圓剛 (2417)-元大-汐止券商分點個股進出

台股 » 個股 » 圓剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓剛

(2417)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

圓剛 (2417)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	36.15	2	36.40	35.45	-1	5,930	-0.02%
2024/04/19	3	37.23	3	37.03	36.75	0	5,915	0.00%
2024/04/18	2	38.48	0	0.00	37.75	2	5,896	0.03%
2024/04/17	0	39.30	2	39.40	38.75	-2	5,882	-0.03%
2024/04/16	7	38.73	4	39.34	38.60	3	5,885	0.05%
2024/04/15	2	41.63	11	41.25	40.50	-9	5,878	-0.15%
2024/04/12	10	43.02	2	42.38	42.80	8	5,859	0.14%
2024/04/11	13	42.73	20	42.01	42.00	-7	5,832	-0.12%
2024/04/10	0.8	44.25	10	44.02	43.90	-9.2	5,772	-0.16%
2024/04/09	4	44.19	1	43.80	43.70	3	5,767	0.05%
2024/04/08	2	44.95	2.1	44.89	44.30	-0.1	5,749	0.00%
2024/04/03	5	44.62	16	44.51	44.60	-11	5,735	-0.19%
2024/04/02	29	45.78	9	45.82	45.00	20	5,733	0.35%
2024/04/01	11	45.34	3.1	45.43	44.60	7.9	5,630	0.14%
2024/03/29	5.1	44.62	4.3	44.73	43.40	0.9	5,542	0.02%
2024/03/28	3.1	44.31	4	44.56	44.65	-0.9	5,483	-0.02%
2024/03/27	10	45.14	14	44.62	45.45	-4	5,406	-0.07%
2024/03/26	57.3	49.94	19	48.87	46.20	38.3	5,295	0.72%
2024/03/25	1	51.20	0	0.00	51.10	1	4,849	0.02%
2024/03/22	0	0.00	3	49.60	50.70	-3	4,833	-0.06%
2024/03/20	0	0.00	5	45.60	45.05	-5	4,796	-0.10%
2024/03/19	1	48.40	0	0.00	47.05	1	4,847	0.02%
2024/03/18	2	46.30	2	46.88	47.90	0	4,975	0.00%
2024/03/15	6	48.04	1	46.60	46.55	5	5,080	0.10%
2024/03/14	2	49.47	9	49.60	49.35	-7	5,140	-0.14%
2024/03/13	3.7	47.11	5	47.76	49.00	-1.3	5,148	-0.03%
2024/03/12	7	49.36	2	49.25	49.70	5	5,181	0.10%
2024/03/11	25.5	53.39	14	52.29	51.50	11.5	5,293	0.22%
2024/03/08	7	51.40	43	51.40	50.90	-36	5,071	-0.71%
2024/03/07	59	53.73	119	52.78	52.80	-60	4,889	-1.23%	大賣/
2024/03/06	50	49.43	79.1	51.53	52.20	-29.1	4,241	-0.69%
2024/03/05	17	46.06	6.6	47.26	47.50	10.4	3,711	0.28%
2024/03/04	4	42.23	39	42.44	43.20	-35	3,668	-0.95%
2024/03/01	6	38.59	1	39.30	39.30	5	3,368	0.15%
2024/02/29	18.5	38.31	22	38.37	39.00	-3.5	3,325	-0.10%
2024/02/27	2	36.20	0	0.00	36.30	2	3,511	0.06%
2024/02/23	14	37.36	13.7	37.11	36.95	0.3	4,044	0.01%
2024/02/22	25	37.68	17	38.18	38.55	8	4,027	0.20%
2024/02/21	2	35.10	1.1	35.42	35.05	0.9	3,811	0.02%
2024/02/20	2.4	34.83	0	0.00	35.10	2.4	4,085	0.06%
2024/02/19	1.5	34.95	0	0.00	35.30	1.5	5,312	0.03%
2024/02/16	1	34.70	1	34.60	34.70	0	5,767	0.00%
2024/02/15	0	0.00	1	33.00	33.25	-1	6,214	-0.02%
2024/02/05	6	33.10	0	0.00	33.00	6	6,308	0.10%
2024/02/02	5	33.55	5	33.50	33.70	0	6,406	0.00%
2024/02/01	0	0.00	1.5	33.48	33.30	-1.5	6,452	-0.02%
2024/01/31	0	0.00	1	33.50	33.65	-1	6,487	-0.02%
2024/01/30	0	0.00	2	33.88	34.00	-2	6,575	-0.03%
2024/01/29	0	0.00	1	34.10	34.20	-1	6,656	-0.02%
2024/01/26	7	34.52	23	34.96	34.25	-16	6,775	-0.24%
2024/01/25	5	33.36	0	0.00	33.00	5	6,958	0.07%
2024/01/24	6	33.75	7	33.90	33.65	-1	7,322	-0.01%
2024/01/18	0	0.00	2.1	31.65	31.85	-2.1	7,743	-0.03%
2024/01/15	0	0.00	2	33.00	32.70	-2	7,781	-0.03%
2024/01/12	1	32.55	1	32.90	32.60	0	7,803	0.00%
2024/01/11	1	33.35	1	33.40	33.00	0	7,814	0.00%
2024/01/10	6	33.50	5	33.25	33.20	1	7,828	0.01%
2024/01/09	2	33.55	0	0.00	34.00	2	7,840	0.03%
2024/01/08	4	34.04	3	34.00	33.40	1	7,849	0.01%
2024/01/04	1	34.55	0	0.00	34.40	1	7,889	0.01%
2024/01/03	3	34.30	0.6	34.65	34.50	2.5	7,950	0.03%
2024/01/02	2	35.05	0	0.00	35.05	2	8,221	0.02%
2023/12/29	1	36.00	0	0.00	36.00	1	8,823	0.01%
2023/12/28	1	36.80	19	36.93	36.15	-18	9,249	-0.19%
2023/12/27	0	0.00	3	36.47	36.15	-3	9,598	-0.03%
2023/12/25	0	0.00	1	35.75	35.30	-1	9,755	-0.01%
2023/12/22	1	35.65	0	0.00	35.60	1	9,767	0.01%
2023/12/21	4	35.63	0	0.00	35.70	4	9,797	0.04%
2023/12/20	1	36.00	1	35.90	36.05	0	9,829	0.00%
2023/12/19	0.6	35.50	0	0.00	35.20	0.6	9,925	0.01%
2023/12/18	12	36.03	0.2	36.05	36.00	11.8	10,096	0.12%
2023/12/15	19	36.33	1	37.10	36.25	18	10,228	0.18%
2023/12/14	6	37.74	4	37.19	37.20	2	10,270	0.02%
2023/12/13	4	37.69	4	37.60	38.10	0	10,327	0.00%
2023/12/12	4	37.59	1	37.35	36.70	3	10,205	0.03%
2023/12/11	3	39.38	1	39.55	38.70	2	10,107	0.02%
2023/12/08	0	0.00	12	39.03	38.95	-12	10,134	-0.12%
2023/12/07	17.1	39.77	2.1	40.13	38.65	15	10,177	0.15%
2023/12/06	10.1	40.06	20.2	40.50	39.85	-10.1	10,092	-0.10%
2023/12/05	6.2	39.71	27	39.60	39.80	-20.8	9,913	-0.21%
2023/12/04	39	40.00	11	40.09	39.80	28	9,798	0.29%
2023/12/01	2	38.68	1.4	38.65	38.95	0.6	9,645	0.01%
2023/11/30	5.3	38.49	9	38.74	38.60	-3.7	9,605	-0.04%
2023/11/29	11.5	39.48	7	39.59	38.95	4.5	9,511	0.05%
2023/11/28	12.4	39.07	11	39.25	39.40	1.4	9,429	0.02%
2023/11/27	2.2	38.89	7	38.94	39.25	-4.8	9,361	-0.05%
2023/11/24	67	39.66	56	41.24	40.30	11	9,279	0.12%
2023/11/22	9	38.31	7	38.35	38.25	2	8,297	0.02%
2023/11/21	16	38.29	55	38.27	38.15	-39	8,215	-0.47%
2023/11/20	3	38.03	1	38.50	37.80	2	8,067	0.02%
2023/11/17	15.1	38.31	6	38.32	38.20	9.1	7,939	0.11%
2023/11/16	167	40.37	155.6	41.00	39.00	11.4	7,643	0.15%	大買/大賣/
2023/11/15	26	38.04	57.2	38.80	39.35	-31.2	6,398	-0.49%
2023/11/14	49	36.62	35	36.96	35.80	14	5,913	0.24%
2023/11/13	7	33.24	20	34.11	34.40	-13	5,439	-0.24%
2023/11/10	9	33.36	5	33.30	33.25	4	5,334	0.07%
2023/11/09	4.2	32.51	7	33.15	32.60	-2.8	5,220	-0.05%
2023/11/08	3	33.90	9	33.60	33.35	-6	5,172	-0.12%
2023/11/07	6	33.63	10	33.85	33.50	-4	5,124	-0.08%
2023/11/06	12	33.56	10	33.34	33.55	2	5,027	0.04%
2023/11/03	22	34.80	15	34.68	34.80	7	4,930	0.14%
2023/11/02	38	34.72	27	35.12	35.60	11	4,784	0.23%
2023/11/01	25	34.36	28	34.75	34.75	-3	4,479	-0.07%
2023/10/31	24	33.30	18	33.67	32.80	6	4,077	0.15%
2023/10/30	0	0.00	9	35.90	35.90	-9	3,788	-0.24%
2023/10/27	1	32.25	2	32.65	32.65	-1	3,665	-0.03%
2023/10/26	5	29.62	0.3	30.05	29.70	4.7	3,624	0.13%
2023/10/25	5	31.09	1	31.15	31.10	4	3,590	0.11%
2023/10/24	8.3	30.37	2	30.15	30.50	6.3	3,562	0.18%
2023/10/23	3	28.28	2	29.60	28.95	1	3,532	0.03%
2023/10/20	2	29.20	4	28.70	28.75	-2	3,515	-0.06%
2023/10/19	0	0.00	4	29.95	30.00	-4	3,484	-0.11%
2023/10/18	2	31.80	0	0.00	30.50	2	3,460	0.06%
2023/10/17	0	0.00	2	32.15	31.40	-2	3,431	-0.06%
2023/10/16	3	31.60	1	31.15	31.85	2	3,396	0.06%
2023/10/13	0	0.00	1	32.80	32.35	-1	3,359	-0.03%
2023/10/12	10	32.80	0	0.00	33.00	10	3,334	0.30%
2023/10/11	3	32.37	11.1	32.70	32.50	-8.1	3,289	-0.25%
2023/10/06	16	34.18	11.1	34.26	34.25	4.9	3,221	0.15%
2023/10/05	56.5	36.26	44.1	35.94	35.85	12.4	2,924	0.42%
2023/10/04	14.1	33.45	19	34.00	34.80	-5	2,300	-0.22%
2023/10/03	8	31.11	19	32.00	31.65	-11	1,848	-0.60%
2023/10/02	1	29.90	2.6	29.90	29.90	-1.6	1,454	-0.11%
2023/09/28	4	26.45	10	27.02	27.20	-6	1,369	-0.44%
2023/09/27	1	24.75	0	0.00	24.75	1	1,249	0.08%
2023/09/25	0	0.00	1	25.35	25.35	-1	1,193	-0.08%
2023/09/22	30.1	26.59	14	26.91	26.65	16.1	1,142	1.41%
2023/09/21	59	27.01	14.1	26.98	26.90	45	1,032	4.36%
2023/09/20	5.3	26.39	5	26.40	26.40	0.3	820	0.03%
2023/09/19	2	25.00	0	0.00	24.95	2	677	0.30%
2023/09/18	5	25.28	5	25.04	25.40	0	590	0.00%
2023/09/14	0	0.00	5	23.55	23.20	-5	446	-1.12%
2023/09/13	8.2	22.94	6	23.27	23.35	2.2	427	0.52%
2023/09/12	0	0.00	12	22.86	22.90	-12	318	-3.77%
2023/08/28	0.2	20.70	0	0.00	20.65	0.2	278	0.07%
2023/08/11	0.4	20.35	5	20.25	20.30	-4.6	303	-1.52%
2023/08/10	0	0.00	2	20.20	20.25	-2	304	-0.66%
2023/08/09	0.4	20.75	0	0.00	20.70	0.4	303	0.13%
2023/07/31	0	0.00	4	21.00	20.85	-4	397	-1.01%
2023/07/27	0	0.00	4	21.00	20.85	-4	706	-0.57%
2023/07/25	0	0.00	18	20.56	20.65	-18	790	-2.28%
2023/07/14	0	0.00	2	20.75	20.90	-2	796	-0.25%
2023/07/07	5	21.78	0	0.00	21.60	5	795	0.63%
2023/07/03	0	0.00	0.8	21.70	21.85	-0.8	792	-0.10%
2023/06/21	0	0.00	1	22.25	22.20	-1	781	-0.13%
2023/06/19	1	22.30	0	0.00	21.95	1	778	0.13%
2023/06/16	0	0.00	1	22.20	22.20	-1	778	-0.13%
2023/06/15	0	0.00	2	22.25	22.20	-2	775	-0.26%
2023/06/12	2	21.75	0	0.00	21.80	2	764	0.26%
2023/06/07	2	21.95	0	0.00	21.95	2	773	0.26%
2023/06/02	3	22.02	1	22.05	22.15	2	770	0.26%
2023/05/31	0	0.00	2	22.00	21.95	-2	774	-0.26%
2023/05/30	3	21.88	0	0.00	21.85	3	771	0.39%
2023/05/29	0	0.00	1	21.80	21.90	-1	768	-0.13%
2023/05/26	1	21.60	0	0.00	21.60	1	766	0.13%
2023/05/15	0	0.00	2	21.00	20.95	-2	770	-0.26%
2023/05/11	1	21.05	0	0.00	20.90	1	764	0.13%
2023/05/10	0	0.00	1	22.05	21.90	-1	741	-0.13%
2023/05/04	0	0.00	2.1	22.94	23.10	-2.1	690	-0.30%
2023/05/03	12.1	23.39	0	0.00	22.95	12.1	656	1.84%
2023/05/02	0	0.00	8	25.45	25.45	-8	383	-2.09%
2023/04/18	0	0.00	2	24.20	23.95	-2	292	-0.68%
2023/04/12	0	24.33	0	0.00	24.25	0	284	0.00%
2023/03/16	2	22.53	0	0.00	22.50	2	393	0.51%
2023/03/03	0	0.00	5	23.75	23.80	-5	691	-0.72%
2023/02/16	0	0.00	1	23.55	23.50	-1	788	-0.13%
2023/02/15	5	22.85	0	0.00	22.90	5	799	0.63%
2023/01/30	0	0.00	1	22.75	22.70	-1	784	-0.13%
2023/01/17	1	22.30	0	0.00	22.20	1	782	0.13%
2023/01/13	0	0.00	12	22.30	22.45	-12	780	-1.54%
2023/01/12	1	22.55	0	0.00	22.30	1	778	0.13%
2023/01/09	2	22.70	0	0.00	22.95	2	781	0.26%
2023/01/06	0	0.00	3	22.45	22.55	-3	784	-0.38%
2023/01/03	1	22.00	1	22.15	22.20	0	793	0.00%
2022/12/30	0	0.00	1	22.15	22.20	-1	794	-0.13%
2022/12/26	3	22.92	2	22.90	22.75	1	887	0.11%
2022/12/23	1	22.15	1	22.50	22.60	0	884	0.00%
2022/12/20	1	22.00	0	0.00	22.05	1	892	0.11%
2022/12/19	1	23.35	0	0.00	22.80	1	895	0.11%
2022/12/15	11	23.39	14	23.45	23.40	-3	890	-0.34%
2022/12/14	1	24.15	18	24.44	23.60	-17	886	-1.92%
2022/12/02	1	23.15	10	23.15	23.10	-9	941	-0.96%
2022/12/01	4	24.10	5	23.75	23.85	-1	951	-0.11%
2022/11/30	2	23.30	0	0.00	23.20	2	931	0.21%
2022/11/29	6	23.61	0	0.00	23.50	6	938	0.64%
2022/11/28	35	24.50	5	23.80	24.25	30	927	3.23%
2022/11/25	0	0.00	14	23.83	24.30	-14	799	-1.75%
2022/11/24	10	22.15	0	0.00	22.10	10	741	1.35%
2022/11/23	0	0.00	1	22.45	22.15	-1	745	-0.13%
2022/11/18	1	22.05	0	0.00	21.95	1	749	0.13%
2022/11/15	1	23.00	2	22.45	22.40	-1	776	-0.13%
2022/11/14	13	22.70	4	23.28	23.60	9	784	1.15%
2022/11/11	0	0.00	3	22.30	22.30	-3	714	-0.42%
2022/11/10	1	20.30	0	0.00	20.30	1	705	0.14%
2022/11/08	5	20.80	0	0.00	20.60	5	711	0.70%
2022/11/04	0	0.00	1	20.35	20.40	-1	710	-0.14%
2022/11/02	0	0.00	1	20.10	20.20	-1	714	-0.14%
2022/11/01	1	20.05	1	19.95	19.90	0	715	0.00%
2022/10/28	0.4	19.55	0	0.00	19.35	0.4	723	0.06%
2022/10/24	5	19.60	2	19.60	19.50	3	730	0.41%
2022/10/17	0	0.00	2	19.40	19.50	-2	741	-0.27%
2022/10/14	0	0.00	2	19.55	19.60	-2	742	-0.27%
2022/10/13	1	19.25	0	0.00	18.95	1	742	0.13%
2022/10/07	1	21.10	0	0.00	20.90	1	735	0.14%
2022/10/06	4.5	21.18	0	0.00	21.10	4.5	734	0.61%
2022/10/05	2	22.00	3	22.25	21.60	-1	730	-0.14%
2022/10/04	0	0.00	2	21.35	21.35	-2	688	-0.29%
2022/09/28	1	19.55	0	0.00	19.30	1	650	0.15%
2022/09/23	1	21.60	0	0.00	21.65	1	653	0.15%
2022/09/21	0.2	22.35	0	0.00	22.30	0.2	654	0.03%
2022/09/19	0.1	22.78	0	0.00	22.80	0.1	659	0.02%
2022/09/15	0.4	24.20	0	0.00	24.20	0.4	658	0.06%
2022/09/14	0.2	23.58	0	0.00	23.75	0.2	657	0.03%
2022/09/13	0.4	24.27	0	0.00	24.15	0.4	655	0.05%
2022/09/12	0	0.00	3	25.40	24.90	-3	650	-0.46%
2022/09/08	3	24.85	2	25.15	24.90	1	610	0.16%
2022/09/07	3	23.40	0	0.00	23.20	3	557	0.54%
2022/09/06	1	23.35	1	23.90	24.05	0	519	0.00%
2022/08/22	0	0.00	1	24.30	23.45	-1	561	-0.18%
2022/08/19	0	0.00	0.2	23.50	23.25	-0.2	553	-0.03%
2022/08/18	1	22.80	2	23.75	23.90	-1	535	-0.19%
2022/08/17	0	0.00	2	23.00	23.30	-2	528	-0.38%
2022/08/16	2	22.75	0	0.00	22.60	2	537	0.37%
2022/08/09	0	0.00	1	21.80	21.95	-1	673	-0.15%
2022/07/29	0	0.00	1	22.15	22.25	-1	865	-0.12%
2022/07/27	0	0.00	1	21.65	21.70	-1	921	-0.11%
2022/07/26	1	21.55	0	0.00	21.35	1	958	0.10%
2022/07/21	0	0.00	21	21.79	22.00	-21	1,385	-1.52%
2022/07/20	6	21.35	0.4	21.40	21.30	5.6	1,761	0.32%
2022/07/19	1.1	21.04	1	21.00	20.95	0.1	2,544	0.01%
2022/07/15	2	20.30	2	20.50	20.55	0	3,089	0.00%
2022/07/13	0.1	20.40	0	0.00	20.40	0.1	3,565	0.00%
2022/07/11	0	0.00	8	20.70	20.70	-8	3,627	-0.22%
2022/07/08	0	0.00	3	20.80	20.70	-3	3,631	-0.08%
2022/07/07	2	20.50	6	20.13	20.50	-4	3,630	-0.11%
2022/07/06	3	20.50	0	0.00	19.80	3	3,636	0.08%
2022/07/05	3	20.05	6	20.43	20.30	-3	3,649	-0.08%
2022/07/04	2	20.10	0	0.00	19.60	2	3,652	0.05%
2022/07/01	4.2	21.19	0	0.00	19.70	4.2	3,669	0.11%
2022/06/29	2	22.50	0	0.00	22.55	2	3,789	0.05%
2022/06/27	0	0.00	3	22.98	23.15	-3	3,808	-0.08%
2022/06/17	0	0.00	3	23.60	23.70	-3	3,964	-0.08%
2022/06/16	1	24.20	1	24.70	24.20	0	3,964	0.00%
2022/06/14	1	24.80	4	24.55	24.80	-3	3,970	-0.08%
2022/06/10	0.1	25.35	4	25.30	25.30	-3.9	3,970	-0.10%
2022/06/09	1	25.65	0	0.00	25.65	1	3,982	0.03%
2022/06/08	0.1	26.25	6	26.15	26.25	-5.9	3,974	-0.15%
2022/06/07	1	25.85	0	0.00	25.80	1	3,908	0.03%
2022/06/06	2	26.38	6	26.49	26.15	-4	3,911	-0.10%
2022/06/01	3	26.15	5	26.28	26.05	-2	3,924	-0.05%
2022/05/31	2	25.80	0	0.00	25.90	2	3,920	0.05%
2022/05/27	1	25.35	1	25.50	25.40	0	3,915	0.00%
2022/05/24	0.5	25.71	0	0.00	25.05	0.5	3,920	0.01%
2022/05/23	6	26.04	0	0.00	26.05	6	3,909	0.15%
2022/05/19	7	26.64	6	26.78	25.80	1	3,907	0.03%
2022/05/18	2	26.20	6	26.08	26.15	-4	3,836	-0.10%
2022/05/16	4	25.30	0	0.00	25.35	4	3,820	0.10%
2022/05/13	3	25.10	3	25.30	25.35	0	3,815	0.00%
2022/05/12	11.1	26.02	65	25.23	24.20	-53.9	3,798	-1.42%
2022/05/11	15	27.34	13	26.79	26.75	2	3,771	0.05%
2022/05/10	10	27.45	16	27.69	27.60	-6	3,715	-0.16%
2022/05/09	9	27.97	9	27.79	27.85	0	3,704	0.00%
2022/05/06	58	28.12	0	0.00	28.00	58	3,686	1.57%
2022/05/05	8	28.32	3	28.68	28.65	5	3,680	0.14%
2022/05/04	4.2	28.18	3	28.40	28.25	1.2	3,661	0.03%
2022/05/03	1.1	29.00	0	0.00	28.00	1.1	3,645	0.03%
2022/04/29	8.1	30.10	48.2	30.11	29.10	-40.1	3,632	-1.10%
2022/04/28	50.2	29.54	1	29.10	30.00	49.2	3,512	1.40%
2022/04/27	7.7	30.62	8	30.42	30.25	-0.3	3,448	-0.01%
2022/04/26	17	33.16	11.3	32.12	30.15	5.7	3,302	0.17%
2022/04/25	50.7	35.01	26.1	35.16	32.15	24.6	2,950	0.83%
2022/04/22	17.1	33.43	26.4	32.54	33.80	-9.3	2,202	-0.42%
2022/04/21	3	31.05	12	31.03	30.75	-9	1,912	-0.47%
2022/04/20	7.1	29.46	5	29.72	29.90	2.1	1,712	0.12%
2022/04/19	18	28.84	25.9	29.27	30.35	-7.9	1,600	-0.50%
2022/04/18	0	0.00	1	25.45	27.60	-1	1,408	-0.07%
2022/04/14	2	26.10	2	25.75	25.75	0	1,553	0.00%
2022/04/13	2	26.03	0	0.00	26.00	2	1,726	0.12%
2022/04/12	3.1	25.83	0	0.00	25.60	3.1	2,124	0.15%
2022/04/11	6	26.87	2	26.80	26.80	4	2,213	0.18%
2022/04/08	6	28.45	2	28.70	28.55	4	2,323	0.17%
2022/04/06	11	29.05	5	29.13	29.00	6	2,780	0.22%
2022/04/01	15	28.91	7	29.37	28.30	8	3,155	0.25%
2022/03/29	6	27.88	2.3	28.37	28.00	3.7	3,754	0.10%
2022/03/28	7	28.46	7	28.30	28.70	0	3,664	0.00%
2022/03/25	2	25.90	0	0.00	26.10	2	3,580	0.06%
2022/03/22	0	0.00	2	26.45	26.55	-2	3,578	-0.06%
2022/03/21	2	26.15	1	26.25	26.25	1	3,576	0.03%
2022/03/15	1	24.55	0	0.00	24.60	1	3,588	0.03%
2022/03/11	0	0.00	2	25.85	25.70	-2	3,571	-0.06%
2022/03/10	3	26.40	0	0.00	26.40	3	3,573	0.08%
2022/03/09	2	25.75	0.1	25.35	25.25	1.9	3,569	0.05%
2022/03/08	0.1	25.00	6	25.05	25.20	-5.9	3,577	-0.16%
2022/03/07	0.2	25.75	5	25.90	25.70	-4.8	3,576	-0.14%
2022/02/24	1	27.30	3.6	27.79	27.00	-2.6	3,670	-0.07%
2022/02/22	5	28.40	0	0.00	28.05	5	3,698	0.14%
2022/02/21	2	29.50	1	29.15	29.40	1	3,699	0.03%
2022/02/17	0	0.00	0.8	29.75	29.50	-0.8	3,695	-0.02%
2022/02/16	5.2	30.04	0	0.00	29.65	5.2	3,692	0.14%
2022/02/14	0	0.00	11	29.82	29.90	-11	3,686	-0.30%
2022/02/11	5	30.60	0	0.00	30.60	5	3,680	0.14%
2022/02/10	0.2	30.75	6	30.78	30.75	-5.8	3,678	-0.16%
2022/02/08	12	31.07	2	31.05	30.80	10	3,666	0.27%
2022/01/25	4	31.20	1	31.10	30.65	3	3,655	0.08%
2022/01/24	1	31.65	0	0.00	32.00	1	3,654	0.03%
2022/01/21	4	32.15	4	32.55	32.00	0	3,640	0.00%
2022/01/20	8	32.65	3	32.58	32.60	5	3,630	0.14%
2022/01/19	5	33.26	7	33.41	33.30	-2	3,613	-0.06%
2022/01/18	5	32.45	0	0.00	32.45	5	3,561	0.14%
2022/01/14	5	31.98	5	32.91	32.80	0	3,515	0.00%
2022/01/13	2	32.80	2	32.75	32.85	0	3,510	0.00%
2022/01/12	3	33.25	4	32.91	33.20	-1	3,504	-0.03%
2022/01/11	9	34.39	9	34.12	33.70	0	3,457	0.00%
2022/01/10	8	35.68	10	34.60	34.00	-2	3,372	-0.06%
2022/01/07	10.1	36.04	6.1	35.92	35.15	4	3,310	0.12%
2022/01/06	11.3	36.27	14	36.80	37.15	-2.7	3,281	-0.08%
2022/01/05	14.1	35.46	8	36.07	37.60	6.1	3,478	0.18%
2022/01/04	0.4	34.70	9	34.70	34.70	-8.6	3,098	-0.28%
2022/01/03	3	32.47	5	32.30	31.55	-2	3,040	-0.07%
2021/12/30	3	31.58	1	31.85	32.00	2	2,923	0.07%
2021/12/29	13.5	33.36	7	32.89	32.80	6.5	2,834	0.23%
2021/12/28	13	33.26	14.6	33.43	33.55	-1.6	2,457	-0.07%
2021/12/27	11	29.93	7	30.03	30.50	4	2,038	0.20%
2021/12/24	14	28.59	2.5	29.98	30.00	11.5	1,708	0.67%
2021/12/23	1.2	25.43	9	27.27	27.30	-7.8	1,492	-0.52%
2021/12/22	1	25.00	0	0.00	24.85	1	1,379	0.07%
2021/12/21	0.2	24.35	0	0.00	24.80	0.2	1,395	0.01%
2021/12/15	0.2	24.35	0	0.00	24.35	0.2	1,820	0.01%
2021/12/07	0.1	24.85	0	0.00	24.85	0.1	2,169	0.00%
2021/12/06	1	24.95	0	0.00	24.90	1	2,170	0.05%
2021/12/02	1	25.20	0	0.00	24.70	1	2,165	0.05%
2021/12/01	0.1	25.25	0	0.00	25.15	0.1	2,159	0.00%
2021/11/30	0.2	25.20	0	0.00	25.10	0.2	2,165	0.01%
2021/11/29	11	25.45	1	25.80	25.10	10	2,161	0.46%
2021/11/25	0.2	25.75	0	0.00	25.30	0.2	2,098	0.01%
2021/11/24	0	0.00	2	25.20	25.80	-2	2,152	-0.09%
2021/11/23	2	25.00	0	0.00	25.00	2	2,189	0.09%
2021/11/22	2	25.15	2	25.40	25.55	0	2,208	0.00%
2021/11/18	0.9	26.11	0	0.00	25.85	0.9	2,224	0.04%
2021/11/17	0.1	26.70	0	0.00	26.60	0.1	2,221	0.00%
2021/11/12	0.7	27.45	0	0.00	27.20	0.7	2,338	0.03%
2021/11/03	0.4	27.15	0	0.00	27.20	0.4	2,588	0.01%
2021/11/01	0	0.00	1	27.90	27.50	-1	2,609	-0.04%
2021/10/29	1	27.45	0	0.00	27.15	1	2,650	0.04%
2021/10/28	2	27.53	2	27.75	27.70	0	2,657	0.00%
2021/10/20	0.1	25.45	0	0.00	26.30	0.1	2,785	0.00%
2021/10/14	0.1	24.00	0	0.00	24.15	0.1	2,784	0.00%
2021/10/13	6.3	27.79	1	26.50	26.50	5.3	2,712	0.20%
2021/09/29	0	0.00	1	27.60	26.05	-1	2,348	-0.04%
2021/09/28	1	28.00	0	28.05	27.85	1	2,325	0.04%
2021/09/27	0	0.00	2	28.30	28.10	-2	2,359	-0.09%
2021/09/24	0	0.00	1	29.15	29.00	-1	2,361	-0.04%
2021/09/22	1	29.80	0	0.00	29.70	1	2,371	0.04%
2021/09/17	0	0.00	0	30.70	30.50	0	2,370	0.00%
2021/09/16	0	0.00	3	30.70	30.50	-3	2,367	-0.13%
2021/09/15	1	30.55	1	31.25	30.85	0	2,371	0.00%
2021/09/14	1	30.95	2	30.60	31.00	-1	2,367	-0.04%
2021/09/10	2	30.43	0	0.00	30.05	2	2,330	0.09%
2021/09/09	26	30.01	28	30.04	31.00	-2	2,295	-0.09%
2021/09/08	3	28.03	3	29.40	29.80	0	1,997	0.00%
2021/09/06	4	28.68	1	28.00	27.45	3	1,919	0.16%
2021/09/03	1	28.55	0	0.00	28.25	1	1,701	0.06%
2021/09/01	0	0.00	1	29.00	29.05	-1	1,749	-0.06%
2021/08/30	2	28.70	0	0.00	28.95	2	1,794	0.11%
2021/08/25	0	0.00	5	28.65	28.70	-5	1,880	-0.27%
2021/08/24	1	28.00	0	0.00	28.00	1	1,923	0.05%
2021/08/23	0	0.00	0.3	28.50	28.60	-0.3	1,939	-0.02%
2021/08/20	0	0.00	0.2	27.50	27.70	-0.2	1,961	-0.01%
2021/08/19	0.4	28.07	11	27.32	27.05	-10.7	1,963	-0.54%
2021/08/18	1.2	27.79	2.3	27.69	28.85	-1.1	1,962	-0.06%
2021/08/17	5.7	28.87	0	0.00	27.65	5.7	1,982	0.29%
2021/08/16	0.3	29.05	3.2	28.60	29.15	-2.9	2,018	-0.14%
2021/08/13	5.2	29.70	0	0.00	29.00	5.2	2,071	0.25%
2021/08/12	0.1	30.30	0	0.00	30.30	0.1	2,278	0.00%
2021/08/11	1.4	30.68	2	30.43	30.20	-0.7	2,587	-0.03%
2021/08/10	1.1	30.61	0.2	31.15	30.80	0.9	2,992	0.03%
2021/08/09	1.2	31.81	4	31.65	31.55	-2.8	3,314	-0.09%
2021/08/06	0.1	34.25	3	34.25	34.10	-2.9	3,516	-0.08%
2021/08/05	1	35.50	0	0.00	35.25	1	3,580	0.03%
2021/08/04	5	36.06	5	35.95	35.90	0	3,700	0.00%
2021/08/03	6	35.46	5	35.80	36.65	1	3,774	0.03%
2021/08/02	0	0.00	10	35.03	35.20	-10	3,658	-0.27%
2021/07/30	1.1	34.50	2	35.60	35.20	-0.9	3,707	-0.02%
2021/07/27	1	37.00	10	37.26	37.00	-9	3,791	-0.24%
2021/07/26	4	38.46	0	0.00	37.55	4	3,826	0.10%
2021/07/23	6	37.59	6	37.48	37.70	0	3,811	0.00%
2021/07/22	3	39.23	1.1	39.30	39.20	1.9	3,843	0.05%
2021/07/20	2.1	39.34	0	0.00	39.15	2.1	3,889	0.05%
2021/07/19	1	40.50	5	40.60	40.45	-4	3,879	-0.10%
2021/07/16	4	41.13	1	40.95	40.90	3	3,962	0.08%
2021/07/13	0.2	40.30	1	40.55	40.30	-0.8	4,030	-0.02%
2021/07/12	4	39.75	2	39.35	39.95	2	4,051	0.05%
2021/07/09	1.1	39.47	0	0.00	39.35	1.1	4,066	0.03%
2021/07/07	1	40.45	1	40.25	40.00	0	4,313	0.00%
2021/07/06	10	40.85	0	0.00	40.30	10	4,367	0.23%
2021/07/05	5	40.40	0	0.00	40.85	5	4,442	0.11%
2021/07/02	21	40.57	8	40.26	40.40	13	4,509	0.29%
2021/07/01	2	39.95	1	40.00	40.00	1	4,621	0.02%
2021/06/29	0	0.00	4	40.61	40.25	-4	5,111	-0.08%
2021/06/28	0	0.00	4	40.75	40.85	-4	5,212	-0.08%
2021/06/24	6	40.86	1	40.70	41.10	5	5,329	0.09%
2021/06/23	1	39.85	1	40.60	40.20	0	5,556	0.00%
2021/06/21	1	39.90	0	0.00	39.85	1	5,636	0.02%
2021/06/18	0.1	41.10	0	0.00	40.70	0.1	5,766	0.00%
2021/06/17	2	40.65	0	0.00	41.10	2	5,835	0.03%
2021/06/15	4	41.44	2	41.35	41.35	2	5,947	0.03%
2021/06/11	5	42.13	2	41.95	41.80	3	5,998	0.05%
2021/06/10	2	41.55	0	0.00	42.10	2	6,036	0.03%
2021/06/09	6	41.84	1	42.35	41.75	5	6,056	0.08%
2021/06/08	1	42.65	2	42.50	42.50	-1	6,122	-0.02%
2021/06/07	1	42.05	0	43.00	42.50	1	6,168	0.02%
2021/06/04	0	0.00	1	45.00	44.00	-1	6,159	-0.02%
2021/06/03	0	0.00	6	44.50	44.40	-6	6,171	-0.10%
2021/06/02	4.1	44.39	4	44.45	44.20	0.1	6,186	0.00%
2021/06/01	1	44.40	0.4	44.26	44.70	0.6	6,183	0.01%
2021/05/31	0.1	43.15	0	0.00	43.60	0.1	6,152	0.00%
2021/05/28	0	0.00	1.4	43.30	43.30	-1.4	6,155	-0.02%
2021/05/27	0.5	43.42	1.2	43.43	43.35	-0.7	6,155	-0.01%
2021/05/26	1.5	43.67	6.2	42.81	43.80	-4.7	6,163	-0.08%
2021/05/25	5.3	43.10	6	42.93	43.05	-0.7	6,161	-0.01%
2021/05/24	4.2	44.09	4	44.13	43.85	0.1	6,157	0.00%
2021/05/21	5.1	43.97	5	43.75	43.95	0.1	6,168	0.00%
2021/05/20	21.3	47.19	20	45.11	43.95	1.3	6,150	0.02%
2021/05/19	13	48.76	14	48.62	46.70	-1	5,957	-0.02%
2021/05/18	61	48.62	86	48.04	48.00	-25	5,696	-0.44%
2021/05/17	53	48.09	33	47.43	48.45	20	5,364	0.37%
2021/05/14	34	44.15	11	43.75	44.05	23	5,053	0.46%
2021/05/13	2	41.28	15	42.12	42.15	-13	4,831	-0.27%
2021/05/12	17	38.67	40	37.88	38.35	-23	4,786	-0.48%
2021/05/11	9	40.49	18	40.01	40.00	-9	4,733	-0.19%
2021/05/10	4	42.73	0	0.00	42.80	4	4,823	0.08%
2021/05/07	4	43.01	13	43.31	43.40	-9	4,885	-0.18%
2021/05/06	9	44.01	1	44.30	43.75	8	4,975	0.16%
2021/05/05	11	44.77	5	44.14	43.80	6	5,101	0.12%
2021/05/04	3	44.95	5	43.62	44.10	-2	5,669	-0.04%
2021/05/03	6	47.32	3	48.20	46.60	3	6,026	0.05%
2021/04/28	19	48.20	14	49.03	48.00	5	6,127	0.08%
2021/04/27	4	47.90	4	48.40	48.20	0	6,175	0.00%
2021/04/23	0.2	46.65	2	47.10	47.20	-1.8	6,205	-0.03%
2021/04/22	16	47.73	15	47.84	46.65	1	6,265	0.02%
2021/04/21	16.2	48.76	0	0.00	48.60	16.2	6,222	0.26%
2021/04/20	13	49.40	5	49.68	49.25	8	6,226	0.13%
2021/04/19	8	49.59	2	50.40	50.10	6	6,235	0.10%
2021/04/16	15	50.29	24	50.10	49.60	-9	6,242	-0.14%
2021/04/15	3	49.40	5	49.71	49.40	-2	6,252	-0.03%
2021/04/14	15	49.32	61	50.10	49.05	-46	6,336	-0.73%
2021/04/13	68	53.30	17	52.96	50.10	51	6,449	0.79%
2021/04/09	6	51.20	7	51.23	50.50	-1	6,338	-0.02%
2021/04/08	16	51.41	11	51.82	51.80	5	6,406	0.08%
2021/04/07	17	51.72	11	51.29	51.70	6	6,357	0.09%
2021/04/06	25	51.36	29	51.59	52.30	-4	6,261	-0.06%
2021/04/01	4	49.96	20	49.47	50.10	-16	5,963	-0.27%
2021/03/31	2	47.83	13.4	47.92	47.95	-11.4	5,904	-0.19%
2021/03/30	4	46.73	12.3	46.16	46.80	-8.3	5,944	-0.14%
2021/03/29	3.1	46.44	4	46.26	46.00	-0.9	6,055	-0.01%
2021/03/26	19.5	46.42	1	46.20	46.20	18.5	6,150	0.30%
2021/03/25	0	0.00	0	49.75	49.40	0	5,968	0.00%
2021/03/24	9	49.57	3.1	49.72	49.45	5.9	6,027	0.10%
2021/03/23	12	49.81	6.4	49.87	50.00	5.6	6,012	0.09%
2021/03/22	14	49.09	9	48.54	48.40	5	5,929	0.08%
2021/03/19	8.1	48.86	9	48.80	49.15	-0.9	5,962	-0.02%
2021/03/18	3	48.95	6	49.01	49.45	-3	5,930	-0.05%
2021/03/17	1.1	47.95	17.2	48.36	48.50	-16.1	6,020	-0.27%
2021/03/16	8.4	47.63	6	47.56	47.60	2.4	6,088	0.04%
2021/03/15	4.2	47.41	12	47.61	47.85	-7.8	6,151	-0.13%
2021/03/12	14	46.63	6	46.93	46.70	8	6,255	0.13%
2021/03/11	0	0.00	2	45.60	45.70	-2	6,520	-0.03%
2021/03/10	0	0.00	1	44.10	44.30	-1	6,566	-0.02%
2021/03/09	4	42.58	0	0.00	43.05	4	6,673	0.06%
2021/03/08	3	44.48	2	43.65	43.70	1	6,785	0.01%
2021/03/05	5	44.20	0	0.00	44.05	5	6,866	0.07%
2021/03/04	1	45.10	1	45.20	45.10	0	6,969	0.00%
2021/03/03	0	0.00	2	46.00	46.10	-2	7,102	-0.03%
2021/03/02	6	46.65	5	45.77	45.75	1	7,179	0.01%
2021/02/26	3	46.80	0	0.00	46.65	3	7,293	0.04%
2021/02/25	5	47.29	3	47.75	47.60	2	7,417	0.03%
2021/02/24	14	47.48	10	46.83	46.65	4	7,494	0.05%
2021/02/23	7	47.16	4	47.30	47.05	3	7,548	0.04%
2021/02/22	1	46.80	3	46.40	46.25	-2	7,792	-0.03%
2021/02/19	5	44.40	4	44.98	45.15	1	7,896	0.01%
2021/02/18	1	44.30	0.3	44.25	44.75	0.7	8,052	0.01%
2021/02/17	2	43.20	25	43.80	43.50	-23	8,142	-0.28%
2021/02/05	4	45.50	14	45.09	45.15	-10	8,225	-0.12%
2021/02/04	7	46.29	3	46.30	45.90	4	8,372	0.05%
2021/02/03	1	46.10	2	47.18	46.05	-1	8,611	-0.01%
2021/02/02	0	0.00	7	46.40	47.05	-7	9,071	-0.08%
2021/02/01	13	46.90	11	47.20	46.10	2	9,154	0.02%
2021/01/29	16	46.33	10	45.72	45.30	6	9,183	0.07%
2021/01/28	32	48.02	10	47.90	46.90	22	9,305	0.24%
2021/01/27	9	48.87	10	48.55	47.60	-1	9,417	-0.01%
2021/01/26	54	50.21	24	49.73	48.80	30	9,415	0.32%
2021/01/25	9	49.74	20	49.59	51.80	-11	9,068	-0.12%
2021/01/22	1	47.00	2	47.00	47.15	-1	9,049	-0.01%
2021/01/21	16	46.94	16	46.69	46.05	0	9,562	0.00%
2021/01/20	5	46.85	16	45.14	44.75	-11	9,710	-0.11%
2021/01/19	11	47.45	2	47.60	47.45	9	10,071	0.09%
2021/01/18	0	0.00	6	46.09	46.45	-6	10,146	-0.06%
2021/01/15	3	46.95	1	47.40	45.60	2	10,170	0.02%
2021/01/14	2	47.65	9	48.16	47.95	-7	10,205	-0.07%
2021/01/13	4	47.39	4	47.75	47.85	0	10,288	0.00%
2021/01/12	11	47.85	3	46.98	46.75	8	10,447	0.08%
2021/01/11	0	0.00	5	47.72	47.95	-5	10,593	-0.05%
2021/01/08	9	47.74	5.3	48.10	47.70	3.7	10,854	0.03%
2021/01/07	6	47.29	1	47.90	47.90	5	11,012	0.05%
2021/01/06	7	46.53	22	46.80	46.10	-15	11,545	-0.13%
2021/01/05	3	47.95	7	47.59	47.40	-4	11,670	-0.03%
2021/01/04	1	48.55	2	49.00	48.65	-1	11,975	-0.01%
2020/12/31	5	50.22	5	50.62	49.95	0	12,299	0.00%
2020/12/28	3	48.80	12	48.60	48.70	-9	14,744	-0.06%
2020/12/25	7	50.53	11	49.80	49.10	-4	15,292	-0.03%
2020/12/24	11	49.52	11	48.83	49.85	0	15,589	0.00%
2020/12/23	2	49.15	2	48.83	48.05	0	15,999	0.00%
2020/12/22	11	50.42	21	50.77	50.50	-10	16,303	-0.06%
2020/12/21	3	49.07	1	48.70	49.00	2	16,405	0.01%
2020/12/18	12	49.04	11	48.82	48.55	1	16,703	0.01%
2020/12/17	7	50.31	19	49.97	49.80	-12	16,903	-0.07%
2020/12/16	35	50.63	8	51.05	50.40	27	17,059	0.16%
2020/12/15	14	50.42	10	51.08	49.95	4	17,679	0.02%
2020/12/14	5	50.10	5	49.95	50.10	0	17,777	0.00%
2020/12/11	27	49.95	20	50.17	49.60	7	18,149	0.04%
2020/12/10	3	50.53	2	50.30	50.00	1	18,917	0.01%
2020/12/09	18	51.85	1	52.00	51.70	17	19,978	0.09%
2020/12/08	3	52.40	64	52.42	53.00	-61	20,588	-0.30%
2020/12/07	19	51.50	35	52.11	51.10	-16	21,166	-0.08%
2020/12/04	7	56.19	9	56.20	55.60	-2	21,372	-0.01%
2020/12/03	18	56.12	1	55.80	56.00	17	22,484	0.08%
2020/12/02	23	57.41	5	57.40	57.30	18	22,967	0.08%
2020/12/01	11	59.05	3	59.63	58.70	8	22,885	0.03%
2020/11/30	6	59.20	11	59.63	59.60	-5	22,824	-0.02%
2020/11/27	5	58.10	12	58.64	59.00	-7	22,754	-0.03%
2020/11/26	6	57.17	5	56.94	57.30	1	22,648	0.00%
2020/11/25	15	58.18	1	59.00	57.30	14	22,623	0.06%
2020/11/24	9	59.40	5	59.34	58.60	4	22,575	0.02%
2020/11/23	7	58.81	9	58.72	58.80	-2	22,488	-0.01%
2020/11/20	7	57.77	7	58.11	57.70	0	22,423	0.00%
2020/11/19	31	59.37	3	59.13	58.90	28	22,402	0.12%
2020/11/18	2	57.90	17	57.85	58.20	-15	22,172	-0.07%
2020/11/17	8	56.60	6	57.25	56.90	2	22,218	0.01%
2020/11/16	3	57.63	2	58.50	57.60	1	22,288	0.00%
2020/11/13	4	58.03	9	57.98	57.70	-5	22,387	-0.02%
2020/11/12	2	57.10	4	56.85	57.00	-2	22,431	-0.01%
2020/11/11	11	55.97	8	56.00	57.00	3	22,480	0.01%
2020/11/10	29	57.04	20	56.55	55.50	9	22,356	0.04%
2020/11/09	5	61.10	6	61.48	61.40	-1	22,067	0.00%
2020/11/06	24	61.11	3	61.00	60.20	21	22,089	0.10%
2020/11/05	15	61.74	3	61.50	61.40	12	22,156	0.05%
2020/11/04	6	62.27	14	62.21	62.10	-8	22,340	-0.04%
2020/11/03	14	62.09	8	62.10	61.80	6	22,675	0.03%
2020/11/02	10	61.83	13	62.18	61.70	-3	23,534	-0.01%
2020/10/30	24	64.95	17	63.81	62.20	7	24,425	0.03%
2020/10/29	26	64.90	56	64.95	66.50	-30	24,742	-0.12%
2020/10/28	15	63.81	26	63.47	63.50	-11	24,299	-0.05%
2020/10/27	56	63.10	192	62.15	63.30	-136	24,240	-0.56%	大賣/鉅額交易
2020/10/26	14	61.16	5	61.24	60.70	9	23,993	0.04%
2020/10/23	73	62.70	81	63.47	62.60	-8	24,069	-0.03%
2020/10/22	34	62.64	29	62.40	62.80	5	24,313	0.02%
2020/10/21	2	62.40	0	0.00	62.70	2	24,494	0.01%
2020/10/20	7	63.04	11	63.60	62.50	-4	24,854	-0.02%
2020/10/19	33	62.66	24	61.79	62.20	9	24,855	0.04%
2020/10/16	27	64.86	41	64.64	63.00	-14	24,855	-0.06%
2020/10/15	79	67.65	61	68.69	66.80	18	24,894	0.07%
2020/10/14	188	68.01	84	68.75	67.30	104	25,105	0.41%	大買/鉅額交易
2020/10/13	81	67.61	39	67.67	67.20	42	25,279	0.17%
2020/10/12	24	68.25	114	68.43	67.70	-90	25,195	-0.36%	大賣/
2020/10/08	46	68.13	27	68.51	67.50	19	25,336	0.07%
2020/10/07	26	67.25	39	67.65	68.10	-13	25,620	-0.05%
2020/10/06	103	67.68	90	67.56	67.50	13	25,528	0.05%	大買/
2020/10/05	37	63.84	310	64.18	66.50	-273	24,601	-1.11%	大賣/鉅額交易
2020/09/30	60	61.04	162	61.35	60.50	-102	24,577	-0.42%	大賣/鉅額交易
2020/09/29	47	61.16	201	60.77	60.10	-154	24,713	-0.62%	大賣/鉅額交易
2020/09/28	27	61.20	51	62.14	63.00	-24	24,954	-0.10%
2020/09/25	41	60.23	27	59.84	59.10	14	24,564	0.06%
2020/09/24	21	63.45	60	63.53	62.50	-39	24,296	-0.16%
2020/09/23	20	65.53	28	65.74	64.00	-8	24,222	-0.03%
2020/09/22	38	63.23	35	64.03	66.00	3	24,073	0.01%
2020/09/21	27	65.37	23	66.18	64.70	4	23,946	0.02%
2020/09/18	137	66.76	78	66.63	65.80	59	23,911	0.25%	大買/
2020/09/17	3	63.90	11	63.93	64.00	-8	23,321	-0.03%
2020/09/16	37	64.32	36	64.41	64.00	1	23,269	0.00%
2020/09/15	56	64.03	44	64.18	63.70	12	22,979	0.05%
2020/09/14	53	61.97	455	62.41	64.10	-402	22,178	-1.81%	大賣/鉅額交易
2020/09/11	204	59.20	29	60.05	58.30	175	21,177	0.83%	大買/鉅額交易
2020/09/10	235	63.02	57	64.62	64.30	178	20,578	0.86%	大買/鉅額交易
2020/09/09	18	66.91	214	67.20	68.00	-196	19,988	-0.98%	大賣/鉅額交易
2020/09/08	167	70.49	59	70.87	67.20	108	19,686	0.55%	大買/鉅額交易
2020/09/07	75	78.87	44	78.38	71.10	31	19,288	0.16%
2020/09/04	3	76.00	0	0.00	79.00	3	19,331	0.02%
2020/09/03	6	76.42	0.4	79.00	79.00	5.6	19,716	0.03%
2020/09/02	11	75.66	2	75.55	76.60	9	20,043	0.04%
2020/09/01	1	69.70	52	71.88	69.70	-51	20,193	-0.25%
2020/08/31	1	67.80	170	69.68	70.00	-169	20,472	-0.83%	大賣/鉅額交易
2020/08/28	6	63.78	4	64.75	65.90	2	20,493	0.01%
2020/08/27	330	60.13	0	0.00	60.00	330	20,537	1.61%	大買/鉅額交易
2020/08/26	0	0.00	2	60.95	59.50	-2	20,496	-0.01%
2020/08/25	2	60.40	0	0.00	60.30	2	20,463	0.01%
2020/08/24	0	0.00	5	57.44	57.30	-5	20,381	-0.02%
2020/08/21	8	56.14	18	54.96	56.40	-10	20,321	-0.05%
2020/08/20	13	51.78	6	51.45	52.90	7	20,139	0.03%
2020/08/19	12	55.88	18	56.54	55.10	-6	19,896	-0.03%
2020/08/18	9	56.66	13	56.92	59.00	-4	19,748	-0.02%
2020/08/17	7	54.79	17	54.45	55.80	-10	19,661	-0.05%
2020/08/14	10	49.41	8	49.33	50.80	2	19,553	0.01%
2020/08/13	9	47.99	95	47.21	48.15	-86	19,424	-0.44%
2020/08/12	120	43.77	8	44.12	45.80	112	19,225	0.58%	大買/鉅額交易
2020/08/11	14	46.46	22	46.58	46.35	-8	19,088	-0.04%
2020/08/10	26	43.91	33	43.89	45.00	-7	18,843	-0.04%
2020/08/07	375	43.64	19	43.92	43.25	356	18,500	1.92%	大買/鉅額交易
2020/08/06	345	43.94	106	43.91	43.50	239	17,960	1.33%	大買/大賣/鉅額交易
2020/08/05	183	40.82	191	40.97	41.35	-8	16,997	-0.05%	大買/大賣/
2020/08/04	63	38.40	39	38.33	39.60	24	15,891	0.15%
2020/08/03	8	35.96	9	35.69	36.00	-1	15,217	-0.01%
2020/07/31	22	36.13	12	36.61	35.75	10	15,184	0.07%
2020/07/30	11	36.22	16	36.49	36.70	-5	15,056	-0.03%
2020/07/29	21	35.13	19	35.44	35.65	2	14,890	0.01%
2020/07/28	8	35.28	7	34.15	34.30	1	14,733	0.01%
2020/07/27	24	36.55	19	36.60	35.75	5	14,450	0.03%
2020/07/24	19	37.19	24	37.22	36.95	-5	14,200	-0.04%
2020/07/23	15	36.25	23	36.12	36.50	-8	13,766	-0.06%
2020/07/22	13	35.29	12	35.41	36.20	1	13,647	0.01%
2020/07/21	19	35.42	14	35.35	34.50	5	13,472	0.04%
2020/07/20	26	34.05	24.2	34.18	33.70	1.8	13,268	0.01%
2020/07/17	55	38.38	64	38.15	37.40	-9	12,881	-0.07%
2020/07/16	3	36.70	11	36.46	37.00	-8	12,208	-0.07%
2020/07/15	34	37.51	9	38.63	36.10	25	12,035	0.21%
2020/07/14	74.2	38.38	50.2	38.48	38.05	24	11,593	0.21%
2020/07/13	7	36.87	7	37.33	36.50	0	11,051	0.00%
2020/07/10	22	35.77	48	35.70	35.30	-26	10,684	-0.24%
2020/07/09	42	39.56	42	39.75	37.35	0	10,324	0.00%
2020/07/08	74	37.36	63	37.67	37.70	11	9,539	0.12%
2020/07/07	78	33.54	61	33.72	34.85	17	8,843	0.19%
2020/07/06	2	30.75	10	30.61	31.70	-8	8,261	-0.10%
2020/07/03	0	0.00	14	28.77	28.95	-14	8,241	-0.17%
2020/07/02	9	28.36	1	28.30	28.40	8	8,172	0.10%
2020/07/01	29	28.86	8	27.91	28.10	21	8,109	0.26%
2020/06/30	12	28.49	9	28.40	29.00	3	7,921	0.04%
2020/06/29	8	26.78	72	26.83	26.85	-64	7,802	-0.82%
2020/06/24	5	24.45	4	24.58	24.45	1	7,666	0.01%
2020/06/23	0	0.00	7	23.11	23.20	-7	7,599	-0.09%
2020/06/22	22	25.73	22	24.68	24.15	0	7,488	0.00%
2020/06/19	6	25.87	15	25.80	26.40	-9	7,418	-0.12%
2020/06/18	6	26.33	3	26.57	26.90	3	7,306	0.04%
2020/06/17	8	24.48	16	24.50	24.50	-8	7,128	-0.11%
2020/06/16	15	23.47	124	23.42	23.55	-109	7,031	-1.55%	大賣/鉅額交易
2020/06/15	21	23.68	23	24.02	24.25	-2	6,945	-0.03%
2020/06/12	58	21.75	549	22.29	22.85	-491	6,741	-7.28%	大賣/鉅額交易
2020/06/11	81	21.46	33	21.88	20.80	48	6,005	0.80%
2020/06/10	576	19.41	5	19.66	20.15	571	5,442	10.49%	大買/鉅額交易
2020/06/09	10	17.49	13.2	17.33	18.35	-3.2	5,048	-0.06%
2020/06/08	9	16.06	2	16.55	16.70	7	4,725	0.15%
2020/06/05	11	15.74	6	15.88	15.95	5	4,555	0.11%
2020/06/04	1	14.70	151	14.16	14.85	-150	4,308	-3.48%	大賣/鉅額交易
2020/06/03	7	14.66	1	14.35	14.15	6	4,339	0.14%
2020/05/28	0	0.00	1	13.80	13.45	-1	5,104	-0.02%
2020/05/26	0	0.00	1	13.55	13.55	-1	5,279	-0.02%
2020/05/22	151	13.75	0	0.00	13.95	151	5,430	2.78%	大買/鉅額交易
2020/05/21	1	14.30	1	14.00	14.30	0	5,349	0.00%
2020/05/14	20	13.40	20	12.75	12.80	0	5,602	0.00%
2020/05/11	0	0.00	1	13.15	13.20	-1	5,495	-0.02%
2020/05/08	1	13.50	3	13.58	13.30	-2	5,485	-0.04%
2020/05/07	2	13.70	1	13.05	13.50	1	5,447	0.02%
2020/05/06	1	13.25	4	13.08	12.70	-3	5,352	-0.06%
2020/05/05	1	12.55	4	12.55	12.55	-3	5,265	-0.06%
2020/04/29	1	12.00	10	12.15	12.10	-9	5,130	-0.18%
2020/04/28	0	0.00	16	11.98	12.00	-16	5,083	-0.31%
2020/04/27	1	12.10	1	12.15	11.85	0	5,036	0.00%
2020/04/24	0	0.00	3	11.88	11.85	-3	4,942	-0.06%
2020/04/23	5	12.10	6	12.03	11.90	-1	4,903	-0.02%
2020/04/22	2	11.45	1	11.50	11.50	1	4,724	0.02%
2020/04/21	7	11.79	1	11.85	11.70	6	4,677	0.13%
2020/04/20	0	0.00	5	11.50	11.35	-5	4,532	-0.11%
2020/04/17	1	11.20	0	0.00	11.20	1	4,476	0.02%
2020/04/16	9	11.72	2	11.80	11.70	7	4,397	0.16%
2020/04/15	5	11.35	20	11.10	11.20	-15	4,249	-0.35%
2020/04/09	7	11.30	2	11.25	11.25	5	4,063	0.12%
2020/04/08	1	11.45	20	11.65	11.45	-19	4,009	-0.47%
2020/04/07	6	11.73	2	11.80	11.80	4	3,856	0.10%
2020/04/06	20	10.65	10	10.20	10.75	10	3,713	0.27%
2020/04/01	15	9.84	0	0.00	9.80	15	3,572	0.42%
2020/03/31	7	9.81	1	10.00	9.75	6	3,548	0.17%
2020/03/30	0	0.00	1	9.71	9.80	-1	3,498	-0.03%
2020/03/26	1	9.63	2	9.70	9.51	-1	3,417	-0.03%
2020/03/25	2	9.51	3	9.29	9.54	-1	3,367	-0.03%
2020/03/19	5	8.62	12	8.26	8.19	-7	3,231	-0.22%
2020/03/18	0	0.00	1	9.87	9.09	-1	3,189	-0.03%
2020/03/17	11	9.87	0	0.00	9.54	11	3,140	0.35%
2020/03/16	0	0.00	3	9.67	9.17	-3	3,058	-0.10%
2020/03/13	0	0.00	1	8.53	8.93	-1	2,950	-0.03%
2020/03/12	6	9.73	0	0.00	9.38	6	2,881	0.21%
2020/03/11	1	10.35	0	0.00	10.25	1	2,819	0.04%
2020/03/10	4	10.70	4	10.75	10.90	0	2,765	0.00%
2020/03/09	31	12.56	25	12.02	11.60	6	2,681	0.22%
2020/03/06	0	0.00	10	13.25	12.85	-10	2,549	-0.39%
2020/03/05	48	13.55	16	13.54	13.25	32	2,404	1.33%
2020/03/04	13	12.82	20	13.07	13.50	-7	2,074	-0.34%
2020/03/03	7	12.43	2	12.60	12.30	5	1,734	0.29%
2020/03/02	0	0.00	2	11.75	12.30	-2	1,581	-0.13%
2020/02/27	0	0.00	1	12.70	12.15	-1	1,469	-0.07%
2020/02/26	13	12.32	10	12.70	12.75	3	1,355	0.22%
2020/02/25	1	11.85	0	0.00	11.80	1	1,144	0.09%
2020/02/21	0	0.00	1	12.30	12.20	-1	1,009	-0.10%
2020/02/20	4	12.58	2	12.45	12.60	2	957	0.21%
2020/02/19	3	12.23	5	12.10	12.25	-2	794	-0.25%
2020/02/18	6	11.19	31	11.48	12.30	-25	687	-3.64%
2020/02/17	30	10.80	1	11.30	11.20	29	564	5.14%
2020/02/11	2	10.15	10	10.20	10.35	-8	429	-1.86%
2020/02/10	0	0.00	1	10.35	10.35	-1	402	-0.25%
2019/12/23	0	0.00	30	10.30	10.25	-30	415	-7.22%
2019/12/18	0	0.00	5	10.30	10.35	-5	426	-1.17%
2019/12/13	7	10.45	0	0.00	10.35	7	423	1.65%
2019/12/06	0	0.00	1	10.10	10.15	-1	435	-0.23%
2019/11/28	0	0.00	1	10.20	10.25	-1	450	-0.22%
2019/11/19	1	10.35	0	0.00	10.30	1	440	0.23%
2019/11/08	0	0.00	10	10.60	10.60	-10	438	-2.28%
2019/10/28	0	0.00	4	11.36	11.30	-4	468	-0.85%
2019/10/02	1	10.50	0	0.00	10.50	1	488	0.20%
2019/09/26	1	10.85	0	0.00	10.75	1	489	0.20%
2019/09/24	0	0.00	1	10.90	10.90	-1	484	-0.21%
2019/09/19	1	10.75	0	0.00	10.80	1	477	0.21%
2019/09/11	0	0.00	2	11.00	10.95	-2	502	-0.40%
2019/08/22	0	0.00	2	10.80	10.75	-2	451	-0.44%
2019/08/12	1	10.70	0	0.00	10.65	1	488	0.20%
2019/08/05	1	11.00	0	0.00	10.85	1	581	0.17%
2019/07/25	2	11.50	0	0.00	11.40	2	802	0.25%
2019/07/24	25	11.60	125	11.58	11.35	-100	805	-12.41%	大賣/
2019/07/23	1	11.45	0	0.00	11.60	1	807	0.12%
2019/07/19	1	11.20	0	0.00	11.15	1	792	0.13%
2019/07/18	100	11.25	0	0.00	11.20	100	798	12.53%
2019/07/16	1	11.40	0	0.00	11.35	1	832	0.12%
2019/07/02	0	0.00	6	11.15	11.05	-6	1,188	-0.50%
2019/05/30	1	10.85	0	0.00	10.90	1	1,631	0.06%
2019/05/16	0	0.00	5	11.60	11.35	-5	1,786	-0.28%
2019/05/15	6	11.99	5	12.35	11.75	1	1,788	0.06%
2019/05/14	5	12.60	6	12.50	12.60	-1	1,744	-0.06%
2019/05/10	3	13.00	0	0.00	12.95	3	1,725	0.17%
2019/05/09	13	13.93	16	13.94	13.05	-3	1,687	-0.18%
2019/05/08	5	13.50	1	13.60	13.60	4	1,557	0.26%
2019/04/25	16	12.80	16.1	12.95	12.80	-0.1	1,422	-0.01%
2019/04/22	0	0.00	100	13.05	12.90	-100	1,395	-7.17%
2019/04/19	1	13.10	26	13.69	13.20	-25	1,369	-1.82%
2019/04/18	3	13.05	0	0.00	13.10	3	1,262	0.24%
2019/04/17	2	12.75	0	0.00	13.00	2	1,228	0.16%
2019/04/15	0	0.00	1	12.80	12.70	-1	1,223	-0.08%
2019/04/11	7	13.34	2	13.25	12.95	5	1,202	0.42%
2019/04/10	0	0.00	3	12.80	12.90	-3	1,082	-0.28%
2019/04/02	21	13.10	0	0.00	13.20	21	982	2.14%
2019/04/01	3	13.15	3	12.60	13.20	0	929	0.00%
2019/03/29	0	0.00	4	12.20	12.40	-4	852	-0.47%
2019/03/28	2	11.85	2	11.75	11.85	0	777	0.00%
2019/03/27	100	11.75	0	0.00	11.75	100	758	13.18%
2019/03/26	18	11.65	18	11.50	11.50	0	753	0.00%
2019/03/21	1	11.95	0	0.00	11.90	1	718	0.14%
2019/03/20	0	0.00	10	11.93	12.05	-10	706	-1.41%
2019/03/19	10	11.68	0	0.00	11.70	10	659	1.52%
2019/03/18	1	11.65	0	0.00	11.60	1	656	0.15%
2019/03/13	0	0.00	1	11.80	11.70	-1	656	-0.15%
2019/03/12	8	12.03	15	11.92	11.85	-7	654	-1.07%
2019/03/11	0	0.00	1	11.90	11.90	-1	608	-0.16%
2019/03/08	0	0.00	2	11.50	11.50	-2	608	-0.33%
2019/03/07	0	0.00	1	11.50	11.50	-1	615	-0.16%
2019/03/06	3	11.77	4	11.80	11.70	-1	615	-0.16%
2019/03/04	10	11.61	5	11.55	11.55	5	633	0.79%
2019/02/27	1	11.65	0	0.00	11.45	1	600	0.17%
2019/02/26	10	11.80	0	0.00	11.60	10	593	1.68%
2019/02/25	5	12.05	5	11.80	11.80	0	580	0.00%
2019/02/22	13	12.09	11	11.97	11.95	2	549	0.36%
2019/02/21	0	0.00	2	11.40	11.40	-2	462	-0.43%
2019/01/21	0	0.00	2	10.90	10.80	-2	464	-0.43%
2019/01/18	0	0.00	10	10.70	10.75	-10	461	-2.17%
2019/01/15	0	0.00	0.1	10.45	10.50	-0.1	446	-0.03%
2019/01/09	2	10.50	0	0.00	10.40	2	448	0.45%
2019/01/08	0	0.00	1	10.50	10.40	-1	446	-0.22%
2018/12/18	1	10.40	0	0.00	10.40	1	455	0.22%
2018/12/13	1	10.60	0	0.00	10.70	1	464	0.22%
2018/12/10	0	0.00	0.1	10.20	10.20	-0.1	471	-0.01%
2018/11/28	13	11.37	3	11.10	10.90	10	460	2.17%
2018/11/15	0	0.00	9	10.25	10.35	-9	423	-2.12%
2018/11/02	5	9.94	0	0.00	9.80	5	446	1.12%
2018/09/21	1	11.05	0	0.00	11.00	1	631	0.16%
2018/09/19	1	11.20	0	0.00	11.10	1	631	0.16%
2018/09/12	0	0.00	4	11.05	10.90	-4	647	-0.62%
2018/09/11	2	11.20	1	11.20	11.15	1	656	0.15%
2018/09/07	0	0.00	1	12.05	11.70	-1	652	-0.15%
2018/08/27	1	12.20	0	0.00	12.30	1	892	0.11%
2018/08/10	6	13.65	1	13.60	13.15	5	1,193	0.42%
2018/08/07	3	13.57	22	13.31	13.35	-19	1,197	-1.59%
2018/08/02	0	0.00	1	13.00	12.85	-1	1,148	-0.09%
2018/07/13	0	0.00	5	13.00	12.95	-5	1,157	-0.43%
2018/07/12	0	0.00	0.3	12.95	13.00	-0.3	1,157	-0.02%
2018/07/06	5	12.65	0	0.00	12.40	5	1,175	0.43%
2018/06/13	0	0.00	2	13.43	13.30	-2	1,210	-0.17%
2018/06/12	0	0.00	2	13.48	13.40	-2	1,213	-0.16%
2018/06/08	0	0.00	1	13.75	13.60	-1	1,226	-0.08%
2018/06/07	5	13.70	0	0.00	13.60	5	1,439	0.35%
2018/06/06	1	14.10	3	14.05	13.80	-2	1,418	-0.14%
2018/06/01	3	13.83	1	13.90	13.20	2	1,358	0.15%
2018/05/31	0	0.00	10	13.00	13.00	-10	1,280	-0.78%
2018/05/30	0	0.00	11	12.73	12.80	-11	1,364	-0.81%
2018/05/28	11	13.02	0	0.00	13.00	11	1,337	0.82%
2018/05/18	10	12.65	0	0.00	12.70	10	1,329	0.75%
2018/05/17	10	12.60	10	12.50	12.30	0	1,325	0.00%
2018/05/16	2	12.00	0	0.00	11.85	2	1,313	0.15%
2018/05/07	4	12.83	0	0.00	12.90	4	1,657	0.24%
2018/05/02	0	12.15	0	0.00	12.20	0	2,039	0.00%
2018/04/17	0	0.00	8	12.75	12.70	-8	2,963	-0.27%
2018/04/13	4	13.38	0	0.00	13.30	4	2,979	0.13%
2018/04/10	0	0.00	1	12.85	12.85	-1	3,078	-0.03%
2018/04/02	12	13.11	0	0.00	12.95	12	3,260	0.37%
2018/03/31	0	0.00	2	12.90	12.90	-2	3,263	-0.06%
2018/03/27	0	0.00	0.2	13.15	13.10	-0.2	3,399	0.00%
2018/03/23	1	12.85	0	0.00	12.80	1	3,471	0.03%
2018/03/22	0	0.00	1	13.55	13.30	-1	3,583	-0.03%
2018/03/13	1	14.00	4	13.90	14.05	-3	3,692	-0.08%
2018/03/09	1	13.70	5	13.75	13.55	-4	3,466	-0.12%
2018/03/08	1	13.75	2	13.85	13.70	-1	3,479	-0.03%
2018/03/06	20	13.90	20	13.90	13.80	0	3,532	0.00%
2018/03/05	1	14.25	81	14.34	14.15	-80	3,535	-2.26%
2018/03/01	4	13.35	0	0.00	13.25	4	3,598	0.11%
2018/02/27	6	13.52	0	0.00	13.35	6	3,628	0.17%
2018/02/26	5	13.70	1	13.35	13.75	4	3,769	0.11%
2018/02/23	2	13.60	2	13.45	13.30	0	3,755	0.00%
2018/02/21	1	12.60	0	0.00	12.85	1	3,806	0.03%
2018/02/12	0	0.00	8	12.45	12.35	-8	3,858	-0.21%
2018/02/09	0	0.00	1	12.30	12.40	-1	3,900	-0.03%
2018/02/08	30	13.13	0	0.00	12.85	30	3,981	0.75%
2018/02/06	12	13.10	10	13.05	13.05	2	4,153	0.05%
2018/02/05	2	14.40	60	14.30	14.50	-58	4,389	-1.32%
2018/02/02	0	0.00	3	15.20	15.00	-3	4,621	-0.06%
2018/02/01	36	15.62	36	15.20	15.15	0	5,000	0.00%
2018/01/31	6	15.15	0	0.00	15.15	6	5,132	0.12%
2018/01/30	21	15.78	2	15.70	15.35	19	5,103	0.37%
2018/01/29	77	15.85	22	15.64	16.05	55	5,024	1.09%
2018/01/26	36	15.04	5	14.77	15.00	31	4,783	0.65%
2018/01/24	2	14.75	22	14.98	14.90	-20	4,669	-0.43%
2018/01/23	0	0.00	47	15.27	15.05	-47	4,676	-1.00%
2018/01/22	19	14.90	0	0.00	14.85	19	4,504	0.42%
2018/01/19	58	15.06	3	15.23	15.20	55	4,448	1.24%
2018/01/18	0	0.00	6	14.72	14.35	-6	4,172	-0.14%
2018/01/17	0	0.00	1	14.65	14.65	-1	4,138	-0.02%
2018/01/16	2	14.25	21	14.31	14.45	-19	4,155	-0.46%
2018/01/11	1	13.60	0	0.00	13.70	1	4,073	0.02%
2018/01/10	1	13.65	0	0.00	13.50	1	4,033	0.02%
2018/01/09	0	0.00	1	13.70	13.65	-1	4,027	-0.02%
2018/01/08	23	13.81	9	14.09	13.65	14	4,048	0.35%
2018/01/05	2	14.15	0	0.00	14.10	2	3,982	0.05%
2018/01/03	3	14.38	1	14.20	14.55	2	3,920	0.05%