圓剛 (2417)-元大-北投券商分點個股進出

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
36.75
漲跌
▼1.00
漲幅
-2.65%
成交量
2,111張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/04/19	1	37.80	0	0.00	36.75	1	5,915	0.02%
2024/04/18	8	38.19	6	38.23	37.75	2	5,896	0.03%
2024/04/17	1	39.20	0	0.00	38.75	1	5,882	0.02%
2024/04/16	2	38.80	0	0.00	38.60	2	5,885	0.03%
2024/04/12	7	42.59	1	42.90	42.80	6	5,859	0.10%
2024/04/11	3	42.37	0.7	42.49	42.00	2.3	5,832	0.04%
2024/04/10	1	43.90	1	44.50	43.90	0	5,772	0.00%
2024/04/09	2	43.75	4	43.85	43.70	-2	5,767	-0.03%
2024/04/08	2	44.63	6	45.28	44.30	-4	5,749	-0.07%
2024/04/03	3	44.90	29	44.48	44.60	-26	5,735	-0.45%
2024/04/02	32	46.03	16.2	46.17	45.00	15.9	5,733	0.28%
2024/04/01	11	45.49	2.2	44.37	44.60	8.8	5,630	0.16%
2024/03/29	1.1	44.02	0	0.00	43.40	1.1	5,542	0.02%
2024/03/28	0	0.00	1	43.85	44.65	-1	5,483	-0.02%
2024/03/27	17	44.79	14.3	44.99	45.45	2.7	5,406	0.05%
2024/03/26	30.4	50.48	10	51.80	46.20	20.4	5,295	0.39%
2024/03/25	2	51.70	2	51.50	51.10	0	4,849	0.00%
2024/03/21	1	46.15	0	0.00	47.80	1	4,780	0.02%
2024/03/20	4	46.33	0	0.00	45.05	4	4,796	0.08%
2024/03/19	0	0.00	5.1	47.07	47.05	-5.1	4,847	-0.11%
2024/03/13	1	48.20	1	48.10	49.00	0	5,148	0.00%
2024/03/12	5	49.20	6	49.48	49.70	-1	5,181	-0.02%
2024/03/11	13	52.78	7	53.21	51.50	6	5,293	0.11%
2024/03/08	8	52.03	13	52.16	50.90	-5	5,071	-0.10%
2024/03/07	36.1	53.94	30	53.46	52.80	6.1	4,889	0.12%
2024/03/06	83	50.36	89.2	51.02	52.20	-6.2	4,241	-0.15%
2024/03/05	9	46.92	2	46.00	47.50	7	3,711	0.19%
2024/03/04	8	42.32	22.1	42.93	43.20	-14.1	3,668	-0.38%
2024/03/01	0	0.00	2	39.25	39.30	-2	3,368	-0.06%
2024/02/29	13	38.73	4	38.21	39.00	9	3,325	0.27%
2024/02/27	1	36.90	2	36.95	36.30	-1	3,511	-0.03%
2024/02/26	2	37.00	0	0.00	36.75	2	4,034	0.05%
2024/02/23	3	37.45	1	36.95	36.95	2	4,044	0.05%
2024/02/22	12	38.21	21	38.21	38.55	-9	4,027	-0.22%
2024/02/20	1	35.50	1	34.80	35.10	0	4,085	0.00%
2024/02/19	1	35.20	2	35.15	35.30	-1	5,312	-0.02%
2024/02/16	0	0.00	2	34.75	34.70	-2	5,767	-0.03%
2024/02/05	0	0.00	3	33.10	33.00	-3	6,308	-0.05%
2024/02/01	0	0.00	8	33.26	33.30	-8	6,452	-0.12%
2024/01/29	1	33.75	1	33.85	34.20	0	6,656	0.00%
2024/01/26	14	35.03	1	34.40	34.25	13	6,775	0.19%
2024/01/24	0	0.00	1	34.00	33.65	-1	7,322	-0.01%
2024/01/23	0	0.00	1	32.80	32.75	-1	7,576	-0.01%
2024/01/22	1	32.70	0	0.00	32.45	1	7,686	0.01%
2024/01/17	0	0.00	1	31.80	31.65	-1	7,765	-0.01%
2024/01/10	4	33.65	3	33.20	33.20	1	7,828	0.01%
2024/01/09	1	33.45	0.2	33.80	34.00	0.9	7,840	0.01%
2024/01/08	0	0.00	10	33.81	33.40	-10	7,849	-0.13%
2024/01/04	1	34.40	0	0.00	34.40	1	7,889	0.01%
2024/01/03	0	0.00	1	34.35	34.50	-1	7,950	-0.01%
2024/01/02	2	35.38	1	35.05	35.05	1	8,221	0.01%
2023/12/28	1	36.30	2.3	36.85	36.15	-1.3	9,249	-0.01%
2023/12/27	2.3	36.21	11	36.26	36.15	-8.7	9,598	-0.09%
2023/12/20	3	35.83	1	36.20	36.05	2	9,829	0.02%
2023/12/18	0	0.00	2	36.00	36.00	-2	10,096	-0.02%
2023/12/15	2	36.33	5	37.30	36.25	-3	10,228	-0.03%
2023/12/14	3	37.38	4	37.90	37.20	-1	10,270	-0.01%
2023/12/13	47	37.58	46	37.67	38.10	1	10,327	0.01%
2023/12/12	8	38.06	18.4	37.06	36.70	-10.4	10,205	-0.10%
2023/12/11	12	39.30	5	39.28	38.70	7	10,107	0.07%
2023/12/08	10	38.90	0	0.00	38.95	10	10,134	0.10%
2023/12/06	3	40.17	12	39.58	39.85	-9	10,092	-0.09%
2023/12/05	3	39.65	5.5	39.49	39.80	-2.5	9,913	-0.03%
2023/12/04	7	40.04	6.5	39.36	39.80	0.5	9,798	0.01%
2023/12/01	6	38.73	1.3	39.06	38.95	4.7	9,645	0.05%
2023/11/30	4.3	38.62	9.4	38.50	38.60	-5.1	9,605	-0.05%
2023/11/29	1.4	39.03	2	39.85	38.95	-0.6	9,511	-0.01%
2023/11/28	7	39.01	2	39.23	39.40	5	9,429	0.05%
2023/11/27	2	39.20	1	39.25	39.25	1	9,361	0.01%
2023/11/24	26	41.03	25	39.80	40.30	1	9,279	0.01%
2023/11/22	8	38.53	2	38.55	38.25	6	8,297	0.07%
2023/11/21	5	38.45	8.2	38.48	38.15	-3.2	8,215	-0.04%
2023/11/20	6.2	37.97	10.2	37.99	37.80	-4	8,067	-0.05%
2023/11/17	9.2	38.46	9	38.47	38.20	0.2	7,939	0.00%
2023/11/16	117.1	40.83	124	40.61	39.00	-6.9	7,643	-0.09%	大買/大賣/
2023/11/15	4	38.25	16.1	38.59	39.35	-12.1	6,398	-0.19%
2023/11/14	15	36.75	9	36.73	35.80	6	5,913	0.10%
2023/11/13	1	32.60	1	33.30	34.40	0	5,439	0.00%
2023/11/10	1	34.05	7	33.31	33.25	-6	5,334	-0.11%
2023/11/09	3	32.80	4	32.50	32.60	-1	5,220	-0.02%
2023/11/08	0	0.00	1.7	33.74	33.35	-1.7	5,172	-0.03%
2023/11/07	4.7	33.58	4.1	33.93	33.50	0.6	5,124	0.01%
2023/11/06	12.1	33.56	9	33.38	33.55	3.1	5,027	0.06%
2023/11/03	5.6	34.62	5	34.99	34.80	0.6	4,930	0.01%
2023/11/02	6	34.48	5	34.72	35.60	1	4,784	0.02%
2023/11/01	9.5	34.47	10	34.39	34.75	-0.5	4,479	-0.01%
2023/10/31	17	33.04	7	33.04	32.80	10	4,077	0.25%
2023/10/30	0	0.00	12	35.43	35.90	-12	3,788	-0.32%
2023/10/27	0	0.00	2	32.58	32.65	-2	3,665	-0.05%
2023/10/26	10	29.54	2	30.05	29.70	8	3,624	0.22%
2023/10/25	0	0.00	1	31.40	31.10	-1	3,590	-0.03%
2023/10/24	1	30.40	0	0.00	30.50	1	3,562	0.03%
2023/10/20	1	28.50	0	0.00	28.75	1	3,515	0.03%
2023/10/18	0	0.00	1	31.95	30.50	-1	3,460	-0.03%
2023/10/17	4	31.90	18.2	31.99	31.40	-14.2	3,431	-0.41%
2023/10/16	17	32.40	60	31.96	31.85	-43	3,396	-1.27%
2023/10/13	29	32.79	0	0.00	32.35	29	3,359	0.86%
2023/10/12	29	32.50	0	0.00	33.00	29	3,334	0.87%
2023/10/11	2	33.05	25.7	33.24	32.50	-23.7	3,289	-0.72%
2023/10/06	14	34.60	29	34.07	34.25	-15	3,221	-0.47%
2023/10/05	88.2	36.10	59	36.08	35.85	29.2	2,924	1.00%
2023/10/04	6	33.65	19	33.73	34.80	-13	2,300	-0.57%
2023/10/03	6	31.41	6	31.50	31.65	0	1,848	0.00%
2023/10/02	2	29.25	1	29.90	29.90	1	1,454	0.07%
2023/09/28	8	26.73	1	27.20	27.20	7	1,369	0.51%
2023/09/27	0	0.00	8	25.05	24.75	-8	1,249	-0.64%
2023/09/22	1	27.40	1	27.00	26.65	0	1,142	0.00%
2023/09/21	6	27.20	9	27.47	26.90	-3	1,032	-0.29%
2023/09/20	16	26.68	11	26.72	26.40	5	820	0.61%
2023/09/19	0	0.00	1	24.85	24.95	-1	677	-0.15%
2023/09/18	2.4	25.06	5	24.67	25.40	-2.6	590	-0.44%
2023/09/13	6.6	23.40	1	23.10	23.35	5.6	427	1.31%
2023/09/07	0	21.10	0	0.00	21.35	0	258	0.01%
2023/09/01	0	0.00	1	21.40	21.35	-1	261	-0.38%
2023/08/31	0.2	20.95	0	0.00	21.30	0.2	268	0.07%
2023/08/24	1	20.85	0	0.00	20.80	1	284	0.35%
2023/08/23	0	20.70	0	0.00	20.85	0	287	0.01%
2023/08/18	0	0.00	0.2	20.65	20.55	-0.2	296	-0.07%
2023/08/17	0.2	20.50	0	0.00	20.45	0.2	296	0.07%
2023/08/11	0	20.30	0	0.00	20.30	0	303	0.01%
2023/08/10	0	0.00	1	20.25	20.25	-1	304	-0.33%
2023/07/27	1	20.80	0	0.00	20.85	1	706	0.14%
2023/07/26	0	20.75	0	0.00	20.70	0	791	0.00%
2023/07/24	0	20.80	0	0.00	20.70	0	787	0.00%
2023/07/18	0.2	21.50	0	0.00	21.30	0.2	796	0.03%
2023/07/13	0.1	20.79	0	0.00	20.70	0.1	800	0.02%
2023/07/07	1	21.75	1	21.65	21.60	0	795	0.00%
2023/07/06	2	21.90	0	0.00	22.00	2	793	0.25%
2023/07/05	1	22.10	0	0.00	22.05	1	797	0.13%
2023/07/04	0	0.00	1	22.00	22.20	-1	799	-0.13%
2023/07/03	0	0.00	5	21.79	21.85	-5	792	-0.63%
2023/06/30	0	0.00	1	21.80	21.75	-1	789	-0.13%
2023/06/16	0	22.15	2	22.20	22.20	-2	778	-0.26%
2023/06/12	0	21.85	0	0.00	21.80	0	764	0.00%
2023/06/06	0	22.20	0	0.00	22.15	0	776	0.00%
2023/05/22	0	21.50	0	0.00	21.40	0	770	0.00%
2023/05/11	0.1	21.15	0	0.00	20.90	0.1	764	0.01%
2023/05/10	0	22.00	0	0.00	21.90	0	741	0.00%
2023/05/08	2	22.53	1	22.70	22.50	1	718	0.14%
2023/05/04	2.2	22.91	22	22.62	23.10	-19.8	690	-2.87%
2023/05/03	24	23.60	1	23.95	22.95	23	656	3.51%
2023/04/25	0.2	23.15	2	22.65	22.75	-1.8	306	-0.59%
2023/04/21	1	23.25	0	0.00	23.20	1	303	0.33%
2023/04/19	0	0.00	3	24.25	24.00	-3	300	-1.00%
2023/04/13	0	0.00	1	24.35	24.25	-1	288	-0.35%
2023/04/12	0	0.00	12	24.17	24.25	-12	284	-4.22%
2023/04/07	2	23.95	0	0.00	23.90	2	281	0.71%
2023/03/22	0	0.00	4	23.50	23.50	-4	380	-1.05%
2023/03/21	0	0.00	4	23.30	23.10	-4	387	-1.03%
2023/02/24	0	0.00	1	23.75	23.80	-1	692	-0.14%
2023/02/15	1.1	22.99	0	0.00	22.90	1.1	799	0.14%
2023/02/14	0	0.00	1	23.25	23.00	-1	798	-0.13%
2022/12/16	1	23.10	0	0.00	22.85	1	892	0.11%
2022/12/14	3	24.45	3.8	24.29	23.60	-0.8	886	-0.09%
2022/12/08	0	0.00	2	22.75	23.05	-2	823	-0.24%
2022/12/07	0	0.00	2	22.45	22.55	-2	831	-0.24%
2022/12/02	0	0.00	6	23.25	23.10	-6	941	-0.64%
2022/12/01	6	23.98	2	23.88	23.85	4	951	0.42%
2022/11/29	10	23.66	1	23.50	23.50	9	938	0.96%
2022/11/28	14	24.23	6	24.05	24.25	8	927	0.86%
2022/11/25	0	0.00	1	24.30	24.30	-1	799	-0.13%
2022/11/18	0	0.00	2	22.60	21.95	-2	749	-0.27%
2022/11/15	2	22.58	5	22.50	22.40	-3	776	-0.39%
2022/11/14	10	23.37	4	23.25	23.60	6	784	0.76%
2022/10/17	0.1	19.50	0	0.00	19.50	0.1	741	0.01%
2022/10/04	0	0.00	0	21.35	21.35	0	688	0.00%
2022/09/16	1	24.00	0	0.00	23.45	1	657	0.15%
2022/09/12	8	25.73	8	25.79	24.90	0	650	0.00%
2022/09/08	1	25.00	0	0.00	24.90	1	610	0.16%
2022/09/07	3	23.67	0	0.00	23.20	3	557	0.54%
2022/08/19	1	24.30	0	0.00	23.25	1	553	0.18%
2022/08/18	0	0.00	0.2	23.50	23.90	-0.2	535	-0.03%
2022/08/17	0	0.00	20	23.17	23.30	-20	528	-3.78%
2022/08/16	0	0.00	35	22.62	22.60	-35	537	-6.51%
2022/08/12	0	22.15	0	0.00	22.15	0	570	0.00%
2022/08/11	5	21.85	0	0.00	21.75	5	641	0.78%
2022/08/10	0	21.65	0	0.00	21.60	0	666	0.00%
2022/08/09	10	22.08	0	0.00	21.95	10	673	1.48%
2022/08/08	20	21.62	0	0.00	21.75	20	683	2.93%
2022/08/03	0	20.87	0	0.00	20.75	0	802	0.00%
2022/08/02	0	21.00	10	21.42	21.15	-10	820	-1.22%
2022/08/01	10	21.94	0	0.00	22.10	10	843	1.19%
2022/07/28	0	21.40	0	0.00	21.55	0	894	0.00%
2022/07/27	0	21.60	0	0.00	21.70	0	921	0.00%
2022/07/26	0	21.35	0	0.00	21.35	0	958	0.00%
2022/07/25	0	22.00	0	0.00	22.00	0	1,100	0.00%
2022/07/22	0	21.70	0	0.00	21.75	0	1,187	0.00%
2022/07/21	0	21.90	0	0.00	22.00	0	1,385	0.00%
2022/07/14	0	0.00	1	20.35	20.55	-1	3,273	-0.03%
2022/07/13	0	0.00	2	20.50	20.40	-2	3,565	-0.06%
2022/07/11	0	20.70	0	0.00	20.70	0	3,627	0.00%
2022/06/28	0	23.15	0	0.00	23.25	0	3,796	0.00%
2022/06/27	0	0.00	1.6	22.86	23.15	-1.6	3,808	-0.04%
2022/06/21	0	0.00	1	22.60	22.80	-1	3,982	-0.03%
2022/06/20	5	22.20	0	0.00	21.60	5	3,979	0.13%
2022/06/17	1	23.85	0	0.00	23.70	1	3,964	0.03%
2022/06/13	0	0.00	8	24.90	24.85	-8	3,970	-0.20%
2022/06/10	0	0.00	9	25.33	25.30	-9	3,970	-0.23%
2022/06/08	20	25.93	2	26.35	26.25	18	3,974	0.45%
2022/05/30	0	0.00	1	25.75	25.80	-1	3,919	-0.03%
2022/05/24	6	25.02	0	0.00	25.05	6	3,920	0.15%
2022/05/19	1	27.00	1	26.15	25.80	0	3,907	0.00%
2022/05/18	3	26.23	1	26.15	26.15	2	3,836	0.05%
2022/05/12	2	25.70	0	0.00	24.20	2	3,798	0.05%
2022/05/11	2	27.10	0	0.00	26.75	2	3,771	0.05%
2022/05/09	0	0.00	5	27.50	27.85	-5	3,704	-0.13%
2022/05/06	2	28.20	0	0.00	28.00	2	3,686	0.05%
2022/05/05	0	0.00	4	28.85	28.65	-4	3,680	-0.11%
2022/05/04	3	27.85	1	28.40	28.25	2	3,661	0.05%
2022/05/03	2	28.70	0	0.00	28.00	2	3,645	0.06%
2022/04/29	7.4	29.35	2	30.50	29.10	5.4	3,632	0.15%
2022/04/28	5	29.42	7	29.86	30.00	-2	3,512	-0.06%
2022/04/27	32	30.37	20	29.90	30.25	12	3,448	0.35%
2022/04/26	6	31.43	6	33.12	30.15	0	3,302	0.00%
2022/04/25	6	34.58	11	34.11	32.15	-5	2,950	-0.17%
2022/04/22	6	31.61	4	32.98	33.80	2	2,202	0.09%
2022/04/21	4	31.35	6	31.38	30.75	-2	1,912	-0.10%
2022/04/20	2	29.67	0	0.00	29.90	2	1,712	0.12%
2022/04/19	7	28.41	4	28.96	30.35	3	1,600	0.19%
2022/04/14	0	25.85	0	0.00	25.75	0	1,553	0.00%
2022/04/08	0	0.00	1	28.20	28.55	-1	2,323	-0.04%
2022/04/07	0	0.00	2	28.23	28.20	-2	2,417	-0.08%
2022/04/06	2	29.50	4	28.91	29.00	-2	2,780	-0.07%
2022/03/28	10	28.33	2	28.05	28.70	8	3,664	0.22%
2022/03/22	10	26.46	0	0.00	26.55	10	3,578	0.28%
2022/03/21	1	26.20	3	26.05	26.25	-2	3,576	-0.06%
2022/03/18	1	25.50	0	0.00	25.95	1	3,579	0.03%
2022/03/16	0	0.00	2	25.05	25.00	-2	3,583	-0.06%
2022/03/14	0.1	25.05	0	0.00	25.00	0.1	3,585	0.00%
2022/03/10	0	0.00	0.2	26.40	26.40	-0.2	3,573	-0.01%
2022/03/09	0.1	25.25	0	0.00	25.25	0.1	3,569	0.00%
2022/03/08	4	25.30	0	0.00	25.20	4	3,577	0.11%
2022/03/07	1	25.60	4	25.80	25.70	-3	3,576	-0.08%
2022/03/02	1	27.15	19	27.08	27.25	-18	3,664	-0.49%
2022/03/01	0.4	27.60	0	0.00	27.75	0.4	3,664	0.01%
2022/02/21	0	0.00	2	29.20	29.40	-2	3,699	-0.05%
2022/02/18	0	29.50	0	0.00	29.50	0	3,694	0.00%
2022/02/10	1.1	30.84	0	0.00	30.75	1.1	3,678	0.03%
2022/02/08	1	30.65	0	0.00	30.80	1	3,666	0.03%
2022/02/07	9	30.06	2	30.40	30.40	7	3,668	0.19%
2022/01/21	1	32.75	1	32.10	32.00	0	3,640	0.00%
2022/01/17	0	0.00	2	32.95	33.00	-2	3,541	-0.06%
2022/01/14	0	0.00	14	32.05	32.80	-14	3,515	-0.40%
2022/01/12	12	33.77	12	33.33	33.20	0	3,504	0.00%
2022/01/11	2	34.55	5	35.15	33.70	-3	3,457	-0.09%
2022/01/10	5	34.25	11	35.20	34.00	-6	3,372	-0.18%
2022/01/07	0	0.00	9	35.58	35.15	-9	3,310	-0.27%
2022/01/06	17	36.32	7	36.40	37.15	10	3,281	0.30%
2022/01/05	2	35.53	3	35.82	37.60	-1	3,478	-0.03%
2022/01/04	0	0.00	1	34.70	34.70	-1	3,098	-0.03%
2022/01/03	1	33.10	0	0.00	31.55	1	3,040	0.03%
2021/12/30	0	0.00	2	31.68	32.00	-2	2,923	-0.07%
2021/12/29	7	33.55	4	33.36	32.80	3	2,834	0.11%
2021/12/28	4	33.10	14.4	33.48	33.55	-10.4	2,457	-0.42%
2021/12/27	8	30.31	3	29.63	30.50	5	2,038	0.25%
2021/12/24	4	30.00	6	29.95	30.00	-2	1,708	-0.12%
2021/12/23	4	27.00	0	0.00	27.30	4	1,492	0.27%
2021/12/21	0	0.00	1	24.80	24.80	-1	1,395	-0.07%
2021/12/20	0.8	24.30	0	0.00	24.25	0.8	1,448	0.06%
2021/12/17	0	0.00	37	24.77	24.50	-37	1,465	-2.52%
2021/12/16	0.2	24.55	0	0.00	24.75	0.2	1,509	0.01%
2021/12/13	1	25.15	0	0.00	25.20	1	1,939	0.05%
2021/11/30	0	0.00	3	25.20	25.10	-3	2,165	-0.14%
2021/11/29	7	25.85	5	26.00	25.10	2	2,161	0.09%
2021/11/26	1	26.00	2	26.05	26.00	-1	2,107	-0.05%
2021/11/25	0	0.00	2	25.85	25.30	-2	2,098	-0.10%
2021/11/24	0	0.00	0.8	25.60	25.80	-0.8	2,152	-0.04%
2021/11/19	1.2	25.85	2	25.40	25.40	-0.8	2,196	-0.04%
2021/11/18	6	25.88	0	0.00	25.85	6	2,224	0.27%
2021/11/09	2	27.48	0	0.00	27.40	2	2,388	0.08%
2021/11/02	0	0.00	0.6	27.30	27.20	-0.6	2,609	-0.02%
2021/11/01	0	0.00	1	27.65	27.50	-1	2,609	-0.04%
2021/10/29	1	27.20	0	0.00	27.15	1	2,650	0.04%
2021/10/28	1	27.60	0	0.00	27.70	1	2,657	0.04%
2021/10/27	1	26.80	0	0.00	27.10	1	2,669	0.04%
2021/10/21	0	0.00	1	27.40	27.35	-1	2,756	-0.04%
2021/10/20	1.2	25.76	1	26.20	26.30	0.2	2,785	0.01%
2021/10/19	1	25.70	1	25.20	25.60	0	2,782	0.00%
2021/10/14	2.4	23.95	3.4	24.44	24.15	-1	2,784	-0.04%
2021/10/13	3	27.67	12.6	26.47	26.50	-9.6	2,712	-0.35%
2021/10/12	2	27.45	0	0.00	27.10	2	2,353	0.08%
2021/09/29	1.3	26.39	0	0.00	26.05	1.3	2,348	0.06%
2021/09/28	1	28.15	0	0.00	27.85	1	2,325	0.04%
2021/09/15	0	0.00	1	30.75	30.85	-1	2,371	-0.04%
2021/09/10	4	30.35	2	30.28	30.05	2	2,330	0.09%
2021/09/09	39	30.42	15	30.44	31.00	24	2,295	1.05%
2021/09/08	4	28.80	4	29.80	29.80	0	1,997	0.00%
2021/09/07	0.2	27.10	0	27.45	27.10	0.2	1,921	0.01%
2021/09/06	5.2	28.59	4	28.68	27.45	1.2	1,919	0.06%
2021/08/26	20	28.42	0	0.00	28.30	20	1,843	1.08%
2021/08/24	0	0.00	1	28.35	28.00	-1	1,923	-0.05%
2021/08/23	1	28.60	0	0.00	28.60	1	1,939	0.05%
2021/08/20	4	27.98	2	27.58	27.70	2	1,961	0.10%
2021/08/19	0	0.00	1	27.20	27.05	-1	1,963	-0.05%
2021/08/18	4	27.86	11	27.18	28.85	-7	1,962	-0.36%
2021/08/17	0	0.00	81	27.89	27.65	-81	1,982	-4.08%
2021/08/16	1	28.60	4	29.10	29.15	-3	2,018	-0.15%
2021/08/13	0	0.00	1	30.00	29.00	-1	2,071	-0.05%
2021/08/12	0	0.00	2	30.35	30.30	-2	2,278	-0.09%
2021/08/11	1	30.30	0	0.00	30.20	1	2,587	0.04%
2021/08/10	2	30.55	0	0.00	30.80	2	2,992	0.07%
2021/08/09	3.2	32.52	2	32.75	31.55	1.2	3,314	0.04%
2021/08/06	0	0.00	1	34.25	34.10	-1	3,516	-0.03%
2021/08/04	0	0.00	1	36.00	35.90	-1	3,700	-0.03%
2021/08/03	4	36.31	1	36.60	36.65	3	3,774	0.08%
2021/08/02	1	35.00	0	0.00	35.20	1	3,658	0.03%
2021/07/30	2	35.70	2	35.70	35.20	0	3,707	0.00%
2021/07/29	1	35.00	4	35.03	35.00	-3	3,693	-0.08%
2021/07/27	0	0.00	30	37.44	37.00	-30	3,791	-0.79%
2021/07/26	34	38.41	3	37.60	37.55	31	3,826	0.81%
2021/07/23	1	37.35	0	0.00	37.70	1	3,811	0.03%
2021/07/22	0	0.00	2	39.20	39.20	-2	3,843	-0.05%
2021/07/21	0.4	38.95	0	0.00	38.80	0.4	3,868	0.01%
2021/07/20	2.2	39.27	0	0.00	39.15	2.2	3,889	0.06%
2021/07/19	2	40.68	0	0.00	40.45	2	3,879	0.05%
2021/07/16	2	40.80	0	0.00	40.90	2	3,962	0.05%
2021/07/15	1	41.10	0	0.00	41.45	1	3,964	0.03%
2021/07/13	2	40.50	0	0.00	40.30	2	4,030	0.05%
2021/07/12	1	39.40	0	0.00	39.95	1	4,051	0.02%
2021/07/09	0	0.00	1	39.40	39.35	-1	4,066	-0.02%
2021/07/08	15.1	40.00	6	40.01	39.95	9.1	4,130	0.22%
2021/07/06	1	40.50	1	40.45	40.30	0	4,367	0.00%
2021/07/05	0	0.00	1	40.85	40.85	-1	4,442	-0.02%
2021/07/02	15	39.95	6	40.02	40.40	9	4,509	0.20%
2021/07/01	0.1	39.90	0	0.00	40.00	0.1	4,621	0.00%
2021/06/29	0.1	40.50	2	40.45	40.25	-1.9	5,111	-0.04%
2021/06/25	1	41.20	1	41.20	41.05	0	5,267	0.00%
2021/06/24	2	40.85	2	41.08	41.10	0	5,329	0.00%
2021/06/23	8	40.28	3	40.00	40.20	5	5,556	0.09%
2021/06/22	2	39.90	0	0.00	39.80	2	5,577	0.04%
2021/06/21	0.1	39.90	2	39.90	39.85	-1.9	5,636	-0.03%
2021/06/18	1	40.80	0	0.00	40.70	1	5,766	0.02%
2021/06/17	0	0.00	2	40.40	41.10	-2	5,835	-0.03%
2021/06/16	2	40.78	0	0.00	40.30	2	5,909	0.03%
2021/06/11	1	42.05	0	0.00	41.80	1	5,998	0.02%
2021/06/10	0	0.00	2	41.45	42.10	-2	6,036	-0.03%
2021/06/09	1.2	42.20	1	42.20	41.75	0.2	6,056	0.00%
2021/06/08	1.2	42.88	0	0.00	42.50	1.2	6,122	0.02%
2021/06/07	3	42.72	0	0.00	42.50	3	6,168	0.05%
2021/06/02	2	44.55	0	0.00	44.20	2	6,186	0.03%
2021/06/01	1	44.20	1	44.60	44.70	0	6,183	0.00%
2021/05/28	2	43.43	1	43.40	43.30	1	6,155	0.02%
2021/05/27	0	0.00	1	43.70	43.35	-1	6,155	-0.02%
2021/05/25	6.1	43.44	10	43.82	43.05	-3.9	6,161	-0.06%
2021/05/24	6	43.89	4	44.18	43.85	2	6,157	0.03%
2021/05/21	6.1	43.75	11	43.90	43.95	-4.9	6,168	-0.08%
2021/05/20	28	44.86	4	45.80	43.95	24	6,150	0.39%
2021/05/19	15	48.49	16	49.21	46.70	-1	5,957	-0.02%
2021/05/18	41	48.33	30	48.99	48.00	11	5,696	0.19%
2021/05/17	11	47.71	24	48.09	48.45	-13	5,364	-0.24%
2021/05/14	18	44.04	12	44.79	44.05	6	5,053	0.12%
2021/05/13	0	0.00	8	41.07	42.15	-8	4,831	-0.17%
2021/05/12	10	39.29	34	39.99	38.35	-24	4,786	-0.50%
2021/05/11	8	40.50	11	39.96	40.00	-3	4,733	-0.06%
2021/05/10	2.1	42.67	1	42.80	42.80	1.1	4,823	0.02%
2021/05/07	0.2	43.50	8	43.19	43.40	-7.9	4,885	-0.16%
2021/05/05	4	43.99	4	44.69	43.80	0	5,101	0.00%
2021/05/04	12	43.84	0	0.00	44.10	12	5,669	0.21%
2021/05/03	2	46.65	26	47.15	46.60	-24	6,026	-0.40%
2021/04/29	7	48.00	3	48.52	47.75	4	6,040	0.07%
2021/04/27	1	48.05	0	0.00	48.20	1	6,175	0.02%
2021/04/26	4	47.05	3	47.12	46.90	1	6,181	0.02%
2021/04/22	10	46.85	0	0.00	46.65	10	6,265	0.16%
2021/04/21	16	48.76	8	48.65	48.60	8	6,222	0.13%
2021/04/20	2	49.38	1	49.40	49.25	1	6,226	0.02%
2021/04/19	1	49.10	8	48.93	50.10	-7	6,235	-0.11%
2021/04/16	0	0.00	1	50.30	49.60	-1	6,242	-0.02%
2021/04/15	2	48.60	3	49.22	49.40	-1	6,252	-0.02%
2021/04/14	7	48.78	2	49.85	49.05	5	6,336	0.08%
2021/04/13	28	52.24	22	52.17	50.10	6	6,449	0.09%
2021/04/12	1	50.70	9	50.18	51.00	-8	6,321	-0.13%
2021/04/09	26	50.70	8	50.61	50.50	18	6,338	0.28%
2021/04/08	6	51.82	10	51.80	51.80	-4	6,406	-0.06%
2021/04/07	20	51.99	18	51.33	51.70	2	6,357	0.03%
2021/04/06	19	52.31	28	52.58	52.30	-9	6,261	-0.14%
2021/04/01	1	48.90	5	49.65	50.10	-4	5,963	-0.07%
2021/03/31	5	48.00	16	48.13	47.95	-11	5,904	-0.19%
2021/03/29	4	46.25	8	46.10	46.00	-4	6,055	-0.07%
2021/03/26	16	46.54	1	46.25	46.20	15	6,150	0.24%
2021/03/25	0	0.00	9	49.50	49.40	-9	5,968	-0.15%
2021/03/24	1	49.35	11	49.56	49.45	-10	6,027	-0.17%
2021/03/23	14	50.11	5	50.22	50.00	9	6,012	0.15%
2021/03/22	1	48.65	0	0.00	48.40	1	5,929	0.02%
2021/03/19	1	49.25	0	0.00	49.15	1	5,962	0.02%
2021/03/18	0	0.00	4	49.15	49.45	-4	5,930	-0.07%
2021/03/17	20	48.15	23	48.36	48.50	-3	6,020	-0.05%
2021/03/16	21	47.53	1	47.65	47.60	20	6,088	0.33%
2021/03/15	1	47.90	13	47.43	47.85	-12	6,151	-0.20%
2021/03/12	4	46.26	18	46.76	46.70	-14	6,255	-0.22%
2021/03/11	2	45.55	2	45.48	45.70	0	6,520	0.00%
2021/03/10	2	43.73	1	44.60	44.30	1	6,566	0.02%
2021/03/09	2	43.08	2	43.28	43.05	0	6,673	0.00%
2021/03/08	2	44.03	2	44.55	43.70	0	6,785	0.00%
2021/03/05	8	44.18	0	0.00	44.05	8	6,866	0.12%
2021/03/04	5	45.39	10	45.35	45.10	-5	6,969	-0.07%
2021/03/03	2	45.75	2	46.25	46.10	0	7,102	0.00%
2021/03/02	1	45.50	0	0.00	45.75	1	7,179	0.01%
2021/02/26	11	46.80	20	46.83	46.65	-9	7,293	-0.12%
2021/02/25	0	0.00	4	47.70	47.60	-4	7,417	-0.05%
2021/02/24	20	47.19	0	0.00	46.65	20	7,494	0.27%
2021/02/23	2	46.95	4	46.80	47.05	-2	7,548	-0.03%
2021/02/22	3	45.95	8	46.11	46.25	-5	7,792	-0.06%
2021/02/19	2	44.48	3	44.87	45.15	-1	7,896	-0.01%
2021/02/18	1	44.95	2	44.55	44.75	-1	8,052	-0.01%
2021/02/17	39	44.56	1	43.45	43.50	38	8,142	0.47%
2021/02/05	10	45.21	0	0.00	45.15	10	8,225	0.12%
2021/02/04	3	46.47	1	46.00	45.90	2	8,372	0.02%
2021/02/03	7	46.84	10	46.72	46.05	-3	8,611	-0.03%
2021/02/02	5	45.80	0	0.00	47.05	5	9,071	0.06%
2021/02/01	8	46.81	27	47.44	46.10	-19	9,154	-0.21%
2021/01/29	10	45.93	4	46.84	45.30	6	9,183	0.07%
2021/01/28	6	47.75	2	48.10	46.90	4	9,305	0.04%
2021/01/27	12	48.30	7	48.26	47.60	5	9,417	0.05%
2021/01/26	96	50.77	69	49.49	48.80	27	9,415	0.29%
2021/01/25	149	48.98	182	49.66	51.80	-33	9,068	-0.36%	大買/大賣/
2021/01/21	6	46.36	6	47.48	46.05	0	9,562	0.00%
2021/01/19	1	47.45	0	0.00	47.45	1	10,071	0.01%
2021/01/18	1	45.60	0	0.00	46.45	1	10,146	0.01%
2021/01/15	6	46.33	60	46.97	45.60	-54	10,170	-0.53%
2021/01/14	1	48.40	2	48.15	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	5	47.85	47.85	-5	10,288	-0.05%
2021/01/12	1	47.50	0	0.00	46.75	1	10,447	0.01%
2021/01/11	1	46.00	3	47.85	47.95	-2	10,593	-0.02%
2021/01/08	20	47.65	1	47.70	47.70	19	10,854	0.18%
2021/01/07	7	47.69	16	47.38	47.90	-9	11,012	-0.08%
2021/01/06	24	46.38	16	46.58	46.10	8	11,545	0.07%
2021/01/05	2	47.85	2	48.50	47.40	0	11,670	0.00%
2021/01/04	13	49.22	11	49.21	48.65	2	11,975	0.02%
2020/12/31	21	50.81	21	51.17	49.95	0	12,299	0.00%
2020/12/29	1	48.60	2	49.55	48.65	-1	13,953	-0.01%
2020/12/28	8	48.69	3	48.70	48.70	5	14,744	0.03%
2020/12/25	10	49.75	3	50.02	49.10	7	15,292	0.05%
2020/12/24	1	48.35	12	49.49	49.85	-11	15,589	-0.07%
2020/12/23	15	49.01	1	48.00	48.05	14	15,999	0.09%
2020/12/22	3	50.28	10	49.62	50.50	-7	16,303	-0.04%
2020/12/21	0	0.00	20	49.23	49.00	-20	16,405	-0.12%
2020/12/18	28	48.86	2	48.56	48.55	26	16,703	0.16%
2020/12/17	1	50.40	0	50.40	49.80	1	16,903	0.01%
2020/12/16	0	0.00	6	51.00	50.40	-6	17,059	-0.04%
2020/12/15	1	50.00	4	50.90	49.95	-3	17,679	-0.02%
2020/12/14	7	49.91	3	50.03	50.10	4	17,777	0.02%
2020/12/11	5	50.28	10	50.30	49.60	-5	18,149	-0.03%
2020/12/10	17	50.35	7	50.77	50.00	10	18,917	0.05%
2020/12/09	19	51.87	5	52.28	51.70	14	19,978	0.07%
2020/12/08	14	52.36	3	52.17	53.00	11	20,588	0.05%
2020/12/07	41	51.93	19	53.16	51.10	22	21,166	0.10%
2020/12/04	7	56.53	15	56.39	55.60	-8	21,372	-0.04%
2020/12/03	14	56.11	3	56.07	56.00	11	22,484	0.05%
2020/12/02	8	57.05	1	57.30	57.30	7	22,967	0.03%
2020/12/01	2	59.10	9	59.86	58.70	-7	22,885	-0.03%
2020/11/30	4	59.10	7	59.57	59.60	-3	22,824	-0.01%
2020/11/27	2	57.50	22	58.50	59.00	-20	22,754	-0.09%
2020/11/26	2	56.85	14	56.96	57.30	-12	22,648	-0.05%
2020/11/25	9	57.86	0	0.00	57.30	9	22,623	0.04%
2020/11/24	17	59.21	6	59.68	58.60	11	22,575	0.05%
2020/11/23	2	58.45	12	58.42	58.80	-10	22,488	-0.04%
2020/11/20	20	57.85	32	58.46	57.70	-12	22,423	-0.05%
2020/11/19	24.1	59.17	11	59.46	58.90	13.1	22,402	0.06%
2020/11/18	11	57.90	24.1	57.56	58.20	-13.1	22,172	-0.06%
2020/11/17	53	56.79	17	56.65	56.90	36	22,218	0.16%
2020/11/16	16	58.15	9	57.80	57.60	7	22,288	0.03%
2020/11/13	36	58.15	22	57.44	57.70	14	22,387	0.06%
2020/11/12	7	57.36	2	57.55	57.00	5	22,431	0.02%
2020/11/11	13	56.52	16	55.91	57.00	-3	22,480	-0.01%
2020/11/10	60	57.06	9	57.02	55.50	51	22,356	0.23%
2020/11/09	16	61.28	15	61.41	61.40	1	22,067	0.00%
2020/11/06	16	60.43	6	60.80	60.20	10	22,089	0.05%
2020/11/05	14	61.61	7	62.11	61.40	7	22,156	0.03%
2020/11/04	3	62.50	3	62.93	62.10	0	22,340	0.00%
2020/11/03	6	62.30	2	62.45	61.80	4	22,675	0.02%
2020/11/02	3	61.50	3	62.57	61.70	0	23,534	0.00%
2020/10/30	21	64.89	7	64.44	62.20	14	24,425	0.06%
2020/10/29	13	64.67	27	65.30	66.50	-14	24,742	-0.06%
2020/10/28	3	63.80	7	63.41	63.50	-4	24,299	-0.02%
2020/10/27	10	63.47	55	61.86	63.30	-45	24,240	-0.19%
2020/10/26	13	61.51	2	61.00	60.70	11	23,993	0.05%
2020/10/23	3	62.73	2	62.90	62.60	1	24,069	0.00%
2020/10/22	2	62.10	2	62.80	62.80	0	24,313	0.00%
2020/10/21	5	62.66	8	62.63	62.70	-3	24,494	-0.01%
2020/10/20	2	62.80	3	63.80	62.50	-1	24,854	0.00%
2020/10/19	16	63.18	41	62.32	62.20	-25	24,855	-0.10%
2020/10/16	14	64.53	0	0.00	63.00	14	24,855	0.06%
2020/10/15	11	68.19	21	67.80	66.80	-10	24,894	-0.04%
2020/10/14	26	69.49	36	69.42	67.30	-10	25,105	-0.04%
2020/10/13	18	68.37	16	68.08	67.20	2	25,279	0.01%
2020/10/12	17	68.29	26	67.90	67.70	-9	25,195	-0.04%
2020/10/08	25	68.26	37	68.21	67.50	-12	25,336	-0.05%
2020/10/07	58	67.34	61	67.75	68.10	-3	25,620	-0.01%
2020/10/06	84	67.93	68	67.54	67.50	16	25,528	0.06%
2020/10/05	41	64.41	48	64.89	66.50	-7	24,601	-0.03%
2020/09/30	63	60.96	31	61.09	60.50	32	24,577	0.13%
2020/09/29	24	60.74	21	60.87	60.10	3	24,713	0.01%
2020/09/28	32	61.56	30	61.45	63.00	2	24,954	0.01%
2020/09/25	14	60.57	11	58.75	59.10	3	24,564	0.01%
2020/09/24	22	63.42	28	63.54	62.50	-6	24,296	-0.02%
2020/09/23	17	65.03	25	65.86	64.00	-8	24,222	-0.03%
2020/09/22	15	64.73	18	63.34	66.00	-3	24,073	-0.01%
2020/09/21	21	65.80	24	65.48	64.70	-3	23,946	-0.01%
2020/09/18	30	66.03	98	67.55	65.80	-68	23,911	-0.28%
2020/09/17	2	63.50	36	63.82	64.00	-34	23,321	-0.15%
2020/09/16	48	64.41	30	64.56	64.00	18	23,269	0.08%
2020/09/15	56	64.29	35	64.29	63.70	21	22,979	0.09%
2020/09/14	101	59.98	54	60.63	64.10	47	22,178	0.21%	大買/
2020/09/11	28	62.34	61	62.23	58.30	-33	21,177	-0.16%
2020/09/10	68	65.63	47	66.88	64.30	21	20,578	0.10%
2020/09/09	23	66.92	23	67.25	68.00	0	19,988	0.00%
2020/09/08	100	70.60	74	72.48	67.20	26	19,686	0.13%
2020/09/07	58	75.80	31	75.93	71.10	27	19,288	0.14%
2020/09/04	12	75.65	5	79.00	79.00	7	19,331	0.04%
2020/09/03	17	75.63	0	0.00	79.00	17	19,716	0.09%
2020/09/02	0	0.00	3	73.70	76.60	-3	20,043	-0.01%
2020/09/01	4	70.30	1	69.00	69.70	3	20,193	0.01%
2020/08/31	11	69.49	1	70.00	70.00	10	20,472	0.05%
2020/08/28	2	65.30	2	63.05	65.90	0	20,493	0.00%
2020/08/27	1	59.70	3	60.27	60.00	-2	20,537	-0.01%
2020/08/26	0	0.00	1	61.20	59.50	-1	20,496	0.00%
2020/08/25	4	60.83	1	60.00	60.30	3	20,463	0.01%
2020/08/24	0	0.00	9	57.10	57.30	-9	20,381	-0.04%
2020/08/21	14	55.47	6	56.07	56.40	8	20,321	0.04%
2020/08/20	9	52.47	12	51.85	52.90	-3	20,139	-0.01%
2020/08/19	9	57.24	33	58.21	55.10	-24	19,896	-0.12%
2020/08/18	8	56.96	20	56.20	59.00	-12	19,748	-0.06%
2020/08/17	33	55.64	17	54.51	55.80	16	19,661	0.08%
2020/08/14	1	50.80	6	48.68	50.80	-5	19,553	-0.03%
2020/08/13	17	47.49	9	48.03	48.15	8	19,424	0.04%
2020/08/12	4	44.61	1	45.00	45.80	3	19,225	0.02%
2020/08/11	7	46.73	3	46.90	46.35	4	19,088	0.02%
2020/08/10	19	44.00	3	44.42	45.00	16	18,843	0.08%
2020/08/07	17	43.11	16	43.48	43.25	1	18,500	0.01%
2020/08/06	50	44.25	47	44.33	43.50	3	17,960	0.02%
2020/08/05	88	41.34	78	40.97	41.35	10	16,997	0.06%
2020/08/04	28	38.10	54	38.47	39.60	-26	15,891	-0.16%
2020/08/03	7	35.62	7	35.92	36.00	0	15,217	0.00%
2020/07/31	9	36.07	16.2	36.30	35.75	-7.2	15,184	-0.05%
2020/07/30	5	36.13	10	36.46	36.70	-5	15,056	-0.03%
2020/07/29	2	35.03	32	35.45	35.65	-30	14,890	-0.20%
2020/07/28	45	34.46	27	35.53	34.30	18	14,733	0.12%
2020/07/27	20	36.05	1	36.20	35.75	19	14,450	0.13%
2020/07/24	16	36.66	30	36.62	36.95	-14	14,200	-0.10%
2020/07/23	6	36.43	11	36.40	36.50	-5	13,766	-0.04%
2020/07/22	22	35.20	19	35.47	36.20	3	13,647	0.02%
2020/07/21	42	35.56	47	34.85	34.50	-5	13,472	-0.04%
2020/07/20	59	34.38	2	33.80	33.70	57	13,268	0.43%
2020/07/17	36	38.18	75	38.27	37.40	-39	12,881	-0.30%
2020/07/16	39	36.54	19	36.41	37.00	20	12,208	0.16%
2020/07/15	26	38.17	65	37.68	36.10	-39	12,035	-0.32%
2020/07/14	55	38.64	80	38.37	38.05	-25	11,593	-0.22%
2020/07/13	75	36.97	37	36.65	36.50	38	11,051	0.34%
2020/07/10	6	35.61	7	35.84	35.30	-1	10,684	-0.01%
2020/07/09	85	39.48	56	39.55	37.35	29	10,324	0.28%
2020/07/08	90	36.88	58	37.84	37.70	32	9,539	0.34%
2020/07/07	18	33.47	26	33.58	34.85	-8	8,843	-0.09%
2020/07/06	1	31.35	11	30.15	31.70	-10	8,261	-0.12%
2020/07/03	11	29.07	14	28.48	28.95	-3	8,241	-0.04%
2020/07/02	14	28.44	9	28.36	28.40	5	8,172	0.06%
2020/07/01	24	28.33	3	28.87	28.10	21	8,109	0.26%
2020/06/30	5	28.64	4	28.05	29.00	1	7,921	0.01%
2020/06/29	3	26.50	3	26.77	26.85	0	7,802	0.00%
2020/06/24	2	24.55	2	24.30	24.45	0	7,666	0.00%
2020/06/23	5	23.33	2	23.38	23.20	3	7,599	0.04%
2020/06/22	12	25.22	0	0.00	24.15	12	7,488	0.16%
2020/06/19	5	25.94	1	26.30	26.40	4	7,418	0.05%
2020/06/18	4	26.33	10	26.79	26.90	-6	7,306	-0.08%
2020/06/17	1	24.70	16	24.47	24.50	-15	7,128	-0.21%
2020/06/16	3	23.47	4	23.28	23.55	-1	7,031	-0.01%
2020/06/15	0	0.00	34	23.30	24.25	-34	6,945	-0.49%
2020/06/12	116	22.30	139	21.98	22.85	-23	6,741	-0.34%	大買/大賣/
2020/06/11	30	21.71	44	21.56	20.80	-14	6,005	-0.23%
2020/06/10	13	19.18	21	19.72	20.15	-8	5,442	-0.15%
2020/06/09	8	16.80	11	18.26	18.35	-3	5,048	-0.06%
2020/06/08	16	16.24	26	16.21	16.70	-10	4,725	-0.21%
2020/06/05	6	15.57	8	15.72	15.95	-2	4,555	-0.04%
2020/06/04	15	14.60	1	14.05	14.85	14	4,308	0.32%
2020/06/03	31	14.50	30	14.70	14.15	1	4,339	0.02%
2020/05/25	0	0.00	6	13.87	13.70	-6	5,457	-0.11%
2020/05/22	4	14.10	0	0.00	13.95	4	5,430	0.07%
2020/05/21	0	0.00	2	13.98	14.30	-2	5,349	-0.04%
2020/05/19	0	0.00	1	13.40	13.35	-1	5,395	-0.02%
2020/05/15	0	0.00	6	12.85	12.75	-6	5,562	-0.11%
2020/05/14	6	13.07	197	13.04	12.80	-191	5,602	-3.41%	大賣/鉅額交易
2020/05/13	7	13.75	0	0.00	13.60	7	5,542	0.13%
2020/05/11	20	13.15	0	0.00	13.20	20	5,495	0.36%
2020/05/08	0	0.00	1	13.80	13.30	-1	5,485	-0.02%
2020/05/07	67	13.19	2	13.05	13.50	65	5,447	1.19%
2020/05/06	0	0.00	8	13.30	12.70	-8	5,352	-0.15%
2020/05/05	5	12.40	0	0.00	12.55	5	5,265	0.09%
2020/05/04	25	12.52	0	0.00	12.55	25	5,222	0.48%
2020/04/29	25	12.18	2	12.10	12.10	23	5,130	0.45%
2020/04/28	0	0.00	1	11.95	12.00	-1	5,083	-0.02%
2020/04/27	17	12.16	0	0.00	11.85	17	5,036	0.34%
2020/04/23	35	12.07	28	11.79	11.90	7	4,903	0.14%
2020/04/22	36	11.40	4	11.30	11.50	32	4,724	0.68%
2020/04/21	10	11.70	8	11.74	11.70	2	4,677	0.04%
2020/04/20	4	11.45	2	11.35	11.35	2	4,532	0.04%
2020/04/17	5	11.62	2	11.85	11.20	3	4,476	0.07%
2020/04/16	6	11.89	6	11.95	11.70	0	4,397	0.00%
2020/04/14	7	11.24	0	0.00	11.20	7	4,222	0.17%
2020/04/13	0	0.00	1	11.45	11.25	-1	4,152	-0.02%
2020/04/09	4	11.30	8	11.54	11.25	-4	4,063	-0.10%
2020/04/08	5	11.70	11	11.81	11.45	-6	4,009	-0.15%
2020/04/07	13	11.70	1	11.80	11.80	12	3,856	0.31%
2020/04/06	10	10.26	14	10.35	10.75	-4	3,713	-0.11%
2020/03/31	10	9.99	11	9.74	9.75	-1	3,548	-0.03%
2020/03/30	11	9.80	10	9.80	9.80	1	3,498	0.03%
2020/03/27	0	0.00	12	9.59	9.50	-12	3,455	-0.35%
2020/03/26	12	9.83	2	9.64	9.51	10	3,417	0.29%
2020/03/25	8	9.52	0	0.00	9.54	8	3,367	0.24%
2020/03/24	0	0.00	1	8.70	8.68	-1	3,295	-0.03%
2020/03/19	2	9.00	2	8.19	8.19	0	3,231	0.00%
2020/03/18	3	9.58	2	9.62	9.09	1	3,189	0.03%
2020/03/17	10	9.55	10	9.94	9.54	0	3,140	0.00%
2020/03/16	3	9.61	2	9.67	9.17	1	3,058	0.03%
2020/03/12	0	0.00	23	9.50	9.38	-23	2,881	-0.80%
2020/03/10	1	11.05	0	0.00	10.90	1	2,765	0.04%
2020/03/09	11	11.86	1	13.30	11.60	10	2,681	0.37%
2020/03/06	5	12.85	14	12.94	12.85	-9	2,549	-0.35%
2020/03/05	140	13.55	100	13.28	13.25	40	2,404	1.66%	大買/
2020/03/04	2	13.20	4	13.34	13.50	-2	2,074	-0.10%
2020/03/03	1	12.30	0	0.00	12.30	1	1,734	0.06%
2020/03/02	2	12.20	2	12.23	12.30	0	1,581	0.00%
2020/02/26	1	12.30	6	12.41	12.75	-5	1,355	-0.37%
2020/02/25	2	12.25	2	11.65	11.80	0	1,144	0.00%
2020/02/24	1	12.00	2	12.05	12.05	-1	1,067	-0.09%
2020/02/21	2	12.50	0	0.00	12.20	2	1,009	0.20%
2020/02/20	5	12.47	4	12.58	12.60	1	957	0.10%
2020/02/19	1	12.25	4	12.14	12.25	-3	794	-0.38%
2020/02/18	6	11.46	3	11.22	12.30	3	687	0.44%
2020/02/17	7	11.14	6	11.09	11.20	1	564	0.18%
2020/02/12	10	10.55	10	10.55	10.60	0	469	0.00%
2020/02/10	1	10.35	6	10.35	10.35	-5	402	-1.24%
2019/12/16	0	0.00	1	10.35	10.35	-1	425	-0.24%
2019/12/11	0	0.00	5	10.35	10.25	-5	392	-1.27%
2019/11/18	1	10.35	0	0.00	10.30	1	441	0.23%
2019/09/11	0	0.00	10	11.05	10.95	-10	502	-1.99%
2019/07/11	2	11.45	0	0.00	11.40	2	974	0.21%
2019/07/03	0	0.00	0.3	11.00	11.05	-0.3	1,165	-0.02%
2019/07/02	0	0.00	14.6	11.14	11.05	-14.6	1,188	-1.23%
2019/06/24	5	11.47	0	0.00	11.35	5	1,444	0.35%
2019/05/20	2	11.00	0	0.00	10.80	2	1,801	0.11%
2019/05/08	1	13.35	0	0.00	13.60	1	1,557	0.06%
2019/05/07	0	0.00	10	13.00	13.05	-10	1,494	-0.67%
2019/05/02	10	12.70	0	0.00	12.80	10	1,454	0.69%
2019/04/29	1	12.20	0	0.00	12.15	1	1,424	0.07%
2019/04/22	0	0.00	6	13.10	12.90	-6	1,395	-0.43%
2019/04/19	6	13.35	1	13.50	13.20	5	1,369	0.36%
2019/04/18	2	13.00	3	13.10	13.10	-1	1,262	-0.08%
2019/04/15	1	12.75	0	0.00	12.70	1	1,223	0.08%
2019/04/12	4	12.83	0	0.00	12.80	4	1,216	0.33%
2019/04/11	1	13.35	0	0.00	12.95	1	1,202	0.08%
2019/04/09	26	13.07	0	0.00	12.95	26	1,062	2.45%
2019/04/02	0	0.00	1	13.05	13.20	-1	982	-0.10%
2019/03/29	0	0.00	2	12.15	12.40	-2	852	-0.23%
2019/03/20	16	12.00	15	12.02	12.05	1	706	0.14%
2019/03/18	5	11.60	0	0.00	11.60	5	656	0.76%
2019/03/15	10	11.65	0	0.00	11.60	10	657	1.52%
2019/03/12	3	12.05	0	0.00	11.85	3	654	0.46%
2019/03/07	0	0.00	1	11.50	11.50	-1	615	-0.16%
2019/02/26	0	0.00	2	11.65	11.60	-2	593	-0.34%
2019/02/22	12	12.03	10	11.95	11.95	2	549	0.36%
2019/02/14	1	11.25	0	0.00	11.20	1	511	0.20%
2019/01/18	2	10.75	2	10.80	10.75	0	461	0.00%
2019/01/09	1	10.50	0	0.00	10.40	1	448	0.22%
2019/01/08	5	10.50	6	10.43	10.40	-1	446	-0.22%
2018/11/28	0	0.00	16	11.20	10.90	-16	460	-3.47%
2018/11/23	0	0.00	5	10.00	9.82	-5	421	-1.19%
2018/11/22	5	10.15	0	0.00	10.05	5	418	1.19%
2018/11/14	6	10.37	64	10.50	10.45	-58	426	-13.60%
2018/11/13	34	10.05	11	10.00	10.15	23	344	6.68%
2018/11/07	61	10.25	0	0.00	10.20	61	372	16.37%
2018/10/12	0	0.00	1	9.10	9.40	-1	545	-0.18%
2018/10/11	0	0.00	5	9.82	9.50	-5	539	-0.93%
2018/10/08	0	0.00	2	10.55	10.60	-2	564	-0.35%
2018/08/10	5	13.70	0	0.00	13.15	5	1,193	0.42%
2018/08/08	0	0.00	1	13.25	13.25	-1	1,188	-0.08%
2018/08/07	1	13.35	6	13.25	13.35	-5	1,197	-0.42%
2018/08/06	8	13.58	3	13.60	13.60	5	1,181	0.42%
2018/08/02	0	0.00	1	12.90	12.85	-1	1,148	-0.09%
2018/07/25	11	13.25	13	13.25	13.15	-2	1,189	-0.17%
2018/07/24	2	13.00	0	0.00	12.95	2	1,164	0.17%
2018/07/18	0	0.00	11	12.90	12.75	-11	1,191	-0.92%
2018/07/17	3	13.00	0	0.00	12.80	3	1,193	0.25%
2018/07/16	8	13.19	2	13.10	13.10	6	1,190	0.50%
2018/07/12	2	12.95	0	0.00	13.00	2	1,157	0.17%
2018/07/11	2	13.15	2	12.90	12.70	0	1,158	0.00%
2018/07/09	5	12.55	0	0.00	12.70	5	1,184	0.42%
2018/07/06	0	0.00	1	12.45	12.40	-1	1,175	-0.09%
2018/06/25	0	0.00	10	12.52	12.55	-10	1,206	-0.83%
2018/06/20	0	0.00	1	12.65	12.60	-1	1,228	-0.08%
2018/06/19	5	12.89	0	0.00	12.85	5	1,233	0.41%
2018/06/15	11	13.17	2	13.20	13.05	9	1,231	0.73%
2018/06/11	2	13.75	3	13.70	13.55	-1	1,221	-0.08%
2018/06/08	4	13.80	2	13.95	13.60	2	1,226	0.16%
2018/06/01	14	13.67	17	13.40	13.20	-3	1,358	-0.22%
2018/05/30	3	12.95	0	0.00	12.80	3	1,364	0.22%
2018/05/17	6	12.60	6	12.35	12.30	0	1,325	0.00%
2018/05/16	0	0.00	2	11.98	11.85	-2	1,313	-0.15%
2018/05/15	0	0.00	0.1	12.15	11.90	-0.1	1,342	-0.01%
2018/05/07	12	13.02	10	12.90	12.90	2	1,657	0.12%
2018/04/25	0	0.00	1	12.10	12.10	-1	2,635	-0.04%
2018/04/24	10	12.15	0	0.00	12.15	10	2,689	0.37%
2018/04/18	10	12.60	0	0.00	12.55	10	2,925	0.34%
2018/04/13	2	13.35	0	0.00	13.30	2	2,979	0.07%
2018/04/12	0	0.00	10	13.10	13.00	-10	3,011	-0.33%
2018/03/23	0	0.00	24	12.89	12.80	-24	3,471	-0.69%
2018/03/22	3	13.75	0	0.00	13.30	3	3,583	0.08%
2018/03/21	2	13.80	0	0.00	13.70	2	3,659	0.05%
2018/03/20	5	13.57	5	13.70	13.60	0	3,718	0.00%
2018/03/19	6	13.81	0	0.00	13.70	6	3,724	0.16%
2018/03/16	3	13.80	5	13.85	13.85	-2	3,722	-0.05%
2018/03/15	4	13.88	0	0.00	13.80	4	3,714	0.11%
2018/03/14	5	14.00	7	14.02	14.00	-2	3,703	-0.05%
2018/03/13	17	14.27	20	14.03	14.05	-3	3,692	-0.08%
2018/03/12	2	13.50	0	0.00	13.40	2	3,453	0.06%
2018/03/09	14	13.84	0	0.00	13.55	14	3,466	0.40%
2018/03/06	0	0.00	60	14.10	13.80	-60	3,532	-1.70%
2018/03/05	0	0.00	6	14.15	14.15	-6	3,535	-0.17%
2018/02/27	3	13.50	0	0.00	13.35	3	3,628	0.08%
2018/02/22	0	0.00	5	13.30	13.10	-5	3,785	-0.13%
2018/02/12	1	12.50	3	12.50	12.35	-2	3,858	-0.05%
2018/02/06	0	0.00	1	13.10	13.05	-1	4,153	-0.02%
2018/02/05	7	14.40	1	14.65	14.50	6	4,389	0.14%
2018/02/02	7	15.03	3	15.08	15.00	4	4,621	0.09%
2018/02/01	4	15.73	8	15.76	15.15	-4	5,000	-0.08%
2018/01/31	8	15.15	0	0.00	15.15	8	5,132	0.16%
2018/01/30	10	15.81	39	15.69	15.35	-29	5,103	-0.57%
2018/01/29	38	15.30	9	16.02	16.05	29	5,024	0.58%
2018/01/26	8	14.93	11	14.84	15.00	-3	4,783	-0.06%
2018/01/25	4	14.75	2	14.50	14.45	2	4,696	0.04%
2018/01/24	4	14.90	0	0.00	14.90	4	4,669	0.09%
2018/01/23	23	15.47	4	15.60	15.05	19	4,676	0.41%
2018/01/22	29	14.95	0	0.00	14.85	29	4,504	0.64%
2018/01/19	12	15.09	11	15.28	15.20	1	4,448	0.02%
2018/01/18	3	14.50	1	14.65	14.35	2	4,172	0.05%
2018/01/17	6	14.33	0	0.00	14.65	6	4,138	0.14%
2018/01/10	1	13.60	8	13.65	13.50	-7	4,033	-0.17%
2018/01/09	5	13.70	14	13.70	13.65	-9	4,027	-0.22%
2018/01/08	2	14.10	18	13.85	13.65	-16	4,048	-0.40%
2018/01/05	5	14.16	0	0.00	14.10	5	3,982	0.13%
2018/01/04	7	14.37	2	14.40	14.30	5	3,960	0.13%
2018/01/03	16	14.38	14	14.29	14.55	2	3,920	0.05%
2018/01/02	10	14.25	0	0.00	14.05	10	3,853	0.26%