圓剛 (2417)-富邦-建國券商分點個股進出

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
36.05
漲跌
▼0.60
漲幅
-1.64%
成交量
992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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/02	0	0.00	12	36.42	36.65	-12	5,942	-0.20%
2024/04/30	3.3	36.82	0	0.00	36.70	3.3	5,968	0.06%
2024/04/29	0	0.00	1	36.75	36.75	-1	5,970	-0.02%
2024/04/26	1.1	36.50	0	0.00	36.70	1.1	5,967	0.02%
2024/04/25	7	36.09	5	36.10	36.00	2	5,954	0.03%
2024/04/24	0	37.00	0	0.00	36.80	0	5,941	0.00%
2024/04/22	0	36.00	28	35.84	35.45	-28	5,930	-0.47%
2024/04/19	5	37.32	5	37.33	36.75	0	5,915	0.00%
2024/04/18	0.3	38.23	17.3	38.08	37.75	-17	5,896	-0.29%
2024/04/17	2	39.20	11	38.84	38.75	-9	5,882	-0.15%
2024/04/16	2	39.25	5	39.17	38.60	-3	5,885	-0.05%
2024/04/15	0.1	41.69	1	41.00	40.50	-0.9	5,878	-0.01%
2024/04/12	1	42.60	2.1	42.74	42.80	-1.1	5,859	-0.02%
2024/04/11	35.1	43.13	21.1	42.44	42.00	14	5,832	0.24%
2024/04/10	4	44.08	5	44.39	43.90	-1	5,772	-0.02%
2024/04/09	2	43.95	2	43.90	43.70	0	5,767	0.00%
2024/04/08	2	45.05	8	44.91	44.30	-6	5,749	-0.10%
2024/04/03	0	0.00	9	44.88	44.60	-9	5,735	-0.16%
2024/04/02	7	45.21	11	45.95	45.00	-4	5,733	-0.07%
2024/04/01	12.1	45.14	14.2	45.08	44.60	-2.1	5,630	-0.04%
2024/03/29	26.2	43.93	30.1	44.68	43.40	-3.9	5,542	-0.07%
2024/03/28	75.2	44.45	47.2	44.50	44.65	28	5,483	0.51%
2024/03/27	79.5	45.06	64.5	44.49	45.45	15	5,406	0.28%
2024/03/26	112.3	48.57	13	49.00	46.20	99.3	5,295	1.87%	大買/
2024/03/25	5.5	51.25	214	51.43	51.10	-208.5	4,849	-4.30%	大賣/鉅額交易
2024/03/22	2	50.13	10	50.14	50.70	-8	4,833	-0.17%
2024/03/21	19	46.54	2	46.00	47.80	17	4,780	0.36%
2024/03/20	9	45.44	2.5	45.02	45.05	6.5	4,796	0.14%
2024/03/19	0	47.05	0	47.75	47.05	0	4,847	0.00%
2024/03/18	0	47.35	0	0.00	47.90	0	4,975	0.00%
2024/03/15	10.5	47.81	0.8	47.62	46.55	9.7	5,080	0.19%
2024/03/14	5	49.13	0	0.00	49.35	5	5,140	0.10%
2024/03/13	5	48.71	1	48.62	49.00	4	5,148	0.08%
2024/03/12	11.2	49.13	17	48.85	49.70	-5.8	5,181	-0.11%
2024/03/11	222	51.68	422	53.28	51.50	-200	5,293	-3.78%	大買/大賣/鉅額交易
2024/03/08	419.6	51.54	30.3	51.74	50.90	389.3	5,071	7.68%	大買/鉅額交易
2024/03/07	59.2	53.76	87.6	53.17	52.80	-28.4	4,889	-0.58%
2024/03/06	31	50.26	79.8	50.28	52.20	-48.8	4,241	-1.15%
2024/03/05	45	46.42	18.6	47.50	47.50	26.4	3,711	0.71%
2024/03/04	39	41.80	24.5	43.00	43.20	14.5	3,668	0.40%
2024/03/01	4	39.32	3	39.12	39.30	1	3,368	0.03%
2024/02/29	6.8	38.79	32.6	38.72	39.00	-25.8	3,325	-0.78%
2024/02/27	9	36.30	0.1	36.45	36.30	8.9	3,511	0.25%
2024/02/26	2	36.78	0	0.00	36.75	2	4,034	0.05%
2024/02/23	11.1	37.31	2	37.20	36.95	9.1	4,044	0.23%
2024/02/22	12	37.91	7	38.39	38.55	5	4,027	0.12%
2024/02/21	0	35.35	0	0.00	35.05	0	3,811	0.00%
2024/02/20	0	34.65	2	34.80	35.10	-2	4,085	-0.05%
2024/02/19	0	0.00	2	35.45	35.30	-2	5,312	-0.04%
2024/02/15	2	33.30	0	0.00	33.25	2	6,214	0.03%
2024/02/05	2	33.05	0	0.00	33.00	2	6,308	0.03%
2024/02/02	0	33.25	2	33.30	33.70	-2	6,406	-0.03%
2024/02/01	2	33.50	4	33.38	33.30	-2	6,452	-0.03%
2024/01/30	1	33.75	3	33.87	34.00	-2	6,575	-0.03%
2024/01/29	4	34.13	2	34.50	34.20	2	6,656	0.03%
2024/01/26	40	35.03	38	34.39	34.25	2	6,775	0.03%
2024/01/25	7	33.42	3	33.57	33.00	4	6,958	0.06%
2024/01/24	0	0.00	1	34.15	33.65	-1	7,322	-0.01%
2024/01/23	1	32.65	0	0.00	32.75	1	7,576	0.01%
2024/01/22	1	32.50	0	0.00	32.45	1	7,686	0.01%
2024/01/12	1	32.70	0	0.00	32.60	1	7,803	0.01%
2024/01/09	0	0.00	5	33.38	34.00	-5	7,840	-0.06%
2024/01/08	0.1	33.51	3	34.00	33.40	-2.9	7,849	-0.04%
2024/01/04	0	0.00	1	34.55	34.40	-1	7,889	-0.01%
2024/01/03	2	34.60	0	0.00	34.50	2	7,950	0.03%
2024/01/02	1	35.20	4	36.00	35.05	-3	8,221	-0.04%
2023/12/29	2.1	36.38	2	36.15	36.00	0.1	8,823	0.00%
2023/12/28	7	36.15	0	0.00	36.15	7	9,249	0.08%
2023/12/27	0.6	36.20	0	0.00	36.15	0.6	9,598	0.01%
2023/12/26	0	0.00	5	35.90	35.65	-5	9,654	-0.05%
2023/12/21	8	35.70	0	0.00	35.70	8	9,797	0.08%
2023/12/20	1	35.90	0	0.00	36.05	1	9,829	0.01%
2023/12/19	4	35.10	5	35.40	35.20	-1	9,925	-0.01%
2023/12/18	3	36.17	1	35.85	36.00	2	10,096	0.02%
2023/12/15	2	36.50	4.3	36.66	36.25	-2.3	10,228	-0.02%
2023/12/14	4	37.18	9.1	38.16	37.20	-5.1	10,270	-0.05%
2023/12/13	22	37.65	19	38.30	38.10	3	10,327	0.03%
2023/12/12	2	37.55	3.2	36.88	36.70	-1.2	10,205	-0.01%
2023/12/11	9	39.59	2	39.85	38.70	7	10,107	0.07%
2023/12/07	1	39.65	1	38.95	38.65	0	10,177	0.00%
2023/12/06	9.1	40.22	10	39.79	39.85	-0.9	10,092	-0.01%
2023/12/05	10	40.05	1	39.35	39.80	9	9,913	0.09%
2023/12/04	38.3	39.48	33.4	39.94	39.80	5	9,798	0.05%
2023/12/01	0.1	38.79	0	0.00	38.95	0.1	9,645	0.00%
2023/11/30	7	38.11	15.1	38.80	38.60	-8.1	9,605	-0.08%
2023/11/29	1.2	39.54	4	39.05	38.95	-2.8	9,511	-0.03%
2023/11/28	0.1	39.10	11	39.32	39.40	-10.9	9,429	-0.12%
2023/11/27	7	38.96	3	39.23	39.25	4	9,361	0.04%
2023/11/24	81.1	39.97	71	39.47	40.30	10.1	9,279	0.11%
2023/11/22	1	38.40	26	38.52	38.25	-25	8,297	-0.30%
2023/11/21	5.1	38.53	6	38.56	38.15	-0.9	8,215	-0.01%
2023/11/20	9	37.94	11	38.01	37.80	-2	8,067	-0.02%
2023/11/17	13	38.18	22	38.84	38.20	-9	7,939	-0.11%
2023/11/16	118	40.81	89.1	41.13	39.00	28.9	7,643	0.38%	大買/
2023/11/15	6	38.46	19	38.94	39.35	-13	6,398	-0.20%
2023/11/14	68	36.87	132	36.83	35.80	-64	5,913	-1.08%	大賣/
2023/11/13	33	33.99	14	33.52	34.40	19	5,439	0.35%
2023/11/10	57.4	33.43	49	32.99	33.25	8.4	5,334	0.16%
2023/11/09	13	32.67	18	32.69	32.60	-5	5,220	-0.10%
2023/11/08	8	33.55	0.6	33.60	33.35	7.4	5,172	0.14%
2023/11/07	5	34.21	5	33.80	33.50	0	5,124	0.00%
2023/11/06	5.1	33.23	36	33.76	33.55	-30.9	5,027	-0.62%
2023/11/03	4	35.09	4	34.83	34.80	0	4,930	0.00%
2023/11/02	25	34.99	41	35.10	35.60	-16	4,784	-0.33%
2023/11/01	89	34.45	85	34.74	34.75	4	4,479	0.09%
2023/10/31	28	33.44	56	33.23	32.80	-28	4,077	-0.69%
2023/10/30	37	35.24	25.4	35.84	35.90	11.6	3,788	0.30%
2023/10/27	11	31.88	20	32.65	32.65	-9	3,665	-0.25%
2023/10/26	6	29.75	0	0.00	29.70	6	3,624	0.17%
2023/10/25	2	31.13	1	31.20	31.10	1	3,590	0.03%
2023/10/24	2	30.60	6	30.58	30.50	-4	3,562	-0.11%
2023/10/23	12	28.95	0	0.00	28.95	12	3,532	0.34%
2023/10/20	11	28.73	22	28.84	28.75	-11	3,515	-0.31%
2023/10/19	15	30.04	0	0.00	30.00	15	3,484	0.43%
2023/10/18	2	30.30	9	30.91	30.50	-7	3,460	-0.20%
2023/10/17	1	31.60	1	31.23	31.40	0	3,431	0.00%
2023/10/16	25	31.95	6	31.96	31.85	19	3,396	0.56%
2023/10/13	1	32.20	7	32.54	32.35	-6	3,359	-0.18%
2023/10/12	5	32.66	12	33.01	33.00	-7	3,334	-0.21%
2023/10/11	4	32.78	29	32.41	32.50	-25	3,289	-0.76%
2023/10/06	37	34.18	32.9	33.92	34.25	4.1	3,221	0.13%
2023/10/05	164	36.17	43.6	35.94	35.85	120.4	2,924	4.12%	大買/鉅額交易
2023/10/04	105	33.54	132	33.99	34.80	-27	2,300	-1.17%	大買/大賣/
2023/10/03	42.8	31.59	51	31.70	31.65	-8.2	1,848	-0.44%
2023/10/02	6	28.88	44	29.85	29.90	-38	1,454	-2.61%
2023/09/28	48	27.19	5	27.20	27.20	43	1,369	3.14%
2023/09/27	0	0.00	1	24.70	24.75	-1	1,249	-0.08%
2023/09/26	2	24.75	0	0.00	24.65	2	1,233	0.16%
2023/09/25	4	25.90	3	25.35	25.35	1	1,193	0.08%
2023/09/22	19	26.97	16	26.52	26.65	3	1,142	0.26%
2023/09/21	8	26.87	8.4	27.10	26.90	-0.4	1,032	-0.04%
2023/09/20	4	27.08	18	25.68	26.40	-14	820	-1.71%
2023/09/19	15	25.02	9	25.00	24.95	6	677	0.89%
2023/09/18	3	25.40	33	24.55	25.40	-30	590	-5.08%
2023/09/14	0	0.00	10.2	23.35	23.20	-10.2	446	-2.28%
2023/09/13	31.2	23.13	0	0.00	23.35	31.2	427	7.30%
2023/09/12	0	0.00	12.8	22.88	22.90	-12.8	318	-4.01%
2023/08/31	40	21.00	0	0.00	21.30	40	268	14.87%
2023/08/29	0	0.00	1	20.60	20.70	-1	276	-0.36%
2023/08/25	0	20.80	0	0.00	20.60	0	283	0.00%
2023/08/24	0	21.10	0	0.00	20.80	0	284	0.00%
2023/08/21	0	0.00	0	21.85	20.70	0	293	0.00%
2023/08/04	0	0.00	1.6	20.76	20.80	-1.6	343	-0.47%
2023/07/31	0	0.00	1	20.90	20.85	-1	397	-0.25%
2023/07/18	1	21.40	4	21.53	21.30	-3	796	-0.38%
2023/07/12	0	21.15	0	0.00	21.05	0	791	0.00%
2023/07/10	0	0.00	3	21.35	21.35	-3	794	-0.38%
2023/07/07	0	0.00	9	21.68	21.60	-9	795	-1.13%
2023/07/06	1	21.90	3	22.00	22.00	-2	793	-0.25%
2023/07/05	0	0.00	1	22.15	22.05	-1	797	-0.13%
2023/07/04	2	22.20	0	0.00	22.20	2	799	0.25%
2023/06/28	1	21.80	2	21.80	21.75	-1	785	-0.12%
2023/06/19	0	0.00	1	22.05	21.95	-1	778	-0.13%
2023/06/14	1	21.65	0	0.00	21.70	1	763	0.13%
2023/06/13	4	21.69	0	0.00	21.75	4	764	0.52%
2023/06/12	8	21.81	0	0.00	21.80	8	764	1.05%
2023/06/01	1	21.80	3	22.00	21.95	-2	772	-0.26%
2023/05/31	0	0.00	1	22.00	21.95	-1	774	-0.13%
2023/05/24	0	0.00	3	21.60	21.70	-3	765	-0.39%
2023/05/23	0	0.00	5	21.55	21.60	-5	766	-0.65%
2023/05/22	0	0.00	5	21.52	21.40	-5	770	-0.65%
2023/05/19	2	21.50	0	0.00	21.35	2	767	0.26%
2023/05/18	3	21.40	0	0.00	21.40	3	771	0.39%
2023/05/17	6.2	21.34	2	21.33	21.30	4.2	772	0.54%
2023/05/15	1	20.80	0	0.00	20.95	1	770	0.13%
2023/05/11	3	21.00	1	21.20	20.90	2	764	0.26%
2023/05/10	2	21.95	0	0.00	21.90	2	741	0.27%
2023/05/09	1.1	22.26	13	22.19	22.10	-11.9	731	-1.63%
2023/05/08	1	22.60	0	0.00	22.50	1	718	0.14%
2023/05/04	0	0.00	3	22.77	23.10	-3	690	-0.43%
2023/05/03	48	23.54	5	23.32	22.95	43	656	6.55%
2023/05/02	0	0.00	2	25.45	25.45	-2	383	-0.52%
2023/04/25	0	0.00	15	22.95	22.75	-15	306	-4.89%
2023/04/19	1	24.30	4	24.20	24.00	-3	300	-1.00%
2023/04/17	0	0.00	5	23.92	23.75	-5	289	-1.72%
2023/04/14	15	24.00	0	0.00	23.90	15	289	5.17%
2023/04/13	4	24.46	0	0.00	24.25	4	288	1.39%
2023/04/12	0	0.00	9	24.24	24.25	-9	284	-3.16%
2023/04/11	9	24.12	2	24.20	24.10	7	285	2.46%
2023/04/06	0	0.00	5	23.69	23.90	-5	285	-1.75%
2023/03/31	5	23.31	0	0.00	23.35	5	288	1.73%
2023/03/30	0	0.00	2	23.55	23.30	-2	289	-0.69%
2023/03/29	2	23.25	0	0.00	23.25	2	291	0.69%
2023/03/27	0	0.00	4	24.00	23.95	-4	303	-1.32%
2023/03/23	0	23.70	0	0.00	23.70	0	311	0.00%
2023/03/22	0	23.35	0	0.00	23.50	0	380	0.00%
2023/03/15	0	23.23	0	0.00	23.00	0	397	0.00%
2023/03/14	1	23.30	0	0.00	23.20	1	401	0.25%
2023/03/13	0	0.00	10	22.93	23.35	-10	410	-2.44%
2023/03/10	0	0.00	8	23.94	23.90	-8	435	-1.84%
2023/03/08	0	24.25	1	24.30	24.40	-1	491	-0.20%
2023/03/01	0	0.00	5	23.90	23.60	-5	692	-0.72%
2023/02/24	5	23.80	0	0.00	23.80	5	692	0.72%
2023/02/20	3	23.88	0	0.00	23.75	3	697	0.43%
2023/02/02	15	23.38	6	23.35	23.45	9	789	1.14%
2023/01/06	0	0.00	2	22.65	22.55	-2	784	-0.26%
2022/12/26	0	0.00	4	22.60	22.75	-4	887	-0.45%
2022/12/23	0	0.00	1	22.40	22.60	-1	884	-0.11%
2022/12/21	0	0.00	9	22.20	22.20	-9	891	-1.01%
2022/12/20	0	0.00	11	22.28	22.05	-11	892	-1.23%
2022/12/14	22	23.69	3	24.23	23.60	19	886	2.14%
2022/12/06	0	0.00	1	22.85	22.90	-1	849	-0.12%
2022/12/02	0	0.00	24	23.20	23.10	-24	941	-2.55%
2022/12/01	5	23.91	4	23.90	23.85	1	951	0.11%
2022/11/28	25	24.96	6	24.22	24.25	19	927	2.05%
2022/11/25	0	0.00	2	24.25	24.30	-2	799	-0.25%
2022/11/15	5	22.56	0	0.00	22.40	5	776	0.64%
2022/11/14	30	23.20	34	23.30	23.60	-4	784	-0.51%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/09	1	20.80	5	21.00	20.75	-4	709	-0.56%
2022/11/04	0	0.00	1	20.30	20.40	-1	710	-0.14%
2022/11/01	10	19.90	0	0.00	19.90	10	715	1.40%
2022/10/26	0	0.00	1	19.50	19.45	-1	727	-0.14%
2022/10/17	0	0.00	2	18.95	19.50	-2	741	-0.27%
2022/10/14	2	19.50	0.8	19.60	19.60	1.2	742	0.16%
2022/10/12	1	20.00	0	0.00	20.10	1	736	0.14%
2022/10/05	13	22.17	13	22.16	21.60	0	730	0.00%
2022/09/28	3	19.65	0	0.00	19.30	3	650	0.46%
2022/09/26	1	20.50	0	0.00	20.20	1	651	0.15%
2022/09/23	1	21.65	0	0.00	21.65	1	653	0.15%
2022/09/22	1	21.70	0	0.00	22.40	1	656	0.15%
2022/09/19	1	22.90	0	0.00	22.80	1	659	0.15%
2022/09/15	0	0.00	1	24.25	24.20	-1	658	-0.15%
2022/09/13	1	24.40	1	24.15	24.15	0	655	0.00%
2022/09/12	1	25.80	1	25.00	24.90	0	650	0.00%
2022/09/08	2	24.93	14	25.06	24.90	-12	610	-1.97%
2022/09/07	3	23.72	0	0.00	23.20	3	557	0.54%
2022/09/06	0	0.00	6	23.19	24.05	-6	519	-1.16%
2022/09/05	2	24.25	0	0.00	24.25	2	488	0.41%
2022/09/02	5	23.59	5	23.85	23.55	0	477	0.00%
2022/09/01	0	0.00	25	23.87	23.70	-25	484	-5.16%
2022/08/31	30	24.54	0	0.00	24.30	30	492	6.10%
2022/08/30	0	0.00	4	23.70	23.75	-4	557	-0.72%
2022/08/29	0	0.00	11	22.85	22.95	-11	555	-1.98%
2022/08/23	0	0.00	3	23.73	23.30	-3	562	-0.53%
2022/08/22	7	23.71	1	23.85	23.45	6	561	1.07%
2022/08/19	1	23.45	0	0.00	23.25	1	553	0.18%
2022/08/17	1	23.15	4	23.25	23.30	-3	528	-0.57%
2022/08/16	2	22.80	0	0.00	22.60	2	537	0.37%
2022/08/15	3	22.20	0	0.00	22.50	3	544	0.55%
2022/08/12	5	22.00	0	0.00	22.15	5	570	0.88%
2022/08/11	0	0.00	1	21.90	21.75	-1	641	-0.16%
2022/08/10	0	0.00	2	22.00	21.60	-2	666	-0.30%
2022/08/01	0	0.00	1	22.25	22.10	-1	843	-0.12%
2022/07/28	0	0.00	1	22.90	21.55	-1	894	-0.11%
2022/07/27	0	0.00	3	21.70	21.70	-3	921	-0.33%
2022/07/26	3	21.45	10	21.30	21.35	-7	958	-0.73%
2022/07/22	0	0.00	5	21.85	21.75	-5	1,187	-0.42%
2022/07/21	0	0.00	1	22.00	22.00	-1	1,385	-0.07%
2022/07/20	5	21.35	0	0.00	21.30	5	1,761	0.28%
2022/07/19	2	21.00	0	0.00	20.95	2	2,544	0.08%
2022/07/18	8	21.10	0	0.00	21.05	8	2,866	0.28%
2022/07/04	2	19.80	0	0.00	19.60	2	3,652	0.05%
2022/07/01	5	20.96	0.4	20.17	19.70	4.6	3,669	0.13%
2022/06/30	1	21.80	0	0.00	21.45	1	3,711	0.03%
2022/06/27	1	23.00	0	0.00	23.15	1	3,808	0.03%
2022/06/22	0	0.00	1	22.00	21.85	-1	3,986	-0.03%
2022/06/21	0	0.00	0.8	22.00	22.80	-0.8	3,982	-0.02%
2022/06/20	3	22.53	0	0.00	21.60	3	3,979	0.08%
2022/06/16	0	24.68	1	24.66	24.20	-1	3,964	-0.03%
2022/06/14	0	0.00	0.3	24.75	24.80	-0.3	3,970	-0.01%
2022/06/13	0	0.00	9	24.85	24.85	-9	3,970	-0.23%
2022/06/10	0	0.00	1	25.45	25.30	-1	3,970	-0.03%
2022/06/09	21	25.75	1	25.90	25.65	20	3,982	0.50%
2022/06/08	8	26.40	9.6	26.23	26.25	-1.6	3,974	-0.04%
2022/06/06	2	26.15	2	26.25	26.15	0	3,911	0.00%
2022/05/30	0	0.00	1	25.85	25.80	-1	3,919	-0.03%
2022/05/24	1	25.40	0	0.00	25.05	1	3,920	0.03%
2022/05/23	2	25.95	0	0.00	26.05	2	3,909	0.05%
2022/05/19	18	26.54	6	26.40	25.80	12	3,907	0.31%
2022/05/18	0	0.00	1	26.45	26.15	-1	3,836	-0.03%
2022/05/17	1	25.30	0	0.00	25.25	1	3,819	0.03%
2022/05/16	0	0.00	1	25.20	25.35	-1	3,820	-0.03%
2022/05/13	3	24.90	0	0.00	25.35	3	3,815	0.08%
2022/05/12	0	0.00	4	26.20	24.20	-4	3,798	-0.11%
2022/05/11	0	0.00	1	27.40	26.75	-1	3,771	-0.03%
2022/05/09	3	28.20	0	27.40	27.85	3	3,704	0.08%
2022/05/06	0	0.00	2	28.15	28.00	-2	3,686	-0.05%
2022/05/05	18	28.74	28	28.55	28.65	-10	3,680	-0.27%
2022/05/04	0	0.00	10	27.75	28.25	-10	3,661	-0.27%
2022/05/03	0	0.00	21	28.38	28.00	-21	3,645	-0.58%
2022/04/29	5	30.49	6.6	29.21	29.10	-1.6	3,632	-0.04%
2022/04/28	3	29.52	1	28.90	30.00	2	3,512	0.06%
2022/04/27	34	30.30	44	30.32	30.25	-10	3,448	-0.29%
2022/04/26	26.1	32.77	56	32.54	30.15	-29.9	3,302	-0.90%
2022/04/25	118.1	34.86	142	34.21	32.15	-23.9	2,950	-0.81%	大買/大賣/
2022/04/22	72	32.47	63.8	33.28	33.80	8.2	2,202	0.37%
2022/04/21	77.2	30.93	45	31.13	30.75	32.2	1,912	1.68%
2022/04/20	16	29.67	24.2	29.66	29.90	-8.2	1,712	-0.48%
2022/04/19	73.1	28.96	33	29.47	30.35	40.1	1,600	2.51%
2022/04/18	0	0.00	3	26.65	27.60	-3	1,408	-0.21%
2022/04/14	1	25.75	0	0.00	25.75	1	1,553	0.06%
2022/04/13	2	25.80	0	0.00	26.00	2	1,726	0.12%
2022/04/12	2	25.70	0	0.00	25.60	2	2,124	0.09%
2022/04/11	1	26.90	0	0.00	26.80	1	2,213	0.05%
2022/04/08	0	0.00	4	28.50	28.55	-4	2,323	-0.17%
2022/04/07	2	28.15	0	0.00	28.20	2	2,417	0.08%
2022/04/06	6	29.01	0	0.00	29.00	6	2,780	0.22%
2022/04/01	36	28.83	32	28.62	28.30	4	3,155	0.13%
2022/03/31	0	0.00	1	27.75	27.80	-1	3,413	-0.03%
2022/03/30	14	27.74	11	27.75	27.60	3	3,643	0.08%
2022/03/29	8	28.32	5	28.50	28.00	3	3,754	0.08%
2022/03/28	0	0.00	3	27.60	28.70	-3	3,664	-0.08%
2022/03/25	0	0.00	6	25.95	26.10	-6	3,580	-0.17%
2022/03/22	1	26.40	0	0.00	26.55	1	3,578	0.03%
2022/03/17	6	25.20	1.6	25.25	25.45	4.4	3,581	0.12%
2022/03/15	1	25.00	0	0.00	24.60	1	3,588	0.03%
2022/03/11	0	25.70	0	0.00	25.70	0	3,571	0.00%
2022/03/09	0	0.00	0.7	25.25	25.25	-0.7	3,569	-0.02%
2022/03/08	1	24.60	0	0.00	25.20	1	3,577	0.03%
2022/03/04	1	26.90	0	0.00	26.95	1	3,572	0.03%
2022/02/24	0	0.00	2	27.30	27.00	-2	3,670	-0.05%
2022/02/23	1	27.90	0	0.00	28.50	1	3,695	0.03%
2022/02/22	1	28.10	0	0.00	28.05	1	3,698	0.03%
2022/02/21	1	29.30	0	0.00	29.40	1	3,699	0.03%
2022/02/15	0	0.00	10	29.77	29.75	-10	3,686	-0.27%
2022/02/14	0.4	29.85	0	0.00	29.90	0.4	3,686	0.01%
2022/02/11	0	30.90	0	0.00	30.60	0	3,680	0.00%
2022/02/10	10	31.70	10	30.75	30.75	0	3,678	0.00%
2022/02/08	0	0.00	1.1	30.96	30.80	-1.1	3,666	-0.03%
2022/02/07	1	29.60	10	29.90	30.40	-9	3,668	-0.25%
2022/01/26	0	0.00	1	30.70	30.10	-1	3,659	-0.03%
2022/01/25	0	0.00	1	31.70	30.65	-1	3,655	-0.03%
2022/01/24	0	0.00	10	31.47	32.00	-10	3,654	-0.27%
2022/01/21	0	0.00	1	33.20	32.00	-1	3,640	-0.03%
2022/01/20	3	32.58	1	33.00	32.60	2	3,630	0.06%
2022/01/19	3	33.27	5	33.32	33.30	-2	3,613	-0.06%
2022/01/18	3	33.03	5	32.86	32.45	-2	3,561	-0.06%
2022/01/17	5	33.68	3	33.27	33.00	2	3,541	0.06%
2022/01/14	13	32.78	10	32.63	32.80	3	3,515	0.09%
2022/01/12	2	32.80	0	0.00	33.20	2	3,504	0.06%
2022/01/11	18	34.96	8	33.68	33.70	10	3,457	0.29%
2022/01/10	11	34.81	10	34.83	34.00	1	3,372	0.03%
2022/01/07	1	36.00	1	36.35	35.15	0	3,310	0.00%
2022/01/06	20	36.17	18	36.45	37.15	2	3,281	0.06%
2022/01/05	31.2	35.60	68.6	35.63	37.60	-37.4	3,478	-1.08%
2022/01/04	15	34.70	12	34.70	34.70	3	3,098	0.10%
2022/01/03	9	32.60	1	32.90	31.55	8	3,040	0.26%
2021/12/30	26.1	31.83	13	32.20	32.00	13.1	2,923	0.45%
2021/12/29	51.4	33.17	23	33.13	32.80	28.4	2,834	1.00%
2021/12/28	42.2	33.19	58.2	33.35	33.55	-16	2,457	-0.65%
2021/12/27	54	29.82	37	30.25	30.50	17	2,038	0.83%
2021/12/24	16	29.37	26	29.44	30.00	-10	1,708	-0.59%
2021/12/23	24	26.47	10	26.70	27.30	14	1,492	0.94%
2021/12/22	1	25.05	0	0.00	24.85	1	1,379	0.07%
2021/12/16	2	24.40	0	0.00	24.75	2	1,509	0.13%
2021/12/14	4.4	24.54	0	0.00	24.35	4.4	1,929	0.23%
2021/12/13	0	0.00	1	25.20	25.20	-1	1,939	-0.05%
2021/12/08	0.1	24.90	0	0.00	25.00	0.1	2,164	0.00%
2021/12/06	2	24.98	0	0.00	24.90	2	2,170	0.09%
2021/12/02	2	24.80	0	0.00	24.70	2	2,165	0.09%
2021/11/30	1	25.20	0	0.00	25.10	1	2,165	0.05%
2021/11/29	16	26.03	10	25.51	25.10	6	2,161	0.28%
2021/11/26	0	0.00	1	25.80	26.00	-1	2,107	-0.05%
2021/11/23	2.1	25.06	0	0.00	25.00	2.1	2,189	0.09%
2021/11/22	2.1	25.11	0	0.00	25.55	2.1	2,208	0.10%
2021/11/18	3	25.80	5	26.06	25.85	-2	2,224	-0.09%
2021/11/17	4	26.85	12	26.96	26.60	-8	2,221	-0.36%
2021/11/16	17	27.40	0	0.00	27.35	17	2,235	0.76%
2021/11/15	0.5	27.20	1.5	27.10	27.35	-1	2,277	-0.04%
2021/11/12	7	27.31	0.8	27.40	27.20	6.2	2,338	0.27%
2021/11/09	0	0.00	1.3	27.40	27.40	-1.3	2,388	-0.05%
2021/11/08	0	27.60	0	0.00	27.55	0	2,539	0.00%
2021/11/04	0	0.00	4	27.74	27.80	-4	2,583	-0.15%
2021/11/03	2	27.35	0.8	27.20	27.20	1.2	2,588	0.05%
2021/11/02	0.2	27.65	0	0.00	27.20	0.2	2,609	0.01%
2021/11/01	0.3	27.59	0	0.00	27.50	0.3	2,609	0.01%
2021/10/28	2.4	27.72	0	0.00	27.70	2.4	2,657	0.09%
2021/10/26	0.2	27.15	0	0.00	27.15	0.2	2,683	0.01%
2021/10/20	0.2	25.85	4	25.95	26.30	-3.8	2,785	-0.14%
2021/10/19	0	0.00	2	25.50	25.60	-2	2,782	-0.07%
2021/10/18	4	24.50	0	0.00	24.40	4	2,792	0.14%
2021/10/15	0	0.00	0.6	24.70	24.70	-0.6	2,801	-0.02%
2021/10/14	3	23.87	4	26.00	24.15	-1	2,784	-0.03%
2021/10/13	4	27.53	5	27.15	26.50	-1	2,712	-0.04%
2021/10/12	2.4	27.10	3.2	27.10	27.10	-0.8	2,353	-0.03%
2021/09/29	2	26.30	2	26.80	26.05	0	2,348	0.00%
2021/09/28	0	0.00	20	28.15	27.85	-20	2,325	-0.86%
2021/09/27	1	28.20	0	28.40	28.10	1	2,359	0.04%
2021/09/23	1	29.20	2	29.85	29.20	-1	2,366	-0.04%
2021/09/22	0	0.00	2	29.88	29.70	-2	2,371	-0.08%
2021/09/17	4	31.00	21	30.90	30.50	-17	2,370	-0.72%
2021/09/15	27	30.94	3	30.75	30.85	24	2,371	1.01%
2021/09/14	16	30.84	15	30.77	31.00	1	2,367	0.04%
2021/09/13	5	29.89	5	29.90	29.85	0	2,325	0.00%
2021/09/09	44	30.53	53	30.37	31.00	-9	2,295	-0.39%
2021/09/08	6	28.17	7.1	29.27	29.80	-1.1	1,997	-0.06%
2021/09/07	0	0.00	22.9	27.01	27.10	-22.9	1,921	-1.19%
2021/09/06	2	28.40	1	28.60	27.45	1	1,919	0.05%
2021/09/02	1	28.65	0	0.00	28.40	1	1,743	0.06%
2021/09/01	1	28.70	0	0.00	29.05	1	1,749	0.06%
2021/08/31	1	28.85	1	28.70	28.70	0	1,753	0.00%
2021/08/27	0.1	28.65	9	28.60	28.70	-8.9	1,826	-0.49%
2021/08/23	6	28.30	3	28.47	28.60	3	1,939	0.15%
2021/08/20	1	27.50	1	27.50	27.70	0	1,961	0.00%
2021/08/19	0	0.00	2	27.30	27.05	-2	1,963	-0.10%
2021/08/18	1	28.10	0	0.00	28.85	1	1,962	0.05%
2021/08/17	0	0.00	1	27.85	27.65	-1	1,982	-0.05%
2021/08/16	1	29.30	3	28.87	29.15	-2	2,018	-0.10%
2021/08/13	0	0.00	23	29.53	29.00	-23	2,071	-1.11%
2021/08/11	0	0.00	1.2	30.36	30.20	-1.2	2,587	-0.05%
2021/08/10	1	30.85	20	30.68	30.80	-19	2,992	-0.63%
2021/08/09	5	33.41	6	31.65	31.55	-1	3,314	-0.03%
2021/08/06	4	34.35	0.3	34.45	34.10	3.7	3,516	0.11%
2021/08/04	14	35.93	0	0.00	35.90	14	3,700	0.38%
2021/08/03	1	35.95	1	36.75	36.65	0	3,774	0.00%
2021/08/02	0	0.00	11	35.05	35.20	-11	3,658	-0.30%
2021/07/29	2	35.00	3	35.00	35.00	-1	3,693	-0.03%
2021/07/28	1	36.30	1	35.50	35.10	0	3,714	0.00%
2021/07/27	3	37.80	3	37.00	37.00	0	3,791	0.00%
2021/07/26	10	38.50	11.2	37.67	37.55	-1.2	3,826	-0.03%
2021/07/23	2	37.70	3	37.78	37.70	-1	3,811	-0.03%
2021/07/22	6	39.22	0	0.00	39.20	6	3,843	0.16%
2021/07/21	7.1	39.13	35.4	38.61	38.80	-28.3	3,868	-0.73%
2021/07/20	8	39.36	1	40.20	39.15	7	3,889	0.18%
2021/07/19	0	0.00	4	40.54	40.45	-4	3,879	-0.10%
2021/07/16	8	40.90	3	41.50	40.90	5	3,962	0.13%
2021/07/15	4	41.14	1	41.00	41.45	3	3,964	0.08%
2021/07/14	0.1	40.95	1	40.45	40.35	-0.9	3,971	-0.02%
2021/07/13	5	40.09	2	40.45	40.30	3	4,030	0.07%
2021/07/12	2	39.75	0	0.00	39.95	2	4,051	0.05%
2021/07/09	1	39.50	5	39.66	39.35	-4	4,066	-0.10%
2021/07/08	1	39.95	0	0.00	39.95	1	4,130	0.02%
2021/07/07	0	0.00	12	40.38	40.00	-12	4,313	-0.28%
2021/07/06	0	0.00	1	40.30	40.30	-1	4,367	-0.02%
2021/07/05	4	40.50	5	40.44	40.85	-1	4,442	-0.02%
2021/07/02	2	40.70	0	0.00	40.40	2	4,509	0.04%
2021/07/01	3	40.10	4	40.23	40.00	-1	4,621	-0.02%
2021/06/30	6	40.13	1.2	40.21	40.30	4.8	4,965	0.10%
2021/06/29	4	40.35	0	0.00	40.25	4	5,111	0.08%
2021/06/28	6	40.75	5	40.67	40.85	1	5,212	0.02%
2021/06/25	0	0.00	2	41.33	41.05	-2	5,267	-0.04%
2021/06/24	29	40.60	0	0.00	41.10	29	5,329	0.54%
2021/06/23	0	0.00	4	40.20	40.20	-4	5,556	-0.07%
2021/06/22	2	39.85	10	39.79	39.80	-8	5,577	-0.14%
2021/06/21	1	40.15	0	0.00	39.85	1	5,636	0.02%
2021/06/18	1	40.70	4	40.76	40.70	-3	5,766	-0.05%
2021/06/17	2	40.93	2	40.68	41.10	0	5,835	0.00%
2021/06/16	6	40.27	5	40.68	40.30	1	5,909	0.02%
2021/06/11	1	42.40	0	0.00	41.80	1	5,998	0.02%
2021/06/10	3	41.38	3	42.30	42.10	0	6,036	0.00%
2021/06/09	3	41.92	11	42.13	41.75	-8	6,056	-0.13%
2021/06/08	0	0.00	4	42.65	42.50	-4	6,122	-0.07%
2021/06/07	3	43.10	8	42.55	42.50	-5	6,168	-0.08%
2021/06/04	5	44.45	6	44.79	44.00	-1	6,159	-0.02%
2021/06/03	0	0.00	2	44.40	44.40	-2	6,171	-0.03%
2021/06/02	4	44.23	9	44.09	44.20	-5	6,186	-0.08%
2021/06/01	4	44.33	5	44.50	44.70	-1	6,183	-0.02%
2021/05/31	4	43.60	4	43.38	43.60	0	6,152	0.00%
2021/05/28	10	43.28	6	43.15	43.30	4	6,155	0.06%
2021/05/27	3	43.35	7	43.50	43.35	-4	6,155	-0.06%
2021/05/26	8	43.28	15	43.40	43.80	-7	6,163	-0.11%
2021/05/25	19	43.32	14	43.39	43.05	5	6,161	0.08%
2021/05/24	16	44.31	17	44.09	43.85	-1	6,157	-0.02%
2021/05/21	41	43.81	33	43.93	43.95	8	6,168	0.13%
2021/05/20	74	45.34	159	44.52	43.95	-85	6,150	-1.38%	大賣/
2021/05/19	25	48.85	44	49.16	46.70	-19	5,957	-0.32%
2021/05/18	106	48.46	118	48.21	48.00	-12	5,696	-0.21%	大買/大賣/
2021/05/17	45	47.97	25	48.19	48.45	20	5,364	0.37%
2021/05/14	57	44.21	49	44.18	44.05	8	5,053	0.16%
2021/05/13	6	40.80	30	41.85	42.15	-24	4,831	-0.50%
2021/05/12	33	40.41	28	38.76	38.35	5	4,786	0.10%
2021/05/11	8	40.66	23	40.22	40.00	-15	4,733	-0.32%
2021/05/10	5	42.64	3	43.05	42.80	2	4,823	0.04%
2021/05/07	6	43.34	3	43.48	43.40	3	4,885	0.06%
2021/05/06	53	44.20	2	43.90	43.75	51	4,975	1.03%
2021/05/05	0	0.00	1	43.70	43.80	-1	5,101	-0.02%
2021/05/04	13	44.55	19	43.82	44.10	-6	5,669	-0.11%
2021/05/03	0	0.00	17	48.11	46.60	-17	6,026	-0.28%
2021/04/29	5	48.75	15	48.13	47.75	-10	6,040	-0.17%
2021/04/28	2	48.30	21	48.34	48.00	-19	6,127	-0.31%
2021/04/27	1	48.35	30	47.88	48.20	-29	6,175	-0.47%
2021/04/26	7	46.92	128	47.22	46.90	-121	6,181	-1.96%	大賣/鉅額交易
2021/04/23	0	0.00	194.3	47.04	47.20	-194.3	6,205	-3.13%	大賣/鉅額交易
2021/04/22	10.4	47.64	48	48.60	46.65	-37.6	6,265	-0.60%
2021/04/21	5	48.69	70	48.77	48.60	-65	6,222	-1.04%
2021/04/20	22	49.49	3	49.32	49.25	19	6,226	0.31%
2021/04/19	5	49.01	78	50.18	50.10	-73	6,235	-1.17%
2021/04/16	2	49.63	66	50.13	49.60	-64	6,242	-1.03%
2021/04/15	6.3	48.87	51.3	49.19	49.40	-45	6,252	-0.72%
2021/04/14	39	49.06	47	49.56	49.05	-8	6,336	-0.13%
2021/04/13	82	52.39	130	53.13	50.10	-48	6,449	-0.74%	大賣/
2021/04/12	6	50.67	202	51.05	51.00	-196	6,321	-3.10%	大賣/鉅額交易
2021/04/09	25	51.00	15	50.69	50.50	10	6,338	0.16%
2021/04/08	21	51.82	8	51.73	51.80	13	6,406	0.20%
2021/04/07	70	51.61	60	51.77	51.70	10	6,357	0.16%
2021/04/06	72	51.73	74	51.26	52.30	-2	6,261	-0.03%
2021/04/01	10.2	49.66	22	49.67	50.10	-11.8	5,963	-0.20%
2021/03/31	7	47.87	19	47.96	47.95	-12	5,904	-0.20%
2021/03/30	0	0.00	1	46.90	46.80	-1	5,944	-0.02%
2021/03/29	11	46.33	0	0.00	46.00	11	6,055	0.18%
2021/03/26	1.3	46.31	4	47.10	46.20	-2.7	6,150	-0.04%
2021/03/25	0	0.00	5	49.52	49.40	-5	5,968	-0.08%
2021/03/24	5	49.76	4	49.70	49.45	1	6,027	0.02%
2021/03/23	0	0.00	17	49.47	50.00	-17	6,012	-0.28%
2021/03/22	2	49.35	0	0.00	48.40	2	5,929	0.03%
2021/03/19	4	49.50	6	49.20	49.15	-2	5,962	-0.03%
2021/03/18	7	49.45	2	49.00	49.45	5	5,930	0.08%
2021/03/16	11	47.50	1	47.65	47.60	10	6,088	0.16%
2021/03/15	2	47.73	3	47.68	47.85	-1	6,151	-0.02%
2021/03/12	4	47.23	7	46.67	46.70	-3	6,255	-0.05%
2021/03/11	2	44.33	1	45.20	45.70	1	6,520	0.02%
2021/03/10	1	43.25	2	43.80	44.30	-1	6,566	-0.02%
2021/03/09	1	42.85	0	0.00	43.05	1	6,673	0.01%
2021/03/08	9	43.82	8	44.01	43.70	1	6,785	0.01%
2021/03/04	0	0.00	2	45.45	45.10	-2	6,969	-0.03%
2021/03/02	1	46.75	0	0.00	45.75	1	7,179	0.01%
2021/02/25	0	0.00	5	46.95	47.60	-5	7,417	-0.07%
2021/02/23	7	46.96	2	46.75	47.05	5	7,548	0.07%
2021/02/22	5	46.31	1	46.40	46.25	4	7,792	0.05%
2021/02/19	0	0.00	1	45.20	45.15	-1	7,896	-0.01%
2021/02/18	1	44.00	0	0.00	44.75	1	8,052	0.01%
2021/02/17	4	43.28	72	43.31	43.50	-68	8,142	-0.84%
2021/02/04	3	46.13	3	46.50	45.90	0	8,372	0.00%
2021/02/03	5	47.17	7	46.86	46.05	-2	8,611	-0.02%
2021/02/02	20	46.20	24	47.08	47.05	-4	9,071	-0.04%
2021/02/01	20	46.84	21	47.17	46.10	-1	9,154	-0.01%
2021/01/29	6	46.15	12	45.43	45.30	-6	9,183	-0.07%
2021/01/28	47	48.39	10.1	48.12	46.90	36.9	9,305	0.40%
2021/01/27	85	48.77	50	48.83	47.60	35	9,417	0.37%
2021/01/26	30.1	50.66	30	49.77	48.80	0.1	9,415	0.00%
2021/01/25	31	49.85	16	50.24	51.80	15	9,068	0.17%
2021/01/22	8	47.03	7	46.81	47.15	1	9,049	0.01%
2021/01/21	9	47.59	9	46.56	46.05	0	9,562	0.00%
2021/01/19	3	47.43	1	47.50	47.45	2	10,071	0.02%
2021/01/18	0	0.00	1	46.40	46.45	-1	10,146	-0.01%
2021/01/15	2	48.00	1	45.60	45.60	1	10,170	0.01%
2021/01/14	2	48.00	0	0.00	47.95	2	10,205	0.02%
2021/01/13	0	0.00	1	47.50	47.85	-1	10,288	-0.01%
2021/01/12	0	0.00	1	48.55	46.75	-1	10,447	-0.01%
2021/01/11	1	47.40	0.4	47.35	47.95	0.6	10,593	0.01%
2021/01/07	110	47.46	2	47.90	47.90	108	11,012	0.98%	大買/鉅額交易
2021/01/06	92	45.57	10	46.51	46.10	82	11,545	0.71%
2021/01/05	3	48.48	0	0.00	47.40	3	11,670	0.03%
2020/12/31	0	0.00	1	49.80	49.95	-1	12,299	-0.01%
2020/12/29	0	0.00	4	49.49	48.65	-4	13,953	-0.03%
2020/12/28	1	48.80	14	48.89	48.70	-13	14,744	-0.09%
2020/12/25	4	50.35	4	49.60	49.10	0	15,292	0.00%
2020/12/24	1	49.75	2	49.83	49.85	-1	15,589	-0.01%
2020/12/23	9	49.04	2	49.35	48.05	7	15,999	0.04%
2020/12/22	7	49.89	0	0.00	50.50	7	16,303	0.04%
2020/12/18	5	49.00	5	49.50	48.55	0	16,703	0.00%
2020/12/17	0	0.00	4	50.25	49.80	-4	16,903	-0.02%
2020/12/16	4	50.28	4	50.78	50.40	0	17,059	0.00%
2020/12/15	0	0.00	2	50.85	49.95	-2	17,679	-0.01%
2020/12/14	0	0.00	1	50.10	50.10	-1	17,777	-0.01%
2020/12/11	3	50.42	3	50.33	49.60	0	18,149	0.00%
2020/12/10	0	0.00	2	50.30	50.00	-2	18,917	-0.01%
2020/12/09	2	51.60	1	53.40	51.70	1	19,978	0.01%
2020/12/08	9.2	52.42	25	52.09	53.00	-15.8	20,588	-0.08%
2020/12/07	16.2	51.17	19	51.69	51.10	-2.8	21,166	-0.01%
2020/12/04	1	56.40	4	55.83	55.60	-3	21,372	-0.01%
2020/12/03	9	56.14	6	56.45	56.00	3	22,484	0.01%
2020/12/02	4	57.33	6	57.08	57.30	-2	22,967	-0.01%
2020/12/01	13	59.16	2	59.30	58.70	11	22,885	0.05%
2020/11/30	5	59.30	36	59.61	59.60	-31	22,824	-0.14%
2020/11/27	20	58.24	20	58.30	59.00	0	22,754	0.00%
2020/11/26	6	56.93	31	57.05	57.30	-25	22,648	-0.11%
2020/11/25	18	57.12	3	58.30	57.30	15	22,623	0.07%
2020/11/24	26	59.46	35.4	59.15	58.60	-9.4	22,575	-0.04%
2020/11/23	4	58.90	5.1	58.76	58.80	-1.1	22,488	-0.01%
2020/11/20	26	58.27	14	57.70	57.70	12	22,423	0.05%
2020/11/19	51	59.21	50	59.16	58.90	1	22,402	0.00%
2020/11/18	21	57.93	8	57.78	58.20	13	22,172	0.06%
2020/11/17	5	56.58	18	56.73	56.90	-13	22,218	-0.06%
2020/11/16	13	58.65	0	0.00	57.60	13	22,288	0.06%
2020/11/13	33	58.17	26	57.76	57.70	7	22,387	0.03%
2020/11/12	19	57.15	11	56.25	57.00	8	22,431	0.04%
2020/11/11	9	56.74	38	55.64	57.00	-29	22,480	-0.13%
2020/11/10	35	57.53	24	56.53	55.50	11	22,356	0.05%
2020/11/09	21	61.03	18	61.21	61.40	3	22,067	0.01%
2020/11/06	35	60.89	27	60.86	60.20	8	22,089	0.04%
2020/11/05	27	61.91	11	61.43	61.40	16	22,156	0.07%
2020/11/04	2	62.95	2	62.05	62.10	0	22,340	0.00%
2020/11/03	29	62.09	32	62.15	61.80	-3	22,675	-0.01%
2020/11/02	16	61.75	21	61.98	61.70	-5	23,534	-0.02%
2020/10/30	73	64.71	60	63.32	62.20	13	24,425	0.05%
2020/10/29	49	64.83	69	65.58	66.50	-20	24,742	-0.08%
2020/10/28	43	63.58	49	63.43	63.50	-6	24,299	-0.02%
2020/10/27	59	62.97	24	63.13	63.30	35	24,240	0.14%
2020/10/26	5	60.78	21	60.90	60.70	-16	23,993	-0.07%
2020/10/23	1	63.60	1	63.10	62.60	0	24,069	0.00%
2020/10/21	4	62.88	4	62.53	62.70	0	24,494	0.00%
2020/10/20	20	63.23	20	62.67	62.50	0	24,854	0.00%
2020/10/19	16	63.35	22	61.98	62.20	-6	24,855	-0.02%
2020/10/16	10	65.14	24	66.77	63.00	-14	24,855	-0.06%
2020/10/15	17	68.02	3	67.60	66.80	14	24,894	0.06%
2020/10/14	45	69.36	63	70.10	67.30	-18	25,105	-0.07%
2020/10/13	39	68.17	54	67.83	67.20	-15	25,279	-0.06%
2020/10/12	21	67.76	32	67.95	67.70	-11	25,195	-0.04%
2020/10/08	34	68.81	65	67.83	67.50	-31	25,336	-0.12%
2020/10/07	59.3	67.67	62	67.56	68.10	-2.7	25,620	-0.01%
2020/10/06	134	67.68	930	67.77	67.50	-796	25,528	-3.12%	大買/大賣/鉅額交易
2020/10/05	2,866	66.48	2,036	66.48	66.50	830	24,601	3.37%	大買/大賣/鉅額交易
2020/09/30	102.2	61.38	84	60.89	60.50	18.2	24,577	0.07%	大買/
2020/09/29	11	61.31	8	60.63	60.10	3	24,713	0.01%
2020/09/28	7	60.59	3	62.97	63.00	4	24,954	0.02%
2020/09/25	9	59.58	8.4	59.73	59.10	0.6	24,564	0.00%
2020/09/24	9	63.31	9	63.02	62.50	0	24,296	0.00%
2020/09/23	15	65.88	12	65.85	64.00	3	24,222	0.01%
2020/09/22	36	63.50	41	63.27	66.00	-5	24,073	-0.02%
2020/09/21	4	65.58	6	66.67	64.70	-2	23,946	-0.01%
2020/09/18	37	66.37	28	66.67	65.80	9	23,911	0.04%
2020/09/17	17	63.66	50	64.27	64.00	-33	23,321	-0.14%
2020/09/16	58	64.39	31	64.35	64.00	27	23,269	0.12%
2020/09/15	79	64.76	47	64.03	63.70	32	22,979	0.14%
2020/09/14	160	58.12	156	59.48	64.10	4	22,178	0.02%	大買/大賣/
2020/09/11	37	60.66	44	60.85	58.30	-7	21,177	-0.03%
2020/09/10	84	66.06	35	64.57	64.30	49	20,578	0.24%
2020/09/09	156	67.17	74	67.19	68.00	82	19,988	0.41%	大買/
2020/09/08	1,180.2	76.91	1,322	76.80	67.20	-141.8	19,686	-0.72%	大買/大賣/鉅額交易
2020/09/07	44	79.14	80	80.34	71.10	-36	19,288	-0.19%
2020/09/04	37	74.16	0	0.00	79.00	37	19,331	0.19%
2020/09/03	1	78.70	14	77.85	79.00	-13	19,716	-0.07%
2020/09/02	14	72.79	30	75.00	76.60	-16	20,043	-0.08%
2020/09/01	248	69.92	40	70.10	69.70	208	20,193	1.03%	大買/鉅額交易
2020/08/31	266	68.83	61	68.12	70.00	205	20,472	1.00%	大買/鉅額交易
2020/08/28	57	63.85	11	64.60	65.90	46	20,493	0.22%
2020/08/27	0	0.00	131	60.04	60.00	-131	20,537	-0.64%	大賣/鉅額交易
2020/08/26	44	60.45	4	61.15	59.50	40	20,496	0.20%
2020/08/25	55	60.91	57	59.14	60.30	-2	20,463	-0.01%
2020/08/24	80	55.89	1	58.00	57.30	79	20,381	0.39%
2020/08/21	47	56.17	50	56.97	56.40	-3	20,321	-0.01%
2020/08/20	11.2	51.54	9	52.53	52.90	2.2	20,139	0.01%
2020/08/19	27	58.74	14	57.22	55.10	13	19,896	0.07%
2020/08/18	22	56.15	23	55.44	59.00	-1	19,748	-0.01%
2020/08/17	32	54.85	62	53.85	55.80	-30	19,661	-0.15%
2020/08/14	72	48.01	15.1	49.12	50.80	56.9	19,553	0.29%
2020/08/13	11	47.13	24	47.52	48.15	-13	19,424	-0.07%
2020/08/12	36	44.61	21	45.13	45.80	15	19,225	0.08%
2020/08/11	41	47.10	44	47.43	46.35	-3	19,088	-0.02%
2020/08/10	31	43.98	70	44.53	45.00	-39	18,843	-0.21%
2020/08/07	108	43.74	107	43.95	43.25	1	18,500	0.01%	大買/大賣/
2020/08/06	212	43.57	114	44.27	43.50	98	17,960	0.55%	大買/大賣/
2020/08/05	156	40.75	87	40.87	41.35	69	16,997	0.41%	大買/
2020/08/04	160	38.11	44	38.75	39.60	116	15,891	0.73%	大買/鉅額交易
2020/08/03	6	35.79	33	36.04	36.00	-27	15,217	-0.18%
2020/07/31	44	36.88	52	36.06	35.75	-8	15,184	-0.05%
2020/07/30	31	36.26	34	36.54	36.70	-3	15,056	-0.02%
2020/07/29	27	35.28	52	35.06	35.65	-25	14,890	-0.17%
2020/07/28	26	35.58	35	34.71	34.30	-9	14,733	-0.06%
2020/07/27	37	36.83	34	35.87	35.75	3	14,450	0.02%
2020/07/24	35	37.46	31	37.18	36.95	4	14,200	0.03%
2020/07/23	8	36.41	9	36.41	36.50	-1	13,766	-0.01%
2020/07/22	22	35.30	29	35.82	36.20	-7	13,647	-0.05%
2020/07/21	14	35.38	9.1	35.52	34.50	5	13,472	0.04%
2020/07/20	32	34.52	7	34.94	33.70	25	13,268	0.19%
2020/07/17	92	38.04	83	38.14	37.40	9	12,881	0.07%
2020/07/16	4	36.75	58	36.24	37.00	-54	12,208	-0.44%
2020/07/15	33	37.61	13	37.54	36.10	20	12,035	0.17%
2020/07/14	71	38.19	90	38.24	38.05	-19	11,593	-0.16%
2020/07/13	92	36.96	26	36.59	36.50	66	11,051	0.60%
2020/07/10	58	35.88	7	35.72	35.30	51	10,684	0.48%
2020/07/09	88	39.48	287	39.51	37.35	-199	10,324	-1.93%	大賣/鉅額交易
2020/07/08	73	36.86	87	36.53	37.70	-14	9,539	-0.15%
2020/07/07	163	33.87	52	34.54	34.85	111	8,843	1.26%	大買/鉅額交易
2020/07/06	161	31.12	5	31.51	31.70	156	8,261	1.89%	大買/鉅額交易
2020/07/03	20	28.87	18	28.91	28.95	2	8,241	0.02%
2020/07/02	15	28.69	4	28.70	28.40	11	8,172	0.13%
2020/07/01	9	28.77	10	28.47	28.10	-1	8,109	-0.01%
2020/06/30	10	28.94	8	28.52	29.00	2	7,921	0.03%
2020/06/29	124	25.04	131	26.05	26.85	-7	7,802	-0.09%	大買/大賣/
2020/06/24	4	24.48	2	24.45	24.45	2	7,666	0.03%
2020/06/23	191	23.57	189	23.52	23.20	2	7,599	0.03%	大買/大賣/
2020/06/22	163	25.28	393	25.41	24.15	-230	7,488	-3.07%	大買/大賣/鉅額交易
2020/06/19	224	25.85	85	25.76	26.40	139	7,418	1.87%	大買/鉅額交易
2020/06/18	285	25.96	217	26.25	26.90	68	7,306	0.93%	大買/大賣/
2020/06/17	312	24.40	309	24.76	24.50	3	7,128	0.04%	大買/大賣/
2020/06/16	110	23.19	142	23.60	23.55	-32	7,031	-0.46%	大買/大賣/
2020/06/15	318	23.62	424	23.94	24.25	-106	6,945	-1.53%	大買/大賣/鉅額交易
2020/06/12	407	22.81	323	22.38	22.85	84	6,741	1.25%	大買/大賣/
2020/06/11	18	21.76	57	21.87	20.80	-39	6,005	-0.65%
2020/06/10	30	19.89	211	20.11	20.15	-181	5,442	-3.33%	大賣/鉅額交易
2020/06/09	1	18.15	22	18.04	18.35	-21	5,048	-0.42%
2020/06/08	25	16.15	5	16.61	16.70	20	4,725	0.42%
2020/06/05	202	16.09	15	15.94	15.95	187	4,555	4.11%	大買/鉅額交易
2020/06/04	1	14.70	2	14.85	14.85	-1	4,308	-0.02%
2020/06/03	4	14.61	3	14.25	14.15	1	4,339	0.02%
2020/05/27	1	13.40	3	13.55	13.40	-2	5,195	-0.04%
2020/05/26	5	13.45	0	0.00	13.55	5	5,279	0.09%
2020/05/25	11	13.80	0	0.00	13.70	11	5,457	0.20%
2020/05/22	10	13.93	5	14.50	13.95	5	5,430	0.09%
2020/05/21	17	14.07	7	14.02	14.30	10	5,349	0.19%
2020/05/20	10	13.44	0	0.00	13.50	10	5,257	0.19%
2020/05/19	2	13.45	0	0.00	13.35	2	5,395	0.04%
2020/05/15	3	12.62	5	12.73	12.75	-2	5,562	-0.04%
2020/05/14	15	13.01	4	12.88	12.80	11	5,602	0.20%
2020/05/13	16	13.68	0	0.00	13.60	16	5,542	0.29%
2020/05/12	3	13.15	5	13.44	13.65	-2	5,502	-0.04%
2020/05/11	3	13.25	0	0.00	13.20	3	5,495	0.05%
2020/05/08	27	13.57	12	13.22	13.30	15	5,485	0.27%
2020/05/07	30	13.17	10	13.33	13.50	20	5,447	0.37%
2020/05/06	2	12.70	3	13.13	12.70	-1	5,352	-0.02%
2020/05/05	2	12.45	2	12.55	12.55	0	5,265	0.00%
2020/04/30	3	12.30	9	12.30	12.20	-6	5,171	-0.12%
2020/04/28	0	0.00	3	12.05	12.00	-3	5,083	-0.06%
2020/04/27	3	12.30	0	0.00	11.85	3	5,036	0.06%
2020/04/23	16	12.05	6	12.12	11.90	10	4,903	0.20%
2020/04/22	2	11.53	1	11.45	11.50	1	4,724	0.02%
2020/04/21	23	11.65	3	11.70	11.70	20	4,677	0.43%
2020/04/20	2	11.50	0	0.00	11.35	2	4,532	0.04%
2020/04/17	0	0.00	6	11.42	11.20	-6	4,476	-0.13%
2020/04/14	2	11.15	4	11.20	11.20	-2	4,222	-0.05%
2020/04/13	6	11.48	23	11.27	11.25	-17	4,152	-0.41%
2020/04/10	2	11.55	0	0.00	11.45	2	4,113	0.05%
2020/04/09	1	11.25	2	11.25	11.25	-1	4,063	-0.02%
2020/04/08	3	11.70	3	12.18	11.45	0	4,009	0.00%
2020/04/07	5	11.62	0	0.00	11.80	5	3,856	0.13%
2020/04/06	1	10.20	0	0.00	10.75	1	3,713	0.03%
2020/03/31	1	9.85	1	9.68	9.75	0	3,548	0.00%
2020/03/19	5	8.19	0	0.00	8.19	5	3,231	0.15%
2020/03/18	2	9.92	2	9.53	9.09	0	3,189	0.00%
2020/03/17	25	9.77	5	9.54	9.54	20	3,140	0.64%
2020/03/16	0	0.00	5	9.20	9.17	-5	3,058	-0.16%
2020/03/12	1	9.95	1	9.37	9.38	0	2,881	0.00%
2020/03/11	0	0.00	1	10.50	10.25	-1	2,819	-0.04%
2020/03/10	21	10.96	19	11.19	10.90	2	2,765	0.07%
2020/03/09	11	11.98	11	12.05	11.60	0	2,681	0.00%
2020/03/05	5	13.50	23	13.43	13.25	-18	2,404	-0.75%
2020/03/04	11	13.21	12	13.43	13.50	-1	2,074	-0.05%
2020/03/03	23	12.44	10	12.15	12.30	13	1,734	0.75%
2020/03/02	2	12.38	0	0.00	12.30	2	1,581	0.13%
2020/02/27	9	12.17	8	12.11	12.15	1	1,469	0.07%
2020/02/26	10	12.70	7	12.58	12.75	3	1,355	0.22%
2020/02/25	1	11.80	0	0.00	11.80	1	1,144	0.09%
2020/02/21	1	12.05	0	0.00	12.20	1	1,009	0.10%
2020/02/20	0	0.00	1	12.40	12.60	-1	957	-0.10%
2020/02/19	6	12.24	0	0.00	12.25	6	794	0.76%
2020/02/18	0	0.00	3	11.55	12.30	-3	687	-0.44%
2020/02/17	3	11.35	5	10.75	11.20	-2	564	-0.35%
2020/02/12	10	10.48	15	10.56	10.60	-5	469	-1.07%
2020/02/11	3	10.37	2	10.30	10.35	1	429	0.23%
2020/02/10	4	10.35	0	0.00	10.35	4	402	0.99%
2019/12/25	0	0.00	1	10.35	10.30	-1	407	-0.25%
2019/10/28	5	11.30	5	11.30	11.30	0	468	0.00%
2019/08/30	0	0.00	0.1	10.65	10.65	-0.1	446	-0.02%
2019/08/26	0	0.00	0	10.65	10.65	0	443	0.00%
2019/08/20	0	0.00	0	10.60	10.65	0	455	0.00%
2019/07/29	0	0.00	8	11.50	11.45	-8	783	-1.02%
2019/06/28	0	0.00	1	11.10	11.10	-1	1,262	-0.08%
2019/06/20	1	11.15	0	0.00	11.10	1	1,444	0.07%
2019/05/31	3	11.10	0	0.00	11.10	3	1,628	0.18%
2019/05/15	2	11.80	2	12.00	11.75	0	1,788	0.00%
2019/05/09	2	13.68	2	13.83	13.05	0	1,687	0.00%
2019/05/08	2	12.80	0	0.00	13.60	2	1,557	0.13%
2019/04/26	1	12.60	1	12.65	12.55	0	1,431	0.00%
2019/04/22	3	13.00	2	12.95	12.90	1	1,395	0.07%
2019/04/19	4	13.50	4	13.40	13.20	0	1,369	0.00%
2019/04/18	3	13.13	1	13.10	13.10	2	1,262	0.16%
2019/04/01	0	0.00	1	13.10	13.20	-1	929	-0.11%
2019/03/29	45	12.05	49	12.33	12.40	-4	852	-0.47%
2019/03/26	0	0.00	3	11.50	11.50	-3	753	-0.40%
2019/03/22	0	0.00	1	11.85	11.80	-1	727	-0.14%
2019/03/20	7	12.01	3	12.05	12.05	4	706	0.57%
2019/03/18	2	11.65	0	0.00	11.60	2	656	0.30%
2019/03/12	3	12.05	3	11.90	11.85	0	654	0.00%
2019/02/25	0	0.00	3	12.00	11.80	-3	580	-0.52%
2019/02/22	3	11.95	0	0.00	11.95	3	549	0.55%
2019/01/30	0	0.00	100	10.73	10.80	-100	472	-21.15%
2019/01/25	20	10.70	0	0.00	10.65	20	470	4.26%
2019/01/24	10	10.80	0	0.00	10.65	10	467	2.14%
2019/01/21	0	0.00	1	10.95	10.80	-1	464	-0.22%
2019/01/18	20	10.75	0	0.00	10.75	20	461	4.33%
2019/01/16	50	10.55	0	0.00	10.60	50	447	11.17%
2019/01/15	0	0.00	4	10.45	10.50	-4	446	-0.90%
2019/01/14	0	0.00	2	10.55	10.45	-2	445	-0.45%
2019/01/08	2	10.40	0	0.00	10.40	2	446	0.45%
2018/12/27	0	0.00	1	10.35	10.30	-1	464	-0.22%
2018/12/25	4	10.30	0	0.00	10.25	4	463	0.86%
2018/12/22	1	10.50	1	10.60	10.35	0	468	0.00%
2018/12/07	0	0.00	4	10.70	10.65	-4	470	-0.85%
2018/12/03	0	0.00	2	11.00	11.05	-2	491	-0.41%
2018/11/28	3	11.17	0.4	10.85	10.90	2.6	460	0.56%
2018/11/15	1	10.25	0	0.00	10.35	1	423	0.24%
2018/11/14	0	0.00	2	10.60	10.45	-2	426	-0.47%
2018/11/13	1	9.91	0	0.00	10.15	1	344	0.29%
2018/10/30	4	9.35	0	0.00	9.15	4	507	0.79%
2018/09/13	0	0.00	0.1	11.15	11.00	-0.1	637	-0.02%
2018/08/30	5	12.40	0	0.00	12.35	5	778	0.64%
2018/08/24	0	0.00	5	12.15	12.10	-5	1,012	-0.49%
2018/08/22	10	12.25	5	12.50	12.25	5	1,054	0.47%
2018/08/15	0	0.00	5	12.30	12.25	-5	1,186	-0.42%
2018/08/08	0	0.00	3	13.45	13.25	-3	1,188	-0.25%
2018/08/07	2	13.25	2	13.55	13.35	0	1,197	0.00%
2018/08/03	1	13.20	0	0.00	13.15	1	1,148	0.09%
2018/07/26	0	0.00	1	12.95	12.95	-1	1,196	-0.08%
2018/07/25	3	13.22	0	0.00	13.15	3	1,189	0.25%
2018/07/11	3	12.85	0	0.00	12.70	3	1,158	0.26%
2018/07/06	2	12.45	2	12.35	12.40	0	1,175	0.00%
2018/06/26	0	0.00	1	12.35	12.25	-1	1,206	-0.08%
2018/06/20	1	12.70	0	0.00	12.60	1	1,228	0.08%
2018/06/12	0	0.00	2	13.55	13.40	-2	1,213	-0.16%
2018/06/11	0	0.00	5	13.70	13.55	-5	1,221	-0.41%
2018/06/08	6	13.93	0	0.00	13.60	6	1,226	0.49%
2018/06/06	1	13.90	1	14.05	13.80	0	1,418	0.00%
2018/06/01	2	13.95	1	13.55	13.20	1	1,358	0.07%
2018/05/31	0	0.00	11	12.95	13.00	-11	1,280	-0.86%
2018/05/30	10	13.15	0	0.00	12.80	10	1,364	0.73%
2018/05/29	0	0.00	2	12.90	12.85	-2	1,337	-0.15%
2018/05/28	2	13.00	1	12.95	13.00	1	1,337	0.07%
2018/05/22	0	0.00	5	12.50	12.45	-5	1,312	-0.38%
2018/05/21	0	0.00	0	12.75	12.60	0	1,321	0.00%
2018/05/18	6	12.74	0	0.00	12.70	6	1,329	0.45%
2018/05/11	0	0.00	20	12.60	12.50	-20	1,441	-1.39%
2018/05/10	20	13.00	0	0.00	12.65	20	1,473	1.36%
2018/05/04	0	0.00	1	12.30	12.25	-1	1,898	-0.05%
2018/04/19	0	0.00	32	12.67	12.65	-32	2,906	-1.10%
2018/04/18	2	12.65	0	0.00	12.55	2	2,925	0.07%
2018/04/11	10	12.90	0	0.00	12.90	10	3,035	0.33%
2018/04/10	20	13.00	0	0.00	12.85	20	3,078	0.65%
2018/04/02	0	0.00	5	13.10	12.95	-5	3,260	-0.15%
2018/03/31	1	13.00	5	13.00	12.90	-4	3,263	-0.12%
2018/03/29	10	13.10	0	0.00	13.05	10	3,317	0.30%
2018/03/28	0	0.00	10	13.10	13.00	-10	3,386	-0.30%
2018/03/27	10	13.30	0	0.00	13.10	10	3,399	0.29%
2018/03/19	0	0.00	52	13.79	13.70	-52	3,724	-1.40%
2018/03/09	0	13.55	0	0.00	13.55	0	3,466	0.00%
2018/03/07	30	14.00	0	0.00	13.70	30	3,499	0.86%
2018/03/06	0	0.00	2	14.00	13.80	-2	3,532	-0.06%
2018/03/05	4	14.48	0	0.00	14.15	4	3,535	0.11%
2018/02/27	10	13.75	10	13.35	13.35	0	3,628	0.00%
2018/02/26	20	13.44	0	0.00	13.75	20	3,769	0.53%
2018/02/22	0	0.00	40	13.15	13.10	-40	3,785	-1.06%
2018/02/09	20	12.25	0	0.00	12.40	20	3,900	0.51%
2018/02/06	12	13.11	5	13.29	13.05	7	4,153	0.17%
2018/02/05	0	0.00	1	14.50	14.50	-1	4,389	-0.02%
2018/02/02	0	0.00	30	15.05	15.00	-30	4,621	-0.65%
2018/01/31	0	0.00	11	15.00	15.15	-11	5,132	-0.21%
2018/01/30	1	15.65	11	15.80	15.35	-10	5,103	-0.20%
2018/01/29	21	15.38	10	14.85	16.05	11	5,024	0.22%
2018/01/24	50	15.06	5	15.00	14.90	45	4,669	0.96%
2018/01/23	17	15.58	7	15.38	15.05	10	4,676	0.21%
2018/01/22	4	14.95	0	0.00	14.85	4	4,504	0.09%
2018/01/19	10	15.10	11	15.25	15.20	-1	4,448	-0.02%
2018/01/18	0	0.00	1	14.60	14.35	-1	4,172	-0.02%
2018/01/17	0	0.00	1	14.30	14.65	-1	4,138	-0.02%
2018/01/16	6	14.43	5	14.09	14.45	1	4,155	0.02%
2018/01/15	1	13.95	0	0.00	13.90	1	4,094	0.02%
2018/01/08	1	13.75	0	0.00	13.65	1	4,048	0.02%
2018/01/04	2	14.33	5	14.70	14.30	-3	3,960	-0.08%
2018/01/03	12	14.41	10	14.35	14.55	2	3,920	0.05%
2018/01/02	1	14.20	0	0.00	14.05	1	3,853	0.03%