圓剛 (2417)-群益金鼎-新竹券商分點個股進出

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
38.55
漲跌
▼1.45
漲幅
-3.63%
成交量
3,030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:13:35(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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/20	1	38.80	2	39.88	38.55	-1	6,384	-0.02%
2024/05/17	9	41.24	4	41.60	40.00	5	6,352	0.08%
2024/05/16	0	0.00	2	37.50	40.75	-2	6,019	-0.03%
2024/05/15	2	37.13	0	0.00	37.05	2	5,934	0.03%
2024/05/14	0	0.00	0.1	37.55	37.65	-0.1	5,926	0.00%
2024/05/10	0	0.00	1	37.90	38.10	-1	5,923	-0.02%
2024/05/09	2	38.10	1	38.25	37.85	1	5,913	0.02%
2024/05/08	0	0.00	1	39.15	38.25	-1	5,900	-0.02%
2024/05/06	2	38.35	1	37.20	37.25	1	5,853	0.02%
2024/05/03	1	36.50	0	0.00	36.05	1	5,918	0.02%
2024/04/24	20	37.11	0	0.00	36.80	20	5,941	0.34%
2024/04/23	0	0.00	20	35.65	35.90	-20	5,933	-0.34%
2024/04/22	0	0.00	2	36.05	35.45	-2	5,930	-0.03%
2024/04/19	5	37.28	0	0.00	36.75	5	5,915	0.08%
2024/04/15	0	0.00	1	40.90	40.50	-1	5,878	-0.02%
2024/04/12	1	42.75	0	0.00	42.80	1	5,859	0.02%
2024/04/11	5	42.92	4	42.20	42.00	1	5,832	0.02%
2024/04/09	1	44.30	0	0.00	43.70	1	5,767	0.02%
2024/04/08	0	44.55	0	0.00	44.30	0	5,749	0.00%
2024/04/02	12	46.55	8	45.34	45.00	4	5,733	0.07%
2024/04/01	3	45.20	0	0.00	44.60	3	5,630	0.05%
2024/03/29	1	45.30	0	0.00	43.40	1	5,542	0.02%
2024/03/28	1	44.85	0	0.00	44.65	1	5,483	0.02%
2024/03/27	0.2	45.45	0	0.00	45.45	0.2	5,406	0.00%
2024/03/26	13	51.58	10	51.31	46.20	3	5,295	0.06%
2024/03/25	2	51.20	0	0.00	51.10	2	4,849	0.04%
2024/03/22	5	49.50	4.6	49.98	50.70	0.4	4,833	0.01%
2024/03/20	0	0.00	1	44.95	45.05	-1	4,796	-0.02%
2024/03/19	0	0.00	2	48.20	47.05	-2	4,847	-0.04%
2024/03/18	0	0.00	2	47.50	47.90	-2	4,975	-0.04%
2024/03/15	2	46.55	14	47.41	46.55	-12	5,080	-0.24%
2024/03/14	10	49.35	0	48.00	49.35	10	5,140	0.19%
2024/03/13	6	47.86	0	0.00	49.00	6	5,148	0.12%
2024/03/12	6	49.27	1	49.80	49.70	5	5,181	0.10%
2024/03/11	7	52.00	2	53.95	51.50	5	5,293	0.09%
2024/03/08	27	52.43	85	51.52	50.90	-58	5,071	-1.14%
2024/03/07	49	54.04	70.8	53.38	52.80	-21.8	4,889	-0.45%
2024/03/06	41	51.12	38	50.44	52.20	3	4,241	0.07%
2024/03/05	51	46.00	0	0.00	47.50	51	3,711	1.37%
2024/03/04	19	41.41	23	41.03	43.20	-4	3,668	-0.11%
2024/03/01	1	39.60	1	38.55	39.30	0	3,368	0.00%
2024/02/29	0	0.00	11	38.82	39.00	-11	3,325	-0.33%
2024/02/27	0	0.00	21	36.23	36.30	-21	3,511	-0.60%
2024/02/26	3	37.20	2	37.30	36.75	1	4,034	0.02%
2024/02/23	46	37.50	40	36.90	36.95	6	4,044	0.15%
2024/02/22	43	38.23	13	38.39	38.55	30	4,027	0.74%
2024/02/21	0	0.00	7	35.27	35.05	-7	3,811	-0.18%
2024/02/20	1	34.60	0	0.00	35.10	1	4,085	0.02%
2024/02/19	1	35.00	2	35.18	35.30	-1	5,312	-0.02%
2024/02/16	0	0.00	1	34.70	34.70	-1	5,767	-0.02%
2024/02/05	0	0.00	1	33.05	33.00	-1	6,308	-0.02%
2024/01/31	2	33.60	0	0.00	33.65	2	6,487	0.03%
2024/01/26	0	0.00	4	35.25	34.25	-4	6,775	-0.06%
2024/01/24	1	33.75	1	33.65	33.65	0	7,322	0.00%
2024/01/18	0	0.00	1	32.05	31.85	-1	7,743	-0.01%
2024/01/17	1	31.60	2	31.75	31.65	-1	7,765	-0.01%
2024/01/12	0	0.00	1	32.60	32.60	-1	7,803	-0.01%
2024/01/11	2	33.43	0	0.00	33.00	2	7,814	0.03%
2024/01/09	1	33.30	4.2	33.65	34.00	-3.2	7,840	-0.04%
2024/01/08	3	33.92	2	33.90	33.40	1	7,849	0.01%
2024/01/05	1	34.65	2.3	34.71	34.55	-1.3	7,853	-0.02%
2024/01/03	2	34.40	4	34.40	34.50	-2	7,950	-0.03%
2024/01/02	2	35.20	0	0.00	35.05	2	8,221	0.02%
2023/12/29	0	0.00	1	36.25	36.00	-1	8,823	-0.01%
2023/12/27	0	0.00	4	35.95	36.15	-4	9,598	-0.04%
2023/12/26	4	35.65	0	0.00	35.65	4	9,654	0.04%
2023/12/22	0	0.00	1	35.60	35.60	-1	9,767	-0.01%
2023/12/21	1	36.40	0	0.00	35.70	1	9,797	0.01%
2023/12/19	3	35.27	0	0.00	35.20	3	9,925	0.03%
2023/12/18	4	36.14	2	36.10	36.00	2	10,096	0.02%
2023/12/15	2	36.35	3	36.80	36.25	-1	10,228	-0.01%
2023/12/14	5	37.83	4	37.34	37.20	1	10,270	0.01%
2023/12/13	3	38.10	7	37.99	38.10	-4	10,327	-0.04%
2023/12/12	4	36.75	11	37.36	36.70	-7	10,205	-0.07%
2023/12/08	0	0.00	1	38.95	38.95	-1	10,134	-0.01%
2023/12/06	1	40.45	1	40.50	39.85	0	10,092	0.00%
2023/12/05	3	39.33	2	39.60	39.80	1	9,913	0.01%
2023/12/04	5	40.19	7	40.15	39.80	-2	9,798	-0.02%
2023/12/01	0	0.00	5	38.61	38.95	-5	9,645	-0.05%
2023/11/30	3	38.02	1	38.25	38.60	2	9,605	0.02%
2023/11/29	4	39.65	32	39.83	38.95	-28	9,511	-0.29%
2023/11/27	4	38.90	6	39.19	39.25	-2	9,361	-0.02%
2023/11/24	29	40.54	1	40.60	40.30	28	9,279	0.30%
2023/11/22	3	37.90	0	0.00	38.25	3	8,297	0.04%
2023/11/21	2	38.50	6	38.38	38.15	-4	8,215	-0.05%
2023/11/20	6	38.13	10	38.41	37.80	-4	8,067	-0.05%
2023/11/17	17	38.27	5	38.05	38.20	12	7,939	0.15%
2023/11/16	70	40.51	70	41.53	39.00	0	7,643	0.00%
2023/11/15	30	38.38	49	37.91	39.35	-19	6,398	-0.30%
2023/11/14	18	36.23	16	36.52	35.80	2	5,913	0.03%
2023/11/13	7	34.04	17	33.44	34.40	-10	5,439	-0.18%
2023/11/10	12	33.34	0	0.00	33.25	12	5,334	0.22%
2023/11/09	7	32.54	0	0.00	32.60	7	5,220	0.13%
2023/11/08	1	33.35	0	0.00	33.35	1	5,172	0.02%
2023/11/07	0	0.00	2	34.68	33.50	-2	5,124	-0.04%
2023/11/06	6	33.30	1	33.20	33.55	5	5,027	0.10%
2023/11/03	4	34.43	0	0.00	34.80	4	4,930	0.08%
2023/11/02	6	34.65	7	34.99	35.60	-1	4,784	-0.02%
2023/11/01	27	34.50	41	34.50	34.75	-14	4,479	-0.31%
2023/10/31	23	33.12	8	33.23	32.80	15	4,077	0.37%
2023/10/30	0	0.00	2	35.90	35.90	-2	3,788	-0.05%
2023/10/24	1	30.20	0	0.00	30.50	1	3,562	0.03%
2023/10/20	0	0.00	2	28.73	28.75	-2	3,515	-0.06%
2023/10/18	4	30.83	0.1	30.85	30.50	3.9	3,460	0.11%
2023/10/17	0.2	31.91	0	0.00	31.40	0.2	3,431	0.01%
2023/10/16	0	0.00	13	31.79	31.85	-13	3,396	-0.38%
2023/10/13	1	32.35	1	32.35	32.35	0	3,359	0.00%
2023/10/11	3	32.17	3	33.83	32.50	0	3,289	0.00%
2023/10/06	7	34.46	0	0.00	34.25	7	3,221	0.22%
2023/10/05	40	35.74	44	36.12	35.85	-4	2,924	-0.14%
2023/10/04	37	33.19	48.3	33.64	34.80	-11.3	2,300	-0.49%
2023/10/03	61	31.71	61.3	31.48	31.65	-0.3	1,848	-0.02%
2023/10/02	0	0.00	13	29.90	29.90	-13	1,454	-0.89%
2023/09/28	1	26.80	3	27.10	27.20	-2	1,369	-0.15%
2023/09/27	0.5	24.85	0	0.00	24.75	0.5	1,249	0.04%
2023/09/26	0	0.00	5	24.70	24.65	-5	1,233	-0.41%
2023/09/25	3.5	26.29	0	0.00	25.35	3.5	1,193	0.29%
2023/09/22	0.5	26.19	0	0.00	26.65	0.5	1,142	0.04%
2023/09/21	21	27.20	22	27.25	26.90	-1	1,032	-0.10%
2023/09/20	3	24.50	0	0.00	26.40	3	820	0.37%
2023/09/19	2.5	25.07	2	24.93	24.95	0.5	677	0.07%
2023/09/18	6	24.75	6	24.78	25.40	0	590	0.00%
2023/09/15	0.5	23.20	0	0.00	23.10	0.5	459	0.11%
2023/09/14	3	23.30	3	23.50	23.20	0	446	0.00%
2023/09/13	10	23.42	9	23.46	23.35	1	427	0.23%
2023/09/12	1	22.85	3	22.85	22.90	-2	318	-0.63%
2023/09/06	1	21.20	0	0.00	21.05	1	256	0.39%
2023/08/25	3	20.60	3	21.00	20.60	0	283	0.00%
2023/08/10	0	0.00	4	20.20	20.25	-4	304	-1.31%
2023/07/27	0	20.85	0	0.00	20.85	0	706	0.00%
2023/07/17	0	0.00	0	21.35	21.40	0	794	0.00%
2023/07/10	0	0.00	1	21.35	21.35	-1	794	-0.13%
2023/07/07	0	21.85	0	0.00	21.60	0	795	0.00%
2023/06/28	0	21.85	0	0.00	21.75	0	785	0.00%
2023/06/27	0.1	21.80	0	0.00	21.80	0.1	785	0.01%
2023/06/19	2	22.00	0	0.00	21.95	2	778	0.26%
2023/06/15	1	22.50	2	22.35	22.20	-1	775	-0.13%
2023/05/31	0	21.90	0	0.00	21.95	0	774	0.00%
2023/05/23	0	21.60	0	0.00	21.60	0	766	0.00%
2023/05/17	0	0.00	3	21.35	21.30	-3	772	-0.39%
2023/05/12	0	21.10	0	0.00	21.00	0	768	0.00%
2023/05/11	3	21.00	0	0.00	20.90	3	764	0.39%
2023/05/10	0	22.20	7	21.90	21.90	-7	741	-0.94%
2023/05/08	1	22.45	1	22.60	22.50	0	718	0.00%
2023/05/05	2	22.88	0	0.00	22.65	2	703	0.28%
2023/05/04	1	22.75	0	0.00	23.10	1	690	0.14%
2023/05/03	16	23.80	12	23.14	22.95	4	656	0.61%
2023/04/20	0.2	23.80	0	0.00	23.65	0.2	300	0.07%
2023/04/11	0	0.00	1	24.10	24.10	-1	285	-0.35%
2023/04/10	0	0.00	1.8	24.18	24.05	-1.8	285	-0.63%
2023/04/07	0	0.00	3	23.85	23.90	-3	281	-1.07%
2023/03/23	0	0.00	1	23.65	23.70	-1	311	-0.32%
2023/01/04	0	0.00	0	22.40	22.40	0	790	-0.01%
2022/12/14	31	24.42	31	24.53	23.60	0	886	0.00%
2022/12/09	0	0.00	1	23.05	22.90	-1	816	-0.12%
2022/12/01	1	23.95	0	0.00	23.85	1	951	0.11%
2022/11/25	0	0.00	3	24.17	24.30	-3	799	-0.38%
2022/11/24	1	22.30	0	0.00	22.10	1	741	0.13%
2022/11/23	3	22.15	5	22.42	22.15	-2	745	-0.27%
2022/11/17	0	0.00	1	22.25	22.30	-1	755	-0.13%
2022/11/15	5	22.10	0	0.00	22.40	5	776	0.64%
2022/11/14	6	23.45	9	23.20	23.60	-3	784	-0.38%
2022/11/11	1	22.30	5	22.30	22.30	-4	714	-0.56%
2022/11/10	2	20.53	0	0.00	20.30	2	705	0.28%
2022/11/08	1	20.65	0	0.00	20.60	1	711	0.14%
2022/11/07	0	0.00	3	20.80	20.65	-3	713	-0.42%
2022/11/01	0	0.00	1	19.85	19.90	-1	715	-0.14%
2022/10/18	0	0.00	1	20.00	20.00	-1	736	-0.14%
2022/10/13	2	18.85	1	18.80	18.95	1	742	0.13%
2022/10/11	1	20.25	1	20.05	20.00	0	738	0.00%
2022/10/05	4	22.44	1	23.05	21.60	3	730	0.41%
2022/09/29	0	0.00	3	19.87	19.70	-3	648	-0.46%
2022/09/28	3	19.52	1	19.30	19.30	2	650	0.31%
2022/09/26	1	21.05	0	0.00	20.20	1	651	0.15%
2022/09/23	2	21.65	0	0.00	21.65	2	653	0.31%
2022/09/22	0	0.00	2	22.25	22.40	-2	656	-0.30%
2022/09/21	9	22.35	0	0.00	22.30	9	654	1.38%
2022/09/19	0	0.00	4	22.95	22.80	-4	659	-0.61%
2022/09/15	6	24.09	5	24.36	24.20	1	658	0.15%
2022/09/14	2	23.60	0	0.00	23.75	2	657	0.30%
2022/09/13	1	24.25	0	0.00	24.15	1	655	0.15%
2022/09/12	6	25.58	1	25.75	24.90	5	650	0.77%
2022/09/08	2	24.58	2	24.70	24.90	0	610	0.00%
2022/09/07	5	23.26	1	23.45	23.20	4	557	0.72%
2022/09/06	0	0.00	6	24.08	24.05	-6	519	-1.16%
2022/08/31	0	0.00	1	24.30	24.30	-1	492	-0.20%
2022/08/30	0	0.00	3	23.55	23.75	-3	557	-0.54%
2022/08/29	14	22.77	0	0.00	22.95	14	555	2.52%
2022/08/26	0	0.00	1	24.15	23.70	-1	559	-0.18%
2022/08/24	0	0.00	2	23.58	23.30	-2	567	-0.35%
2022/08/23	0	0.00	5	23.58	23.30	-5	562	-0.89%
2022/08/22	3	23.50	1	24.50	23.45	2	561	0.36%
2022/08/19	1	24.10	4	24.38	23.25	-3	553	-0.54%
2022/08/18	0	0.00	10	23.10	23.90	-10	535	-1.87%
2022/08/17	0	0.00	9	23.03	23.30	-9	528	-1.70%
2022/08/16	5	22.75	5	22.75	22.60	0	537	0.00%
2022/08/09	0	0.00	1	21.80	21.95	-1	673	-0.15%
2022/08/05	0	0.00	1	21.45	21.60	-1	706	-0.14%
2022/08/04	0	0.00	1	20.80	20.70	-1	736	-0.14%
2022/07/13	0	0.00	3	20.38	20.40	-3	3,565	-0.08%
2022/07/12	2	19.82	0	0.00	19.55	2	3,627	0.06%
2022/07/11	1	20.55	1	20.75	20.70	0	3,627	0.00%
2022/07/08	0	0.00	2	21.00	20.70	-2	3,631	-0.06%
2022/07/07	0	0.00	1	20.40	20.50	-1	3,630	-0.03%
2022/07/01	3	20.37	0	0.00	19.70	3	3,669	0.08%
2022/06/17	4	23.51	0	0.00	23.70	4	3,964	0.10%
2022/06/16	4	24.35	0	0.00	24.20	4	3,964	0.10%
2022/06/14	2	24.58	0	0.00	24.80	2	3,970	0.05%
2022/06/10	1	25.40	0	0.00	25.30	1	3,970	0.03%
2022/06/08	1	26.25	1	26.30	26.25	0	3,974	0.00%
2022/05/26	0	0.00	1.6	25.22	25.00	-1.6	3,908	-0.04%
2022/05/20	2	26.00	2	26.30	26.05	0	3,916	0.00%
2022/05/19	5	27.34	7	27.13	25.80	-2	3,907	-0.05%
2022/05/13	4	24.49	6	25.13	25.35	-2	3,815	-0.05%
2022/05/12	13	25.89	0	0.00	24.20	13	3,798	0.34%
2022/05/11	140	26.98	19	27.45	26.75	121	3,771	3.21%	大買/鉅額交易
2022/05/10	6	27.60	0	0.00	27.60	6	3,715	0.16%
2022/05/09	5	27.40	0	0.00	27.85	5	3,704	0.13%
2022/05/06	3	28.00	0	0.00	28.00	3	3,686	0.08%
2022/05/03	54	28.04	0	0.00	28.00	54	3,645	1.48%
2022/04/29	253	29.21	316	30.31	29.10	-63	3,632	-1.73%	大買/大賣/
2022/04/28	7	29.61	0	0.00	30.00	7	3,512	0.20%
2022/04/27	24	30.37	24	30.25	30.25	0	3,448	0.00%
2022/04/26	222	30.65	353	33.10	30.15	-131	3,302	-3.97%	大買/大賣/鉅額交易
2022/04/25	428	32.37	430	35.32	32.15	-2	2,950	-0.07%	大買/大賣/
2022/04/22	29	32.52	31	32.59	33.80	-2	2,202	-0.09%
2022/04/21	13	31.02	5	31.31	30.75	8	1,912	0.42%
2022/04/20	25	29.68	27	29.06	29.90	-2	1,712	-0.12%
2022/04/19	42	28.94	49	29.24	30.35	-7	1,600	-0.44%
2022/04/18	0	0.00	11	27.08	27.60	-11	1,408	-0.78%
2022/04/15	4	25.39	3	25.80	25.10	1	1,437	0.07%
2022/04/14	2	25.75	0	0.00	25.75	2	1,553	0.13%
2022/04/13	3	26.00	5	26.11	26.00	-2	1,726	-0.12%
2022/04/12	2	25.90	4	26.35	25.60	-2	2,124	-0.09%
2022/04/11	10	27.75	0	0.00	26.80	10	2,213	0.45%
2022/04/08	0	0.00	1	28.50	28.55	-1	2,323	-0.04%
2022/04/07	5	29.25	5	28.25	28.20	0	2,417	0.00%
2022/04/06	4	29.00	2	30.00	29.00	2	2,780	0.07%
2022/04/01	6	29.23	7	28.57	28.30	-1	3,155	-0.03%
2022/03/31	0	0.00	0.1	27.85	27.80	-0.1	3,413	0.00%
2022/03/30	5	27.60	5.1	27.80	27.60	-0.1	3,643	0.00%
2022/03/29	4	28.36	5.2	28.51	28.00	-1.2	3,754	-0.03%
2022/03/28	11	28.06	10	28.17	28.70	1	3,664	0.03%
2022/03/22	0	0.00	3	26.20	26.55	-3	3,578	-0.08%
2022/03/17	0	0.00	3	25.40	25.45	-3	3,581	-0.08%
2022/03/15	2	24.53	0	0.00	24.60	2	3,588	0.06%
2022/03/08	0	25.40	1	25.90	25.20	-1	3,577	-0.03%
2022/03/07	1.2	25.71	0	0.00	25.70	1.2	3,576	0.03%
2022/03/04	0	26.95	0	0.00	26.95	0	3,572	0.00%
2022/03/02	0	27.25	0	0.00	27.25	0	3,664	0.00%
2022/03/01	0	0.00	3	27.67	27.75	-3	3,664	-0.08%
2022/02/25	0	27.30	0	0.00	27.25	0	3,671	0.00%
2022/02/24	5	27.60	0	0.00	27.00	5	3,670	0.14%
2022/02/22	2	28.13	0	0.00	28.05	2	3,698	0.05%
2022/02/21	4	29.11	0	0.00	29.40	4	3,699	0.11%
2022/02/17	2	29.63	0	0.00	29.50	2	3,695	0.05%
2022/02/16	5	29.76	0	0.00	29.65	5	3,692	0.14%
2022/02/10	2	31.08	0	0.00	30.75	2	3,678	0.05%
2022/02/09	2	31.13	0	0.00	31.65	2	3,669	0.05%
2022/02/08	0	31.10	2	30.93	30.80	-2	3,666	-0.05%
2022/01/26	2	30.60	0	0.00	30.10	2	3,659	0.06%
2022/01/25	3	31.30	1	31.80	30.65	2	3,655	0.05%
2022/01/24	2	31.38	2	31.10	32.00	0	3,654	0.00%
2022/01/21	1	33.00	0	0.00	32.00	1	3,640	0.03%
2022/01/20	100	32.58	0	0.00	32.60	100	3,630	2.75%
2022/01/19	28	32.63	3	33.38	33.30	25	3,613	0.69%
2022/01/18	20	32.44	0	0.00	32.45	20	3,561	0.56%
2022/01/17	0	0.00	2	34.10	33.00	-2	3,541	-0.06%
2022/01/14	14	31.74	0	0.00	32.80	14	3,515	0.40%
2022/01/13	0	0.00	3	33.00	32.85	-3	3,510	-0.09%
2022/01/12	6	32.92	0	0.00	33.20	6	3,504	0.17%
2022/01/11	1	34.95	3	34.17	33.70	-2	3,457	-0.06%
2022/01/10	7	34.11	1	34.70	34.00	6	3,372	0.18%
2022/01/07	23	35.53	18	36.34	35.15	5	3,310	0.15%
2022/01/06	6	35.93	7	36.18	37.15	-1	3,281	-0.03%
2022/01/05	21	35.94	36	35.46	37.60	-15	3,478	-0.43%
2022/01/04	0	0.00	12	34.70	34.70	-12	3,098	-0.39%
2022/01/03	14	32.32	10	32.28	31.55	4	3,040	0.13%
2021/12/30	26	31.81	35	31.67	32.00	-9	2,923	-0.31%
2021/12/29	34	33.22	28	33.27	32.80	6	2,834	0.21%
2021/12/28	17	33.46	50	33.29	33.55	-33	2,457	-1.34%
2021/12/27	69	30.41	166	30.32	30.50	-97	2,038	-4.76%	大賣/
2021/12/24	17	29.90	29	29.29	30.00	-12	1,708	-0.70%
2021/12/23	10	27.15	16	26.96	27.30	-6	1,492	-0.40%
2021/12/22	0	0.00	1	25.05	24.85	-1	1,379	-0.07%
2021/12/21	0	0.00	2	24.73	24.80	-2	1,395	-0.14%
2021/12/14	5	24.66	0	0.00	24.35	5	1,929	0.26%
2021/12/09	0	0.00	4	25.41	25.50	-4	2,161	-0.19%
2021/12/08	1	25.00	1.6	24.96	25.00	-0.6	2,164	-0.03%
2021/12/07	1	24.75	0	0.00	24.85	1	2,169	0.05%
2021/12/06	0	24.85	0	0.00	24.90	0	2,170	0.00%
2021/12/02	1	24.90	0	0.00	24.70	1	2,165	0.05%
2021/12/01	2	25.35	2	25.33	25.15	0	2,159	0.00%
2021/11/29	1	25.15	0	0.00	25.10	1	2,161	0.05%
2021/11/25	1	25.85	0	0.00	25.30	1	2,098	0.05%
2021/11/24	0	0.00	1	25.55	25.80	-1	2,152	-0.05%
2021/11/22	1	25.10	0	0.00	25.55	1	2,208	0.05%
2021/11/18	1	26.05	0	0.00	25.85	1	2,224	0.04%
2021/11/17	2	26.83	0	0.00	26.60	2	2,221	0.09%
2021/11/12	4	27.20	0	0.00	27.20	4	2,338	0.17%
2021/11/10	1	27.45	0	0.00	27.40	1	2,371	0.04%
2021/11/05	2	27.33	1	27.60	27.35	1	2,547	0.04%
2021/11/04	0	0.00	1	27.90	27.80	-1	2,583	-0.04%
2021/11/02	2	27.38	2	27.95	27.20	0	2,609	0.00%
2021/11/01	0	0.00	1	27.90	27.50	-1	2,609	-0.04%
2021/10/29	1	27.20	0	0.00	27.15	1	2,650	0.04%
2021/10/28	0	0.00	1	27.90	27.70	-1	2,657	-0.04%
2021/10/26	0	0.00	1	27.30	27.15	-1	2,683	-0.04%
2021/10/25	0	0.00	4	26.85	26.95	-4	2,719	-0.15%
2021/10/22	4	26.55	0	0.00	26.55	4	2,724	0.15%
2021/10/21	0	0.00	7	27.39	27.35	-7	2,756	-0.25%
2021/10/20	0.2	26.30	2	26.45	26.30	-1.8	2,785	-0.06%
2021/10/19	0	0.00	2	25.15	25.60	-2	2,782	-0.07%
2021/10/15	4	24.10	2	24.73	24.70	2	2,801	0.07%
2021/10/14	5	24.93	36	24.71	24.15	-31	2,784	-1.11%
2021/10/13	49	26.58	177	27.46	26.50	-128	2,712	-4.72%	大賣/鉅額交易
2021/10/12	2	27.50	7	27.62	27.10	-5	2,353	-0.21%
2021/09/29	107	27.30	104	26.05	26.05	3	2,348	0.13%	大買/大賣/
2021/09/28	31	28.05	0	0.00	27.85	31	2,325	1.33%
2021/09/24	1	29.20	0	29.25	29.00	1	2,361	0.04%
2021/09/22	2	29.90	0	0.00	29.70	2	2,371	0.08%
2021/09/16	86	30.56	0	0.00	30.50	86	2,367	3.63%
2021/09/15	1.1	30.81	0	0.00	30.85	1.1	2,371	0.04%
2021/09/14	2	31.00	1	30.90	31.00	1	2,367	0.04%
2021/09/13	0	0.00	5	30.15	29.85	-5	2,325	-0.22%
2021/09/10	7	30.38	16	30.39	30.05	-9	2,330	-0.39%
2021/09/09	153	30.43	24	30.43	31.00	129	2,295	5.62%	大買/鉅額交易
2021/09/08	8	28.87	12	29.31	29.80	-4	1,997	-0.20%
2021/09/07	0	0.00	6	26.99	27.10	-6	1,921	-0.31%
2021/09/06	5	27.67	5	28.43	27.45	0	1,919	0.00%
2021/08/19	0	0.00	10	27.18	27.05	-10	1,963	-0.51%
2021/08/18	0	0.00	8	27.58	28.85	-8	1,962	-0.41%
2021/08/17	0	0.00	39	27.86	27.65	-39	1,982	-1.97%
2021/08/13	4	29.73	4	30.45	29.00	0	2,071	0.00%
2021/08/10	0	0.00	9	30.89	30.80	-9	2,992	-0.30%
2021/08/09	2	31.90	0	0.00	31.55	2	3,314	0.06%
2021/08/06	2	34.15	0	0.00	34.10	2	3,516	0.06%
2021/08/04	2	35.93	0	0.00	35.90	2	3,700	0.05%
2021/08/03	0	0.00	2	36.45	36.65	-2	3,774	-0.05%
2021/08/02	0	35.00	0	0.00	35.20	0	3,658	0.00%
2021/07/30	0	35.40	0	0.00	35.20	0	3,707	0.00%
2021/07/29	1	35.15	0	0.00	35.00	1	3,693	0.03%
2021/07/28	3.1	35.19	0	0.00	35.10	3.1	3,714	0.08%
2021/07/27	2	37.13	0	0.00	37.00	2	3,791	0.05%
2021/07/26	2	38.02	1	37.85	37.55	1	3,826	0.03%
2021/07/23	0.1	37.85	0	0.00	37.70	0.1	3,811	0.00%
2021/07/22	0	39.28	1	39.05	39.20	-1	3,843	-0.02%
2021/07/21	3.1	39.26	0	0.00	38.80	3.1	3,868	0.08%
2021/07/20	3	39.39	0	0.00	39.15	3	3,889	0.08%
2021/07/19	1	40.50	0	0.00	40.45	1	3,879	0.03%
2021/07/15	0	0.00	1	41.35	41.45	-1	3,964	-0.03%
2021/07/14	0	40.45	0	0.00	40.35	0	3,971	0.00%
2021/07/13	0	0.00	3	40.43	40.30	-3	4,030	-0.07%
2021/07/12	1	39.27	1	39.65	39.95	0	4,051	0.00%
2021/07/09	0	39.84	0	0.00	39.35	0	4,066	0.00%
2021/07/08	0	40.10	1	40.00	39.95	-1	4,130	-0.02%
2021/07/07	2	40.10	1	40.50	40.00	1	4,313	0.02%
2021/07/06	0	40.65	1	40.60	40.30	-1	4,367	-0.02%
2021/07/05	0	40.50	0	0.00	40.85	0	4,442	0.00%
2021/07/02	0	40.26	2	40.80	40.40	-2	4,509	-0.04%
2021/07/01	1	40.00	0	0.00	40.00	1	4,621	0.02%
2021/06/30	2	40.18	1	40.30	40.30	1	4,965	0.02%
2021/06/29	0	40.38	0	0.00	40.25	0	5,111	0.00%
2021/06/28	0	40.60	0	0.00	40.85	0	5,212	0.00%
2021/06/25	0	41.00	0	0.00	41.05	0	5,267	0.00%
2021/06/23	0	40.15	0	0.00	40.20	0	5,556	0.00%
2021/06/22	0	39.95	0	0.00	39.80	0	5,577	0.00%
2021/06/21	0	40.00	0	0.00	39.85	0	5,636	0.00%
2021/06/18	0	41.00	1	40.85	40.70	-1	5,766	-0.02%
2021/06/17	0	41.25	0	0.00	41.10	0	5,835	0.00%
2021/06/16	0	41.15	0	0.00	40.30	0	5,909	0.00%
2021/06/15	0	41.45	0	0.00	41.35	0	5,947	0.00%
2021/06/11	0	42.05	0	0.00	41.80	0	5,998	0.00%
2021/06/09	0	42.30	0	0.00	41.75	0	6,056	0.00%
2021/06/08	0	0.00	1	42.50	42.50	-1	6,122	-0.02%
2021/06/07	3	43.05	0	0.00	42.50	3	6,168	0.05%
2021/06/04	0	0.00	1	45.05	44.00	-1	6,159	-0.02%
2021/06/03	1	44.50	0	0.00	44.40	1	6,171	0.02%
2021/06/02	1	44.25	0	0.00	44.20	1	6,186	0.02%
2021/06/01	1	44.70	5	44.78	44.70	-4	6,183	-0.06%
2021/05/31	0	0.00	1	43.35	43.60	-1	6,152	-0.02%
2021/05/28	1	43.20	0	0.00	43.30	1	6,155	0.02%
2021/05/25	3	43.05	1	43.30	43.05	2	6,161	0.03%
2021/05/24	2	44.43	0	0.00	43.85	2	6,157	0.03%
2021/05/21	1	43.95	0	0.00	43.95	1	6,168	0.02%
2021/05/20	2	45.60	14	44.90	43.95	-12	6,150	-0.19%
2021/05/19	26	48.46	13	47.66	46.70	13	5,957	0.22%
2021/05/18	6	48.49	4	48.94	48.00	2	5,696	0.04%
2021/05/17	6	47.89	11	48.05	48.45	-5	5,364	-0.09%
2021/05/14	38	43.87	35	44.08	44.05	3	5,053	0.06%
2021/05/13	0	0.00	6	41.48	42.15	-6	4,831	-0.12%
2021/05/12	5.1	38.31	20	38.23	38.35	-15	4,786	-0.31%
2021/05/11	6	40.60	0	0.00	40.00	6	4,733	0.13%
2021/05/10	0	0.00	2	42.93	42.80	-2	4,823	-0.04%
2021/05/07	0	44.00	0	0.00	43.40	0	4,885	0.00%
2021/05/04	1	43.80	0	0.00	44.10	1	5,669	0.02%
2021/05/03	0	0.00	1	46.65	46.60	-1	6,026	-0.02%
2021/04/29	0	0.00	1	48.50	47.75	-1	6,040	-0.02%
2021/04/27	0	0.00	3	48.20	48.20	-3	6,175	-0.05%
2021/04/26	0	0.00	2	47.00	46.90	-2	6,181	-0.03%
2021/04/22	3	46.20	2	46.75	46.65	1	6,265	0.02%
2021/04/21	2	49.05	3	48.75	48.60	-1	6,222	-0.02%
2021/04/19	1	48.80	2	49.75	50.10	-1	6,235	-0.02%
2021/04/16	1	50.60	0	0.00	49.60	1	6,242	0.02%
2021/04/15	5	49.50	1	49.45	49.40	4	6,252	0.06%
2021/04/14	3	50.02	1	49.95	49.05	2	6,336	0.03%
2021/04/13	3	51.73	5	52.74	50.10	-2	6,449	-0.03%
2021/04/12	0	0.00	5	50.08	51.00	-5	6,321	-0.08%
2021/04/09	1	50.80	0	0.00	50.50	1	6,338	0.02%
2021/04/08	5	52.10	4	52.00	51.80	1	6,406	0.02%
2021/04/06	5	51.18	6	51.70	52.30	-1	6,261	-0.02%
2021/04/01	9	49.68	62	49.72	50.10	-53	5,963	-0.89%
2021/03/31	2	48.20	3	48.33	47.95	-1	5,904	-0.02%
2021/03/29	8	46.26	4	46.05	46.00	4	6,055	0.07%
2021/03/26	7	47.26	0	0.00	46.20	7	6,150	0.11%
2021/03/24	3	49.40	0	0.00	49.45	3	6,027	0.05%
2021/03/23	5	49.78	6	49.88	50.00	-1	6,012	-0.02%
2021/03/22	2	48.83	5	49.97	48.40	-3	5,929	-0.05%
2021/03/19	6	48.87	0	49.45	49.15	6	5,962	0.10%
2021/03/18	4	49.08	1	49.45	49.45	3	5,930	0.05%
2021/03/17	0	0.00	2	48.40	48.50	-2	6,020	-0.03%
2021/03/16	4	47.38	0	0.00	47.60	4	6,088	0.07%
2021/03/15	4	47.20	1	47.15	47.85	3	6,151	0.05%
2021/03/12	0	0.00	1	46.85	46.70	-1	6,255	-0.02%
2021/03/11	4	44.91	3	45.48	45.70	1	6,520	0.02%
2021/03/10	0	0.00	1	44.25	44.30	-1	6,566	-0.02%
2021/03/09	9	42.61	0	0.00	43.05	9	6,673	0.13%
2021/03/08	0	0.00	1	43.80	43.70	-1	6,785	-0.01%
2021/03/05	1	44.00	10	44.23	44.05	-9	6,866	-0.13%
2021/03/04	1	45.10	1	45.25	45.10	0	6,969	0.00%
2021/03/02	0	0.00	7	46.33	45.75	-7	7,179	-0.10%
2021/02/26	0	0.00	1	46.85	46.65	-1	7,293	-0.01%
2021/02/25	0	47.45	1	47.70	47.60	-1	7,417	-0.01%
2021/02/24	0	0.00	8	47.16	46.65	-8	7,494	-0.11%
2021/02/23	0	0.00	23.1	46.34	47.05	-23.1	7,548	-0.31%
2021/02/22	30	46.30	6	46.43	46.25	24	7,792	0.31%
2021/02/19	1	43.90	4	45.04	45.15	-3	7,896	-0.04%
2021/02/18	0	0.00	4	44.80	44.75	-4	8,052	-0.05%
2021/02/17	12.1	43.69	0	0.00	43.50	12.1	8,142	0.15%
2021/02/05	2	45.23	5	45.20	45.15	-3	8,225	-0.04%
2021/02/04	1	45.95	1	46.80	45.90	0	8,372	0.00%
2021/02/03	1	46.05	0	0.00	46.05	1	8,611	0.01%
2021/02/02	0	0.00	7	46.70	47.05	-7	9,071	-0.08%
2021/02/01	26	46.91	22	47.02	46.10	4	9,154	0.04%
2021/01/29	8	45.56	9	45.60	45.30	-1	9,183	-0.01%
2021/01/28	5	47.74	3	48.34	46.90	2	9,305	0.02%
2021/01/27	18	48.94	1	49.20	47.60	17	9,417	0.18%
2021/01/26	15	49.22	4	50.43	48.80	11	9,415	0.12%
2021/01/25	3	50.15	19	50.09	51.80	-16	9,068	-0.18%
2021/01/22	0	0.00	6	46.98	47.15	-6	9,049	-0.07%
2021/01/21	3	46.53	6	47.10	46.05	-3	9,562	-0.03%
2021/01/20	3	45.60	0	0.00	44.75	3	9,710	0.03%
2021/01/19	1	47.50	8	47.41	47.45	-7	10,071	-0.07%
2021/01/18	0	0.00	5	46.36	46.45	-5	10,146	-0.05%
2021/01/15	15	46.06	3	46.55	45.60	12	10,170	0.12%
2021/01/14	2	48.00	2	48.15	47.95	0	10,205	0.00%
2021/01/13	0	0.00	10	47.79	47.85	-10	10,288	-0.10%
2021/01/12	8	47.34	0	0.00	46.75	8	10,447	0.08%
2021/01/11	3	46.50	7	47.46	47.95	-4	10,593	-0.04%
2021/01/08	1	47.30	1	48.25	47.70	0	10,854	0.00%
2021/01/07	2	47.10	10	47.26	47.90	-8	11,012	-0.07%
2021/01/06	17	46.22	2	47.30	46.10	15	11,545	0.13%
2021/01/05	7	48.10	2	47.53	47.40	5	11,670	0.04%
2021/01/04	9	48.58	12	49.03	48.65	-3	11,975	-0.03%
2020/12/31	55	50.04	63	50.57	49.95	-8	12,299	-0.07%
2020/12/29	0	0.00	2	48.65	48.65	-2	13,953	-0.01%
2020/12/28	3	48.75	1	48.80	48.70	2	14,744	0.01%
2020/12/25	4	50.13	2	50.60	49.10	2	15,292	0.01%
2020/12/24	1	49.40	16	48.84	49.85	-15	15,589	-0.10%
2020/12/23	9	48.90	4	50.24	48.05	5	15,999	0.03%
2020/12/22	15	50.39	3	50.50	50.50	12	16,303	0.07%
2020/12/21	0	0.00	1	49.65	49.00	-1	16,405	-0.01%
2020/12/18	5	49.00	5	48.67	48.55	0	16,703	0.00%
2020/12/17	12	50.02	0	0.00	49.80	12	16,903	0.07%
2020/12/16	1	50.90	0	0.00	50.40	1	17,059	0.01%
2020/12/15	10	50.50	9	50.70	49.95	1	17,679	0.01%
2020/12/14	2	50.15	1	50.20	50.10	1	17,777	0.01%
2020/12/11	56	50.11	1	50.00	49.60	55	18,149	0.30%
2020/12/10	6	50.43	1	52.20	50.00	5	18,917	0.03%
2020/12/09	2	51.85	13	52.10	51.70	-11	19,978	-0.06%
2020/12/08	4	52.53	17	52.37	53.00	-13	20,588	-0.06%
2020/12/07	7	51.16	25	50.52	51.10	-18	21,166	-0.09%
2020/12/03	1	55.90	0	0.00	56.00	1	22,484	0.00%
2020/12/02	2	57.45	7	57.50	57.30	-5	22,967	-0.02%
2020/11/30	1	59.50	4	59.60	59.60	-3	22,824	-0.01%
2020/11/26	2	57.30	1	57.00	57.30	1	22,648	0.00%
2020/11/25	1	57.00	0	0.00	57.30	1	22,623	0.00%
2020/11/24	6	59.52	1	60.00	58.60	5	22,575	0.02%
2020/11/20	1	57.80	0	0.00	57.70	1	22,423	0.00%
2020/11/19	6	60.07	21	59.44	58.90	-15	22,402	-0.07%
2020/11/18	2	58.00	0	0.00	58.20	2	22,172	0.01%
2020/11/17	1	57.30	1	56.60	56.90	0	22,218	0.00%
2020/11/16	3	58.27	43	57.72	57.60	-40	22,288	-0.18%
2020/11/13	0	0.00	1	58.40	57.70	-1	22,387	0.00%
2020/11/12	0	0.00	4	56.25	57.00	-4	22,431	-0.02%
2020/11/11	19	56.68	24	56.10	57.00	-5	22,480	-0.02%
2020/11/10	27	57.41	3	57.03	55.50	24	22,356	0.11%
2020/11/09	4	60.93	4	61.10	61.40	0	22,067	0.00%
2020/11/06	3	60.90	1	61.30	60.20	2	22,089	0.01%
2020/11/05	2	61.40	1	61.70	61.40	1	22,156	0.00%
2020/11/04	3	62.77	6	61.18	62.10	-3	22,340	-0.01%
2020/11/03	1	61.90	16	61.79	61.80	-15	22,675	-0.07%
2020/11/02	2	62.05	51	62.02	61.70	-49	23,534	-0.21%
2020/10/30	27	65.09	26	63.06	62.20	1	24,425	0.00%
2020/10/29	17	65.85	9	64.81	66.50	8	24,742	0.03%
2020/10/28	28	63.58	8	63.08	63.50	20	24,299	0.08%
2020/10/27	85	64.30	20	63.38	63.30	65	24,240	0.27%
2020/10/26	1	61.60	1	61.40	60.70	0	23,993	0.00%
2020/10/23	1	62.70	1	63.00	62.60	0	24,069	0.00%
2020/10/22	2	62.45	1	62.40	62.80	1	24,313	0.00%
2020/10/21	10	62.65	1	62.10	62.70	9	24,494	0.04%
2020/10/20	3	63.43	3	64.70	62.50	0	24,854	0.00%
2020/10/19	8	62.09	1	62.10	62.20	7	24,855	0.03%
2020/10/16	9	64.29	96	66.62	63.00	-87	24,855	-0.35%
2020/10/15	5	67.54	6	67.43	66.80	-1	24,894	0.00%
2020/10/14	10	70.32	14	67.88	67.30	-4	25,105	-0.02%
2020/10/13	12	68.29	5	68.12	67.20	7	25,279	0.03%
2020/10/12	9	68.34	18	67.20	67.70	-9	25,195	-0.04%
2020/10/08	5	68.68	15	68.71	67.50	-10	25,336	-0.04%
2020/10/07	9	67.21	50	67.35	68.10	-41	25,620	-0.16%
2020/10/06	54	67.45	10	68.08	67.50	44	25,528	0.17%
2020/10/05	23	63.68	9	65.94	66.50	14	24,601	0.06%
2020/09/30	74	61.22	45	61.49	60.50	29	24,577	0.12%
2020/09/29	13	61.55	5	60.62	60.10	8	24,713	0.03%
2020/09/28	14	61.62	5	61.16	63.00	9	24,954	0.04%
2020/09/25	10	59.10	28	59.85	59.10	-18	24,564	-0.07%
2020/09/24	2	63.55	4	63.05	62.50	-2	24,296	-0.01%
2020/09/23	15	65.04	5	64.78	64.00	10	24,222	0.04%
2020/09/22	1	62.90	4	63.75	66.00	-3	24,073	-0.01%
2020/09/18	8	66.25	5	66.00	65.80	3	23,911	0.01%
2020/09/17	17	64.02	2	64.20	64.00	15	23,321	0.06%
2020/09/16	13	64.22	3	64.43	64.00	10	23,269	0.04%
2020/09/15	73	64.97	82	64.48	63.70	-9	22,979	-0.04%
2020/09/14	54	59.09	9	61.88	64.10	45	22,178	0.20%
2020/09/11	12	60.00	2	60.65	58.30	10	21,177	0.05%
2020/09/10	7	64.29	27	64.70	64.30	-20	20,578	-0.10%
2020/09/09	9	67.71	20	66.58	68.00	-11	19,988	-0.06%
2020/09/08	43	72.39	37	71.39	67.20	6	19,686	0.03%
2020/09/07	24	74.23	19	79.26	71.10	5	19,288	0.03%
2020/09/04	10	76.00	0	0.00	79.00	10	19,331	0.05%
2020/09/03	0	0.00	5	75.00	79.00	-5	19,716	-0.03%
2020/09/02	0	0.00	1.1	75.08	76.60	-1.1	20,043	-0.01%
2020/09/01	0	0.00	1	69.00	69.70	-1	20,193	0.00%
2020/08/27	0	0.00	11	60.23	60.00	-11	20,537	-0.05%
2020/08/25	0	0.00	11	60.64	60.30	-11	20,463	-0.05%
2020/08/24	0	0.00	3	55.50	57.30	-3	20,381	-0.01%
2020/08/21	12	56.53	6	56.45	56.40	6	20,321	0.03%
2020/08/20	11	51.05	11	52.30	52.90	0	20,139	0.00%
2020/08/19	19	58.70	16	57.24	55.10	3	19,896	0.02%
2020/08/18	28	55.79	5	57.30	59.00	23	19,748	0.12%
2020/08/17	4	53.58	22	54.72	55.80	-18	19,661	-0.09%
2020/08/14	0	0.00	12	48.15	50.80	-12	19,553	-0.06%
2020/08/13	20	47.61	10	48.18	48.15	10	19,424	0.05%
2020/08/12	4	44.71	31	43.53	45.80	-27	19,225	-0.14%
2020/08/11	21	46.53	9	46.81	46.35	12	19,088	0.06%
2020/08/10	12	43.84	7	44.16	45.00	5	18,843	0.03%
2020/08/07	27	43.89	20	43.34	43.25	7	18,500	0.04%
2020/08/06	19	44.13	11	43.96	43.50	8	17,960	0.04%
2020/08/05	79	41.13	44	41.48	41.35	35	16,997	0.21%
2020/08/04	12	38.24	12	38.96	39.60	0	15,891	0.00%
2020/08/03	0	0.00	5	35.60	36.00	-5	15,217	-0.03%
2020/07/31	5	35.97	2	36.08	35.75	3	15,184	0.02%
2020/07/30	2	36.35	2	35.88	36.70	0	15,056	0.00%
2020/07/29	21	35.25	20	35.50	35.65	1	14,890	0.01%
2020/07/28	12	35.13	47	34.44	34.30	-35	14,733	-0.24%
2020/07/27	18	36.98	20	36.36	35.75	-2	14,450	-0.01%
2020/07/24	22	37.29	14	37.23	36.95	8	14,200	0.06%
2020/07/23	12	36.10	1	36.50	36.50	11	13,766	0.08%
2020/07/22	35	35.65	20	35.19	36.20	15	13,647	0.11%
2020/07/21	34	35.47	32	35.55	34.50	2	13,472	0.01%
2020/07/20	34	33.79	22	36.53	33.70	12	13,268	0.09%
2020/07/17	42	38.05	62	37.90	37.40	-20	12,881	-0.16%
2020/07/15	23	38.49	3	36.47	36.10	20	12,035	0.17%
2020/07/14	10	38.00	7	38.66	38.05	3	11,593	0.03%
2020/07/13	31	37.08	20	36.90	36.50	11	11,051	0.10%
2020/07/10	15	36.05	10	35.76	35.30	5	10,684	0.05%
2020/07/09	17	40.22	9	40.12	37.35	8	10,324	0.08%
2020/07/08	30	37.02	55	37.06	37.70	-25	9,539	-0.26%
2020/07/07	36	33.94	21	33.05	34.85	15	8,843	0.17%
2020/07/06	1	31.65	1	31.00	31.70	0	8,261	0.00%
2020/07/03	0	0.00	1	28.65	28.95	-1	8,241	-0.01%
2020/07/02	1	28.50	2	28.30	28.40	-1	8,172	-0.01%
2020/07/01	14	28.51	22	28.00	28.10	-8	8,109	-0.10%
2020/06/29	33	26.17	2	25.20	26.85	31	7,802	0.40%
2020/06/24	1	24.15	4	24.34	24.45	-3	7,666	-0.04%
2020/06/23	1	23.90	1	24.85	23.20	0	7,599	0.00%
2020/06/22	3	24.82	1	26.85	24.15	2	7,488	0.03%
2020/06/19	1	25.60	1	26.40	26.40	0	7,418	0.00%
2020/06/18	3	25.52	3	26.53	26.90	0	7,306	0.00%
2020/06/17	1	24.50	5	24.70	24.50	-4	7,128	-0.06%
2020/06/16	6	23.50	1	23.50	23.55	5	7,031	0.07%
2020/06/15	0	0.00	2	24.80	24.25	-2	6,945	-0.03%
2020/06/12	31	22.73	33	22.52	22.85	-2	6,741	-0.03%
2020/06/11	30	20.72	38	21.10	20.80	-8	6,005	-0.13%
2020/06/10	4	19.55	12	19.42	20.15	-8	5,442	-0.15%
2020/06/09	2	17.55	7	18.15	18.35	-5	5,048	-0.10%
2020/06/08	13	16.72	13	16.43	16.70	0	4,725	0.00%
2020/06/05	83	15.59	140	15.63	15.95	-57	4,555	-1.25%	大賣/
2020/06/04	6	14.80	1	14.85	14.85	5	4,308	0.12%
2020/06/03	66	14.50	56	14.79	14.15	10	4,339	0.23%
2020/06/01	1	13.90	0	0.00	13.95	1	4,648	0.02%
2020/05/29	10	13.45	0	0.00	13.70	10	4,962	0.20%
2020/05/28	0	0.00	3	13.50	13.45	-3	5,104	-0.06%
2020/05/27	15	13.45	0	0.00	13.40	15	5,195	0.29%
2020/05/26	4	13.70	0	0.00	13.55	4	5,279	0.08%
2020/05/25	2	13.70	0	0.00	13.70	2	5,457	0.04%
2020/05/21	0	0.00	1	14.20	14.30	-1	5,349	-0.02%
2020/05/18	0	0.00	3	12.80	13.25	-3	5,483	-0.05%
2020/05/15	10	12.75	0	0.00	12.75	10	5,562	0.18%
2020/05/08	2	14.05	1	13.30	13.30	1	5,485	0.02%
2020/05/06	0	0.00	10	13.10	12.70	-10	5,352	-0.19%
2020/05/05	0	0.00	7	12.71	12.55	-7	5,265	-0.13%
2020/05/04	7	12.55	0	0.00	12.55	7	5,222	0.13%
2020/04/27	0	0.00	2	12.13	11.85	-2	5,036	-0.04%
2020/04/23	5	12.03	0	0.00	11.90	5	4,903	0.10%
2020/04/22	0	0.00	22	11.50	11.50	-22	4,724	-0.47%
2020/04/21	22	11.80	23	11.70	11.70	-1	4,677	-0.02%
2020/04/20	0	0.00	2	11.48	11.35	-2	4,532	-0.04%
2020/04/17	22	11.75	1	11.20	11.20	21	4,476	0.47%
2020/04/16	3	11.85	0	0.00	11.70	3	4,397	0.07%
2020/04/15	5	11.25	0	0.00	11.20	5	4,249	0.12%
2020/04/10	1	11.45	1	11.55	11.45	0	4,113	0.00%
2020/04/09	20	11.40	0	0.00	11.25	20	4,063	0.49%
2020/04/07	2	11.63	2	11.68	11.80	0	3,856	0.00%
2020/04/06	1	10.75	3	10.45	10.75	-2	3,713	-0.05%
2020/03/31	0	0.00	2	9.83	9.75	-2	3,548	-0.06%
2020/03/27	1	9.85	2	9.60	9.50	-1	3,455	-0.03%
2020/03/25	1	9.53	0	0.00	9.54	1	3,367	0.03%
2020/03/18	2	9.09	3	9.16	9.09	-1	3,189	-0.03%
2020/03/17	3	9.66	104	9.73	9.54	-101	3,140	-3.22%	大賣/鉅額交易
2020/03/16	49	9.15	55	9.82	9.17	-6	3,058	-0.20%
2020/03/13	122	8.54	0	0.00	8.93	122	2,950	4.13%	大買/鉅額交易
2020/03/12	9	9.61	0	0.00	9.38	9	2,881	0.31%
2020/03/11	38	10.79	30	11.00	10.25	8	2,819	0.28%
2020/03/09	3	11.87	0	0.00	11.60	3	2,681	0.11%
2020/03/06	0	0.00	2	12.90	12.85	-2	2,549	-0.08%
2020/03/05	31	13.56	13	13.52	13.25	18	2,404	0.75%
2020/03/04	0	0.00	22	13.36	13.50	-22	2,074	-1.06%
2020/03/03	4	12.28	1	12.25	12.30	3	1,734	0.17%
2020/03/02	1	12.40	0	0.00	12.30	1	1,581	0.06%
2020/02/27	0	0.00	4	12.01	12.15	-4	1,469	-0.27%
2020/02/26	3	12.67	3	12.22	12.75	0	1,355	0.00%
2020/02/25	2	11.80	0	0.00	11.80	2	1,144	0.17%
2020/02/21	0	0.00	2	12.50	12.20	-2	1,009	-0.20%
2020/02/20	20	12.55	20	12.40	12.60	0	957	0.00%
2020/02/19	41	12.21	45	12.11	12.25	-4	794	-0.50%
2020/02/18	17	11.49	32	11.64	12.30	-15	687	-2.18%
2020/02/17	22	11.00	22	10.95	11.20	0	564	0.00%
2020/02/03	0	0.00	2	9.03	9.14	-2	354	-0.56%
2019/10/29	1	11.05	2	11.10	10.95	-1	480	-0.21%
2019/10/28	3	11.30	0	0.00	11.30	3	468	0.64%
2019/07/03	0	0.00	3	11.05	11.05	-3	1,165	-0.26%
2019/06/24	3	11.35	0	0.00	11.35	3	1,444	0.21%
2019/06/19	0	0.00	0.3	11.05	11.10	-0.3	1,453	-0.02%
2019/05/30	0	0.00	1	10.90	10.90	-1	1,631	-0.06%
2019/05/24	0	0.00	10	10.90	10.90	-10	1,701	-0.59%
2019/05/15	1	11.95	0	0.00	11.75	1	1,788	0.06%
2019/05/13	2	12.80	0	0.00	12.75	2	1,735	0.12%
2019/05/09	11	13.76	0	0.00	13.05	11	1,687	0.65%
2019/05/03	1	12.65	0	0.00	12.75	1	1,466	0.07%
2019/04/16	0	0.00	1	12.70	12.70	-1	1,233	-0.08%
2019/04/12	0	0.00	1	12.95	12.80	-1	1,216	-0.08%
2019/04/11	2	13.30	4	13.30	12.95	-2	1,202	-0.17%
2019/04/03	0	0.00	10	13.05	13.20	-10	1,006	-0.99%
2019/04/02	0	0.00	15	13.21	13.20	-15	982	-1.53%
2019/03/29	5	12.40	0	0.00	12.40	5	852	0.59%
2019/03/20	0	0.00	1	11.80	12.05	-1	706	-0.14%
2019/03/14	20	11.65	0	0.00	11.60	20	657	3.04%
2019/03/06	0	0.00	1	11.80	11.70	-1	615	-0.16%
2019/03/04	1	11.65	4	11.25	11.55	-3	633	-0.47%
2019/02/22	4	11.95	2	11.93	11.95	2	549	0.36%
2019/02/21	9	11.44	2	11.40	11.40	7	462	1.51%
2019/01/09	0	0.00	12	10.35	10.40	-12	448	-2.68%
2019/01/08	0	0.00	48	10.54	10.40	-48	446	-10.74%
2018/12/22	20	10.50	0	0.00	10.35	20	468	4.27%
2018/12/20	20	10.28	0	0.00	10.25	20	456	4.38%
2018/12/13	0	0.00	1	10.60	10.70	-1	464	-0.22%
2018/12/07	0	0.00	30	10.65	10.65	-30	470	-6.37%
2018/12/06	29	10.73	0	0.00	10.40	29	471	6.15%
2018/12/05	21	10.70	0	0.00	10.70	21	471	4.46%
2018/11/29	0	0.00	233	10.93	10.75	-233	472	-49.35%	大賣/鉅額交易
2018/11/28	39	11.10	0	0.00	10.90	39	460	8.46%
2018/11/27	2	10.60	0	0.00	10.70	2	431	0.46%
2018/11/23	20	10.00	0	0.00	9.82	20	421	4.75%
2018/11/22	20	10.05	0	0.00	10.05	20	418	4.78%
2018/11/14	0	0.00	53	10.51	10.45	-53	426	-12.43%
2018/11/02	3	9.83	0	0.00	9.80	3	446	0.67%
2018/10/26	14	9.13	0	0.00	9.10	14	518	2.70%
2018/10/25	59	9.38	0	0.00	9.33	59	520	11.34%
2018/10/12	30	9.10	0	0.00	9.40	30	545	5.50%
2018/10/11	100	9.50	0	0.00	9.50	100	539	18.53%
2018/08/17	0	0.00	2	12.20	12.15	-2	1,126	-0.18%
2018/07/26	2	13.10	0	0.00	12.95	2	1,196	0.17%
2018/07/25	4	13.15	0	0.00	13.15	4	1,189	0.34%
2018/07/24	4	12.85	0	0.00	12.95	4	1,164	0.34%
2018/06/01	0	0.00	1	13.65	13.20	-1	1,358	-0.07%
2018/05/29	1	12.95	5	12.80	12.85	-4	1,337	-0.30%
2018/05/28	5	13.00	1	12.80	13.00	4	1,337	0.30%
2018/05/25	0	0.00	10	12.85	12.70	-10	1,320	-0.76%
2018/05/23	0	0.00	1	12.70	12.65	-1	1,342	-0.07%
2018/05/18	11	12.75	0	0.00	12.70	11	1,329	0.83%
2018/05/07	0	0.00	1	12.40	12.90	-1	1,657	-0.06%
2018/05/04	1	12.25	0	0.00	12.25	1	1,898	0.05%
2018/04/25	0	0.00	20	12.15	12.10	-20	2,635	-0.76%
2018/04/24	0	0.00	9	12.30	12.15	-9	2,689	-0.33%
2018/04/16	0	0.00	20	13.00	12.90	-20	2,974	-0.67%
2018/04/13	20	13.45	0	0.00	13.30	20	2,979	0.67%
2018/04/11	10	13.00	0	0.00	12.90	10	3,035	0.33%
2018/03/26	9	12.90	0	0.00	12.90	9	3,435	0.26%
2018/03/21	1	13.70	0	0.00	13.70	1	3,659	0.03%
2018/03/14	6	13.95	1	13.95	14.00	5	3,703	0.14%
2018/03/13	1	14.20	0	0.00	14.05	1	3,692	0.03%
2018/03/06	1	14.00	0	0.00	13.80	1	3,532	0.03%
2018/03/05	0	0.00	30	13.68	14.15	-30	3,535	-0.85%
2018/02/27	0	0.00	3	13.45	13.35	-3	3,628	-0.08%
2018/02/22	3	13.10	0	0.00	13.10	3	3,785	0.08%
2018/02/09	0	0.00	5	12.05	12.40	-5	3,900	-0.13%
2018/02/07	20	13.15	7	13.20	12.90	13	4,025	0.32%
2018/02/06	0	0.00	10	13.05	13.05	-10	4,153	-0.24%
2018/02/01	17	15.51	20	15.50	15.15	-3	5,000	-0.06%
2018/01/31	16	15.00	16	15.30	15.15	0	5,132	0.00%
2018/01/30	30	15.80	30	15.60	15.35	0	5,103	0.00%
2018/01/29	4	15.10	4	16.00	16.05	0	5,024	0.00%
2018/01/26	0	0.00	6	14.98	15.00	-6	4,783	-0.13%
2018/01/24	0	0.00	1	15.00	14.90	-1	4,669	-0.02%
2018/01/23	0	0.00	8	15.30	15.05	-8	4,676	-0.17%
2018/01/22	7	14.90	11	14.96	14.85	-4	4,504	-0.09%
2018/01/19	14	15.24	5	15.00	15.20	9	4,448	0.20%
2018/01/18	1	14.60	8	14.69	14.35	-7	4,172	-0.17%
2018/01/17	0	0.00	4	14.55	14.65	-4	4,138	-0.10%
2018/01/16	4	14.13	0	0.00	14.45	4	4,155	0.10%
2018/01/15	15	13.98	20	14.10	13.90	-5	4,094	-0.12%
2018/01/11	0	0.00	20	13.55	13.70	-20	4,073	-0.49%
2018/01/09	0	0.00	2	13.80	13.65	-2	4,027	-0.05%
2018/01/04	20	14.40	0	0.00	14.30	20	3,960	0.50%
2018/01/03	0	0.00	5	14.19	14.55	-5	3,920	-0.13%
2018/01/02	2	14.15	0	0.00	14.05	2	3,853	0.05%