圓剛 (2417)-元大-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0	36.65	36.70	0	5,968	0.00%
2024/04/29	1	36.75	3	37.10	36.75	-2	5,970	-0.03%
2024/04/26	1	36.70	1	36.50	36.70	0	5,967	0.00%
2024/04/25	1	36.00	1	36.60	36.00	0	5,954	0.00%
2024/04/24	3	36.78	1	36.70	36.80	2	5,941	0.03%
2024/04/23	3	35.90	1	36.25	35.90	2	5,933	0.03%
2024/04/22	1	35.45	4	35.85	35.45	-3	5,930	-0.05%
2024/04/19	2	36.75	2	37.05	36.75	0	5,915	0.00%
2024/04/17	0	0.00	3	39.37	38.75	-3	5,882	-0.05%
2024/04/16	5	38.71	3	39.60	38.60	2	5,885	0.03%
2024/04/15	45	41.43	5	41.84	40.50	40	5,878	0.68%
2024/04/12	6	42.66	3	42.70	42.80	3	5,859	0.05%
2024/04/11	31	41.77	4	42.00	42.00	27	5,832	0.46%
2024/04/10	1	43.90	0	0.00	43.90	1	5,772	0.02%
2024/04/09	1	44.30	2	43.70	43.70	-1	5,767	-0.02%
2024/04/08	17	44.50	7	44.29	44.30	10	5,749	0.17%
2024/04/03	7	44.43	6	44.66	44.60	1	5,735	0.02%
2024/04/02	11	45.97	6	45.93	45.00	5	5,733	0.09%
2024/04/01	17	44.99	5	44.84	44.60	12	5,630	0.21%
2024/03/29	1	43.50	0	0.00	43.40	1	5,542	0.02%
2024/03/28	9	44.57	8	44.04	44.65	1	5,483	0.02%
2024/03/27	14	44.88	8.2	45.24	45.45	5.9	5,406	0.11%
2024/03/26	41.1	49.92	43	48.27	46.20	-2	5,295	-0.04%
2024/03/25	9	51.04	2	51.40	51.10	7	4,849	0.14%
2024/03/22	2.8	50.12	3	49.23	50.70	-0.3	4,833	-0.01%
2024/03/21	7	46.87	1	46.30	47.80	6	4,780	0.13%
2024/03/20	1	45.00	0	0.00	45.05	1	4,796	0.02%
2024/03/19	0.3	47.94	0	0.00	47.05	0.3	4,847	0.01%
2024/03/13	0	0.00	5.7	48.37	49.00	-5.7	5,148	-0.11%
2024/03/12	5	49.30	7	49.20	49.70	-2	5,181	-0.04%
2024/03/11	110	52.68	104.1	51.98	51.50	5.9	5,293	0.11%	大買/大賣/
2024/03/08	9.2	52.58	13	52.28	50.90	-3.8	5,071	-0.07%
2024/03/07	21	53.66	22.6	53.11	52.80	-1.6	4,889	-0.03%
2024/03/06	9	49.86	14.8	50.87	52.20	-5.8	4,241	-0.14%
2024/03/05	2	46.48	3	47.50	47.50	-1	3,711	-0.03%
2024/03/04	2	41.78	38	43.12	43.20	-36	3,668	-0.98%
2024/03/01	0	0.00	8	39.05	39.30	-8	3,368	-0.24%
2024/02/29	2	38.55	8	38.71	39.00	-6	3,325	-0.18%
2024/02/27	1	37.30	29	36.43	36.30	-28	3,511	-0.80%
2024/02/26	3	37.00	10	36.93	36.75	-7	4,034	-0.17%
2024/02/23	10	37.47	11	37.31	36.95	-1	4,044	-0.02%
2024/02/22	27	37.91	18	38.20	38.55	9	4,027	0.22%
2024/02/19	1	35.20	1	34.75	35.30	0	5,312	0.00%
2024/01/26	37	34.81	7	34.33	34.25	30	6,775	0.44%
2024/01/25	1	33.65	1	33.30	33.00	0	6,958	0.00%
2024/01/24	2	33.75	2	33.65	33.65	0	7,322	0.00%
2024/01/22	0	0.00	1	32.90	32.45	-1	7,686	-0.01%
2024/01/16	4	32.11	3	32.10	32.10	1	7,776	0.01%
2024/01/11	1	33.25	1	33.50	33.00	0	7,814	0.00%
2024/01/05	0	0.00	1	34.85	34.55	-1	7,853	-0.01%
2024/01/04	0	0.00	1	34.40	34.40	-1	7,889	-0.01%
2023/12/29	0.2	36.10	0	0.00	36.00	0.2	8,823	0.00%
2023/12/27	0	0.00	1	36.15	36.15	-1	9,598	-0.01%
2023/12/26	1	35.90	0	0.00	35.65	1	9,654	0.01%
2023/12/25	0	0.00	1	35.70	35.30	-1	9,755	-0.01%
2023/12/21	1	35.80	0	0.00	35.70	1	9,797	0.01%
2023/12/18	1	36.00	0	0.00	36.00	1	10,096	0.01%
2023/12/15	2	36.25	0	0.00	36.25	2	10,228	0.02%
2023/12/14	1	37.35	3	37.57	37.20	-2	10,270	-0.02%
2023/12/13	4	37.40	1	38.00	38.10	3	10,327	0.03%
2023/12/12	2	37.60	18	37.33	36.70	-16	10,205	-0.16%
2023/12/11	9	39.38	9	38.91	38.70	0	10,107	0.00%
2023/12/07	4	39.43	6	38.87	38.65	-2	10,177	-0.02%
2023/12/06	3	40.57	12	40.27	39.85	-9	10,092	-0.09%
2023/12/05	3	40.17	0	0.00	39.80	3	9,913	0.03%
2023/12/04	4	40.64	5	39.88	39.80	-1	9,798	-0.01%
2023/12/01	2	38.63	0.3	38.60	38.95	1.7	9,645	0.02%
2023/11/30	1	39.25	1	38.60	38.60	0	9,605	0.00%
2023/11/29	1	39.00	7	39.68	38.95	-6	9,511	-0.06%
2023/11/28	1	38.90	5	39.28	39.40	-4	9,429	-0.04%
2023/11/27	3	39.03	2	39.05	39.25	1	9,361	0.01%
2023/11/24	14	40.49	4	40.44	40.30	10	9,279	0.11%
2023/11/22	2	38.53	0	0.00	38.25	2	8,297	0.02%
2023/11/21	3	38.42	9	38.19	38.15	-6	8,215	-0.07%
2023/11/20	5	37.95	5	37.92	37.80	0	8,067	0.00%
2023/11/17	16	38.30	18	38.27	38.20	-2	7,939	-0.03%
2023/11/16	48.3	40.88	47	41.26	39.00	1.3	7,643	0.02%
2023/11/15	13	37.66	16	38.09	39.35	-3	6,398	-0.05%
2023/11/14	40	36.37	30	36.31	35.80	10	5,913	0.17%
2023/11/13	4	33.94	4	33.86	34.40	0	5,439	0.00%
2023/11/10	9	32.97	3	33.25	33.25	6	5,334	0.11%
2023/11/09	3	32.85	0	0.00	32.60	3	5,220	0.06%
2023/11/08	2	33.45	1	33.35	33.35	1	5,172	0.02%
2023/11/07	11	34.51	12	33.93	33.50	-1	5,124	-0.02%
2023/11/06	3	33.22	3	33.85	33.55	0	5,027	0.00%
2023/11/03	3	34.58	21	35.26	34.80	-18	4,930	-0.37%
2023/11/02	16	34.88	14	34.98	35.60	2	4,784	0.04%
2023/11/01	37	34.48	45	34.11	34.75	-8	4,479	-0.18%
2023/10/31	39	33.57	24	32.85	32.80	15	4,077	0.37%
2023/10/30	9	35.14	13	35.90	35.90	-4	3,788	-0.11%
2023/10/27	0	0.00	2	32.63	32.65	-2	3,665	-0.05%
2023/10/26	2	30.00	0	0.00	29.70	2	3,624	0.06%
2023/10/25	2	30.93	6	30.98	31.10	-4	3,590	-0.11%
2023/10/24	6	30.56	1	30.30	30.50	5	3,562	0.14%
2023/10/23	1	29.35	0	0.00	28.95	1	3,532	0.03%
2023/10/20	3	29.20	0	0.00	28.75	3	3,515	0.09%
2023/10/19	1	30.00	0	0.00	30.00	1	3,484	0.03%
2023/10/18	1	30.50	1	30.55	30.50	0	3,460	0.00%
2023/10/17	2	31.88	4	32.04	31.40	-2	3,431	-0.06%
2023/10/16	1	32.05	4	31.53	31.85	-3	3,396	-0.09%
2023/10/13	1	32.25	0	0.00	32.35	1	3,359	0.03%
2023/10/12	0.5	32.98	5	33.15	33.00	-4.6	3,334	-0.14%
2023/10/11	1.6	33.86	11	32.45	32.50	-9.5	3,289	-0.29%
2023/10/06	39	34.26	31	34.16	34.25	8	3,221	0.25%
2023/10/05	64	36.04	45	35.98	35.85	19	2,924	0.65%
2023/10/04	36	33.65	19	33.75	34.80	17	2,300	0.74%
2023/10/03	21	31.66	46	31.72	31.65	-25	1,848	-1.35%
2023/10/02	24	29.35	3	29.90	29.90	21	1,454	1.44%
2023/09/28	2	26.45	4	27.15	27.20	-2	1,369	-0.15%
2023/09/26	1	24.75	4	24.80	24.65	-3	1,233	-0.24%
2023/09/25	2	26.23	1	26.10	25.35	1	1,193	0.08%
2023/09/22	13	26.78	14	26.79	26.65	-1	1,142	-0.09%
2023/09/21	6	27.18	6	27.28	26.90	0	1,032	0.00%
2023/09/20	16	25.77	16	25.90	26.40	0	820	0.00%
2023/09/19	4	24.96	8	24.94	24.95	-4	677	-0.59%
2023/09/18	12	25.13	13	25.22	25.40	-1	590	-0.17%
2023/09/14	0	0.00	1	23.40	23.20	-1	446	-0.22%
2023/09/13	2	23.08	3	23.28	23.35	-1	427	-0.23%
2023/09/12	3	22.82	10	22.83	22.90	-7	318	-2.20%
2023/09/04	0	0.00	1	21.15	21.15	-1	257	-0.39%
2023/08/18	1	20.55	1	20.45	20.55	0	296	0.00%
2023/08/17	1	20.45	1	20.15	20.45	0	296	0.00%
2023/08/16	1	20.20	0	0.00	20.20	1	303	0.33%
2023/08/11	0	0.00	1	20.15	20.30	-1	303	-0.33%
2023/08/10	1	20.25	0	0.00	20.25	1	304	0.33%
2023/08/04	0	0.00	1	20.65	20.80	-1	343	-0.29%
2023/08/02	1	20.65	1	20.80	20.65	0	360	0.00%
2023/08/01	1	20.90	1	20.90	20.90	0	378	0.00%
2023/07/31	1	20.85	1	20.95	20.85	0	397	0.00%
2023/07/28	1	20.80	1	20.85	20.80	0	432	0.00%
2023/07/27	1	20.85	0	0.00	20.85	1	706	0.14%
2023/07/26	1	20.75	1	20.65	20.70	0	791	0.00%
2023/07/25	1	20.65	1	20.60	20.65	0	790	0.00%
2023/07/20	1	21.05	0	0.00	21.05	1	792	0.13%
2023/07/19	2	21.30	0	0.00	21.00	2	792	0.25%
2023/07/18	3	21.33	0	0.00	21.30	3	796	0.38%
2023/07/17	0	0.00	1	20.95	21.40	-1	794	-0.13%
2023/07/14	1	20.90	1	20.95	20.90	0	796	0.00%
2023/07/13	2	20.73	1	20.75	20.70	1	800	0.12%
2023/07/12	1	21.05	1	21.20	21.05	0	791	0.00%
2023/07/11	1	21.20	1	21.20	21.20	0	792	0.00%
2023/07/10	0	0.00	1	21.60	21.35	-1	794	-0.13%
2023/07/07	1	21.60	1	21.65	21.60	0	795	0.00%
2023/07/06	1	22.00	1	21.95	22.00	0	793	0.00%
2023/06/28	1	21.75	1	21.75	21.75	0	785	0.00%
2023/06/26	1	22.05	1	22.40	22.05	0	780	0.00%
2023/06/21	1	22.20	1	22.00	22.20	0	781	0.00%
2023/06/20	1	21.75	0	0.00	21.75	1	779	0.13%
2023/06/15	0	0.00	1	21.70	22.20	-1	775	-0.13%
2023/06/12	0	0.00	1	21.80	21.80	-1	764	-0.13%
2023/06/07	1	22.10	0	0.00	21.95	1	773	0.13%
2023/05/29	1	21.90	2	21.80	21.90	-1	768	-0.13%
2023/05/26	1	21.60	1	21.45	21.60	0	766	0.00%
2023/05/25	1	21.60	0	0.00	21.60	1	765	0.13%
2023/05/19	0	0.00	2	21.35	21.35	-2	767	-0.26%
2023/05/17	1	21.30	1	21.20	21.30	0	772	0.00%
2023/05/16	2	21.15	1	21.15	21.20	1	769	0.13%
2023/05/15	1	20.95	1	21.00	20.95	0	770	0.00%
2023/05/12	1	21.00	1	20.90	21.00	0	768	0.00%
2023/05/11	3	20.90	3	21.43	20.90	0	764	0.00%
2023/05/10	1	21.90	0	0.00	21.90	1	741	0.13%
2023/05/09	3	22.65	0	0.00	22.10	3	731	0.41%
2023/05/08	2	22.45	1	22.95	22.50	1	718	0.14%
2023/05/04	0	0.00	2	22.95	23.10	-2	690	-0.29%
2023/05/03	14	23.13	5	23.01	22.95	9	656	1.37%
2023/05/02	0	0.00	1	25.45	25.45	-1	383	-0.26%
2023/04/27	0	0.00	1	22.65	22.80	-1	303	-0.33%
2023/04/26	1	22.90	1	22.60	22.90	0	306	0.00%
2023/04/25	1	22.75	1	23.00	22.75	0	306	0.00%
2023/04/24	1	23.20	0	0.00	23.20	1	303	0.33%
2023/04/19	1	24.10	0	0.00	24.00	1	300	0.33%
2023/04/18	0	0.00	1	23.80	23.95	-1	292	-0.34%
2023/04/17	1	23.75	1	23.80	23.75	0	289	0.00%
2023/04/14	1	23.90	0	0.00	23.90	1	289	0.34%
2023/04/13	0	0.00	1	24.20	24.25	-1	288	-0.35%
2023/04/07	1	23.90	1	23.85	23.90	0	281	0.00%
2023/04/06	1	23.80	0	0.00	23.90	1	285	0.35%
2023/03/30	0	23.20	0	0.00	23.30	0	289	0.00%
2023/03/28	0	23.50	0	0.00	23.55	0	297	0.00%
2023/03/27	0	23.95	0	0.00	23.95	0	303	0.00%
2023/03/24	0	23.80	0	0.00	24.00	0	306	0.00%
2023/03/23	0	23.55	0	0.00	23.70	0	311	0.00%
2023/03/21	0	23.00	0	0.00	23.10	0	387	0.00%
2023/03/08	0	0.00	1	24.35	24.40	-1	491	-0.20%
2023/03/06	0	0.00	19	24.20	24.20	-19	627	-3.03%
2023/02/21	1	23.75	0	0.00	23.70	1	693	0.14%
2023/02/17	0	0.00	1.3	23.62	23.70	-1.3	710	-0.18%
2023/02/16	1	23.45	0	0.00	23.50	1	788	0.13%
2023/02/14	0	0.00	1	23.00	23.00	-1	798	-0.13%
2023/02/10	1	23.30	0	0.00	23.35	1	799	0.13%
2023/02/09	4	23.46	1	23.65	23.65	3	801	0.37%
2023/01/31	0	0.00	1	22.95	23.00	-1	785	-0.13%
2023/01/30	1	22.70	1	22.45	22.70	0	784	0.00%
2023/01/17	5	22.30	0	0.00	22.20	5	782	0.64%
2023/01/16	0	0.00	1	22.15	22.45	-1	781	-0.13%
2023/01/12	1	22.30	1	22.15	22.30	0	778	0.00%
2023/01/11	1	22.70	0	0.00	22.55	1	778	0.13%
2023/01/10	8	22.62	1	22.95	22.70	7	780	0.90%
2023/01/09	1	22.90	2	22.78	22.95	-1	781	-0.13%
2023/01/06	3	22.57	0	0.00	22.55	3	784	0.38%
2023/01/05	1	22.60	1	22.75	22.60	0	791	0.00%
2023/01/04	1	22.40	1	22.20	22.40	0	790	0.00%
2023/01/03	1	22.20	1	21.95	22.20	0	793	0.00%
2022/12/30	1	22.20	1	22.50	22.20	0	794	0.00%
2022/12/29	1	22.45	1	22.25	22.45	0	800	0.00%
2022/12/28	2	22.40	2	22.48	22.25	0	843	0.00%
2022/12/26	2	22.88	2	22.88	22.75	0	887	0.00%
2022/12/22	1	22.40	1	22.25	22.40	0	880	0.00%
2022/12/21	1	22.20	1	22.20	22.20	0	891	0.00%
2022/12/20	1	22.05	1	22.80	22.05	0	892	0.00%
2022/12/19	1	22.80	1	22.80	22.80	0	895	0.00%
2022/12/16	1	22.85	0	0.00	22.85	1	892	0.11%
2022/12/14	5	23.87	2	23.68	23.60	3	886	0.34%
2022/12/13	1	23.30	0	0.00	23.30	1	817	0.12%
2022/12/12	0	0.00	1	22.90	23.30	-1	815	-0.12%
2022/12/09	1	22.90	1	23.20	22.90	0	816	0.00%
2022/12/08	1	23.05	1	22.60	23.05	0	823	0.00%
2022/12/07	1	22.55	1	22.90	22.55	0	831	0.00%
2022/12/06	1	22.90	1	22.90	22.90	0	849	0.00%
2022/12/02	0	0.00	1	23.25	23.10	-1	941	-0.11%
2022/11/29	0	0.00	3	23.58	23.50	-3	938	-0.32%
2022/11/25	2	23.55	1	24.30	24.30	1	799	0.13%
2022/11/24	1	22.10	1	22.20	22.10	0	741	0.00%
2022/11/23	1	22.15	1	22.00	22.15	0	745	0.00%
2022/11/21	1	21.95	1	22.00	21.95	0	747	0.00%
2022/11/18	1	21.95	0	0.00	21.95	1	749	0.13%
2022/11/17	0	0.00	1	21.85	22.30	-1	755	-0.13%
2022/11/16	1	22.00	0	0.00	21.95	1	763	0.13%
2022/11/15	1	22.10	1	22.45	22.40	0	776	0.00%
2022/11/14	3	23.03	2	22.80	23.60	1	784	0.13%
2022/11/11	0	0.00	1	22.30	22.30	-1	714	-0.14%
2022/11/09	1	20.75	1	21.00	20.75	0	709	0.00%
2022/11/08	11	21.01	11	20.68	20.60	0	711	0.00%
2022/11/07	1	20.65	1	20.45	20.65	0	713	0.00%
2022/11/04	1	20.40	1	20.30	20.40	0	710	0.00%
2022/11/03	1	20.30	0	0.00	20.30	1	712	0.14%
2022/11/02	0	0.00	1	19.90	20.20	-1	714	-0.14%
2022/11/01	1	19.90	0	0.00	19.90	1	715	0.14%
2022/10/31	0	0.00	2	19.75	19.55	-2	719	-0.28%
2022/10/24	0	0.00	1	19.50	19.50	-1	730	-0.14%
2022/10/21	1	19.25	1	19.50	19.25	0	735	0.00%
2022/10/20	1	19.60	1	19.45	19.60	0	735	0.00%
2022/10/19	1	19.75	1	20.00	19.75	0	737	0.00%
2022/10/18	1	20.00	1	19.60	20.00	0	736	0.00%
2022/10/17	1	19.40	0	0.00	19.50	1	741	0.13%
2022/10/14	1	19.95	1	19.90	19.60	0	742	0.00%
2022/10/05	2	23.10	0	0.00	21.60	2	730	0.27%
2022/10/03	0	0.00	1	19.60	19.45	-1	643	-0.16%
2022/09/30	2	19.65	0	0.00	19.65	2	647	0.31%
2022/09/29	4	19.70	4	19.80	19.70	0	648	0.00%
2022/09/26	1	21.00	0	0.00	20.20	1	651	0.15%
2022/09/21	5	22.50	0	0.00	22.30	5	654	0.76%
2022/09/19	0	0.00	2	22.80	22.80	-2	659	-0.30%
2022/09/13	0	0.00	8	24.15	24.15	-8	655	-1.22%
2022/09/12	1	25.05	1	25.85	24.90	0	650	0.00%
2022/09/08	8	25.00	0	0.00	24.90	8	610	1.31%
2022/09/05	8	24.25	2	24.60	24.25	6	488	1.23%
2022/09/01	0	0.00	1	23.70	23.70	-1	484	-0.21%
2022/08/31	1	24.60	5	24.54	24.30	-4	492	-0.81%
2022/08/26	0	0.00	0.2	23.80	23.70	-0.2	559	-0.04%
2022/08/24	1	23.30	1	23.35	23.30	0	567	0.00%
2022/08/22	3	23.50	4.1	24.48	23.45	-1.1	561	-0.20%
2022/08/19	7	23.39	0.1	23.90	23.25	6.9	553	1.24%
2022/08/18	0	0.00	1	23.80	23.90	-1	535	-0.19%
2022/08/17	2	22.95	1	22.95	23.30	1	528	0.19%
2022/08/09	0	0.00	1	21.95	21.95	-1	673	-0.15%
2022/08/02	7	21.21	0	0.00	21.15	7	820	0.85%
2022/07/29	0	0.00	3	22.20	22.25	-3	865	-0.35%
2022/07/26	1	21.50	0	0.00	21.35	1	958	0.10%
2022/07/21	0	0.00	1	21.95	22.00	-1	1,385	-0.07%
2022/07/07	0	0.00	1	20.30	20.50	-1	3,630	-0.03%
2022/07/04	0	0.00	2	19.70	19.60	-2	3,652	-0.05%
2022/07/01	1	19.65	0	0.00	19.70	1	3,669	0.03%
2022/06/30	0	0.00	1	21.45	21.45	-1	3,711	-0.03%
2022/06/28	1	23.30	1	23.05	23.25	0	3,796	0.00%
2022/06/24	1	22.40	1	21.70	22.30	0	3,902	0.00%
2022/06/23	1	21.60	0	0.00	21.60	1	3,986	0.03%
2022/06/21	0	0.00	1	21.50	22.80	-1	3,982	-0.03%
2022/06/20	2	22.03	7	21.99	21.60	-5	3,979	-0.13%
2022/06/17	1	23.70	0.4	24.20	23.70	0.6	3,964	0.02%
2022/06/16	1	24.65	0	0.00	24.20	1	3,964	0.03%
2022/06/15	1	24.80	1	25.05	24.80	0	3,966	0.00%
2022/06/14	0	0.00	1	24.60	24.80	-1	3,970	-0.03%
2022/06/13	0.4	26.85	0	0.00	24.85	0.4	3,970	0.01%
2022/06/10	1	25.45	0	0.00	25.30	1	3,970	0.03%
2022/06/09	0	0.00	16	25.70	25.65	-16	3,982	-0.40%
2022/06/08	2	26.10	0	0.00	26.25	2	3,974	0.05%
2022/06/01	0	0.00	1	26.05	26.05	-1	3,924	-0.03%
2022/05/30	1	25.80	0	0.00	25.80	1	3,919	0.03%
2022/05/24	2	25.95	0	0.00	25.05	2	3,920	0.05%
2022/05/23	1	26.25	1	26.05	26.05	0	3,909	0.00%
2022/05/20	1	26.50	1	26.20	26.05	0	3,916	0.00%
2022/05/17	1	25.25	0	0.00	25.25	1	3,819	0.03%
2022/05/16	4	25.34	3	25.25	25.35	1	3,820	0.03%
2022/05/13	0	0.00	1	24.50	25.35	-1	3,815	-0.03%
2022/05/12	3	25.35	2	26.38	24.20	1	3,798	0.03%
2022/05/11	3	27.02	3	27.32	26.75	0	3,771	0.00%
2022/05/10	2	27.68	0	0.00	27.60	2	3,715	0.05%
2022/05/09	0	0.00	1	27.70	27.85	-1	3,704	-0.03%
2022/05/05	1	28.65	1	28.30	28.65	0	3,680	0.00%
2022/05/04	2	27.98	1	28.10	28.25	1	3,661	0.03%
2022/04/29	20	29.88	15	29.29	29.10	5	3,632	0.14%
2022/04/28	0	0.00	2	29.75	30.00	-2	3,512	-0.06%
2022/04/27	6	30.57	7	30.17	30.25	-1	3,448	-0.03%
2022/04/26	17	32.35	13.1	32.23	30.15	3.9	3,302	0.12%
2022/04/25	51	34.83	50.1	35.43	32.15	0.9	2,950	0.03%
2022/04/22	6	32.95	11	33.00	33.80	-5	2,202	-0.23%
2022/04/21	2	31.00	1	31.40	30.75	1	1,912	0.05%
2022/04/20	0	0.00	4.2	29.14	29.90	-4.2	1,712	-0.25%
2022/04/19	13	29.33	12	29.71	30.35	1	1,600	0.06%
2022/04/18	4	27.60	8	27.16	27.60	-4	1,408	-0.28%
2022/04/14	0	0.00	1	26.00	25.75	-1	1,553	-0.06%
2022/04/12	0	0.00	2	26.20	25.60	-2	2,124	-0.09%
2022/04/11	3	26.80	0	0.00	26.80	3	2,213	0.14%
2022/04/08	1	28.55	0	0.00	28.55	1	2,323	0.04%
2022/04/07	0	0.00	8	28.40	28.20	-8	2,417	-0.33%
2022/04/01	4	28.75	2	28.85	28.30	2	3,155	0.06%
2022/03/29	13	28.23	1	28.45	28.00	12	3,754	0.32%
2022/03/28	2	28.20	3	28.55	28.70	-1	3,664	-0.03%
2022/03/22	0	26.40	0	0.00	26.55	0	3,578	0.00%
2022/03/18	0	0.00	2	25.85	25.95	-2	3,579	-0.06%
2022/03/17	0	0.00	1	25.20	25.45	-1	3,581	-0.03%
2022/03/16	1	25.00	1	24.75	25.00	0	3,583	0.00%
2022/03/15	1	24.60	1	25.10	24.60	0	3,588	0.00%
2022/03/14	1	25.00	1	24.90	25.00	0	3,585	0.00%
2022/03/11	3	25.65	1	25.45	25.70	2	3,571	0.06%
2022/03/10	1	26.40	2	26.35	26.40	-1	3,573	-0.03%
2022/03/09	1	25.35	1	26.00	25.25	0	3,569	0.00%
2022/03/08	1	25.20	0	0.00	25.20	1	3,577	0.03%
2022/03/07	0.5	25.70	0	0.00	25.70	0.5	3,576	0.01%
2022/03/04	0.1	27.00	0	0.00	26.95	0.1	3,572	0.00%
2022/02/25	0	0.00	1	26.50	27.25	-1	3,671	-0.03%
2022/02/24	1	27.00	1	28.00	27.00	0	3,670	0.00%
2022/02/23	1	28.50	1	27.90	28.50	0	3,695	0.00%
2022/02/22	1	28.05	1	29.35	28.05	0	3,698	0.00%
2022/02/21	1	29.40	11	28.68	29.40	-10	3,699	-0.27%
2022/02/18	1	29.50	0	0.00	29.50	1	3,694	0.03%
2022/02/15	1	29.95	0	0.00	29.75	1	3,686	0.03%
2022/02/14	7	29.90	7	29.83	29.90	0	3,686	0.00%
2022/02/07	2	30.10	0	0.00	30.40	2	3,668	0.05%
2022/01/26	0	0.00	1	30.50	30.10	-1	3,659	-0.03%
2022/01/25	1	30.65	20	30.90	30.65	-19	3,655	-0.52%
2022/01/24	0	0.00	1	31.65	32.00	-1	3,654	-0.03%
2022/01/21	4	32.16	4	32.14	32.00	0	3,640	0.00%
2022/01/20	1	32.60	1	33.00	32.60	0	3,630	0.00%
2022/01/19	11	33.30	1	32.45	33.30	10	3,613	0.28%
2022/01/18	1	32.45	1	33.00	32.45	0	3,561	0.00%
2022/01/17	1	33.20	1	33.60	33.00	0	3,541	0.00%
2022/01/14	2	32.48	2	32.58	32.80	0	3,515	0.00%
2022/01/13	21	33.42	1	33.80	32.85	20	3,510	0.57%
2022/01/12	3	33.07	3	33.35	33.20	0	3,504	0.00%
2022/01/11	1	33.70	5	34.91	33.70	-4	3,457	-0.12%
2022/01/10	7.2	34.57	6	35.77	34.00	1.2	3,372	0.04%
2022/01/07	5	36.22	4	35.68	35.15	1	3,310	0.03%
2022/01/06	7	36.51	9	36.12	37.15	-2	3,281	-0.06%
2022/01/05	20	35.89	22	35.80	37.60	-2	3,478	-0.06%
2022/01/04	0	0.00	1	34.70	34.70	-1	3,098	-0.03%
2022/01/03	2	32.90	5	32.89	31.55	-3	3,040	-0.10%
2021/12/30	3	31.77	1	32.00	32.00	2	2,923	0.07%
2021/12/29	11	33.39	8	32.98	32.80	3	2,834	0.11%
2021/12/28	9	33.39	9	33.29	33.55	0	2,457	0.00%
2021/12/27	8	30.29	5	30.00	30.50	3	2,038	0.15%
2021/12/24	0	0.00	0.4	30.00	30.00	-0.4	1,708	-0.02%
2021/12/23	2	26.95	4	27.28	27.30	-2	1,492	-0.13%
2021/12/06	0	0.00	5	24.90	24.90	-5	2,170	-0.23%
2021/12/01	0	0.00	6	25.15	25.15	-6	2,159	-0.28%
2021/11/23	0	0.00	0.8	25.02	25.00	-0.8	2,189	-0.04%
2021/11/18	0.6	25.90	1	26.25	25.85	-0.4	2,224	-0.02%
2021/11/16	3	27.35	0	0.00	27.35	3	2,235	0.13%
2021/11/02	4	27.65	0	0.00	27.20	4	2,609	0.15%
2021/10/29	5	27.10	0	0.00	27.15	5	2,650	0.19%
2021/10/28	0	0.00	0.1	27.39	27.70	-0.1	2,657	0.00%
2021/10/26	0	0.00	1	27.05	27.15	-1	2,683	-0.04%
2021/10/22	17.4	26.44	0	0.00	26.55	17.4	2,724	0.64%
2021/10/21	1	27.35	1	27.30	27.35	0	2,756	0.00%
2021/10/15	1	24.85	1	24.70	24.70	0	2,801	0.00%
2021/10/14	0	0.00	1	26.20	24.15	-1	2,784	-0.04%
2021/10/13	2.2	27.71	2	26.50	26.50	0.2	2,712	0.01%
2021/09/29	1	26.20	0	0.00	26.05	1	2,348	0.04%
2021/09/28	0	0.00	1	27.85	27.85	-1	2,325	-0.04%
2021/09/27	1	28.25	0	0.00	28.10	1	2,359	0.04%
2021/09/24	2	29.15	0	0.00	29.00	2	2,361	0.08%
2021/09/23	0	0.00	1	29.20	29.20	-1	2,366	-0.04%
2021/09/15	0	0.00	9	30.82	30.85	-9	2,371	-0.38%
2021/09/14	0	0.00	1	30.95	31.00	-1	2,367	-0.04%
2021/09/10	1	30.15	1	30.20	30.05	0	2,330	0.00%
2021/09/09	5.5	30.54	10	30.43	31.00	-4.5	2,295	-0.20%
2021/09/08	8	29.35	1	29.50	29.80	7	1,997	0.35%
2021/09/07	0	0.00	1	27.00	27.10	-1	1,921	-0.05%
2021/09/06	2	28.65	1	27.95	27.45	1	1,919	0.05%
2021/08/20	0	0.00	1	27.75	27.70	-1	1,961	-0.05%
2021/08/17	2	28.30	0	0.00	27.65	2	1,982	0.10%
2021/08/13	2	29.20	0	0.00	29.00	2	2,071	0.10%
2021/08/11	0	0.00	1	30.50	30.20	-1	2,587	-0.04%
2021/08/09	0	0.00	5	32.60	31.55	-5	3,314	-0.15%
2021/08/06	0	0.00	3	34.48	34.10	-3	3,516	-0.09%
2021/08/04	1	36.05	5	35.99	35.90	-4	3,700	-0.11%
2021/08/03	5	36.29	0	0.00	36.65	5	3,774	0.13%
2021/07/30	2	35.45	0	0.00	35.20	2	3,707	0.05%
2021/07/28	0	0.00	1	35.80	35.10	-1	3,714	-0.03%
2021/07/26	2	38.25	0.2	37.20	37.55	1.8	3,826	0.05%
2021/07/23	0	0.00	1	37.60	37.70	-1	3,811	-0.03%
2021/07/22	1	39.00	0	0.00	39.20	1	3,843	0.03%
2021/07/21	0	0.00	3	39.00	38.80	-3	3,868	-0.08%
2021/07/20	0	0.00	1	39.30	39.15	-1	3,889	-0.03%
2021/07/19	2	40.55	0	0.00	40.45	2	3,879	0.05%
2021/07/16	9	41.27	0	0.00	40.90	9	3,962	0.23%
2021/07/15	0.2	41.00	0	0.00	41.45	0.2	3,964	0.01%
2021/07/13	0	0.00	4.2	40.38	40.30	-4.2	4,030	-0.10%
2021/07/12	2	39.83	2	39.80	39.95	0	4,051	0.00%
2021/07/09	0	0.00	1	39.30	39.35	-1	4,066	-0.02%
2021/07/07	0	0.00	3	40.28	40.00	-3	4,313	-0.07%
2021/06/24	1	40.75	0	0.00	41.10	1	5,329	0.02%
2021/06/21	0	0.00	3	40.15	39.85	-3	5,636	-0.05%
2021/06/16	0	0.00	2	40.53	40.30	-2	5,909	-0.03%
2021/06/10	4	42.34	4	42.15	42.10	0	6,036	0.00%
2021/06/08	1	42.60	1.4	42.61	42.50	-0.4	6,122	-0.01%
2021/06/07	1	42.50	1	42.45	42.50	0	6,168	0.00%
2021/06/04	0	0.00	1	45.00	44.00	-1	6,159	-0.02%
2021/06/03	0	0.00	4	44.40	44.40	-4	6,171	-0.06%
2021/06/02	1	44.10	0.1	44.35	44.20	0.9	6,186	0.01%
2021/06/01	2	44.25	2	44.50	44.70	0	6,183	0.00%
2021/05/25	4	43.65	0	0.00	43.05	4	6,161	0.06%
2021/05/24	2	44.73	3	44.42	43.85	-1	6,157	-0.02%
2021/05/21	2	43.65	0	0.00	43.95	2	6,168	0.03%
2021/05/20	7	46.45	4	45.78	43.95	3	6,150	0.05%
2021/05/19	7	48.84	29	49.66	46.70	-22	5,957	-0.37%
2021/05/18	29	48.21	9	48.71	48.00	20	5,696	0.35%
2021/05/17	16	47.49	39	48.15	48.45	-23	5,364	-0.43%
2021/05/14	35.1	44.14	21	44.43	44.05	14.1	5,053	0.28%
2021/05/13	2	41.20	5	41.22	42.15	-3	4,831	-0.06%
2021/05/12	4	37.75	3	38.97	38.35	1	4,786	0.02%
2021/05/11	1	39.90	10	40.30	40.00	-9	4,733	-0.19%
2021/05/10	2	42.80	0	0.00	42.80	2	4,823	0.04%
2021/05/07	0	0.00	2	43.20	43.40	-2	4,885	-0.04%
2021/05/05	0	0.00	0	44.80	43.80	0	5,101	0.00%
2021/05/04	2	44.45	5	43.42	44.10	-3	5,669	-0.05%
2021/04/29	10	48.10	1	47.95	47.75	9	6,040	0.15%
2021/04/28	10	48.50	0	0.00	48.00	10	6,127	0.16%
2021/04/27	1.2	48.14	1	48.10	48.20	0.2	6,175	0.00%
2021/04/23	1	47.20	0	0.00	47.20	1	6,205	0.02%
2021/04/22	1	48.10	0	0.00	46.65	1	6,265	0.02%
2021/04/21	1	49.00	0	0.00	48.60	1	6,222	0.02%
2021/04/20	2	49.15	0	0.00	49.25	2	6,226	0.03%
2021/04/19	1	49.00	1	50.30	50.10	0	6,235	0.00%
2021/04/16	0	0.00	2	50.08	49.60	-2	6,242	-0.03%
2021/04/15	1	49.55	1	49.50	49.40	0	6,252	0.00%
2021/04/14	3	49.72	3	49.53	49.05	0	6,336	0.00%
2021/04/13	15	53.22	4	52.65	50.10	11	6,449	0.17%
2021/04/12	0	0.00	1	50.30	51.00	-1	6,321	-0.02%
2021/04/09	0	0.00	6	50.75	50.50	-6	6,338	-0.09%
2021/04/08	1	51.40	14	51.64	51.80	-13	6,406	-0.20%
2021/04/07	16.3	51.40	9	52.47	51.70	7.3	6,357	0.11%
2021/04/06	16	52.42	13	52.68	52.30	3	6,261	0.05%
2021/04/01	3	49.67	5	49.96	50.10	-2	5,963	-0.03%
2021/03/31	1	47.95	2	47.75	47.95	-1	5,904	-0.02%
2021/03/30	1	46.60	1	46.50	46.80	0	5,944	0.00%
2021/03/29	0	0.00	1	46.35	46.00	-1	6,055	-0.02%
2021/03/26	6	46.76	5	46.68	46.20	1	6,150	0.02%
2021/03/24	0	0.00	15	49.40	49.45	-15	6,027	-0.25%
2021/03/23	4	50.11	20	50.03	50.00	-16	6,012	-0.27%
2021/03/22	7	49.42	4	49.38	48.40	3	5,929	0.05%
2021/03/19	2	48.50	3	49.35	49.15	-1	5,962	-0.02%
2021/03/17	0	0.00	1	47.95	48.50	-1	6,020	-0.02%
2021/03/16	0	0.00	2	47.15	47.60	-2	6,088	-0.03%
2021/03/12	2	46.78	3	46.83	46.70	-1	6,255	-0.02%
2021/03/11	1	45.70	2	45.85	45.70	-1	6,520	-0.02%
2021/03/09	2	42.60	2	42.70	43.05	0	6,673	0.00%
2021/03/02	0	0.00	2	46.25	45.75	-2	7,179	-0.03%
2021/02/25	1	47.10	9	47.57	47.60	-8	7,417	-0.11%
2021/02/24	2	47.63	0	0.00	46.65	2	7,494	0.03%
2021/02/23	2	47.40	2	46.65	47.05	0	7,548	0.00%
2021/02/22	1	46.40	0	0.00	46.25	1	7,792	0.01%
2021/02/19	3	45.18	2	43.90	45.15	1	7,896	0.01%
2021/02/17	3	43.52	9	43.77	43.50	-6	8,142	-0.07%
2021/02/05	2	45.15	2	45.05	45.15	0	8,225	0.00%
2021/02/04	2	46.00	7	46.22	45.90	-5	8,372	-0.06%
2021/02/03	0	0.00	1	47.35	46.05	-1	8,611	-0.01%
2021/02/02	0	0.00	3	46.27	47.05	-3	9,071	-0.03%
2021/02/01	15	46.30	14	46.98	46.10	1	9,154	0.01%
2021/01/29	4	45.98	4	46.34	45.30	0	9,183	0.00%
2021/01/28	23	48.19	5	48.08	46.90	18	9,305	0.19%
2021/01/27	24	49.19	4	48.71	47.60	20	9,417	0.21%
2021/01/26	27	50.50	31	50.27	48.80	-4	9,415	-0.04%
2021/01/25	4	49.19	11	49.64	51.80	-7	9,068	-0.08%
2021/01/22	2	47.15	2	46.85	47.15	0	9,049	0.00%
2021/01/21	2	46.03	9	46.47	46.05	-7	9,562	-0.07%
2021/01/20	3	45.60	6	45.71	44.75	-3	9,710	-0.03%
2021/01/19	2	47.35	23	47.42	47.45	-21	10,071	-0.21%
2021/01/18	0	0.00	2	45.10	46.45	-2	10,146	-0.02%
2021/01/15	4	46.70	1	48.49	45.60	3	10,170	0.03%
2021/01/14	1	48.10	2	48.30	47.95	-1	10,205	-0.01%
2021/01/13	1	47.85	8	47.54	47.85	-7	10,288	-0.07%
2021/01/12	1	48.40	2	46.75	46.75	-1	10,447	-0.01%
2021/01/11	3	47.38	7	47.30	47.95	-4	10,593	-0.04%
2021/01/08	3	47.60	8	47.34	47.70	-5	10,854	-0.05%
2021/01/07	1	47.90	0	0.00	47.90	1	11,012	0.01%
2021/01/06	5	46.03	29	46.16	46.10	-24	11,545	-0.21%
2021/01/05	4	47.95	7.1	47.77	47.40	-3.1	11,670	-0.03%
2021/01/04	3	49.28	1	48.65	48.65	2	11,975	0.02%
2020/12/31	33	50.76	8	49.89	49.95	25	12,299	0.20%
2020/12/29	0	0.00	8	48.66	48.65	-8	13,953	-0.06%
2020/12/28	1	48.70	47	48.66	48.70	-46	14,744	-0.31%
2020/12/25	15	50.09	8	50.51	49.10	7	15,292	0.05%
2020/12/24	45	49.39	12	48.41	49.85	33	15,589	0.21%
2020/12/23	21	48.99	28	50.03	48.05	-7	15,999	-0.04%
2020/12/22	39	50.17	16	50.39	50.50	23	16,303	0.14%
2020/12/21	2	49.10	3	48.95	49.00	-1	16,405	-0.01%
2020/12/18	0	0.00	36	49.55	48.55	-36	16,703	-0.22%
2020/12/17	2	50.80	0	0.00	49.80	2	16,903	0.01%
2020/12/16	0	0.00	5	50.22	50.40	-5	17,059	-0.03%
2020/12/15	36	51.29	0	0.00	49.95	36	17,679	0.20%
2020/12/14	3	50.05	4	50.08	50.10	-1	17,777	-0.01%
2020/12/11	4	50.50	6	50.42	49.60	-2	18,149	-0.01%
2020/12/10	16	51.34	9	51.21	50.00	7	18,917	0.04%
2020/12/09	8	52.09	62	51.94	51.70	-54	19,978	-0.27%
2020/12/08	34	52.72	6	52.37	53.00	28	20,588	0.14%
2020/12/07	16.1	51.61	79	52.46	51.10	-62.9	21,166	-0.30%
2020/12/04	7	55.77	9	56.09	55.60	-2	21,372	-0.01%
2020/12/03	8	56.14	18	56.06	56.00	-10	22,484	-0.04%
2020/12/02	13	57.07	33	57.57	57.30	-20	22,967	-0.09%
2020/12/01	3	59.87	5	59.36	58.70	-2	22,885	-0.01%
2020/11/30	3	59.43	16	59.34	59.60	-13	22,824	-0.06%
2020/11/27	10	58.52	8	58.94	59.00	2	22,754	0.01%
2020/11/26	0	0.00	4	57.05	57.30	-4	22,648	-0.02%
2020/11/25	13	57.58	40	57.22	57.30	-27	22,623	-0.12%
2020/11/24	59	59.76	16	59.26	58.60	43	22,575	0.19%
2020/11/23	16	58.79	2	58.85	58.80	14	22,488	0.06%
2020/11/20	0	0.00	3	57.77	57.70	-3	22,423	-0.01%
2020/11/19	13	59.29	7	59.46	58.90	6	22,402	0.03%
2020/11/18	40	57.76	86	57.99	58.20	-46	22,172	-0.21%
2020/11/17	49	57.06	34	56.78	56.90	15	22,218	0.07%
2020/11/16	0	0.00	4	57.68	57.60	-4	22,288	-0.02%
2020/11/13	29	58.20	29	57.79	57.70	0	22,387	0.00%
2020/11/12	27	56.76	5	56.20	57.00	22	22,431	0.10%
2020/11/11	21	56.14	25	57.12	57.00	-4	22,480	-0.02%
2020/11/10	18	57.52	18	57.13	55.50	0	22,356	0.00%
2020/11/09	3	61.13	8	61.68	61.40	-5	22,067	-0.02%
2020/11/06	41	61.13	66	61.53	60.20	-25	22,089	-0.11%
2020/11/05	11	61.72	4	62.20	61.40	7	22,156	0.03%
2020/11/04	77	62.57	99	61.83	62.10	-22	22,340	-0.10%
2020/11/03	31	62.52	38	62.27	61.80	-7	22,675	-0.03%
2020/11/02	35	62.37	20	61.89	61.70	15	23,534	0.06%
2020/10/30	72	65.23	88	64.20	62.20	-16	24,425	-0.07%
2020/10/29	132	64.76	83	65.63	66.50	49	24,742	0.20%	大買/
2020/10/28	34	63.65	35	63.51	63.50	-1	24,299	0.00%
2020/10/27	74	62.70	48	63.53	63.30	26	24,240	0.11%
2020/10/26	19	61.19	35	62.60	60.70	-16	23,993	-0.07%
2020/10/23	6	63.05	6	63.20	62.60	0	24,069	0.00%
2020/10/22	44	62.66	5	62.96	62.80	39	24,313	0.16%
2020/10/21	10	62.50	9	62.79	62.70	1	24,494	0.00%
2020/10/20	19	62.90	21	63.75	62.50	-2	24,854	-0.01%
2020/10/19	11	62.25	13	62.58	62.20	-2	24,855	-0.01%
2020/10/16	32	64.90	100	63.82	63.00	-68	24,855	-0.27%
2020/10/15	17	68.19	21	67.57	66.80	-4	24,894	-0.02%
2020/10/14	105	68.79	44	69.59	67.30	61	25,105	0.24%	大買/
2020/10/13	20	68.18	13	67.99	67.20	7	25,279	0.03%
2020/10/12	10	68.26	115	67.57	67.70	-105	25,195	-0.42%	大賣/鉅額交易
2020/10/08	8	68.56	13	68.50	67.50	-5	25,336	-0.02%
2020/10/07	74	67.59	17	67.28	68.10	57	25,620	0.22%
2020/10/06	113	68.05	158	66.93	67.50	-45	25,528	-0.18%	大買/大賣/
2020/10/05	95	64.62	55.1	63.72	66.50	39.9	24,601	0.16%
2020/09/30	76	61.21	20	61.22	60.50	56	24,577	0.23%
2020/09/29	24	60.85	33	61.59	60.10	-9	24,713	-0.04%
2020/09/28	43	62.42	44	61.75	63.00	-1	24,954	0.00%
2020/09/25	43	60.05	4	59.78	59.10	39	24,564	0.16%
2020/09/24	21	63.22	25	63.74	62.50	-4	24,296	-0.02%
2020/09/23	29	65.77	137	65.61	64.00	-108	24,222	-0.45%	大賣/鉅額交易
2020/09/22	32	62.77	31	65.20	66.00	1	24,073	0.00%
2020/09/21	12	66.15	20	65.23	64.70	-8	23,946	-0.03%
2020/09/18	172	66.19	48	67.04	65.80	124	23,911	0.52%	大買/鉅額交易
2020/09/17	4	63.78	47	63.51	64.00	-43	23,321	-0.18%
2020/09/16	63	64.49	15	64.41	64.00	48	23,269	0.21%
2020/09/15	55	64.81	81	64.03	63.70	-26	22,979	-0.11%
2020/09/14	71	60.81	41	62.85	64.10	30	22,178	0.14%
2020/09/11	35	60.49	18	61.49	58.30	17	21,177	0.08%
2020/09/10	37	66.84	60	65.83	64.30	-23	20,578	-0.11%
2020/09/09	113	67.45	37	67.09	68.00	76	19,988	0.38%	大買/
2020/09/08	87	75.35	178	69.67	67.20	-91	19,686	-0.46%	大賣/
2020/09/07	52	78.02	202	77.34	71.10	-150	19,288	-0.78%	大賣/鉅額交易
2020/09/04	4	77.80	21	76.00	79.00	-17	19,331	-0.09%
2020/09/03	25	77.84	11	77.09	79.00	14	19,716	0.07%
2020/09/02	21	76.24	2	76.30	76.60	19	20,043	0.09%
2020/09/01	22	69.95	50	69.70	69.70	-28	20,193	-0.14%
2020/08/31	30	68.09	0	0.00	70.00	30	20,472	0.15%
2020/08/28	2	62.80	9.3	61.43	65.90	-7.3	20,493	-0.04%
2020/08/27	0	0.00	2	60.55	60.00	-2	20,537	-0.01%
2020/08/26	5	59.80	0	0.00	59.50	5	20,496	0.02%
2020/08/25	17	59.66	3	60.53	60.30	14	20,463	0.07%
2020/08/24	29	58.10	4	57.68	57.30	25	20,381	0.12%
2020/08/21	34	54.84	19.1	55.73	56.40	14.9	20,321	0.07%
2020/08/20	43	52.30	247	49.80	52.90	-204	20,139	-1.01%	大賣/鉅額交易
2020/08/19	20	58.05	4	57.65	55.10	16	19,896	0.08%
2020/08/18	33	56.31	1.2	56.65	59.00	31.8	19,748	0.16%
2020/08/17	62	53.21	71	54.39	55.80	-9	19,661	-0.05%
2020/08/14	38	47.77	11	47.75	50.80	27	19,553	0.14%
2020/08/13	30	47.87	44	47.90	48.15	-14	19,424	-0.07%
2020/08/12	28	44.65	1	43.20	45.80	27	19,225	0.14%
2020/08/11	28	48.83	14	47.19	46.35	14	19,088	0.07%
2020/08/10	23	44.17	26	43.96	45.00	-3	18,843	-0.02%
2020/08/07	14	42.91	28	44.38	43.25	-14	18,500	-0.08%
2020/08/06	83	44.07	53	44.18	43.50	30	17,960	0.17%
2020/08/05	108	40.55	107	40.69	41.35	1	16,997	0.01%	大買/大賣/
2020/08/04	26	38.53	40	38.69	39.60	-14	15,891	-0.09%
2020/08/03	44	35.82	22	35.89	36.00	22	15,217	0.14%
2020/07/31	13	35.85	3	35.90	35.75	10	15,184	0.07%
2020/07/30	5	36.47	8	36.44	36.70	-3	15,056	-0.02%
2020/07/29	51	35.45	59	34.90	35.65	-8	14,890	-0.05%
2020/07/28	10	34.72	9	35.45	34.30	1	14,733	0.01%
2020/07/27	25	35.99	21	36.21	35.75	4	14,450	0.03%
2020/07/24	20	37.51	13	36.78	36.95	7	14,200	0.05%
2020/07/23	15	36.42	11	36.22	36.50	4	13,766	0.03%
2020/07/22	8	35.83	6	35.43	36.20	2	13,647	0.01%
2020/07/21	11	35.18	18	35.34	34.50	-7	13,472	-0.05%
2020/07/20	30	33.88	11	34.42	33.70	19	13,268	0.14%
2020/07/17	59	38.14	37	38.30	37.40	22	12,881	0.17%
2020/07/16	5	36.28	5	36.35	37.00	0	12,208	0.00%
2020/07/15	39	38.39	36	38.97	36.10	3	12,035	0.02%
2020/07/14	49	37.75	84	38.81	38.05	-35	11,593	-0.30%
2020/07/13	13	36.62	34	37.31	36.50	-21	11,051	-0.19%
2020/07/10	28	36.11	83	36.01	35.30	-55	10,684	-0.51%
2020/07/09	287	40.14	184.3	38.19	37.35	102.7	10,324	0.99%	大買/大賣/鉅額交易
2020/07/08	152	37.13	118	37.15	37.70	34	9,539	0.36%	大買/大賣/
2020/07/07	177	33.58	171.2	33.73	34.85	5.8	8,843	0.07%	大買/大賣/
2020/07/06	3	31.00	63	31.63	31.70	-60	8,261	-0.73%
2020/07/03	15	28.54	33	29.00	28.95	-18	8,241	-0.22%
2020/07/02	44	28.57	12	28.84	28.40	32	8,172	0.39%
2020/07/01	2	28.10	0	0.00	28.10	2	8,109	0.02%
2020/06/30	2	28.50	72	28.47	29.00	-70	7,921	-0.88%
2020/06/29	5	26.49	71	26.67	26.85	-66	7,802	-0.85%
2020/06/24	4	24.79	0	0.00	24.45	4	7,666	0.05%
2020/06/23	6	23.75	41	24.34	23.20	-35	7,599	-0.46%
2020/06/22	0	0.00	21	24.71	24.15	-21	7,488	-0.28%
2020/06/19	4	26.33	24	26.02	26.40	-20	7,418	-0.27%
2020/06/18	36	26.06	8	26.01	26.90	28	7,306	0.38%
2020/06/17	9	24.72	3	24.73	24.50	6	7,128	0.08%
2020/06/16	3	23.87	17	23.26	23.55	-14	7,031	-0.20%
2020/06/15	34	24.07	4	24.51	24.25	30	6,945	0.43%
2020/06/12	162	22.07	155	21.92	22.85	7	6,741	0.10%	大買/大賣/
2020/06/11	51	21.89	67	21.13	20.80	-16	6,005	-0.27%
2020/06/10	62	19.54	96	19.28	20.15	-34	5,442	-0.62%
2020/06/09	20	17.76	15	18.29	18.35	5	5,048	0.10%
2020/06/08	31	16.30	3	16.20	16.70	28	4,725	0.59%
2020/06/05	30	15.93	24	15.98	15.95	6	4,555	0.13%
2020/06/04	0	0.00	3	14.67	14.85	-3	4,308	-0.07%
2020/06/01	1	14.00	10	13.85	13.95	-9	4,648	-0.19%
2020/05/29	5	13.55	0	0.00	13.70	5	4,962	0.10%
2020/05/27	0	0.00	1	13.50	13.40	-1	5,195	-0.02%
2020/05/26	5	13.45	2	13.70	13.55	3	5,279	0.06%
2020/05/25	1	13.75	4	13.98	13.70	-3	5,457	-0.05%
2020/05/22	4	13.95	3	14.20	13.95	1	5,430	0.02%
2020/05/21	2	14.00	1	13.90	14.30	1	5,349	0.02%
2020/05/15	0	0.00	5	12.67	12.75	-5	5,562	-0.09%
2020/05/14	0	0.00	1.2	13.05	12.80	-1.2	5,602	-0.02%
2020/05/13	0	0.00	1	13.65	13.60	-1	5,542	-0.02%
2020/05/08	4	13.70	0	0.00	13.30	4	5,485	0.07%
2020/05/07	0.2	13.40	2	13.55	13.50	-1.8	5,447	-0.03%
2020/05/06	0	0.00	1	12.90	12.70	-1	5,352	-0.02%
2020/05/05	0	0.00	2	12.55	12.55	-2	5,265	-0.04%
2020/05/04	6	12.52	0	0.00	12.55	6	5,222	0.11%
2020/04/30	2	12.30	1	12.25	12.20	1	5,171	0.02%
2020/04/29	50	12.05	2	12.15	12.10	48	5,130	0.94%
2020/04/28	0	0.00	8	11.83	12.00	-8	5,083	-0.16%
2020/04/27	2	12.25	0	0.00	11.85	2	5,036	0.04%
2020/04/23	0	0.00	21	11.79	11.90	-21	4,903	-0.43%
2020/04/22	12	11.37	4	11.54	11.50	8	4,724	0.17%
2020/04/21	4	11.69	13	11.72	11.70	-9	4,677	-0.19%
2020/04/20	10	11.41	0	0.00	11.35	10	4,532	0.22%
2020/04/17	16	11.32	3	11.82	11.20	13	4,476	0.29%
2020/04/16	3	11.83	18	11.68	11.70	-15	4,397	-0.34%
2020/04/14	9	11.18	0	0.00	11.20	9	4,222	0.21%
2020/04/13	4	11.35	1	11.25	11.25	3	4,152	0.07%
2020/04/08	6	11.59	10	12.03	11.45	-4	4,009	-0.10%
2020/04/07	13	11.64	7	11.69	11.80	6	3,856	0.16%
2020/04/06	6	10.25	1	10.75	10.75	5	3,713	0.13%
2020/03/30	0	9.89	3	9.75	9.80	-3	3,498	-0.09%
2020/03/27	0	0.00	6	9.72	9.50	-6	3,455	-0.17%
2020/03/26	0	0.00	1	9.78	9.51	-1	3,417	-0.03%
2020/03/25	25	9.53	1	9.54	9.54	24	3,367	0.71%
2020/03/24	2	8.74	16	8.66	8.68	-14	3,295	-0.42%
2020/03/17	0	0.00	1	9.62	9.54	-1	3,140	-0.03%
2020/03/16	2	9.73	0	0.00	9.17	2	3,058	0.07%
2020/03/13	0	0.00	1	8.46	8.93	-1	2,950	-0.03%
2020/03/12	50	9.50	2	9.81	9.38	48	2,881	1.67%
2020/03/11	0	0.00	3	10.98	10.25	-3	2,819	-0.11%
2020/03/10	4	10.90	2	10.60	10.90	2	2,765	0.07%
2020/03/06	2	12.90	3	12.95	12.85	-1	2,549	-0.04%
2020/03/05	5	13.71	8	13.45	13.25	-3	2,404	-0.12%
2020/03/04	4	13.35	9	13.36	13.50	-5	2,074	-0.24%
2020/03/03	7	12.27	2	12.30	12.30	5	1,734	0.29%
2020/03/02	2	12.30	0	0.00	12.30	2	1,581	0.13%
2020/02/27	2	12.08	3	12.40	12.15	-1	1,469	-0.07%
2020/02/26	0	0.00	9	12.49	12.75	-9	1,355	-0.66%
2020/02/25	1	11.65	3	11.80	11.80	-2	1,144	-0.17%
2020/02/24	3	12.13	1	12.00	12.05	2	1,067	0.19%
2020/02/21	1	12.10	1	12.45	12.20	0	1,009	0.00%
2020/02/20	6	12.46	1	12.50	12.60	5	957	0.52%
2020/02/19	1	12.20	0	0.00	12.25	1	794	0.13%
2020/02/18	2	11.60	22	11.31	12.30	-20	687	-2.91%
2020/02/17	2	11.05	0	0.00	11.20	2	564	0.35%
2020/02/12	10	10.55	0	0.00	10.60	10	469	2.13%
2020/02/10	0	0.00	19.5	10.34	10.35	-19.5	402	-4.84%
2020/01/10	0	0.00	1	10.15	10.15	-1	417	-0.24%
2019/12/25	10	10.40	0	0.00	10.30	10	407	2.45%
2019/11/26	0	0.00	0	10.30	10.25	0	438	0.00%
2019/11/15	0	0.00	3	10.50	10.45	-3	436	-0.69%
2019/11/13	1	10.40	0	0.00	10.50	1	432	0.23%
2019/10/30	2	11.00	0	0.00	11.05	2	489	0.41%
2019/10/29	5	11.13	0	0.00	10.95	5	480	1.04%
2019/10/28	1	11.40	1	11.30	11.30	0	468	0.00%
2019/10/25	1	10.80	1	10.80	10.85	0	424	0.00%
2019/08/20	0	0.00	1	10.60	10.65	-1	455	-0.22%
2019/08/19	1	10.60	0	0.00	10.60	1	456	0.22%
2019/07/23	2	11.23	2	11.55	11.60	0	807	0.00%
2019/07/22	2	11.25	0	0.00	11.20	2	785	0.25%
2019/07/17	0	0.00	2	11.25	11.20	-2	812	-0.25%
2019/06/19	0	0.00	5	11.10	11.10	-5	1,453	-0.34%
2019/05/20	8	10.98	0	0.00	10.80	8	1,801	0.44%
2019/05/17	0	0.00	5	11.50	11.00	-5	1,794	-0.28%
2019/05/16	0	0.00	6	11.53	11.35	-6	1,786	-0.34%
2019/05/15	6	12.28	8	11.79	11.75	-2	1,788	-0.11%
2019/05/10	7	13.03	1	13.15	12.95	6	1,725	0.35%
2019/05/09	2	13.68	11	13.34	13.05	-9	1,687	-0.53%
2019/05/08	3	13.25	0	0.00	13.60	3	1,557	0.19%
2019/05/07	0	0.00	7	13.03	13.05	-7	1,494	-0.47%
2019/05/02	0	0.00	4	12.68	12.80	-4	1,454	-0.28%
2019/04/25	2	12.80	2	12.90	12.80	0	1,422	0.00%
2019/04/23	0	0.00	1	12.95	12.90	-1	1,408	-0.07%
2019/04/22	4	12.98	5	13.15	12.90	-1	1,395	-0.07%
2019/04/19	8	13.69	3	13.28	13.20	5	1,369	0.36%
2019/04/18	0	0.00	2	13.00	13.10	-2	1,262	-0.16%
2019/04/17	1	12.80	3	12.77	13.00	-2	1,228	-0.16%
2019/04/16	2	12.70	0	0.00	12.70	2	1,233	0.16%
2019/04/15	0	12.65	0	0.00	12.70	0	1,223	0.00%
2019/04/11	1	13.00	0	0.00	12.95	1	1,202	0.08%
2019/04/08	0	0.00	2	13.20	13.10	-2	1,030	-0.19%
2019/04/03	3	13.00	0	0.00	13.20	3	1,006	0.30%
2019/04/02	11	13.16	0	0.00	13.20	11	982	1.12%
2019/04/01	4	13.08	10	13.15	13.20	-6	929	-0.65%
2019/03/29	13	12.45	1	12.45	12.40	12	852	1.41%
2019/03/25	0	0.00	3	11.60	11.45	-3	741	-0.40%
2019/03/22	3	11.90	0	0.00	11.80	3	727	0.41%
2019/03/15	0	0.00	2	11.70	11.60	-2	657	-0.30%
2019/03/13	0	0.00	2	11.70	11.70	-2	656	-0.30%
2019/03/12	2	11.80	0	0.00	11.85	2	654	0.31%
2019/03/06	2	11.80	0	0.00	11.70	2	615	0.32%
2019/02/22	3	12.07	8	11.93	11.95	-5	549	-0.91%
2019/02/21	0	0.00	5	11.38	11.40	-5	462	-1.08%
2019/01/16	2	10.58	0	0.00	10.60	2	447	0.45%
2018/12/10	0	0.00	2	10.40	10.20	-2	471	-0.42%
2018/12/07	2	10.65	0	0.00	10.65	2	470	0.42%
2018/11/28	3	11.33	3	11.13	10.90	0	460	0.00%
2018/11/26	2	10.05	0	0.00	10.00	2	418	0.48%
2018/11/02	0	0.00	2	9.87	9.80	-2	446	-0.45%
2018/10/31	1	9.31	0	0.00	9.33	1	469	0.21%
2018/10/24	0	0.00	1	9.90	9.82	-1	515	-0.19%
2018/10/19	2	9.63	1	9.74	9.80	1	526	0.19%
2018/10/18	0	0.00	10	9.70	9.74	-10	543	-1.84%
2018/10/17	10	9.70	0	0.00	9.70	10	548	1.82%
2018/10/12	0	0.00	2	9.31	9.40	-2	545	-0.37%
2018/10/08	2	10.65	0	0.00	10.60	2	564	0.35%
2018/10/04	0	0.00	2	11.20	11.05	-2	561	-0.36%
2018/10/01	2	11.40	0	0.00	11.25	2	601	0.33%
2018/09/21	1	11.00	0	0.00	11.00	1	631	0.16%
2018/09/19	1	11.20	0	0.00	11.10	1	631	0.16%
2018/09/14	2	11.15	0	0.00	11.10	2	634	0.32%
2018/09/07	1	11.85	0	0.00	11.70	1	652	0.15%
2018/09/06	1	12.15	0	0.00	12.10	1	665	0.15%
2018/09/05	1	12.20	0	0.00	12.20	1	676	0.15%
2018/09/03	2	12.45	3	12.60	12.30	-1	703	-0.14%
2018/08/30	0	0.00	2	12.50	12.35	-2	778	-0.26%
2018/08/24	2	12.15	0	0.00	12.10	2	1,012	0.20%
2018/08/22	3	12.27	0	0.00	12.25	3	1,054	0.28%
2018/08/21	1	12.15	0	0.00	12.50	1	1,062	0.09%
2018/08/09	0	0.00	1	13.30	13.30	-1	1,182	-0.08%
2018/07/25	0	0.00	2	13.20	13.15	-2	1,189	-0.17%
2018/07/16	0	0.00	7	13.21	13.10	-7	1,190	-0.59%
2018/07/13	0	0.00	3	13.05	12.95	-3	1,157	-0.26%
2018/07/11	0	0.00	10	12.98	12.70	-10	1,158	-0.86%
2018/07/09	3	12.90	0	0.00	12.70	3	1,184	0.25%
2018/07/06	1	12.50	1	12.50	12.40	0	1,175	0.00%
2018/07/05	0	0.00	3	12.20	12.05	-3	1,154	-0.26%
2018/06/28	5	12.25	0	0.00	12.40	5	1,189	0.42%
2018/06/25	0	0.00	3	12.55	12.55	-3	1,206	-0.25%
2018/06/22	0	0.00	2	12.70	12.50	-2	1,223	-0.16%
2018/06/20	0	0.00	2	12.40	12.60	-2	1,228	-0.16%
2018/06/19	3	13.00	0	0.00	12.85	3	1,233	0.24%
2018/06/15	2	13.25	0	0.00	13.05	2	1,231	0.16%
2018/06/14	1	13.40	0	0.00	13.15	1	1,227	0.08%
2018/06/13	2	13.35	0	0.00	13.30	2	1,210	0.17%
2018/06/12	3	13.60	0	0.00	13.40	3	1,213	0.25%
2018/06/11	0	0.00	1	13.80	13.55	-1	1,221	-0.08%
2018/06/08	2	13.80	1	13.65	13.60	1	1,226	0.08%
2018/06/07	1	13.65	0	0.00	13.60	1	1,439	0.07%
2018/06/06	10	13.80	18	13.85	13.80	-8	1,418	-0.56%
2018/06/01	1	14.00	7	13.89	13.20	-6	1,358	-0.44%
2018/05/31	0	12.95	1	13.00	13.00	-1	1,280	-0.08%
2018/05/30	0	0.00	4	13.03	12.80	-4	1,364	-0.29%
2018/05/29	0	0.00	4	12.83	12.85	-4	1,337	-0.30%
2018/05/28	2	13.00	0	0.00	13.00	2	1,337	0.15%
2018/05/25	4	12.78	18	12.85	12.70	-14	1,320	-1.06%
2018/05/24	0	0.00	3	12.70	12.50	-3	1,332	-0.23%
2018/05/23	2	12.30	0	0.00	12.65	2	1,342	0.15%
2018/05/22	3	12.48	0	0.00	12.45	3	1,312	0.23%
2018/05/21	3	12.62	0	0.00	12.60	3	1,321	0.23%
2018/05/18	5	12.61	5	12.54	12.70	0	1,329	0.00%
2018/05/17	3	12.57	0	0.00	12.30	3	1,325	0.23%
2018/05/15	4	12.50	0	0.00	11.90	4	1,342	0.30%
2018/05/14	0	0.00	1	12.45	12.50	-1	1,412	-0.07%
2018/05/11	2	12.50	0	0.00	12.50	2	1,441	0.14%
2018/05/10	0	0.00	6	12.90	12.65	-6	1,473	-0.41%
2018/05/09	0	0.00	4	12.75	12.60	-4	1,535	-0.26%
2018/05/08	0	0.00	8	12.74	12.60	-8	1,564	-0.51%
2018/05/07	0	0.00	13	12.68	12.90	-13	1,657	-0.78%
2018/05/04	3	12.10	7	12.32	12.25	-4	1,898	-0.21%
2018/05/03	2	12.30	2	12.00	12.00	0	1,998	0.00%
2018/05/02	0	0.00	3	12.30	12.20	-3	2,039	-0.15%
2018/04/30	5	12.06	0	0.00	12.15	5	2,092	0.24%
2018/04/27	2	11.95	0	0.00	12.00	2	2,277	0.09%
2018/04/25	0	0.00	10	12.15	12.10	-10	2,635	-0.38%
2018/04/24	5	12.30	0	0.00	12.15	5	2,689	0.19%
2018/04/18	4	12.75	0	0.00	12.55	4	2,925	0.14%
2018/04/17	0	0.00	3	12.70	12.70	-3	2,963	-0.10%
2018/04/13	3	13.30	6	13.18	13.30	-3	2,979	-0.10%
2018/04/12	8	13.02	0	0.00	13.00	8	3,011	0.27%
2018/04/10	1	12.90	0	0.00	12.85	1	3,078	0.03%
2018/04/03	1	13.05	3	13.13	13.10	-2	3,255	-0.06%
2018/03/23	3	12.83	0	0.00	12.80	3	3,471	0.09%
2018/03/22	3	13.62	5	13.65	13.30	-2	3,583	-0.06%
2018/03/20	5	13.66	10	13.65	13.60	-5	3,718	-0.13%
2018/03/16	10	13.94	0	0.00	13.85	10	3,722	0.27%
2018/03/14	1	13.95	0	0.00	14.00	1	3,703	0.03%
2018/03/13	1	14.20	15	14.16	14.05	-14	3,692	-0.38%
2018/03/06	1	14.35	0	0.00	13.80	1	3,532	0.03%
2018/03/05	20	14.30	21	14.42	14.15	-1	3,535	-0.03%
2018/02/27	0	0.00	2	13.60	13.35	-2	3,628	-0.06%
2018/02/26	4	13.58	0	0.00	13.75	4	3,769	0.11%
2018/02/23	0	0.00	1	13.60	13.30	-1	3,755	-0.03%
2018/02/22	3	13.07	0	0.00	13.10	3	3,785	0.08%
2018/02/21	0	0.00	4	12.78	12.85	-4	3,806	-0.11%
2018/02/12	2	12.60	0	0.00	12.35	2	3,858	0.05%
2018/02/09	5	12.09	0	0.00	12.40	5	3,900	0.13%
2018/02/08	7	12.88	0	0.00	12.85	7	3,981	0.18%
2018/02/07	6	13.18	1	13.35	12.90	5	4,025	0.12%
2018/02/06	25	13.27	2	13.05	13.05	23	4,153	0.55%
2018/02/05	12	14.51	30	14.50	14.50	-18	4,389	-0.41%
2018/02/02	6	15.08	12	15.06	15.00	-6	4,621	-0.13%
2018/02/01	2	15.58	2	15.50	15.15	0	5,000	0.00%
2018/01/31	7	15.14	0	0.00	15.15	7	5,132	0.14%
2018/01/30	4	15.65	0	0.00	15.35	4	5,103	0.08%
2018/01/29	10	15.34	11	15.95	16.05	-1	5,024	-0.02%
2018/01/26	2	14.98	0	0.00	15.00	2	4,783	0.04%
2018/01/25	0	0.00	2	14.90	14.45	-2	4,696	-0.04%
2018/01/24	7	14.78	24	14.83	14.90	-17	4,669	-0.36%
2018/01/23	11	15.46	7	15.38	15.05	4	4,676	0.09%
2018/01/22	3	14.97	3	14.85	14.85	0	4,504	0.00%
2018/01/19	57	15.24	24	15.16	15.20	33	4,448	0.74%
2018/01/18	3	14.57	0	0.00	14.35	3	4,172	0.07%
2018/01/17	31	14.64	5	14.72	14.65	26	4,138	0.63%
2018/01/16	3	14.20	10	14.40	14.45	-7	4,155	-0.17%
2018/01/15	0	0.00	2	14.10	13.90	-2	4,094	-0.05%
2018/01/12	3	13.95	0	0.00	13.90	3	4,091	0.07%
2018/01/11	1	13.90	1	13.70	13.70	0	4,073	0.00%
2018/01/10	1	13.45	46	13.56	13.50	-45	4,033	-1.12%
2018/01/09	0	0.00	5	13.65	13.65	-5	4,027	-0.12%
2018/01/08	2	13.75	7	14.06	13.65	-5	4,048	-0.12%
2018/01/05	2	14.20	5	14.10	14.10	-3	3,982	-0.08%
2018/01/04	12	14.60	2	14.35	14.30	10	3,960	0.25%
2018/01/03	14	14.40	12	14.25	14.55	2	3,920	0.05%
2018/01/02	2	14.08	0	0.00	14.05	2	3,853	0.05%