圓剛 (2417)-元大-彰化券商分點個股進出

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: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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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	39.15	17	39.21	38.55	-16	6,384	-0.25%
2024/05/17	46	41.28	18	39.02	40.00	28	6,352	0.44%
2024/05/16	3	40.05	1	39.60	40.75	2	6,019	0.03%
2024/05/15	0	0.00	4	37.50	37.05	-4	5,934	-0.07%
2024/05/10	0	0.00	5	38.00	38.10	-5	5,923	-0.08%
2024/05/08	4	38.35	0	0.00	38.25	4	5,900	0.07%
2024/05/07	7	37.08	0	0.00	38.20	7	5,878	0.12%
2024/05/06	1	37.20	0	0.00	37.25	1	5,853	0.02%
2024/04/29	0	0.00	3	37.00	36.75	-3	5,970	-0.05%
2024/04/26	2	37.00	0	0.00	36.70	2	5,967	0.03%
2024/04/25	1	36.20	0	0.00	36.00	1	5,954	0.02%
2024/04/24	0	0.00	1	36.50	36.80	-1	5,941	-0.02%
2024/04/23	1	36.60	1	36.05	35.90	0	5,933	0.00%
2024/04/18	0.1	38.20	2	38.30	37.75	-1.9	5,896	-0.03%
2024/04/17	0	0.00	5	39.11	38.75	-5	5,882	-0.08%
2024/04/16	2	38.80	1.1	39.13	38.60	1	5,885	0.02%
2024/04/12	27	42.82	3	43.30	42.80	24	5,859	0.41%
2024/04/11	2	41.65	2	42.00	42.00	0	5,832	0.00%
2024/04/10	0	0.00	6	44.13	43.90	-6	5,772	-0.10%
2024/04/09	0.5	43.80	2	43.90	43.70	-1.5	5,767	-0.03%
2024/04/08	0	0.00	0.5	45.15	44.30	-0.5	5,749	-0.01%
2024/04/03	12.1	44.45	11	44.99	44.60	1.1	5,735	0.02%
2024/04/02	27.7	45.34	27	45.72	45.00	0.7	5,733	0.01%
2024/04/01	5	45.25	3	45.00	44.60	2	5,630	0.04%
2024/03/29	2.8	44.50	2	44.55	43.40	0.8	5,542	0.01%
2024/03/28	2.5	43.79	4.3	44.02	44.65	-1.8	5,483	-0.03%
2024/03/27	3.1	45.00	1	45.10	45.45	2.1	5,406	0.04%
2024/03/26	28.6	48.61	19	48.34	46.20	9.6	5,295	0.18%
2024/03/25	0.2	51.10	2	51.20	51.10	-1.8	4,849	-0.04%
2024/03/22	5	50.02	5	50.10	50.70	0	4,833	0.00%
2024/03/18	1	47.50	0	0.00	47.90	1	4,975	0.02%
2024/03/13	0	0.00	18	49.05	49.00	-18	5,148	-0.35%
2024/03/12	3	49.22	0	0.00	49.70	3	5,181	0.06%
2024/03/11	8	51.55	38	52.98	51.50	-30	5,293	-0.57%
2024/03/08	13	52.21	39	51.06	50.90	-26	5,071	-0.51%
2024/03/07	46	54.32	21	53.40	52.80	25	4,889	0.51%
2024/03/06	67	48.76	17	51.49	52.20	50	4,241	1.18%
2024/03/05	17	46.08	1	46.65	47.50	16	3,711	0.43%
2024/03/04	1	39.65	11	42.71	43.20	-10	3,668	-0.27%
2024/02/29	2	38.53	2.2	38.68	39.00	-0.2	3,325	-0.01%
2024/02/27	2	36.28	2	36.80	36.30	0	3,511	0.00%
2024/02/26	1	37.50	0	0.00	36.75	1	4,034	0.02%
2024/02/23	8.8	37.12	4	37.86	36.95	4.8	4,044	0.12%
2024/02/22	1	36.20	6	37.19	38.55	-5	4,027	-0.12%
2024/02/20	1	34.80	0.2	34.90	35.10	0.8	4,085	0.02%
2024/02/19	0	0.00	2.2	34.89	35.30	-2.2	5,312	-0.04%
2024/02/16	0	0.00	0.1	33.72	34.70	-0.1	5,767	0.00%
2024/02/15	1	33.25	0.2	33.25	33.25	0.9	6,214	0.01%
2024/02/05	0	0.00	0.2	33.10	33.00	-0.2	6,308	0.00%
2024/02/01	0	0.00	0.2	33.40	33.30	-0.2	6,452	0.00%
2024/01/26	5	34.99	14	35.18	34.25	-9	6,775	-0.13%
2024/01/25	3	33.37	0	0.00	33.00	3	6,958	0.04%
2024/01/24	2	34.13	2.5	33.82	33.65	-0.5	7,322	-0.01%
2024/01/22	1.2	32.62	0	0.00	32.45	1.2	7,686	0.02%
2024/01/18	0.2	31.80	0	0.00	31.85	0.2	7,743	0.00%
2024/01/09	15	33.70	15	33.20	34.00	0	7,840	0.00%
2024/01/08	0	0.00	31	33.42	33.40	-31	7,849	-0.39%
2024/01/04	0	0.00	2	34.35	34.40	-2	7,889	-0.03%
2024/01/02	15	35.47	1	36.00	35.05	14	8,221	0.17%
2023/12/29	5	36.00	5	36.55	36.00	0	8,823	0.00%
2023/12/28	15	36.25	34	36.71	36.15	-19	9,249	-0.21%
2023/12/27	0	0.00	1	36.15	36.15	-1	9,598	-0.01%
2023/12/26	1.2	35.93	0	0.00	35.65	1.2	9,654	0.01%
2023/12/25	5	35.34	0	0.00	35.30	5	9,755	0.05%
2023/12/21	2	35.55	0	0.00	35.70	2	9,797	0.02%
2023/12/19	2	35.45	0	0.00	35.20	2	9,925	0.02%
2023/12/18	5	36.05	0	0.00	36.00	5	10,096	0.05%
2023/12/15	18	36.62	10	36.83	36.25	8	10,228	0.08%
2023/12/14	20.2	37.50	27	38.36	37.20	-6.9	10,270	-0.07%
2023/12/13	3.4	37.75	12	38.00	38.10	-8.6	10,327	-0.08%
2023/12/12	20.3	37.27	9	37.19	36.70	11.3	10,205	0.11%
2023/12/11	13	39.12	17	39.64	38.70	-4	10,107	-0.04%
2023/12/08	11	38.90	1	38.95	38.95	10	10,134	0.10%
2023/12/07	7	39.16	1	39.80	38.65	6	10,177	0.06%
2023/12/06	3	39.63	4	40.26	39.85	-1	10,092	-0.01%
2023/12/05	3	39.57	0	0.00	39.80	3	9,913	0.03%
2023/12/04	22.1	39.54	43	40.10	39.80	-20.9	9,798	-0.21%
2023/12/01	0	0.00	1	38.70	38.95	-1	9,645	-0.01%
2023/11/30	2	38.30	5	38.62	38.60	-3	9,605	-0.03%
2023/11/29	2	39.43	9	40.07	38.95	-7	9,511	-0.07%
2023/11/28	1.2	38.94	3	39.08	39.40	-1.8	9,429	-0.02%
2023/11/27	6	38.93	17	38.92	39.25	-11	9,361	-0.12%
2023/11/24	56	40.93	29	39.87	40.30	27	9,279	0.29%
2023/11/22	0	0.00	2	38.60	38.25	-2	8,297	-0.02%
2023/11/21	21	38.85	0	0.00	38.15	21	8,215	0.26%
2023/11/20	1	37.95	40	38.00	37.80	-39	8,067	-0.48%
2023/11/17	12	38.09	5	38.43	38.20	7	7,939	0.09%
2023/11/16	97	40.34	70.2	41.34	39.00	26.8	7,643	0.35%
2023/11/15	5	38.34	18	38.97	39.35	-13	6,398	-0.20%
2023/11/14	49.4	36.34	46	37.19	35.80	3.4	5,913	0.06%
2023/11/13	1	33.55	6	33.92	34.40	-5	5,439	-0.09%
2023/11/10	14	33.02	13	32.93	33.25	1	5,334	0.02%
2023/11/09	1	32.45	1	32.60	32.60	0	5,220	0.00%
2023/11/08	5	33.55	2	33.35	33.35	3	5,172	0.06%
2023/11/07	2	34.20	0	0.00	33.50	2	5,124	0.04%
2023/11/06	5	33.64	3	33.47	33.55	2	5,027	0.04%
2023/11/03	2	34.68	2	34.48	34.80	0	4,930	0.00%
2023/11/02	15	34.90	17	34.83	35.60	-2	4,784	-0.04%
2023/11/01	9	34.31	8	34.76	34.75	1	4,479	0.02%
2023/10/31	10.4	33.45	11	33.06	32.80	-0.6	4,077	-0.01%
2023/10/30	4	35.09	1	35.90	35.90	3	3,788	0.08%
2023/10/26	5.6	30.00	0	0.00	29.70	5.6	3,624	0.15%
2023/10/25	2	31.00	0	0.00	31.10	2	3,590	0.06%
2023/10/24	2	30.70	0	0.00	30.50	2	3,562	0.06%
2023/10/18	0	0.00	1	31.80	30.50	-1	3,460	-0.03%
2023/10/16	0	0.00	1	32.40	31.85	-1	3,396	-0.03%
2023/10/13	1	32.35	0	0.00	32.35	1	3,359	0.03%
2023/10/11	3	33.37	0	0.00	32.50	3	3,289	0.09%
2023/10/06	8	34.26	23.1	34.10	34.25	-15.1	3,221	-0.47%
2023/10/05	35	35.89	23.2	36.38	35.85	11.9	2,924	0.41%
2023/10/04	26.2	33.74	29	33.52	34.80	-2.8	2,300	-0.12%
2023/10/03	30	31.63	24	31.59	31.65	6	1,848	0.32%
2023/10/02	1	29.25	1	29.85	29.90	0	1,454	0.00%
2023/09/28	4	26.56	6	26.39	27.20	-2	1,369	-0.15%
2023/09/27	2	24.85	2	25.13	24.75	0	1,249	0.00%
2023/09/26	2	24.65	3	25.47	24.65	-1	1,233	-0.08%
2023/09/25	3	25.83	4	25.73	25.35	-1	1,193	-0.08%
2023/09/22	7	26.46	22	26.99	26.65	-15	1,142	-1.31%
2023/09/21	27.1	27.13	18	26.88	26.90	9.1	1,032	0.88%
2023/09/20	27	26.80	26	26.29	26.40	1	820	0.12%
2023/09/19	7	24.99	6	25.05	24.95	1	677	0.15%
2023/09/18	4	25.15	2	24.93	25.40	2	590	0.34%
2023/09/15	1	23.00	0	0.00	23.10	1	459	0.22%
2023/09/14	2	23.23	1	23.20	23.20	1	446	0.22%
2023/09/13	1	23.95	16	23.12	23.35	-15	427	-3.51%
2023/09/12	17	22.74	3	22.90	22.90	14	318	4.39%
2023/08/31	4	21.08	6	21.05	21.30	-2	268	-0.74%
2023/08/29	1	20.70	0	0.00	20.70	1	276	0.36%
2023/08/28	2	20.65	0	0.00	20.65	2	278	0.72%
2023/08/25	1	20.60	0	0.00	20.60	1	283	0.35%
2023/08/24	0	0.00	9	21.14	20.80	-9	284	-3.16%
2023/08/15	0.1	20.00	0	0.00	19.95	0.1	304	0.02%
2023/08/07	0	0.00	4	21.05	21.05	-4	335	-1.19%
2023/08/02	0	0.00	2	20.65	20.65	-2	360	-0.56%
2023/08/01	6	20.88	0	0.00	20.90	6	378	1.58%
2023/07/31	2	20.95	2	21.05	20.85	0	397	0.00%
2023/07/28	10	20.78	0	0.00	20.80	10	432	2.31%
2023/07/27	3	20.85	0	0.00	20.85	3	706	0.42%
2023/07/26	0	0.00	1	20.75	20.70	-1	791	-0.13%
2023/07/25	1	20.55	0	0.00	20.65	1	790	0.13%
2023/07/21	0	21.05	0	0.00	20.95	0	788	0.00%
2023/07/18	0	0.00	1	21.40	21.30	-1	796	-0.13%
2023/07/14	2	20.75	0	0.00	20.90	2	796	0.25%
2023/07/13	1	20.70	2	20.78	20.70	-1	800	-0.12%
2023/07/07	0	0.00	1	21.55	21.60	-1	795	-0.13%
2023/07/06	1	22.00	0	0.00	22.00	1	793	0.13%
2023/07/05	0	0.00	1.6	22.10	22.05	-1.6	797	-0.20%
2023/07/04	0	0.00	1	22.25	22.20	-1	799	-0.13%
2023/07/03	1	22.00	0	0.00	21.85	1	792	0.13%
2023/06/30	0	0.00	20	21.75	21.75	-20	789	-2.53%
2023/06/28	0	0.00	40	21.81	21.75	-40	785	-5.09%
2023/06/27	1	22.00	60	21.72	21.80	-59	785	-7.51%
2023/06/26	0	0.00	100	22.06	22.05	-100	780	-12.81%
2023/06/21	0	0.00	5	22.20	22.20	-5	781	-0.64%
2023/06/20	5	21.80	0	0.00	21.75	5	779	0.64%
2023/06/19	3	22.33	3	22.05	21.95	0	778	0.00%
2023/06/08	0	0.00	1	21.90	21.85	-1	768	-0.13%
2023/06/07	1	22.00	0	0.00	21.95	1	773	0.13%
2023/06/06	2	21.95	0	0.00	22.15	2	776	0.26%
2023/06/05	1	22.20	0	0.00	22.20	1	773	0.13%
2023/05/29	0	0.00	2	21.80	21.90	-2	768	-0.26%
2023/05/26	0	0.00	24	21.71	21.60	-24	766	-3.13%
2023/05/25	0	0.00	19	21.71	21.60	-19	765	-2.48%
2023/05/22	10	21.43	0	0.00	21.40	10	770	1.30%
2023/05/19	15	21.43	0	0.00	21.35	15	767	1.95%
2023/05/18	11	21.32	0	0.00	21.40	11	771	1.43%
2023/05/17	9	21.33	0	0.00	21.30	9	772	1.17%
2023/05/12	10	21.10	0	0.00	21.00	10	768	1.30%
2023/05/11	15	21.17	0	0.00	20.90	15	764	1.96%
2023/05/09	1	22.25	0	0.00	22.10	1	731	0.14%
2023/05/04	4	22.88	3	23.10	23.10	1	690	0.14%
2023/05/03	1.1	23.94	2	23.33	22.95	-0.9	656	-0.14%
2023/05/02	0	0.00	81	25.45	25.45	-81	383	-21.12%
2023/04/20	0	0.00	1	23.60	23.65	-1	300	-0.33%
2023/04/14	0	0.00	1	24.00	23.90	-1	289	-0.34%
2023/04/13	3	24.32	0	0.00	24.25	3	288	1.04%
2023/03/27	1	23.90	0	0.00	23.95	1	303	0.33%
2023/03/16	0	0.00	0.8	22.45	22.50	-0.8	393	-0.20%
2023/03/15	0	0.00	3	23.07	23.00	-3	397	-0.75%
2023/03/14	15	23.25	0	0.00	23.20	15	401	3.74%
2023/03/08	1	24.30	4	24.35	24.40	-3	491	-0.61%
2023/03/06	1	23.95	0	0.00	24.20	1	627	0.16%
2023/03/03	4	23.70	0	0.00	23.80	4	691	0.58%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/21	40	23.70	0	0.00	23.70	40	693	5.77%
2023/02/13	20	23.15	0	0.00	23.05	20	798	2.50%
2023/02/08	0	0.00	10	23.60	23.60	-10	799	-1.25%
2023/01/17	0	0.00	1	22.45	22.20	-1	782	-0.13%
2023/01/16	1	22.25	0	0.00	22.45	1	781	0.13%
2022/12/20	0	0.00	5	22.05	22.05	-5	892	-0.56%
2022/12/19	0	0.00	1	23.30	22.80	-1	895	-0.11%
2022/12/16	8	22.95	8	23.20	22.85	0	892	0.00%
2022/12/15	35	23.39	0	0.00	23.40	35	890	3.93%
2022/12/14	81	24.25	4	24.24	23.60	77	886	8.68%
2022/12/08	0	0.00	1	23.10	23.05	-1	823	-0.12%
2022/12/01	60	23.42	1	23.90	23.85	59	951	6.20%
2022/11/30	0	0.00	1	23.50	23.20	-1	931	-0.11%
2022/11/29	51	23.64	0	0.00	23.50	51	938	5.43%
2022/11/28	3	24.02	1	24.25	24.25	2	927	0.22%
2022/11/25	8	23.02	8.4	23.39	24.30	-0.4	799	-0.05%
2022/11/24	0	0.00	2	22.15	22.10	-2	741	-0.27%
2022/11/23	2	22.35	0	0.00	22.15	2	745	0.27%
2022/11/14	1	23.20	1	23.40	23.60	0	784	0.00%
2022/11/03	0	0.00	1	20.25	20.30	-1	712	-0.14%
2022/10/26	5	19.20	0	0.00	19.45	5	727	0.69%
2022/10/20	0	0.00	1	19.70	19.60	-1	735	-0.14%
2022/10/13	0	0.00	15	19.02	18.95	-15	742	-2.02%
2022/10/12	1	20.15	0	0.00	20.10	1	736	0.14%
2022/10/05	2	22.15	2	22.25	21.60	0	730	0.00%
2022/09/26	0	0.00	1	21.25	20.20	-1	651	-0.15%
2022/09/22	0.4	22.40	0	0.00	22.40	0.4	656	0.06%
2022/09/19	2	22.75	0	0.00	22.80	2	659	0.30%
2022/09/15	0	0.00	2	24.00	24.20	-2	658	-0.30%
2022/09/13	1	24.55	1	24.20	24.15	0	655	0.00%
2022/09/12	1	25.00	0	0.00	24.90	1	650	0.15%
2022/09/08	1	25.00	3	25.03	24.90	-2	610	-0.33%
2022/09/07	14	24.34	4	23.40	23.20	10	557	1.79%
2022/09/06	0	0.00	0.3	24.05	24.05	-0.3	519	-0.06%
2022/08/15	1	22.60	1	22.25	22.50	0	544	0.00%
2022/08/12	0	0.00	1	22.20	22.15	-1	570	-0.18%
2022/07/29	8	22.25	8	22.25	22.25	0	865	0.00%
2022/07/26	1	22.10	0	0.00	21.35	1	958	0.10%
2022/07/22	0	0.00	1	22.40	21.75	-1	1,187	-0.08%
2022/07/20	0	0.00	2	21.45	21.30	-2	1,761	-0.11%
2022/07/19	2	21.03	0	0.00	20.95	2	2,544	0.08%
2022/07/18	1	20.85	0	0.00	21.05	1	2,866	0.03%
2022/06/20	0	0.00	1	23.40	21.60	-1	3,979	-0.03%
2022/06/08	1	25.85	0	0.00	26.25	1	3,974	0.03%
2022/06/07	1	25.80	0	0.00	25.80	1	3,908	0.03%
2022/06/02	0	0.00	2	25.95	25.95	-2	3,914	-0.05%
2022/06/01	0	0.00	1	26.30	26.05	-1	3,924	-0.03%
2022/05/31	2	25.65	0	0.00	25.90	2	3,920	0.05%
2022/05/25	1	25.20	0	0.00	25.20	1	3,909	0.03%
2022/05/19	1	26.70	1	26.40	25.80	0	3,907	0.00%
2022/05/18	0	0.00	1	26.10	26.15	-1	3,836	-0.03%
2022/05/16	0	0.00	1	25.25	25.35	-1	3,820	-0.03%
2022/05/12	1	24.90	0	0.00	24.20	1	3,798	0.03%
2022/05/09	0	0.00	13	27.76	27.85	-13	3,704	-0.35%
2022/05/04	0	0.00	4	27.86	28.25	-4	3,661	-0.11%
2022/05/03	0	0.00	2	28.00	28.00	-2	3,645	-0.05%
2022/04/29	1	29.95	2	29.90	29.10	-1	3,632	-0.03%
2022/04/28	0	0.00	4	29.00	30.00	-4	3,512	-0.11%
2022/04/27	30	30.36	30	30.25	30.25	0	3,448	0.00%
2022/04/26	23	32.40	36	31.37	30.15	-13	3,302	-0.39%
2022/04/25	67	35.14	43.2	35.08	32.15	23.8	2,950	0.81%
2022/04/22	32.2	32.39	21	32.48	33.80	11.2	2,202	0.51%
2022/04/21	8	31.29	9	31.11	30.75	-1	1,912	-0.05%
2022/04/20	13	29.13	19.5	29.55	29.90	-6.5	1,712	-0.38%
2022/04/19	16	28.96	11	29.30	30.35	5	1,600	0.31%
2022/04/18	1	27.30	3	27.58	27.60	-2	1,408	-0.14%
2022/04/13	0	26.20	0	0.00	26.00	0	1,726	0.00%
2022/04/11	0	0.00	1	27.45	26.80	-1	2,213	-0.05%
2022/04/06	1	29.05	3	29.62	29.00	-2	2,780	-0.07%
2022/04/01	2	28.93	2	29.15	28.30	0	3,155	0.00%
2022/03/31	1	27.80	2	27.73	27.80	-1	3,413	-0.03%
2022/03/30	2	27.70	0	0.00	27.60	2	3,643	0.05%
2022/03/29	2	28.18	2	27.80	28.00	0	3,754	0.00%
2022/03/28	1	28.00	2	28.70	28.70	-1	3,664	-0.03%
2022/03/24	0	25.90	0	0.00	26.05	0	3,576	0.00%
2022/03/23	2	26.45	0.8	26.30	26.30	1.2	3,578	0.03%
2022/03/21	1	26.10	1	26.25	26.25	0	3,576	0.00%
2022/03/16	0	0.00	1	25.20	25.00	-1	3,583	-0.03%
2022/03/14	1	25.10	0	0.00	25.00	1	3,585	0.03%
2022/03/10	1	26.30	0	0.00	26.40	1	3,573	0.03%
2022/03/03	0	27.55	0	0.00	27.40	0	3,634	0.00%
2022/03/02	0	0.00	1	27.10	27.25	-1	3,664	-0.03%
2022/03/01	1	27.70	0	0.00	27.75	1	3,664	0.03%
2022/02/24	1	27.50	0	0.00	27.00	1	3,670	0.03%
2022/02/21	2	28.95	2	29.30	29.40	0	3,699	0.00%
2022/02/18	1	29.40	0	0.00	29.50	1	3,694	0.03%
2022/02/16	3.5	29.79	3	29.65	29.65	0.5	3,692	0.01%
2022/02/15	1	30.00	0	0.00	29.75	1	3,686	0.03%
2022/02/10	2.5	31.02	0	0.00	30.75	2.5	3,678	0.07%
2022/02/08	0.5	30.90	0	0.00	30.80	0.5	3,666	0.01%
2022/02/07	15	29.65	15	30.45	30.40	0	3,668	0.00%
2022/01/25	11	31.65	14	30.88	30.65	-3	3,655	-0.08%
2022/01/24	0	0.00	5	31.38	32.00	-5	3,654	-0.14%
2022/01/21	13	32.50	24	32.28	32.00	-11	3,640	-0.30%
2022/01/20	15	32.60	15	32.60	32.60	0	3,630	0.00%
2022/01/19	30	33.33	15	33.55	33.30	15	3,613	0.42%
2022/01/18	16	32.92	16	32.48	32.45	0	3,561	0.00%
2022/01/17	15	32.90	15	33.00	33.00	0	3,541	0.00%
2022/01/14	12	32.34	12	32.69	32.80	0	3,515	0.00%
2022/01/13	10	33.25	10	32.85	32.85	0	3,510	0.00%
2022/01/12	31	33.56	30	33.20	33.20	1	3,504	0.03%
2022/01/11	0	0.00	10	33.70	33.70	-10	3,457	-0.29%
2022/01/10	29	34.96	15	34.00	34.00	14	3,372	0.42%
2022/01/07	10	36.95	21.1	35.20	35.15	-11.1	3,310	-0.33%
2022/01/06	11	35.90	11	37.05	37.15	0	3,281	0.00%
2022/01/05	27	35.82	35	36.28	37.60	-8	3,478	-0.23%
2022/01/04	2	34.70	1	34.70	34.70	1	3,098	0.03%
2022/01/03	6	32.50	7	32.77	31.55	-1	3,040	-0.03%
2021/12/30	28	31.96	17.1	31.98	32.00	10.9	2,923	0.37%
2021/12/29	42.2	33.34	38	33.16	32.80	4.2	2,834	0.15%
2021/12/28	1	33.10	13	33.55	33.55	-12	2,457	-0.49%
2021/12/27	26	30.19	40.3	29.89	30.50	-14.3	2,038	-0.70%
2021/12/24	27	29.47	20	29.95	30.00	7	1,708	0.41%
2021/12/23	9.3	26.39	1	26.85	27.30	8.3	1,492	0.55%
2021/12/15	0	0.00	2	24.40	24.35	-2	1,820	-0.11%
2021/12/14	0	0.00	5	24.78	24.35	-5	1,929	-0.26%
2021/12/10	4	25.35	0	0.00	25.20	4	2,163	0.18%
2021/12/09	2	25.40	2	25.33	25.50	0	2,161	0.00%
2021/12/08	1	24.80	0	0.00	25.00	1	2,164	0.05%
2021/11/29	2	25.35	0	0.00	25.10	2	2,161	0.09%
2021/11/26	2	25.78	0	0.00	26.00	2	2,107	0.09%
2021/11/19	0	0.00	4	25.98	25.40	-4	2,196	-0.18%
2021/11/18	4	26.00	0	0.00	25.85	4	2,224	0.18%
2021/11/16	0	0.00	1	27.45	27.35	-1	2,235	-0.04%
2021/11/15	3	27.03	0	0.00	27.35	3	2,277	0.13%
2021/11/11	1	27.60	0	0.00	27.40	1	2,365	0.04%
2021/11/09	1	27.40	0	0.00	27.40	1	2,388	0.04%
2021/11/05	5	27.35	0	0.00	27.35	5	2,547	0.20%
2021/10/14	12.1	24.35	0	0.00	24.15	12.1	2,784	0.43%
2021/10/13	1	27.40	0	0.00	26.50	1	2,712	0.04%
2021/10/12	0.1	27.30	0	0.00	27.10	0.1	2,353	0.00%
2021/09/28	5	28.10	0	0.00	27.85	5	2,325	0.21%
2021/09/22	0	0.00	0	29.95	29.70	0	2,371	0.00%
2021/09/14	1	31.00	9	31.01	31.00	-8	2,367	-0.34%
2021/09/13	0	0.00	5	29.88	29.85	-5	2,325	-0.22%
2021/09/10	4	30.31	9	30.25	30.05	-5	2,330	-0.21%
2021/09/09	22	30.41	13	29.82	31.00	9	2,295	0.39%
2021/09/08	2	28.88	0	0.00	29.80	2	1,997	0.10%
2021/09/06	1	28.70	0	0.00	27.45	1	1,919	0.05%
2021/09/02	1	29.25	0	0.00	28.40	1	1,743	0.06%
2021/08/23	0	0.00	1	28.55	28.60	-1	1,939	-0.05%
2021/08/20	0	0.00	1	27.80	27.70	-1	1,961	-0.05%
2021/08/19	3	27.52	2	27.73	27.05	1	1,963	0.05%
2021/08/18	6	28.19	0	0.00	28.85	6	1,962	0.31%
2021/08/17	0	0.00	1	28.35	27.65	-1	1,982	-0.05%
2021/08/16	1	29.45	0	0.00	29.15	1	2,018	0.05%
2021/08/13	1	29.20	1	29.45	29.00	0	2,071	0.00%
2021/08/10	0	0.00	1	31.10	30.80	-1	2,992	-0.03%
2021/08/09	2	31.80	0	0.00	31.55	2	3,314	0.06%
2021/08/06	4	34.21	2	34.15	34.10	2	3,516	0.06%
2021/08/03	11	36.11	3	36.25	36.65	8	3,774	0.21%
2021/07/30	0	0.00	5	34.58	35.20	-5	3,707	-0.13%
2021/07/29	1	35.00	0	0.00	35.00	1	3,693	0.03%
2021/07/28	0	0.00	2	35.13	35.10	-2	3,714	-0.05%
2021/07/26	12	38.34	0	0.00	37.55	12	3,826	0.31%
2021/07/23	0	0.00	4	37.80	37.70	-4	3,811	-0.10%
2021/07/22	1	39.30	10	39.25	39.20	-9	3,843	-0.23%
2021/07/20	2	39.30	0	0.00	39.15	2	3,889	0.05%
2021/07/16	2	40.70	0	0.00	40.90	2	3,962	0.05%
2021/07/15	2	40.70	0	0.00	41.45	2	3,964	0.05%
2021/07/13	0	0.00	4	40.13	40.30	-4	4,030	-0.10%
2021/07/12	4	39.73	0	0.00	39.95	4	4,051	0.10%
2021/07/07	0	0.00	1	40.40	40.00	-1	4,313	-0.02%
2021/07/05	1	40.55	2	40.55	40.85	-1	4,442	-0.02%
2021/06/30	1	40.10	1	40.20	40.30	0	4,965	0.00%
2021/06/29	0	0.00	2	40.28	40.25	-2	5,111	-0.04%
2021/06/28	1	40.65	0	0.00	40.85	1	5,212	0.02%
2021/06/24	0	0.00	2	40.83	41.10	-2	5,329	-0.04%
2021/06/18	1	40.80	1	41.40	40.70	0	5,766	0.00%
2021/06/16	0	0.00	2	40.38	40.30	-2	5,909	-0.03%
2021/06/15	0	0.00	1	41.35	41.35	-1	5,947	-0.02%
2021/06/11	0	0.00	1	41.85	41.80	-1	5,998	-0.02%
2021/06/10	0	0.00	1	41.60	42.10	-1	6,036	-0.02%
2021/06/09	1	41.80	1	41.60	41.75	0	6,056	0.00%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/02	1	45.00	0	0.00	44.20	1	6,186	0.02%
2021/06/01	1	44.95	2	44.75	44.70	-1	6,183	-0.02%
2021/05/31	0	0.00	11	43.39	43.60	-11	6,152	-0.18%
2021/05/28	4	43.31	0	0.00	43.30	4	6,155	0.06%
2021/05/27	3	43.35	2	43.48	43.35	1	6,155	0.02%
2021/05/26	0	0.00	2	43.63	43.80	-2	6,163	-0.03%
2021/05/25	4	43.25	0	0.00	43.05	4	6,161	0.06%
2021/05/24	2	45.00	4	44.19	43.85	-2	6,157	-0.03%
2021/05/21	2	43.55	1	44.05	43.95	1	6,168	0.02%
2021/05/20	4	45.49	10	46.23	43.95	-6	6,150	-0.10%
2021/05/19	23	48.90	19	49.01	46.70	4	5,957	0.07%
2021/05/18	39	48.80	30	48.91	48.00	9	5,696	0.16%
2021/05/17	4	47.28	9	48.34	48.45	-5	5,364	-0.09%
2021/05/14	14	44.01	8	44.52	44.05	6	5,053	0.12%
2021/05/13	0	0.00	2	41.78	42.15	-2	4,831	-0.04%
2021/05/12	1	40.81	0	0.00	38.35	1	4,786	0.02%
2021/05/11	0	0.00	2	40.55	40.00	-2	4,733	-0.04%
2021/05/10	0	0.00	4	42.88	42.80	-4	4,823	-0.08%
2021/05/07	3	43.27	2	43.43	43.40	1	4,885	0.02%
2021/05/04	2	44.55	1	42.90	44.10	1	5,669	0.02%
2021/05/03	0	0.00	2	46.60	46.60	-2	6,026	-0.03%
2021/04/29	0	0.00	10	48.05	47.75	-10	6,040	-0.17%
2021/04/28	0	0.00	2	48.03	48.00	-2	6,127	-0.03%
2021/04/27	3	47.90	0	0.00	48.20	3	6,175	0.05%
2021/04/26	2	46.98	2	46.90	46.90	0	6,181	0.00%
2021/04/23	0	0.00	4	46.99	47.20	-4	6,205	-0.06%
2021/04/22	6	47.88	1	47.30	46.65	5	6,265	0.08%
2021/04/20	2	49.35	0	0.00	49.25	2	6,226	0.03%
2021/04/16	3	50.00	0	0.00	49.60	3	6,242	0.05%
2021/04/15	0	0.00	1	49.60	49.40	-1	6,252	-0.02%
2021/04/14	2	49.40	0	0.00	49.05	2	6,336	0.03%
2021/04/13	4	52.40	16	52.44	50.10	-12	6,449	-0.19%
2021/04/12	5	50.90	0	0.00	51.00	5	6,321	0.08%
2021/04/09	0	0.00	5	50.90	50.50	-5	6,338	-0.08%
2021/04/08	3	51.83	12	51.25	51.80	-9	6,406	-0.14%
2021/04/06	7	52.74	19	50.83	52.30	-12	6,261	-0.19%
2021/04/01	0	0.00	4	48.88	50.10	-4	5,963	-0.07%
2021/03/31	11	47.93	8	48.10	47.95	3	5,904	0.05%
2021/03/30	0	0.00	2	46.40	46.80	-2	5,944	-0.03%
2021/03/29	2	46.25	0	0.00	46.00	2	6,055	0.03%
2021/03/26	3	46.67	0	0.00	46.20	3	6,150	0.05%
2021/03/25	0	0.00	1	49.50	49.40	-1	5,968	-0.02%
2021/03/24	2	49.50	0	49.45	49.45	2	6,027	0.03%
2021/03/23	5	50.00	1.2	50.18	50.00	3.8	6,012	0.06%
2021/03/22	0	0.00	20	48.75	48.40	-20	5,929	-0.34%
2021/03/19	2	50.20	0	0.00	49.15	2	5,962	0.03%
2021/03/18	0	0.00	1	49.30	49.45	-1	5,930	-0.02%
2021/03/16	5	47.50	2	47.40	47.60	3	6,088	0.05%
2021/03/15	0	0.00	2	47.58	47.85	-2	6,151	-0.03%
2021/03/12	0	0.00	1	46.85	46.70	-1	6,255	-0.02%
2021/03/11	0	0.00	2	45.75	45.70	-2	6,520	-0.03%
2021/03/09	0	0.00	4	42.58	43.05	-4	6,673	-0.06%
2021/03/08	0	0.00	2	43.95	43.70	-2	6,785	-0.03%
2021/03/05	2	44.20	0	0.00	44.05	2	6,866	0.03%
2021/03/03	0	0.00	6	45.97	46.10	-6	7,102	-0.08%
2021/03/02	1	45.80	2	45.70	45.75	-1	7,179	-0.01%
2021/02/26	1	46.80	0	0.00	46.65	1	7,293	0.01%
2021/02/25	5	47.60	4	47.45	47.60	1	7,417	0.01%
2021/02/24	20	47.30	0.2	46.65	46.65	19.8	7,494	0.26%
2021/02/23	2	47.15	8	46.89	47.05	-6	7,548	-0.08%
2021/02/22	0	0.00	1	45.65	46.25	-1	7,792	-0.01%
2021/02/19	1	45.25	0	0.00	45.15	1	7,896	0.01%
2021/02/18	0	0.00	1	44.95	44.75	-1	8,052	-0.01%
2021/02/17	2	44.08	0	0.00	43.50	2	8,142	0.02%
2021/02/05	3	45.33	2	45.15	45.15	1	8,225	0.01%
2021/02/04	4	45.93	0	0.00	45.90	4	8,372	0.05%
2021/02/02	19	46.95	25	47.08	47.05	-6	9,071	-0.07%
2021/02/01	0	0.00	22	47.50	46.10	-22	9,154	-0.24%
2021/01/29	2	46.60	1	46.50	45.30	1	9,183	0.01%
2021/01/28	12	47.87	2	48.68	46.90	10	9,305	0.11%
2021/01/27	8	49.31	9	48.97	47.60	-1	9,417	-0.01%
2021/01/26	9	50.66	4	49.03	48.80	5	9,415	0.05%
2021/01/25	17	50.56	8	50.71	51.80	9	9,068	0.10%
2021/01/22	1	47.00	1	47.15	47.15	0	9,049	0.00%
2021/01/21	0	0.00	16	46.52	46.05	-16	9,562	-0.17%
2021/01/20	3	46.13	0	0.00	44.75	3	9,710	0.03%
2021/01/19	0	0.00	1	47.40	47.45	-1	10,071	-0.01%
2021/01/18	1	45.20	0	0.00	46.45	1	10,146	0.01%
2021/01/14	5	48.26	11	48.07	47.95	-6	10,205	-0.06%
2021/01/13	0	0.00	1	47.80	47.85	-1	10,288	-0.01%
2021/01/12	1	48.15	2	47.85	46.75	-1	10,447	-0.01%
2021/01/08	0	0.00	10	47.30	47.70	-10	10,854	-0.09%
2021/01/07	1	47.95	4	47.43	47.90	-3	11,012	-0.03%
2021/01/06	5	46.46	5	46.10	46.10	0	11,545	0.00%
2021/01/05	2	47.70	0	0.00	47.40	2	11,670	0.02%
2021/01/04	5	48.73	2	48.55	48.65	3	11,975	0.03%
2020/12/31	3	50.98	10	50.60	49.95	-7	12,299	-0.06%
2020/12/29	0	0.00	1	49.40	48.65	-1	13,953	-0.01%
2020/12/25	5	50.10	1	49.55	49.10	4	15,292	0.03%
2020/12/24	3	49.55	3	49.80	49.85	0	15,589	0.00%
2020/12/23	5	48.91	0	0.00	48.05	5	15,999	0.03%
2020/12/22	3	49.97	20	50.28	50.50	-17	16,303	-0.10%
2020/12/21	0	0.00	1	49.30	49.00	-1	16,405	-0.01%
2020/12/18	12	48.84	56	49.44	48.55	-44	16,703	-0.26%
2020/12/17	56	50.13	2	49.80	49.80	54	16,903	0.32%
2020/12/16	0	0.00	4	50.20	50.40	-4	17,059	-0.02%
2020/12/15	2	51.00	0	0.00	49.95	2	17,679	0.01%
2020/12/14	1	49.75	3	49.97	50.10	-2	17,777	-0.01%
2020/12/11	2	50.90	3	50.00	49.60	-1	18,149	-0.01%
2020/12/10	2	50.90	3	50.20	50.00	-1	18,917	-0.01%
2020/12/09	2	51.80	1	52.70	51.70	1	19,978	0.01%
2020/12/08	6	51.95	4	52.33	53.00	2	20,588	0.01%
2020/12/07	18	51.54	22	51.41	51.10	-4	21,166	-0.02%
2020/12/04	4	55.98	1	56.90	55.60	3	21,372	0.01%
2020/12/03	18	56.23	7	56.21	56.00	11	22,484	0.05%
2020/12/02	16	57.03	0	0.00	57.30	16	22,967	0.07%
2020/12/01	2	59.30	1	59.10	58.70	1	22,885	0.00%
2020/11/30	10	59.20	15	59.53	59.60	-5	22,824	-0.02%
2020/11/27	11	57.59	33	58.96	59.00	-22	22,754	-0.10%
2020/11/26	15	57.21	15	57.11	57.30	0	22,648	0.00%
2020/11/25	29	57.84	13	57.24	57.30	16	22,623	0.07%
2020/11/24	7	58.81	11	59.75	58.60	-4	22,575	-0.02%
2020/11/23	1	58.50	3	58.73	58.80	-2	22,488	-0.01%
2020/11/20	5	57.98	2	58.10	57.70	3	22,423	0.01%
2020/11/19	29	59.44	24	59.81	58.90	5	22,402	0.02%
2020/11/18	0	0.00	17	58.15	58.20	-17	22,172	-0.08%
2020/11/17	11	56.18	6	57.22	56.90	5	22,218	0.02%
2020/11/16	6	58.15	7	57.80	57.60	-1	22,288	0.00%
2020/11/13	9	58.27	9	57.88	57.70	0	22,387	0.00%
2020/11/12	9	57.52	7	56.10	57.00	2	22,431	0.01%
2020/11/11	11	56.26	13	56.94	57.00	-2	22,480	-0.01%
2020/11/10	38	57.28	28	57.29	55.50	10	22,356	0.04%
2020/11/09	2	61.05	3	61.63	61.40	-1	22,067	0.00%
2020/11/06	8	60.46	1	62.00	60.20	7	22,089	0.03%
2020/11/05	28	61.85	25	61.49	61.40	3	22,156	0.01%
2020/11/04	2	62.05	2	60.80	62.10	0	22,340	0.00%
2020/11/03	12	62.52	5	62.36	61.80	7	22,675	0.03%
2020/11/02	34	61.82	1	60.70	61.70	33	23,534	0.14%
2020/10/30	30	64.99	48	65.07	62.20	-18	24,425	-0.07%
2020/10/29	32	65.23	55	65.21	66.50	-23	24,742	-0.09%
2020/10/28	18	64.16	29	63.83	63.50	-11	24,299	-0.05%
2020/10/27	14	63.23	34	63.51	63.30	-20	24,240	-0.08%
2020/10/26	1	61.60	0	0.00	60.70	1	23,993	0.00%
2020/10/23	2	63.00	2	63.00	62.60	0	24,069	0.00%
2020/10/22	22	62.70	2	63.10	62.80	20	24,313	0.08%
2020/10/21	3	62.13	7	62.47	62.70	-4	24,494	-0.02%
2020/10/20	12	62.73	21	63.90	62.50	-9	24,854	-0.04%
2020/10/19	24	63.05	10	62.97	62.20	14	24,855	0.06%
2020/10/16	16	65.34	13	65.14	63.00	3	24,855	0.01%
2020/10/15	13	68.05	16	67.99	66.80	-3	24,894	-0.01%
2020/10/14	39	69.28	27	69.81	67.30	12	25,105	0.05%
2020/10/13	33	67.90	29	67.97	67.20	4	25,279	0.02%
2020/10/12	5	67.92	8	68.04	67.70	-3	25,195	-0.01%
2020/10/08	7	68.37	3	67.67	67.50	4	25,336	0.02%
2020/10/07	16	67.83	96	67.54	68.10	-80	25,620	-0.31%
2020/10/06	57.2	67.73	54	67.74	67.50	3.2	25,528	0.01%
2020/10/05	22	64.59	44	64.51	66.50	-22	24,601	-0.09%
2020/09/30	67	61.03	56	60.90	60.50	11	24,577	0.04%
2020/09/29	26	60.97	19	61.08	60.10	7	24,713	0.03%
2020/09/28	46	61.44	126	62.41	63.00	-80	24,954	-0.32%	大賣/
2020/09/25	40	58.86	105	59.94	59.10	-65	24,564	-0.26%	大賣/
2020/09/24	18	63.18	54	63.44	62.50	-36	24,296	-0.15%
2020/09/23	39	65.47	71	65.51	64.00	-32	24,222	-0.13%
2020/09/22	6	64.27	28	63.42	66.00	-22	24,073	-0.09%
2020/09/21	22	65.91	38	65.76	64.70	-16	23,946	-0.07%
2020/09/18	266	66.29	243	66.93	65.80	23	23,911	0.10%	大買/大賣/
2020/09/17	7	64.03	4	63.60	64.00	3	23,321	0.01%
2020/09/16	44	64.15	44	64.33	64.00	0	23,269	0.00%
2020/09/15	158	64.14	142	64.30	63.70	16	22,979	0.07%	大買/大賣/
2020/09/14	108	60.30	55	59.89	64.10	53	22,178	0.24%	大買/
2020/09/11	68	62.82	97	60.61	58.30	-29	21,177	-0.14%
2020/09/10	166	65.00	276	65.19	64.30	-110	20,578	-0.53%	大買/大賣/鉅額交易
2020/09/09	80	66.52	7	67.76	68.00	73	19,988	0.37%
2020/09/08	97	70.26	73.8	71.15	67.20	23.2	19,686	0.12%
2020/09/07	22	76.71	46	75.44	71.10	-24	19,288	-0.12%
2020/09/04	1	76.00	0	0.00	79.00	1	19,331	0.01%
2020/09/03	1	76.90	11	76.64	79.00	-10	19,716	-0.05%
2020/09/02	11	76.16	14	75.32	76.60	-3	20,043	-0.01%
2020/09/01	0	0.00	4	71.60	69.70	-4	20,193	-0.02%
2020/08/31	1	68.30	13	67.22	70.00	-12	20,472	-0.06%
2020/08/28	10	66.00	6	61.83	65.90	4	20,493	0.02%
2020/08/27	2	60.00	18	60.00	60.00	-16	20,537	-0.08%
2020/08/26	13	60.81	21	60.29	59.50	-8	20,496	-0.04%
2020/08/25	0	0.00	27	60.84	60.30	-27	20,463	-0.13%
2020/08/24	0	0.00	28	57.52	57.30	-28	20,381	-0.14%
2020/08/21	15	55.15	7	56.74	56.40	8	20,321	0.04%
2020/08/20	46	50.85	26	50.82	52.90	20	20,139	0.10%
2020/08/19	21	57.33	30	57.56	55.10	-9	19,896	-0.05%
2020/08/18	88	56.63	11	56.01	59.00	77	19,748	0.39%
2020/08/17	34	54.49	12	54.01	55.80	22	19,661	0.11%
2020/08/14	3	49.13	17	48.64	50.80	-14	19,553	-0.07%
2020/08/13	30	48.13	13	47.60	48.15	17	19,424	0.09%
2020/08/12	83	43.96	10.1	44.26	45.80	72.9	19,225	0.38%
2020/08/11	65	47.80	36	46.29	46.35	29	19,088	0.15%
2020/08/10	16	44.12	20	43.95	45.00	-4	18,843	-0.02%
2020/08/07	48	43.60	80	44.20	43.25	-32	18,500	-0.17%
2020/08/06	86	44.12	29	43.57	43.50	57	17,960	0.32%
2020/08/05	53	40.78	39	40.47	41.35	14	16,997	0.08%
2020/08/04	121	38.97	41	38.97	39.60	80	15,891	0.50%	大買/
2020/08/03	8	35.79	7	35.57	36.00	1	15,217	0.01%
2020/07/31	10	35.84	31	35.80	35.75	-21	15,184	-0.14%
2020/07/30	1	36.85	7	36.53	36.70	-6	15,056	-0.04%
2020/07/29	31	35.83	0	0.00	35.65	31	14,890	0.21%
2020/07/28	45	35.83	138	33.77	34.30	-93	14,733	-0.63%	大賣/
2020/07/27	27	36.31	5	36.35	35.75	22	14,450	0.15%
2020/07/24	29	37.03	92	36.58	36.95	-63	14,200	-0.44%
2020/07/23	31	36.35	36	36.53	36.50	-5	13,766	-0.04%
2020/07/22	2	35.88	5	35.45	36.20	-3	13,647	-0.02%
2020/07/21	5	35.76	10	35.74	34.50	-5	13,472	-0.04%
2020/07/20	68	34.19	7	35.69	33.70	61	13,268	0.46%
2020/07/17	102	37.88	95	38.44	37.40	7	12,881	0.05%	大買/
2020/07/16	17	36.33	23	36.35	37.00	-6	12,208	-0.05%
2020/07/15	93	37.13	18	37.62	36.10	75	12,035	0.62%
2020/07/14	67	37.23	6	38.34	38.05	61	11,593	0.53%
2020/07/13	18	36.65	59	36.93	36.50	-41	11,051	-0.37%
2020/07/10	63	35.46	14	35.75	35.30	49	10,684	0.46%
2020/07/09	200	38.46	94	39.74	37.35	106	10,324	1.03%	大買/鉅額交易
2020/07/08	77	37.47	28	37.68	37.70	49	9,539	0.51%
2020/07/07	17	34.40	13	34.01	34.85	4	8,843	0.05%
2020/07/06	1	31.60	64	30.26	31.70	-63	8,261	-0.76%
2020/07/03	52	28.98	7	28.66	28.95	45	8,241	0.55%
2020/07/02	6	28.64	32	28.85	28.40	-26	8,172	-0.32%
2020/07/01	28	28.16	63	28.76	28.10	-35	8,109	-0.43%
2020/06/30	23	28.56	250	29.30	29.00	-227	7,921	-2.87%	大賣/鉅額交易
2020/06/29	8	26.54	9	26.83	26.85	-1	7,802	-0.01%
2020/06/24	16	24.40	2	24.35	24.45	14	7,666	0.18%
2020/06/23	11	23.79	7	23.89	23.20	4	7,599	0.05%
2020/06/22	4	24.56	31	24.79	24.15	-27	7,488	-0.36%
2020/06/19	12	26.32	4	25.79	26.40	8	7,418	0.11%
2020/06/18	15	25.98	27	26.57	26.90	-12	7,306	-0.16%
2020/06/17	3	24.60	10	24.95	24.50	-7	7,128	-0.10%
2020/06/16	0	0.00	3	23.62	23.55	-3	7,031	-0.04%
2020/06/15	27	24.74	9	24.30	24.25	18	6,945	0.26%
2020/06/12	108	21.70	79	21.03	22.85	29	6,741	0.43%	大買/
2020/06/11	41	21.87	42	20.92	20.80	-1	6,005	-0.02%
2020/06/10	55	19.37	8	19.78	20.15	47	5,442	0.86%
2020/06/09	18	18.07	2	18.25	18.35	16	5,048	0.32%
2020/06/08	65	16.11	0	0.00	16.70	65	4,725	1.38%
2020/06/05	12	15.78	8	16.01	15.95	4	4,555	0.09%
2020/06/04	0	0.00	5	14.80	14.85	-5	4,308	-0.12%
2020/06/03	2	14.28	0	0.00	14.15	2	4,339	0.05%
2020/06/01	1	13.90	5	13.90	13.95	-4	4,648	-0.09%
2020/05/28	0	0.00	2	13.70	13.45	-2	5,104	-0.04%
2020/05/26	2	13.63	20	13.75	13.55	-18	5,279	-0.34%
2020/05/22	22	14.05	0	0.00	13.95	22	5,430	0.41%
2020/05/21	3	14.30	6	14.40	14.30	-3	5,349	-0.06%
2020/05/18	4	13.30	0	0.00	13.25	4	5,483	0.07%
2020/05/15	0	0.00	72	12.87	12.75	-72	5,562	-1.29%
2020/05/14	24	12.85	0	0.00	12.80	24	5,602	0.43%
2020/05/12	10	13.20	19	13.30	13.65	-9	5,502	-0.16%
2020/05/11	0	0.00	2	13.35	13.20	-2	5,495	-0.04%
2020/05/08	6	13.68	2	13.55	13.30	4	5,485	0.07%
2020/05/07	20	13.65	1	13.65	13.50	19	5,447	0.35%
2020/05/06	0	0.00	1	12.70	12.70	-1	5,352	-0.02%
2020/05/05	0	0.00	3	12.60	12.55	-3	5,265	-0.06%
2020/05/04	4	12.50	1	12.40	12.55	3	5,222	0.06%
2020/04/30	0	0.00	2	12.25	12.20	-2	5,171	-0.04%
2020/04/29	10	12.10	1	12.05	12.10	9	5,130	0.18%
2020/04/28	0	0.00	3	12.00	12.00	-3	5,083	-0.06%
2020/04/27	1	12.30	2	12.15	11.85	-1	5,036	-0.02%
2020/04/24	2	11.90	2	11.85	11.85	0	4,942	0.00%
2020/04/23	5	11.86	7	11.87	11.90	-2	4,903	-0.04%
2020/04/21	2	11.50	4	11.93	11.70	-2	4,677	-0.04%
2020/04/20	1	11.60	1	11.45	11.35	0	4,532	0.00%
2020/04/17	1	11.25	25	11.80	11.20	-24	4,476	-0.54%
2020/04/16	42	11.96	23	11.68	11.70	19	4,397	0.43%
2020/04/15	1	11.30	0	12.00	11.20	1	4,249	0.02%
2020/04/14	5	11.15	1	11.15	11.20	4	4,222	0.09%
2020/04/09	22	11.60	2	11.45	11.25	20	4,063	0.49%
2020/04/08	0	0.00	54	11.70	11.45	-54	4,009	-1.35%
2020/04/07	54	11.74	54	11.47	11.80	0	3,856	0.00%
2020/04/06	52	10.72	4	10.30	10.75	48	3,713	1.29%
2020/04/01	2	9.80	0	0.00	9.80	2	3,572	0.06%
2020/03/31	2	9.97	3	9.82	9.75	-1	3,548	-0.03%
2020/03/30	3	9.84	0	0.00	9.80	3	3,498	0.09%
2020/03/25	15	9.08	5	9.36	9.54	10	3,367	0.30%
2020/03/24	32	8.79	0	0.00	8.68	32	3,295	0.97%
2020/03/23	15	8.31	5	8.30	8.36	10	3,276	0.31%
2020/03/20	1	8.87	0	0.00	8.69	1	3,258	0.03%
2020/03/19	2	8.54	60	8.19	8.19	-58	3,231	-1.79%
2020/03/17	4	9.66	6	9.04	9.54	-2	3,140	-0.06%
2020/03/16	1	9.21	0	0.00	9.17	1	3,058	0.03%
2020/03/12	0	0.00	5	10.00	9.38	-5	2,881	-0.17%
2020/03/11	2	10.43	3	11.00	10.25	-1	2,819	-0.04%
2020/03/10	9	11.14	41	11.30	10.90	-32	2,765	-1.16%
2020/03/09	10	12.27	2	12.40	11.60	8	2,681	0.30%
2020/03/06	4	13.03	2	13.00	12.85	2	2,549	0.08%
2020/03/05	12	13.30	10	13.30	13.25	2	2,404	0.08%
2020/03/04	55	13.25	9	13.30	13.50	46	2,074	2.22%
2020/03/03	5	12.30	1	12.35	12.30	4	1,734	0.23%
2020/03/02	1	12.35	0	0.00	12.30	1	1,581	0.06%
2020/02/27	1	12.75	0	0.00	12.15	1	1,469	0.07%
2020/02/26	3	12.30	3	12.50	12.75	0	1,355	0.00%
2020/02/25	1	11.85	0	0.00	11.80	1	1,144	0.09%
2020/02/20	2	12.65	12	12.39	12.60	-10	957	-1.04%
2020/02/18	10	11.35	1	11.15	12.30	9	687	1.31%
2020/02/17	1	11.10	0	0.00	11.20	1	564	0.18%
2020/02/10	0	0.00	8	9.65	10.35	-8	402	-1.99%
2019/10/29	0	0.00	2	11.00	10.95	-2	480	-0.42%
2019/10/28	2	11.40	0	0.00	11.30	2	468	0.43%
2019/10/18	2	10.50	0	0.00	10.40	2	453	0.44%
2019/08/29	0	0.00	2	10.70	10.70	-2	446	-0.45%
2019/08/28	2	10.90	0	0.00	10.65	2	448	0.45%
2019/08/27	0	10.65	0	0.00	10.65	0	439	0.00%
2019/07/24	1	11.55	1	11.45	11.35	0	805	0.00%
2019/07/18	0	0.00	2	11.20	11.20	-2	798	-0.25%
2019/07/11	0	0.00	25	11.46	11.40	-25	974	-2.57%
2019/07/04	0	0.00	10	11.10	11.15	-10	1,135	-0.88%
2019/07/02	10	11.15	0	0.00	11.05	10	1,188	0.84%
2019/06/26	3	11.05	0	0.00	11.05	3	1,424	0.21%
2019/06/21	10	11.28	0	0.00	11.45	10	1,448	0.69%
2019/06/12	0	0.00	5	11.00	11.00	-5	1,517	-0.33%
2019/06/10	5	10.85	0	0.00	10.90	5	1,525	0.33%
2019/05/24	5	10.95	0	0.00	10.90	5	1,701	0.29%
2019/05/16	0	0.00	6	11.55	11.35	-6	1,786	-0.34%
2019/05/15	10	11.95	0	0.00	11.75	10	1,788	0.56%
2019/05/10	3	13.10	0	0.00	12.95	3	1,725	0.17%
2019/05/09	3	13.88	0	0.00	13.05	3	1,687	0.18%
2019/04/23	0	0.00	6	13.00	12.90	-6	1,408	-0.43%
2019/04/19	0	0.00	2	13.35	13.20	-2	1,369	-0.15%
2019/04/18	1	13.10	0	0.00	13.10	1	1,262	0.08%
2019/04/11	3	13.20	0	0.00	12.95	3	1,202	0.25%
2019/04/09	2	13.00	0	0.00	12.95	2	1,062	0.19%
2019/04/08	2	13.10	0	0.00	13.10	2	1,030	0.19%
2019/04/01	0	0.00	3	12.40	13.20	-3	929	-0.32%
2019/03/29	4	12.25	6	12.38	12.40	-2	852	-0.23%
2019/03/21	0	0.00	1	11.95	11.90	-1	718	-0.14%
2019/03/20	3	12.03	0	0.00	12.05	3	706	0.42%
2019/03/13	3	11.70	0	0.00	11.70	3	656	0.46%
2019/02/14	0	0.00	15	11.10	11.20	-15	511	-2.93%
2019/01/21	2	10.70	2	10.85	10.80	0	464	0.00%
2019/01/16	0	0.00	1	10.75	10.60	-1	447	-0.22%
2018/12/27	5	10.20	0	0.00	10.30	5	464	1.08%
2018/12/05	0	0.00	5	10.70	10.70	-5	471	-1.06%
2018/12/03	0	0.00	5	11.05	11.05	-5	491	-1.02%
2018/10/23	0	0.00	1	9.88	9.80	-1	519	-0.19%
2018/10/11	4	9.53	12	9.53	9.50	-8	539	-1.48%
2018/10/09	8	10.54	0	0.00	10.55	8	530	1.51%
2018/10/08	1	10.85	0	0.00	10.60	1	564	0.18%
2018/10/01	7	11.20	0	0.00	11.25	7	601	1.16%
2018/09/07	1	11.85	0	0.00	11.70	1	652	0.15%
2018/08/31	0	0.00	7	12.40	12.40	-7	744	-0.94%
2018/08/27	2	12.10	0	0.00	12.30	2	892	0.22%
2018/08/21	5	12.15	0	0.00	12.50	5	1,062	0.47%
2018/08/16	0	0.00	5	12.35	12.25	-5	1,137	-0.44%
2018/08/14	5	12.16	0	0.00	12.20	5	1,188	0.42%
2018/08/10	8	13.60	16	13.65	13.15	-8	1,193	-0.67%
2018/08/07	0	0.00	1	13.60	13.35	-1	1,197	-0.08%
2018/07/25	0	0.00	1	13.30	13.15	-1	1,189	-0.08%
2018/07/09	1	12.75	0	0.00	12.70	1	1,184	0.08%
2018/07/06	0	0.00	5	12.40	12.40	-5	1,175	-0.43%
2018/07/04	0	0.00	1	12.30	12.30	-1	1,159	-0.09%
2018/06/14	1	13.30	2	13.40	13.15	-1	1,227	-0.08%
2018/06/11	0	0.00	5	13.55	13.55	-5	1,221	-0.41%
2018/06/06	15	13.89	0	0.00	13.80	15	1,418	1.06%
2018/05/15	4	12.30	0	0.00	11.90	4	1,342	0.30%
2018/04/19	0	0.00	1	12.55	12.65	-1	2,906	-0.03%
2018/03/26	0	0.00	1	12.80	12.90	-1	3,435	-0.03%
2018/03/23	2	12.80	0	0.00	12.80	2	3,471	0.06%
2018/03/22	0	0.00	37	13.70	13.30	-37	3,583	-1.03%
2018/03/19	5	14.00	1	13.90	13.70	4	3,724	0.11%
2018/03/14	0	0.00	3	13.95	14.00	-3	3,703	-0.08%
2018/03/13	24	14.07	1	14.15	14.05	23	3,692	0.62%
2018/03/08	1	13.65	0	0.00	13.70	1	3,479	0.03%
2018/03/06	30	13.90	0	0.00	13.80	30	3,532	0.85%
2018/01/31	0	0.00	3	15.15	15.15	-3	5,132	-0.06%
2018/01/30	0	0.00	44	15.40	15.35	-44	5,103	-0.86%
2018/01/29	0	0.00	20	15.88	16.05	-20	5,024	-0.40%
2018/01/26	7	15.01	5	15.00	15.00	2	4,783	0.04%
2018/01/25	0	0.00	5	14.80	14.45	-5	4,696	-0.11%
2018/01/23	48	15.24	1	15.65	15.05	47	4,676	1.00%
2018/01/22	2	14.80	2	14.80	14.85	0	4,504	0.00%
2018/01/19	19	15.18	14	15.08	15.20	5	4,448	0.11%
2018/01/18	3	14.50	2	14.60	14.35	1	4,172	0.02%
2018/01/17	2	14.70	9	14.20	14.65	-7	4,138	-0.17%
2018/01/16	0	0.00	5	14.10	14.45	-5	4,155	-0.12%
2018/01/09	19	13.65	0	0.00	13.65	19	4,027	0.47%
2018/01/08	0	0.00	6	14.10	13.65	-6	4,048	-0.15%
2018/01/05	30	14.35	50	14.05	14.10	-20	3,982	-0.50%
2018/01/04	2	14.35	5	14.75	14.30	-3	3,960	-0.08%
2018/01/03	2	14.45	5	14.29	14.55	-3	3,920	-0.08%
2018/01/02	4	14.23	13	13.97	14.05	-9	3,853	-0.23%