593	-0.03%
2020/07/13	18	37.02	41	37.52	36.50	-23	11,051	-0.21%
2020/07/10	16	35.54	15	35.97	35.30	1	10,684	0.01%
2020/07/09	11	39.23	25	39.42	37.35	-14	10,324	-0.14%
2020/07/08	24	37.41	6	37.58	37.70	18	9,539	0.19%
2020/07/07	22	33.01	12	33.20	34.85	10	8,843	0.11%
2020/07/06	0	0.00	7	30.59	31.70	-7	8,261	-0.08%
2020/07/03	11	28.82	10	29.14	28.95	1	8,241	0.01%
2020/07/02	44	28.88	28	28.63	28.40	16	8,172	0.20%
2020/07/01	2	27.80	2	29.50	28.10	0	8,109	0.00%
2020/06/30	49	28.14	5	29.18	29.00	44	7,921	0.56%
2020/06/29	5	26.57	0	0.00	26.85	5	7,802	0.06%
2020/06/24	3	24.88	2	24.95	24.45	1	7,666	0.01%
2020/06/23	52	23.94	2	24.20	23.20	50	7,599	0.66%
2020/06/22	9	24.55	1	27.10	24.15	8	7,488	0.11%
2020/06/19	22	25.90	0	0.00	26.40	22	7,418	0.30%
2020/06/18	37	26.37	5	26.42	26.90	32	7,306	0.44%
2020/06/17	2	24.43	6	24.48	24.50	-4	7,128	-0.06%
2020/06/16	2	23.65	7	23.33	23.55	-5	7,031	-0.07%
2020/06/15	13	24.21	21	23.50	24.25	-8	6,945	-0.12%
2020/06/12	12	22.27	9	22.77	22.85	3	6,741	0.04%
2020/06/11	5	21.60	14	20.99	20.80	-9	6,005	-0.15%
2020/06/10	156	19.34	10	19.98	20.15	146	5,442	2.68%	大買/鉅額交易
2020/06/09	7	17.25	25	18.00	18.35	-18	5,048	-0.36%
2020/06/05	6	15.47	30	15.99	15.95	-24	4,555	-0.53%
2020/06/03	6	14.24	0	0.00	14.15	6	4,339	0.14%
2020/06/02	1	13.80	0	0.00	13.95	1	4,341	0.02%
2020/05/26	10	13.50	0	0.00	13.55	10	5,279	0.19%
2020/05/25	0	0.00	10	13.95	13.70	-10	5,457	-0.18%
2020/05/21	0	0.00	1	13.70	14.30	-1	5,349	-0.02%
2020/05/14	10	13.15	0	0.00	12.80	10	5,602	0.18%
2020/05/12	0	0.00	13	13.37	13.65	-13	5,502	-0.24%
2020/05/11	0	0.00	10	13.25	13.20	-10	5,495	-0.18%
2020/05/07	0	0.00	13	12.85	13.50	-13	5,447	-0.24%
2020/05/06	0	0.00	1	12.95	12.70	-1	5,352	-0.02%
2020/05/05	10	12.50	0	0.00	12.55	10	5,265	0.19%
2020/04/28	10	12.00	0	0.00	12.00	10	5,083	0.20%
2020/04/23	0	0.00	10	11.95	11.90	-10	4,903	-0.20%
2020/04/22	5	11.45	0	0.00	11.50	5	4,724	0.11%
2020/04/21	13	11.75	8	11.80	11.70	5	4,677	0.11%
2020/04/20	10	11.40	0	0.00	11.35	10	4,532	0.22%
2020/04/15	0	0.00	2	11.25	11.20	-2	4,249	-0.05%
2020/04/09	0	0.00	1	11.50	11.25	-1	4,063	-0.02%
2020/04/08	3	11.95	0	0.00	11.45	3	4,009	0.07%
2020/04/07	0	0.00	2	11.78	11.80	-2	3,856	-0.05%
2020/04/06	6	10.27	5	10.70	10.75	1	3,713	0.03%
2020/03/31	0	0.00	5	9.99	9.75	-5	3,548	-0.14%
2020/03/30	5	9.85	0	0.00	9.80	5	3,498	0.14%
2020/03/18	0	0.00	3	9.80	9.09	-3	3,189	-0.09%
2020/03/16	8	9.38	5	9.32	9.17	3	3,058	0.10%
2020/03/13	0	0.00	1	8.56	8.93	-1	2,950	-0.03%
2020/03/12	0	0.00	1	9.52	9.38	-1	2,881	-0.03%
2020/03/10	1	10.70	1	11.00	10.90	0	2,765	0.00%
2020/03/09	1	13.05	1	13.00	11.60	0	2,681	0.00%
2020/03/06	5	12.85	0	0.00	12.85	5	2,549	0.20%
2020/03/05	2	13.85	0	0.00	13.25	2	2,404	0.08%
2020/03/04	1	13.40	0	0.00	13.50	1	2,074	0.05%
2020/02/21	0	0.00	1	12.50	12.20	-1	1,009	-0.10%
2020/02/20	1	12.30	0	0.00	12.60	1	957	0.10%
2020/02/13	2	10.80	0	0.00	10.75	2	485	0.41%
2020/02/11	0	0.00	2	10.28	10.35	-2	429	-0.47%
2020/02/10	0	0.00	5	10.35	10.35	-5	402	-1.24%
2020/01/15	0	0.00	20	10.25	10.15	-20	418	-4.78%
2019/12/30	5	10.40	0	0.00	10.35	5	409	1.22%
2019/12/27	0	0.00	3	10.40	10.40	-3	410	-0.73%
2019/12/25	2	10.40	0	0.00	10.30	2	407	0.49%
2019/12/24	0	0.00	7	10.30	10.25	-7	407	-1.72%
2019/12/23	0	0.00	11	10.30	10.25	-11	415	-2.65%
2019/12/20	0	0.00	19	10.30	10.25	-19	415	-4.57%
2019/12/16	3	10.40	0	0.00	10.35	3	425	0.71%
2019/12/09	0	0.00	10	10.25	10.30	-10	435	-2.29%
2019/11/18	0.2	10.20	0	0.00	10.30	0.2	441	0.05%
2019/09/11	0	0.00	5	10.90	10.95	-5	502	-0.99%
2019/09/03	5	10.80	0	0.00	10.80	5	457	1.09%
2019/07/29	0	0.00	3	11.65	11.45	-3	783	-0.38%
2019/07/15	3	11.60	0	0.00	11.35	3	940	0.32%
2019/05/13	0	0.00	1	12.95	12.75	-1	1,735	-0.06%
2019/05/09	0	0.00	1	13.65	13.05	-1	1,687	-0.06%
2019/04/26	3	12.60	0	0.00	12.55	3	1,431	0.21%
2019/04/19	3	13.20	3	13.80	13.20	0	1,369	0.00%
2019/04/08	0	0.00	1	13.20	13.10	-1	1,030	-0.10%
2019/04/02	0	0.00	3	13.18	13.20	-3	982	-0.31%
2019/04/01	0	0.00	5	13.23	13.20	-5	929	-0.54%
2019/03/29	0	0.00	1	12.45	12.40	-1	852	-0.12%
2019/03/20	1	11.95	0	0.00	12.05	1	706	0.14%
2019/03/11	0	0.00	2	11.80	11.90	-2	608	-0.33%
2019/03/04	0	0.00	1	11.30	11.55	-1	633	-0.16%
2019/02/22	1	12.05	0	0.00	11.95	1	549	0.18%
2019/02/14	2	11.10	0	0.00	11.20	2	511	0.39%
2019/01/29	0	0.00	1	10.75	10.75	-1	470	-0.21%
2019/01/22	0	0.00	3	10.85	10.70	-3	467	-0.64%
2019/01/17	0	0.00	5	10.50	10.45	-5	449	-1.11%
2019/01/09	0	0.00	5	10.40	10.40	-5	448	-1.12%
2019/01/04	5	10.10	24	10.10	10.10	-19	439	-4.32%
2019/01/03	0	0.00	5	10.30	10.30	-5	451	-1.11%
2019/01/02	5	10.25	0	0.00	10.15	5	455	1.10%
2018/12/27	5	10.35	5	10.30	10.30	0	464	0.00%
2018/12/21	1	10.20	0	0.00	10.15	1	456	0.22%
2018/12/20	0	0.00	2	10.25	10.25	-2	456	-0.44%
2018/12/14	2	10.60	0	0.00	10.80	2	461	0.43%
2018/12/07	2	10.60	0	0.00	10.65	2	470	0.42%
2018/12/03	6	11.08	10	11.00	11.05	-4	491	-0.81%
2018/11/28	34	11.25	0	0.00	10.90	34	460	7.38%
2018/10/25	0	0.00	2	9.30	9.33	-2	520	-0.38%
2018/10/19	2	9.80	2	9.75	9.80	0	526	0.00%
2018/10/16	2	9.50	0	0.00	9.58	2	547	0.37%
2018/09/10	0	0.00	5	11.20	10.95	-5	659	-0.76%
2018/08/14	0	0.00	35	12.17	12.20	-35	1,188	-2.95%
2018/08/13	2	12.38	1	12.75	12.30	1	1,183	0.08%
2018/08/10	0	0.00	35	13.60	13.15	-35	1,193	-2.93%
2018/08/07	5	13.25	0	0.00	13.35	5	1,197	0.42%
2018/08/06	1	13.60	3	13.43	13.60	-2	1,181	-0.17%
2018/08/02	1	12.90	0	0.00	12.85	1	1,148	0.09%
2018/08/01	2	12.85	0	0.00	12.85	2	1,155	0.17%
2018/07/25	70	13.29	5	13.24	13.15	65	1,189	5.46%
2018/07/09	3	12.78	0	0.00	12.70	3	1,184	0.25%
2018/06/27	0	0.00	2	12.35	12.25	-2	1,195	-0.17%
2018/06/19	1	13.00	0	0.00	12.85	1	1,233	0.08%
2018/06/12	3	13.40	0	0.00	13.40	3	1,213	0.25%
2018/06/11	0	0.00	3	13.75	13.55	-3	1,221	-0.25%
2018/06/08	7	13.70	0	0.00	13.60	7	1,226	0.57%
2018/06/07	1	13.60	0	0.00	13.60	1	1,439	0.07%
2018/06/06	2	13.85	6	13.58	13.80	-4	1,418	-0.28%
2018/06/04	5	13.25	1	13.25	13.30	4	1,365	0.29%
2018/05/28	0	0.00	30	13.00	13.00	-30	1,337	-2.24%
2018/04/17	30	12.85	0	0.00	12.70	30	2,963	1.01%
2018/04/13	0	0.00	30	13.50	13.30	-30	2,979	-1.01%
2018/04/12	0	0.00	1	13.10	13.00	-1	3,011	-0.03%
2018/04/02	30	13.00	0	0.00	12.95	30	3,260	0.92%
2018/03/27	1	13.15	0	0.00	13.10	1	3,399	0.03%
2018/03/23	1	13.15	0	0.00	12.80	1	3,471	0.03%
2018/03/22	0	0.00	1	13.90	13.30	-1	3,583	-0.03%
2018/03/16	7	13.94	0	0.00	13.85	7	3,722	0.19%
2018/03/13	2	14.15	2	14.05	14.05	0	3,692	0.00%
2018/03/05	0	0.00	2	13.55	14.15	-2	3,535	-0.06%
2018/02/26	0	0.00	7	13.55	13.75	-7	3,769	-0.19%
2018/02/23	0	0.00	2	13.35	13.30	-2	3,755	-0.05%
2018/02/22	2	13.05	0	0.00	13.10	2	3,785	0.05%
2018/02/12	2	12.50	0	0.00	12.35	2	3,858	0.05%
2018/02/07	5	13.48	2	13.30	12.90	3	4,025	0.07%
2018/02/06	0	0.00	3	13.20	13.05	-3	4,153	-0.07%
2018/02/05	0	0.00	9	14.39	14.50	-9	4,389	-0.21%
2018/02/02	1	15.00	0	0.00	15.00	1	4,621	0.02%
2018/02/01	7	15.60	0	0.00	15.15	7	5,000	0.14%
2018/01/31	2	15.25	9	15.10	15.15	-7	5,132	-0.14%
2018/01/30	2	16.00	0	0.00	15.35	2	5,103	0.04%
2018/01/29	3	15.83	0	0.00	16.05	3	5,024	0.06%
2018/01/26	2	15.05	5	14.85	15.00	-3	4,783	-0.06%
2018/01/25	32	14.85	15	14.83	14.45	17	4,696	0.36%
2018/01/24	0	0.00	12	15.00	14.90	-12	4,669	-0.26%
2018/01/23	20	15.48	2	15.30	15.05	18	4,676	0.38%
2018/01/22	5	14.90	0	0.00	14.85	5	4,504	0.11%
2018/01/19	8	15.35	0	0.00	15.20	8	4,448	0.18%
2018/01/17	2	14.75	6	14.73	14.65	-4	4,138	-0.10%
2018/01/16	1	14.25	6	14.23	14.45	-5	4,155	-0.12%
2018/01/12	1	13.90	0	0.00	13.90	1	4,091	0.02%
2018/01/11	1	13.85	0	0.00	13.70	1	4,073	0.02%
2018/01/04	0	0.00	1	14.75	14.30	-1	3,960	-0.03%
2018/01/03	10	14.40	0	0.00	14.55	10	3,920	0.26%
2018/01/02	2	14.10	0.9	13.95	14.05	1.1	3,853	0.03%