圓剛 (2417)-永豐金-竹北券商分點個股進出

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
42.10
漲跌
▼0.85
漲幅
-1.98%
成交量
2,218張
產業
上市電腦週邊類股
406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－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/12/13	2	42.70	21	43.30	42.10	-19	1,083	-1.75%
2024/12/12	1	43.00	7	42.10	42.95	-6	1,071	-0.56%
2024/11/27	3	42.70	3	42.65	41.65	0	1,309	0.00%
2024/11/26	35	42.06	15	42.18	41.45	20	1,332	1.50%
2024/11/14	2	38.88	0	0.00	38.80	2	2,183	0.09%
2024/11/12	1	39.30	0	0.00	39.70	1	2,235	0.04%
2024/11/08	3	40.80	0	0.00	40.55	3	2,269	0.13%
2024/10/29	3	40.15	0	0.00	40.30	3	2,652	0.11%
2024/10/24	0	0.00	0	42.20	41.60	0	2,694	0.00%
2024/10/18	1	42.10	0	0.00	42.10	1	2,798	0.04%
2024/10/17	1	43.65	0	0.00	43.40	1	2,818	0.04%
2024/10/09	0	0.00	2	42.10	41.75	-2	3,002	-0.07%
2024/10/07	6	43.30	0	0.00	43.10	6	3,361	0.18%
2024/10/04	1	43.20	0	0.00	43.05	1	3,878	0.03%
2024/09/27	0	0.00	1	46.45	45.60	-1	5,048	-0.02%
2024/09/26	1	45.90	0	0.00	45.80	1	5,080	0.02%
2024/09/25	1	46.15	2	46.35	46.15	-1	5,371	-0.02%
2024/09/24	1	45.90	5	45.14	46.40	-4	5,575	-0.07%
2024/09/23	3	44.02	0.1	43.85	43.80	3	5,520	0.05%
2024/09/20	2	45.00	0	0.00	44.15	2	5,540	0.04%
2024/09/18	0	0.00	1	44.15	43.75	-1	5,609	-0.02%
2024/09/16	1	46.30	2	45.95	44.60	-1	5,619	-0.02%
2024/09/13	2	43.30	0	0.00	43.25	2	5,569	0.04%
2024/09/12	0.1	43.20	0	0.00	43.20	0.1	5,589	0.00%
2024/09/11	1	41.85	0	0.00	41.65	1	5,599	0.02%
2024/09/05	2	45.65	0	0.00	44.80	2	5,737	0.03%
2024/09/03	1	50.00	1	48.70	47.80	0	5,860	0.00%
2024/08/30	0	0.00	2	48.60	48.40	-2	6,680	-0.03%
2024/08/28	2	50.20	0	0.00	50.10	2	7,103	0.03%
2024/08/27	8	49.76	12	50.04	49.60	-4	7,152	-0.06%
2024/08/26	10	50.84	13	50.98	51.10	-3	7,146	-0.04%
2024/08/23	0	0.00	2	47.43	48.00	-2	7,270	-0.03%
2024/08/22	2	48.55	1	48.30	48.25	1	7,572	0.01%
2024/08/21	1	48.50	2	48.73	48.50	-1	7,882	-0.01%
2024/08/20	12	50.12	19	50.50	49.60	-7	7,902	-0.09%
2024/08/19	0	0.00	1	48.50	49.55	-1	7,673	-0.01%
2024/08/15	2	45.45	1	45.40	45.20	1	7,949	0.01%
2024/08/14	1	44.15	0	0.00	44.15	1	7,962	0.01%
2024/08/13	0	0.00	1.1	44.11	44.55	-1.1	8,296	-0.01%
2024/08/08	3	42.67	0	0.00	42.10	3	8,342	0.04%
2024/08/05	0	0.00	0.6	40.30	40.25	-0.6	8,247	-0.01%
2024/08/02	1	44.90	1	45.25	44.70	0	8,254	0.00%
2024/07/31	0	0.00	12	42.63	43.05	-12	8,175	-0.15%
2024/07/30	0	0.00	3	42.30	43.15	-3	8,175	-0.04%
2024/07/23	5	46.23	13	46.16	45.90	-8	8,128	-0.10%
2024/07/18	9	48.46	8	48.94	48.20	1	8,086	0.01%
2024/07/16	1	49.40	7	49.43	49.30	-6	8,059	-0.07%
2024/07/15	2	50.40	2	50.10	50.30	0	8,035	0.00%
2024/07/12	3	52.10	3	50.90	51.00	0	8,018	0.00%
2024/07/11	8	51.94	0	0.00	51.70	8	7,984	0.10%
2024/07/10	5	52.98	12	52.88	52.80	-7	7,949	-0.09%
2024/07/09	10	52.14	20	52.64	50.80	-10	7,843	-0.13%
2024/07/08	7	57.63	9	57.96	53.00	-2	7,638	-0.03%
2024/07/05	5	55.36	11	56.33	58.30	-6	7,184	-0.08%
2024/07/04	26	55.78	2	56.75	53.20	24	6,857	0.35%
2024/07/03	0	0.00	4	50.90	52.30	-4	6,218	-0.06%
2024/07/02	1	48.95	0	0.00	47.55	1	6,090	0.02%
2024/07/01	25	49.02	36	48.26	48.70	-11	6,071	-0.18%
2024/06/28	41	45.99	15	47.68	47.80	26	5,895	0.44%
2024/06/27	10	45.15	17	44.33	44.00	-7	5,749	-0.12%
2024/06/25	10	44.70	10	45.00	45.30	0	5,859	0.00%
2024/06/24	18	44.81	5	44.66	44.65	13	5,950	0.22%
2024/06/20	6	44.20	12	44.05	44.25	-6	6,394	-0.09%
2024/06/19	10	44.62	10	44.00	43.95	0	6,442	0.00%
2024/06/18	6	44.50	0	0.00	44.25	6	6,430	0.09%
2024/06/17	1	44.90	1	44.90	44.70	0	6,428	0.00%
2024/06/14	1	43.90	0	0.00	43.85	1	6,399	0.02%
2024/06/13	1	44.85	0	0.00	44.45	1	6,374	0.02%
2024/06/11	3	45.05	0	0.00	44.60	3	6,287	0.05%
2024/06/07	0	0.00	3	45.90	46.20	-3	6,259	-0.05%
2024/06/06	3	46.25	3	46.35	46.05	0	6,219	0.00%
2024/06/05	6	52.07	6	49.61	48.60	0	6,277	0.00%
2024/06/04	1	53.90	0	0.00	54.00	1	5,979	0.02%
2024/06/03	0	0.00	4	48.25	49.15	-4	6,451	-0.06%
2024/05/31	2	45.20	2	47.00	44.70	0	6,754	0.00%
2024/05/30	1	46.15	1.1	44.82	44.70	-0.1	6,765	0.00%
2024/05/29	4	47.03	0	0.00	46.75	4	7,037	0.06%
2024/05/28	5	46.45	6.2	45.92	45.40	-1.2	6,810	-0.02%
2024/05/24	1	42.55	20	42.64	42.65	-19	6,407	-0.30%
2024/05/23	3.3	42.89	5	43.43	41.95	-1.7	6,408	-0.03%
2024/05/22	6	43.21	22	42.80	43.35	-16	6,408	-0.25%
2024/05/21	8	40.74	6	40.13	40.75	2	6,446	0.03%
2024/05/20	3	39.80	1	39.40	38.55	2	6,384	0.03%
2024/05/17	16	40.34	6	42.27	40.00	10	6,352	0.16%
2024/05/15	1	38.15	0	0.00	37.05	1	5,934	0.02%
2024/05/09	0	0.00	0.2	38.20	37.85	-0.2	5,913	0.00%
2024/05/07	5.1	38.04	0	0.00	38.20	5.1	5,878	0.09%
2024/05/06	0	0.00	2	38.30	37.25	-2	5,853	-0.03%
2024/04/30	2	36.60	0	0.00	36.70	2	5,968	0.03%
2024/04/26	0	0.00	11	36.62	36.70	-11	5,967	-0.18%
2024/04/25	0	0.00	50	36.33	36.00	-50	5,954	-0.84%
2024/04/24	1.1	37.04	0	0.00	36.80	1.1	5,941	0.02%
2024/04/17	0	39.80	1	38.80	38.75	-1	5,882	-0.02%
2024/04/16	15	38.75	20	38.93	38.60	-5	5,885	-0.08%
2024/04/15	1	40.95	0	0.00	40.50	1	5,878	0.02%
2024/04/12	0	0.00	10	42.98	42.80	-10	5,859	-0.17%
2024/04/11	11	41.99	11	42.01	42.00	0	5,832	0.00%
2024/04/10	1	43.90	0	0.00	43.90	1	5,772	0.02%
2024/04/09	0	0.00	1	43.75	43.70	-1	5,767	-0.02%
2024/04/02	3	46.00	3	46.70	45.00	0	5,733	0.00%
2024/03/29	11	43.74	0	0.00	43.40	11	5,542	0.20%
2024/03/28	30	44.66	10	44.18	44.65	20	5,483	0.36%
2024/03/27	15	44.25	15	44.90	45.45	0	5,406	0.00%
2024/03/26	61	50.58	17	49.42	46.20	44	5,295	0.83%
2024/03/22	28	49.63	1	50.70	50.70	27	4,833	0.56%
2024/03/19	0	0.00	1	47.35	47.05	-1	4,847	-0.02%
2024/03/13	1	48.45	0	0.00	49.00	1	5,148	0.02%
2024/03/11	1	51.50	3	53.10	51.50	-2	5,293	-0.04%
2024/03/08	15	52.74	14	52.38	50.90	1	5,071	0.02%
2024/03/07	7	53.83	16	53.48	52.80	-9	4,889	-0.18%
2024/03/06	25	49.82	17	51.51	52.20	8	4,241	0.19%
2024/03/05	1	46.00	3	47.47	47.50	-2	3,711	-0.05%
2024/03/04	3	42.18	22	42.88	43.20	-19	3,668	-0.52%
2024/03/01	1	38.55	2	39.35	39.30	-1	3,368	-0.03%
2024/02/29	3	37.98	1	38.85	39.00	2	3,325	0.06%
2024/02/27	1	36.25	0	0.00	36.30	1	3,511	0.03%
2024/02/26	0	0.00	2	37.45	36.75	-2	4,034	-0.05%
2024/02/23	3	37.27	4	37.54	36.95	-1	4,044	-0.02%
2024/02/22	3	38.03	7	36.95	38.55	-4	4,027	-0.10%
2024/02/19	0	0.00	8	35.30	35.30	-8	5,312	-0.15%
2024/02/16	1	33.85	0	0.00	34.70	1	5,767	0.02%
2024/02/15	0	0.00	1	33.25	33.25	-1	6,214	-0.02%
2024/02/05	5	33.10	0	0.00	33.00	5	6,308	0.08%
2024/01/26	3	34.47	3	35.18	34.25	0	6,775	0.00%
2024/01/17	30	32.23	30	31.60	31.65	0	7,765	0.00%
2024/01/16	31	32.58	30	32.17	32.10	1	7,776	0.01%
2024/01/11	0	0.00	20	33.00	33.00	-20	7,814	-0.26%
2024/01/09	1	33.60	0	0.00	34.00	1	7,840	0.01%
2024/01/03	1	34.75	0	0.00	34.50	1	7,950	0.01%
2024/01/02	0	0.00	2	36.35	35.05	-2	8,221	-0.02%
2023/12/29	2	36.18	0	0.00	36.00	2	8,823	0.02%
2023/12/28	10	37.00	0	0.00	36.15	10	9,249	0.11%
2023/12/27	4.6	36.12	0	0.00	36.15	4.6	9,598	0.05%
2023/12/25	0	0.00	1	36.05	35.30	-1	9,755	-0.01%
2023/12/22	2	36.00	0	0.00	35.60	2	9,767	0.02%
2023/12/21	1	36.15	0	0.00	35.70	1	9,797	0.01%
2023/12/20	0	0.00	4	35.83	36.05	-4	9,829	-0.04%
2023/12/19	3	35.32	0	0.00	35.20	3	9,925	0.03%
2023/12/18	3	36.10	0	0.00	36.00	3	10,096	0.03%
2023/12/15	0	0.00	1	36.45	36.25	-1	10,228	-0.01%
2023/12/13	1	38.40	1	38.10	38.10	0	10,327	0.00%
2023/12/12	4	37.03	0	0.00	36.70	4	10,205	0.04%
2023/12/11	5	39.00	5	38.90	38.70	0	10,107	0.00%
2023/12/07	1	39.35	2	39.95	38.65	-1	10,177	-0.01%
2023/12/06	5	39.99	1	39.15	39.85	4	10,092	0.04%
2023/12/05	1	40.55	4	39.54	39.80	-3	9,913	-0.03%
2023/12/04	3	39.30	7	39.59	39.80	-4	9,798	-0.04%
2023/12/01	1	38.65	1	38.60	38.95	0	9,645	0.00%
2023/11/30	2	39.25	0	0.00	38.60	2	9,605	0.02%
2023/11/29	0	0.00	0.1	38.95	38.95	-0.1	9,511	0.00%
2023/11/24	105	39.68	104	39.14	40.30	1	9,279	0.01%	大買/大賣/
2023/11/22	5	38.40	0	0.00	38.25	5	8,297	0.06%
2023/11/21	7	38.74	1.6	38.14	38.15	5.4	8,215	0.07%
2023/11/20	1	37.85	0.2	37.90	37.80	0.8	8,067	0.01%
2023/11/17	18	38.37	7	38.40	38.20	11	7,939	0.14%
2023/11/16	134.1	39.47	132	40.26	39.00	2.1	7,643	0.03%	大買/大賣/
2023/11/15	10	37.65	16	38.84	39.35	-6	6,398	-0.09%
2023/11/14	8	36.24	16	36.63	35.80	-8	5,913	-0.14%
2023/11/13	8	33.51	6	32.90	34.40	2	5,439	0.04%
2023/11/09	7	32.66	1	32.30	32.60	6	5,220	0.11%
2023/11/08	1	33.90	0	0.00	33.35	1	5,172	0.02%
2023/11/06	4	33.30	2	33.78	33.55	2	5,027	0.04%
2023/11/03	2	35.35	5	34.68	34.80	-3	4,930	-0.06%
2023/11/02	1	35.40	2	35.00	35.60	-1	4,784	-0.02%
2023/11/01	17	34.46	18	34.38	34.75	-1	4,479	-0.02%
2023/10/31	11	33.36	2	32.78	32.80	9	4,077	0.22%
2023/10/30	0	0.00	15	35.90	35.90	-15	3,788	-0.40%
2023/10/27	8	31.63	13	32.62	32.65	-5	3,665	-0.14%
2023/10/26	1	29.50	0	0.00	29.70	1	3,624	0.03%
2023/10/25	0	0.00	1	31.00	31.10	-1	3,590	-0.03%
2023/10/24	6	29.06	0	0.00	30.50	6	3,562	0.17%
2023/10/18	0	0.00	3	31.10	30.50	-3	3,460	-0.09%
2023/10/16	1	31.35	5	32.40	31.85	-4	3,396	-0.12%
2023/10/13	1	32.35	0	0.00	32.35	1	3,359	0.03%
2023/10/11	1	33.30	0	0.00	32.50	1	3,289	0.03%
2023/10/06	9	34.23	8	34.38	34.25	1	3,221	0.03%
2023/10/05	20	36.16	9	36.13	35.85	11	2,924	0.38%
2023/10/04	12	33.16	11	33.43	34.80	1	2,300	0.04%
2023/10/03	15	31.55	5	31.58	31.65	10	1,848	0.54%
2023/10/02	4	29.20	0	0.00	29.90	4	1,454	0.27%
2023/09/25	0	0.00	2	26.35	25.35	-2	1,193	-0.17%
2023/09/22	2	26.65	7	26.20	26.65	-5	1,142	-0.44%
2023/09/21	11	26.86	11	27.14	26.90	0	1,032	0.00%
2023/09/20	0	0.00	5	26.15	26.40	-5	820	-0.61%
2023/09/19	5	24.70	0	0.00	24.95	5	677	0.74%
2023/09/18	0	0.00	36	25.01	25.40	-36	590	-6.10%
2023/09/04	0	21.40	0	0.00	21.15	0	257	0.00%
2023/08/11	0	0.00	0.8	20.30	20.30	-0.8	303	-0.26%
2023/07/31	0	0.00	5	21.05	20.85	-5	397	-1.26%
2023/07/21	0	21.00	0	0.00	20.95	0	788	0.00%
2023/07/13	0	0.00	1	20.65	20.70	-1	800	-0.12%
2023/07/12	5	21.05	0	0.00	21.05	5	791	0.63%
2023/07/11	3	21.35	0	0.00	21.20	3	792	0.38%
2023/07/05	0.2	22.25	0	0.00	22.05	0.2	797	0.03%
2023/06/27	3	21.90	0	0.00	21.80	3	785	0.38%
2023/06/19	5	22.00	0	0.00	21.95	5	778	0.64%
2023/06/16	5	22.10	0	0.00	22.20	5	778	0.64%
2023/06/09	0	0.00	1	21.95	21.85	-1	764	-0.13%
2023/06/08	1	21.90	0.5	22.00	21.85	0.6	768	0.07%
2023/06/05	4	22.14	0	0.00	22.20	4	773	0.52%
2023/06/02	0	0.00	0	22.00	22.15	0	770	0.00%
2023/05/30	0.1	21.90	0	0.00	21.85	0.1	771	0.01%
2023/05/29	0	0.00	4	21.85	21.90	-4	768	-0.52%
2023/05/25	5	21.65	3	21.70	21.60	2	765	0.26%
2023/05/17	2	21.20	0	0.00	21.30	2	772	0.26%
2023/05/15	0.1	20.95	0	0.00	20.95	0.1	770	0.01%
2023/05/11	3.1	21.46	0	0.00	20.90	3.1	764	0.40%
2023/05/10	5	21.89	2	21.90	21.90	3	741	0.40%
2023/05/09	9	22.10	9	22.35	22.10	0	731	0.00%
2023/05/05	4	22.91	0	0.00	22.65	4	703	0.57%
2023/05/04	8.1	22.83	3	23.15	23.10	5.1	690	0.74%
2023/05/03	2.4	23.24	1	23.95	22.95	1.4	656	0.21%
2023/04/28	0.1	22.90	0	0.00	23.15	0.1	301	0.02%
2023/04/14	0	0.00	8	23.95	23.90	-8	289	-2.76%
2023/03/24	0.1	23.80	0	0.00	24.00	0.1	306	0.02%
2023/03/15	0	23.25	0	0.00	23.00	0	397	0.00%
2023/03/13	0	25.05	0	0.00	23.35	0	410	0.00%
2023/03/06	0	0.00	0.1	24.05	24.20	-0.1	627	-0.01%
2023/02/24	0	23.80	0	0.00	23.80	0	692	0.00%
2023/02/15	2	23.00	0	0.00	22.90	2	799	0.25%
2023/02/14	0	23.20	0	0.00	23.00	0	798	0.00%
2022/12/26	0	0.00	3	23.00	22.75	-3	887	-0.34%
2022/12/15	3	23.60	3	23.60	23.40	0	890	0.00%
2022/11/25	0	0.00	5	24.30	24.30	-5	799	-0.63%
2022/11/23	0	0.00	3	22.50	22.15	-3	745	-0.40%
2022/10/05	2	22.00	0	0.00	21.60	2	730	0.27%
2022/09/29	4	19.75	0	0.00	19.70	4	648	0.62%
2022/09/28	0.1	20.25	0	0.00	19.30	0.1	650	0.02%
2022/09/22	0	0.00	6	22.00	22.40	-6	656	-0.91%
2022/09/12	6	25.25	0	0.00	24.90	6	650	0.92%
2022/09/08	2	24.75	2	24.90	24.90	0	610	0.00%
2022/09/07	0	0.00	15	23.40	23.20	-15	557	-2.69%
2022/09/06	3	23.25	0	0.00	24.05	3	519	0.58%
2022/09/05	0	0.00	28	24.49	24.25	-28	488	-5.73%
2022/08/22	0	0.00	1	23.60	23.45	-1	561	-0.18%
2022/08/19	41	23.72	0	0.00	23.25	41	553	7.41%
2022/07/08	0	0.00	1	20.85	20.70	-1	3,631	-0.03%
2022/07/01	3	19.90	0	0.00	19.70	3	3,669	0.08%
2022/06/29	1	22.70	0	0.00	22.55	1	3,789	0.03%
2022/05/24	3	25.65	0	0.00	25.05	3	3,920	0.08%
2022/05/23	6	26.55	6	26.10	26.05	0	3,909	0.00%
2022/05/19	6	26.63	5	27.25	25.80	1	3,907	0.03%
2022/05/16	0	0.00	1	25.35	25.35	-1	3,820	-0.03%
2022/05/12	1	24.85	0	0.00	24.20	1	3,798	0.03%
2022/05/10	0	0.00	1	27.60	27.60	-1	3,715	-0.03%
2022/05/09	2	28.00	2	28.15	27.85	0	3,704	0.00%
2022/05/05	0	0.00	1	28.35	28.65	-1	3,680	-0.03%
2022/04/29	5	29.17	5	29.70	29.10	0	3,632	0.00%
2022/04/28	12	30.05	17	29.59	30.00	-5	3,512	-0.14%
2022/04/27	64	30.79	64	29.97	30.25	0	3,448	0.00%
2022/04/26	88	32.01	85	31.65	30.15	3	3,302	0.09%
2022/04/25	72.2	35.41	67	33.55	32.15	5.2	2,950	0.18%
2022/04/22	30	32.36	28	31.38	33.80	2	2,202	0.09%
2022/04/21	2	31.08	16	31.17	30.75	-14	1,912	-0.73%
2022/04/20	1	29.15	4	29.56	29.90	-3	1,712	-0.18%
2022/04/19	10	29.64	8	29.34	30.35	2	1,600	0.12%
2022/04/18	1	27.20	9	27.60	27.60	-8	1,408	-0.57%
2022/04/14	9	25.73	0	0.00	25.75	9	1,553	0.58%
2022/04/13	0	0.00	20	25.99	26.00	-20	1,726	-1.16%
2022/04/12	23	26.06	0	0.00	25.60	23	2,124	1.08%
2022/04/11	7	27.40	0	0.00	26.80	7	2,213	0.32%
2022/04/06	2	28.93	0	0.00	29.00	2	2,780	0.07%
2022/04/01	6	29.00	0	0.00	28.30	6	3,155	0.19%
2022/03/31	1	27.85	2	27.80	27.80	-1	3,413	-0.03%
2022/03/29	5	28.29	3	28.07	28.00	2	3,754	0.05%
2022/03/28	2	27.83	5	27.72	28.70	-3	3,664	-0.08%
2022/03/23	4	26.45	0	0.00	26.30	4	3,578	0.11%
2022/03/22	0	0.00	1	26.30	26.55	-1	3,578	-0.03%
2022/03/17	1	25.45	0	0.00	25.45	1	3,581	0.03%
2022/02/25	0	0.00	12	27.18	27.25	-12	3,671	-0.33%
2022/02/17	3	29.50	0	0.00	29.50	3	3,695	0.08%
2022/02/15	1	29.90	0	0.00	29.75	1	3,686	0.03%
2022/02/14	0	0.00	2	29.98	29.90	-2	3,686	-0.05%
2022/02/10	2	30.55	0	0.00	30.75	2	3,678	0.05%
2022/01/19	0	0.00	8.1	33.40	33.30	-8.1	3,613	-0.22%
2022/01/17	1	33.85	0	0.00	33.00	1	3,541	0.03%
2022/01/14	0	0.00	2	32.25	32.80	-2	3,515	-0.06%
2022/01/12	2	33.85	0	0.00	33.20	2	3,504	0.06%
2022/01/11	6	34.10	5	33.70	33.70	1	3,457	0.03%
2022/01/10	18	34.84	22	34.74	34.00	-4	3,372	-0.12%
2022/01/07	25	35.78	16	35.53	35.15	9	3,310	0.27%
2022/01/06	27	36.74	22	37.14	37.15	5	3,281	0.15%
2022/01/05	43	35.73	46	35.28	37.60	-3	3,478	-0.09%
2022/01/04	0	0.00	2.2	34.70	34.70	-2.2	3,098	-0.07%
2022/01/03	5	33.25	0	0.00	31.55	5	3,040	0.16%
2021/12/30	4	32.00	5	31.65	32.00	-1	2,923	-0.03%
2021/12/29	24	33.33	38	33.18	32.80	-14	2,834	-0.49%
2021/12/28	27	33.15	10	33.38	33.55	17	2,457	0.69%
2021/12/27	8	29.74	2	29.85	30.50	6	2,038	0.29%
2021/12/24	3	29.27	0.3	30.00	30.00	2.7	1,708	0.16%
2021/12/23	2	26.40	0	0.00	27.30	2	1,492	0.13%
2021/12/01	7	25.15	0	0.00	25.15	7	2,159	0.32%
2021/11/29	0	0.00	1	26.55	25.10	-1	2,161	-0.05%
2021/11/26	2	26.28	2	26.00	26.00	0	2,107	0.00%
2021/11/22	5	25.05	0	0.00	25.55	5	2,208	0.23%
2021/11/19	0	0.00	1	26.00	25.40	-1	2,196	-0.05%
2021/11/18	0.5	26.00	5	25.95	25.85	-4.5	2,224	-0.20%
2021/11/16	0	0.00	2	27.35	27.35	-2	2,235	-0.09%
2021/11/12	1	27.20	0	0.00	27.20	1	2,338	0.04%
2021/11/08	1	27.55	0	0.00	27.55	1	2,539	0.04%
2021/10/28	0	0.00	1	27.25	27.70	-1	2,657	-0.04%
2021/10/25	0	0.00	1	26.30	26.95	-1	2,719	-0.04%
2021/10/21	1	26.85	0	0.00	27.35	1	2,756	0.04%
2021/10/13	0.4	26.50	0	0.00	26.50	0.4	2,712	0.01%
2021/09/27	0	0.00	0	28.40	28.10	0	2,359	0.00%
2021/09/17	0	0.00	1	30.80	30.50	-1	2,370	-0.04%
2021/09/15	0	0.00	1	30.65	30.85	-1	2,371	-0.04%
2021/09/09	21	30.43	16	30.33	31.00	5	2,295	0.22%
2021/09/08	2	28.95	3	29.38	29.80	-1	1,997	-0.05%
2021/09/07	4	26.90	0	0.00	27.10	4	1,921	0.21%
2021/09/06	28	28.55	32	27.71	27.45	-4	1,919	-0.21%
2021/09/01	0	0.00	1	29.20	29.05	-1	1,749	-0.06%
2021/08/27	0	0.00	1	28.60	28.70	-1	1,826	-0.05%
2021/08/26	0	0.00	1	28.50	28.30	-1	1,843	-0.05%
2021/08/25	0	0.00	1	28.75	28.70	-1	1,880	-0.05%
2021/08/24	0	0.00	1	28.20	28.00	-1	1,923	-0.05%
2021/08/20	3	27.73	2	27.53	27.70	1	1,961	0.05%
2021/08/16	0	0.00	2	29.00	29.15	-2	2,018	-0.10%
2021/08/10	0	0.00	2	30.85	30.80	-2	2,992	-0.07%
2021/08/09	0	0.00	3	31.75	31.55	-3	3,314	-0.09%
2021/08/06	0	0.00	25	34.15	34.10	-25	3,516	-0.71%
2021/08/03	25	36.60	0	0.00	36.65	25	3,774	0.66%
2021/07/30	1	35.50	1	35.65	35.20	0	3,707	0.00%
2021/07/28	1	35.15	0	0.00	35.10	1	3,714	0.03%
2021/07/23	0	0.00	4	37.59	37.70	-4	3,811	-0.10%
2021/07/20	1	39.20	0	0.00	39.15	1	3,889	0.03%
2021/07/15	0	0.00	4	41.40	41.45	-4	3,964	-0.10%
2021/07/13	1	39.90	20	40.43	40.30	-19	4,030	-0.47%
2021/07/12	0	0.00	10	39.95	39.95	-10	4,051	-0.25%
2021/07/06	0	0.00	15	40.42	40.30	-15	4,367	-0.34%
2021/07/05	4	40.85	29	40.61	40.85	-25	4,442	-0.56%
2021/07/02	0	0.00	30	40.50	40.40	-30	4,509	-0.67%
2021/07/01	3	39.97	17	39.99	40.00	-14	4,621	-0.30%
2021/06/24	1	41.00	0	0.00	41.10	1	5,329	0.02%
2021/06/23	1.2	40.30	0	0.00	40.20	1.2	5,556	0.02%
2021/06/22	0.2	40.00	0	0.00	39.80	0.2	5,577	0.00%
2021/06/21	1	40.05	0	0.00	39.85	1	5,636	0.02%
2021/06/18	1	41.35	0	0.00	40.70	1	5,766	0.02%
2021/06/17	3	40.72	0	0.00	41.10	3	5,835	0.05%
2021/06/16	1	41.00	6	40.39	40.30	-5	5,909	-0.08%
2021/06/15	0	0.00	6	41.40	41.35	-6	5,947	-0.10%
2021/06/09	0	0.00	2	41.60	41.75	-2	6,056	-0.03%
2021/06/08	0.1	42.65	3	42.65	42.50	-2.9	6,122	-0.05%
2021/06/03	0	0.00	1	44.05	44.40	-1	6,171	-0.02%
2021/06/02	2	44.35	2	44.53	44.20	0	6,186	0.00%
2021/06/01	2.3	44.72	0	0.00	44.70	2.3	6,183	0.04%
2021/05/31	0.1	43.40	0	0.00	43.60	0.1	6,152	0.00%
2021/05/28	0	0.00	1	43.55	43.30	-1	6,155	-0.02%
2021/05/27	0	0.00	3	43.55	43.35	-3	6,155	-0.05%
2021/05/26	1.2	42.82	1	43.05	43.80	0.2	6,163	0.00%
2021/05/25	2	43.80	2	43.58	43.05	0	6,161	0.00%
2021/05/24	54	44.38	53	43.97	43.85	1	6,157	0.02%
2021/05/21	0	0.00	2	43.85	43.95	-2	6,168	-0.03%
2021/05/20	7	44.96	3	44.10	43.95	4	6,150	0.07%
2021/05/19	2	50.05	8	48.56	46.70	-6	5,957	-0.10%
2021/05/18	15	48.66	5	48.12	48.00	10	5,696	0.18%
2021/05/17	7	47.89	42	48.16	48.45	-35	5,364	-0.65%
2021/05/14	8	43.49	2	43.95	44.05	6	5,053	0.12%
2021/05/13	0	0.00	6	39.65	42.15	-6	4,831	-0.12%
2021/05/12	2	39.35	2	37.83	38.35	0	4,786	0.00%
2021/05/11	2	40.53	1	40.00	40.00	1	4,733	0.02%
2021/05/10	0	0.00	4	42.89	42.80	-4	4,823	-0.08%
2021/05/07	5	43.80	5	43.35	43.40	0	4,885	0.00%
2021/05/06	1	44.00	0	0.00	43.75	1	4,975	0.02%
2021/05/05	10	43.95	0	0.00	43.80	10	5,101	0.20%
2021/05/04	1	43.65	1	44.30	44.10	0	5,669	0.00%
2021/04/29	1	48.00	3	48.55	47.75	-2	6,040	-0.03%
2021/04/28	5	48.54	1	48.95	48.00	4	6,127	0.07%
2021/04/27	4	47.65	1	48.40	48.20	3	6,175	0.05%
2021/04/26	0	0.00	1	46.90	46.90	-1	6,181	-0.02%
2021/04/23	0	0.00	1	47.15	47.20	-1	6,205	-0.02%
2021/04/22	3	47.92	0	0.00	46.65	3	6,265	0.05%
2021/04/21	7	49.15	1	48.65	48.60	6	6,222	0.10%
2021/04/19	1	48.80	0	0.00	50.10	1	6,235	0.02%
2021/04/16	1	50.00	0	0.00	49.60	1	6,242	0.02%
2021/04/15	1	49.45	0	0.00	49.40	1	6,252	0.02%
2021/04/14	3	49.70	5	48.50	49.05	-2	6,336	-0.03%
2021/04/12	6	50.73	0	0.00	51.00	6	6,321	0.09%
2021/04/09	1	50.70	1	51.00	50.50	0	6,338	0.00%
2021/04/08	1	51.60	0	0.00	51.80	1	6,406	0.02%
2021/04/07	14	51.56	9	51.29	51.70	5	6,357	0.08%
2021/04/06	17	51.15	24	50.80	52.30	-7	6,261	-0.11%
2021/04/01	12	49.18	22	49.94	50.10	-10	5,963	-0.17%
2021/03/31	20	48.00	0	0.00	47.95	20	5,904	0.34%
2021/03/30	5	46.60	0	0.00	46.80	5	5,944	0.08%
2021/03/29	5	46.32	0	0.00	46.00	5	6,055	0.08%
2021/03/26	4	46.61	2	47.38	46.20	2	6,150	0.03%
2021/03/25	1	49.70	4	49.55	49.40	-3	5,968	-0.05%
2021/03/24	3	49.63	0	0.00	49.45	3	6,027	0.05%
2021/03/23	0	0.00	4	50.13	50.00	-4	6,012	-0.07%
2021/03/19	1	48.40	20	48.75	49.15	-19	5,962	-0.32%
2021/03/18	2	49.43	0	0.00	49.45	2	5,930	0.03%
2021/03/17	0	0.00	2	48.80	48.50	-2	6,020	-0.03%
2021/03/16	0	0.00	13	47.56	47.60	-13	6,088	-0.21%
2021/03/15	7	47.41	5	47.75	47.85	2	6,151	0.03%
2021/03/12	2	46.38	11	46.59	46.70	-9	6,255	-0.14%
2021/03/10	1	43.35	0	0.00	44.30	1	6,566	0.02%
2021/03/09	1	42.50	1	42.85	43.05	0	6,673	0.00%
2021/03/08	2	43.70	0	0.00	43.70	2	6,785	0.03%
2021/03/05	2	44.40	0	0.00	44.05	2	6,866	0.03%
2021/03/04	1	45.05	0	0.00	45.10	1	6,969	0.01%
2021/02/26	1	47.20	1	46.90	46.65	0	7,293	0.00%
2021/02/25	2	47.65	2	47.50	47.60	0	7,417	0.00%
2021/02/24	3	46.93	1	47.25	46.65	2	7,494	0.03%
2021/02/23	3	46.72	0	0.00	47.05	3	7,548	0.04%
2021/02/19	3	45.02	0	0.00	45.15	3	7,896	0.04%
2021/02/18	1	43.90	5	44.33	44.75	-4	8,052	-0.05%
2021/02/17	2	44.43	0	0.00	43.50	2	8,142	0.02%
2021/02/05	3	45.15	3	45.08	45.15	0	8,225	0.00%
2021/02/03	1	46.85	0	0.00	46.05	1	8,611	0.01%
2021/02/02	22	46.74	0	0.00	47.05	22	9,071	0.24%
2021/02/01	0	0.00	3	46.17	46.10	-3	9,154	-0.03%
2021/01/29	25	46.53	49	45.87	45.30	-24	9,183	-0.26%
2021/01/28	27	48.06	3	47.57	46.90	24	9,305	0.26%
2021/01/27	2	48.43	0	0.00	47.60	2	9,417	0.02%
2021/01/26	40	49.72	37	50.29	48.80	3	9,415	0.03%
2021/01/25	3	51.23	0	0.00	51.80	3	9,068	0.03%
2021/01/21	2	46.53	3	47.30	46.05	-1	9,562	-0.01%
2021/01/20	0	0.00	1	45.25	44.75	-1	9,710	-0.01%
2021/01/19	1	47.05	24	47.05	47.45	-23	10,071	-0.23%
2021/01/18	0	0.00	1	44.75	46.45	-1	10,146	-0.01%
2021/01/15	26	46.44	2	47.05	45.60	24	10,170	0.24%
2021/01/14	1	48.15	0	0.00	47.95	1	10,205	0.01%
2021/01/13	0	0.00	2	47.33	47.85	-2	10,288	-0.02%
2021/01/12	5	48.34	16	48.10	46.75	-11	10,447	-0.11%
2021/01/11	9	46.64	0	0.00	47.95	9	10,593	0.08%
2021/01/08	7	47.46	0	0.00	47.70	7	10,854	0.06%
2021/01/07	0	0.00	28	47.08	47.90	-28	11,012	-0.25%
2021/01/06	9	45.78	33	46.98	46.10	-24	11,545	-0.21%
2021/01/05	0	0.00	7	47.78	47.40	-7	11,670	-0.06%
2021/01/04	8	48.98	1	49.95	48.65	7	11,975	0.06%
2020/12/31	19	49.69	1	50.40	49.95	18	12,299	0.15%
2020/12/30	8	49.06	0	0.00	49.15	8	12,633	0.06%
2020/12/29	3	49.23	1	49.35	48.65	2	13,953	0.01%
2020/12/28	6	49.16	0	0.00	48.70	6	14,744	0.04%
2020/12/25	4	49.26	0	0.00	49.10	4	15,292	0.03%
2020/12/24	2	48.58	3	49.58	49.85	-1	15,589	-0.01%
2020/12/23	1	49.35	5	48.70	48.05	-4	15,999	-0.03%
2020/12/22	2	49.83	0	0.00	50.50	2	16,303	0.01%
2020/12/21	0	0.00	3	49.00	49.00	-3	16,405	-0.02%
2020/12/18	2	48.90	0	0.00	48.55	2	16,703	0.01%
2020/12/17	0	0.00	2	49.90	49.80	-2	16,903	-0.01%
2020/12/16	0	0.00	1	50.70	50.40	-1	17,059	-0.01%
2020/12/15	5	50.50	6	50.17	49.95	-1	17,679	-0.01%
2020/12/14	1	50.00	1	49.80	50.10	0	17,777	0.00%
2020/12/11	2	50.55	3	50.20	49.60	-1	18,149	-0.01%
2020/12/10	11	50.68	15	50.13	50.00	-4	18,917	-0.02%
2020/12/09	4	52.15	6	51.58	51.70	-2	19,978	-0.01%
2020/12/08	11	52.46	6	52.75	53.00	5	20,588	0.02%
2020/12/07	8	51.84	6	51.63	51.10	2	21,166	0.01%
2020/12/04	2	56.35	0	0.00	55.60	2	21,372	0.01%
2020/12/03	9	56.03	4	56.23	56.00	5	22,484	0.02%
2020/12/02	44	57.28	37	57.12	57.30	7	22,967	0.03%
2020/12/01	3	59.60	5	59.66	58.70	-2	22,885	-0.01%
2020/11/30	6	59.25	5	59.62	59.60	1	22,824	0.00%
2020/11/27	4	57.95	6	58.83	59.00	-2	22,754	-0.01%
2020/11/26	8	56.94	4	56.88	57.30	4	22,648	0.02%
2020/11/25	5	57.96	1	59.40	57.30	4	22,623	0.02%
2020/11/24	8	59.29	2	59.60	58.60	6	22,575	0.03%
2020/11/23	4	58.08	6	58.85	58.80	-2	22,488	-0.01%
2020/11/20	3	58.07	4	57.80	57.70	-1	22,423	0.00%
2020/11/19	11	59.60	4	59.63	58.90	7	22,402	0.03%
2020/11/18	0	0.00	3	58.07	58.20	-3	22,172	-0.01%
2020/11/17	3	56.33	4	56.53	56.90	-1	22,218	0.00%
2020/11/16	8	57.65	0	0.00	57.60	8	22,288	0.04%
2020/11/13	7	57.53	3	57.40	57.70	4	22,387	0.02%
2020/11/12	34	56.49	31	57.31	57.00	3	22,431	0.01%
2020/11/11	4	56.25	9	55.94	57.00	-5	22,480	-0.02%
2020/11/10	68	56.90	73	58.04	55.50	-5	22,356	-0.02%
2020/11/09	4	61.38	3	61.50	61.40	1	22,067	0.00%
2020/11/06	12	61.38	10	61.10	60.20	2	22,089	0.01%
2020/11/05	15	61.75	13	61.88	61.40	2	22,156	0.01%
2020/11/04	17	62.78	21	62.33	62.10	-4	22,340	-0.02%
2020/11/03	3	61.77	23	62.20	61.80	-20	22,675	-0.09%
2020/11/02	6	62.70	5	61.86	61.70	1	23,534	0.00%
2020/10/30	0	0.00	2	65.70	62.20	-2	24,425	-0.01%
2020/10/29	96	63.48	96	63.88	66.50	0	24,742	0.00%
2020/10/28	25	64.34	3	63.87	63.50	22	24,299	0.09%
2020/10/27	18	63.06	24	63.24	63.30	-6	24,240	-0.02%
2020/10/26	3	60.97	2	62.00	60.70	1	23,993	0.00%
2020/10/23	4	62.90	4	62.80	62.60	0	24,069	0.00%
2020/10/22	25	63.01	8	62.63	62.80	17	24,313	0.07%
2020/10/21	5	62.58	4	62.38	62.70	1	24,494	0.00%
2020/10/20	8	63.54	3	63.57	62.50	5	24,854	0.02%
2020/10/19	7	62.77	35	63.01	62.20	-28	24,855	-0.11%
2020/10/16	38	65.81	21	65.09	63.00	17	24,855	0.07%
2020/10/15	6	67.10	3	67.70	66.80	3	24,894	0.01%
2020/10/14	6	68.90	25	69.03	67.30	-19	25,105	-0.08%
2020/10/13	9	68.31	10	68.21	67.20	-1	25,279	0.00%
2020/10/12	12	67.78	3	68.23	67.70	9	25,195	0.04%
2020/10/08	9	68.53	26	67.99	67.50	-17	25,336	-0.07%
2020/10/07	11	67.64	17	67.76	68.10	-6	25,620	-0.02%
2020/10/06	509	67.07	475	68.13	67.50	34	25,528	0.13%	大買/大賣/
2020/10/05	18	63.66	19	64.82	66.50	-1	24,601	0.00%
2020/09/30	58	61.02	14	61.14	60.50	44	24,577	0.18%
2020/09/29	5	60.60	2	61.40	60.10	3	24,713	0.01%
2020/09/28	33	62.27	33	62.51	63.00	0	24,954	0.00%
2020/09/25	29	60.78	24	61.65	59.10	5	24,564	0.02%
2020/09/24	7	63.66	6	63.98	62.50	1	24,296	0.00%
2020/09/23	4	65.68	2	66.05	64.00	2	24,222	0.01%
2020/09/22	15	62.99	42	63.90	66.00	-27	24,073	-0.11%
2020/09/21	7	65.70	7	66.00	64.70	0	23,946	0.00%
2020/09/18	28	66.48	25	66.48	65.80	3	23,911	0.01%
2020/09/17	3	63.70	12	63.59	64.00	-9	23,321	-0.04%
2020/09/16	88	64.25	92	64.30	64.00	-4	23,269	-0.02%
2020/09/15	278	63.65	271	65.09	63.70	7	22,979	0.03%	大買/大賣/
2020/09/14	41	60.61	33	61.55	64.10	8	22,178	0.04%
2020/09/11	104	60.84	113	62.08	58.30	-9	21,177	-0.04%	大買/大賣/
2020/09/10	47	64.37	46	65.28	64.30	1	20,578	0.00%
2020/09/09	10	67.26	14	67.39	68.00	-4	19,988	-0.02%
2020/09/08	32	71.96	33	72.91	67.20	-1	19,686	-0.01%
2020/09/07	19	72.89	34	78.36	71.10	-15	19,288	-0.08%
2020/09/04	3	77.33	0	0.00	79.00	3	19,331	0.02%
2020/09/03	6	78.35	0	0.00	79.00	6	19,716	0.03%
2020/09/02	3	76.13	0	0.00	76.60	3	20,043	0.01%
2020/09/01	4	70.10	0	0.00	69.70	4	20,193	0.02%
2020/08/31	3	68.10	1	69.10	70.00	2	20,472	0.01%
2020/08/28	0	0.00	11	64.91	65.90	-11	20,493	-0.05%
2020/08/27	0	0.00	1	60.20	60.00	-1	20,537	0.00%
2020/08/26	24	61.09	12	60.00	59.50	12	20,496	0.06%
2020/08/25	0	0.00	4	58.40	60.30	-4	20,463	-0.02%
2020/08/24	23	56.15	2	55.50	57.30	21	20,381	0.10%
2020/08/21	2	56.40	22	56.72	56.40	-20	20,321	-0.10%
2020/08/20	10	50.72	4	52.60	52.90	6	20,139	0.03%
2020/08/19	26	56.12	25	57.38	55.10	1	19,896	0.01%
2020/08/18	7	56.80	2	57.75	59.00	5	19,748	0.03%
2020/08/17	5	53.86	14	53.71	55.80	-9	19,661	-0.05%
2020/08/14	3	47.47	0	0.00	50.80	3	19,553	0.02%
2020/08/13	10	48.30	7	46.29	48.15	3	19,424	0.02%
2020/08/12	28	43.69	13	44.08	45.80	15	19,225	0.08%
2020/08/11	2	46.15	5	47.10	46.35	-3	19,088	-0.02%
2020/08/10	33	44.07	30	43.75	45.00	3	18,843	0.02%
2020/08/07	161	43.35	151	43.56	43.25	10	18,500	0.05%	大買/大賣/
2020/08/06	100	43.72	76	44.08	43.50	24	17,960	0.13%
2020/08/05	128	41.01	154	40.53	41.35	-26	16,997	-0.15%	大買/大賣/
2020/08/04	15	37.83	17	38.51	39.60	-2	15,891	-0.01%
2020/07/31	5	35.66	8	35.75	35.75	-3	15,184	-0.02%
2020/07/30	4	35.85	8	36.19	36.70	-4	15,056	-0.03%
2020/07/29	6	35.15	4	34.60	35.65	2	14,890	0.01%
2020/07/28	82	34.74	83	35.16	34.30	-1	14,733	-0.01%
2020/07/27	22	36.06	24	36.31	35.75	-2	14,450	-0.01%
2020/07/24	4	36.54	18	36.72	36.95	-14	14,200	-0.10%
2020/07/23	3	36.42	1	36.20	36.50	2	13,766	0.01%
2020/07/22	5	34.72	14	35.35	36.20	-9	13,647	-0.07%
2020/07/21	22	34.94	4	34.83	34.50	18	13,472	0.13%
2020/07/20	12	34.28	38	33.81	33.70	-26	13,268	-0.20%
2020/07/17	29	38.38	39	38.21	37.40	-10	12,881	-0.08%
2020/07/16	12	36.18	14	36.55	37.00	-2	12,208	-0.02%
2020/07/15	44	37.64	47.2	38.45	36.10	-3.2	12,035	-0.03%
2020/07/14	35	38.16	24	37.76	38.05	11	11,593	0.09%
2020/07/13	13	37.43	1	38.00	36.50	12	11,051	0.11%
2020/07/10	201	35.67	209	35.12	35.30	-8	10,684	-0.07%	大買/大賣/
2020/07/09	33	39.76	14	39.12	37.35	19	10,324	0.18%
2020/07/08	51	37.64	12	37.78	37.70	39	9,539	0.41%
2020/07/07	18	34.09	16	33.64	34.85	2	8,843	0.02%
2020/07/06	3	31.02	3	31.27	31.70	0	8,261	0.00%
2020/07/03	19	28.44	7	28.67	28.95	12	8,241	0.15%
2020/07/02	3	28.33	3	28.50	28.40	0	8,172	0.00%
2020/07/01	3	28.25	0	0.00	28.10	3	8,109	0.04%
2020/06/30	4	28.63	9	28.69	29.00	-5	7,921	-0.06%
2020/06/29	1	26.85	8	26.73	26.85	-7	7,802	-0.09%
2020/06/24	1	24.35	0	0.00	24.45	1	7,666	0.01%
2020/06/23	11	23.94	0	0.00	23.20	11	7,599	0.14%
2020/06/22	3	24.83	2	25.00	24.15	1	7,488	0.01%
2020/06/19	0	0.00	2	25.90	26.40	-2	7,418	-0.03%
2020/06/18	0	0.00	4	26.16	26.90	-4	7,306	-0.05%
2020/06/17	1	24.60	2	24.65	24.50	-1	7,128	-0.01%
2020/06/16	0	0.00	1	23.50	23.55	-1	7,031	-0.01%
2020/06/15	2	23.35	10	23.85	24.25	-8	6,945	-0.12%
2020/06/12	12	22.08	14	21.54	22.85	-2	6,741	-0.03%
2020/06/11	64	21.81	10	21.74	20.80	54	6,005	0.90%
2020/06/10	11	19.78	6	20.15	20.15	5	5,442	0.09%
2020/06/09	12	17.83	13	18.05	18.35	-1	5,048	-0.02%
2020/06/08	10	16.40	3	16.08	16.70	7	4,725	0.15%
2020/06/05	15	15.65	17	16.04	15.95	-2	4,555	-0.04%
2020/06/04	1	14.15	10	14.60	14.85	-9	4,308	-0.21%
2020/06/03	7	14.32	0	0.00	14.15	7	4,339	0.16%
2020/05/25	0	0.00	2	13.85	13.70	-2	5,457	-0.04%
2020/05/21	2	14.30	1	14.30	14.30	1	5,349	0.02%
2020/05/19	0	0.00	3	13.57	13.35	-3	5,395	-0.06%
2020/05/18	3	13.25	0	0.00	13.25	3	5,483	0.05%
2020/05/15	0	0.00	10	12.85	12.75	-10	5,562	-0.18%
2020/05/14	1	12.75	0	0.00	12.80	1	5,602	0.02%
2020/05/13	10	13.78	0	0.00	13.60	10	5,542	0.18%
2020/05/12	0	0.00	1	13.25	13.65	-1	5,502	-0.02%
2020/05/08	10	13.60	10	13.85	13.30	0	5,485	0.00%
2020/05/07	10	13.65	0	0.00	13.50	10	5,447	0.18%
2020/04/30	0	0.00	1	12.40	12.20	-1	5,171	-0.02%
2020/04/29	1	12.25	0	0.00	12.10	1	5,130	0.02%
2020/04/23	0	0.00	2	11.80	11.90	-2	4,903	-0.04%
2020/04/22	2	11.40	0	0.00	11.50	2	4,724	0.04%
2020/04/21	0	0.00	3	11.82	11.70	-3	4,677	-0.06%
2020/04/20	0	0.00	1	11.55	11.35	-1	4,532	-0.02%
2020/04/17	2	11.28	1	11.65	11.20	1	4,476	0.02%
2020/04/16	1	11.80	15	11.90	11.70	-14	4,397	-0.32%
2020/04/14	0	12.30	0	0.00	11.20	0	4,222	0.00%
2020/04/13	2	11.50	2	11.43	11.25	0	4,152	0.00%
2020/04/10	1	11.60	0	0.00	11.45	1	4,113	0.02%
2020/04/09	2	11.30	1	11.75	11.25	1	4,063	0.02%
2020/04/08	31	11.74	16	11.77	11.45	15	4,009	0.37%
2020/04/07	1	11.75	0	0.00	11.80	1	3,856	0.03%
2020/03/31	1	9.70	0	0.00	9.75	1	3,548	0.03%
2020/03/30	0	0.00	1	9.72	9.80	-1	3,498	-0.03%
2020/03/25	2	9.47	58	9.09	9.54	-56	3,367	-1.66%
2020/03/24	0	0.00	12	8.75	8.68	-12	3,295	-0.36%
2020/03/23	0	0.00	12	8.34	8.36	-12	3,276	-0.37%
2020/03/20	1	8.46	11	8.73	8.69	-10	3,258	-0.31%
2020/03/19	0	0.00	3	8.53	8.19	-3	3,231	-0.09%
2020/03/18	0	0.00	19	9.87	9.09	-19	3,189	-0.60%
2020/03/17	112	9.72	0	0.00	9.54	112	3,140	3.57%	大買/鉅額交易
2020/03/13	0	0.00	11	8.53	8.93	-11	2,950	-0.37%
2020/03/11	0	0.00	2	10.35	10.25	-2	2,819	-0.07%
2020/03/10	12	10.57	0	0.00	10.90	12	2,765	0.43%
2020/03/09	1	12.10	6	12.23	11.60	-5	2,681	-0.19%
2020/03/05	7	13.71	0	0.00	13.25	7	2,404	0.29%
2020/03/04	2	13.28	1	13.45	13.50	1	2,074	0.05%
2020/03/02	0	0.00	4	12.24	12.30	-4	1,581	-0.25%
2020/02/26	0	0.00	3	12.05	12.75	-3	1,355	-0.22%
2020/02/25	2	11.95	8	11.96	11.80	-6	1,144	-0.52%
2020/02/24	0	0.00	2	11.95	12.05	-2	1,067	-0.19%
2020/02/21	0	0.00	4	12.10	12.20	-4	1,009	-0.40%
2020/02/20	5	12.54	2	12.45	12.60	3	957	0.31%
2020/02/19	2	12.10	11	12.17	12.25	-9	794	-1.13%
2020/02/18	7	11.60	0	0.00	12.30	7	687	1.02%
2020/02/13	2	10.80	0	0.00	10.75	2	485	0.41%
2020/02/11	8	10.35	0	0.00	10.35	8	429	1.86%
2020/01/17	1	10.15	0	0.00	10.15	1	424	0.24%
2020/01/14	2	10.20	0	0.00	10.20	2	419	0.48%
2019/12/17	0	0.00	1	10.35	10.30	-1	427	-0.23%
2019/12/13	1	10.45	1	10.30	10.35	0	423	0.00%
2019/12/06	0	0.00	6	10.10	10.15	-6	435	-1.38%
2019/08/02	0	0.00	1	11.25	11.15	-1	618	-0.16%
2019/07/24	0	0.00	10	11.56	11.35	-10	805	-1.24%
2019/07/23	10	11.50	0	0.00	11.60	10	807	1.24%
2019/07/02	1	11.10	0	0.00	11.05	1	1,188	0.08%
2019/05/14	0	0.00	1	12.50	12.60	-1	1,744	-0.06%
2019/05/02	0	0.00	3	12.65	12.80	-3	1,454	-0.21%
2019/04/30	0	0.00	2	12.10	12.25	-2	1,425	-0.14%
2019/04/22	0	0.00	5	13.10	12.90	-5	1,395	-0.36%
2019/04/19	10	13.75	10	13.50	13.20	0	1,369	0.00%
2019/04/17	0	0.00	1	13.05	13.00	-1	1,228	-0.08%
2019/04/02	0	0.00	1	13.05	13.20	-1	982	-0.10%
2019/03/29	0	0.00	1	11.95	12.40	-1	852	-0.12%
2019/03/19	0	0.00	1	11.65	11.70	-1	659	-0.15%
2019/03/12	1	12.05	3	11.93	11.85	-2	654	-0.31%
2019/03/06	1	11.85	0	0.00	11.70	1	615	0.16%
2019/03/04	3	11.30	0	0.00	11.55	3	633	0.47%
2019/02/26	4	11.65	1	11.80	11.60	3	593	0.51%
2019/02/25	1	12.10	1	12.00	11.80	0	580	0.00%
2019/02/22	4	12.01	2	11.98	11.95	2	549	0.36%
2019/02/21	1	11.45	0	0.00	11.40	1	462	0.22%
2019/02/13	1	11.00	0	0.00	11.00	1	490	0.20%
2019/01/24	1	10.80	0	0.00	10.65	1	467	0.21%
2018/12/17	1	10.75	0	0.00	10.60	1	458	0.22%
2018/11/06	1	10.10	0	0.00	10.05	1	401	0.25%
2018/09/27	1	11.20	0	0.00	11.15	1	626	0.16%
2018/08/28	0	0.00	10	12.25	12.25	-10	872	-1.15%
2018/07/27	0	0.00	2	13.05	13.05	-2	1,196	-0.17%
2018/07/25	2	13.30	0	0.00	13.15	2	1,189	0.17%
2018/07/12	0	0.00	3	12.70	13.00	-3	1,157	-0.26%
2018/06/01	1	13.60	1	13.80	13.20	0	1,358	0.00%
2018/04/13	0	0.00	2	13.25	13.30	-2	2,979	-0.07%
2018/03/26	1	12.80	0	0.00	12.90	1	3,435	0.03%
2018/03/12	1	13.45	0	0.00	13.40	1	3,453	0.03%
2018/03/01	0	0.00	5	13.25	13.25	-5	3,598	-0.14%
2018/02/26	5	13.50	0	0.00	13.75	5	3,769	0.13%
2018/02/09	1	12.40	0	0.00	12.40	1	3,900	0.03%
2018/02/06	1	13.45	6	13.61	13.05	-5	4,153	-0.12%
2018/02/01	5	15.55	0	0.00	15.15	5	5,000	0.10%
2018/01/29	3	15.98	0	0.00	16.05	3	5,024	0.06%
2018/01/23	11	15.74	1	15.70	15.05	10	4,676	0.21%
2018/01/22	0	0.00	5	14.90	14.85	-5	4,504	-0.11%
2018/01/19	9	15.15	30	15.20	15.20	-21	4,448	-0.47%
2018/01/17	1	14.70	0	0.00	14.65	1	4,138	0.02%
2018/01/16	10	14.26	8	14.39	14.45	2	4,155	0.05%
2018/01/05	3	14.45	3	14.15	14.10	0	3,982	0.00%
2018/01/02	28	14.00	0	0.00	14.05	28	3,853	0.73%