圓剛 (2417)-凱基-高雄券商分點個股進出

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
36.75
漲跌
▲0.05
漲幅
+0.14%
成交量
1,014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:13:30

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/23	4	35.80	1	36.10	35.90	3	5,933	0.05%
2024/04/22	0	0.00	4	36.20	35.45	-4	5,930	-0.07%
2024/04/18	1	38.10	0	0.00	37.75	1	5,896	0.02%
2024/04/17	6	38.89	0	0.00	38.75	6	5,882	0.10%
2024/04/16	1	38.85	8	38.85	38.60	-7	5,885	-0.12%
2024/04/15	2	41.20	0	0.00	40.50	2	5,878	0.03%
2024/04/11	6	42.14	0	0.00	42.00	6	5,832	0.10%
2024/04/10	10	44.20	0	0.00	43.90	10	5,772	0.17%
2024/04/09	1	43.90	60	43.80	43.70	-59	5,767	-1.02%
2024/04/08	1	44.75	5	44.25	44.30	-4	5,749	-0.07%
2024/04/03	5	45.15	0	0.00	44.60	5	5,735	0.09%
2024/04/02	23	46.13	17	45.95	45.00	6	5,733	0.10%
2024/04/01	12	43.93	16	44.76	44.60	-4	5,630	-0.07%
2024/03/28	2	44.50	0	0.00	44.65	2	5,483	0.04%
2024/03/27	22	44.81	12	44.69	45.45	10	5,406	0.18%
2024/03/26	57	46.90	2	46.85	46.20	55	5,295	1.04%
2024/03/25	53	51.10	9	51.27	51.10	44	4,849	0.91%
2024/03/22	8	48.89	0.4	50.00	50.70	7.6	4,833	0.16%
2024/03/21	0	48.00	0	0.00	47.80	0	4,780	0.00%
2024/03/19	0	0.00	2	48.10	47.05	-2	4,847	-0.04%
2024/03/18	2	47.90	0	0.00	47.90	2	4,975	0.04%
2024/03/13	0	0.00	1.6	48.37	49.00	-1.6	5,148	-0.03%
2024/03/12	1	49.35	1	48.80	49.70	0	5,181	0.00%
2024/03/11	42	53.46	43	53.48	51.50	-1	5,293	-0.02%
2024/03/08	3	52.10	146.9	51.78	50.90	-143.9	5,071	-2.84%	大賣/鉅額交易
2024/03/07	147	54.69	23	54.25	52.80	124	4,889	2.54%	大買/鉅額交易
2024/03/06	45	49.83	142.8	51.51	52.20	-97.8	4,241	-2.31%	大賣/
2024/03/05	3	46.95	4	47.50	47.50	-1	3,711	-0.03%
2024/03/04	10	43.10	79	43.16	43.20	-69	3,668	-1.88%
2024/03/01	10	38.82	11	38.71	39.30	-1	3,368	-0.03%
2024/02/29	1	38.60	24	38.23	39.00	-23	3,325	-0.69%
2024/02/27	2	37.10	7	37.26	36.30	-5	3,511	-0.14%
2024/02/26	6	37.20	6	37.18	36.75	0	4,034	0.00%
2024/02/23	8	37.64	23	37.80	36.95	-15	4,044	-0.37%
2024/02/22	129.1	38.27	31	38.12	38.55	98.1	4,027	2.43%	大買/
2024/02/21	0	35.00	3	35.25	35.05	-3	3,811	-0.08%
2024/02/19	0	0.00	1	34.85	35.30	-1	5,312	-0.02%
2024/02/15	0	0.00	1	33.20	33.25	-1	6,214	-0.02%
2024/01/29	1	34.05	0	0.00	34.20	1	6,656	0.02%
2024/01/26	2	34.45	5	34.96	34.25	-3	6,775	-0.04%
2024/01/24	1	34.05	0	0.00	33.65	1	7,322	0.01%
2024/01/22	0	0.00	0	32.25	32.45	0	7,686	0.00%
2024/01/18	2	31.80	0	0.00	31.85	2	7,743	0.03%
2024/01/17	0	0.00	3	32.15	31.65	-3	7,765	-0.04%
2024/01/15	0	0.00	2	32.80	32.70	-2	7,781	-0.03%
2024/01/11	3	33.12	1	33.05	33.00	2	7,814	0.03%
2024/01/08	2	34.00	0	0.00	33.40	2	7,849	0.03%
2024/01/03	1	34.40	1	34.75	34.50	0	7,950	0.00%
2023/12/29	1	36.00	0	0.00	36.00	1	8,823	0.01%
2023/12/27	1	36.10	1	36.25	36.15	0	9,598	0.00%
2023/12/21	0	0.00	2	35.80	35.70	-2	9,797	-0.02%
2023/12/20	3	36.10	0	0.00	36.05	3	9,829	0.03%
2023/12/19	0	0.00	1	35.05	35.20	-1	9,925	-0.01%
2023/12/18	0	0.00	2	36.35	36.00	-2	10,096	-0.02%
2023/12/15	1	37.45	1	36.35	36.25	0	10,228	0.00%
2023/12/14	3	37.13	3	38.12	37.20	0	10,270	0.00%
2023/12/13	2	38.55	3	37.85	38.10	-1	10,327	-0.01%
2023/12/12	3	37.25	0	0.00	36.70	3	10,205	0.03%
2023/12/11	10	39.77	7	39.36	38.70	3	10,107	0.03%
2023/12/08	1	38.95	4	38.80	38.95	-3	10,134	-0.03%
2023/12/07	2	38.90	0	0.00	38.65	2	10,177	0.02%
2023/12/06	12	40.20	9	40.48	39.85	3	10,092	0.03%
2023/12/04	1	40.10	6	39.61	39.80	-5	9,798	-0.05%
2023/12/01	0	0.00	2	38.85	38.95	-2	9,645	-0.02%
2023/11/30	4	38.31	2	38.70	38.60	2	9,605	0.02%
2023/11/29	3	39.90	2	40.10	38.95	1	9,511	0.01%
2023/11/28	60	39.20	1	39.50	39.40	59	9,429	0.63%
2023/11/27	8	38.95	4	38.78	39.25	4	9,361	0.04%
2023/11/24	118	40.69	14	39.29	40.30	104	9,279	1.12%	大買/鉅額交易
2023/11/22	58	38.59	4	38.35	38.25	54	8,297	0.65%
2023/11/21	9	38.57	6	38.54	38.15	3	8,215	0.04%
2023/11/20	1	37.90	1	37.80	37.80	0	8,067	0.00%
2023/11/17	16	38.18	19	38.88	38.20	-3	7,939	-0.04%
2023/11/16	63	40.47	49	40.84	39.00	14	7,643	0.18%
2023/11/15	6	38.53	15	39.25	39.35	-9	6,398	-0.14%
2023/11/14	22	36.81	23	36.78	35.80	-1	5,913	-0.02%
2023/11/13	1	32.75	9	33.83	34.40	-8	5,439	-0.15%
2023/11/10	12	33.30	6	32.82	33.25	6	5,334	0.11%
2023/11/09	1	32.95	0	0.00	32.60	1	5,220	0.02%
2023/11/08	2	33.60	1	33.60	33.35	1	5,172	0.02%
2023/11/07	2	34.15	1	34.00	33.50	1	5,124	0.02%
2023/11/06	4	33.53	0	0.00	33.55	4	5,027	0.08%
2023/11/03	4	34.69	1	34.65	34.80	3	4,930	0.06%
2023/11/02	4	35.20	0	0.00	35.60	4	4,784	0.08%
2023/11/01	1	34.65	1	34.35	34.75	0	4,479	0.00%
2023/10/31	2	34.10	9	33.24	32.80	-7	4,077	-0.17%
2023/10/30	5	34.70	8	35.81	35.90	-3	3,788	-0.08%
2023/10/25	3	31.13	0	0.00	31.10	3	3,590	0.08%
2023/10/24	0	0.00	2	29.93	30.50	-2	3,562	-0.06%
2023/10/23	0	0.00	1	29.50	28.95	-1	3,532	-0.03%
2023/10/20	3	29.85	0	0.00	28.75	3	3,515	0.09%
2023/10/18	0	0.00	1	30.80	30.50	-1	3,460	-0.03%
2023/10/17	0	0.00	2	31.90	31.40	-2	3,431	-0.06%
2023/10/16	1	31.15	0	0.00	31.85	1	3,396	0.03%
2023/10/13	0	0.00	2	32.30	32.35	-2	3,359	-0.06%
2023/10/12	2	32.53	0	0.00	33.00	2	3,334	0.06%
2023/10/11	2.2	33.38	22	32.41	32.50	-19.8	3,289	-0.60%
2023/10/06	32	34.57	33	34.36	34.25	-1	3,221	-0.03%
2023/10/05	44	36.49	45	37.48	35.85	-1	2,924	-0.03%
2023/10/04	38	34.16	11	33.95	34.80	27	2,300	1.17%
2023/10/03	54	32.02	69	31.56	31.65	-15	1,848	-0.81%
2023/10/02	2	29.43	41	29.07	29.90	-39	1,454	-2.68%
2023/09/28	36	27.01	1	26.80	27.20	35	1,369	2.56%
2023/09/27	0	0.00	1	24.90	24.75	-1	1,249	-0.08%
2023/09/26	1	24.85	0	0.00	24.65	1	1,233	0.08%
2023/09/25	1	26.10	0	0.00	25.35	1	1,193	0.08%
2023/09/22	1	26.25	3	26.83	26.65	-2	1,142	-0.18%
2023/09/21	9	26.80	7	27.33	26.90	2	1,032	0.19%
2023/09/20	3	26.98	7	26.64	26.40	-4	820	-0.49%
2023/09/19	6	25.07	51	25.05	24.95	-45	677	-6.64%
2023/09/18	49	25.38	5	25.32	25.40	44	590	7.46%
2023/09/15	0	0.00	5	23.30	23.10	-5	459	-1.09%
2023/09/14	0	0.00	0.1	23.40	23.20	-0.1	446	-0.01%
2023/09/13	5	23.12	37	22.44	23.35	-32	427	-7.49%
2023/09/12	48	22.80	16	22.76	22.90	32	318	10.04%
2023/09/01	2	21.50	0	0.00	21.35	2	261	0.76%
2023/08/11	0	0.00	1	20.25	20.30	-1	303	-0.33%
2023/07/31	0	20.95	0	0.00	20.85	0	397	0.01%
2023/07/28	0.1	20.82	5	20.80	20.80	-4.9	432	-1.14%
2023/07/25	0	20.80	0	0.00	20.65	0	790	0.00%
2023/07/24	1	20.70	0	0.00	20.70	1	787	0.13%
2023/07/18	0	21.50	0	0.00	21.30	0	796	0.00%
2023/07/13	1	20.60	0	0.00	20.70	1	800	0.12%
2023/07/12	0	21.20	0	0.00	21.05	0	791	0.00%
2023/07/11	1	21.05	0	0.00	21.20	1	792	0.13%
2023/07/10	0	21.50	0	0.00	21.35	0	794	0.00%
2023/07/05	1	22.15	0	0.00	22.05	1	797	0.13%
2023/07/04	3	21.95	0	0.00	22.20	3	799	0.38%
2023/06/28	0	21.90	0	0.00	21.75	0	785	0.00%
2023/06/27	2	21.60	0	0.00	21.80	2	785	0.26%
2023/06/13	1	21.70	0	0.00	21.75	1	764	0.13%
2023/06/07	0	0.00	2	22.15	21.95	-2	773	-0.26%
2023/06/06	1	21.90	0	0.00	22.15	1	776	0.13%
2023/05/26	0	0.00	1	21.65	21.60	-1	766	-0.13%
2023/05/25	0	0.00	0	21.60	21.60	0	765	0.00%
2023/05/23	2	21.60	0	0.00	21.60	2	766	0.26%
2023/05/22	2	21.55	0	0.00	21.40	2	770	0.26%
2023/05/18	0	21.45	2	21.40	21.40	-2	771	-0.26%
2023/05/15	0.1	21.00	0	0.00	20.95	0.1	770	0.01%
2023/05/12	0.1	21.15	0	0.00	21.00	0.1	768	0.01%
2023/05/11	2	21.13	1	21.30	20.90	1	764	0.14%
2023/05/10	2	21.90	0	0.00	21.90	2	741	0.27%
2023/05/09	0.1	22.42	0	0.00	22.10	0.1	731	0.01%
2023/05/08	1	22.50	0	0.00	22.50	1	718	0.14%
2023/05/05	1	22.70	0	0.00	22.65	1	703	0.14%
2023/05/04	1	23.10	0	0.00	23.10	1	690	0.15%
2023/05/03	6.1	23.45	24	23.54	22.95	-17.9	656	-2.73%
2023/05/02	24	25.45	0	25.45	25.45	24	383	6.26%
2023/04/25	0	23.00	0	0.00	22.75	0	306	0.01%
2023/04/17	0	23.75	0	0.00	23.75	0	289	0.00%
2023/04/14	0	0.00	0	23.95	23.90	0	289	0.00%
2023/04/13	0	24.40	0	0.00	24.25	0	288	0.00%
2023/04/07	2	23.85	3	23.88	23.90	-1	281	-0.36%
2023/04/06	0	0.00	0.7	23.55	23.90	-0.7	285	-0.25%
2023/03/29	0	0.00	2	23.30	23.25	-2	291	-0.69%
2023/03/16	1	22.50	0	0.00	22.50	1	393	0.25%
2023/03/13	1	22.90	0	0.00	23.35	1	410	0.24%
2023/03/10	1	24.30	0	0.00	23.90	1	435	0.23%
2023/03/09	3	24.45	0	0.00	24.50	3	486	0.62%
2023/02/23	0	0.00	1	23.70	23.95	-1	691	-0.14%
2023/02/20	0	23.70	0	0.00	23.75	0	697	0.00%
2023/02/08	0	23.50	0	0.00	23.60	0	799	0.00%
2022/12/29	0	0.00	0	22.45	22.45	0	800	0.00%
2022/12/22	1	22.45	0	0.00	22.40	1	880	0.11%
2022/12/16	0	0.00	12	22.97	22.85	-12	892	-1.34%
2022/12/14	3	24.20	3	23.80	23.60	0	886	0.00%
2022/12/13	12	23.33	0	0.00	23.30	12	817	1.47%
2022/11/29	0	23.65	0	0.00	23.50	0	938	0.00%
2022/11/25	0	0.00	2	24.30	24.30	-2	799	-0.25%
2022/11/15	1	22.50	0	0.00	22.40	1	776	0.13%
2022/11/14	1	23.30	0	0.00	23.60	1	784	0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/02	0.2	20.15	0	0.00	20.20	0.2	714	0.03%
2022/11/01	0.1	20.10	0	0.00	19.90	0.1	715	0.01%
2022/10/25	0.1	19.50	0	0.00	19.15	0.1	726	0.01%
2022/10/20	0.1	19.40	0	0.00	19.60	0.1	735	0.01%
2022/10/18	0	0.00	1	19.80	20.00	-1	736	-0.14%
2022/10/17	0	0.00	1	19.25	19.50	-1	741	-0.13%
2022/10/12	0.1	20.00	4	19.85	20.10	-3.9	736	-0.53%
2022/10/11	1	20.30	0	0.00	20.00	1	738	0.14%
2022/10/07	1	21.00	1	21.25	20.90	0	735	0.00%
2022/10/06	1	21.20	0	0.00	21.10	1	734	0.14%
2022/10/05	13.2	22.74	0	0.00	21.60	13.2	730	1.81%
2022/09/28	2	19.65	0	0.00	19.30	2	650	0.31%
2022/09/20	1	23.05	0	0.00	22.90	1	655	0.16%
2022/09/15	0	0.00	0.8	24.15	24.20	-0.8	658	-0.12%
2022/09/14	2	23.60	0	0.00	23.75	2	657	0.30%
2022/09/13	1	24.20	1	24.20	24.15	0	655	0.00%
2022/09/08	1	25.00	0	0.00	24.90	1	610	0.16%
2022/09/07	2	23.85	0	0.00	23.20	2	557	0.36%
2022/09/02	0	23.60	0	0.00	23.55	0	477	0.00%
2022/09/01	0.1	23.95	2	23.75	23.70	-2	484	-0.40%
2022/08/25	0	0.00	10	23.58	23.60	-10	560	-1.79%
2022/08/24	5	23.45	0	0.00	23.30	5	567	0.88%
2022/08/23	2	23.55	1	23.65	23.30	1	562	0.18%
2022/08/22	5	23.61	1	24.00	23.45	4	561	0.71%
2022/08/19	1	23.50	0	0.00	23.25	1	553	0.18%
2022/07/15	0.1	20.30	0	0.00	20.55	0.1	3,089	0.00%
2022/07/06	2	20.10	0	0.00	19.80	2	3,636	0.05%
2022/07/01	0.1	21.50	0	0.00	19.70	0.1	3,669	0.00%
2022/06/22	0.1	22.00	0	0.00	21.85	0.1	3,986	0.00%
2022/06/20	0	0.00	1	22.75	21.60	-1	3,979	-0.03%
2022/06/17	0.1	24.00	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	0	0.00	2	24.30	24.20	-2	3,964	-0.05%
2022/06/15	1	24.70	0	0.00	24.80	1	3,966	0.03%
2022/06/13	2	24.95	0	0.00	24.85	2	3,970	0.05%
2022/06/08	4	25.85	1	25.85	26.25	3	3,974	0.08%
2022/06/07	2	25.98	0	0.00	25.80	2	3,908	0.05%
2022/05/30	2	25.80	0	26.00	25.80	2	3,919	0.05%
2022/05/24	1	25.20	0	0.00	25.05	1	3,920	0.03%
2022/05/23	0	0.00	2	26.05	26.05	-2	3,909	-0.05%
2022/05/20	1	26.10	1	26.30	26.05	0	3,916	0.00%
2022/05/19	5	26.82	3	27.05	25.80	2	3,907	0.05%
2022/05/18	2	26.10	0	0.00	26.15	2	3,836	0.05%
2022/05/17	1	25.30	0	0.00	25.25	1	3,819	0.03%
2022/05/16	1	25.20	0	0.00	25.35	1	3,820	0.03%
2022/05/11	10	28.20	10	27.72	26.75	0	3,771	0.00%
2022/05/10	0	0.00	1	27.40	27.60	-1	3,715	-0.03%
2022/05/09	0	0.00	1	27.85	27.85	-1	3,704	-0.03%
2022/05/06	1	28.05	7	27.99	28.00	-6	3,686	-0.16%
2022/05/05	2	28.48	2	28.80	28.65	0	3,680	0.00%
2022/05/04	2	28.08	1	27.70	28.25	1	3,661	0.03%
2022/05/03	1	28.45	3	28.18	28.00	-2	3,645	-0.05%
2022/04/29	4	30.26	0	0.00	29.10	4	3,632	0.11%
2022/04/28	3	29.13	2	29.65	30.00	1	3,512	0.03%
2022/04/27	7	30.61	4	30.24	30.25	3	3,448	0.09%
2022/04/26	13	32.36	10	32.46	30.15	3	3,302	0.09%
2022/04/25	43	34.77	43	34.82	32.15	0	2,950	0.00%
2022/04/22	3	33.43	0	0.00	33.80	3	2,202	0.14%
2022/04/21	2	31.25	3	31.10	30.75	-1	1,912	-0.05%
2022/04/20	2	30.00	1	29.00	29.90	1	1,712	0.06%
2022/04/19	17	29.53	17	29.56	30.35	0	1,600	0.00%
2022/04/18	25	27.37	26	27.55	27.60	-1	1,408	-0.07%
2022/04/15	2	25.23	1	25.15	25.10	1	1,437	0.07%
2022/04/13	0	0.00	1	26.00	26.00	-1	1,726	-0.06%
2022/04/12	2	25.90	0	0.00	25.60	2	2,124	0.09%
2022/04/11	0	0.00	1	28.10	26.80	-1	2,213	-0.05%
2022/04/06	1	29.20	2	28.80	29.00	-1	2,780	-0.04%
2022/04/01	3	28.62	1	29.50	28.30	2	3,155	0.06%
2022/03/31	0	27.80	0	0.00	27.80	0	3,413	0.00%
2022/03/29	2	28.50	1	28.15	28.00	1	3,754	0.03%
2022/03/28	9	28.48	1.9	27.95	28.70	7.1	3,664	0.19%
2022/03/24	1	26.15	0	0.00	26.05	1	3,576	0.03%
2022/03/17	5	25.30	5	25.30	25.45	0	3,581	0.00%
2022/03/09	0	0.00	2	25.75	25.25	-2	3,569	-0.06%
2022/03/08	0	0.00	1	26.10	25.20	-1	3,577	-0.03%
2022/02/24	1	27.30	6	27.11	27.00	-5	3,670	-0.14%
2022/02/22	1	28.15	0	0.00	28.05	1	3,698	0.03%
2022/02/15	2	30.10	0	0.00	29.75	2	3,686	0.05%
2022/02/14	0	29.85	0	0.00	29.90	0	3,686	0.00%
2022/02/11	0	30.60	0	0.00	30.60	0	3,680	0.00%
2022/02/10	0	31.14	0	0.00	30.75	0	3,678	0.00%
2022/02/09	1	31.40	0	0.00	31.65	1	3,669	0.03%
2022/02/07	0	30.60	0	0.00	30.40	0	3,668	0.00%
2022/01/26	0.4	30.65	0	0.00	30.10	0.4	3,659	0.01%
2022/01/20	2	32.60	0	0.00	32.60	2	3,630	0.06%
2022/01/14	0	0.00	1	32.60	32.80	-1	3,515	-0.03%
2022/01/12	2	33.98	5	33.04	33.20	-3	3,504	-0.09%
2022/01/10	2	34.63	0	0.00	34.00	2	3,372	0.06%
2022/01/07	10	36.19	6	35.50	35.15	4	3,310	0.12%
2022/01/06	3	35.83	17	36.19	37.15	-14	3,281	-0.43%
2022/01/05	19.2	35.37	4	35.20	37.60	15.2	3,478	0.44%
2022/01/04	0	0.00	4	34.70	34.70	-4	3,098	-0.13%
2022/01/03	2	32.60	1	33.25	31.55	1	3,040	0.03%
2021/12/30	4	31.68	4	32.50	32.00	0	2,923	0.00%
2021/12/29	66	33.46	60	33.87	32.80	6	2,834	0.21%
2021/12/28	4	33.41	5	33.37	33.55	-1	2,457	-0.04%
2021/12/27	1	29.65	4	29.68	30.50	-3	2,038	-0.15%
2021/12/24	1	30.00	4	29.64	30.00	-3	1,708	-0.18%
2021/12/23	3	26.97	1	25.90	27.30	2	1,492	0.13%
2021/12/09	0	0.00	0.6	25.25	25.50	-0.6	2,161	-0.03%
2021/12/06	0.4	25.00	0	0.00	24.90	0.4	2,170	0.02%
2021/12/03	1	25.00	0	0.00	25.30	1	2,169	0.05%
2021/11/29	2	26.18	1	27.00	25.10	1	2,161	0.05%
2021/11/26	4	25.93	3	25.95	26.00	1	2,107	0.05%
2021/11/24	0	25.00	1	25.50	25.80	-1	2,152	-0.05%
2021/11/22	1	25.00	0	0.00	25.55	1	2,208	0.05%
2021/11/18	1	25.90	0	0.00	25.85	1	2,224	0.04%
2021/11/17	0.4	26.80	0	0.00	26.60	0.4	2,221	0.02%
2021/11/12	0	0.00	2	27.40	27.20	-2	2,338	-0.09%
2021/11/11	0	0.00	4	27.25	27.40	-4	2,365	-0.17%
2021/11/08	0	0.00	0.6	27.55	27.55	-0.6	2,539	-0.02%
2021/11/05	0.2	27.40	0	0.00	27.35	0.2	2,547	0.01%
2021/11/03	1	27.20	0	0.00	27.20	1	2,588	0.04%
2021/10/27	0	0.00	0.6	26.94	27.10	-0.6	2,669	-0.02%
2021/10/22	12	26.68	12	27.03	26.55	0	2,724	0.00%
2021/10/21	12	27.27	12	26.90	27.35	0	2,756	0.00%
2021/10/20	25	26.36	23	25.65	26.30	2	2,785	0.07%
2021/10/19	0.6	25.44	0.1	25.00	25.60	0.5	2,782	0.02%
2021/10/15	25	24.65	0	0.00	24.70	25	2,801	0.89%
2021/10/14	1	26.20	26	24.15	24.15	-25	2,784	-0.90%
2021/10/13	0.2	26.90	1	27.10	26.50	-0.8	2,712	-0.03%
2021/10/12	0.2	27.10	0	0.00	27.10	0.2	2,353	0.01%
2021/09/29	3	26.82	3	27.45	26.05	0	2,348	0.00%
2021/09/28	0	0.00	5	28.10	27.85	-5	2,325	-0.21%
2021/09/27	0	0.00	3	28.22	28.10	-3	2,359	-0.13%
2021/09/22	0	0.00	10	30.10	29.70	-10	2,371	-0.42%
2021/09/16	0	0.00	10	30.85	30.50	-10	2,367	-0.42%
2021/09/13	5	29.95	0	0.00	29.85	5	2,325	0.22%
2021/09/10	2	30.50	0	0.00	30.05	2	2,330	0.09%
2021/09/09	2.4	30.50	11	29.99	31.00	-8.6	2,295	-0.37%
2021/09/08	5	28.25	1	27.70	29.80	4	1,997	0.20%
2021/08/31	0	0.00	1	28.55	28.70	-1	1,753	-0.06%
2021/08/27	2	28.60	0	0.00	28.70	2	1,826	0.11%
2021/08/25	1	28.70	0	0.00	28.70	1	1,880	0.05%
2021/08/23	0	0.00	2	28.60	28.60	-2	1,939	-0.10%
2021/08/19	0	0.00	1	27.35	27.05	-1	1,963	-0.05%
2021/08/11	1	31.00	0	0.00	30.20	1	2,587	0.04%
2021/08/09	0.2	34.00	0	0.00	31.55	0.2	3,314	0.01%
2021/08/06	0	0.00	2	34.85	34.10	-2	3,516	-0.06%
2021/08/04	2.1	35.93	0	0.00	35.90	2.1	3,700	0.06%
2021/08/03	1	35.00	1	35.35	36.65	0	3,774	0.00%
2021/08/02	1	35.00	1	35.40	35.20	0	3,658	0.00%
2021/07/30	1	35.55	0	0.00	35.20	1	3,707	0.03%
2021/07/29	1	34.95	0	0.00	35.00	1	3,693	0.03%
2021/07/26	0.1	37.95	0	0.00	37.55	0.1	3,826	0.00%
2021/07/23	0.2	37.80	0	0.00	37.70	0.2	3,811	0.01%
2021/07/21	0	39.10	0	0.00	38.80	0	3,868	0.00%
2021/07/20	2	39.40	0	0.00	39.15	2	3,889	0.05%
2021/07/14	0	0.00	1	40.80	40.35	-1	3,971	-0.03%
2021/07/13	0	0.00	1.6	40.42	40.30	-1.6	4,030	-0.04%
2021/07/12	1	39.50	1	40.05	39.95	0	4,051	0.00%
2021/07/07	1	40.50	0	0.00	40.00	1	4,313	0.02%
2021/07/05	11	40.40	1	40.85	40.85	10	4,442	0.23%
2021/07/02	1	40.60	0	0.00	40.40	1	4,509	0.02%
2021/06/29	0	0.00	1	40.30	40.25	-1	5,111	-0.02%
2021/06/28	1	40.50	3	40.55	40.85	-2	5,212	-0.04%
2021/06/22	0	0.00	50	39.88	39.80	-50	5,577	-0.90%
2021/06/21	1	39.90	0	0.00	39.85	1	5,636	0.02%
2021/06/18	3	40.72	0	0.00	40.70	3	5,766	0.05%
2021/06/16	3	40.78	5	40.83	40.30	-2	5,909	-0.03%
2021/06/15	1	41.30	2	41.25	41.35	-1	5,947	-0.02%
2021/06/11	0	0.00	5	42.10	41.80	-5	5,998	-0.08%
2021/06/10	5	42.55	0	0.00	42.10	5	6,036	0.08%
2021/06/09	2	42.28	2	42.65	41.75	0	6,056	0.00%
2021/06/08	2	42.60	1	42.75	42.50	1	6,122	0.02%
2021/06/07	3	43.02	1	42.50	42.50	2	6,168	0.03%
2021/06/04	1	45.10	0	0.00	44.00	1	6,159	0.02%
2021/06/02	0.1	44.75	3	44.30	44.20	-3	6,186	-0.05%
2021/06/01	0	0.00	2	44.10	44.70	-2	6,183	-0.03%
2021/05/28	0	0.00	2	43.40	43.30	-2	6,155	-0.03%
2021/05/25	1	43.80	1	43.75	43.05	0	6,161	0.00%
2021/05/24	5	44.02	0	0.00	43.85	5	6,157	0.08%
2021/05/21	0	0.00	1	45.00	43.95	-1	6,168	-0.02%
2021/05/20	3	47.08	3	45.93	43.95	0	6,150	0.00%
2021/05/19	9	48.78	9	49.07	46.70	0	5,957	0.00%
2021/05/18	9	48.98	11	48.40	48.00	-2	5,696	-0.04%
2021/05/17	15	47.89	13	47.83	48.45	2	5,364	0.04%
2021/05/14	8	45.15	0	0.00	44.05	8	5,053	0.16%
2021/05/13	1	41.30	2	41.38	42.15	-1	4,831	-0.02%
2021/05/12	0	0.00	1	41.40	38.35	-1	4,786	-0.02%
2021/05/10	1	42.70	0	0.00	42.80	1	4,823	0.02%
2021/05/07	0	0.00	14	43.31	43.40	-14	4,885	-0.29%
2021/05/06	7	44.33	4	43.78	43.75	3	4,975	0.06%
2021/05/05	0	0.00	0	44.20	43.80	0	5,101	0.00%
2021/05/04	0	0.00	9	43.00	44.10	-9	5,669	-0.16%
2021/05/03	9	47.51	0	47.05	46.60	9	6,026	0.15%
2021/04/29	10	48.27	4	47.76	47.75	6	6,040	0.10%
2021/04/28	1	48.65	2	48.10	48.00	-1	6,127	-0.02%
2021/04/27	8	48.36	0	48.10	48.20	8	6,175	0.13%
2021/04/26	0	0.00	2	47.10	46.90	-2	6,181	-0.03%
2021/04/22	3	48.38	1	48.00	46.65	2	6,265	0.03%
2021/04/19	0.1	49.60	1	48.85	50.10	-0.9	6,235	-0.01%
2021/04/16	1	49.85	0	49.60	49.60	1	6,242	0.02%
2021/04/15	2	49.55	0	0.00	49.40	2	6,252	0.03%
2021/04/14	10	50.50	18	49.07	49.05	-8	6,336	-0.13%
2021/04/13	1	51.00	1	53.80	50.10	0	6,449	0.00%
2021/04/12	1	50.90	1	51.00	51.00	0	6,321	0.00%
2021/04/09	1	50.30	0	0.00	50.50	1	6,338	0.02%
2021/04/08	4	51.50	0.2	51.50	51.80	3.8	6,406	0.06%
2021/04/07	5.1	51.42	5	52.18	51.70	0.1	6,357	0.00%
2021/04/06	8.1	50.95	11.1	51.50	52.30	-3	6,261	-0.05%
2021/04/01	3.1	48.57	2	49.35	50.10	1.1	5,963	0.02%
2021/03/31	10	48.00	1	48.45	47.95	9	5,904	0.15%
2021/03/30	0	0.00	8	46.60	46.80	-8	5,944	-0.13%
2021/03/29	5	46.19	3	46.17	46.00	2	6,055	0.03%
2021/03/26	24	46.69	16	47.46	46.20	8	6,150	0.13%
2021/03/24	0	49.80	0	0.00	49.45	0	6,027	0.00%
2021/03/23	3.1	50.49	5	49.56	50.00	-1.9	6,012	-0.03%
2021/03/22	2	49.25	1.2	50.05	48.40	0.8	5,929	0.01%
2021/03/19	8	48.94	2	49.25	49.15	6	5,962	0.10%
2021/03/18	3.2	48.91	1	49.45	49.45	2.2	5,930	0.04%
2021/03/17	4	48.24	3	48.43	48.50	1	6,020	0.02%
2021/03/16	0	0.00	2	47.20	47.60	-2	6,088	-0.03%
2021/03/15	0	0.00	3	47.45	47.85	-3	6,151	-0.05%
2021/03/12	0	0.00	1	46.65	46.70	-1	6,255	-0.02%
2021/03/11	0	0.00	2	45.50	45.70	-2	6,520	-0.03%
2021/03/09	0	43.20	5	42.66	43.05	-5	6,673	-0.07%
2021/03/08	0	44.10	0	0.00	43.70	0	6,785	0.00%
2021/03/05	0	44.20	0	0.00	44.05	0	6,866	0.00%
2021/03/02	0	0.00	4	46.96	45.75	-4	7,179	-0.06%
2021/02/26	1	46.80	0	0.00	46.65	1	7,293	0.01%
2021/02/25	1	47.55	2	47.70	47.60	-1	7,417	-0.01%
2021/02/24	4	47.34	2	47.35	46.65	2	7,494	0.03%
2021/02/23	0	0.00	5.1	46.94	47.05	-5.1	7,548	-0.07%
2021/02/22	7	46.39	1	46.25	46.25	6	7,792	0.08%
2021/02/19	0	0.00	2	45.00	45.15	-2	7,896	-0.03%
2021/02/18	2	44.15	2	44.35	44.75	0	8,052	0.00%
2021/02/17	1	43.90	3	43.80	43.50	-2	8,142	-0.02%
2021/02/03	1	47.20	0	0.00	46.05	1	8,611	0.01%
2021/02/02	0	0.00	3	47.22	47.05	-3	9,071	-0.03%
2021/02/01	11	46.80	8	47.39	46.10	3	9,154	0.03%
2021/01/29	4	45.95	9.2	47.11	45.30	-5.2	9,183	-0.06%
2021/01/28	17	48.09	7	47.99	46.90	10	9,305	0.11%
2021/01/27	2	48.28	2	49.10	47.60	0	9,417	0.00%
2021/01/26	30	50.33	19	50.06	48.80	11	9,415	0.12%
2021/01/25	13	49.26	23	50.37	51.80	-10	9,068	-0.11%
2021/01/22	4	47.08	0	0.00	47.15	4	9,049	0.04%
2021/01/21	5	46.87	3	46.28	46.05	2	9,562	0.02%
2021/01/20	2	45.58	0	0.00	44.75	2	9,710	0.02%
2021/01/19	0	0.00	2	47.40	47.45	-2	10,071	-0.02%
2021/01/18	0	0.00	5	44.71	46.45	-5	10,146	-0.05%
2021/01/15	5	46.84	1	48.50	45.60	4	10,170	0.04%
2021/01/14	0	0.00	1	48.20	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	1	47.35	47.85	-1	10,288	-0.01%
2021/01/11	0	0.00	1	47.85	47.95	-1	10,593	-0.01%
2021/01/08	0	0.00	6	47.27	47.70	-6	10,854	-0.06%
2021/01/07	0	0.00	3	47.37	47.90	-3	11,012	-0.03%
2021/01/06	3	46.53	5	46.95	46.10	-2	11,545	-0.02%
2021/01/05	1	47.50	2	47.73	47.40	-1	11,670	-0.01%
2021/01/04	5	49.06	1	48.60	48.65	4	11,975	0.03%
2020/12/31	5	50.30	9	50.34	49.95	-4	12,299	-0.03%
2020/12/29	31	48.85	1	49.45	48.65	30	13,953	0.21%
2020/12/28	1	48.60	1	49.20	48.70	0	14,744	0.00%
2020/12/25	6	49.89	2	49.48	49.10	4	15,292	0.03%
2020/12/24	0	0.00	11	48.65	49.85	-11	15,589	-0.07%
2020/12/23	43	49.00	39	48.33	48.05	4	15,999	0.03%
2020/12/22	67	50.54	41	49.80	50.50	26	16,303	0.16%
2020/12/18	6	48.84	0	0.00	48.55	6	16,703	0.04%
2020/12/17	3	51.00	9	50.21	49.80	-6	16,903	-0.04%
2020/12/16	15	50.39	15	51.00	50.40	0	17,059	0.00%
2020/12/15	1	50.00	0	0.00	49.95	1	17,679	0.01%
2020/12/14	7	50.07	10	50.10	50.10	-3	17,777	-0.02%
2020/12/11	7	50.09	29	50.83	49.60	-22	18,149	-0.12%
2020/12/10	3	50.13	0	0.00	50.00	3	18,917	0.02%
2020/12/09	3	51.53	3	53.00	51.70	0	19,978	0.00%
2020/12/08	7	52.20	5	53.00	53.00	2	20,588	0.01%
2020/12/07	32	51.50	12	50.58	51.10	20	21,166	0.09%
2020/12/04	2	55.60	0	0.00	55.60	2	21,372	0.01%
2020/12/03	9	55.79	11	55.71	56.00	-2	22,484	-0.01%
2020/12/02	16	57.29	14	57.14	57.30	2	22,967	0.01%
2020/12/01	4	59.35	3	59.70	58.70	1	22,885	0.00%
2020/11/30	9	59.67	3	59.53	59.60	6	22,824	0.03%
2020/11/27	1	58.50	3	58.87	59.00	-2	22,754	-0.01%
2020/11/26	6	56.88	0	0.00	57.30	6	22,648	0.03%
2020/11/25	1	56.90	0	0.00	57.30	1	22,623	0.00%
2020/11/24	6	59.18	10	59.53	58.60	-4	22,575	-0.02%
2020/11/23	3	58.30	0	0.00	58.80	3	22,488	0.01%
2020/11/20	6	58.32	0	0.00	57.70	6	22,423	0.03%
2020/11/19	0	0.00	6	59.97	58.90	-6	22,402	-0.03%
2020/11/18	26	57.87	24	57.95	58.20	2	22,172	0.01%
2020/11/17	7	56.51	20	56.62	56.90	-13	22,218	-0.06%
2020/11/16	4	57.70	2	58.10	57.60	2	22,288	0.01%
2020/11/13	31	57.88	16	57.73	57.70	15	22,387	0.07%
2020/11/12	39	56.94	41	56.80	57.00	-2	22,431	-0.01%
2020/11/11	27	56.15	22	56.15	57.00	5	22,480	0.02%
2020/11/10	21	56.99	52	57.19	55.50	-31	22,356	-0.14%
2020/11/09	5	60.96	8	61.18	61.40	-3	22,067	-0.01%
2020/11/06	4	61.03	4	61.50	60.20	0	22,089	0.00%
2020/11/05	7	61.56	8	61.53	61.40	-1	22,156	0.00%
2020/11/04	10	61.81	25	62.16	62.10	-15	22,340	-0.07%
2020/11/03	6	62.03	13	62.02	61.80	-7	22,675	-0.03%
2020/11/02	6	62.08	25	61.79	61.70	-19	23,534	-0.08%
2020/10/30	32	64.67	21	63.69	62.20	11	24,425	0.05%
2020/10/29	61	65.80	60	65.57	66.50	1	24,742	0.00%
2020/10/28	48	63.43	39	63.44	63.50	9	24,299	0.04%
2020/10/27	15	62.97	25	63.62	63.30	-10	24,240	-0.04%
2020/10/26	2	62.80	2	61.90	60.70	0	23,993	0.00%
2020/10/23	5	62.78	0	0.00	62.60	5	24,069	0.02%
2020/10/22	4	62.85	5	62.50	62.80	-1	24,313	0.00%
2020/10/21	3	62.87	7	62.89	62.70	-4	24,494	-0.02%
2020/10/20	9	63.84	4	63.95	62.50	5	24,854	0.02%
2020/10/19	5	63.02	13.1	63.24	62.20	-8.1	24,855	-0.03%
2020/10/16	28	65.02	29	63.63	63.00	-1	24,855	0.00%
2020/10/15	5	67.56	7	67.97	66.80	-2	24,894	-0.01%
2020/10/14	17	69.07	17	68.75	67.30	0	25,105	0.00%
2020/10/13	28	67.80	21	68.12	67.20	7	25,279	0.03%
2020/10/12	5	67.68	7	68.59	67.70	-2	25,195	-0.01%
2020/10/08	20	68.22	11	68.48	67.50	9	25,336	0.04%
2020/10/07	23	67.50	24	67.35	68.10	-1	25,620	0.00%
2020/10/06	27.1	67.83	32	67.90	67.50	-4.9	25,528	-0.02%
2020/10/05	39	64.91	49	65.03	66.50	-10	24,601	-0.04%
2020/09/30	41	60.85	27	61.15	60.50	14	24,577	0.06%
2020/09/29	5	60.76	1	60.70	60.10	4	24,713	0.02%
2020/09/28	11	61.22	12	62.59	63.00	-1	24,954	0.00%
2020/09/25	11	61.50	82	60.97	59.10	-71	24,564	-0.29%
2020/09/24	3	64.13	4	63.08	62.50	-1	24,296	0.00%
2020/09/23	17	65.52	8	65.50	64.00	9	24,222	0.04%
2020/09/22	10	64.09	7	64.33	66.00	3	24,073	0.01%
2020/09/21	39	65.21	20	65.33	64.70	19	23,946	0.08%
2020/09/18	41	66.71	52	66.71	65.80	-11	23,911	-0.05%
2020/09/17	52	63.39	8	63.85	64.00	44	23,321	0.19%
2020/09/16	8	64.46	13	64.37	64.00	-5	23,269	-0.02%
2020/09/15	43	64.10	34	64.08	63.70	9	22,979	0.04%
2020/09/14	45	61.05	222	63.39	64.10	-177	22,178	-0.80%	大賣/鉅額交易
2020/09/11	228	62.87	35.2	60.98	58.30	192.8	21,177	0.91%	大買/鉅額交易
2020/09/10	40	65.87	284	63.36	64.30	-244	20,578	-1.19%	大賣/鉅額交易
2020/09/09	65.2	67.27	40	67.46	68.00	25.2	19,988	0.13%
2020/09/08	305	74.74	63	73.22	67.20	242	19,686	1.23%	大買/鉅額交易
2020/09/07	46	78.90	143	80.04	71.10	-97	19,288	-0.50%	大賣/
2020/09/03	1	78.70	0	0.00	79.00	1	19,716	0.01%
2020/08/31	0	0.00	2	67.00	70.00	-2	20,472	-0.01%
2020/08/28	2	65.30	0	0.00	65.90	2	20,493	0.01%
2020/08/27	1	60.30	32	59.76	60.00	-31	20,537	-0.15%
2020/08/26	1	61.10	1	60.00	59.50	0	20,496	0.00%
2020/08/25	0	0.00	1	60.50	60.30	-1	20,463	0.00%
2020/08/24	0	0.00	4	58.00	57.30	-4	20,381	-0.02%
2020/08/21	20	55.03	3	56.83	56.40	17	20,321	0.08%
2020/08/20	24	52.30	34	49.97	52.90	-10	20,139	-0.05%
2020/08/19	7	57.16	1	57.50	55.10	6	19,896	0.03%
2020/08/18	13	55.82	10	55.70	59.00	3	19,748	0.02%
2020/08/17	0	0.00	4	54.68	55.80	-4	19,661	-0.02%
2020/08/14	61	47.58	9	49.06	50.80	52	19,553	0.27%
2020/08/13	19	46.24	12	46.82	48.15	7	19,424	0.04%
2020/08/12	3	44.57	13	44.27	45.80	-10	19,225	-0.05%
2020/08/11	5	48.90	11	47.80	46.35	-6	19,088	-0.03%
2020/08/10	53	43.77	53.7	44.15	45.00	-0.7	18,843	0.00%
2020/08/07	88	43.70	3	43.95	43.25	85	18,500	0.46%
2020/08/06	23	44.09	12	44.05	43.50	11	17,960	0.06%
2020/08/05	58	40.09	65	40.60	41.35	-7	16,997	-0.04%
2020/08/04	64	37.48	88.1	38.14	39.60	-24.1	15,891	-0.15%
2020/07/31	0	0.00	1	36.50	35.75	-1	15,184	-0.01%
2020/07/30	11	36.44	11.3	36.48	36.70	-0.3	15,056	0.00%
2020/07/29	7	35.32	19	35.30	35.65	-12	14,890	-0.08%
2020/07/28	7	33.90	16	35.10	34.30	-9	14,733	-0.06%
2020/07/27	25	36.85	26	36.46	35.75	-1	14,450	-0.01%
2020/07/24	37	37.26	38	38.02	36.95	-1	14,200	-0.01%
2020/07/23	6	36.55	0	0.00	36.50	6	13,766	0.04%
2020/07/22	5	35.04	7	35.29	36.20	-2	13,647	-0.01%
2020/07/21	20	35.17	2	35.95	34.50	18	13,472	0.13%
2020/07/20	6	34.23	2.9	33.91	33.70	3.1	13,268	0.02%
2020/07/17	26	38.34	33	38.60	37.40	-7	12,881	-0.05%
2020/07/16	3	36.35	10	36.45	37.00	-7	12,208	-0.06%
2020/07/15	26	37.31	7	38.25	36.10	19	12,035	0.16%
2020/07/14	25	38.75	28	38.44	38.05	-3	11,593	-0.03%
2020/07/13	16	36.78	16	37.22	36.50	0	11,051	0.00%
2020/07/10	47	36.10	27	34.86	35.30	20	10,684	0.19%
2020/07/09	62	38.51	552	39.41	37.35	-490	10,324	-4.75%	大賣/鉅額交易
2020/07/08	43	37.02	142	37.82	37.70	-99	9,539	-1.04%	大賣/
2020/07/07	427	34.49	80	33.66	34.85	347	8,843	3.92%	大買/鉅額交易
2020/07/06	266	31.70	1	30.30	31.70	265	8,261	3.21%	大買/鉅額交易
2020/07/03	2	29.50	5	29.20	28.95	-3	8,241	-0.04%
2020/07/01	11	29.14	7	28.04	28.10	4	8,109	0.05%
2020/06/30	7	28.07	38	27.76	29.00	-31	7,921	-0.39%
2020/06/29	32	26.84	1	26.02	26.85	31	7,802	0.40%
2020/06/24	0	0.00	2	24.60	24.45	-2	7,666	-0.03%
2020/06/23	0	0.00	1	24.50	23.20	-1	7,599	-0.01%
2020/06/22	3	26.13	1	24.30	24.15	2	7,488	0.03%
2020/06/19	7	25.81	0	0.00	26.40	7	7,418	0.09%
2020/06/17	3	24.70	3	24.57	24.50	0	7,128	0.00%
2020/06/16	7	23.21	0	0.00	23.55	7	7,031	0.10%
2020/06/15	1	23.20	5	23.55	24.25	-4	6,945	-0.06%
2020/06/12	3	22.38	21	22.43	22.85	-18	6,741	-0.27%
2020/06/11	4	21.71	22	21.88	20.80	-18	6,005	-0.30%
2020/06/10	4	19.58	11	19.59	20.15	-7	5,442	-0.13%
2020/06/09	0	0.00	2	18.20	18.35	-2	5,048	-0.04%
2020/06/08	1	16.05	10	16.17	16.70	-9	4,725	-0.19%
2020/06/05	29	15.94	21	16.08	15.95	8	4,555	0.18%
2020/06/03	1	14.45	3	14.35	14.15	-2	4,339	-0.05%
2020/05/27	0	0.00	3	13.40	13.40	-3	5,195	-0.06%
2020/05/26	3	13.50	2	13.80	13.55	1	5,279	0.02%
2020/05/22	7	14.29	2	14.20	13.95	5	5,430	0.09%
2020/05/21	14	14.18	9	14.10	14.30	5	5,349	0.09%
2020/05/08	3	13.70	7	13.62	13.30	-4	5,485	-0.07%
2020/05/06	0	0.00	8	12.81	12.70	-8	5,352	-0.15%
2020/05/05	8	12.61	0	0.00	12.55	8	5,265	0.15%
2020/05/04	0	0.00	3	12.40	12.55	-3	5,222	-0.06%
2020/04/30	0	0.00	3	12.30	12.20	-3	5,171	-0.06%
2020/04/28	5	12.05	0	0.00	12.00	5	5,083	0.10%
2020/04/27	0	0.00	5	12.12	11.85	-5	5,036	-0.10%
2020/04/24	2	11.93	2	11.90	11.85	0	4,942	0.00%
2020/04/23	10	11.94	5	11.89	11.90	5	4,903	0.10%
2020/04/22	2	11.45	4	11.55	11.50	-2	4,724	-0.04%
2020/04/21	12	11.90	5	11.60	11.70	7	4,677	0.15%
2020/04/17	6	11.78	0	0.00	11.20	6	4,476	0.13%
2020/04/16	5	11.69	2	11.80	11.70	3	4,397	0.07%
2020/04/13	0	0.00	10	11.20	11.25	-10	4,152	-0.24%
2020/04/08	11	12.12	1	12.30	11.45	10	4,009	0.25%
2020/04/07	0	0.00	2	11.60	11.80	-2	3,856	-0.05%
2020/03/31	2	9.94	3	9.87	9.75	-1	3,548	-0.03%
2020/03/30	2	9.77	20	9.32	9.80	-18	3,498	-0.51%
2020/03/27	17	9.73	0	0.00	9.50	17	3,455	0.49%
2020/03/25	0	0.00	10	9.53	9.54	-10	3,367	-0.30%
2020/03/23	1	8.18	0	0.00	8.36	1	3,276	0.03%
2020/03/20	8	8.47	6	8.73	8.69	2	3,258	0.06%
2020/03/19	1	8.25	0	0.00	8.19	1	3,231	0.03%
2020/03/17	3	9.79	14	9.32	9.54	-11	3,140	-0.35%
2020/03/16	11	9.55	9	9.21	9.17	2	3,058	0.07%
2020/03/13	2	8.45	0	0.00	8.93	2	2,950	0.07%
2020/03/09	1	12.00	16	12.62	11.60	-15	2,681	-0.56%
2020/03/06	1	13.05	0	0.00	12.85	1	2,549	0.04%
2020/03/05	6	13.43	123	13.49	13.25	-117	2,404	-4.87%	大賣/鉅額交易
2020/03/04	119	13.41	5	13.42	13.50	114	2,074	5.49%	大買/鉅額交易
2020/03/03	34	12.41	29	12.46	12.30	5	1,734	0.29%
2020/03/02	17	12.26	15	12.50	12.30	2	1,581	0.13%
2020/02/27	5	12.40	4	12.75	12.15	1	1,469	0.07%
2020/02/26	2	12.63	6	12.46	12.75	-4	1,355	-0.29%
2020/02/25	7	12.12	0	0.00	11.80	7	1,144	0.61%
2020/02/24	5	12.35	4	11.95	12.05	1	1,067	0.09%
2020/02/21	1	12.20	8	12.43	12.20	-7	1,009	-0.69%
2020/02/20	10	12.60	5	12.41	12.60	5	957	0.52%
2020/02/19	0	0.00	6	12.30	12.25	-6	794	-0.76%
2020/02/18	13	11.55	5	11.65	12.30	8	687	1.16%
2020/02/12	2	10.53	6	10.56	10.60	-4	469	-0.85%
2020/02/11	0	0.00	2	10.45	10.35	-2	429	-0.47%
2020/02/10	0	0.00	4	9.92	10.35	-4	402	-0.99%
2020/01/31	1	9.54	0	0.00	9.58	1	354	0.28%
2020/01/30	2	9.67	0	0.00	9.57	2	363	0.55%
2020/01/16	1	10.15	0	0.00	10.15	1	423	0.24%
2020/01/06	0	0.00	0.1	10.20	10.20	-0.1	411	-0.02%
2019/12/12	1	10.25	0	0.00	10.20	1	391	0.26%
2019/11/27	1	10.25	0	0.00	10.30	1	441	0.23%
2019/11/15	5	10.50	0	0.00	10.45	5	436	1.15%
2019/11/14	1	10.30	0	0.00	10.30	1	433	0.23%
2019/11/13	1	10.45	0	0.00	10.50	1	432	0.23%
2019/11/08	2	10.55	0	0.00	10.60	2	438	0.46%
2019/11/06	1	10.70	0	0.00	10.65	1	434	0.23%
2019/10/30	0	0.00	1	11.10	11.05	-1	489	-0.20%
2019/09/04	1	10.80	0	0.00	10.75	1	458	0.22%
2019/07/30	0	0.00	6	11.20	11.15	-6	782	-0.77%
2019/07/24	1	11.60	0	0.00	11.35	1	805	0.12%
2019/06/21	0	0.00	7	11.19	11.45	-7	1,448	-0.48%
2019/06/04	2	10.90	0	0.00	10.90	2	1,589	0.13%
2019/05/28	1	10.75	1	10.85	10.80	0	1,665	0.00%
2019/05/23	0	0.00	5	10.85	10.85	-5	1,788	-0.28%
2019/05/22	3	11.10	0	0.00	11.05	3	1,806	0.17%
2019/05/17	2	11.40	0	0.00	11.00	2	1,794	0.11%
2019/05/15	1	11.90	0	0.00	11.75	1	1,788	0.06%
2019/05/10	0	0.00	1	13.20	12.95	-1	1,725	-0.06%
2019/05/09	10	13.83	10	13.67	13.05	0	1,687	0.00%
2019/05/08	3	13.60	3	13.60	13.60	0	1,557	0.00%
2019/05/07	0	0.00	1	13.00	13.05	-1	1,494	-0.07%
2019/05/03	0	0.00	1	12.70	12.75	-1	1,466	-0.07%
2019/05/02	2	12.70	0	0.00	12.80	2	1,454	0.14%
2019/04/29	2	12.40	0	0.00	12.15	2	1,424	0.14%
2019/04/25	1	12.80	0	0.00	12.80	1	1,422	0.07%
2019/04/19	17	13.31	10	13.40	13.20	7	1,369	0.51%
2019/04/16	0	0.00	0.1	12.65	12.70	-0.1	1,233	0.00%
2019/04/01	0	0.00	2	13.00	13.20	-2	929	-0.22%
2019/03/21	2	11.90	0	0.00	11.90	2	718	0.28%
2019/03/15	0	11.70	0	0.00	11.60	0	657	0.00%
2019/03/12	1	12.05	1	11.80	11.85	0	654	0.00%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/05	0	11.35	0	0.00	11.35	0	628	0.00%
2019/02/22	15	12.00	15	11.90	11.95	0	549	0.00%
2019/01/29	0	0.00	1	10.70	10.75	-1	470	-0.21%
2018/12/14	0	0.00	2	10.55	10.80	-2	461	-0.43%
2018/11/29	10	10.80	0	0.00	10.75	10	472	2.12%
2018/11/23	0	0.00	1	9.82	9.82	-1	421	-0.24%
2018/11/14	1	10.45	0	0.00	10.45	1	426	0.23%
2018/08/10	1	13.65	0	0.00	13.15	1	1,193	0.08%
2018/07/11	0	0.00	3	12.90	12.70	-3	1,158	-0.26%
2018/07/09	3	12.80	0	0.00	12.70	3	1,184	0.25%
2018/06/06	1	13.90	0	0.00	13.80	1	1,418	0.07%
2018/06/01	0	0.00	6	13.80	13.20	-6	1,358	-0.44%
2018/05/25	6	12.88	0	0.00	12.70	6	1,320	0.45%
2018/05/21	0	0.00	2	12.60	12.60	-2	1,321	-0.15%
2018/05/17	2	12.50	0	0.00	12.30	2	1,325	0.15%
2018/03/26	0	0.00	5	13.00	12.90	-5	3,435	-0.15%
2018/03/15	0	0.00	1	13.90	13.80	-1	3,714	-0.03%
2018/03/07	0	0.00	1	13.70	13.70	-1	3,499	-0.03%
2018/03/05	1	14.50	0	0.00	14.15	1	3,535	0.03%
2018/02/27	0	0.00	10	13.60	13.35	-10	3,628	-0.28%
2018/02/07	1	13.30	0	0.00	12.90	1	4,025	0.02%
2018/02/06	1	13.45	0	0.00	13.05	1	4,153	0.02%
2018/01/29	17	16.05	13	15.70	16.05	4	5,024	0.08%
2018/01/24	0	0.00	2	14.85	14.90	-2	4,669	-0.04%
2018/01/19	21	15.27	23	15.08	15.20	-2	4,448	-0.04%
2018/01/18	2	14.35	0	0.00	14.35	2	4,172	0.05%
2018/01/17	2	14.75	2	14.55	14.65	0	4,138	0.00%
2018/01/05	0	0.00	1	14.00	14.10	-1	3,982	-0.03%
2018/01/04	1	14.40	0	0.00	14.30	1	3,960	0.03%
2018/01/02	0	0.00	1	14.15	14.05	-1	3,853	-0.03%