圓剛 (2417)-群益金鼎-東大券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
36.70
漲跌
▲0.70
漲幅
+1.94%
成交量
1,459張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30

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

圓剛 (2417)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/25	0	0.00	1	36.30	36.00	-1	5,954	-0.02%
2024/04/24	11	37.16	0	0.00	36.80	11	5,941	0.19%
2024/04/23	1	35.85	0	0.00	35.90	1	5,933	0.02%
2024/04/22	0	0.00	13	36.01	35.45	-13	5,930	-0.22%
2024/04/19	2	37.15	0	0.00	36.75	2	5,915	0.03%
2024/04/18	2	37.75	0	0.00	37.75	2	5,896	0.03%
2024/04/16	2.2	39.13	5	39.04	38.60	-2.8	5,885	-0.05%
2024/04/12	1	43.00	0	0.00	42.80	1	5,859	0.02%
2024/04/11	9	42.22	3	41.82	42.00	6	5,832	0.10%
2024/04/10	1	44.25	0	0.00	43.90	1	5,772	0.02%
2024/04/08	0	0.00	1	44.30	44.30	-1	5,749	-0.02%
2024/04/03	5	45.51	5	44.90	44.60	0	5,735	0.00%
2024/04/02	0	0.00	1	45.25	45.00	-1	5,733	-0.02%
2024/04/01	2	45.33	1	44.60	44.60	1	5,630	0.02%
2024/03/29	21	44.33	44	44.01	43.40	-23	5,542	-0.41%
2024/03/28	7	44.13	2	44.40	44.65	5	5,483	0.09%
2024/03/27	10	44.77	0	0.00	45.45	10	5,406	0.18%
2024/03/26	35	48.35	10	54.12	46.20	25	5,295	0.47%
2024/03/25	1	51.10	0	0.00	51.10	1	4,849	0.02%
2024/03/22	1	49.75	4	49.30	50.70	-3	4,833	-0.06%
2024/03/21	6	45.55	0	0.00	47.80	6	4,780	0.13%
2024/03/20	0	0.00	3	46.33	45.05	-3	4,796	-0.06%
2024/03/19	3	47.60	1	47.95	47.05	2	4,847	0.04%
2024/03/18	1	47.95	0	0.00	47.90	1	4,975	0.02%
2024/03/15	3	47.85	1	48.65	46.55	2	5,080	0.04%
2024/03/14	4	49.15	0	0.00	49.35	4	5,140	0.08%
2024/03/13	0	47.91	2	46.28	49.00	-2	5,148	-0.04%
2024/03/12	0	0.00	2	49.85	49.70	-2	5,181	-0.04%
2024/03/11	31	53.01	9	52.82	51.50	22	5,293	0.42%
2024/03/08	22	51.38	28	52.15	50.90	-6	5,071	-0.12%
2024/03/07	84	53.54	73	53.72	52.80	11	4,889	0.22%
2024/03/06	19	49.76	30	51.04	52.20	-11	4,241	-0.26%
2024/03/05	10	46.00	22	47.25	47.50	-12	3,711	-0.32%
2024/03/04	13	42.12	5.2	42.05	43.20	7.8	3,668	0.21%
2024/03/01	4	39.00	3	38.70	39.30	1	3,368	0.03%
2024/02/29	23.2	38.57	21	38.39	39.00	2.2	3,325	0.07%
2024/02/27	2	37.55	0	0.00	36.30	2	3,511	0.06%
2024/02/23	27	38.41	76	37.08	36.95	-49	4,044	-1.21%
2024/02/22	7	37.57	13	37.61	38.55	-6	4,027	-0.15%
2024/02/21	0	0.00	1	35.10	35.05	-1	3,811	-0.03%
2024/02/20	1	34.95	0	0.00	35.10	1	4,085	0.02%
2024/02/05	16	33.09	0	0.00	33.00	16	6,308	0.25%
2024/02/02	5	33.30	0	0.00	33.70	5	6,406	0.08%
2024/02/01	2	33.30	0	0.00	33.30	2	6,452	0.03%
2024/01/31	2	33.60	0	0.00	33.65	2	6,487	0.03%
2024/01/29	10	33.80	0	0.00	34.20	10	6,656	0.15%
2024/01/26	20	34.34	4	34.38	34.25	16	6,775	0.24%
2024/01/25	1	33.50	1	33.20	33.00	0	6,958	0.00%
2024/01/17	0	0.00	1	31.75	31.65	-1	7,765	-0.01%
2024/01/16	0	0.00	0.2	32.10	32.10	-0.2	7,776	0.00%
2024/01/15	0.2	32.50	0	0.00	32.70	0.2	7,781	0.00%
2024/01/09	5	33.95	0	0.00	34.00	5	7,840	0.06%
2024/01/08	0	0.00	1	33.85	33.40	-1	7,849	-0.01%
2023/12/29	1	36.00	0	0.00	36.00	1	8,823	0.01%
2023/12/28	1	36.95	1	36.15	36.15	0	9,249	0.00%
2023/12/27	1	36.70	1	36.15	36.15	0	9,598	0.00%
2023/12/25	1	35.60	1	35.30	35.30	0	9,755	0.00%
2023/12/20	0	0.00	4	35.80	36.05	-4	9,829	-0.04%
2023/12/18	0	0.00	6	35.95	36.00	-6	10,096	-0.06%
2023/12/15	0	0.00	5	36.60	36.25	-5	10,228	-0.05%
2023/12/13	2	38.20	3	38.18	38.10	-1	10,327	-0.01%
2023/12/12	1	36.65	0	0.00	36.70	1	10,205	0.01%
2023/12/07	0	0.00	5	38.85	38.65	-5	10,177	-0.05%
2023/12/06	3	39.75	7	40.06	39.85	-4	10,092	-0.04%
2023/12/05	2	39.80	2	40.05	39.80	0	9,913	0.00%
2023/12/04	1	39.95	11	40.01	39.80	-10	9,798	-0.10%
2023/11/30	0	0.00	2	38.55	38.60	-2	9,605	-0.02%
2023/11/29	1	39.30	6	39.10	38.95	-5	9,511	-0.05%
2023/11/28	7	39.40	4	39.08	39.40	3	9,429	0.03%
2023/11/27	4	39.09	4	40.15	39.25	0	9,361	0.00%
2023/11/24	23	39.74	14	41.36	40.30	9	9,279	0.10%
2023/11/22	0	0.00	1	38.50	38.25	-1	8,297	-0.01%
2023/11/20	7	38.26	13	37.83	37.80	-6	8,067	-0.07%
2023/11/17	39	38.38	19	38.55	38.20	20	7,939	0.25%
2023/11/16	43	41.03	36	40.90	39.00	7	7,643	0.09%
2023/11/15	2	38.83	6	38.59	39.35	-4	6,398	-0.06%
2023/11/14	8	36.99	9	36.62	35.80	-1	5,913	-0.02%
2023/11/10	3	33.00	3	33.65	33.25	0	5,334	0.00%
2023/11/09	0	0.00	1	32.70	32.60	-1	5,220	-0.02%
2023/11/03	10	34.33	4	34.90	34.80	6	4,930	0.12%
2023/11/02	18	34.75	52	34.73	35.60	-34	4,784	-0.71%
2023/11/01	49	33.81	9.8	34.60	34.75	39.2	4,479	0.88%
2023/10/31	42	33.34	49	33.32	32.80	-7	4,077	-0.17%
2023/10/30	3	35.00	6	35.69	35.90	-3	3,788	-0.08%
2023/10/27	22	32.38	0	0.00	32.65	22	3,665	0.60%
2023/10/26	0	0.00	2	29.50	29.70	-2	3,624	-0.06%
2023/10/25	1	31.00	0	0.00	31.10	1	3,590	0.03%
2023/10/23	1	29.35	0	0.00	28.95	1	3,532	0.03%
2023/10/19	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2023/10/17	1	31.50	0	0.00	31.40	1	3,431	0.03%
2023/10/16	4	31.98	11	31.98	31.85	-7	3,396	-0.21%
2023/10/13	8	32.84	8	33.08	32.35	0	3,359	0.00%
2023/10/12	3	33.25	3	33.10	33.00	0	3,334	0.00%
2023/10/11	2	33.10	5	33.68	32.50	-3	3,289	-0.09%
2023/10/06	21	34.22	22	33.70	34.25	-1	3,221	-0.03%
2023/10/05	33	36.34	26	36.49	35.85	7	2,924	0.24%
2023/10/04	10	33.33	8	34.31	34.80	2	2,300	0.09%
2023/10/03	16	31.24	20	31.24	31.65	-4	1,848	-0.22%
2023/10/02	1	28.75	3	29.18	29.90	-2	1,454	-0.14%
2023/09/28	12	26.78	5	27.10	27.20	7	1,369	0.51%
2023/09/25	0	0.00	5	25.55	25.35	-5	1,193	-0.42%
2023/09/22	31	26.68	33	26.82	26.65	-2	1,142	-0.18%
2023/09/21	22	27.00	16	26.21	26.90	6	1,032	0.58%
2023/09/20	14	26.12	1	25.60	26.40	13	820	1.58%
2023/09/19	0	0.00	1	24.85	24.95	-1	677	-0.15%
2023/09/18	7	25.03	2	24.75	25.40	5	590	0.85%
2023/09/13	4	23.23	18.5	22.92	23.35	-14.5	427	-3.40%
2023/09/12	1.5	22.90	1	22.90	22.90	0.5	318	0.16%
2023/09/05	0	21.33	0	0.00	21.20	0	257	0.00%
2023/08/11	0	0.00	2	20.20	20.30	-2	303	-0.66%
2023/07/04	0.1	22.20	0	0.00	22.20	0.1	799	0.01%
2023/06/29	1	21.70	0	0.00	21.75	1	788	0.13%
2023/06/15	0	22.50	0	0.00	22.20	0	775	0.00%
2023/06/07	1	21.95	0	0.00	21.95	1	773	0.13%
2023/05/30	0	0.00	2	22.05	21.85	-2	771	-0.26%
2023/05/26	1	21.50	0	0.00	21.60	1	766	0.13%
2023/05/11	0	0.00	0.2	21.30	20.90	-0.2	764	-0.02%
2023/05/08	2	22.90	0.2	22.65	22.50	1.8	718	0.25%
2023/05/03	0.2	23.50	22.1	23.11	22.95	-21.9	656	-3.34%
2023/05/02	22	25.45	0	0.00	25.45	22	383	5.74%
2023/04/19	0.1	23.85	0	0.00	24.00	0.1	300	0.02%
2023/04/14	0	0.00	1	24.25	23.90	-1	289	-0.34%
2023/04/13	0.1	24.10	0	0.00	24.25	0.1	288	0.05%
2023/04/12	0.1	24.00	0	0.00	24.25	0.1	284	0.04%
2023/04/10	0	0.00	1	23.95	24.05	-1	285	-0.35%
2023/04/07	1.1	23.75	0	0.00	23.90	1.1	281	0.39%
2023/03/30	0	23.30	0	0.00	23.30	0	289	0.00%
2023/03/27	0	0.00	1	23.95	23.95	-1	303	-0.33%
2023/03/24	0.8	23.80	0.2	24.00	24.00	0.6	306	0.21%
2023/03/22	1	23.30	0	0.00	23.50	1	380	0.26%
2023/03/15	0	0.00	1	23.30	23.00	-1	397	-0.25%
2023/03/14	0.4	23.05	0	0.00	23.20	0.4	401	0.11%
2023/03/07	0	0.00	30	24.05	24.10	-30	496	-6.04%
2023/03/06	30.6	24.37	1	23.80	24.20	29.6	627	4.71%
2023/03/03	0.7	23.20	0	0.00	23.80	0.7	691	0.11%
2023/02/21	0	0.00	4	23.70	23.70	-4	693	-0.58%
2023/02/20	0	0.00	1	24.20	23.75	-1	697	-0.14%
2023/02/17	1.1	23.50	1	23.50	23.70	0.1	710	0.01%
2023/02/16	0.2	23.30	0	0.00	23.50	0.2	788	0.03%
2023/02/14	0.3	22.85	0	0.00	23.00	0.3	798	0.03%
2023/02/10	0	23.20	0	0.00	23.35	0	799	0.00%
2023/02/06	0.5	23.50	0	0.00	23.65	0.5	796	0.06%
2023/02/03	0	0.00	1	23.35	23.60	-1	794	-0.13%
2023/02/02	1.2	23.30	0	0.00	23.45	1.2	789	0.15%
2023/01/31	0	0.00	2	22.50	23.00	-2	785	-0.25%
2023/01/30	1.2	21.81	0	0.00	22.70	1.2	784	0.15%
2023/01/17	0.4	22.05	0	0.00	22.20	0.4	782	0.05%
2023/01/05	0	22.50	0	0.00	22.60	0	791	0.00%
2023/01/04	0.4	22.25	0	0.00	22.40	0.4	790	0.05%
2023/01/03	0	0.00	1	22.05	22.20	-1	793	-0.13%
2022/12/27	0	0.00	1	22.80	22.70	-1	886	-0.11%
2022/12/26	1	22.90	1	23.05	22.75	0	887	0.00%
2022/12/23	0	22.50	0	0.00	22.60	0	884	0.00%
2022/12/16	0	0.00	2	23.05	22.85	-2	892	-0.22%
2022/12/15	2.9	23.51	0	0.00	23.40	2.9	890	0.33%
2022/12/14	1	24.45	0	0.00	23.60	1	886	0.11%
2022/12/07	0	22.90	1	22.90	22.55	-1	831	-0.12%
2022/11/28	56	24.60	57	24.11	24.25	-1	927	-0.11%
2022/11/25	3.8	23.66	2	23.40	24.30	1.8	799	0.22%
2022/11/18	0	0.00	1	21.95	21.95	-1	749	-0.13%
2022/11/17	0.2	22.15	0	0.00	22.30	0.2	755	0.03%
2022/11/14	1.1	23.34	0	0.00	23.60	1.1	784	0.14%
2022/10/17	0	0.00	0	21.00	19.50	0	741	0.00%
2022/10/14	0	19.65	0	0.00	19.60	0	742	0.00%
2022/10/05	31	22.71	32	22.96	21.60	-1	730	-0.14%
2022/10/04	1	21.35	0	0.00	21.35	1	688	0.15%
2022/09/16	0	0.00	1	24.30	23.45	-1	657	-0.15%
2022/09/15	1	24.05	0	0.00	24.20	1	658	0.15%
2022/09/08	0	0.00	2	24.90	24.90	-2	610	-0.33%
2022/09/07	3	23.85	2	23.35	23.20	1	557	0.18%
2022/09/06	0	23.25	0	0.00	24.05	0	519	0.00%
2022/09/05	1	24.30	0.7	24.10	24.25	0.3	488	0.07%
2022/08/30	0	0.00	0.1	23.35	23.75	-0.1	557	-0.02%
2022/08/29	0.2	22.80	0	0.00	22.95	0.2	555	0.03%
2022/08/26	0.4	23.60	0	0.00	23.70	0.4	559	0.06%
2022/08/19	0	0.00	1	24.50	23.25	-1	553	-0.18%
2022/08/18	0.3	23.38	0	0.00	23.90	0.3	535	0.06%
2022/08/17	0.8	23.12	1	22.60	23.30	-0.2	528	-0.03%
2022/08/16	1	22.40	0	0.00	22.60	1	537	0.18%
2022/08/12	0	22.10	0	0.00	22.15	0	570	0.01%
2022/07/29	0	0.00	0.5	22.00	22.25	-0.5	865	-0.06%
2022/07/11	0	0.00	0.2	20.80	20.70	-0.2	3,627	0.00%
2022/06/29	0	0.00	0	22.75	22.55	0	3,789	0.00%
2022/06/22	1	22.55	1.8	22.19	21.85	-0.8	3,986	-0.02%
2022/06/20	0	0.00	1	21.60	21.60	-1	3,979	-0.03%
2022/06/13	0	0.00	0.1	26.85	24.85	-0.1	3,970	0.00%
2022/06/08	0.1	26.10	0	0.00	26.25	0.1	3,974	0.00%
2022/06/06	0	26.15	0	0.00	26.15	0	3,911	0.00%
2022/05/24	0	0.00	1	26.10	25.05	-1	3,920	-0.03%
2022/05/23	1	25.90	0	0.00	26.05	1	3,909	0.03%
2022/05/13	1	24.85	0	0.00	25.35	1	3,815	0.03%
2022/05/12	1	25.50	2.1	26.22	24.20	-1.1	3,798	-0.03%
2022/05/11	1	27.20	0	0.00	26.75	1	3,771	0.03%
2022/05/10	0	0.00	1	27.65	27.60	-1	3,715	-0.03%
2022/05/09	1.2	28.30	0	0.00	27.85	1.2	3,704	0.03%
2022/05/06	0	0.00	5	28.15	28.00	-5	3,686	-0.14%
2022/05/05	0	0.00	2	28.25	28.65	-2	3,680	-0.05%
2022/05/04	0	0.00	4	27.65	28.25	-4	3,661	-0.11%
2022/05/03	1	28.05	0	0.00	28.00	1	3,645	0.03%
2022/04/29	1	29.10	2	30.20	29.10	-1	3,632	-0.03%
2022/04/28	17	29.86	3	29.42	30.00	14	3,512	0.40%
2022/04/27	9	30.64	19	30.29	30.25	-10	3,448	-0.29%
2022/04/26	33	32.68	33	32.99	30.15	0	3,302	0.00%
2022/04/25	57.6	34.71	55	35.25	32.15	2.6	2,950	0.09%
2022/04/22	15.2	33.53	18.2	32.93	33.80	-3	2,202	-0.13%
2022/04/21	24.1	31.06	23	31.21	30.75	1.1	1,912	0.06%
2022/04/20	3	29.38	2	29.52	29.90	1	1,712	0.06%
2022/04/19	35	28.89	35	29.09	30.35	0	1,600	0.00%
2022/04/18	0	0.00	2	27.55	27.60	-2	1,408	-0.14%
2022/04/14	0	0.00	2	25.75	25.75	-2	1,553	-0.13%
2022/04/12	1	26.20	0	0.00	25.60	1	2,124	0.05%
2022/04/07	0	0.00	2	28.33	28.20	-2	2,417	-0.08%
2022/04/06	4	29.55	1	30.00	29.00	3	2,780	0.11%
2022/04/01	2	29.10	5.1	28.98	28.30	-3	3,155	-0.10%
2022/03/30	0	27.75	1	27.65	27.60	-1	3,643	-0.03%
2022/03/29	27	28.19	23	28.27	28.00	4	3,754	0.11%
2022/03/28	2	27.83	4.1	28.51	28.70	-2.1	3,664	-0.06%
2022/03/16	0	0.00	0.4	25.00	25.00	-0.4	3,583	-0.01%
2022/03/10	0.4	26.20	0	0.00	26.40	0.4	3,573	0.01%
2022/03/04	2	26.95	0	0.00	26.95	2	3,572	0.06%
2022/03/03	1	27.40	0	0.00	27.40	1	3,634	0.03%
2022/02/23	0	0.00	1	28.30	28.50	-1	3,695	-0.03%
2022/02/22	1.5	28.15	0.3	28.30	28.05	1.3	3,698	0.03%
2022/02/14	0	30.10	0	0.00	29.90	0	3,686	0.00%
2022/02/10	3	30.60	3	30.75	30.75	0	3,678	0.00%
2022/02/08	3	30.70	0	0.00	30.80	3	3,666	0.08%
2022/01/26	2	30.10	0	0.00	30.10	2	3,659	0.05%
2022/01/21	0	0.00	1	32.05	32.00	-1	3,640	-0.03%
2022/01/20	1	33.05	2	32.57	32.60	-1	3,630	-0.03%
2022/01/19	1	33.00	0.2	33.65	33.30	0.8	3,613	0.02%
2022/01/18	0	0.00	2	32.45	32.45	-2	3,561	-0.06%
2022/01/14	1	32.00	0	0.00	32.80	1	3,515	0.03%
2022/01/12	0	0.00	10	32.90	33.20	-10	3,504	-0.29%
2022/01/11	10	34.60	0	0.00	33.70	10	3,457	0.29%
2022/01/10	0.3	34.10	0.7	34.10	34.00	-0.4	3,372	-0.01%
2022/01/07	3	36.10	5	35.88	35.15	-2	3,310	-0.06%
2022/01/06	6.7	36.93	7	36.43	37.15	-0.3	3,281	-0.01%
2022/01/05	14	35.56	55	34.91	37.60	-41	3,478	-1.18%
2022/01/04	1	34.70	4	34.70	34.70	-3	3,098	-0.10%
2022/01/03	43	32.33	3	32.35	31.55	40	3,040	1.32%
2021/12/30	5	31.73	4	32.01	32.00	1	2,923	0.03%
2021/12/29	32	33.28	37	33.21	32.80	-5	2,834	-0.18%
2021/12/28	25	33.22	13	33.33	33.55	12	2,457	0.49%
2021/12/27	10	29.75	25	29.80	30.50	-15	2,038	-0.74%
2021/12/24	9	30.00	3	29.77	30.00	6	1,708	0.35%
2021/12/23	18	26.53	12	26.76	27.30	6	1,492	0.40%
2021/12/21	1	24.15	3	24.62	24.80	-2	1,395	-0.14%
2021/12/17	2	24.58	0	0.00	24.50	2	1,465	0.14%
2021/12/16	0.1	24.55	0	0.00	24.75	0.1	1,509	0.00%
2021/12/14	2	24.60	0	0.00	24.35	2	1,929	0.10%
2021/12/10	0	0.00	0.8	25.20	25.20	-0.8	2,163	-0.04%
2021/12/09	0.1	25.30	1	25.40	25.50	-1	2,161	-0.04%
2021/12/08	1.8	24.79	0	0.00	25.00	1.8	2,164	0.08%
2021/12/06	0	0.00	1.1	25.43	24.90	-1.1	2,170	-0.05%
2021/12/03	1.1	25.10	0	0.00	25.30	1.1	2,169	0.05%
2021/12/02	3	25.03	3	24.70	24.70	0	2,165	0.00%
2021/11/30	0	0.00	2	25.15	25.10	-2	2,165	-0.09%
2021/11/29	5	25.90	3	25.77	25.10	2.1	2,161	0.09%
2021/11/24	1	25.60	0	0.00	25.80	1	2,152	0.04%
2021/11/22	8	25.44	8	25.41	25.55	0	2,208	0.00%
2021/11/19	2	25.60	0	0.00	25.40	2	2,196	0.09%
2021/11/18	0	0.00	2	26.05	25.85	-2	2,224	-0.09%
2021/11/17	0	0.00	4	26.70	26.60	-4	2,221	-0.18%
2021/11/15	0.4	27.20	0	0.00	27.35	0.4	2,277	0.02%
2021/11/10	0	0.00	8	27.45	27.40	-8	2,371	-0.34%
2021/10/29	0	0.00	8	27.20	27.15	-8	2,650	-0.30%
2021/10/21	0	0.00	1	27.35	27.35	-1	2,756	-0.04%
2021/10/14	8	24.90	8	24.40	24.15	0	2,784	0.00%
2021/10/13	8	27.31	7	27.16	26.50	1	2,712	0.04%
2021/09/29	0	0.00	1	27.50	26.05	-1	2,348	-0.04%
2021/09/28	0	0.00	1	28.05	27.85	-1	2,325	-0.04%
2021/09/24	0	0.00	0.2	29.33	29.00	-0.2	2,361	-0.01%
2021/09/23	0	0.00	0.7	29.23	29.20	-0.7	2,366	-0.03%
2021/09/14	2.9	30.92	2	30.75	31.00	0.9	2,367	0.04%
2021/09/10	4	30.29	16	30.33	30.05	-12	2,330	-0.51%
2021/09/09	45	30.35	42	30.28	31.00	3	2,295	0.13%
2021/09/08	29	28.35	20	29.57	29.80	9	1,997	0.45%
2021/09/07	2	26.95	3	27.15	27.10	-1	1,921	-0.05%
2021/09/06	15	28.63	4	28.13	27.45	11	1,919	0.57%
2021/09/03	0	0.00	0	28.60	28.25	0	1,701	0.00%
2021/09/02	0	29.10	0	0.00	28.40	0	1,743	0.00%
2021/08/19	0	0.00	0	27.50	27.05	0	1,963	0.00%
2021/08/18	0	27.03	0	0.00	28.85	0	1,962	0.00%
2021/08/17	0	0.00	1	29.00	27.65	-1	1,982	-0.05%
2021/08/13	1	29.20	0	30.00	29.00	1	2,071	0.05%
2021/08/12	5	30.30	5	30.20	30.30	0	2,278	0.00%
2021/08/11	0	0.00	8	30.28	30.20	-8	2,587	-0.31%
2021/08/10	4	30.88	2	30.83	30.80	2	2,992	0.07%
2021/08/09	4	32.08	0	0.00	31.55	4	3,314	0.12%
2021/08/06	2	34.20	1	34.35	34.10	1	3,516	0.03%
2021/08/05	1	35.35	0	0.00	35.25	1	3,580	0.03%
2021/08/04	0	0.00	2	36.10	35.90	-2	3,700	-0.05%
2021/08/03	9	36.08	10	36.13	36.65	-1	3,774	-0.03%
2021/07/30	6	35.26	3	35.72	35.20	3	3,707	0.08%
2021/07/29	0	0.00	1	35.00	35.00	-1	3,693	-0.03%
2021/07/28	0	0.00	2	35.23	35.10	-2	3,714	-0.05%
2021/07/26	1	37.55	0	0.00	37.55	1	3,826	0.03%
2021/07/22	2	39.05	2	39.20	39.20	0	3,843	0.00%
2021/07/21	5	38.97	4	38.60	38.80	1	3,868	0.03%
2021/07/20	3	39.47	15	39.24	39.15	-12	3,889	-0.31%
2021/07/19	2	40.60	0	0.00	40.45	2	3,879	0.05%
2021/07/16	1	40.80	1	41.20	40.90	0	3,962	0.00%
2021/07/15	0	0.00	6	41.23	41.45	-6	3,964	-0.15%
2021/07/14	1	40.50	0	0.00	40.35	1	3,971	0.03%
2021/07/13	2	39.98	2	40.50	40.30	0	4,030	0.00%
2021/07/12	0	0.00	1	39.40	39.95	-1	4,051	-0.02%
2021/07/09	1	39.30	0	0.00	39.35	1	4,066	0.02%
2021/07/08	1	39.95	0	0.00	39.95	1	4,130	0.02%
2021/07/02	3	40.90	2	40.35	40.40	1	4,509	0.02%
2021/07/01	0	0.00	2	40.03	40.00	-2	4,621	-0.04%
2021/06/29	0	0.00	3	40.77	40.25	-3	5,111	-0.06%
2021/06/24	0	0.00	0	41.00	41.10	0	5,329	0.00%
2021/06/23	3	40.38	2	40.18	40.20	1	5,556	0.02%
2021/06/22	2	40.00	0	0.00	39.80	2	5,577	0.04%
2021/06/21	3	39.93	15	39.93	39.85	-12	5,636	-0.21%
2021/06/17	1	40.60	0	0.00	41.10	1	5,835	0.02%
2021/06/16	4	40.71	22	40.39	40.30	-18	5,909	-0.30%
2021/06/15	0	0.00	0	41.75	41.35	0	5,947	0.00%
2021/06/11	0	0.00	0	42.24	41.80	0	5,998	0.00%
2021/06/09	1	41.60	0	0.00	41.75	1	6,056	0.02%
2021/06/07	0	0.00	5	42.50	42.50	-5	6,168	-0.08%
2021/06/03	0	0.00	1	44.30	44.40	-1	6,171	-0.02%
2021/06/02	0	0.00	0.1	44.35	44.20	-0.1	6,186	0.00%
2021/06/01	2.1	44.26	0	44.15	44.70	2	6,183	0.03%
2021/05/31	1	43.15	15	43.20	43.60	-14	6,152	-0.23%
2021/05/28	6	43.45	0	0.00	43.30	6	6,155	0.10%
2021/05/27	15	43.40	0	0.00	43.35	15	6,155	0.24%
2021/05/26	0	0.00	1	43.85	43.80	-1	6,163	-0.02%
2021/05/25	1.1	43.03	5	43.65	43.05	-3.9	6,161	-0.06%
2021/05/24	3.1	44.71	0	0.00	43.85	3.1	6,157	0.05%
2021/05/21	10	44.12	0	0.00	43.95	10	6,168	0.16%
2021/05/20	71	47.98	64.1	45.55	43.95	6.9	6,150	0.11%
2021/05/19	16.1	48.55	24.8	48.91	46.70	-8.7	5,957	-0.15%
2021/05/18	44.9	48.77	31	48.28	48.00	13.9	5,696	0.24%
2021/05/17	51.1	48.08	47	48.31	48.45	4.1	5,364	0.08%
2021/05/14	15	44.04	7.2	44.01	44.05	7.8	5,053	0.15%
2021/05/13	4.1	41.40	4	42.15	42.15	0.1	4,831	0.00%
2021/05/12	16	40.08	13	40.78	38.35	3	4,786	0.06%
2021/05/11	0	0.00	0	44.80	40.00	0	4,733	0.00%
2021/05/07	0	0.00	5	43.00	43.40	-5	4,885	-0.10%
2021/05/06	0.1	44.00	0	0.00	43.75	0.1	4,975	0.00%
2021/05/05	1	43.70	0	0.00	43.80	1	5,101	0.02%
2021/05/04	5.2	43.99	4	46.00	44.10	1.2	5,669	0.02%
2021/04/29	0	47.75	2.2	48.72	47.75	-2.2	6,040	-0.04%
2021/04/28	10	48.65	0	0.00	48.00	10	6,127	0.16%
2021/04/27	0.2	47.25	0	0.00	48.20	0.2	6,175	0.00%
2021/04/26	1	47.30	1	47.05	46.90	0	6,181	0.00%
2021/04/23	1	46.85	0	0.00	47.20	1	6,205	0.02%
2021/04/22	6	47.49	12.7	48.63	46.65	-6.7	6,265	-0.11%
2021/04/21	0	0.00	0.1	48.65	48.60	-0.1	6,222	0.00%
2021/04/20	3	49.18	0	0.00	49.25	3	6,226	0.05%
2021/04/19	0.8	49.71	2	50.35	50.10	-1.2	6,235	-0.02%
2021/04/16	6	50.08	2	50.55	49.60	4	6,242	0.06%
2021/04/14	1	50.00	22	49.24	49.05	-21	6,336	-0.33%
2021/04/13	9	51.82	11	52.38	50.10	-2	6,449	-0.03%
2021/04/12	1	51.20	0	0.00	51.00	1	6,321	0.02%
2021/04/09	0	0.00	3	50.67	50.50	-3	6,338	-0.05%
2021/04/08	5	51.88	2	51.60	51.80	3	6,406	0.05%
2021/04/07	23	52.06	16	51.35	51.70	7	6,357	0.11%
2021/04/06	7	52.47	1	52.90	52.30	6	6,261	0.10%
2021/04/01	2	49.28	11	49.65	50.10	-9	5,963	-0.15%
2021/03/31	5	48.30	0	0.00	47.95	5	5,904	0.08%
2021/03/30	4	46.55	2	46.80	46.80	2	5,944	0.03%
2021/03/29	0	0.00	11	46.07	46.00	-11	6,055	-0.18%
2021/03/26	6	46.66	1	47.05	46.20	5	6,150	0.08%
2021/03/25	0	0.00	1	49.65	49.40	-1	5,968	-0.02%
2021/03/24	10	49.35	0	0.00	49.45	10	6,027	0.17%
2021/03/23	1	50.10	11	49.85	50.00	-10	6,012	-0.17%
2021/03/22	5	49.50	0	0.00	48.40	5	5,929	0.08%
2021/03/18	1	48.80	5	49.14	49.45	-4	5,930	-0.07%
2021/03/17	9	48.10	0	0.00	48.50	9	6,020	0.15%
2021/03/15	0	0.00	3	47.57	47.85	-3	6,151	-0.05%
2021/03/12	2	46.75	0	0.00	46.70	2	6,255	0.03%
2021/03/11	1	44.35	10	45.79	45.70	-9	6,520	-0.14%
2021/03/09	7	42.31	1	42.90	43.05	6	6,673	0.09%
2021/03/08	10	44.80	10	44.05	43.70	0	6,785	0.00%
2021/03/04	5	45.20	0	0.00	45.10	5	6,969	0.07%
2021/03/03	0	0.00	2	45.43	46.10	-2	7,102	-0.03%
2021/03/02	5	46.00	0	0.00	45.75	5	7,179	0.07%
2021/02/25	0	0.00	2	47.65	47.60	-2	7,417	-0.03%
2021/02/24	10	47.30	0	0.00	46.65	10	7,494	0.13%
2021/02/22	0	0.00	1	46.15	46.25	-1	7,792	-0.01%
2021/02/19	1	44.95	7	44.24	45.15	-6	7,896	-0.08%
2021/02/18	0	0.00	3	44.50	44.75	-3	8,052	-0.04%
2021/02/17	2	43.45	3	44.20	43.50	-1	8,142	-0.01%
2021/02/05	3	45.22	3.5	45.60	45.15	-0.5	8,225	-0.01%
2021/02/04	0.5	45.60	2	46.33	45.90	-1.5	8,372	-0.02%
2021/02/03	0	0.00	2	46.90	46.05	-2	8,611	-0.02%
2021/02/02	0.1	46.80	0	0.00	47.05	0.1	9,071	0.00%
2021/02/01	10.9	46.84	10	46.63	46.10	0.8	9,154	0.01%
2021/01/29	2	45.15	2	45.65	45.30	0	9,183	0.00%
2021/01/28	5	48.04	3	48.05	46.90	2	9,305	0.02%
2021/01/27	5	48.28	3	48.87	47.60	2	9,417	0.02%
2021/01/26	16	50.00	9.2	50.68	48.80	6.8	9,415	0.07%
2021/01/25	5.2	51.07	4	50.78	51.80	1.2	9,068	0.01%
2021/01/22	0	0.00	7	46.76	47.15	-7	9,049	-0.08%
2021/01/21	21	47.35	8	46.15	46.05	13	9,562	0.14%
2021/01/20	0	0.00	2	45.60	44.75	-2	9,710	-0.02%
2021/01/19	0	0.00	2	47.30	47.45	-2	10,071	-0.02%
2021/01/15	2	46.63	1	45.70	45.60	1	10,170	0.01%
2021/01/14	1	47.95	1	48.25	47.95	0	10,205	0.00%
2021/01/06	11	46.05	3	46.37	46.10	8	11,545	0.07%
2021/01/05	4	47.96	3	48.17	47.40	1	11,670	0.01%
2021/01/04	2	49.45	1	49.25	48.65	1	11,975	0.01%
2020/12/31	5	49.90	7	50.54	49.95	-2	12,299	-0.02%
2020/12/30	1	49.30	0	0.00	49.15	1	12,633	0.01%
2020/12/28	4	49.08	2	48.60	48.70	2	14,744	0.01%
2020/12/25	2	49.95	1	49.95	49.10	1	15,292	0.01%
2020/12/24	0	0.00	5	49.53	49.85	-5	15,589	-0.03%
2020/12/23	4	49.31	35	49.42	48.05	-31	15,999	-0.19%
2020/12/22	34	50.64	2	50.50	50.50	32	16,303	0.20%
2020/12/21	2	49.40	0	0.00	49.00	2	16,405	0.01%
2020/12/18	6	48.63	4	49.11	48.55	2	16,703	0.01%
2020/12/17	3	50.40	0	0.00	49.80	3	16,903	0.02%
2020/12/15	1	52.00	0	0.00	49.95	1	17,679	0.01%
2020/12/14	1	50.00	0	0.00	50.10	1	17,777	0.01%
2020/12/11	4	50.70	1	50.00	49.60	3	18,149	0.02%
2020/12/10	0	0.00	1	50.30	50.00	-1	18,917	-0.01%
2020/12/09	2	52.45	5	52.10	51.70	-3	19,978	-0.02%
2020/12/07	3	51.37	9	51.24	51.10	-6	21,166	-0.03%
2020/12/04	2	56.70	3	56.20	55.60	-1	21,372	0.00%
2020/12/03	5	56.20	1	56.50	56.00	4	22,484	0.02%
2020/12/02	4	57.10	8	57.15	57.30	-4	22,967	-0.02%
2020/12/01	5	60.10	7	59.80	58.70	-2	22,885	-0.01%
2020/11/30	3	59.77	9	59.40	59.60	-6	22,824	-0.03%
2020/11/27	5	57.20	9	58.03	59.00	-4	22,754	-0.02%
2020/11/26	3	56.93	0	0.00	57.30	3	22,648	0.01%
2020/11/25	8	57.74	0	0.00	57.30	8	22,623	0.04%
2020/11/24	9	58.80	12	59.34	58.60	-3	22,575	-0.01%
2020/11/23	0	0.00	2	58.55	58.80	-2	22,488	-0.01%
2020/11/20	10	57.90	7	57.87	57.70	3	22,423	0.01%
2020/11/19	15	58.93	16	59.57	58.90	-1	22,402	0.00%
2020/11/18	5	57.80	0	0.00	58.20	5	22,172	0.02%
2020/11/17	1	56.10	2	56.85	56.90	-1	22,218	0.00%
2020/11/16	5	58.06	22	57.71	57.60	-17	22,288	-0.08%
2020/11/13	5	57.72	8	57.74	57.70	-3	22,387	-0.01%
2020/11/12	6	57.65	5	57.50	57.00	1	22,431	0.00%
2020/11/11	24	56.39	15	56.41	57.00	9	22,480	0.04%
2020/11/10	119	55.94	119	55.79	55.50	0	22,356	0.00%	大買/大賣/
2020/11/09	59	61.21	51	60.99	61.40	8	22,067	0.04%
2020/11/06	42	61.05	43	61.31	60.20	-1	22,089	0.00%
2020/11/05	73	61.88	66	61.57	61.40	7	22,156	0.03%
2020/11/04	27	62.31	38	61.47	62.10	-11	22,340	-0.05%
2020/11/03	18	61.87	19	62.15	61.80	-1	22,675	0.00%
2020/11/02	32	62.06	36	61.75	61.70	-4	23,534	-0.02%
2020/10/30	11	64.14	13.1	64.17	62.20	-2.1	24,425	-0.01%
2020/10/29	32.1	65.69	33	64.98	66.50	-0.9	24,742	0.00%
2020/10/28	14	64.09	6	64.22	63.50	8	24,299	0.03%
2020/10/27	35	63.32	31	63.10	63.30	4	24,240	0.02%
2020/10/26	1	61.40	52	61.01	60.70	-51	23,993	-0.21%
2020/10/23	18	62.74	1	63.70	62.60	17	24,069	0.07%
2020/10/22	35	62.54	0.8	63.30	62.80	34.2	24,313	0.14%
2020/10/21	1	62.60	8	62.44	62.70	-7	24,494	-0.03%
2020/10/20	25	63.11	41	62.97	62.50	-16	24,854	-0.06%
2020/10/19	5	62.36	35	62.16	62.20	-30	24,855	-0.12%
2020/10/16	13	64.55	44	65.08	63.00	-31	24,855	-0.12%
2020/10/15	8	67.41	11	67.52	66.80	-3	24,894	-0.01%
2020/10/14	26	68.97	8	67.86	67.30	18	25,105	0.07%
2020/10/13	8	68.73	6	67.30	67.20	2	25,279	0.01%
2020/10/12	33	69.14	43	67.40	67.70	-10	25,195	-0.04%
2020/10/08	4	68.38	0	0.00	67.50	4	25,336	0.02%
2020/10/07	9	67.67	12	66.98	68.10	-3	25,620	-0.01%
2020/10/06	35.1	67.86	23	68.13	67.50	12.1	25,528	0.05%
2020/10/05	27	64.29	27	64.31	66.50	0	24,601	0.00%
2020/09/30	44	61.32	41	61.13	60.50	3	24,577	0.01%
2020/09/29	9	60.83	2	60.55	60.10	7	24,713	0.03%
2020/09/28	28	61.95	25	62.57	63.00	3	24,954	0.01%
2020/09/25	14	59.94	9	59.79	59.10	5	24,564	0.02%
2020/09/24	6	63.37	1	64.00	62.50	5	24,296	0.02%
2020/09/23	6	66.47	2	64.00	64.00	4	24,222	0.02%
2020/09/22	7	63.74	106	63.57	66.00	-99	24,073	-0.41%	大賣/
2020/09/21	20	65.73	16	66.01	64.70	4	23,946	0.02%
2020/09/18	46	66.24	37	66.61	65.80	9	23,911	0.04%
2020/09/17	3	63.33	0	0.00	64.00	3	23,321	0.01%
2020/09/16	5	64.14	36	64.36	64.00	-31	23,269	-0.13%
2020/09/15	131	63.70	18.5	64.62	63.70	112.5	22,979	0.49%	大買/鉅額交易
2020/09/14	44.5	62.00	15	61.69	64.10	29.5	22,178	0.13%
2020/09/11	4	62.25	7	61.23	58.30	-3	21,177	-0.01%
2020/09/10	72	63.00	60	63.17	64.30	12	20,578	0.06%
2020/09/09	17	67.35	14	67.13	68.00	3	19,988	0.02%
2020/09/08	46	69.58	65	71.77	67.20	-19	19,686	-0.10%
2020/09/07	28	76.87	18	75.40	71.10	10	19,288	0.05%
2020/09/04	1	76.00	17	73.69	79.00	-16	19,331	-0.08%
2020/09/02	0	0.00	1	76.00	76.60	-1	20,043	0.00%
2020/09/01	7	70.71	0	0.00	69.70	7	20,193	0.03%
2020/08/31	0	0.00	1	67.10	70.00	-1	20,472	0.00%
2020/08/28	1	66.00	4	65.90	65.90	-3	20,493	-0.01%
2020/08/27	1	60.00	5	60.20	60.00	-4	20,537	-0.02%
2020/08/26	0	0.00	2	60.55	59.50	-2	20,496	-0.01%
2020/08/25	0	0.00	8	60.15	60.30	-8	20,463	-0.04%
2020/08/24	3	55.50	3	54.50	57.30	0	20,381	0.00%
2020/08/21	20	55.69	38	54.49	56.40	-18	20,321	-0.09%
2020/08/20	34	52.15	17	52.52	52.90	17	20,139	0.08%
2020/08/19	9	56.51	11	57.44	55.10	-2	19,896	-0.01%
2020/08/18	8	56.14	44	56.50	59.00	-36	19,748	-0.18%
2020/08/17	43	54.96	12	53.52	55.80	31	19,661	0.16%
2020/08/14	1	50.50	1	48.15	50.80	0	19,553	0.00%
2020/08/13	1	46.10	7	48.18	48.15	-6	19,424	-0.03%
2020/08/12	3	43.72	3	43.68	45.80	0	19,225	0.00%
2020/08/11	12	46.95	7	48.24	46.35	5	19,088	0.03%
2020/08/10	5	44.19	7	44.01	45.00	-2	18,843	-0.01%
2020/08/07	18	43.74	54	43.90	43.25	-36	18,500	-0.19%
2020/08/06	41	43.99	46	43.82	43.50	-5	17,960	-0.03%
2020/08/05	30	40.39	40	40.99	41.35	-10	16,997	-0.06%
2020/08/04	70	38.88	32	38.81	39.60	38	15,891	0.24%
2020/08/03	2	35.85	2	35.85	36.00	0	15,217	0.00%
2020/07/31	2	36.80	12	36.19	35.75	-10	15,184	-0.07%
2020/07/30	13	36.49	5.7	36.44	36.70	7.3	15,056	0.05%
2020/07/29	12.7	35.29	7	35.16	35.65	5.7	14,890	0.04%
2020/07/28	28	34.80	43	35.50	34.30	-15	14,733	-0.10%
2020/07/27	7	36.25	6	36.42	35.75	1	14,450	0.01%
2020/07/24	37	37.70	27	37.47	36.95	10	14,200	0.07%
2020/07/23	6	36.28	5	36.54	36.50	1	13,766	0.01%
2020/07/22	28	35.44	7	35.28	36.20	21	13,647	0.15%
2020/07/21	6	35.38	11	35.40	34.50	-5	13,472	-0.04%
2020/07/20	10	33.85	5	35.95	33.70	5	13,268	0.04%
2020/07/17	64	38.54	83	38.38	37.40	-19	12,881	-0.15%
2020/07/16	16	36.53	6	36.38	37.00	10	12,208	0.08%
2020/07/15	6	38.73	14	37.65	36.10	-8	12,035	-0.07%
2020/07/14	35	38.88	38	38.69	38.05	-3	11,593	-0.03%
2020/07/13	15	37.16	7	37.09	36.50	8	11,051	0.07%
2020/07/10	3	36.47	3	35.82	35.30	0	10,684	0.00%
2020/07/09	44	39.94	20	39.68	37.35	24	10,324	0.23%
2020/07/08	21	37.19	16	37.56	37.70	5	9,539	0.05%
2020/07/07	38	34.20	46	34.02	34.85	-8	8,843	-0.09%
2020/07/06	15	31.10	54.8	31.61	31.70	-39.8	8,261	-0.48%
2020/07/03	1	28.30	25	28.89	28.95	-24	8,241	-0.29%
2020/07/02	30	28.60	41	28.87	28.40	-11	8,172	-0.13%
2020/07/01	12	28.23	9	28.15	28.10	3	8,109	0.04%
2020/06/30	17	28.59	8	27.69	29.00	9	7,921	0.11%
2020/06/29	72	26.72	64	26.61	26.85	8	7,802	0.10%
2020/06/24	22	24.55	25	24.52	24.45	-3	7,666	-0.04%
2020/06/23	4	23.41	2	24.50	23.20	2	7,599	0.03%
2020/06/22	16	25.23	9	25.83	24.15	7	7,488	0.09%
2020/06/19	32	25.94	7	26.40	26.40	25	7,418	0.34%
2020/06/18	39	26.24	34	26.34	26.90	5	7,306	0.07%
2020/06/17	22	24.60	9	24.74	24.50	13	7,128	0.18%
2020/06/16	8	23.36	6	23.46	23.55	2	7,031	0.03%
2020/06/15	26	23.44	31	23.44	24.25	-5	6,945	-0.07%
2020/06/12	59	22.27	79	21.76	22.85	-20	6,741	-0.30%
2020/06/11	57	21.22	112	21.29	20.80	-55	6,005	-0.92%	大賣/
2020/06/10	19	19.29	200	19.34	20.15	-181	5,442	-3.33%	大賣/鉅額交易
2020/06/09	164	17.88	37.9	17.86	18.35	126.1	5,048	2.50%	大買/鉅額交易
2020/06/08	33.9	16.89	2	16.85	16.70	31.9	4,725	0.68%
2020/06/05	17	16.12	13	16.00	15.95	4	4,555	0.09%
2020/06/04	10	14.20	11	14.76	14.85	-1	4,308	-0.02%
2020/06/03	30.1	14.45	30	14.60	14.15	0.1	4,339	0.00%
2020/06/01	0	0.00	0.1	13.95	13.95	-0.1	4,648	0.00%
2020/05/27	0.1	13.30	0	0.00	13.40	0.1	5,195	0.00%
2020/05/25	2	13.80	1	14.00	13.70	1	5,457	0.02%
2020/05/22	21	14.29	0	0.00	13.95	21	5,430	0.39%
2020/05/21	2	14.00	3	14.07	14.30	-1	5,349	-0.02%
2020/05/20	1	13.55	0	0.00	13.50	1	5,257	0.02%
2020/05/19	10	13.28	0	0.00	13.35	10	5,395	0.19%
2020/05/15	0	0.00	30	12.55	12.75	-30	5,562	-0.54%
2020/05/13	1	13.95	1	13.60	13.60	0	5,542	0.00%
2020/05/12	0	0.00	1	13.35	13.65	-1	5,502	-0.02%
2020/05/11	1	13.10	0	0.00	13.20	1	5,495	0.02%
2020/05/08	1	13.45	2	13.75	13.30	-1	5,485	-0.02%
2020/05/07	7	13.34	25	13.39	13.50	-18	5,447	-0.33%
2020/05/06	0	0.00	2	13.25	12.70	-2	5,352	-0.04%
2020/05/05	0	0.00	52	12.59	12.55	-52	5,265	-0.99%
2020/04/30	0	0.00	3	12.25	12.20	-3	5,171	-0.06%
2020/04/29	8	12.11	3	12.05	12.10	5	5,130	0.10%
2020/04/28	1	11.95	4	11.90	12.00	-3	5,083	-0.06%
2020/04/27	0	0.00	20	12.05	11.85	-20	5,036	-0.40%
2020/04/24	8	12.01	51	11.80	11.85	-43	4,942	-0.87%
2020/04/23	11	12.08	10	11.96	11.90	1	4,903	0.02%
2020/04/17	0	0.00	45	11.81	11.20	-45	4,476	-1.01%
2020/04/16	44	11.81	1	11.35	11.70	43	4,397	0.98%
2020/04/14	0	0.00	1	11.10	11.20	-1	4,222	-0.02%
2020/04/10	1	11.45	0	0.00	11.45	1	4,113	0.02%
2020/04/09	0	11.35	1	11.50	11.25	-1	4,063	-0.02%
2020/04/08	1	12.20	10	11.75	11.45	-9	4,009	-0.22%
2020/04/07	8	11.65	8	11.78	11.80	0	3,856	0.00%
2020/04/01	2	9.78	2	9.81	9.80	0	3,572	0.00%
2020/03/31	0	9.81	0	0.00	9.75	0	3,548	0.00%
2020/03/30	2	9.75	2	9.81	9.80	0	3,498	0.00%
2020/03/27	10	9.85	20	9.59	9.50	-10	3,455	-0.29%
2020/03/26	10	9.66	10	9.85	9.51	0	3,417	0.00%
2020/03/25	15	9.31	10	9.54	9.54	5	3,367	0.15%
2020/03/24	0	0.00	1	8.73	8.68	-1	3,295	-0.03%
2020/03/20	32	8.75	2	8.87	8.69	30	3,258	0.92%
2020/03/19	10	8.19	10	8.78	8.19	0	3,231	0.00%
2020/03/18	12	9.76	0	0.00	9.09	12	3,189	0.38%
2020/03/17	1	9.56	24	9.48	9.54	-23	3,140	-0.73%
2020/03/16	24	9.49	14	9.66	9.17	10	3,058	0.33%
2020/03/13	11	8.86	47	8.62	8.93	-36	2,950	-1.22%
2020/03/12	2	9.45	0	0.00	9.38	2	2,881	0.07%
2020/03/11	85	11.10	1	10.25	10.25	84	2,819	2.98%
2020/03/10	10	10.90	40	11.30	10.90	-30	2,765	-1.08%
2020/03/09	33	12.67	75	12.28	11.60	-42	2,681	-1.57%
2020/03/06	50	13.00	5	12.89	12.85	45	2,549	1.76%
2020/03/05	137	13.38	45.6	13.53	13.25	91.4	2,404	3.80%	大買/
2020/03/04	49	12.73	66	13.39	13.50	-17	2,074	-0.82%
2020/03/03	14.3	12.47	5	12.28	12.30	9.3	1,734	0.53%
2020/03/02	15	12.26	0	0.00	12.30	15	1,581	0.95%
2020/02/27	13	12.00	4	12.16	12.15	9	1,469	0.61%
2020/02/26	6.9	12.61	9	12.67	12.75	-2.1	1,355	-0.15%
2020/02/25	0	0.00	100.4	11.65	11.80	-100.4	1,144	-8.77%
2020/02/24	10	12.35	18	12.16	12.05	-8	1,067	-0.75%
2020/02/21	2.7	12.14	1	12.15	12.20	1.7	1,009	0.17%
2020/02/20	11.1	12.64	20	12.39	12.60	-8.9	957	-0.93%
2020/02/19	18	12.26	10	12.12	12.25	8	794	1.01%
2020/02/18	14.7	11.59	10	11.60	12.30	4.7	687	0.68%
2020/02/17	4.3	11.19	7	11.13	11.20	-2.7	564	-0.48%
2020/02/14	2	10.60	0	0.00	10.65	2	491	0.41%
2020/02/13	3	10.75	0	0.00	10.75	3	485	0.62%
2020/02/12	0	0.00	7	10.46	10.60	-7	469	-1.49%
2020/02/11	2	10.20	1.6	10.43	10.35	0.4	429	0.08%
2020/02/10	15.6	10.31	0	0.00	10.35	15.6	402	3.88%
2020/02/03	8	9.11	0	0.00	9.14	8	354	2.26%
2020/01/30	4	9.65	0	0.00	9.57	4	363	1.10%
2019/12/27	0	0.00	1	10.35	10.40	-1	410	-0.24%
2019/12/26	0.2	10.25	0	0.00	10.30	0.2	408	0.05%
2019/12/23	0	0.00	0	10.30	10.25	0	415	-0.01%
2019/12/19	0	0.00	0.2	10.30	10.25	-0.2	416	-0.04%
2019/12/13	2	10.50	2	10.35	10.35	0	423	0.00%
2019/12/09	0.1	10.20	0	0.00	10.30	0.1	435	0.03%
2019/12/05	0	0.00	0.6	10.10	10.10	-0.6	439	-0.13%
2019/12/04	0.6	10.00	0	0.00	10.05	0.6	443	0.14%
2019/12/03	0	0.00	1	10.10	10.15	-1	443	-0.23%
2019/12/02	0.6	10.00	0	0.00	10.10	0.6	445	0.14%
2019/11/29	10	10.15	0	0.00	10.05	10	457	2.19%
2019/11/28	0	0.00	1	10.30	10.25	-1	450	-0.22%
2019/11/27	1.5	10.20	0	0.00	10.30	1.5	441	0.34%
2019/11/26	0	0.00	0.1	10.30	10.25	-0.1	438	-0.02%
2019/11/22	0	0.00	0.2	10.35	10.35	-0.2	438	-0.05%
2019/11/20	0	0.00	1	10.30	10.30	-1	439	-0.23%
2019/11/19	1	10.20	1	10.35	10.30	0	440	-0.01%
2019/11/18	0.4	10.20	3	10.35	10.30	-2.6	441	-0.59%
2019/11/14	0	0.00	0.1	10.35	10.30	-0.1	433	-0.03%
2019/11/13	1	10.40	0	0.00	10.50	1	432	0.23%
2019/11/12	0.6	10.40	0	0.00	10.50	0.6	435	0.15%
2019/11/11	0	0.00	20	10.50	10.40	-20	440	-4.54%
2019/11/07	0	0.00	1	10.65	10.50	-1	438	-0.23%
2019/11/06	0.4	10.55	0	0.00	10.65	0.4	434	0.09%
2019/10/29	6	10.95	0	0.00	10.95	6	480	1.25%
2019/10/28	0.8	11.25	0	0.00	11.30	0.8	468	0.16%
2019/10/21	3	10.60	3	10.60	10.45	0	466	0.00%
2019/10/18	1	10.45	1	10.50	10.40	0	453	0.00%
2019/10/17	0.1	10.40	0	0.00	10.50	0.1	456	0.02%
2019/10/07	0.1	10.40	0	0.00	10.45	0.1	487	0.02%
2019/10/04	0.6	10.40	0	0.00	10.50	0.6	490	0.12%
2019/10/03	1	10.40	0	0.00	10.40	1	488	0.20%
2019/10/02	0	0.00	0.1	10.55	10.50	-0.1	488	-0.02%
2019/09/27	5	10.60	0	0.00	10.50	5	491	1.02%
2019/09/25	0	0.00	1	10.90	10.85	-1	483	-0.21%
2019/09/24	0.8	10.80	0	0.00	10.90	0.8	484	0.17%
2019/09/20	0	0.00	0.2	10.80	10.75	-0.2	475	-0.03%
2019/09/19	0.7	10.70	0	0.00	10.80	0.7	477	0.15%
2019/09/18	4	10.75	0	0.00	10.75	4	481	0.83%
2019/09/17	1	10.75	0	0.00	10.75	1	485	0.21%
2019/09/11	10	11.05	0	0.00	10.95	10	502	1.99%
2019/09/10	0	0.00	0.4	10.85	10.75	-0.4	462	-0.08%
2019/09/06	10	10.80	0	0.00	10.75	10	459	2.18%
2019/09/03	2.4	10.87	2	10.80	10.80	0.4	457	0.08%
2019/08/05	20	10.93	0	0.00	10.85	20	581	3.44%
2019/06/20	0	0.00	1	11.10	11.10	-1	1,444	-0.07%
2019/06/19	0.9	11.05	0	0.00	11.10	0.9	1,453	0.06%
2019/06/18	0.1	11.00	0	0.00	11.10	0.1	1,462	0.00%
2019/06/12	0	0.00	2	10.95	11.00	-2	1,517	-0.13%
2019/06/11	2	10.90	0	0.00	10.90	2	1,520	0.13%
2019/05/30	0	0.00	3	10.85	10.90	-3	1,631	-0.18%
2019/05/29	3	11.00	0	0.00	10.90	3	1,664	0.18%
2019/05/21	0	0.00	1	10.95	10.95	-1	1,807	-0.06%
2019/05/17	20	11.13	0	0.00	11.00	20	1,794	1.11%
2019/05/10	0	0.00	13	13.25	12.95	-13	1,725	-0.75%
2019/05/09	26	13.86	14	13.47	13.05	12	1,687	0.71%
2019/05/08	3	13.60	0	0.00	13.60	3	1,557	0.19%
2019/05/07	0	0.00	1	12.80	13.05	-1	1,494	-0.07%
2019/05/06	51	12.60	10	12.60	12.55	41	1,472	2.78%
2019/05/02	0	0.00	50	12.69	12.80	-50	1,454	-3.44%
2019/04/29	1	12.15	0	0.00	12.15	1	1,424	0.07%
2019/04/26	0	0.00	3	12.65	12.55	-3	1,431	-0.21%
2019/04/22	6	13.04	5	13.00	12.90	1	1,395	0.07%
2019/04/19	4	13.43	0	0.00	13.20	4	1,369	0.29%
2019/04/18	7	13.25	0	0.00	13.10	7	1,262	0.55%
2019/04/12	12	12.80	0	0.00	12.80	12	1,216	0.99%
2019/04/09	3	13.08	0	0.00	12.95	3	1,062	0.28%
2019/04/03	0	0.00	20	13.10	13.20	-20	1,006	-1.99%
2019/04/02	5	13.05	0	0.00	13.20	5	982	0.51%
2019/04/01	5	13.10	0	0.00	13.20	5	929	0.54%
2019/03/29	15	12.07	12	12.30	12.40	3	852	0.35%
2019/03/28	67	11.75	80	11.86	11.85	-13	777	-1.67%
2019/03/27	1	11.75	0	0.00	11.75	1	758	0.13%
2019/03/26	10	11.60	0	0.00	11.50	10	753	1.33%
2019/03/25	0	0.00	10	11.55	11.45	-10	741	-1.35%
2019/03/22	50	11.78	0	0.00	11.80	50	727	6.87%
2019/03/20	1	11.95	61	11.95	12.05	-60	706	-8.49%
2019/03/14	5	11.77	0	0.00	11.60	5	657	0.76%
2019/03/12	35	11.88	32	12.05	11.85	3	654	0.46%
2019/03/11	5	11.70	0	0.00	11.90	5	608	0.82%
2019/03/07	10	11.58	0	0.00	11.50	10	615	1.63%
2019/03/06	30	11.77	0	0.00	11.70	30	615	4.87%
2019/03/04	4	11.60	2	11.65	11.55	2	633	0.32%
2019/02/22	0	0.00	5	11.95	11.95	-5	549	-0.91%
2019/02/21	5	11.50	5	11.35	11.40	0	462	0.00%
2019/02/13	0	11.10	0	0.00	11.00	0	490	0.00%
2019/01/18	11	10.71	11	10.80	10.75	0	461	0.00%
2019/01/15	0	0.00	4	10.45	10.50	-4	446	-0.90%
2018/12/22	15	10.50	15	10.63	10.35	0	468	0.00%
2018/12/14	4	10.60	0	0.00	10.80	4	461	0.87%
2018/11/30	0	0.00	1	11.10	10.85	-1	480	-0.21%
2018/11/28	4	11.20	3	11.40	10.90	1	460	0.22%
2018/11/27	0	0.00	1	10.05	10.70	-1	431	-0.23%
2018/11/13	0	0.00	5	9.91	10.15	-5	344	-1.45%
2018/11/08	0	0.00	3	10.15	10.10	-3	359	-0.84%
2018/10/25	3	9.48	0	0.00	9.33	3	520	0.58%
2018/09/18	15	11.25	0	0.00	11.10	15	632	2.37%
2018/09/13	20	11.00	0	0.00	11.00	20	637	3.13%
2018/09/10	1	11.00	0	0.00	10.95	1	659	0.15%
2018/08/31	0	0.00	45	12.34	12.40	-45	744	-6.05%
2018/08/27	0	0.00	2	12.15	12.30	-2	892	-0.22%
2018/08/10	42	13.54	40	13.64	13.15	2	1,193	0.17%
2018/08/07	0	0.00	1	13.55	13.35	-1	1,197	-0.08%
2018/08/06	0	0.00	2	13.55	13.60	-2	1,181	-0.17%
2018/07/30	0	0.00	2	13.10	12.95	-2	1,190	-0.17%
2018/07/26	0	0.00	40	12.95	12.95	-40	1,196	-3.34%
2018/07/25	1	13.30	0	0.00	13.15	1	1,189	0.08%
2018/07/16	0	0.00	1	13.10	13.10	-1	1,190	-0.08%
2018/07/11	0	0.00	1	12.95	12.70	-1	1,158	-0.09%
2018/07/09	0	0.00	1	12.80	12.70	-1	1,184	-0.08%
2018/07/06	1	12.55	0	0.00	12.40	1	1,175	0.09%
2018/07/05	0	0.00	2	12.05	12.05	-2	1,154	-0.17%
2018/06/28	10	12.45	0	0.00	12.40	10	1,189	0.84%
2018/06/19	0	0.00	1	12.90	12.85	-1	1,233	-0.08%
2018/06/12	0	0.00	10	13.45	13.40	-10	1,213	-0.82%
2018/06/11	0	0.00	3	13.55	13.55	-3	1,221	-0.25%
2018/06/08	14	13.93	7	13.98	13.60	7	1,226	0.57%
2018/06/07	1	13.65	0	0.00	13.60	1	1,439	0.07%
2018/06/06	9	13.69	0	0.00	13.80	9	1,418	0.63%
2018/06/05	0	0.00	10	13.20	13.05	-10	1,347	-0.74%
2018/06/01	5	13.75	2	13.90	13.20	3	1,358	0.22%
2018/05/31	0	0.00	1	13.00	13.00	-1	1,280	-0.08%
2018/05/30	0	0.00	1	12.80	12.80	-1	1,364	-0.07%
2018/05/21	22	12.60	0	0.00	12.60	22	1,321	1.67%
2018/05/18	89	12.54	111	12.72	12.70	-22	1,329	-1.65%	大賣/
2018/05/17	28	12.50	23	12.57	12.30	5	1,325	0.38%
2018/05/08	1	12.60	0	0.00	12.60	1	1,564	0.06%
2018/05/07	2	12.60	0	0.00	12.90	2	1,657	0.12%
2018/05/04	2	12.30	0	0.00	12.25	2	1,898	0.11%
2018/04/27	10	11.90	0	0.00	12.00	10	2,277	0.44%
2018/04/18	1	12.80	0	0.00	12.55	1	2,925	0.03%
2018/04/13	0	0.00	10	13.28	13.30	-10	2,979	-0.34%
2018/04/09	0	0.00	1	13.00	12.85	-1	3,177	-0.03%
2018/04/03	2	13.05	0	0.00	13.10	2	3,255	0.06%
2018/04/02	10	13.00	2	13.20	12.95	8	3,260	0.25%
2018/03/30	2	13.05	2	13.15	12.90	0	3,298	0.00%
2018/03/23	12	12.97	0	0.00	12.80	12	3,471	0.35%
2018/03/22	25	13.56	0	0.00	13.30	25	3,583	0.70%
2018/03/21	1	13.70	1	13.90	13.70	0	3,659	0.00%
2018/03/19	0	0.00	5	13.75	13.70	-5	3,724	-0.13%
2018/03/16	2	13.95	3	14.03	13.85	-1	3,722	-0.03%
2018/03/15	1	13.85	1	14.05	13.80	0	3,714	0.00%
2018/03/14	12	13.91	1	13.95	14.00	11	3,703	0.30%
2018/03/13	0	0.00	1	14.10	14.05	-1	3,692	-0.03%
2018/03/06	1	14.20	6	14.06	13.80	-5	3,532	-0.14%
2018/03/05	5	14.31	0	0.00	14.15	5	3,535	0.14%
2018/02/26	20	13.70	0	0.00	13.75	20	3,769	0.53%
2018/02/23	0	0.00	10	13.35	13.30	-10	3,755	-0.27%
2018/02/22	0	0.00	1	13.30	13.10	-1	3,785	-0.03%
2018/02/09	0	0.00	40	12.20	12.40	-40	3,900	-1.03%
2018/02/07	1	13.00	0	0.00	12.90	1	4,025	0.02%
2018/02/06	35	13.37	50	13.18	13.05	-15	4,153	-0.36%
2018/02/02	0	0.00	5	15.05	15.00	-5	4,621	-0.11%
2018/02/01	26	15.32	1	15.55	15.15	25	5,000	0.50%
2018/01/31	123	15.15	0	0.00	15.15	123	5,132	2.40%	大買/鉅額交易
2018/01/30	5	15.85	0	0.00	15.35	5	5,103	0.10%
2018/01/29	52	16.01	11	15.32	16.05	41	5,024	0.82%
2018/01/26	89	14.81	238	14.88	15.00	-149	4,783	-3.11%	大賣/鉅額交易
2018/01/25	0	0.00	50	14.45	14.45	-50	4,696	-1.06%
2018/01/23	15	15.23	6	15.59	15.05	9	4,676	0.19%
2018/01/22	10	14.85	10	14.90	14.85	0	4,504	0.00%
2018/01/19	55	15.33	33	14.92	15.20	22	4,448	0.49%
2018/01/18	23	14.67	8	14.35	14.35	15	4,172	0.36%
2018/01/17	6	14.34	6	14.71	14.65	0	4,138	0.00%
2018/01/16	0	0.00	4	14.35	14.45	-4	4,155	-0.10%
2018/01/15	30	14.10	0	0.00	13.90	30	4,094	0.73%
2018/01/11	10	13.58	0	0.00	13.70	10	4,073	0.25%
2018/01/10	5	13.60	0	0.00	13.50	5	4,033	0.12%
2018/01/08	10	13.65	0	0.00	13.65	10	4,048	0.25%
2018/01/05	9	14.27	5	14.10	14.10	4	3,982	0.10%
2018/01/04	10	14.35	10	14.60	14.30	0	3,960	0.00%
2018/01/03	19	14.44	12	14.42	14.55	7	3,920	0.18%