圓剛 (2417)-玉山-城中券商分點個股進出

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
37.25
漲跌
▲1.20
漲幅
+3.33%
成交量
3,696張
產業
上市電腦週邊類股
384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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	22	37.29	0	38.25	37.25	22	5,853	0.38%
2024/05/02	0	36.70	0	0.00	36.65	0	5,942	0.00%
2024/04/30	0	0.00	0.1	36.70	36.70	-0.1	5,968	0.00%
2024/04/29	2	36.90	0	0.00	36.75	2	5,970	0.03%
2024/04/25	2	36.43	27	36.32	36.00	-25	5,954	-0.42%
2024/04/24	32	37.03	35	36.69	36.80	-3	5,941	-0.05%
2024/04/23	31	35.89	0	0.00	35.90	31	5,933	0.52%
2024/04/19	0	0.00	4	37.58	36.75	-4	5,915	-0.07%
2024/04/18	1.1	38.00	0	0.00	37.75	1.1	5,896	0.02%
2024/04/17	1	38.90	0.4	39.55	38.75	0.6	5,882	0.01%
2024/04/16	4.1	39.20	20	39.08	38.60	-15.9	5,885	-0.27%
2024/04/15	2	40.88	3	41.42	40.50	-1	5,878	-0.02%
2024/04/11	2	42.20	8.2	41.69	42.00	-6.2	5,832	-0.11%
2024/04/09	12	43.74	38	44.36	43.70	-26	5,767	-0.45%
2024/04/08	1	45.20	5	44.32	44.30	-4	5,749	-0.07%
2024/04/03	25	44.48	0	0.00	44.60	25	5,735	0.44%
2024/04/02	18.3	45.71	15	45.39	45.00	3.3	5,733	0.06%
2024/04/01	29	45.00	5	44.77	44.60	24	5,630	0.43%
2024/03/29	3	44.05	28	43.69	43.40	-25	5,542	-0.45%
2024/03/28	8	44.52	6	44.72	44.65	2	5,483	0.04%
2024/03/27	11	44.78	8	44.80	45.45	3	5,406	0.06%
2024/03/26	51.2	50.47	4	50.05	46.20	47.2	5,295	0.89%
2024/03/25	1	51.80	2	51.10	51.10	-1	4,849	-0.02%
2024/03/22	1.2	49.32	6.4	49.63	50.70	-5.1	4,833	-0.11%
2024/03/21	0.1	46.25	0	48.10	47.80	0	4,780	0.00%
2024/03/20	5.1	44.98	20	45.10	45.05	-14.9	4,796	-0.31%
2024/03/19	0	47.05	0	48.30	47.05	0	4,847	0.00%
2024/03/18	0.1	47.30	1	47.50	47.90	-0.9	4,975	-0.02%
2024/03/15	0	0.00	3	48.63	46.55	-3	5,080	-0.06%
2024/03/14	1	50.00	0	0.00	49.35	1	5,140	0.02%
2024/03/13	1	48.65	1.3	48.29	49.00	-0.3	5,148	-0.01%
2024/03/12	1.1	49.15	1	49.30	49.70	0.1	5,181	0.00%
2024/03/11	27	52.17	5.1	52.31	51.50	21.9	5,293	0.41%
2024/03/08	76.3	51.63	47	52.28	50.90	29.3	5,071	0.58%
2024/03/07	56	53.53	26.7	53.02	52.80	29.3	4,889	0.60%
2024/03/06	59.2	49.17	65.4	51.06	52.20	-6.2	4,241	-0.15%
2024/03/05	11	46.79	2.5	47.50	47.50	8.5	3,711	0.23%
2024/03/04	4.5	42.40	29.6	42.68	43.20	-25.1	3,668	-0.68%
2024/03/01	7	39.30	7	38.69	39.30	0	3,368	0.00%
2024/02/29	4	37.35	8	38.42	39.00	-4	3,325	-0.12%
2024/02/27	0	0.00	2	36.43	36.30	-2	3,511	-0.06%
2024/02/26	1	36.95	1	37.20	36.75	0	4,034	0.00%
2024/02/23	3	38.02	10	37.87	36.95	-7	4,044	-0.17%
2024/02/22	11	38.08	10	38.28	38.55	1	4,027	0.02%
2024/02/21	1	35.30	0	0.00	35.05	1	3,811	0.03%
2024/02/20	0	35.13	0	0.00	35.10	0	4,085	0.00%
2024/02/19	2	34.70	0	0.00	35.30	2	5,312	0.04%
2024/02/16	1	33.75	0	0.00	34.70	1	5,767	0.02%
2024/02/02	0	0.00	1	33.45	33.70	-1	6,406	-0.02%
2024/02/01	0	0.00	3	33.75	33.30	-3	6,452	-0.05%
2024/01/31	3	33.48	0	0.00	33.65	3	6,487	0.05%
2024/01/30	0	0.00	1	33.75	34.00	-1	6,575	-0.02%
2024/01/29	6	34.10	7	33.75	34.20	-1	6,656	-0.02%
2024/01/26	6	34.75	21.3	35.07	34.25	-15.3	6,775	-0.23%
2024/01/25	2	33.08	0	0.00	33.00	2	6,958	0.03%
2024/01/24	5	33.75	3	33.52	33.65	2	7,322	0.03%
2024/01/19	0	0.00	5	32.00	32.00	-5	7,717	-0.06%
2024/01/18	0	0.00	2	31.85	31.85	-2	7,743	-0.03%
2024/01/17	0	0.00	1	31.75	31.65	-1	7,765	-0.01%
2024/01/16	5	32.10	0	0.00	32.10	5	7,776	0.06%
2024/01/12	1	32.85	0	0.00	32.60	1	7,803	0.01%
2024/01/11	2	33.55	2	33.05	33.00	0	7,814	0.00%
2024/01/09	2	33.95	1	33.15	34.00	1	7,840	0.01%
2024/01/08	2.3	33.94	3	34.15	33.40	-0.7	7,849	-0.01%
2024/01/05	0	0.00	2	34.70	34.55	-2	7,853	-0.03%
2024/01/03	5.2	34.31	0	0.00	34.50	5.2	7,950	0.06%
2024/01/02	5.2	35.48	22	35.55	35.05	-16.8	8,221	-0.20%
2023/12/29	7	36.76	7	36.20	36.00	0	8,823	0.00%
2023/12/28	5.3	36.14	2	36.55	36.15	3.3	9,249	0.04%
2023/12/27	22	36.25	5	36.70	36.15	17	9,598	0.18%
2023/12/26	2	35.75	8	35.92	35.65	-6	9,654	-0.06%
2023/12/21	0	0.00	8	36.10	35.70	-8	9,797	-0.08%
2023/12/19	0	0.00	4	35.55	35.20	-4	9,925	-0.04%
2023/12/15	4.3	36.48	40	36.25	36.25	-35.7	10,228	-0.35%
2023/12/14	2	38.45	2	37.50	37.20	0	10,270	0.00%
2023/12/13	4	37.93	2	37.00	38.10	2	10,327	0.02%
2023/12/12	13	37.38	32	37.56	36.70	-19	10,205	-0.19%
2023/12/11	10	39.97	8	39.63	38.70	2	10,107	0.02%
2023/12/08	3	38.92	4	38.98	38.95	-1	10,134	-0.01%
2023/12/07	7.4	39.16	6	39.98	38.65	1.4	10,177	0.01%
2023/12/06	4	39.92	2	40.45	39.85	2	10,092	0.02%
2023/12/05	4	39.50	1	38.85	39.80	3	9,913	0.03%
2023/12/04	28	39.96	8	39.58	39.80	20	9,798	0.20%
2023/12/01	1	38.65	1	39.05	38.95	0	9,645	0.00%
2023/11/30	2	38.35	1	38.85	38.60	1	9,605	0.01%
2023/11/29	3.3	39.62	1.1	39.50	38.95	2.2	9,511	0.02%
2023/11/28	2	39.40	3	39.27	39.40	-1	9,429	-0.01%
2023/11/27	2	39.12	12	38.98	39.25	-10	9,361	-0.11%
2023/11/24	21	41.25	20	39.68	40.30	1	9,279	0.01%
2023/11/22	3	38.33	13	38.29	38.25	-10	8,297	-0.12%
2023/11/21	10.3	38.28	5	38.37	38.15	5.3	8,215	0.06%
2023/11/20	8	38.04	20.1	37.91	37.80	-12.1	8,067	-0.15%
2023/11/17	19	38.46	17.1	38.24	38.20	1.9	7,939	0.02%
2023/11/16	60.1	40.89	90.4	40.93	39.00	-30.3	7,643	-0.40%
2023/11/15	39.1	37.80	42.1	39.19	39.35	-3	6,398	-0.05%
2023/11/14	10.1	36.08	12	36.33	35.80	-1.9	5,913	-0.03%
2023/11/13	1	33.10	0	34.30	34.40	1	5,439	0.02%
2023/11/10	0	0.00	56	32.76	33.25	-56	5,334	-1.05%
2023/11/09	1	32.50	0	0.00	32.60	1	5,220	0.02%
2023/11/08	4	33.45	4	33.30	33.35	0	5,172	0.00%
2023/11/07	5	34.33	3	33.60	33.50	2	5,124	0.04%
2023/11/06	12	33.48	0.5	33.50	33.55	11.5	5,027	0.23%
2023/11/03	13	34.62	2	34.50	34.80	11	4,930	0.22%
2023/11/02	17	34.71	6	34.74	35.60	11	4,784	0.23%
2023/11/01	34	34.43	20.1	34.54	34.75	14	4,479	0.31%
2023/10/31	47	33.28	4	32.80	32.80	43	4,077	1.05%
2023/10/30	16	35.39	5.1	35.90	35.90	11	3,788	0.29%
2023/10/27	0	0.00	2	32.65	32.65	-2	3,665	-0.05%
2023/10/26	31	30.10	0	0.00	29.70	31	3,624	0.86%
2023/10/24	4	30.70	2	30.25	30.50	2	3,562	0.06%
2023/10/20	1	28.90	0	0.00	28.75	1	3,515	0.03%
2023/10/19	2	30.23	2	30.10	30.00	0	3,484	0.00%
2023/10/18	0	0.00	2	30.75	30.50	-2	3,460	-0.06%
2023/10/17	2.1	31.86	0	0.00	31.40	2.1	3,431	0.06%
2023/10/12	0	0.00	1	33.00	33.00	-1	3,334	-0.03%
2023/10/11	3	33.25	1	32.50	32.50	2	3,289	0.06%
2023/10/06	9.2	34.09	14	34.35	34.25	-4.8	3,221	-0.15%
2023/10/05	13	35.99	29	36.53	35.85	-16	2,924	-0.55%
2023/10/04	8	33.06	15.2	34.06	34.80	-7.2	2,300	-0.31%
2023/10/03	8	31.54	3	31.75	31.65	5	1,848	0.27%
2023/10/02	0	0.00	1	29.90	29.90	-1	1,454	-0.07%
2023/09/28	0	0.00	5	27.18	27.20	-5	1,369	-0.37%
2023/09/26	0.5	24.50	0	0.00	24.65	0.5	1,233	0.04%
2023/09/25	12	25.90	16	26.05	25.35	-4	1,193	-0.34%
2023/09/22	17	26.53	9	26.58	26.65	8	1,142	0.70%
2023/09/21	1	26.90	2	27.33	26.90	-1	1,032	-0.10%
2023/09/20	12	26.85	24	26.44	26.40	-12	820	-1.46%
2023/09/19	2	25.05	0	0.00	24.95	2	677	0.30%
2023/09/18	24	25.23	6.8	25.04	25.40	17.2	590	2.91%
2023/09/14	0.5	23.20	0	0.00	23.20	0.5	446	0.11%
2023/09/13	7	23.24	10	22.97	23.35	-3	427	-0.70%
2023/09/12	0	0.00	6	22.90	22.90	-6	318	-1.88%
2023/09/04	0	0.00	1	21.15	21.15	-1	257	-0.39%
2023/08/31	0	0.00	7	21.05	21.30	-7	268	-2.60%
2023/08/30	3	20.75	0	0.00	20.80	3	270	1.11%
2023/08/29	3	20.55	3	20.65	20.70	0	276	0.00%
2023/08/28	1	20.65	1	20.80	20.65	0	278	0.00%
2023/08/25	4	20.83	0	0.00	20.60	4	283	1.41%
2023/08/15	0	0.00	2	20.00	19.95	-2	304	-0.66%
2023/08/11	38	20.23	0	0.00	20.30	38	303	12.53%
2023/08/10	0	0.00	10	20.20	20.25	-10	304	-3.28%
2023/08/08	0	0.00	5	21.00	20.75	-5	309	-1.62%
2023/08/07	1	20.75	1	20.90	21.05	0	335	0.00%
2023/08/04	0	0.00	1	20.80	20.80	-1	343	-0.29%
2023/08/02	1	20.70	1	20.70	20.65	0	360	0.00%
2023/07/31	2	20.80	0	0.00	20.85	2	397	0.50%
2023/07/28	1	20.80	0	0.00	20.80	1	432	0.23%
2023/07/21	32	20.93	0	0.00	20.95	32	788	4.06%
2023/07/13	139.2	20.72	0	0.00	20.70	139.2	800	17.40%	大買/鉅額交易
2023/07/12	50	21.04	0	0.00	21.05	50	791	6.32%
2023/07/11	5	21.05	0	0.00	21.20	5	792	0.63%
2023/07/10	0	0.00	1	21.40	21.35	-1	794	-0.13%
2023/07/07	6	21.52	0	0.00	21.60	6	795	0.75%
2023/06/29	13	21.72	0	0.00	21.75	13	788	1.65%
2023/06/21	1	22.00	1	22.15	22.20	0	781	0.00%
2023/06/14	27	21.63	0	0.00	21.70	27	763	3.54%
2023/06/13	19	21.74	0	0.00	21.75	19	764	2.49%
2023/06/12	8	21.78	0	0.00	21.80	8	764	1.05%
2023/06/09	15	21.85	3	21.85	21.85	12	764	1.57%
2023/06/02	31	22.15	0	0.00	22.15	31	770	4.02%
2023/06/01	0	0.00	1	21.95	21.95	-1	772	-0.13%
2023/05/31	2	22.00	15	22.00	21.95	-13	774	-1.68%
2023/05/26	34	21.55	0	0.00	21.60	34	766	4.43%
2023/05/25	0	0.00	7	21.71	21.60	-7	765	-0.91%
2023/05/24	0	0.00	5	21.60	21.70	-5	765	-0.65%
2023/05/18	1	21.30	0	0.00	21.40	1	771	0.13%
2023/05/17	0	21.50	0	0.00	21.30	0	772	0.00%
2023/05/16	0	0.00	4	21.20	21.20	-4	769	-0.52%
2023/05/15	48.1	20.86	0	0.00	20.95	48.1	770	6.24%
2023/05/12	10	20.95	0	0.00	21.00	10	768	1.30%
2023/05/11	345	21.20	7	21.49	20.90	338	764	44.22%	大買/鉅額交易
2023/05/10	5	22.00	0	0.00	21.90	5	741	0.68%
2023/05/09	1	22.15	1	22.30	22.10	0	731	0.00%
2023/05/08	64	22.49	0	0.00	22.50	64	718	8.91%
2023/05/05	1	22.85	0	0.00	22.65	1	703	0.14%
2023/05/04	0	22.95	0	0.00	23.10	0	690	0.00%
2023/05/03	14.4	23.23	1	23.05	22.95	13.4	656	2.04%
2023/05/02	0	0.00	11	25.45	25.45	-11	383	-2.87%
2023/04/27	2	22.75	0	0.00	22.80	2	303	0.66%
2023/04/26	2	22.60	0	0.00	22.90	2	306	0.65%
2023/04/25	6	23.02	0	0.00	22.75	6	306	1.96%
2023/04/24	4	23.20	0	0.00	23.20	4	303	1.32%
2023/04/21	6	23.58	0	0.00	23.20	6	303	1.98%
2023/04/19	1	24.25	0	0.00	24.00	1	300	0.33%
2023/04/18	0	0.00	1	24.20	23.95	-1	292	-0.34%
2023/04/14	42	23.95	0	0.00	23.90	42	289	14.49%
2023/04/13	22	24.25	0.6	24.50	24.25	21.4	288	7.42%
2023/04/12	1	24.30	1	24.30	24.25	0	284	0.00%
2023/04/11	0	0.00	1	24.10	24.10	-1	285	-0.35%
2023/04/07	19	23.89	1	23.95	23.90	18	281	6.40%
2023/03/31	0	0.00	2	23.30	23.35	-2	288	-0.69%
2023/03/29	1	23.25	0	0.00	23.25	1	291	0.34%
2023/03/27	0	0.00	1	24.00	23.95	-1	303	-0.33%
2023/03/24	2	23.85	1	23.85	24.00	1	306	0.33%
2023/03/21	0	23.20	15	23.25	23.10	-15	387	-3.88%
2023/03/16	102	22.65	3	22.47	22.50	99	393	25.14%	大買/
2023/03/15	78	23.07	0	0.00	23.00	78	397	19.62%
2023/03/14	5	23.30	0	0.00	23.20	5	401	1.25%
2023/03/13	2	23.13	30	23.27	23.35	-28	410	-6.82%
2023/03/10	0	24.05	0	0.00	23.90	0	435	0.00%
2023/03/09	62	24.60	0	0.00	24.50	62	486	12.74%
2023/03/08	1	24.20	0	0.00	24.40	1	491	0.20%
2023/03/07	24	24.09	0	0.00	24.10	24	496	4.83%
2023/02/24	70	23.77	0	0.00	23.80	70	692	10.10%
2023/02/23	1	23.85	0	0.00	23.95	1	691	0.14%
2023/02/22	0	23.50	0	0.00	23.65	0	693	0.00%
2023/02/21	56	23.65	0	0.00	23.70	56	693	8.08%
2023/02/17	0	0.00	1	23.75	23.70	-1	710	-0.14%
2023/02/15	65	22.91	0	0.00	22.90	65	799	8.13%
2023/02/14	1	23.00	0	0.00	23.00	1	798	0.13%
2023/02/09	52	23.62	0	0.00	23.65	52	801	6.49%
2023/02/07	1	23.45	0	0.00	23.45	1	795	0.13%
2023/02/06	50	23.59	0	0.00	23.65	50	796	6.27%
2023/02/03	0	0.00	1	23.55	23.60	-1	794	-0.13%
2023/02/01	31	23.13	0	0.00	23.15	31	784	3.95%
2023/01/31	0	0.00	10	22.85	23.00	-10	785	-1.27%
2023/01/16	10	22.18	0	0.00	22.45	10	781	1.28%
2023/01/13	47	22.40	0	0.00	22.45	47	780	6.02%
2023/01/09	0	0.00	15	22.83	22.95	-15	781	-1.92%
2023/01/03	5	22.00	0	0.00	22.20	5	793	0.63%
2022/12/28	5	22.50	0	0.00	22.25	5	843	0.59%
2022/12/23	1	22.80	1	22.55	22.60	0	884	0.00%
2022/12/20	5	22.50	0	0.00	22.05	5	892	0.56%
2022/12/16	1	23.05	0	0.00	22.85	1	892	0.11%
2022/12/15	0.5	23.30	0	0.00	23.40	0.5	890	0.06%
2022/12/14	1.1	24.37	8	24.23	23.60	-6.9	886	-0.78%
2022/12/12	0	0.00	1.9	22.95	23.30	-1.9	815	-0.23%
2022/12/06	5.4	22.99	0	0.00	22.90	5.4	849	0.63%
2022/12/02	1.2	23.12	0	0.00	23.10	1.2	941	0.13%
2022/12/01	1	23.85	1	23.85	23.85	0	951	0.00%
2022/11/30	1.5	23.30	0	0.00	23.20	1.5	931	0.16%
2022/11/29	0.1	23.55	0	0.00	23.50	0.1	938	0.01%
2022/11/28	0.1	24.10	0	0.00	24.25	0.1	927	0.01%
2022/11/25	6	22.95	13	23.20	24.30	-7	799	-0.88%
2022/11/24	5	22.15	0	0.00	22.10	5	741	0.67%
2022/11/23	0	0.00	1	22.25	22.15	-1	745	-0.13%
2022/11/17	1	22.25	0	0.00	22.30	1	755	0.13%
2022/11/01	1	19.80	0	0.00	19.90	1	715	0.14%
2022/09/16	1	23.45	0	0.00	23.45	1	657	0.15%
2022/09/12	0	0.00	0	24.90	24.90	0	650	-0.01%
2022/09/08	4	24.59	6	24.48	24.90	-2	610	-0.33%
2022/09/07	1	23.30	0	0.00	23.20	1	557	0.18%
2022/09/06	1	23.80	9	22.93	24.05	-8	519	-1.54%
2022/09/05	0	0.00	1	24.45	24.25	-1	488	-0.20%
2022/09/01	1	23.75	0	0.00	23.70	1	484	0.21%
2022/08/30	0	0.00	1	23.90	23.75	-1	557	-0.18%
2022/08/22	1	23.90	1	24.50	23.45	0	561	0.00%
2022/08/17	0	23.23	0	0.00	23.30	0	528	0.01%
2022/08/11	1	21.80	1	21.95	21.75	0	641	0.00%
2022/08/05	0	0.00	1	21.60	21.60	-1	706	-0.14%
2022/08/03	1	21.55	1	21.15	20.75	0	802	0.00%
2022/08/01	0.2	22.05	0	0.00	22.10	0.2	843	0.02%
2022/07/18	0	0.00	6	21.00	21.05	-6	2,866	-0.21%
2022/07/14	0	0.00	5	20.60	20.55	-5	3,273	-0.15%
2022/07/13	0	0.00	1	20.45	20.40	-1	3,565	-0.03%
2022/07/08	0.5	20.70	5	20.85	20.70	-4.5	3,631	-0.12%
2022/07/01	3	21.45	0	0.00	19.70	3	3,669	0.08%
2022/06/30	5	22.10	0	0.00	21.45	5	3,711	0.13%
2022/06/28	0.5	23.15	10	23.17	23.25	-9.5	3,796	-0.25%
2022/06/27	2	22.85	0	0.00	23.15	2	3,808	0.05%
2022/06/24	0	0.00	7	22.53	22.30	-7	3,902	-0.18%
2022/06/23	1	21.90	0	0.00	21.60	1	3,986	0.03%
2022/06/20	11	23.19	0	0.00	21.60	11	3,979	0.28%
2022/06/17	5	23.60	0	0.00	23.70	5	3,964	0.13%
2022/06/16	6	24.26	0	0.00	24.20	6	3,964	0.15%
2022/06/15	1	24.85	0	0.00	24.80	1	3,966	0.03%
2022/06/09	4	25.83	4	25.65	25.65	0	3,982	0.00%
2022/06/08	5	25.50	0	0.00	26.25	5	3,974	0.13%
2022/06/01	0	0.00	5	26.05	26.05	-5	3,924	-0.13%
2022/05/30	0	0.00	1	25.80	25.80	-1	3,919	-0.03%
2022/05/26	2	25.05	0	0.00	25.00	2	3,908	0.05%
2022/05/24	4	25.08	0	0.00	25.05	4	3,920	0.10%
2022/05/12	3.2	25.59	4	26.15	24.20	-0.8	3,798	-0.02%
2022/05/11	11	27.05	8	26.81	26.75	3	3,771	0.08%
2022/05/10	21	28.03	0	0.00	27.60	21	3,715	0.57%
2022/05/06	2	28.03	2	28.23	28.00	0	3,686	0.00%
2022/05/05	2	28.35	2	28.60	28.65	0	3,680	0.00%
2022/05/04	0	0.00	1	27.70	28.25	-1	3,661	-0.03%
2022/05/03	0	0.00	2	28.30	28.00	-2	3,645	-0.05%
2022/04/29	4	29.74	2.1	30.05	29.10	1.9	3,632	0.05%
2022/04/28	3	29.20	8	29.69	30.00	-5	3,512	-0.14%
2022/04/27	16	30.38	15	30.19	30.25	1	3,448	0.03%
2022/04/26	5	32.95	34	32.72	30.15	-29	3,302	-0.88%
2022/04/25	6	34.69	19	33.73	32.15	-13	2,950	-0.44%
2022/04/22	13	33.32	11.8	33.47	33.80	1.2	2,202	0.05%
2022/04/21	36	31.17	34	29.91	30.75	2	1,912	0.10%
2022/04/20	14	29.12	3	29.28	29.90	11	1,712	0.64%
2022/04/19	4	28.68	2	29.48	30.35	2	1,600	0.12%
2022/04/18	0	0.00	0.6	27.60	27.60	-0.6	1,408	-0.04%
2022/04/13	2	26.30	2	26.00	26.00	0	1,726	0.00%
2022/04/11	0	0.00	2	27.10	26.80	-2	2,213	-0.09%
2022/04/08	0	0.00	5	28.40	28.55	-5	2,323	-0.22%
2022/04/06	1	29.95	6	28.99	29.00	-5	2,780	-0.18%
2022/04/01	12	29.09	10	29.06	28.30	2	3,155	0.06%
2022/03/31	0	27.80	0	0.00	27.80	0	3,413	0.00%
2022/03/30	0	0.00	1	27.75	27.60	-1	3,643	-0.03%
2022/03/29	0	0.00	1	28.40	28.00	-1	3,754	-0.03%
2022/03/28	19	28.01	19.7	28.54	28.70	-0.7	3,664	-0.02%
2022/03/25	0	0.00	0.1	26.05	26.10	-0.1	3,580	0.00%
2022/03/24	0	0.00	1	25.85	26.05	-1	3,576	-0.03%
2022/03/18	0	0.00	1	25.95	25.95	-1	3,579	-0.03%
2022/03/16	2.6	24.96	0	0.00	25.00	2.6	3,583	0.07%
2022/03/15	2	24.50	0	0.00	24.60	2	3,588	0.06%
2022/03/10	0	0.00	1	26.45	26.40	-1	3,573	-0.03%
2022/03/09	0	25.85	0	0.00	25.25	0	3,569	0.00%
2022/03/08	0.5	25.20	1	25.70	25.20	-0.5	3,577	-0.01%
2022/03/07	1	26.00	0.8	25.70	25.70	0.2	3,576	0.01%
2022/03/04	0	27.00	0	0.00	26.95	0	3,572	0.00%
2022/03/03	0.5	27.40	0	0.00	27.40	0.5	3,634	0.01%
2022/03/01	0	0.00	7	27.60	27.75	-7	3,664	-0.19%
2022/02/25	0	0.00	2	27.20	27.25	-2	3,671	-0.05%
2022/02/22	4	28.71	0	0.00	28.05	4	3,698	0.11%
2022/02/21	1	29.20	8	29.18	29.40	-7	3,699	-0.19%
2022/02/18	1	29.50	0	0.00	29.50	1	3,694	0.03%
2022/02/17	1.8	29.58	2	29.95	29.50	-0.2	3,695	-0.01%
2022/02/16	2	29.70	1	29.65	29.65	1	3,692	0.03%
2022/02/15	2	29.80	4	29.90	29.75	-2	3,686	-0.05%
2022/02/14	10	29.70	0	0.00	29.90	10	3,686	0.27%
2022/02/11	1	30.60	0	0.00	30.60	1	3,680	0.03%
2022/02/10	5	30.75	0	0.00	30.75	5	3,678	0.14%
2022/02/09	2	31.20	0	0.00	31.65	2	3,669	0.05%
2022/02/07	0	0.00	1	30.40	30.40	-1	3,668	-0.03%
2022/01/24	0	0.00	1	32.00	32.00	-1	3,654	-0.03%
2022/01/21	22	32.25	20	32.70	32.00	2	3,640	0.05%
2022/01/20	0	0.00	1	32.60	32.60	-1	3,630	-0.03%
2022/01/19	6	33.15	14	33.32	33.30	-8	3,613	-0.22%
2022/01/18	2	32.55	1	33.40	32.45	1	3,561	0.03%
2022/01/17	3	33.07	0	0.00	33.00	3	3,541	0.08%
2022/01/14	1	32.80	10	31.93	32.80	-9	3,515	-0.26%
2022/01/13	2	33.10	1.8	33.06	32.85	0.2	3,510	0.01%
2022/01/12	5	33.19	4	33.41	33.20	1	3,504	0.03%
2022/01/11	4	34.03	6	34.47	33.70	-2	3,457	-0.06%
2022/01/10	13	35.47	0	0.00	34.00	13	3,372	0.39%
2022/01/07	5	36.22	5	36.23	35.15	0	3,310	0.00%
2022/01/06	5	35.67	5	36.48	37.15	0	3,281	0.00%
2022/01/05	6	35.13	12	35.38	37.60	-6	3,478	-0.17%
2022/01/04	0	0.00	6	34.70	34.70	-6	3,098	-0.19%
2022/01/03	1	32.10	0	0.00	31.55	1	3,040	0.03%
2021/12/30	1	31.65	7	31.84	32.00	-6	2,923	-0.21%
2021/12/29	23	33.95	5	32.95	32.80	18	2,834	0.63%
2021/12/28	5	33.25	8.4	33.30	33.55	-3.4	2,457	-0.14%
2021/12/27	11	30.22	13	30.06	30.50	-2	2,038	-0.10%
2021/12/24	6	29.83	5	29.27	30.00	1	1,708	0.06%
2021/12/23	4	26.93	6	27.08	27.30	-2	1,492	-0.13%
2021/12/22	0	0.00	5	25.00	24.85	-5	1,379	-0.36%
2021/12/20	2	24.28	0	0.00	24.25	2	1,448	0.14%
2021/12/17	0	24.60	0	0.00	24.50	0	1,465	0.00%
2021/12/14	5	24.50	0	0.00	24.35	5	1,929	0.26%
2021/12/10	2	25.30	0	0.00	25.20	2	2,163	0.09%
2021/12/07	0.5	24.90	1	24.85	24.85	-0.5	2,169	-0.02%
2021/12/02	1	25.25	0	0.00	24.70	1	2,165	0.05%
2021/12/01	0	0.00	1	25.25	25.15	-1	2,159	-0.05%
2021/11/30	1	25.15	15	25.15	25.10	-14	2,165	-0.65%
2021/11/29	16	25.41	0	0.00	25.10	16	2,161	0.74%
2021/11/26	0	0.00	6	26.08	26.00	-6	2,107	-0.28%
2021/11/24	5	25.00	0	0.00	25.80	5	2,152	0.23%
2021/11/22	0.5	25.40	0	0.00	25.55	0.5	2,208	0.02%
2021/11/15	1	27.00	0	0.00	27.35	1	2,277	0.04%
2021/11/11	0	0.00	91	27.51	27.40	-91	2,365	-3.85%
2021/11/10	0	0.00	20	27.41	27.40	-20	2,371	-0.84%
2021/11/09	0.4	27.40	0	0.00	27.40	0.4	2,388	0.02%
2021/11/04	0	0.00	1	27.95	27.80	-1	2,583	-0.04%
2021/10/29	8	27.10	0	0.00	27.15	8	2,650	0.30%
2021/10/21	1	27.40	0	0.00	27.35	1	2,756	0.04%
2021/10/20	0	0.00	4	26.40	26.30	-4	2,785	-0.14%
2021/10/19	0	0.00	6	25.43	25.60	-6	2,782	-0.22%
2021/10/15	0.4	24.05	4	24.60	24.70	-3.6	2,801	-0.13%
2021/10/14	11	24.41	2	25.05	24.15	9	2,784	0.32%
2021/10/13	3	27.90	2	26.65	26.50	1	2,712	0.04%
2021/10/12	2	27.70	0	0.00	27.10	2	2,353	0.08%
2021/09/28	1	28.10	2	28.00	27.85	-1	2,325	-0.04%
2021/09/27	0	0.00	3	28.30	28.10	-3	2,359	-0.13%
2021/09/24	1	29.05	0	0.00	29.00	1	2,361	0.04%
2021/09/23	1	29.20	0	0.00	29.20	1	2,366	0.04%
2021/09/16	0	0.00	4	30.65	30.50	-4	2,367	-0.17%
2021/09/15	0	0.00	2	30.85	30.85	-2	2,371	-0.08%
2021/09/14	0	0.00	1	31.00	31.00	-1	2,367	-0.04%
2021/09/13	0	0.00	2	30.10	29.85	-2	2,325	-0.09%
2021/09/10	0	0.00	2	30.20	30.05	-2	2,330	-0.09%
2021/09/09	17	30.34	8	30.72	31.00	9	2,295	0.39%
2021/09/08	6	29.28	6	29.30	29.80	0	1,997	0.00%
2021/09/06	1	28.80	1	28.35	27.45	0	1,919	0.00%
2021/08/30	1	28.70	0	0.00	28.95	1	1,794	0.06%
2021/08/27	0	0.00	5	28.65	28.70	-5	1,826	-0.27%
2021/08/19	3	27.30	0	0.00	27.05	3	1,963	0.15%
2021/08/18	0	0.00	1	27.40	28.85	-1	1,962	-0.05%
2021/08/17	0	0.00	1	29.35	27.65	-1	1,982	-0.05%
2021/08/16	2	29.25	3	29.35	29.15	-1	2,018	-0.05%
2021/08/13	1	29.80	13	29.30	29.00	-12	2,071	-0.58%
2021/08/11	0	0.00	2	30.78	30.20	-2	2,587	-0.08%
2021/08/10	2	30.80	2	30.75	30.80	0	2,992	0.00%
2021/08/09	4	32.45	11	31.63	31.55	-7	3,314	-0.21%
2021/08/06	8	34.28	0	0.00	34.10	8	3,516	0.23%
2021/08/04	20	36.00	0	0.00	35.90	20	3,700	0.54%
2021/07/30	1	34.90	0	0.00	35.20	1	3,707	0.03%
2021/07/29	1	35.00	1	35.05	35.00	0	3,693	0.00%
2021/07/28	2	36.30	0	0.00	35.10	2	3,714	0.05%
2021/07/27	6	37.35	0	0.00	37.00	6	3,791	0.16%
2021/07/26	1	37.95	0	0.00	37.55	1	3,826	0.03%
2021/07/21	2	39.45	0	0.00	38.80	2	3,868	0.05%
2021/07/20	6	39.46	0	0.00	39.15	6	3,889	0.15%
2021/07/15	3	41.13	2	41.30	41.45	1	3,964	0.03%
2021/07/14	0	0.00	1	40.60	40.35	-1	3,971	-0.03%
2021/07/12	2	39.45	2	39.80	39.95	0	4,051	0.00%
2021/07/09	1	39.65	1	39.55	39.35	0	4,066	0.00%
2021/07/07	126	40.26	0	0.00	40.00	126	4,313	2.92%	大買/鉅額交易
2021/07/06	180	40.54	0	0.00	40.30	180	4,367	4.12%	大買/鉅額交易
2021/07/05	119	40.54	6	40.46	40.85	113	4,442	2.54%	大買/鉅額交易
2021/07/02	150	40.29	0	0.00	40.40	150	4,509	3.33%	大買/鉅額交易
2021/07/01	152	39.97	0	0.00	40.00	152	4,621	3.29%	大買/鉅額交易
2021/06/30	73	40.28	0	0.00	40.30	73	4,965	1.47%
2021/06/29	117	40.33	0	0.00	40.25	117	5,111	2.29%	大買/鉅額交易
2021/06/28	95	40.73	1	41.20	40.85	94	5,212	1.80%
2021/06/25	177	41.18	0	0.00	41.05	177	5,267	3.36%	大買/鉅額交易
2021/06/24	90	41.00	2	41.00	41.10	88	5,329	1.65%
2021/06/23	103	40.19	0	0.00	40.20	103	5,556	1.85%	大買/鉅額交易
2021/06/22	133	39.83	0	0.00	39.80	133	5,577	2.38%	大買/鉅額交易
2021/06/21	168	39.97	0	0.00	39.85	168	5,636	2.98%	大買/鉅額交易
2021/06/18	81	40.74	0	0.00	40.70	81	5,766	1.40%
2021/06/17	80	40.80	2	40.95	41.10	78	5,835	1.34%
2021/06/16	206	40.48	2	40.30	40.30	204	5,909	3.45%	大買/鉅額交易
2021/06/15	1	41.65	0	0.00	41.35	1	5,947	0.02%
2021/06/11	0	0.00	20	42.17	41.80	-20	5,998	-0.33%
2021/06/10	93	42.17	0	0.00	42.10	93	6,036	1.54%
2021/06/09	3	42.03	0	0.00	41.75	3	6,056	0.05%
2021/06/07	1	42.90	2	42.65	42.50	-1	6,168	-0.02%
2021/06/04	10	45.10	0	0.00	44.00	10	6,159	0.16%
2021/06/03	0	0.00	7	44.41	44.40	-7	6,171	-0.11%
2021/06/02	1	43.95	0	0.00	44.20	1	6,186	0.02%
2021/06/01	0	0.00	8	44.41	44.70	-8	6,183	-0.13%
2021/05/31	1	43.25	2	43.38	43.60	-1	6,152	-0.02%
2021/05/28	1	43.50	4	43.40	43.30	-3	6,155	-0.05%
2021/05/27	11	43.25	13	43.37	43.35	-2	6,155	-0.03%
2021/05/26	36	43.72	32	43.58	43.80	4	6,163	0.06%
2021/05/25	3	43.80	5	43.36	43.05	-2	6,161	-0.03%
2021/05/24	7	45.02	2	43.93	43.85	5	6,157	0.08%
2021/05/21	2	43.83	0	0.00	43.95	2	6,168	0.03%
2021/05/20	762	44.74	38	45.19	43.95	724	6,150	11.77%	大買/鉅額交易
2021/05/19	28	48.99	23	48.95	46.70	5	5,957	0.08%
2021/05/18	64	48.55	27	48.83	48.00	37	5,696	0.65%
2021/05/17	32	47.76	32	48.19	48.45	0	5,364	0.00%
2021/05/14	39	44.28	63	43.85	44.05	-24	5,053	-0.47%
2021/05/13	11	40.82	6	42.04	42.15	5	4,831	0.10%
2021/05/12	8	38.83	2	38.20	38.35	6	4,786	0.13%
2021/05/11	804	40.44	0	0.00	40.00	804	4,733	16.99%	大買/鉅額交易
2021/05/10	0	0.00	1	43.30	42.80	-1	4,823	-0.02%
2021/05/07	3	43.58	10	43.05	43.40	-7	4,885	-0.14%
2021/05/05	1	43.90	4	44.51	43.80	-3	5,101	-0.06%
2021/05/04	15	44.02	39	45.44	44.10	-24	5,669	-0.42%
2021/05/03	33	48.09	5	47.85	46.60	28	6,026	0.46%
2021/04/29	1	48.65	15	48.45	47.75	-14	6,040	-0.23%
2021/04/28	5	48.50	0	0.00	48.00	5	6,127	0.08%
2021/04/27	0	0.00	11	47.85	48.20	-11	6,175	-0.18%
2021/04/26	82	47.01	0	0.00	46.90	82	6,181	1.33%
2021/04/23	16	47.03	21	46.30	47.20	-5	6,205	-0.08%
2021/04/22	29	47.20	33	47.14	46.65	-4	6,265	-0.06%
2021/04/21	175	48.69	5	48.64	48.60	170	6,222	2.73%	大買/鉅額交易
2021/04/20	16	49.23	11	49.33	49.25	5	6,226	0.08%
2021/04/19	8	49.30	43	49.92	50.10	-35	6,235	-0.56%
2021/04/16	49	50.18	19	50.80	49.60	30	6,242	0.48%
2021/04/15	2	48.83	0	0.00	49.40	2	6,252	0.03%
2021/04/14	282	48.84	11	49.58	49.05	271	6,336	4.28%	大買/鉅額交易
2021/04/13	496	51.36	11	50.85	50.10	485	6,449	7.52%	大買/鉅額交易
2021/04/12	182	50.38	0	0.00	51.00	182	6,321	2.88%	大買/鉅額交易
2021/04/09	14	51.61	33	50.61	50.50	-19	6,338	-0.30%
2021/04/08	109	51.60	6	51.63	51.80	103	6,406	1.61%	大買/鉅額交易
2021/04/07	414	51.32	44	51.26	51.70	370	6,357	5.82%	大買/鉅額交易
2021/04/06	136	50.20	15	51.87	52.30	121	6,261	1.93%	大買/鉅額交易
2021/04/01	264	50.01	5	50.06	50.10	259	5,963	4.34%	大買/鉅額交易
2021/03/31	82	47.92	5	47.84	47.95	77	5,904	1.30%
2021/03/30	62	46.88	7	46.74	46.80	55	5,944	0.93%
2021/03/29	53	46.13	36	45.82	46.00	17	6,055	0.28%
2021/03/26	399	46.60	28	46.30	46.20	371	6,150	6.03%	大買/鉅額交易
2021/03/25	400	49.50	1	49.55	49.40	399	5,968	6.69%	大買/鉅額交易
2021/03/24	94	49.49	0	0.00	49.45	94	6,027	1.56%
2021/03/23	33	50.02	19	49.82	50.00	14	6,012	0.23%
2021/03/22	11	48.83	10	49.55	48.40	1	5,929	0.02%
2021/03/19	18	49.10	6	49.19	49.15	12	5,962	0.20%
2021/03/18	10	49.17	2	49.10	49.45	8	5,930	0.13%
2021/03/17	54	48.40	5	48.26	48.50	49	6,020	0.81%
2021/03/16	94	47.40	1	47.35	47.60	93	6,088	1.53%
2021/03/15	32	47.86	0	0.00	47.85	32	6,151	0.52%
2021/03/12	424	46.67	2	46.68	46.70	422	6,255	6.75%	大買/鉅額交易
2021/03/08	0	44.10	0	0.00	43.70	0	6,785	0.00%
2021/03/05	1	44.20	0	0.00	44.05	1	6,866	0.01%
2021/03/04	1	46.35	0	0.00	45.10	1	6,969	0.01%
2021/03/02	1	46.60	1	46.75	45.75	0	7,179	0.00%
2021/02/25	0	0.00	6	47.60	47.60	-6	7,417	-0.08%
2021/02/24	10	46.70	0	0.00	46.65	10	7,494	0.13%
2021/02/23	0	0.00	1	47.50	47.05	-1	7,548	-0.01%
2021/02/22	0	0.00	5	45.65	46.25	-5	7,792	-0.06%
2021/02/17	0	0.00	5	43.30	43.50	-5	8,142	-0.06%
2021/02/05	0	0.00	2	45.05	45.15	-2	8,225	-0.02%
2021/02/04	1	46.50	0	0.00	45.90	1	8,372	0.01%
2021/02/03	0	0.00	5	47.20	46.05	-5	8,611	-0.06%
2021/02/01	6	47.55	6	46.63	46.10	0	9,154	0.00%
2021/01/29	7	46.26	1	45.30	45.30	6	9,183	0.07%
2021/01/28	7	48.61	8	48.46	46.90	-1	9,305	-0.01%
2021/01/27	1	47.85	1	47.90	47.60	0	9,417	0.00%
2021/01/26	33	50.13	35	49.40	48.80	-2	9,415	-0.02%
2021/01/25	139	50.94	22	50.33	51.80	117	9,068	1.29%	大買/鉅額交易
2021/01/22	0	0.00	3	46.90	47.15	-3	9,049	-0.03%
2021/01/21	10	47.26	5	46.72	46.05	5	9,562	0.05%
2021/01/20	2.5	45.68	4	45.70	44.75	-1.5	9,710	-0.02%
2021/01/19	3	47.35	3	47.32	47.45	0	10,071	0.00%
2021/01/18	3	46.38	3	46.63	46.45	0	10,146	0.00%
2021/01/15	1	46.15	2	45.58	45.60	-1	10,170	-0.01%
2021/01/14	2	48.10	3	48.02	47.95	-1	10,205	-0.01%
2021/01/13	5	47.67	6	47.75	47.85	-1	10,288	-0.01%
2021/01/12	4	47.90	5	48.35	46.75	-1	10,447	-0.01%
2021/01/11	2	46.88	2	47.35	47.95	0	10,593	0.00%
2021/01/08	1	47.95	1	48.45	47.70	0	10,854	0.00%
2021/01/07	0	0.00	2	47.58	47.90	-2	11,012	-0.02%
2021/01/06	11	46.62	4	46.60	46.10	7	11,545	0.06%
2021/01/05	2	47.83	1	47.65	47.40	1	11,670	0.01%
2021/01/04	6	48.93	1	49.10	48.65	5	11,975	0.04%
2020/12/31	3	50.53	5	49.94	49.95	-2	12,299	-0.02%
2020/12/30	1	49.20	2	49.20	49.15	-1	12,633	-0.01%
2020/12/29	0	0.00	6	49.20	48.65	-6	13,953	-0.04%
2020/12/28	4	48.81	1	48.70	48.70	3	14,744	0.02%
2020/12/25	3	49.77	2	50.35	49.10	1	15,292	0.01%
2020/12/24	4	49.06	6	49.65	49.85	-2	15,589	-0.01%
2020/12/23	15	49.18	10	48.29	48.05	5	15,999	0.03%
2020/12/22	14	49.72	6	50.23	50.50	8	16,303	0.05%
2020/12/21	1	49.00	1	49.15	49.00	0	16,405	0.00%
2020/12/18	1	49.90	2	48.70	48.55	-1	16,703	-0.01%
2020/12/17	2	49.95	2	50.35	49.80	0	16,903	0.00%
2020/12/16	4	50.40	3	50.83	50.40	1	17,059	0.01%
2020/12/15	7	50.57	3	50.70	49.95	4	17,679	0.02%
2020/12/14	0	0.00	1	50.20	50.10	-1	17,777	-0.01%
2020/12/11	1	49.80	2.3	50.41	49.60	-1.3	18,149	-0.01%
2020/12/10	5	50.80	4	51.48	50.00	1	18,917	0.01%
2020/12/09	6	51.70	4	52.15	51.70	2	19,978	0.01%
2020/12/08	3	52.33	12	51.67	53.00	-9	20,588	-0.04%
2020/12/07	19	51.43	13	51.35	51.10	6	21,166	0.03%
2020/12/04	0	0.00	10	55.60	55.60	-10	21,372	-0.05%
2020/12/03	3	56.57	3	56.43	56.00	0	22,484	0.00%
2020/12/02	7	57.31	7	57.10	57.30	0	22,967	0.00%
2020/12/01	7	59.24	5	59.98	58.70	2	22,885	0.01%
2020/11/30	10	59.44	5	59.54	59.60	5	22,824	0.02%
2020/11/27	2	58.75	13	58.51	59.00	-11	22,754	-0.05%
2020/11/26	0	0.00	2	57.10	57.30	-2	22,648	-0.01%
2020/11/25	13	57.71	2	58.85	57.30	11	22,623	0.05%
2020/11/24	6	59.52	7	59.79	58.60	-1	22,575	0.00%
2020/11/23	1	58.20	6	58.55	58.80	-5	22,488	-0.02%
2020/11/20	10	58.31	12	58.10	57.70	-2	22,423	-0.01%
2020/11/19	14	59.31	14	59.75	58.90	0	22,402	0.00%
2020/11/18	6	57.77	9	58.07	58.20	-3	22,172	-0.01%
2020/11/17	6	56.58	9	56.59	56.90	-3	22,218	-0.01%
2020/11/16	11	58.03	7	58.40	57.60	4	22,288	0.02%
2020/11/13	8	58.00	30	57.96	57.70	-22	22,387	-0.10%
2020/11/12	16	57.25	13	56.98	57.00	3	22,431	0.01%
2020/11/11	29	56.25	18	56.43	57.00	11	22,480	0.05%
2020/11/10	46	57.17	23	56.51	55.50	23	22,356	0.10%
2020/11/09	3	61.13	24	61.83	61.40	-21	22,067	-0.10%
2020/11/06	19	60.50	4	61.00	60.20	15	22,089	0.07%
2020/11/05	13	61.61	3.1	61.48	61.40	9.9	22,156	0.04%
2020/11/04	13	62.53	21	62.42	62.10	-8	22,340	-0.04%
2020/11/03	8	62.04	8	62.43	61.80	0	22,675	0.00%
2020/11/02	27	62.32	19.3	61.96	61.70	7.7	23,534	0.03%
2020/10/30	35	63.77	18	64.28	62.20	17	24,425	0.07%
2020/10/29	18	64.91	38	65.31	66.50	-20	24,742	-0.08%
2020/10/28	20	63.78	19	63.55	63.50	1	24,299	0.00%
2020/10/27	29	62.97	29	63.54	63.30	0	24,240	0.00%
2020/10/26	9	61.28	0	0.00	60.70	9	23,993	0.04%
2020/10/23	1	62.70	6	62.87	62.60	-5	24,069	-0.02%
2020/10/22	7	62.94	3	62.73	62.80	4	24,313	0.02%
2020/10/21	2	63.10	1	62.30	62.70	1	24,494	0.00%
2020/10/20	40	63.84	9	64.50	62.50	31	24,854	0.12%
2020/10/19	5	62.74	1	61.80	62.20	4	24,855	0.02%
2020/10/16	11	64.35	41	63.57	63.00	-30	24,855	-0.12%
2020/10/15	12	67.93	9	67.77	66.80	3	24,894	0.01%
2020/10/14	24	69.02	20	69.35	67.30	4	25,105	0.02%
2020/10/13	12	67.98	10	68.09	67.20	2	25,279	0.01%
2020/10/12	16	67.55	21	67.99	67.70	-5	25,195	-0.02%
2020/10/08	12	68.32	14	68.06	67.50	-2	25,336	-0.01%
2020/10/07	15	67.45	23	67.71	68.10	-8	25,620	-0.03%
2020/10/06	34	67.79	19	67.46	67.50	15	25,528	0.06%
2020/10/05	14	63.56	37	65.18	66.50	-23	24,601	-0.09%
2020/09/30	15	61.15	15	61.57	60.50	0	24,577	0.00%
2020/09/29	16	61.49	22	60.65	60.10	-6	24,713	-0.02%
2020/09/28	15	61.86	27	62.64	63.00	-12	24,954	-0.05%
2020/09/25	14	61.21	7	60.50	59.10	7	24,564	0.03%
2020/09/24	7	63.79	21	63.47	62.50	-14	24,296	-0.06%
2020/09/23	13	65.11	39	64.93	64.00	-26	24,222	-0.11%
2020/09/22	7	63.81	19	64.22	66.00	-12	24,073	-0.05%
2020/09/21	14	65.70	2	64.95	64.70	12	23,946	0.05%
2020/09/18	37	66.16	41	66.27	65.80	-4	23,911	-0.02%
2020/09/17	9	63.66	23	63.47	64.00	-14	23,321	-0.06%
2020/09/16	38	64.33	46	64.25	64.00	-8	23,269	-0.03%
2020/09/15	62	64.33	58	64.05	63.70	4	22,979	0.02%
2020/09/14	70	60.68	71	60.52	64.10	-1	22,178	0.00%
2020/09/11	35.1	61.83	39	60.94	58.30	-3.9	21,177	-0.02%
2020/09/10	124	66.55	29	66.93	64.30	95	20,578	0.46%	大買/
2020/09/09	31	67.20	26	67.37	68.00	5	19,988	0.03%
2020/09/08	41	73.43	166	75.64	67.20	-125	19,686	-0.63%	大賣/鉅額交易
2020/09/07	128.2	75.06	20	77.94	71.10	108.2	19,288	0.56%	大買/鉅額交易
2020/09/04	43	77.40	1	79.00	79.00	42	19,331	0.22%
2020/09/03	1	76.60	0	0.00	79.00	1	19,716	0.01%
2020/09/02	2	75.80	5	76.40	76.60	-3	20,043	-0.01%
2020/09/01	44	69.00	1	70.50	69.70	43	20,193	0.21%
2020/08/31	140	69.55	0	0.00	70.00	140	20,472	0.68%	大買/鉅額交易
2020/08/28	34	66.00	4	63.28	65.90	30	20,493	0.15%
2020/08/27	2	60.20	5	60.20	60.00	-3	20,537	-0.01%
2020/08/26	5	59.98	4	60.83	59.50	1	20,496	0.00%
2020/08/25	0	0.00	10	60.04	60.30	-10	20,463	-0.05%
2020/08/24	0	0.00	3	57.17	57.30	-3	20,381	-0.01%
2020/08/21	42	54.30	9	56.09	56.40	33	20,321	0.16%
2020/08/20	43	52.14	25	52.09	52.90	18	20,139	0.09%
2020/08/19	19	56.92	4	57.25	55.10	15	19,896	0.08%
2020/08/18	27	57.86	13	55.22	59.00	14	19,748	0.07%
2020/08/17	18	54.47	35	54.41	55.80	-17	19,661	-0.09%
2020/08/14	45	48.12	4	49.15	50.80	41	19,553	0.21%
2020/08/13	33	47.05	66	48.17	48.15	-33	19,424	-0.17%
2020/08/12	14	43.67	10	44.65	45.80	4	19,225	0.02%
2020/08/11	10	46.97	129.4	46.89	46.35	-119.4	19,088	-0.63%	大賣/鉅額交易
2020/08/10	84	44.12	42	44.09	45.00	42	18,843	0.22%
2020/08/07	157	43.62	123	43.78	43.25	34	18,500	0.18%	大買/大賣/
2020/08/06	52	43.97	54	43.96	43.50	-2	17,960	-0.01%
2020/08/05	135	40.47	57	41.39	41.35	78	16,997	0.46%	大買/
2020/08/04	29	38.13	29	38.69	39.60	0	15,891	0.00%
2020/08/03	5	35.78	4	35.93	36.00	1	15,217	0.01%
2020/07/31	4	35.96	7	35.61	35.75	-3	15,184	-0.02%
2020/07/29	0	0.00	6	35.43	35.65	-6	14,890	-0.04%
2020/07/28	10	34.42	11	35.18	34.30	-1	14,733	-0.01%
2020/07/27	9	36.57	7	36.71	35.75	2	14,450	0.01%
2020/07/24	16	36.99	35	37.39	36.95	-19	14,200	-0.13%
2020/07/23	5	36.53	4	36.13	36.50	1	13,766	0.01%
2020/07/22	2	35.68	29	35.13	36.20	-27	13,647	-0.20%
2020/07/21	20.2	35.29	16	35.61	34.50	4.2	13,472	0.03%
2020/07/20	51.3	34.46	40	34.54	33.70	11.3	13,268	0.08%
2020/07/17	51.3	38.64	59	38.46	37.40	-7.8	12,881	-0.06%
2020/07/16	4	36.45	9	36.39	37.00	-5	12,208	-0.04%
2020/07/15	25	36.81	14	38.03	36.10	11	12,035	0.09%
2020/07/14	45	38.51	61	38.26	38.05	-16	11,593	-0.14%
2020/07/13	14	36.98	8	37.08	36.50	6	11,051	0.05%
2020/07/10	36.3	36.12	19	35.43	35.30	17.3	10,684	0.16%
2020/07/09	80	39.15	80	39.29	37.35	0	10,324	0.00%
2020/07/08	111	37.33	86	37.67	37.70	25	9,539	0.26%	大買/
2020/07/07	11	33.55	18	34.04	34.85	-7	8,843	-0.08%
2020/07/06	8	31.17	6	30.56	31.70	2	8,261	0.02%
2020/07/03	16	28.30	49	28.74	28.95	-33	8,241	-0.40%
2020/07/02	28	28.54	11	28.71	28.40	17	8,172	0.21%
2020/07/01	6	28.77	12	28.00	28.10	-6	8,109	-0.07%
2020/06/30	23	28.28	31	28.67	29.00	-8	7,921	-0.10%
2020/06/29	14	26.56	12	26.65	26.85	2	7,802	0.03%
2020/06/24	16	24.29	0	0.00	24.45	16	7,666	0.21%
2020/06/23	0	0.00	1	22.85	23.20	-1	7,599	-0.01%
2020/06/22	12	25.39	11	24.46	24.15	1	7,488	0.01%
2020/06/19	0	0.00	4	26.40	26.40	-4	7,418	-0.05%
2020/06/18	1	26.50	4	26.39	26.90	-3	7,306	-0.04%
2020/06/17	6	24.90	18	24.55	24.50	-12	7,128	-0.17%
2020/06/16	7	23.56	20	23.30	23.55	-13	7,031	-0.18%
2020/06/15	33	24.37	3	24.68	24.25	30	6,945	0.43%
2020/06/12	57	21.73	58	22.32	22.85	-1	6,741	-0.01%
2020/06/11	45	21.15	32	21.88	20.80	13	6,005	0.22%
2020/06/10	28	19.38	24	19.68	20.15	4	5,442	0.07%
2020/06/09	11	17.24	5	17.83	18.35	6	5,048	0.12%
2020/06/08	14	16.54	8	16.74	16.70	6	4,725	0.13%
2020/06/05	8	15.63	14	15.98	15.95	-6	4,555	-0.13%
2020/06/04	1	14.65	6	14.68	14.85	-5	4,308	-0.12%
2020/06/03	9	14.38	2	14.43	14.15	7	4,339	0.16%
2020/05/22	9	14.12	3	14.50	13.95	6	5,430	0.11%
2020/05/21	7	14.28	10	14.01	14.30	-3	5,349	-0.06%
2020/05/20	0	0.00	18	13.56	13.50	-18	5,257	-0.34%
2020/05/18	18	13.30	0	0.00	13.25	18	5,483	0.33%
2020/05/15	0	0.00	1	12.75	12.75	-1	5,562	-0.02%
2020/05/13	2	13.73	2	13.70	13.60	0	5,542	0.00%
2020/05/12	4	13.33	8	13.32	13.65	-4	5,502	-0.07%
2020/05/08	3	13.80	3	13.42	13.30	0	5,485	0.00%
2020/05/07	1	12.90	6	13.48	13.50	-5	5,447	-0.09%
2020/05/06	4	12.75	2	13.25	12.70	2	5,352	0.04%
2020/05/05	1	12.55	0	0.00	12.55	1	5,265	0.02%
2020/05/04	0	0.00	1	12.45	12.55	-1	5,222	-0.02%
2020/04/30	1	12.30	5	12.24	12.20	-4	5,171	-0.08%
2020/04/29	1	12.10	1	12.15	12.10	0	5,130	0.00%
2020/04/28	3	12.00	3	11.90	12.00	0	5,083	0.00%
2020/04/23	81	11.76	90	12.04	11.90	-9	4,903	-0.18%
2020/04/22	0	0.00	6	11.47	11.50	-6	4,724	-0.13%
2020/04/21	22	11.72	20	11.78	11.70	2	4,677	0.04%
2020/04/20	2	11.63	2	11.35	11.35	0	4,532	0.00%
2020/04/17	8	11.58	0	0.00	11.20	8	4,476	0.18%
2020/04/16	7	11.86	2	11.53	11.70	5	4,397	0.11%
2020/04/15	3	11.30	0	0.00	11.20	3	4,249	0.07%
2020/04/13	1	11.30	0	0.00	11.25	1	4,152	0.02%
2020/04/10	0	0.00	2	11.40	11.45	-2	4,113	-0.05%
2020/04/09	0	11.35	3	11.60	11.25	-3	4,063	-0.07%
2020/04/08	0	0.00	1	11.45	11.45	-1	4,009	-0.02%
2020/04/07	1	11.80	6	11.77	11.80	-5	3,856	-0.13%
2020/04/06	2	10.15	3	10.75	10.75	-1	3,713	-0.03%
2020/04/01	0	0.00	1	9.83	9.80	-1	3,572	-0.03%
2020/03/27	1	9.72	0	0.00	9.50	1	3,455	0.03%
2020/03/20	0	0.00	2	8.78	8.69	-2	3,258	-0.06%
2020/03/18	6	9.81	15	9.72	9.09	-9	3,189	-0.28%
2020/03/17	16	9.49	2	9.36	9.54	14	3,140	0.45%
2020/03/16	0	0.00	2	9.76	9.17	-2	3,058	-0.07%
2020/03/12	5	10.01	0	0.00	9.38	5	2,881	0.17%
2020/03/11	6	11.03	0	0.00	10.25	6	2,819	0.21%
2020/03/10	4	10.98	4	10.99	10.90	0	2,765	0.00%
2020/03/09	21	12.22	3	12.67	11.60	18	2,681	0.67%
2020/03/06	0	0.00	7	13.17	12.85	-7	2,549	-0.27%
2020/03/05	16	13.57	7	13.51	13.25	9	2,404	0.37%
2020/03/04	6	12.83	17	13.26	13.50	-11	2,074	-0.53%
2020/03/03	11	12.30	8	12.54	12.30	3	1,734	0.17%
2020/03/02	6	12.31	9	12.34	12.30	-3	1,581	-0.19%
2020/02/27	2	12.03	0	0.00	12.15	2	1,469	0.14%
2020/02/26	1	12.50	3	12.65	12.75	-2	1,355	-0.15%
2020/02/21	1	12.10	0	0.00	12.20	1	1,009	0.10%
2020/02/20	7	12.44	2	12.73	12.60	5	957	0.52%
2020/02/19	1	12.25	1	12.25	12.25	0	794	0.00%
2020/02/13	2	10.60	2	10.70	10.75	0	485	0.00%
2020/02/12	0	0.00	2	10.70	10.60	-2	469	-0.43%
2019/12/30	2	10.40	0	0.00	10.35	2	409	0.49%
2019/12/26	0	0.00	2	10.30	10.30	-2	408	-0.49%
2019/10/25	7	10.76	6	10.76	10.85	1	424	0.24%
2019/10/21	1	10.50	0	0.00	10.45	1	466	0.21%
2019/08/07	0	0.00	10	10.70	10.65	-10	557	-1.79%
2019/08/02	0	0.00	1	11.30	11.15	-1	618	-0.16%
2019/07/29	0	0.00	2	11.55	11.45	-2	783	-0.26%
2019/07/25	1	11.50	0	0.00	11.40	1	802	0.12%
2019/07/24	2	11.35	0	0.00	11.35	2	805	0.25%
2019/06/26	0	0.00	1	11.10	11.05	-1	1,424	-0.07%
2019/06/12	1	11.00	0	0.00	11.00	1	1,517	0.07%
2019/05/20	1	10.80	0	0.00	10.80	1	1,801	0.06%
2019/05/15	1	11.90	0	0.00	11.75	1	1,788	0.06%
2019/05/13	0	0.00	7	12.80	12.75	-7	1,735	-0.40%
2019/05/10	0	0.00	1	13.30	12.95	-1	1,725	-0.06%
2019/05/09	8	13.59	10	13.46	13.05	-2	1,687	-0.12%
2019/05/08	0	0.00	2	13.50	13.60	-2	1,557	-0.13%
2019/05/07	2	13.05	2	13.10	13.05	0	1,494	0.00%
2019/04/24	1	12.80	0	0.00	12.75	1	1,416	0.07%
2019/04/22	0	0.00	1	13.05	12.90	-1	1,395	-0.07%
2019/04/19	70	13.31	59	13.50	13.20	11	1,369	0.80%
2019/04/18	0	0.00	5	13.10	13.10	-5	1,262	-0.40%
2019/04/17	0	0.00	5	13.10	13.00	-5	1,228	-0.41%
2019/04/16	0	0.00	3	12.70	12.70	-3	1,233	-0.24%
2019/04/12	6	12.80	21	13.04	12.80	-15	1,216	-1.23%
2019/04/11	33	13.19	10	13.30	12.95	23	1,202	1.91%
2019/04/08	11	13.28	0	0.00	13.10	11	1,030	1.07%
2019/04/01	0	0.00	1	13.05	13.20	-1	929	-0.11%
2019/03/29	1	12.40	0	0.00	12.40	1	852	0.12%
2019/03/26	1	11.50	0	0.00	11.50	1	753	0.13%
2019/03/20	60	11.94	50	11.95	12.05	10	706	1.41%
2019/03/19	0	0.00	2	11.70	11.70	-2	659	-0.30%
2019/03/12	35	12.00	35	12.04	11.85	0	654	0.00%
2019/03/06	1	11.85	1	11.75	11.70	0	615	0.00%
2019/02/25	2	11.95	0	0.00	11.80	2	580	0.34%
2019/02/18	0	11.25	0	0.00	11.15	0	437	0.00%
2019/02/15	0	11.10	0	0.00	11.20	0	520	0.00%
2019/02/14	0	0.00	1	11.10	11.20	-1	511	-0.20%
2019/02/12	0	0.00	4	10.95	10.95	-4	480	-0.83%
2019/01/22	3	10.80	0	0.00	10.70	3	467	0.64%
2019/01/16	0	10.50	0	0.00	10.60	0	447	0.00%
2019/01/10	1	10.40	10	10.40	10.40	-9	449	-2.00%
2019/01/04	1	10.05	0	0.00	10.10	1	439	0.23%
2018/11/29	0	0.00	5	11.00	10.75	-5	472	-1.06%
2018/11/28	2	11.15	7	11.12	10.90	-5	460	-1.09%
2018/10/26	0	9.10	0	0.00	9.10	0	518	0.00%
2018/10/16	0	0.00	5	9.44	9.58	-5	547	-0.91%
2018/10/11	3	9.50	0	0.00	9.50	3	539	0.56%
2018/09/20	3	11.00	0	0.00	11.00	3	631	0.47%
2018/09/17	0	0.00	5	11.10	11.15	-5	630	-0.79%
2018/08/10	2	13.45	2	13.30	13.15	0	1,193	0.00%
2018/07/30	0	0.00	3.2	13.03	12.95	-3.2	1,190	-0.27%
2018/07/27	0	0.00	0.5	13.00	13.05	-0.5	1,196	-0.04%
2018/07/25	16	13.20	16	13.25	13.15	0	1,189	0.00%
2018/07/24	0	0.00	0	12.90	12.95	0	1,164	0.00%
2018/07/19	0	0.00	0.2	12.70	12.65	-0.2	1,185	-0.02%
2018/07/09	0	0.00	2	12.75	12.70	-2	1,184	-0.17%
2018/06/19	0	0.00	4	13.08	12.85	-4	1,233	-0.32%
2018/06/15	1	13.05	0	0.00	13.05	1	1,231	0.08%
2018/06/08	8	13.86	0	0.00	13.60	8	1,226	0.65%
2018/06/07	5	13.65	0	0.00	13.60	5	1,439	0.35%
2018/06/06	0	0.00	4	13.86	13.80	-4	1,418	-0.28%
2018/06/01	1	13.85	4	13.84	13.20	-3	1,358	-0.22%
2018/05/30	1	13.10	0	0.00	12.80	1	1,364	0.07%
2018/05/28	5	13.05	0	0.00	13.00	5	1,337	0.37%
2018/05/18	25	12.55	25	12.75	12.70	0	1,329	0.00%
2018/05/14	0	0.00	2	12.50	12.50	-2	1,412	-0.14%
2018/05/11	0	0.00	2	12.70	12.50	-2	1,441	-0.14%
2018/05/04	30	12.30	30	12.35	12.25	0	1,898	0.00%
2018/04/26	3	11.90	0	0.00	11.75	3	2,355	0.13%
2018/04/25	0	0.00	2	12.25	12.10	-2	2,635	-0.08%
2018/04/19	2	12.65	0	0.00	12.65	2	2,906	0.07%
2018/04/17	0	0.00	1	12.95	12.70	-1	2,963	-0.03%
2018/04/12	0	0.00	8	13.00	13.00	-8	3,011	-0.27%
2018/04/02	0	0.00	5	13.00	12.95	-5	3,260	-0.15%
2018/03/12	0	0.00	1	13.40	13.40	-1	3,453	-0.03%
2018/03/08	7	13.80	7	14.10	13.70	0	3,479	0.00%
2018/03/06	0	0.00	12	14.17	13.80	-12	3,532	-0.34%
2018/03/05	45	13.86	30	14.30	14.15	15	3,535	0.42%
2018/03/01	10	13.25	1	13.30	13.25	9	3,598	0.25%
2018/02/27	1	13.45	0	0.00	13.35	1	3,628	0.03%
2018/02/26	0	0.00	1	13.75	13.75	-1	3,769	-0.03%
2018/02/23	10	13.40	0	0.00	13.30	10	3,755	0.27%
2018/02/21	0	0.00	1.1	12.76	12.85	-1.1	3,806	-0.03%
2018/02/06	10	13.54	0	0.00	13.05	10	4,153	0.24%
2018/02/05	11	14.49	100	14.44	14.50	-89	4,389	-2.03%
2018/02/02	0	0.00	1	15.05	15.00	-1	4,621	-0.02%
2018/02/01	2	15.50	2	15.60	15.15	0	5,000	0.00%
2018/01/31	0	0.00	1	15.15	15.15	-1	5,132	-0.02%
2018/01/30	7	15.63	0	0.00	15.35	7	5,103	0.14%
2018/01/29	2	16.00	3	15.65	16.05	-1	5,024	-0.02%
2018/01/26	1	14.90	0	0.00	15.00	1	4,783	0.02%
2018/01/24	3	14.87	0	0.00	14.90	3	4,669	0.06%
2018/01/23	7	15.44	3	15.47	15.05	4	4,676	0.09%
2018/01/22	2	15.00	1	14.90	14.85	1	4,504	0.02%
2018/01/19	16	15.14	5	15.19	15.20	11	4,448	0.25%
2018/01/02	1	14.00	1	14.05	14.05	0	3,853	0.00%