圓剛 (2417)-元大-前金券商分點個股進出

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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/05/03	4	36.65	2	36.05	36.05	2	5,918	0.03%
2024/05/02	3	36.67	0	0.00	36.65	3	5,942	0.05%
2024/04/30	0	0.00	1	36.70	36.70	-1	5,968	-0.02%
2024/04/29	2	37.30	0	0.00	36.75	2	5,970	0.03%
2024/04/26	0.5	36.77	0	0.00	36.70	0.5	5,967	0.01%
2024/04/24	1	37.00	0	0.00	36.80	1	5,941	0.02%
2024/04/23	0	0.00	0	36.50	35.90	0	5,933	0.00%
2024/04/19	4	37.48	4	37.09	36.75	0	5,915	0.00%
2024/04/18	1.4	38.34	1	37.95	37.75	0.4	5,896	0.01%
2024/04/17	2	39.10	2	38.80	38.75	0	5,882	0.00%
2024/04/16	1	39.10	1	38.90	38.60	0	5,885	0.00%
2024/04/15	5	41.52	5	40.90	40.50	0	5,878	0.00%
2024/04/12	0	0.00	4	43.04	42.80	-4	5,859	-0.07%
2024/04/11	4	42.18	5	41.98	42.00	-1	5,832	-0.02%
2024/04/10	2	44.10	2	44.48	43.90	0	5,772	0.00%
2024/04/09	3	44.42	0	0.00	43.70	3	5,767	0.05%
2024/04/08	12	45.01	5	44.66	44.30	7	5,749	0.12%
2024/04/03	3	44.50	3	45.07	44.60	0	5,735	0.00%
2024/04/02	4	45.49	8	45.73	45.00	-4	5,733	-0.07%
2024/04/01	14	45.23	12	45.10	44.60	2	5,630	0.04%
2024/03/29	11.1	43.49	0	0.00	43.40	11.1	5,542	0.20%
2024/03/28	33	44.96	4.6	44.43	44.65	28.4	5,483	0.52%
2024/03/27	15	44.73	40	45.10	45.45	-25	5,406	-0.46%
2024/03/26	87.4	49.31	20.4	50.25	46.20	67	5,295	1.27%
2024/03/25	9	51.30	10	51.32	51.10	-1	4,849	-0.02%
2024/03/22	3.3	49.02	9	50.00	50.70	-5.7	4,833	-0.12%
2024/03/21	0.7	47.79	1	47.50	47.80	-0.3	4,780	-0.01%
2024/03/20	2	45.30	0	0.00	45.05	2	4,796	0.04%
2024/03/15	0.2	47.18	0	0.00	46.55	0.2	5,080	0.00%
2024/03/14	0	0.00	1	49.65	49.35	-1	5,140	-0.02%
2024/03/13	1	49.00	21	46.47	49.00	-20	5,148	-0.39%
2024/03/12	12	48.87	1	49.70	49.70	11	5,181	0.21%
2024/03/11	33	52.24	34.2	53.10	51.50	-1.2	5,293	-0.02%
2024/03/08	45.5	52.29	40.6	52.46	50.90	4.9	5,071	0.10%
2024/03/07	93.5	53.38	63	53.43	52.80	30.5	4,889	0.62%
2024/03/06	18	48.93	45.5	51.68	52.20	-27.5	4,241	-0.65%
2024/03/05	6	46.50	1	47.50	47.50	5	3,711	0.13%
2024/03/04	2	40.65	25.5	42.57	43.20	-23.5	3,668	-0.64%
2024/03/01	1	39.10	4	39.25	39.30	-3	3,368	-0.09%
2024/02/29	0	0.00	1	37.40	39.00	-1	3,325	-0.03%
2024/02/27	1	36.25	0	0.00	36.30	1	3,511	0.03%
2024/02/26	2	37.63	2	37.23	36.75	0	4,034	0.00%
2024/02/23	2	37.73	3	37.67	36.95	-1	4,044	-0.02%
2024/02/22	9	38.08	6	37.86	38.55	3	4,027	0.07%
2024/02/21	0	0.00	0.1	35.15	35.05	-0.1	3,811	0.00%
2024/02/20	0	34.70	0	0.00	35.10	0	4,085	0.00%
2024/02/19	0	0.00	1	35.20	35.30	-1	5,312	-0.02%
2024/02/02	0	0.00	1.4	33.41	33.70	-1.4	6,406	-0.02%
2024/02/01	0.1	33.40	0	0.00	33.30	0.1	6,452	0.00%
2024/01/31	0.2	33.63	0	0.00	33.65	0.2	6,487	0.00%
2024/01/30	0.1	33.85	0	0.00	34.00	0.1	6,575	0.00%
2024/01/29	1	33.60	0	0.00	34.20	1	6,656	0.02%
2024/01/26	5	34.86	12	34.68	34.25	-7	6,775	-0.10%
2024/01/25	6	34.07	0	0.00	33.00	6	6,958	0.09%
2024/01/19	4	32.10	4	31.90	32.00	0	7,717	0.00%
2024/01/17	1	31.80	0	0.00	31.65	1	7,765	0.01%
2024/01/16	0	0.00	0	32.30	32.10	0	7,776	0.00%
2024/01/11	0.5	33.05	1	33.25	33.00	-0.5	7,814	-0.01%
2024/01/10	12	33.65	12	33.29	33.20	0	7,828	0.00%
2024/01/09	3	34.20	3	33.95	34.00	0	7,840	0.00%
2024/01/08	0	0.00	0	33.85	33.40	0	7,849	0.00%
2024/01/05	6	34.69	5	34.60	34.55	1	7,853	0.01%
2024/01/03	0.1	34.30	0	0.00	34.50	0.1	7,950	0.00%
2024/01/02	0.1	35.40	0	0.00	35.05	0.1	8,221	0.00%
2023/12/29	2	36.10	1	35.95	36.00	1	8,823	0.01%
2023/12/26	3	36.00	3	35.75	35.65	0	9,654	0.00%
2023/12/25	0	35.65	0	0.00	35.30	0	9,755	0.00%
2023/12/22	0	0.00	0	35.90	35.60	0	9,767	0.00%
2023/12/21	0.1	35.55	0	35.90	35.70	0.1	9,797	0.00%
2023/12/20	0.4	35.95	0	0.00	36.05	0.4	9,829	0.00%
2023/12/19	1.6	35.41	0	0.00	35.20	1.6	9,925	0.02%
2023/12/18	2	36.05	0	36.35	36.00	2	10,096	0.02%
2023/12/15	1.1	36.30	0	0.00	36.25	1.1	10,228	0.01%
2023/12/14	0	0.00	1	37.15	37.20	-1	10,270	-0.01%
2023/12/13	8	37.69	8	37.83	38.10	0	10,327	0.00%
2023/12/12	4	38.25	15	37.17	36.70	-11	10,205	-0.11%
2023/12/11	14	39.63	10	38.85	38.70	4	10,107	0.04%
2023/12/08	5	39.15	0	0.00	38.95	5	10,134	0.05%
2023/12/07	0	0.00	2	39.35	38.65	-2	10,177	-0.02%
2023/12/06	8	40.33	9	40.10	39.85	-1	10,092	-0.01%
2023/12/05	2	40.15	2	39.28	39.80	0	9,913	0.00%
2023/12/04	3	40.08	9	39.98	39.80	-6	9,798	-0.06%
2023/12/01	0	0.00	1	38.65	38.95	-1	9,645	-0.01%
2023/11/30	5	39.10	3.4	38.84	38.60	1.6	9,605	0.02%
2023/11/28	0	0.00	2	39.18	39.40	-2	9,429	-0.02%
2023/11/27	4	39.84	5	39.02	39.25	-1	9,361	-0.01%
2023/11/24	26	39.93	22	39.20	40.30	4	9,279	0.04%
2023/11/22	21	38.31	16	38.59	38.25	5	8,297	0.06%
2023/11/21	6	38.71	10	38.58	38.15	-4	8,215	-0.05%
2023/11/20	11	38.17	11	37.85	37.80	0	8,067	0.00%
2023/11/17	75	38.09	75.1	38.22	38.20	-0.1	7,939	0.00%
2023/11/16	79.4	41.15	54.2	40.93	39.00	25.2	7,643	0.33%
2023/11/15	1.2	38.09	29.7	38.78	39.35	-28.5	6,398	-0.45%
2023/11/14	22.1	36.38	32	36.92	35.80	-9.9	5,913	-0.17%
2023/11/13	0	0.00	9	34.19	34.40	-9	5,439	-0.17%
2023/11/10	1	33.05	1	33.25	33.25	0	5,334	0.00%
2023/11/09	3	32.80	1	32.85	32.60	2	5,220	0.04%
2023/11/08	4	33.38	2	33.88	33.35	2	5,172	0.04%
2023/11/07	16	33.69	1	33.15	33.50	15	5,124	0.29%
2023/11/06	2	33.40	12	33.46	33.55	-10	5,027	-0.20%
2023/11/03	80	35.19	70.1	34.41	34.80	9.9	4,930	0.20%
2023/11/02	12.1	34.66	16	34.79	35.60	-3.9	4,784	-0.08%
2023/11/01	19	34.45	1.4	34.73	34.75	17.6	4,479	0.39%
2023/10/31	1.4	33.01	0	0.00	32.80	1.4	4,077	0.03%
2023/10/30	7	34.72	18	35.65	35.90	-11	3,788	-0.29%
2023/10/16	1	31.50	0	0.00	31.85	1	3,396	0.03%
2023/10/12	0.8	33.00	0	0.00	33.00	0.8	3,334	0.02%
2023/10/06	75	34.82	80	34.28	34.25	-5	3,221	-0.16%
2023/10/05	31	36.47	23.3	36.00	35.85	7.7	2,924	0.26%
2023/10/04	53	33.53	52	33.63	34.80	1	2,300	0.04%
2023/10/03	25.1	31.52	17	31.82	31.65	8.1	1,848	0.44%
2023/10/02	1	29.35	5	29.90	29.90	-4	1,454	-0.27%
2023/09/28	0	0.00	0.5	27.20	27.20	-0.5	1,369	-0.04%
2023/09/22	1	27.20	1	26.00	26.65	0	1,142	0.00%
2023/09/21	1	26.00	1	26.45	26.90	0	1,032	0.00%
2023/09/20	1	26.95	17	26.74	26.40	-16	820	-1.95%
2023/09/19	15	24.97	15	25.08	24.95	0	677	0.00%
2023/09/18	16	25.40	17	24.58	25.40	-1	590	-0.17%
2023/09/14	0	0.00	3	23.20	23.20	-3	446	-0.67%
2023/09/13	0	0.00	4	23.05	23.35	-4	427	-0.94%
2023/09/12	4	22.64	4	22.49	22.90	0	318	0.00%
2023/08/23	0	0.00	0	20.85	20.85	0	287	0.00%
2023/08/11	0	0.00	0.2	20.35	20.30	-0.2	303	-0.05%
2023/07/14	0	0.00	2	20.90	20.90	-2	796	-0.25%
2023/07/13	0	0.00	5	20.75	20.70	-5	800	-0.62%
2023/06/28	0	0.00	0.8	21.85	21.75	-0.8	785	-0.10%
2023/06/27	1	21.65	0	0.00	21.80	1	785	0.13%
2023/06/13	0	21.85	0	0.00	21.75	0	764	0.00%
2023/06/12	0	22.00	0	0.00	21.80	0	764	0.00%
2023/05/31	0	0.00	1	21.95	21.95	-1	774	-0.13%
2023/05/23	0	0.00	5	21.45	21.60	-5	766	-0.65%
2023/05/11	1	20.90	1	21.05	20.90	0	764	0.00%
2023/05/09	3	22.38	0	0.00	22.10	3	731	0.41%
2023/05/08	1	22.50	0	0.00	22.50	1	718	0.14%
2023/05/05	4	22.75	0	0.00	22.65	4	703	0.57%
2023/05/04	4	22.84	1	23.00	23.10	3	690	0.43%
2023/05/03	21	23.28	0	0.00	22.95	21	656	3.20%
2023/04/19	0	0.00	0	24.05	24.00	0	300	0.00%
2023/04/18	0	0.00	1	24.25	23.95	-1	292	-0.34%
2023/04/17	0	0.00	2	23.80	23.75	-2	289	-0.69%
2023/04/07	0	0.00	2	23.95	23.90	-2	281	-0.71%
2023/03/30	2	23.40	0	23.45	23.30	2	289	0.69%
2023/03/28	0	0.00	1	23.60	23.55	-1	297	-0.34%
2023/03/24	0	0.00	2	24.00	24.00	-2	306	-0.65%
2023/03/23	0	0.00	1	23.70	23.70	-1	311	-0.32%
2023/03/22	1	23.50	0	0.00	23.50	1	380	0.26%
2023/03/16	1	22.75	0	0.00	22.50	1	393	0.25%
2023/03/14	1	23.25	0	0.00	23.20	1	401	0.25%
2023/03/09	0	0.00	1	24.50	24.50	-1	486	-0.21%
2023/03/08	0	0.00	3	24.30	24.40	-3	491	-0.61%
2023/02/15	0	23.10	0	0.00	22.90	0	799	0.00%
2023/02/14	2	23.15	0	0.00	23.00	2	798	0.25%
2023/02/03	0	0.00	2	23.55	23.60	-2	794	-0.25%
2023/01/11	1	22.60	0	0.00	22.55	1	778	0.13%
2023/01/10	0	0.00	1	23.00	22.70	-1	780	-0.13%
2022/12/23	1	22.60	0	0.00	22.60	1	884	0.11%
2022/12/22	2	22.40	0	0.00	22.40	2	880	0.23%
2022/12/21	1	22.40	0	0.00	22.20	1	891	0.11%
2022/12/20	0	0.00	1	22.40	22.05	-1	892	-0.11%
2022/12/19	1	22.80	0	0.00	22.80	1	895	0.11%
2022/12/16	0	0.00	1	23.05	22.85	-1	892	-0.11%
2022/12/14	2	23.90	4	24.38	23.60	-2	886	-0.23%
2022/12/13	1	23.40	1	23.70	23.30	0	817	0.00%
2022/12/09	1	23.10	0	0.00	22.90	1	816	0.12%
2022/12/07	1	22.70	0	0.00	22.55	1	831	0.12%
2022/12/06	0	0.00	1	23.40	22.90	-1	849	-0.12%
2022/12/01	1	23.75	0	0.00	23.85	1	951	0.11%
2022/11/28	4	24.38	2.1	24.47	24.25	1.9	927	0.21%
2022/11/25	2	23.23	11	23.11	24.30	-9	799	-1.13%
2022/11/24	1	22.35	0	0.00	22.10	1	741	0.13%
2022/11/23	1	22.25	0	0.00	22.15	1	745	0.13%
2022/11/21	0	21.90	0	0.00	21.95	0	747	0.00%
2022/11/18	0	0.00	1	22.45	21.95	-1	749	-0.13%
2022/11/17	1	21.85	0	0.00	22.30	1	755	0.13%
2022/11/15	1.1	22.40	0	0.00	22.40	1.1	776	0.14%
2022/11/14	11	23.13	18	23.39	23.60	-7	784	-0.89%
2022/10/27	1	20.10	0	0.00	20.10	1	725	0.14%
2022/10/20	1	19.35	0	0.00	19.60	1	735	0.14%
2022/10/19	4	20.01	1	20.20	19.75	3	737	0.41%
2022/10/13	0	0.00	1	18.90	18.95	-1	742	-0.13%
2022/10/11	0	0.00	3	20.10	20.00	-3	738	-0.41%
2022/10/07	1	21.10	3	21.05	20.90	-2	735	-0.27%
2022/10/06	6	21.15	6	21.10	21.10	0	734	0.00%
2022/10/05	9	22.10	2	22.90	21.60	7	730	0.96%
2022/09/30	2	19.10	1	19.40	19.65	1	647	0.15%
2022/09/27	3	20.25	0	0.00	20.55	3	647	0.46%
2022/09/26	1	20.30	0	0.00	20.20	1	651	0.15%
2022/09/22	1	22.10	2	21.80	22.40	-1	656	-0.15%
2022/09/21	2	22.50	0	0.00	22.30	2	654	0.31%
2022/09/16	0	0.00	9	24.03	23.45	-9	657	-1.37%
2022/09/12	2	25.83	2	25.63	24.90	0	650	0.00%
2022/09/08	0	0.00	14	24.51	24.90	-14	610	-2.30%
2022/09/07	9	23.70	0	0.00	23.20	9	557	1.62%
2022/09/06	6	24.16	1	22.80	24.05	5	519	0.96%
2022/08/31	0	0.00	1	24.60	24.30	-1	492	-0.20%
2022/08/26	2	23.93	0	0.00	23.70	2	559	0.36%
2022/08/22	0	0.00	3	23.90	23.45	-3	561	-0.53%
2022/08/19	6	23.40	0	0.00	23.25	6	553	1.08%
2022/08/18	1	23.75	0	0.00	23.90	1	535	0.19%
2022/08/17	0	0.00	1	23.30	23.30	-1	528	-0.19%
2022/08/12	0	0.00	2	22.30	22.15	-2	570	-0.35%
2022/08/05	0	0.00	1	21.35	21.60	-1	706	-0.14%
2022/08/04	1	20.60	0	0.00	20.70	1	736	0.14%
2022/08/02	1.2	21.28	0	0.00	21.15	1.2	820	0.15%
2022/07/29	2	22.15	0	0.00	22.25	2	865	0.23%
2022/07/22	0	0.00	1	21.80	21.75	-1	1,187	-0.08%
2022/07/19	4	21.05	4	21.00	20.95	0	2,544	0.00%
2022/07/12	2	20.15	0	0.00	19.55	2	3,627	0.06%
2022/07/06	1	20.50	1	19.90	19.80	0	3,636	0.00%
2022/07/05	1	20.10	0	0.00	20.30	1	3,649	0.03%
2022/07/04	0	0.00	1	19.75	19.60	-1	3,652	-0.03%
2022/07/01	0	0.00	1	19.65	19.70	-1	3,669	-0.03%
2022/06/30	3	21.58	0	0.00	21.45	3	3,711	0.08%
2022/06/23	0	0.00	4	22.01	21.60	-4	3,986	-0.10%
2022/06/22	4	22.11	0	0.00	21.85	4	3,986	0.10%
2022/06/21	3	22.65	0	0.00	22.80	3	3,982	0.08%
2022/06/17	0	0.00	1	23.85	23.70	-1	3,964	-0.03%
2022/06/16	1	24.55	0	0.00	24.20	1	3,964	0.03%
2022/06/13	1	24.95	0	0.00	24.85	1	3,970	0.03%
2022/05/31	0	0.00	1	25.75	25.90	-1	3,920	-0.03%
2022/05/26	2	25.15	1	25.40	25.00	1	3,908	0.03%
2022/05/25	0	0.00	3	25.20	25.20	-3	3,909	-0.08%
2022/05/24	1	25.05	6	25.75	25.05	-5	3,920	-0.13%
2022/05/23	0	0.00	1	26.15	26.05	-1	3,909	-0.03%
2022/05/20	2	26.30	0	0.00	26.05	2	3,916	0.05%
2022/05/19	6	26.81	3	27.00	25.80	3	3,907	0.08%
2022/05/18	7	26.15	1	26.15	26.15	6	3,836	0.16%
2022/05/17	3	25.25	0	0.00	25.25	3	3,819	0.08%
2022/05/16	0	0.00	3.2	25.26	25.35	-3.2	3,820	-0.08%
2022/05/12	1	25.00	0	0.00	24.20	1	3,798	0.03%
2022/05/11	3	27.48	10	27.05	26.75	-7	3,771	-0.19%
2022/05/09	1	27.90	0	0.00	27.85	1	3,704	0.03%
2022/05/05	1	28.15	1	28.30	28.65	0	3,680	0.00%
2022/04/29	1	29.65	1	30.00	29.10	0	3,632	0.00%
2022/04/28	3	29.68	3	29.55	30.00	0	3,512	0.00%
2022/04/27	16	30.02	1	30.20	30.25	15	3,448	0.43%
2022/04/26	5	32.44	12	31.20	30.15	-7	3,302	-0.21%
2022/04/25	40	35.25	32	34.43	32.15	8	2,950	0.27%
2022/04/22	5	33.02	4	33.16	33.80	1	2,202	0.05%
2022/04/21	7	30.98	16	31.37	30.75	-9	1,912	-0.47%
2022/04/20	1	29.00	2	29.25	29.90	-1	1,712	-0.06%
2022/04/19	8	29.33	24	29.74	30.35	-16	1,600	-1.00%
2022/04/18	0	0.00	10	27.28	27.60	-10	1,408	-0.71%
2022/04/14	3	25.80	1	25.85	25.75	2	1,553	0.13%
2022/04/13	0	26.60	0	0.00	26.00	0	1,726	0.00%
2022/04/12	1	25.95	0	0.00	25.60	1	2,124	0.05%
2022/04/11	11	26.95	3	27.10	26.80	8	2,213	0.36%
2022/04/08	0	0.00	3	28.50	28.55	-3	2,323	-0.13%
2022/04/07	1	28.25	1	28.25	28.20	0	2,417	0.00%
2022/04/06	5	29.19	0	0.00	29.00	5	2,780	0.18%
2022/04/01	10	29.35	14	28.66	28.30	-4	3,155	-0.13%
2022/03/30	23	27.63	0	0.00	27.60	23	3,643	0.63%
2022/03/29	6	28.48	4	29.10	28.00	2	3,754	0.05%
2022/03/28	1	28.05	35	27.97	28.70	-34	3,664	-0.93%
2022/03/25	1	25.95	0	0.00	26.10	1	3,580	0.03%
2022/03/24	0	0.00	0	26.20	26.05	0	3,576	0.00%
2022/03/22	1	26.35	0	0.00	26.55	1	3,578	0.03%
2022/03/18	2	25.68	1	25.85	25.95	1	3,579	0.03%
2022/03/17	1	25.35	0	0.00	25.45	1	3,581	0.03%
2022/03/14	3	25.13	0	0.00	25.00	3	3,585	0.08%
2022/03/11	1	25.50	0	0.00	25.70	1	3,571	0.03%
2022/03/10	0	0.00	1	26.35	26.40	-1	3,573	-0.03%
2022/03/07	0	26.00	3	26.10	25.70	-3	3,576	-0.08%
2022/03/04	1	26.85	0	0.00	26.95	1	3,572	0.03%
2022/03/01	1	27.60	0	0.00	27.75	1	3,664	0.03%
2022/02/25	0	0.00	1	27.25	27.25	-1	3,671	-0.03%
2022/02/24	1.1	27.05	0	0.00	27.00	1.1	3,670	0.03%
2022/02/21	1	29.40	1	29.20	29.40	0	3,699	0.00%
2022/02/17	0.1	29.44	0	0.00	29.50	0.1	3,695	0.00%
2022/02/10	5	30.60	0	0.00	30.75	5	3,678	0.14%
2022/02/09	1	31.50	0	0.00	31.65	1	3,669	0.03%
2022/01/25	2	31.33	2	31.63	30.65	0	3,655	0.00%
2022/01/21	0	0.00	10	32.39	32.00	-10	3,640	-0.27%
2022/01/20	5	32.50	0	0.00	32.60	5	3,630	0.14%
2022/01/19	2	33.60	7	33.61	33.30	-5	3,613	-0.14%
2022/01/18	4	33.09	4	32.96	32.45	0	3,561	0.00%
2022/01/13	0	0.00	5	33.62	32.85	-5	3,510	-0.14%
2022/01/12	2	33.48	2	33.30	33.20	0	3,504	0.00%
2022/01/11	14	34.67	14	34.32	33.70	0	3,457	0.00%
2022/01/10	2	35.13	0	0.00	34.00	2	3,372	0.06%
2022/01/07	6	36.20	8	35.79	35.15	-2	3,310	-0.06%
2022/01/06	2	37.15	1	36.80	37.15	1	3,281	0.03%
2022/01/05	11	35.35	27	35.63	37.60	-16	3,478	-0.46%
2022/01/04	0	0.00	10	34.70	34.70	-10	3,098	-0.32%
2022/01/03	12	32.60	2	32.15	31.55	10	3,040	0.33%
2021/12/30	0.2	31.95	2	31.58	32.00	-1.8	2,923	-0.06%
2021/12/29	6	33.33	2	33.45	32.80	4	2,834	0.14%
2021/12/28	10	33.33	14.6	33.42	33.55	-4.6	2,457	-0.19%
2021/12/27	10.2	29.87	4	30.29	30.50	6.2	2,038	0.30%
2021/12/24	8	28.76	14.8	30.00	30.00	-6.8	1,708	-0.40%
2021/12/23	0	0.00	3	26.30	27.30	-3	1,492	-0.20%
2021/12/21	0	0.00	1	24.25	24.80	-1	1,395	-0.07%
2021/12/20	1	24.50	0	0.00	24.25	1	1,448	0.07%
2021/12/14	1	24.70	0	0.00	24.35	1	1,929	0.05%
2021/12/10	1	25.90	2	25.40	25.20	-1	2,163	-0.05%
2021/12/06	10	24.90	1	25.15	24.90	9	2,170	0.41%
2021/12/02	2	25.10	0	0.00	24.70	2	2,165	0.09%
2021/11/30	0	0.00	2	25.20	25.10	-2	2,165	-0.09%
2021/11/29	2	26.30	11	26.05	25.10	-9	2,161	-0.42%
2021/11/26	0	0.00	1	26.15	26.00	-1	2,107	-0.05%
2021/11/25	10	25.53	0	0.00	25.30	10	2,098	0.48%
2021/11/24	0	0.00	4	25.30	25.80	-4	2,152	-0.19%
2021/11/23	14	25.19	0	0.00	25.00	14	2,189	0.64%
2021/11/19	0	0.00	3	25.60	25.40	-3	2,196	-0.14%
2021/11/18	0	0.00	4	26.55	25.85	-4	2,224	-0.18%
2021/11/17	9.2	26.91	0.4	27.00	26.60	8.8	2,221	0.40%
2021/11/10	0	0.00	2	27.45	27.40	-2	2,371	-0.08%
2021/11/09	2	27.40	0	0.00	27.40	2	2,388	0.08%
2021/11/08	0.4	27.55	0	0.00	27.55	0.4	2,539	0.02%
2021/11/04	0	0.00	0.2	27.80	27.80	-0.2	2,583	-0.01%
2021/11/02	0	0.00	2	28.15	27.20	-2	2,609	-0.08%
2021/10/29	0.2	27.35	2	27.45	27.15	-1.8	2,650	-0.07%
2021/10/28	2.6	27.58	0	0.00	27.70	2.6	2,657	0.10%
2021/10/19	0	0.00	1	25.70	25.60	-1	2,782	-0.04%
2021/10/18	0	0.00	1	24.60	24.40	-1	2,792	-0.04%
2021/10/15	0	24.55	0	0.00	24.70	0	2,801	0.00%
2021/10/14	1	24.35	0	0.00	24.15	1	2,784	0.04%
2021/10/13	2	26.90	1	26.00	26.50	1	2,712	0.04%
2021/10/12	3	27.95	0	0.00	27.10	3	2,353	0.13%
2021/09/29	10	26.25	0	0.00	26.05	10	2,348	0.43%
2021/09/27	1	28.50	17	28.20	28.10	-16	2,359	-0.68%
2021/09/22	0	0.00	1	30.00	29.70	-1	2,371	-0.04%
2021/09/17	2	30.50	0	0.00	30.50	2	2,370	0.08%
2021/09/15	0	0.00	4	30.80	30.85	-4	2,371	-0.17%
2021/09/14	1	30.70	2	30.85	31.00	-1	2,367	-0.04%
2021/09/13	1	30.00	7	30.03	29.85	-6	2,325	-0.26%
2021/09/10	0	0.00	8	30.26	30.05	-8	2,330	-0.34%
2021/09/09	15	30.44	13	30.19	31.00	2	2,295	0.09%
2021/09/08	1	28.95	1	29.15	29.80	0	1,997	0.00%
2021/09/06	8	28.37	0	0.00	27.45	8	1,919	0.42%
2021/09/03	0	0.00	1	28.40	28.25	-1	1,701	-0.06%
2021/08/24	2	28.10	2	28.15	28.00	0	1,923	0.00%
2021/08/23	2	28.23	2	28.33	28.60	0	1,939	0.00%
2021/08/20	3	27.80	1	27.70	27.70	2	1,961	0.10%
2021/08/19	1	27.60	0	0.00	27.05	1	1,963	0.05%
2021/08/18	1	27.30	0	0.00	28.85	1	1,962	0.05%
2021/08/17	2	29.18	2	28.63	27.65	0	1,982	0.00%
2021/08/12	2	30.70	1	30.50	30.30	1	2,278	0.04%
2021/08/09	6	32.70	5	33.34	31.55	1	3,314	0.03%
2021/08/06	0	0.00	22	34.29	34.10	-22	3,516	-0.63%
2021/08/03	1	36.20	1	36.15	36.65	0	3,774	0.00%
2021/08/02	1	35.50	1	35.20	35.20	0	3,658	0.00%
2021/07/30	1	35.50	1	35.60	35.20	0	3,707	0.00%
2021/07/29	1	34.95	5	34.95	35.00	-4	3,693	-0.11%
2021/07/28	0	0.00	3	35.13	35.10	-3	3,714	-0.08%
2021/07/27	0	0.00	1	37.10	37.00	-1	3,791	-0.03%
2021/07/23	1	37.50	4	37.61	37.70	-3	3,811	-0.08%
2021/07/22	1	39.25	0	0.00	39.20	1	3,843	0.03%
2021/07/21	2	38.90	1	38.75	38.80	1	3,868	0.03%
2021/07/20	1	40.00	0	0.00	39.15	1	3,889	0.03%
2021/07/16	7	41.39	1	41.60	40.90	6	3,962	0.15%
2021/07/15	0	0.00	2	40.40	41.45	-2	3,964	-0.05%
2021/07/14	6	40.54	3	40.43	40.35	3	3,971	0.08%
2021/07/13	0	0.00	11	40.34	40.30	-11	4,030	-0.27%
2021/07/12	0	0.00	1	39.90	39.95	-1	4,051	-0.02%
2021/07/09	5	39.35	0	0.00	39.35	5	4,066	0.12%
2021/07/08	0	0.00	2	40.05	39.95	-2	4,130	-0.05%
2021/07/07	0	0.00	1	40.35	40.00	-1	4,313	-0.02%
2021/07/05	10	40.50	0	0.00	40.85	10	4,442	0.23%
2021/07/01	0	0.00	1	40.15	40.00	-1	4,621	-0.02%
2021/06/30	0	0.00	1	40.30	40.30	-1	4,965	-0.02%
2021/06/29	0	0.00	2	40.30	40.25	-2	5,111	-0.04%
2021/06/28	5	40.70	0	0.00	40.85	5	5,212	0.10%
2021/06/25	2	41.40	0	0.00	41.05	2	5,267	0.04%
2021/06/23	5	39.92	7	40.39	40.20	-2	5,556	-0.04%
2021/06/22	1	39.80	0	0.00	39.80	1	5,577	0.02%
2021/06/21	1	40.30	2	40.05	39.85	-1	5,636	-0.02%
2021/06/18	1	40.75	0	0.00	40.70	1	5,766	0.02%
2021/06/17	2	40.65	6	40.68	41.10	-4	5,835	-0.07%
2021/06/16	0	0.00	2	40.60	40.30	-2	5,909	-0.03%
2021/06/15	0	0.00	1	41.35	41.35	-1	5,947	-0.02%
2021/06/10	8	42.24	5	42.10	42.10	3	6,036	0.05%
2021/06/09	1	41.80	2	42.30	41.75	-1	6,056	-0.02%
2021/06/08	2	42.75	1	42.65	42.50	1	6,122	0.02%
2021/06/07	16	42.55	8	42.49	42.50	8	6,168	0.13%
2021/06/04	6	44.63	0	0.00	44.00	6	6,159	0.10%
2021/06/03	0	0.00	1	44.05	44.40	-1	6,171	-0.02%
2021/06/02	4	44.69	3	44.52	44.20	1	6,186	0.02%
2021/06/01	6	44.22	7	44.46	44.70	-1	6,183	-0.02%
2021/05/31	3	43.47	1	43.55	43.60	2	6,152	0.03%
2021/05/28	3	43.45	1	43.50	43.30	2	6,155	0.03%
2021/05/27	0	0.00	11	43.49	43.35	-11	6,155	-0.18%
2021/05/26	7	43.24	6	43.50	43.80	1	6,163	0.02%
2021/05/25	7	43.27	31	43.34	43.05	-24	6,161	-0.39%
2021/05/24	2	44.53	0	0.00	43.85	2	6,157	0.03%
2021/05/21	3	43.50	7	43.86	43.95	-4	6,168	-0.06%
2021/05/20	19	45.71	9	44.21	43.95	10	6,150	0.16%
2021/05/19	33	49.07	46	49.11	46.70	-13	5,957	-0.22%
2021/05/18	40	48.49	32	49.21	48.00	8	5,696	0.14%
2021/05/17	18	47.88	47	48.27	48.45	-29	5,364	-0.54%
2021/05/14	7	44.54	14	43.74	44.05	-7	5,053	-0.14%
2021/05/13	5	40.56	4	42.09	42.15	1	4,831	0.02%
2021/05/12	36	40.87	4	38.10	38.35	32	4,786	0.67%
2021/05/11	3	40.83	161	40.06	40.00	-158	4,733	-3.34%	大賣/鉅額交易
2021/05/10	20	43.03	0	0.00	42.80	20	4,823	0.41%
2021/05/07	10	43.30	0	0.00	43.40	10	4,885	0.20%
2021/05/06	0	0.00	2	43.90	43.75	-2	4,975	-0.04%
2021/05/05	1	44.35	1	45.00	43.80	0	5,101	0.00%
2021/05/04	12	43.78	16	44.66	44.10	-4	5,669	-0.07%
2021/05/03	3	46.60	2	46.60	46.60	1	6,026	0.02%
2021/04/29	2	47.95	3	48.43	47.75	-1	6,040	-0.02%
2021/04/28	1	48.05	4	49.00	48.00	-3	6,127	-0.05%
2021/04/27	12	48.06	6	48.23	48.20	6	6,175	0.10%
2021/04/26	0	0.00	2	47.05	46.90	-2	6,181	-0.03%
2021/04/23	1	46.80	2	47.20	47.20	-1	6,205	-0.02%
2021/04/22	19	47.24	2	48.63	46.65	17	6,265	0.27%
2021/04/21	3	48.77	3	48.78	48.60	0	6,222	0.00%
2021/04/20	5	49.44	0	0.00	49.25	5	6,226	0.08%
2021/04/19	2	49.08	2	49.88	50.10	0	6,235	0.00%
2021/04/16	0	0.00	2	50.00	49.60	-2	6,242	-0.03%
2021/04/15	3	48.97	8	49.23	49.40	-5	6,252	-0.08%
2021/04/14	3	49.42	3	50.33	49.05	0	6,336	0.00%
2021/04/13	67	52.20	25	52.40	50.10	42	6,449	0.65%
2021/04/12	123	50.23	6	50.92	51.00	117	6,321	1.85%	大買/鉅額交易
2021/04/09	8	51.16	13	51.40	50.50	-5	6,338	-0.08%
2021/04/08	9	51.60	8	51.94	51.80	1	6,406	0.02%
2021/04/07	13	51.48	18	51.59	51.70	-5	6,357	-0.08%
2021/04/06	15	51.79	23	51.76	52.30	-8	6,261	-0.13%
2021/04/01	5	49.66	5	49.72	50.10	0	5,963	0.00%
2021/03/31	3	48.17	5	48.05	47.95	-2	5,904	-0.03%
2021/03/30	2	46.80	1	46.70	46.80	1	5,944	0.02%
2021/03/29	3	46.17	9	46.18	46.00	-6	6,055	-0.10%
2021/03/26	12	46.74	12	46.87	46.20	0	6,150	0.00%
2021/03/25	0	0.00	35	49.57	49.40	-35	5,968	-0.59%
2021/03/24	1	49.80	0	0.00	49.45	1	6,027	0.02%
2021/03/23	8	49.62	18	49.73	50.00	-10	6,012	-0.17%
2021/03/22	2	49.80	1	48.75	48.40	1	5,929	0.02%
2021/03/19	3	49.13	6	48.77	49.15	-3	5,962	-0.05%
2021/03/18	5	49.44	17	48.84	49.45	-12	5,930	-0.20%
2021/03/17	2	48.00	7	48.35	48.50	-5	6,020	-0.08%
2021/03/16	3	47.68	2	47.53	47.60	1	6,088	0.02%
2021/03/15	4	47.44	10	47.46	47.85	-6	6,151	-0.10%
2021/03/12	4	46.65	5	46.59	46.70	-1	6,255	-0.02%
2021/03/11	1	45.50	0	0.00	45.70	1	6,520	0.02%
2021/03/10	0	0.00	1	43.25	44.30	-1	6,566	-0.02%
2021/03/09	2	43.00	0	0.00	43.05	2	6,673	0.03%
2021/03/08	0	0.00	1	44.00	43.70	-1	6,785	-0.01%
2021/03/05	0	0.00	32	44.13	44.05	-32	6,866	-0.47%
2021/03/04	2	45.80	0	0.00	45.10	2	6,969	0.03%
2021/03/03	0	0.00	2	46.28	46.10	-2	7,102	-0.03%
2021/03/02	1	46.10	10	46.20	45.75	-9	7,179	-0.13%
2021/02/25	0	0.00	4	47.49	47.60	-4	7,417	-0.05%
2021/02/24	2	47.25	3	46.67	46.65	-1	7,494	-0.01%
2021/02/23	22	47.15	6	47.15	47.05	16	7,548	0.21%
2021/02/22	32	46.36	7	46.36	46.25	25	7,792	0.32%
2021/02/18	1	44.05	6	44.18	44.75	-5	8,052	-0.06%
2021/02/17	10	43.17	1	45.40	43.50	9	8,142	0.11%
2021/02/05	3	45.33	0	0.00	45.15	3	8,225	0.04%
2021/02/04	2	46.28	2	46.25	45.90	0	8,372	0.00%
2021/02/03	2	47.20	7	46.79	46.05	-5	8,611	-0.06%
2021/02/02	7	46.03	11	46.50	47.05	-4	9,071	-0.04%
2021/02/01	28	46.73	19	46.69	46.10	9	9,154	0.10%
2021/01/29	17	45.85	4	46.08	45.30	13	9,183	0.14%
2021/01/28	5	48.16	7	47.71	46.90	-2	9,305	-0.02%
2021/01/27	15	48.39	3	48.60	47.60	12	9,417	0.13%
2021/01/26	50	49.82	18	49.88	48.80	32	9,415	0.34%
2021/01/25	43	51.26	14	51.01	51.80	29	9,068	0.32%
2021/01/22	12	46.89	5	47.02	47.15	7	9,049	0.08%
2021/01/21	5	46.06	16	46.75	46.05	-11	9,562	-0.12%
2021/01/20	5	45.71	2	45.35	44.75	3	9,710	0.03%
2021/01/19	0	0.00	5	47.45	47.45	-5	10,071	-0.05%
2021/01/18	2	45.15	0	0.00	46.45	2	10,146	0.02%
2021/01/15	4	46.33	2	47.60	45.60	2	10,170	0.02%
2021/01/14	1	48.00	2	48.15	47.95	-1	10,205	-0.01%
2021/01/13	0	0.00	1	47.30	47.85	-1	10,288	-0.01%
2021/01/12	4	47.68	2	46.88	46.75	2	10,447	0.02%
2021/01/11	1	46.20	1	47.85	47.95	0	10,593	0.00%
2021/01/08	4	47.79	6	47.48	47.70	-2	10,854	-0.02%
2021/01/07	1	46.60	8	47.31	47.90	-7	11,012	-0.06%
2021/01/06	11	46.06	13	47.20	46.10	-2	11,545	-0.02%
2021/01/05	7	47.98	6	48.03	47.40	1	11,670	0.01%
2021/01/04	9	48.92	1	49.55	48.65	8	11,975	0.07%
2020/12/31	2	50.75	5	50.14	49.95	-3	12,299	-0.02%
2020/12/30	2	48.95	2	49.05	49.15	0	12,633	0.00%
2020/12/29	1	48.70	4	49.43	48.65	-3	13,953	-0.02%
2020/12/28	1	48.60	3	48.92	48.70	-2	14,744	-0.01%
2020/12/25	2	49.60	1	49.35	49.10	1	15,292	0.01%
2020/12/24	0	0.00	37	48.93	49.85	-37	15,589	-0.24%
2020/12/23	48	48.71	16	48.56	48.05	32	15,999	0.20%
2020/12/22	8	50.02	8	50.44	50.50	0	16,303	0.00%
2020/12/21	0	0.00	4	49.03	49.00	-4	16,405	-0.02%
2020/12/18	5	48.89	2	48.68	48.55	3	16,703	0.02%
2020/12/17	3	49.93	0	0.00	49.80	3	16,903	0.02%
2020/12/16	0	0.00	3	51.10	50.40	-3	17,059	-0.02%
2020/12/15	2	50.10	1	52.00	49.95	1	17,679	0.01%
2020/12/14	0	0.00	1	49.80	50.10	-1	17,777	-0.01%
2020/12/11	4	49.94	7	50.56	49.60	-3	18,149	-0.02%
2020/12/10	14	50.44	2.3	50.91	50.00	11.7	18,917	0.06%
2020/12/09	2	52.15	2.2	51.69	51.70	-0.2	19,978	0.00%
2020/12/08	2	51.90	14.9	52.33	53.00	-12.9	20,588	-0.06%
2020/12/07	31	52.42	6	51.07	51.10	25	21,166	0.12%
2020/12/04	4	55.68	3	55.97	55.60	1	21,372	0.00%
2020/12/03	14	56.14	2	56.25	56.00	12	22,484	0.05%
2020/12/02	15	57.29	8	57.25	57.30	7	22,967	0.03%
2020/12/01	4	58.83	4	59.80	58.70	0	22,885	0.00%
2020/11/30	9	58.98	18	59.73	59.60	-9	22,824	-0.04%
2020/11/27	2	58.45	28.6	58.64	59.00	-26.6	22,754	-0.12%
2020/11/26	4	57.03	0	0.00	57.30	4	22,648	0.02%
2020/11/25	22	57.33	1	59.40	57.30	21	22,623	0.09%
2020/11/24	18	59.38	22	59.70	58.60	-4	22,575	-0.02%
2020/11/23	21	58.37	10	59.09	58.80	11	22,488	0.05%
2020/11/20	9	58.09	5	58.18	57.70	4	22,423	0.02%
2020/11/19	31	59.20	27	59.66	58.90	4	22,402	0.02%
2020/11/18	11	57.78	2	58.20	58.20	9	22,172	0.04%
2020/11/17	9	56.32	13	57.19	56.90	-4	22,218	-0.02%
2020/11/16	17	57.77	23	58.28	57.60	-6	22,288	-0.03%
2020/11/13	4	57.95	12	57.94	57.70	-8	22,387	-0.04%
2020/11/12	36	57.21	29	57.34	57.00	7	22,431	0.03%
2020/11/11	49	56.20	51	56.12	57.00	-2	22,480	-0.01%
2020/11/10	94	56.96	74	57.68	55.50	20	22,356	0.09%
2020/11/09	8	61.19	10	61.67	61.40	-2	22,067	-0.01%
2020/11/06	19	60.90	18	61.21	60.20	1	22,089	0.00%
2020/11/05	10	61.69	9	61.73	61.40	1	22,156	0.00%
2020/11/04	15	61.66	9	62.63	62.10	6	22,340	0.03%
2020/11/03	10	62.15	9	62.13	61.80	1	22,675	0.00%
2020/11/02	82	62.14	84	62.60	61.70	-2	23,534	-0.01%
2020/10/30	37	64.35	24	63.96	62.20	13	24,425	0.05%
2020/10/29	37	65.15	60	65.12	66.50	-23	24,742	-0.09%
2020/10/28	19	63.63	25	63.96	63.50	-6	24,299	-0.02%
2020/10/27	107	63.17	130	63.38	63.30	-23	24,240	-0.09%	大買/大賣/
2020/10/26	5	60.96	2	61.00	60.70	3	23,993	0.01%
2020/10/23	13	63.31	4	63.15	62.60	9	24,069	0.04%
2020/10/22	11	62.58	43	62.55	62.80	-32	24,313	-0.13%
2020/10/21	37	62.52	8	62.96	62.70	29	24,494	0.12%
2020/10/20	23	63.59	59	63.92	62.50	-36	24,854	-0.14%
2020/10/19	17	62.18	27	63.82	62.20	-10	24,855	-0.04%
2020/10/16	53	64.62	39	64.16	63.00	14	24,855	0.06%
2020/10/15	79	67.85	11	68.05	66.80	68	24,894	0.27%
2020/10/14	56	69.05	61	69.47	67.30	-5	25,105	-0.02%
2020/10/13	35	68.14	9	68.31	67.20	26	25,279	0.10%
2020/10/12	43	67.69	45	68.14	67.70	-2	25,195	-0.01%
2020/10/08	27	68.13	19	68.38	67.50	8	25,336	0.03%
2020/10/07	18	67.60	36	67.73	68.10	-18	25,620	-0.07%
2020/10/06	67	67.78	47	67.62	67.50	20	25,528	0.08%
2020/10/05	29	63.60	69	64.10	66.50	-40	24,601	-0.16%
2020/09/30	42	61.10	59	61.12	60.50	-17	24,577	-0.07%
2020/09/29	47	61.24	20	61.26	60.10	27	24,713	0.11%
2020/09/28	30	61.20	29	62.18	63.00	1	24,954	0.00%
2020/09/25	21	60.33	120	60.27	59.10	-99	24,564	-0.40%	大賣/
2020/09/24	25	63.64	29	63.05	62.50	-4	24,296	-0.02%
2020/09/23	36	65.27	15	66.03	64.00	21	24,222	0.09%
2020/09/22	38	63.55	41	64.53	66.00	-3	24,073	-0.01%
2020/09/21	14	65.81	8	65.88	64.70	6	23,946	0.03%
2020/09/18	129	67.73	61	66.19	65.80	68	23,911	0.28%	大買/
2020/09/17	6	63.87	4	64.05	64.00	2	23,321	0.01%
2020/09/16	24	64.53	9.1	64.50	64.00	14.9	23,269	0.06%
2020/09/15	76	64.22	70	63.86	63.70	6	22,979	0.03%
2020/09/14	93	61.26	89	61.74	64.10	4	22,178	0.02%
2020/09/11	76.1	62.29	73	59.47	58.30	3.1	21,177	0.01%
2020/09/10	49	64.24	45.2	64.71	64.30	3.8	20,578	0.02%
2020/09/09	42	66.81	16	67.15	68.00	26	19,988	0.13%
2020/09/08	70	70.32	53	73.19	67.20	17	19,686	0.09%
2020/09/07	86	80.86	85	79.11	71.10	1	19,288	0.01%
2020/09/04	0	0.00	1	76.00	79.00	-1	19,331	-0.01%
2020/09/03	1	77.90	8	77.50	79.00	-7	19,716	-0.04%
2020/09/02	5	75.00	0	0.00	76.60	5	20,043	0.02%
2020/09/01	0	0.00	1	70.50	69.70	-1	20,193	0.00%
2020/08/31	0	0.00	6	67.02	70.00	-6	20,472	-0.03%
2020/08/28	6	65.17	6	62.98	65.90	0	20,493	0.00%
2020/08/27	1	60.00	4	60.15	60.00	-3	20,537	-0.01%
2020/08/26	2	60.50	2	60.35	59.50	0	20,496	0.00%
2020/08/25	2	58.80	2	60.45	60.30	0	20,463	0.00%
2020/08/24	0	0.00	1	57.50	57.30	-1	20,381	0.00%
2020/08/21	1	54.50	1	54.90	56.40	0	20,321	0.00%
2020/08/20	5.2	52.82	1	52.90	52.90	4.2	20,139	0.02%
2020/08/19	9	57.31	12	56.08	55.10	-3	19,896	-0.02%
2020/08/18	10	57.79	3	57.33	59.00	7	19,748	0.04%
2020/08/17	8	54.90	4	55.73	55.80	4	19,661	0.02%
2020/08/14	3	50.80	0	0.00	50.80	3	19,553	0.02%
2020/08/13	2	47.50	2	48.33	48.15	0	19,424	0.00%
2020/08/12	0	0.00	8	44.26	45.80	-8	19,225	-0.04%
2020/08/11	2	46.43	10	46.22	46.35	-8	19,088	-0.04%
2020/08/10	24	44.01	31	44.56	45.00	-7	18,843	-0.04%
2020/08/07	40	44.05	44	43.27	43.25	-4	18,500	-0.02%
2020/08/06	49	43.74	145	44.17	43.50	-96	17,960	-0.53%	大賣/
2020/08/05	71	40.12	63	40.82	41.35	8	16,997	0.05%
2020/08/04	41	38.25	43	38.54	39.60	-2	15,891	-0.01%
2020/08/03	2	35.73	7	36.04	36.00	-5	15,217	-0.03%
2020/07/31	8	36.24	4.1	36.46	35.75	3.9	15,184	0.03%
2020/07/30	7	36.25	23	36.68	36.70	-16	15,056	-0.11%
2020/07/29	16	35.39	13	35.38	35.65	3	14,890	0.02%
2020/07/28	11	34.24	16	34.53	34.30	-5	14,733	-0.03%
2020/07/27	10	36.25	4	36.49	35.75	6	14,450	0.04%
2020/07/24	24	37.71	32	37.23	36.95	-8	14,200	-0.06%
2020/07/23	5	36.20	7	36.41	36.50	-2	13,766	-0.01%
2020/07/22	11	35.06	18	35.58	36.20	-7	13,647	-0.05%
2020/07/21	27	35.12	22	35.46	34.50	5	13,472	0.04%
2020/07/20	25	34.80	31	33.75	33.70	-6	13,268	-0.05%
2020/07/17	39	38.49	29	38.46	37.40	10	12,881	0.08%
2020/07/16	9	36.35	13	36.45	37.00	-4	12,208	-0.03%
2020/07/15	32	37.81	32	37.51	36.10	0	12,035	0.00%
2020/07/14	26	38.55	33	38.21	38.05	-7	11,593	-0.06%
2020/07/13	7	36.89	14	37.31	36.50	-7	11,051	-0.06%
2020/07/10	24	35.66	24	35.64	35.30	0	10,684	0.00%
2020/07/09	50	39.52	41	39.01	37.35	9	10,324	0.09%
2020/07/08	17	36.86	29	37.50	37.70	-12	9,539	-0.13%
2020/07/07	48	33.64	44	34.04	34.85	4	8,843	0.05%
2020/07/06	10	30.54	12	31.28	31.70	-2	8,261	-0.02%
2020/07/03	13	28.87	21	28.94	28.95	-8	8,241	-0.10%
2020/07/02	6	28.48	17	28.58	28.40	-11	8,172	-0.13%
2020/07/01	7	28.66	4	28.00	28.10	3	8,109	0.04%
2020/06/30	6	28.88	7	28.62	29.00	-1	7,921	-0.01%
2020/06/29	23	26.23	12	26.72	26.85	11	7,802	0.14%
2020/06/24	4	24.63	1	24.95	24.45	3	7,666	0.04%
2020/06/23	3	23.72	30	23.01	23.20	-27	7,599	-0.36%
2020/06/22	23	25.24	3	25.45	24.15	20	7,488	0.27%
2020/06/19	4	26.24	7	25.71	26.40	-3	7,418	-0.04%
2020/06/18	12	26.66	2	25.80	26.90	10	7,306	0.14%
2020/06/17	15	24.70	12	24.44	24.50	3	7,128	0.04%
2020/06/16	3	23.52	17	23.24	23.55	-14	7,031	-0.20%
2020/06/15	20	23.64	22	23.81	24.25	-2	6,945	-0.03%
2020/06/12	74	21.57	52	21.49	22.85	22	6,741	0.33%
2020/06/11	28	21.75	34	21.66	20.80	-6	6,005	-0.10%
2020/06/10	15	19.31	32	19.85	20.15	-17	5,442	-0.31%
2020/06/09	15	17.42	40	18.07	18.35	-25	5,048	-0.50%
2020/06/08	12	16.38	4	16.14	16.70	8	4,725	0.17%
2020/06/05	85	16.03	25	16.18	15.95	60	4,555	1.32%
2020/06/04	1	14.55	6	14.52	14.85	-5	4,308	-0.12%
2020/06/03	6	14.36	14	14.29	14.15	-8	4,339	-0.18%
2020/06/01	0	0.00	3	14.02	13.95	-3	4,648	-0.06%
2020/05/28	0	0.00	3	13.57	13.45	-3	5,104	-0.06%
2020/05/27	4	13.53	2	13.40	13.40	2	5,195	0.04%
2020/05/26	10	13.66	3	13.53	13.55	7	5,279	0.13%
2020/05/22	9	14.44	0	0.00	13.95	9	5,430	0.17%
2020/05/21	4	13.83	5	14.07	14.30	-1	5,349	-0.02%
2020/05/19	3	13.60	0	0.00	13.35	3	5,395	0.06%
2020/05/18	3	13.15	0	0.00	13.25	3	5,483	0.05%
2020/05/15	0	0.00	1	13.05	12.75	-1	5,562	-0.02%
2020/05/14	2	13.05	103	13.00	12.80	-101	5,602	-1.80%	大賣/鉅額交易
2020/05/11	0	0.00	2	13.25	13.20	-2	5,495	-0.04%
2020/05/08	3	13.73	0	0.00	13.30	3	5,485	0.05%
2020/05/07	2	13.73	1	13.70	13.50	1	5,447	0.02%
2020/05/06	75	12.70	0	0.00	12.70	75	5,352	1.40%
2020/05/04	4	12.50	3	12.50	12.55	1	5,222	0.02%
2020/04/30	0	0.00	2	12.40	12.20	-2	5,171	-0.04%
2020/04/29	0	0.00	103	12.10	12.10	-103	5,130	-2.01%	大賣/鉅額交易
2020/04/28	100	12.00	0	0.00	12.00	100	5,083	1.97%
2020/04/27	4	12.08	0	0.00	11.85	4	5,036	0.08%
2020/04/24	4	11.80	3	11.85	11.85	1	4,942	0.02%
2020/04/23	8	12.09	3	12.08	11.90	5	4,903	0.10%
2020/04/22	3	11.45	2	11.50	11.50	1	4,724	0.02%
2020/04/21	1	11.60	27	11.84	11.70	-26	4,677	-0.56%
2020/04/20	17	11.55	0	0.00	11.35	17	4,532	0.38%
2020/04/17	0	0.00	1	11.35	11.20	-1	4,476	-0.02%
2020/04/16	3	11.87	8	11.53	11.70	-5	4,397	-0.11%
2020/04/15	1	11.25	2	11.35	11.20	-1	4,249	-0.02%
2020/04/14	2	11.20	1	11.35	11.20	1	4,222	0.02%
2020/04/13	6	11.36	7	11.41	11.25	-1	4,152	-0.02%
2020/04/10	5	11.39	2	11.53	11.45	3	4,113	0.07%
2020/04/09	3	11.32	4	11.49	11.25	-1	4,063	-0.02%
2020/04/08	14	11.71	248	11.47	11.45	-234	4,009	-5.84%	大賣/鉅額交易
2020/04/07	202	11.66	1	11.65	11.80	201	3,856	5.21%	大買/鉅額交易
2020/04/06	43	10.71	3	10.60	10.75	40	3,713	1.08%
2020/04/01	2	9.79	0	0.00	9.80	2	3,572	0.06%
2020/03/30	1	9.22	1	9.38	9.80	0	3,498	0.00%
2020/03/27	3	9.89	15	9.85	9.50	-12	3,455	-0.35%
2020/03/26	10	9.58	2	9.57	9.51	8	3,417	0.23%
2020/03/25	6	9.52	0	0.00	9.54	6	3,367	0.18%
2020/03/23	4	8.31	2	8.40	8.36	2	3,276	0.06%
2020/03/17	2	9.61	4	9.67	9.54	-2	3,140	-0.06%
2020/03/16	5	9.49	3	9.75	9.17	2	3,058	0.07%
2020/03/13	7	8.53	6	8.80	8.93	1	2,950	0.03%
2020/03/12	4	9.50	1	10.00	9.38	3	2,881	0.10%
2020/03/10	1	11.00	0	0.00	10.90	1	2,765	0.04%
2020/03/09	0	0.00	2	11.85	11.60	-2	2,681	-0.07%
2020/03/06	3	13.32	16	12.97	12.85	-13	2,549	-0.51%
2020/03/05	21	13.52	17	13.49	13.25	4	2,404	0.17%
2020/03/04	15	13.39	19	13.37	13.50	-4	2,074	-0.19%
2020/03/03	2	12.15	1	12.15	12.30	1	1,734	0.06%
2020/03/02	7	12.20	4	12.33	12.30	3	1,581	0.19%
2020/02/27	11	12.47	0	0.00	12.15	11	1,469	0.75%
2020/02/26	1	11.90	10	12.56	12.75	-9	1,355	-0.66%
2020/02/25	3	11.83	0	0.00	11.80	3	1,144	0.26%
2020/02/24	5	12.08	3	12.05	12.05	2	1,067	0.19%
2020/02/21	2	12.20	0	0.00	12.20	2	1,009	0.20%
2020/02/20	8	12.41	8	12.59	12.60	0	957	0.00%
2020/02/19	5	12.09	5	12.21	12.25	0	794	0.00%
2020/02/18	1	11.10	3	11.60	12.30	-2	687	-0.29%
2020/02/17	2	11.15	26	11.20	11.20	-24	564	-4.25%
2020/02/11	1	10.45	1	10.20	10.35	0	429	0.00%
2020/02/03	0	0.00	2	9.08	9.14	-2	354	-0.56%
2020/01/31	1	9.55	0	0.00	9.58	1	354	0.28%
2020/01/13	16	10.15	0	0.00	10.15	16	420	3.80%
2019/12/05	8	10.05	0	0.00	10.10	8	439	1.82%
2019/11/08	2	10.55	0	0.00	10.60	2	438	0.46%
2019/10/31	0	0.00	2	10.90	10.75	-2	489	-0.41%
2019/10/30	92	11.00	0	0.00	11.05	92	489	18.78%
2019/10/29	13	10.95	0	0.00	10.95	13	480	2.71%
2019/10/28	5	11.06	3	11.30	11.30	2	468	0.43%
2019/10/02	0	0.00	1	10.50	10.50	-1	488	-0.20%
2019/09/27	0	0.00	5	10.70	10.50	-5	491	-1.02%
2019/09/12	0	0.00	1	11.00	10.95	-1	503	-0.20%
2019/07/22	0	0.00	2	11.20	11.20	-2	785	-0.25%
2019/07/12	0	0.00	20	11.35	11.60	-20	970	-2.06%
2019/07/11	5	11.40	0	0.00	11.40	5	974	0.51%
2019/06/12	0	0.00	10	10.90	11.00	-10	1,517	-0.66%
2019/05/23	0	0.00	5	10.85	10.85	-5	1,788	-0.28%
2019/05/22	5	11.05	0	0.00	11.05	5	1,806	0.28%
2019/05/20	3	10.93	5	10.90	10.80	-2	1,801	-0.11%
2019/05/17	2	11.30	0	0.00	11.00	2	1,794	0.11%
2019/05/16	10	11.40	0	0.00	11.35	10	1,786	0.56%
2019/05/15	1	11.90	1	11.95	11.75	0	1,788	0.00%
2019/05/10	0	0.00	2	13.25	12.95	-2	1,725	-0.12%
2019/05/09	23	14.07	6	13.58	13.05	17	1,687	1.01%
2019/05/08	5	13.30	0	0.00	13.60	5	1,557	0.32%
2019/04/19	3	13.80	0	0.00	13.20	3	1,369	0.22%
2019/04/11	0	0.00	1	13.40	12.95	-1	1,202	-0.08%
2019/04/09	0	0.00	1	13.30	12.95	-1	1,062	-0.09%
2019/04/03	0	0.00	1	13.20	13.20	-1	1,006	-0.10%
2019/04/02	10	13.25	10	13.15	13.20	0	982	0.00%
2019/04/01	10	12.35	20	12.78	13.20	-10	929	-1.08%
2019/03/29	3	12.10	0	0.00	12.40	3	852	0.35%
2019/03/25	0	0.00	10	11.55	11.45	-10	741	-1.35%
2019/03/21	11	12.08	10	11.90	11.90	1	718	0.14%
2019/03/20	10	12.00	0	0.00	12.05	10	706	1.41%
2019/03/11	0	0.00	1	11.80	11.90	-1	608	-0.16%
2019/03/06	10	11.80	10	11.75	11.70	0	615	0.00%
2019/03/04	0	0.00	1	11.30	11.55	-1	633	-0.16%
2019/02/26	10	11.75	0	0.00	11.60	10	593	1.68%
2019/02/25	10	12.05	11	11.82	11.80	-1	580	-0.17%
2019/02/22	1	11.95	6	12.08	11.95	-5	549	-0.91%
2019/02/21	1	11.50	0	0.00	11.40	1	462	0.22%
2019/02/13	0	0.00	1	10.95	11.00	-1	490	-0.20%
2019/02/12	1	10.95	0	0.00	10.95	1	480	0.21%
2019/01/21	5	10.90	1	10.85	10.80	4	464	0.86%
2019/01/18	1	10.80	0	0.00	10.75	1	461	0.22%
2019/01/14	0	0.00	1	10.55	10.45	-1	445	-0.22%
2019/01/04	1	10.05	0	0.00	10.10	1	439	0.23%
2018/11/27	0	0.00	1.2	10.30	10.70	-1.2	431	-0.27%
2018/11/14	2	10.55	2	10.45	10.45	0	426	0.00%
2018/11/13	0	0.00	4	10.05	10.15	-4	344	-1.16%
2018/11/06	0	0.00	1	10.10	10.05	-1	401	-0.25%
2018/10/25	0	0.00	5	9.33	9.33	-5	520	-0.96%
2018/10/24	1	9.90	0	0.00	9.82	1	515	0.19%
2018/10/05	0	0.00	5	11.20	10.80	-5	565	-0.88%
2018/10/02	0	0.00	6	11.22	11.25	-6	585	-1.02%
2018/10/01	1	11.15	0	0.00	11.25	1	601	0.17%
2018/09/27	1	11.25	0	0.00	11.15	1	626	0.16%
2018/09/12	5	11.10	0	0.00	10.90	5	647	0.77%
2018/09/11	0	0.00	1	11.15	11.15	-1	656	-0.15%
2018/09/10	1	10.85	0	0.00	10.95	1	659	0.15%
2018/09/07	1	11.90	15	11.65	11.70	-14	652	-2.15%
2018/09/06	5	12.10	0	0.00	12.10	5	665	0.75%
2018/09/03	1	12.40	0	0.00	12.30	1	703	0.14%
2018/08/28	1	12.25	2	12.38	12.25	-1	872	-0.11%
2018/08/22	1	12.30	0	0.00	12.25	1	1,054	0.09%
2018/08/21	0	0.00	1	12.40	12.50	-1	1,062	-0.09%
2018/08/20	0.2	12.20	0	0.00	12.15	0.2	1,095	0.02%
2018/08/17	0.3	12.15	0	0.00	12.15	0.3	1,126	0.03%
2018/08/16	0.2	12.30	0	0.00	12.25	0.2	1,137	0.01%
2018/08/15	0.2	12.30	0	0.00	12.25	0.2	1,186	0.01%
2018/08/14	1.2	12.16	2	12.23	12.20	-0.8	1,188	-0.07%
2018/08/13	6	12.70	2	12.25	12.30	4	1,183	0.34%
2018/08/10	2	13.63	6	13.22	13.15	-4	1,193	-0.34%
2018/08/07	5	13.50	0	0.00	13.35	5	1,197	0.42%
2018/08/06	0	0.00	3	13.60	13.60	-3	1,181	-0.25%
2018/08/03	3	13.05	14	13.07	13.15	-11	1,148	-0.96%
2018/08/02	3	12.90	0	0.00	12.85	3	1,148	0.26%
2018/08/01	10	12.85	0	0.00	12.85	10	1,155	0.87%
2018/07/27	5	13.15	0	0.00	13.05	5	1,196	0.42%
2018/07/26	2	13.05	0	0.00	12.95	2	1,196	0.17%
2018/07/25	1.1	13.20	0	0.00	13.15	1.1	1,189	0.09%
2018/07/17	0	0.00	5	12.75	12.80	-5	1,193	-0.42%
2018/07/11	6	12.97	6	12.82	12.70	0	1,158	0.00%
2018/07/03	5	12.65	0	0.00	12.35	5	1,163	0.43%
2018/06/28	0	0.00	11	12.43	12.40	-11	1,189	-0.92%
2018/06/26	10	12.25	0	0.00	12.25	10	1,206	0.83%
2018/06/25	0	0.00	4	12.65	12.55	-4	1,206	-0.33%
2018/06/22	4	12.50	5	12.50	12.50	-1	1,223	-0.08%
2018/06/21	1	12.70	0	0.00	12.70	1	1,223	0.08%
2018/06/20	2	12.70	0	0.00	12.60	2	1,228	0.16%
2018/06/19	0	0.00	2	13.03	12.85	-2	1,233	-0.16%
2018/06/12	2	13.50	0	0.00	13.40	2	1,213	0.16%
2018/06/11	0	0.00	1	13.50	13.55	-1	1,221	-0.08%
2018/06/08	0	0.00	2	13.75	13.60	-2	1,226	-0.16%
2018/06/07	2	13.63	0	0.00	13.60	2	1,439	0.14%
2018/06/01	1	13.85	13	13.71	13.20	-12	1,358	-0.88%
2018/05/28	2	13.00	0	0.00	13.00	2	1,337	0.15%
2018/05/24	1	12.55	1	12.65	12.50	0	1,332	0.00%
2018/05/23	1	12.35	2	12.58	12.65	-1	1,342	-0.07%
2018/05/22	1	12.50	2	12.53	12.45	-1	1,312	-0.08%
2018/05/21	2	12.63	0	0.00	12.60	2	1,321	0.15%
2018/05/18	3	12.70	0	0.00	12.70	3	1,329	0.23%
2018/05/15	0	0.00	46	12.20	11.90	-46	1,342	-3.43%
2018/05/08	46	12.72	0	0.00	12.60	46	1,564	2.94%
2018/05/04	6	11.90	1	12.30	12.25	5	1,898	0.26%
2018/04/25	1	12.15	0	0.00	12.10	1	2,635	0.04%
2018/04/13	1	13.45	3	13.17	13.30	-2	2,979	-0.07%
2018/04/12	0	0.00	1	13.00	13.00	-1	3,011	-0.03%
2018/03/28	1	13.05	0	0.00	13.00	1	3,386	0.03%
2018/03/27	5	13.20	0	0.00	13.10	5	3,399	0.15%
2018/03/22	1	13.60	2	13.90	13.30	-1	3,583	-0.03%
2018/03/21	0	0.00	110	13.70	13.70	-110	3,659	-3.01%	大賣/鉅額交易
2018/03/16	50	14.15	0	0.00	13.85	50	3,722	1.34%
2018/03/15	2	13.80	0	0.00	13.80	2	3,714	0.05%
2018/03/13	60	14.20	0	0.00	14.05	60	3,692	1.63%
2018/03/07	0	0.00	5	13.70	13.70	-5	3,499	-0.14%
2018/03/06	4	14.04	3	14.00	13.80	1	3,532	0.03%
2018/03/05	2	14.28	2	14.40	14.15	0	3,535	0.00%
2018/03/02	1	13.20	0	0.00	13.25	1	3,487	0.03%
2018/02/26	0	0.00	20	13.70	13.75	-20	3,769	-0.53%
2018/02/12	5	12.40	0	0.00	12.35	5	3,858	0.13%
2018/02/09	0	0.00	20	12.40	12.40	-20	3,900	-0.51%
2018/02/08	5	12.95	21	13.19	12.85	-16	3,981	-0.40%
2018/02/07	20	13.30	0	0.00	12.90	20	4,025	0.50%
2018/02/06	1	13.45	3	13.15	13.05	-2	4,153	-0.05%
2018/02/02	5	15.10	185	14.96	15.00	-180	4,621	-3.90%	大賣/鉅額交易
2018/02/01	1	15.55	0	0.00	15.15	1	5,000	0.02%
2018/01/31	1	15.20	1	15.15	15.15	0	5,132	0.00%
2018/01/30	1	15.35	10	15.80	15.35	-9	5,103	-0.18%
2018/01/29	36	15.86	3	15.70	16.05	33	5,024	0.66%
2018/01/26	50	15.05	0	0.00	15.00	50	4,783	1.05%
2018/01/25	1	14.50	2	14.80	14.45	-1	4,696	-0.02%
2018/01/23	3	15.42	8	15.20	15.05	-5	4,676	-0.11%
2018/01/22	0	0.00	1	14.95	14.85	-1	4,504	-0.02%
2018/01/19	34	15.15	38	15.04	15.20	-4	4,448	-0.09%
2018/01/17	4	14.45	0	0.00	14.65	4	4,138	0.10%
2018/01/16	0	0.00	5	14.37	14.45	-5	4,155	-0.12%
2018/01/15	5	13.90	0	0.00	13.90	5	4,094	0.12%
2018/01/11	0	0.00	1	13.70	13.70	-1	4,073	-0.02%
2018/01/10	0	0.00	1	13.45	13.50	-1	4,033	-0.02%
2018/01/09	0	0.00	10	13.70	13.65	-10	4,027	-0.25%
2018/01/08	1	13.80	1	14.30	13.65	0	4,048	0.00%
2018/01/05	1	14.15	0	0.00	14.10	1	3,982	0.03%
2018/01/04	1.4	14.34	1	14.45	14.30	0.4	3,960	0.01%
2018/01/03	38.6	14.48	3	14.48	14.55	35.6	3,920	0.91%
2018/01/02	30	13.90	1	14.20	14.05	29	3,853	0.75%