圓剛 (2417)-犇亞-網路券商分點個股進出

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
44.10
漲跌
▼0.15
漲幅
-0.34%
成交量
1,724張
產業
上市電腦週邊類股
399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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/18	5	44.25	0	0.00	44.25	5	6,430	0.08%
2024/06/14	0	0.00	1	44.25	43.85	-1	6,399	-0.02%
2024/06/13	0	45.10	0	0.00	44.45	0	6,374	0.00%
2024/06/07	0.2	46.00	0	0.00	46.20	0.2	6,259	0.00%
2024/06/05	0	0.00	100	49.73	48.60	-100	6,277	-1.59%
2024/06/04	21	53.04	3	53.00	54.00	18	5,979	0.30%
2024/06/03	85	48.16	5	48.87	49.15	80	6,451	1.24%
2024/05/29	0	0.00	3	46.87	46.75	-3	7,037	-0.04%
2024/05/28	7	46.40	5	46.14	45.40	2	6,810	0.03%
2024/05/27	4	45.25	1	44.70	45.25	3	6,687	0.04%
2024/05/24	1	42.50	1	42.50	42.65	0	6,407	0.00%
2024/05/23	0	0.00	1	44.10	41.95	-1	6,408	-0.02%
2024/05/22	5	43.77	8	42.96	43.35	-3	6,408	-0.05%
2024/05/21	2	40.75	0	0.00	40.75	2	6,446	0.03%
2024/05/17	2	42.45	11	41.84	40.00	-9	6,352	-0.14%
2024/05/16	11	40.63	1	40.70	40.75	10	6,019	0.17%
2024/05/09	2	38.45	0	0.00	37.85	2	5,913	0.03%
2024/05/07	0	0.00	2	38.40	38.20	-2	5,878	-0.03%
2024/05/06	2	37.90	0	0.00	37.25	2	5,853	0.03%
2024/04/19	1	37.00	0	0.00	36.75	1	5,915	0.02%
2024/04/17	0	39.00	0	0.00	38.75	0	5,882	0.00%
2024/04/15	0	41.61	0	0.00	40.50	0	5,878	0.00%
2024/04/11	0	0.00	5	41.65	42.00	-5	5,832	-0.09%
2024/04/09	6	43.80	0	0.00	43.70	6	5,767	0.10%
2024/04/08	0	44.50	0	0.00	44.30	0	5,749	0.00%
2024/04/03	0	0.00	2	44.30	44.60	-2	5,735	-0.03%
2024/04/02	3	45.50	1	45.70	45.00	2	5,733	0.03%
2024/04/01	3	44.40	0	0.00	44.60	3	5,630	0.05%
2024/03/27	0	44.95	0	0.00	45.45	0	5,406	0.00%
2024/03/26	13	52.33	54	47.19	46.20	-41	5,295	-0.77%
2024/03/22	21	49.85	0	0.00	50.70	21	4,833	0.43%
2024/03/21	0	0.00	4	46.55	47.80	-4	4,780	-0.08%
2024/03/20	14	45.69	1	45.15	45.05	13	4,796	0.27%
2024/03/15	0	0.00	23	47.76	46.55	-23	5,080	-0.45%
2024/03/14	1	48.20	1	49.00	49.35	0	5,140	0.00%
2024/03/13	2	50.00	10	47.20	49.00	-8	5,148	-0.16%
2024/03/12	0	49.20	80	49.98	49.70	-80	5,181	-1.54%
2024/03/11	20	53.00	0	0.00	51.50	20	5,293	0.38%
2024/03/08	40	51.70	100	51.15	50.90	-60	5,071	-1.18%
2024/03/07	0	0.00	5	53.98	52.80	-5	4,889	-0.10%
2024/03/06	3	51.77	3	51.27	52.20	0	4,241	0.00%
2024/03/05	40	46.31	0	0.00	47.50	40	3,711	1.08%
2024/03/04	123	42.34	3	43.10	43.20	120	3,668	3.27%	大買/鉅額交易
2024/03/01	0	0.00	3	39.10	39.30	-3	3,368	-0.09%
2024/02/29	6	37.73	3	39.00	39.00	3	3,325	0.09%
2024/02/27	0	0.00	80	36.25	36.30	-80	3,511	-2.28%
2024/02/26	22	37.57	31	36.69	36.75	-9	4,034	-0.22%
2024/02/23	11	36.98	40	37.03	36.95	-29	4,044	-0.72%
2024/02/22	124	38.44	17	37.30	38.55	107	4,027	2.66%	大買/鉅額交易
2024/01/29	3	33.70	3	34.15	34.20	0	6,656	0.00%
2024/01/26	0	34.40	1	35.25	34.25	-1	6,775	-0.01%
2024/01/23	0	0.00	0	32.80	32.75	0	7,576	0.00%
2024/01/11	0	33.55	1	33.20	33.00	-1	7,814	-0.01%
2024/01/08	1	33.70	0	0.00	33.40	1	7,849	0.01%
2024/01/04	2	34.55	0	0.00	34.40	2	7,889	0.03%
2024/01/03	1	34.30	1	34.30	34.50	0	7,950	0.00%
2024/01/02	0	0.00	0	35.75	35.05	0	8,221	0.00%
2023/12/29	1	36.50	0	0.00	36.00	1	8,823	0.01%
2023/12/28	2	36.63	2	37.00	36.15	0	9,249	0.00%
2023/12/25	1	35.25	0	0.00	35.30	1	9,755	0.01%
2023/12/15	2	36.43	0	0.00	36.25	2	10,228	0.02%
2023/12/14	2	37.13	0	0.00	37.20	2	10,270	0.02%
2023/12/13	7	38.11	11	38.28	38.10	-4	10,327	-0.04%
2023/12/12	4	37.31	0	0.00	36.70	4	10,205	0.04%
2023/12/11	6	39.58	14	39.87	38.70	-8	10,107	-0.08%
2023/12/08	0	0.00	2	39.15	38.95	-2	10,134	-0.02%
2023/12/07	10	38.85	0	0.00	38.65	10	10,177	0.10%
2023/12/05	1	40.15	4	40.34	39.80	-3	9,913	-0.03%
2023/12/04	7	39.37	3	40.40	39.80	4	9,798	0.04%
2023/11/29	1	40.35	0	0.00	38.95	1	9,511	0.01%
2023/11/28	2	39.00	10	39.10	39.40	-8	9,429	-0.08%
2023/11/27	0	0.00	1.1	38.81	39.25	-1.1	9,361	-0.01%
2023/11/24	12	39.11	3	40.50	40.30	9	9,279	0.10%
2023/11/21	0	0.00	10	38.10	38.15	-10	8,215	-0.12%
2023/11/20	11	37.94	1	38.50	37.80	10	8,067	0.12%
2023/11/16	11.1	41.33	7	41.88	39.00	4.1	7,643	0.05%
2023/11/15	3	38.78	6	38.98	39.35	-3	6,398	-0.05%
2023/11/14	8	36.99	12	37.02	35.80	-4	5,913	-0.07%
2023/11/13	2	34.38	1	33.20	34.40	1	5,439	0.02%
2023/11/10	2	33.85	1	34.30	33.25	1	5,334	0.02%
2023/11/02	0	0.00	1	35.00	35.60	-1	4,784	-0.02%
2023/10/31	2	32.78	0	0.00	32.80	2	4,077	0.05%
2023/10/30	0	0.00	6.3	35.90	35.90	-6.3	3,788	-0.16%
2023/10/26	0	0.00	5	30.00	29.70	-5	3,624	-0.14%
2023/10/25	0	0.00	4.2	31.12	31.10	-4.2	3,590	-0.12%
2023/10/24	0	0.00	8	28.45	30.50	-8	3,562	-0.22%
2023/10/20	1	29.05	3	28.00	28.75	-2	3,515	-0.06%
2023/10/17	5	31.97	0	0.00	31.40	5	3,431	0.15%
2023/10/16	5	31.99	4	32.15	31.85	1	3,396	0.03%
2023/10/13	0.1	32.75	12	32.65	32.35	-12	3,359	-0.36%
2023/10/12	8	32.94	3	33.03	33.00	5	3,334	0.15%
2023/10/11	10.1	33.56	0	0.00	32.50	10.1	3,289	0.31%
2023/10/06	11.1	34.08	2	34.73	34.25	9.1	3,221	0.28%
2023/10/05	6.1	36.33	6	36.00	35.85	0.1	2,924	0.00%
2023/10/04	10	33.70	9	34.05	34.80	1	2,300	0.04%
2023/10/03	2	31.35	2	32.05	31.65	0	1,848	0.00%
2023/09/27	0	0.00	6	24.80	24.75	-6	1,249	-0.48%
2023/09/26	12	25.23	12	25.38	24.65	0	1,233	0.00%
2023/09/25	9	25.95	9	26.07	25.35	0	1,193	0.00%
2023/09/22	9	26.33	9	26.62	26.65	0	1,142	0.00%
2023/09/21	25	26.68	38	26.95	26.90	-13	1,032	-1.26%
2023/09/20	23	26.43	19.6	26.45	26.40	3.4	820	0.41%
2023/09/19	21	24.99	11	25.12	24.95	10	677	1.48%
2023/09/18	5	25.18	5	24.57	25.40	0	590	0.00%
2023/09/15	1	23.20	1.1	23.11	23.10	-0.1	459	-0.02%
2023/09/13	1	23.85	0	0.00	23.35	1	427	0.23%
2023/09/05	0	0.00	1	21.15	21.20	-1	257	-0.39%
2023/08/22	0	0.00	0	20.85	20.85	0	291	0.00%
2023/08/18	0	0.00	0	20.50	20.55	0	296	0.00%
2023/08/15	0	0.00	0.1	20.00	19.95	-0.1	304	-0.02%
2023/08/14	0	0.00	0	20.25	19.85	0	305	-0.01%
2023/08/10	0	0.00	0	20.35	20.25	0	304	0.00%
2023/08/08	0	20.85	0	0.00	20.75	0	309	0.01%
2023/06/30	3	21.75	3	21.85	21.75	0	789	0.00%
2023/06/27	0	21.95	0	0.00	21.80	0	785	0.00%
2023/06/21	0.1	22.10	0	0.00	22.20	0.1	781	0.01%
2023/06/20	0	0.00	2	21.95	21.75	-2	779	-0.26%
2023/06/15	2	22.35	0	0.00	22.20	2	775	0.26%
2023/05/31	0	22.00	0	0.00	21.95	0	774	0.00%
2023/05/29	0	21.80	0	0.00	21.90	0	768	0.00%
2023/05/25	0.3	21.70	0	0.00	21.60	0.3	765	0.04%
2023/05/11	4.1	21.34	6	21.60	20.90	-1.9	764	-0.25%
2023/05/10	3	21.85	3	21.95	21.90	0	741	0.00%
2023/05/09	4	22.26	0.4	22.35	22.10	3.6	731	0.49%
2023/05/03	1	23.60	0	0.00	22.95	1	656	0.15%
2023/05/02	1	25.45	0	0.00	25.45	1	383	0.26%
2023/04/21	0	0.00	3	23.17	23.20	-3	303	-0.99%
2023/04/12	0.2	24.05	0	0.00	24.25	0.2	284	0.07%
2023/04/07	0.1	24.00	0	0.00	23.90	0.1	281	0.04%
2023/03/24	0	0.00	2	23.85	24.00	-2	306	-0.65%
2023/03/22	0	23.30	0	0.00	23.50	0	380	0.00%
2023/03/02	0	23.65	0	0.00	23.55	0	688	0.00%
2023/03/01	0	23.60	0	0.00	23.60	0	692	0.00%
2023/02/15	0	23.00	0	0.00	22.90	0	799	0.00%
2023/02/10	0	23.40	0	0.00	23.35	0	799	0.00%
2023/02/02	0	0.00	2	23.50	23.45	-2	789	-0.25%
2023/01/12	0	22.20	0	0.00	22.30	0	778	0.00%
2022/12/15	2	23.30	0	0.00	23.40	2	890	0.22%
2022/12/14	2	24.10	2	24.50	23.60	0	886	0.00%
2022/12/09	1	23.05	1	23.00	22.90	0	816	0.00%
2022/12/08	0	0.00	2	23.20	23.05	-2	823	-0.24%
2022/12/07	2	22.50	0	0.00	22.55	2	831	0.24%
2022/11/28	2	23.75	0	0.00	24.25	2	927	0.22%
2022/11/25	0	0.00	4	23.95	24.30	-4	799	-0.50%
2022/11/17	0	0.00	1	21.80	22.30	-1	755	-0.13%
2022/11/16	3	22.00	4	22.19	21.95	-1	763	-0.13%
2022/11/15	2	22.53	0	0.00	22.40	2	776	0.26%
2022/11/01	0	0.00	1	19.60	19.90	-1	715	-0.14%
2022/10/31	1	19.70	0	0.00	19.55	1	719	0.14%
2022/10/28	1	20.20	1	19.35	19.35	0	723	0.00%
2022/10/17	0	0.00	2	19.30	19.50	-2	741	-0.27%
2022/10/14	2	19.90	0	0.00	19.60	2	742	0.27%
2022/09/30	8	18.98	10	19.19	19.65	-2	647	-0.31%
2022/09/29	2	19.85	2	19.95	19.70	0	648	0.00%
2022/09/28	2	19.35	0	0.00	19.30	2	650	0.31%
2022/09/19	3	22.70	2	23.10	22.80	1	659	0.15%
2022/09/16	3	23.57	0	0.00	23.45	3	657	0.46%
2022/09/15	0	0.00	1	23.85	24.20	-1	658	-0.15%
2022/09/14	1	23.65	1	23.75	23.75	0	657	0.00%
2022/09/13	1	24.25	0	0.00	24.15	1	655	0.15%
2022/09/08	0	0.00	1	24.50	24.90	-1	610	-0.16%
2022/09/06	5	22.94	4	23.75	24.05	1	519	0.19%
2022/09/05	0	0.00	1	24.40	24.25	-1	488	-0.20%
2022/09/02	1	23.70	0	0.00	23.55	1	477	0.21%
2022/09/01	2	23.75	4	23.78	23.70	-2	484	-0.41%
2022/08/31	2	24.60	1	24.30	24.30	1	492	0.20%
2022/08/22	1	23.75	1	24.20	23.45	0	561	0.00%
2022/08/18	3	22.83	5	23.35	23.90	-2	535	-0.37%
2022/08/17	0	0.00	10	23.20	23.30	-10	528	-1.89%
2022/08/16	1	22.65	0	0.00	22.60	1	537	0.19%
2022/08/12	2	22.00	3	22.40	22.15	-1	570	-0.18%
2022/07/26	0	0.00	0	21.45	21.35	0	958	0.00%
2022/07/15	0	0.00	2	20.35	20.55	-2	3,089	-0.06%
2022/07/14	2	20.60	0	0.00	20.55	2	3,273	0.06%
2022/07/07	3	20.20	3	20.35	20.50	0	3,630	0.00%
2022/06/30	0.2	21.65	0	0.00	21.45	0.2	3,711	0.01%
2022/06/29	2	22.80	2	22.60	22.55	0	3,789	0.00%
2022/06/24	4.2	22.25	4	22.35	22.30	0.2	3,902	0.01%
2022/06/21	0	0.00	3	21.50	22.80	-3	3,982	-0.08%
2022/06/20	6	22.73	6	22.95	21.60	0	3,979	0.00%
2022/06/17	6	23.63	3	23.85	23.70	3	3,964	0.08%
2022/06/14	0	0.00	1	24.60	24.80	-1	3,970	-0.03%
2022/06/10	0	0.00	3	25.32	25.30	-3	3,970	-0.08%
2022/06/09	3	25.65	0	0.00	25.65	3	3,982	0.08%
2022/06/02	1	25.85	0	0.00	25.95	1	3,914	0.03%
2022/05/30	0	25.40	0	0.00	25.80	0	3,919	0.00%
2022/05/24	2	26.05	2	25.55	25.05	0	3,920	0.00%
2022/05/16	3	25.70	3	25.33	25.35	0	3,820	0.00%
2022/05/10	0	0.00	1	27.60	27.60	-1	3,715	-0.03%
2022/04/29	0	0.00	3	29.95	29.10	-3	3,632	-0.08%
2022/04/28	3	29.25	0	0.00	30.00	3	3,512	0.09%
2022/04/27	1	31.00	0	0.00	30.25	1	3,448	0.03%
2022/04/25	3	35.05	19	34.28	32.15	-16	2,950	-0.54%
2022/04/22	13	33.53	1	32.80	33.80	12	2,202	0.54%
2022/04/21	5	31.30	0	0.00	30.75	5	1,912	0.26%
2022/04/19	1	30.35	0	0.00	30.35	1	1,600	0.06%
2022/04/18	0	0.00	3	26.17	27.60	-3	1,408	-0.21%
2022/04/13	0	26.93	0	0.00	26.00	0	1,726	0.00%
2022/04/12	0	26.55	0	0.00	25.60	0	2,124	0.00%
2022/04/11	0	28.65	0	0.00	26.80	0	2,213	0.00%
2022/04/08	0	28.28	0	0.00	28.55	0	2,323	0.00%
2022/04/07	0	28.47	0	0.00	28.20	0	2,417	0.00%
2022/04/06	2	29.25	0	0.00	29.00	2	2,780	0.07%
2022/04/01	0	29.15	0	0.00	28.30	0	3,155	0.00%
2022/03/31	2	27.75	0	0.00	27.80	2	3,413	0.06%
2022/03/30	0	27.40	0	0.00	27.60	0	3,643	0.00%
2022/03/29	0	28.11	0	0.00	28.00	0	3,754	0.00%
2022/03/28	0	27.93	0.4	28.70	28.70	-0.4	3,664	-0.01%
2022/03/25	0	0.00	2	26.15	26.10	-2	3,580	-0.06%
2022/03/24	1	26.15	0	0.00	26.05	1	3,576	0.03%
2022/03/23	1	26.30	0	0.00	26.30	1	3,578	0.03%
2022/03/22	0	26.38	0	0.00	26.55	0	3,578	0.00%
2022/03/18	0	25.85	0	0.00	25.95	0	3,579	0.00%
2022/03/17	0	25.30	0	0.00	25.45	0	3,581	0.00%
2022/03/14	0	0.00	5	25.00	25.00	-5	3,585	-0.14%
2022/03/11	5.1	25.71	5	25.92	25.70	0.1	3,571	0.00%
2022/03/10	5	26.40	5	26.55	26.40	0	3,573	0.00%
2022/03/09	5	25.77	0	0.00	25.25	5	3,569	0.14%
2022/03/08	1	24.70	1	25.30	25.20	0	3,577	0.00%
2022/03/04	0	27.20	0	0.00	26.95	0	3,572	0.00%
2022/03/03	0	0.00	1	27.40	27.40	-1	3,634	-0.03%
2022/03/02	0	27.50	0	0.00	27.25	0	3,664	0.00%
2022/02/25	0	0.00	3	27.05	27.25	-3	3,671	-0.08%
2022/02/24	6	27.35	6	27.65	27.00	0	3,670	0.00%
2022/02/23	3	28.35	0	0.00	28.50	3	3,695	0.08%
2022/02/21	4	28.70	4	29.35	29.40	0	3,699	0.00%
2022/02/17	4	30.00	4	29.55	29.50	0	3,695	0.00%
2022/02/14	0	29.85	0	0.00	29.90	0	3,686	0.00%
2022/02/11	0	30.60	0	0.00	30.60	0	3,680	0.00%
2022/02/09	0.4	31.45	0	0.00	31.65	0.4	3,669	0.01%
2022/01/26	6	30.90	6	30.51	30.10	0	3,659	0.00%
2022/01/19	1	33.45	0	0.00	33.30	1	3,613	0.03%
2022/01/18	0	0.00	10	33.10	32.45	-10	3,561	-0.28%
2022/01/14	8	32.20	16	32.43	32.80	-8	3,515	-0.23%
2022/01/13	8	32.66	0	0.00	32.85	8	3,510	0.23%
2022/01/11	6	34.60	63	33.86	33.70	-57	3,457	-1.65%
2022/01/10	10	35.22	23	35.13	34.00	-13	3,372	-0.39%
2022/01/07	0	0.00	23	36.09	35.15	-23	3,310	-0.69%
2022/01/06	18	36.01	14	36.05	37.15	4	3,281	0.12%
2022/01/05	15.2	35.18	31	34.86	37.60	-15.8	3,478	-0.45%
2022/01/03	0	0.00	11	32.15	31.55	-11	3,040	-0.36%
2021/12/30	0	0.00	66	32.03	32.00	-66	2,923	-2.26%
2021/12/29	3	32.85	9	32.95	32.80	-6	2,834	-0.21%
2021/12/28	31	33.36	2	33.53	33.55	29	2,457	1.18%
2021/12/27	40	30.46	5	30.01	30.50	35	2,038	1.72%
2021/12/24	91	29.38	1	28.55	30.00	90	1,708	5.27%
2021/12/23	2	26.38	0	0.00	27.30	2	1,492	0.13%
2021/12/17	0	0.00	1	24.60	24.50	-1	1,465	-0.07%
2021/12/14	0	0.00	6	25.15	24.35	-6	1,929	-0.31%
2021/12/13	4	25.10	0	0.00	25.20	4	1,939	0.21%
2021/12/09	0	0.00	4	25.35	25.50	-4	2,161	-0.19%
2021/12/08	0	24.82	0	0.00	25.00	0	2,164	0.00%
2021/12/06	2	24.85	0	25.05	24.90	2	2,170	0.09%
2021/12/03	0	0.00	1	25.20	25.30	-1	2,169	-0.05%
2021/12/01	3	25.43	0	0.00	25.15	3	2,159	0.14%
2021/11/30	0	0.00	1	25.20	25.10	-1	2,165	-0.05%
2021/11/29	1	26.30	0	0.00	25.10	1	2,161	0.05%
2021/11/26	1	26.20	0.8	26.03	26.00	0.2	2,107	0.01%
2021/11/22	1	25.35	0	0.00	25.55	1	2,208	0.05%
2021/11/16	3	27.27	0	0.00	27.35	3	2,235	0.13%
2021/11/10	0	27.60	0	0.00	27.40	0	2,371	0.00%
2021/11/05	0	27.50	0	0.00	27.35	0	2,547	0.00%
2021/11/02	0	28.00	0	0.00	27.20	0	2,609	0.00%
2021/11/01	0	27.68	6	27.75	27.50	-6	2,609	-0.23%
2021/10/29	1	27.10	0	0.00	27.15	1	2,650	0.04%
2021/10/28	2	27.70	2	27.45	27.70	0	2,657	0.00%
2021/10/27	1	27.20	0	0.00	27.10	1	2,669	0.04%
2021/10/21	0	0.00	2	27.28	27.35	-2	2,756	-0.07%
2021/10/19	0	0.00	1	25.05	25.60	-1	2,782	-0.04%
2021/10/18	1	24.40	0	0.00	24.40	1	2,792	0.04%
2021/10/15	0	0.00	1	24.70	24.70	-1	2,801	-0.04%
2021/10/14	8	24.69	0	0.00	24.15	8	2,784	0.29%
2021/10/13	3	27.92	0	0.00	26.50	3	2,712	0.11%
2021/10/12	0	27.65	0	0.00	27.10	0	2,353	0.00%
2021/09/29	1	27.00	1	27.35	26.05	0	2,348	0.00%
2021/09/28	0	0.00	0	28.07	27.85	0	2,325	0.00%
2021/09/27	0	0.00	0	28.38	28.10	0	2,359	0.00%
2021/09/23	0	0.00	1	29.20	29.20	-1	2,366	-0.04%
2021/09/22	0	0.00	3	30.05	29.70	-3	2,371	-0.13%
2021/09/17	0	0.00	0	30.45	30.50	0	2,370	0.00%
2021/09/14	0	0.00	7	30.85	31.00	-7	2,367	-0.30%
2021/09/10	7	30.05	1	30.45	30.05	6	2,330	0.26%
2021/09/09	19	30.44	0.5	30.82	31.00	18.5	2,295	0.81%
2021/09/08	1	28.85	0	0.00	29.80	1	1,997	0.05%
2021/09/06	6	28.80	0	27.80	27.45	6	1,919	0.31%
2021/08/27	0	0.00	0	28.70	28.70	0	1,826	0.00%
2021/08/25	1	28.75	0	0.00	28.70	1	1,880	0.05%
2021/08/24	0	28.80	0	28.15	28.00	0	1,923	0.00%
2021/08/23	0	0.00	2	28.43	28.60	-2	1,939	-0.10%
2021/08/19	0	0.00	0	27.90	27.05	0	1,963	0.00%
2021/08/18	1	28.05	0	0.00	28.85	1	1,962	0.05%
2021/08/16	0	0.00	0	29.00	29.15	0	2,018	0.00%
2021/08/13	0	0.00	0	29.98	29.00	0	2,071	0.00%
2021/08/12	0	30.40	0	30.45	30.30	0	2,278	0.00%
2021/08/11	1	30.45	0	30.50	30.20	1	2,587	0.04%
2021/08/10	0	0.00	4	30.73	30.80	-4	2,992	-0.13%
2021/08/09	5	32.70	4	32.23	31.55	1	3,314	0.03%
2021/08/06	1	34.15	2	34.13	34.10	-1	3,516	-0.03%
2021/08/05	1	35.65	0	0.00	35.25	1	3,580	0.03%
2021/08/03	5	36.00	5	36.05	36.65	0	3,774	0.00%
2021/08/02	1	35.05	0	0.00	35.20	1	3,658	0.03%
2021/07/30	16	35.54	0	0.00	35.20	16	3,707	0.43%
2021/07/29	2	35.40	3	35.08	35.00	-1	3,693	-0.03%
2021/07/28	0	0.00	1	35.11	35.10	-1	3,714	-0.03%
2021/07/27	5	37.45	0	0.00	37.00	5	3,791	0.13%
2021/07/23	0	0.00	1	37.50	37.70	-1	3,811	-0.03%
2021/07/22	1	39.20	0	39.30	39.20	1	3,843	0.03%
2021/07/21	0	0.00	3	39.20	38.80	-3	3,868	-0.08%
2021/07/16	3	41.20	0	0.00	40.90	3	3,962	0.08%
2021/07/15	13	41.03	10	41.20	41.45	3	3,964	0.08%
2021/07/13	0	0.00	1	40.00	40.30	-1	4,030	-0.02%
2021/07/05	0	0.00	2	40.60	40.85	-2	4,442	-0.05%
2021/07/01	1	39.90	1	40.10	40.00	0	4,621	0.00%
2021/06/23	1	40.15	0	0.00	40.20	1	5,556	0.02%
2021/06/21	0.3	39.90	0	0.00	39.85	0.3	5,636	0.00%
2021/06/18	0	0.00	1	40.70	40.70	-1	5,766	-0.02%
2021/06/17	0	0.00	2	39.85	41.10	-2	5,835	-0.03%
2021/06/15	0	0.00	2	42.08	41.35	-2	5,947	-0.03%
2021/06/11	0	0.00	2	41.85	41.80	-2	5,998	-0.03%
2021/06/10	0	0.00	1	41.70	42.10	-1	6,036	-0.02%
2021/06/09	3	41.93	0	0.00	41.75	3	6,056	0.05%
2021/06/04	3	44.05	0	0.00	44.00	3	6,159	0.05%
2021/06/03	1	44.50	0	0.00	44.40	1	6,171	0.02%
2021/05/25	1.2	43.36	0	0.00	43.05	1.2	6,161	0.02%
2021/05/24	0	0.00	1	43.85	43.85	-1	6,157	-0.02%
2021/05/21	0.2	43.95	0	0.00	43.95	0.2	6,168	0.00%
2021/05/20	1	43.85	0	0.00	43.95	1	6,150	0.02%
2021/05/19	4	49.78	11	50.08	46.70	-7	5,957	-0.12%
2021/05/18	16	49.06	7	49.86	48.00	9	5,696	0.16%
2021/05/17	14	47.96	9	48.15	48.45	5	5,364	0.09%
2021/05/14	0	0.00	32	43.48	44.05	-32	5,053	-0.63%
2021/05/13	10	41.15	0	0.00	42.15	10	4,831	0.21%
2021/05/12	11	41.11	0	0.00	38.35	11	4,786	0.23%
2021/05/11	0.1	40.20	0	0.00	40.00	0.1	4,733	0.00%
2021/05/10	0.3	42.70	0	0.00	42.80	0.3	4,823	0.01%
2021/05/07	1.3	43.38	1	43.40	43.40	0.3	4,885	0.01%
2021/05/04	1	46.40	50	42.60	44.10	-49	5,669	-0.86%
2021/04/29	1	47.80	0	0.00	47.75	1	6,040	0.02%
2021/04/23	0	0.00	1	47.10	47.20	-1	6,205	-0.02%
2021/04/22	3.2	47.24	52	46.65	46.65	-48.9	6,265	-0.78%
2021/04/21	3	48.73	0	0.00	48.60	3	6,222	0.05%
2021/04/20	0	0.00	1	49.65	49.25	-1	6,226	-0.02%
2021/04/19	12	49.95	11	48.92	50.10	1	6,235	0.02%
2021/04/16	0.1	49.60	0	0.00	49.60	0.1	6,242	0.00%
2021/04/15	1	49.40	0	0.00	49.40	1	6,252	0.02%
2021/04/14	100.2	49.00	5	48.66	49.05	95.2	6,336	1.50%
2021/04/13	3.2	52.30	3	53.93	50.10	0.2	6,449	0.00%
2021/04/12	0	0.00	2	50.90	51.00	-2	6,321	-0.03%
2021/04/09	0	50.80	4	51.00	50.50	-4	6,338	-0.06%
2021/04/08	0	0.00	4	51.30	51.80	-4	6,406	-0.06%
2021/04/07	0	51.60	0	0.00	51.70	0	6,357	0.00%
2021/04/06	16.4	52.94	2	52.45	52.30	14.4	6,261	0.23%
2021/04/01	3	49.90	10	48.83	50.10	-7	5,963	-0.12%
2021/03/31	10	48.03	3.2	47.81	47.95	6.8	5,904	0.12%
2021/03/30	0	46.75	0	46.75	46.80	0	5,944	0.00%
2021/03/29	3.3	45.92	0	0.00	46.00	3.3	6,055	0.05%
2021/03/26	0	0.00	0.2	46.70	46.20	-0.2	6,150	0.00%
2021/03/25	0.1	49.50	0	0.00	49.40	0.1	5,968	0.00%
2021/03/24	0	50.00	0.3	49.45	49.45	-0.3	6,027	0.00%
2021/03/23	0	0.00	1	49.40	50.00	-1	6,012	-0.02%
2021/03/22	1	48.70	1	49.40	48.40	0	5,929	0.00%
2021/03/19	2	48.50	2.1	49.18	49.15	-0.1	5,962	0.00%
2021/03/18	1.2	48.85	1.1	48.99	49.45	0.1	5,930	0.00%
2021/03/17	0.1	48.50	0	0.00	48.50	0.1	6,020	0.00%
2021/03/15	0.3	47.80	1	47.85	47.85	-0.8	6,151	-0.01%
2021/03/12	4	46.30	0	0.00	46.70	4	6,255	0.06%
2021/03/10	0.2	44.10	0	0.00	44.30	0.2	6,566	0.00%
2021/03/09	0.1	43.20	0	0.00	43.05	0.1	6,673	0.00%
2021/03/05	0	44.30	0	0.00	44.05	0	6,866	0.00%
2021/03/03	0	46.10	0	0.00	46.10	0	7,102	0.00%
2021/03/02	0	47.00	1	46.15	45.75	-1	7,179	-0.01%
2021/02/26	0.2	46.65	0	0.00	46.65	0.2	7,293	0.00%
2021/02/24	0.2	46.65	0	0.00	46.65	0.2	7,494	0.00%
2021/02/23	0	0.00	1	47.05	47.05	-1	7,548	-0.01%
2021/02/22	0	0.00	2	45.85	46.25	-2	7,792	-0.03%
2021/02/19	0	0.00	3	44.90	45.15	-3	7,896	-0.04%
2021/02/18	0	0.00	0	47.85	44.75	0	8,052	0.00%
2021/02/17	3.2	43.74	1	43.55	43.50	2.2	8,142	0.03%
2021/02/05	1	45.05	0	0.00	45.15	1	8,225	0.01%
2021/02/04	1.2	45.93	0	0.00	45.90	1.2	8,372	0.01%
2021/02/03	1.2	46.77	0	0.00	46.05	1.2	8,611	0.01%
2021/02/02	0	0.00	2	46.73	47.05	-2	9,071	-0.02%
2021/02/01	0.3	45.80	8	47.08	46.10	-7.7	9,154	-0.08%
2021/01/29	2	45.88	3	47.15	45.30	-1	9,183	-0.01%
2021/01/28	10	47.08	4	48.50	46.90	6	9,305	0.06%
2021/01/27	4.2	48.07	4	49.36	47.60	0.2	9,417	0.00%
2021/01/26	6	49.86	12.2	51.03	48.80	-6.2	9,415	-0.07%
2021/01/25	24.2	51.01	29	50.39	51.80	-4.8	9,068	-0.05%
2021/01/22	3	47.03	5	46.49	47.15	-2	9,049	-0.02%
2021/01/21	4.3	46.13	4	46.46	46.05	0.3	9,562	0.00%
2021/01/20	3	45.28	0	0.00	44.75	3	9,710	0.03%
2021/01/19	0.1	47.45	3	47.75	47.45	-2.9	10,071	-0.03%
2021/01/18	0	0.00	1	46.20	46.45	-1	10,146	-0.01%
2021/01/15	2.1	45.70	0	0.00	45.60	2.1	10,170	0.02%
2021/01/14	0	0.00	1	48.05	47.95	-1	10,205	-0.01%
2021/01/12	0	0.00	6	47.90	46.75	-6	10,447	-0.06%
2021/01/11	0	0.00	0	47.95	47.95	0	10,593	0.00%
2021/01/07	0	0.00	6	47.18	47.90	-6	11,012	-0.05%
2021/01/06	5.2	46.02	2	47.03	46.10	3.2	11,545	0.03%
2021/01/05	9	47.59	0	0.00	47.40	9	11,670	0.08%
2021/01/04	3.2	48.73	0	0.00	48.65	3.2	11,975	0.03%
2020/12/31	0	0.00	4	50.30	49.95	-4	12,299	-0.03%
2020/12/29	2.2	48.79	11	49.11	48.65	-8.8	13,953	-0.06%
2020/12/28	1.2	48.96	30	48.77	48.70	-28.9	14,744	-0.20%
2020/12/25	3	49.85	2	50.45	49.10	1	15,292	0.01%
2020/12/24	0.3	49.85	16	49.68	49.85	-15.8	15,589	-0.10%
2020/12/23	8	48.96	4	50.53	48.05	4	15,999	0.03%
2020/12/22	6	50.23	4.4	50.23	50.50	1.6	16,303	0.01%
2020/12/21	0.1	49.30	4	49.04	49.00	-3.9	16,405	-0.02%
2020/12/18	5.2	48.60	6	49.23	48.55	-0.8	16,703	0.00%
2020/12/17	4.2	49.87	2	49.95	49.80	2.1	16,903	0.01%
2020/12/16	2.1	50.64	2	50.55	50.40	0.1	17,059	0.00%
2020/12/15	3.1	50.23	7.1	51.18	49.95	-4	17,679	-0.02%
2020/12/14	1.1	49.85	4	49.93	50.10	-2.9	17,777	-0.02%
2020/12/11	4.3	49.84	5	50.26	49.60	-0.7	18,149	0.00%
2020/12/10	47	50.40	6	51.00	50.00	41	18,917	0.22%
2020/12/09	6	52.12	1	53.50	51.70	5	19,978	0.03%
2020/12/08	4.1	52.31	30	52.50	53.00	-25.9	20,588	-0.13%
2020/12/07	13.3	52.01	8	51.04	51.10	5.3	21,166	0.03%
2020/12/04	3.2	55.69	5	56.00	55.60	-1.8	21,372	-0.01%
2020/12/03	20.2	56.20	3	56.37	56.00	17.2	22,484	0.08%
2020/12/02	9.1	57.05	0	0.00	57.30	9.1	22,967	0.04%
2020/12/01	4	58.83	1	60.20	58.70	3	22,885	0.01%
2020/11/30	0	0.00	2	59.75	59.60	-2	22,824	-0.01%
2020/11/27	2	59.00	2	58.80	59.00	0	22,754	0.00%
2020/11/26	1	56.80	0	0.00	57.30	1	22,648	0.00%
2020/11/25	3.1	57.46	0	0.00	57.30	3.1	22,623	0.01%
2020/11/24	5.1	59.90	1	60.00	58.60	4.1	22,575	0.02%
2020/11/23	1	58.00	4	58.90	58.80	-3	22,488	-0.01%
2020/11/20	2.1	57.90	0	0.00	57.70	2.1	22,423	0.01%
2020/11/19	2	59.70	1.1	59.99	58.90	0.9	22,402	0.00%
2020/11/18	0.1	58.00	0	0.00	58.20	0.1	22,172	0.00%
2020/11/17	1	56.00	11	56.22	56.90	-10	22,218	-0.05%
2020/11/16	0	0.00	1.1	58.41	57.60	-1.1	22,288	-0.01%
2020/11/13	1	58.20	3	57.90	57.70	-2	22,387	-0.01%
2020/11/12	0	0.00	3	56.60	57.00	-3	22,431	-0.01%
2020/11/11	2.2	57.18	7	57.16	57.00	-4.8	22,480	-0.02%
2020/11/10	22	56.35	16	56.98	55.50	6	22,356	0.03%
2020/11/09	0	0.00	4	61.40	61.40	-4	22,067	-0.02%
2020/11/06	2	60.60	1	60.80	60.20	1	22,089	0.00%
2020/11/05	1	59.80	4	61.85	61.40	-3	22,156	-0.01%
2020/11/04	2	60.75	6	61.53	62.10	-4	22,340	-0.02%
2020/11/03	1	62.30	5	62.16	61.80	-4	22,675	-0.02%
2020/11/02	9	61.40	0	0.00	61.70	9	23,534	0.04%
2020/10/30	13	64.83	0	63.20	62.20	13	24,425	0.05%
2020/10/29	26	65.97	16	65.34	66.50	10	24,742	0.04%
2020/10/28	0	0.00	2	63.60	63.50	-2	24,299	-0.01%
2020/10/27	12	63.33	11	63.25	63.30	1	24,240	0.00%
2020/10/26	1	61.00	0	0.00	60.70	1	23,993	0.00%
2020/10/22	0	0.00	2	62.90	62.80	-2	24,313	-0.01%
2020/10/21	2	63.35	0	0.00	62.70	2	24,494	0.01%
2020/10/20	7	63.99	5	63.84	62.50	2	24,854	0.01%
2020/10/19	0	0.00	5	62.76	62.20	-5	24,855	-0.02%
2020/10/16	14	64.96	4	63.75	63.00	10	24,855	0.04%
2020/10/15	0.1	67.00	1	68.00	66.80	-0.9	24,894	0.00%
2020/10/14	15	69.15	15	69.15	67.30	0	25,105	0.00%
2020/10/13	13	68.05	7	68.37	67.20	6	25,279	0.02%
2020/10/12	5	67.96	7	68.16	67.70	-2	25,195	-0.01%
2020/10/08	9	68.37	2	68.93	67.50	7	25,336	0.03%
2020/10/07	5	68.06	0	0.00	68.10	5	25,620	0.02%
2020/10/06	14	67.60	20	68.10	67.50	-6	25,528	-0.02%
2020/10/05	12	65.88	7	65.46	66.50	5	24,601	0.02%
2020/09/30	2	61.40	2	60.85	60.50	0	24,577	0.00%
2020/09/29	1	60.29	0	0.00	60.10	1	24,713	0.00%
2020/09/28	3	59.63	4	62.78	63.00	-1	24,954	0.00%
2020/09/25	3	58.20	3	59.50	59.10	0	24,564	0.00%
2020/09/23	1	65.10	0	0.00	64.00	1	24,222	0.00%
2020/09/22	4	63.15	0	0.00	66.00	4	24,073	0.02%
2020/09/18	2	66.65	3	66.00	65.80	-1	23,911	0.00%
2020/09/16	6	65.42	6	64.15	64.00	0	23,269	0.00%
2020/09/15	8	64.07	10	65.07	63.70	-2	22,979	-0.01%
2020/09/14	10	63.76	1	64.10	64.10	9	22,178	0.04%
2020/09/11	4	60.63	15	60.16	58.30	-11	21,177	-0.05%
2020/09/10	1	61.60	79	64.68	64.30	-78	20,578	-0.38%
2020/09/09	7.1	67.59	6	66.85	68.00	1.1	19,988	0.01%
2020/09/08	22	71.45	13	75.15	67.20	9	19,686	0.05%
2020/09/07	8	79.03	2	71.80	71.10	6	19,288	0.03%
2020/09/04	0	0.00	88	75.18	79.00	-88	19,331	-0.46%
2020/09/01	0	0.00	3	68.57	69.70	-3	20,193	-0.01%
2020/08/31	45	67.96	3	69.60	70.00	42	20,472	0.21%
2020/08/28	48	61.14	0	0.00	65.90	48	20,493	0.23%
2020/08/27	0	0.00	15	60.00	60.00	-15	20,537	-0.07%
2020/08/26	0	0.00	5	59.50	59.50	-5	20,496	-0.02%
2020/08/25	0	0.00	0.1	60.20	60.30	-0.1	20,463	0.00%
2020/08/24	0	0.00	5	57.24	57.30	-5	20,381	-0.02%
2020/08/21	3	56.13	22	56.70	56.40	-19	20,321	-0.09%
2020/08/20	10	52.12	3	51.83	52.90	7	20,139	0.03%
2020/08/19	3	55.00	12	57.47	55.10	-9	19,896	-0.05%
2020/08/18	7	57.91	0.1	58.90	59.00	6.9	19,748	0.04%
2020/08/17	6	55.07	3	55.43	55.80	3	19,661	0.02%
2020/08/14	1	47.35	4	48.25	50.80	-3	19,553	-0.02%
2020/08/13	0	0.00	8	46.88	48.15	-8	19,424	-0.04%
2020/08/12	5	44.92	5	44.24	45.80	0	19,225	0.00%
2020/08/11	18	48.10	3.1	47.76	46.35	14.9	19,088	0.08%
2020/08/10	25	44.81	41	43.77	45.00	-16	18,843	-0.08%
2020/08/07	13	43.45	5	43.90	43.25	8	18,500	0.04%
2020/08/06	13	44.46	13.1	44.17	43.50	-0.1	17,960	0.00%
2020/08/05	30	40.13	30	40.49	41.35	0	16,997	0.00%
2020/08/04	17	38.95	11.1	38.85	39.60	5.9	15,891	0.04%
2020/08/03	2	36.00	5	36.30	36.00	-3	15,217	-0.02%
2020/07/31	16	36.28	6	36.17	35.75	10	15,184	0.07%
2020/07/30	8	35.85	0	0.00	36.70	8	15,056	0.05%
2020/07/29	0	0.00	6	34.85	35.65	-6	14,890	-0.04%
2020/07/28	6	34.15	1	34.55	34.30	5	14,733	0.03%
2020/07/27	0	0.00	6	37.20	35.75	-6	14,450	-0.04%
2020/07/24	16	37.86	13	37.10	36.95	3	14,200	0.02%
2020/07/23	0	0.00	6	36.47	36.50	-6	13,766	-0.04%
2020/07/22	10	35.18	0	0.00	36.20	10	13,647	0.07%
2020/07/21	56	34.61	3	35.78	34.50	53	13,472	0.39%
2020/07/20	10	34.00	3	33.73	33.70	7	13,268	0.05%
2020/07/17	22	38.93	5	38.32	37.40	17	12,881	0.13%
2020/07/16	15	36.55	16	36.80	37.00	-1	12,208	-0.01%
2020/07/15	9	37.25	33	36.64	36.10	-24	12,035	-0.20%
2020/07/14	24	38.27	22	37.85	38.05	2	11,593	0.02%
2020/07/13	7	36.61	0	36.50	36.50	7	11,051	0.06%
2020/07/10	5	36.49	33	35.37	35.30	-28	10,684	-0.26%
2020/07/09	27	39.69	108	39.76	37.35	-81	10,324	-0.78%	大賣/
2020/07/08	72	37.46	91	37.31	37.70	-19	9,539	-0.20%
2020/07/07	163	34.54	77.1	34.68	34.85	85.9	8,843	0.97%	大買/
2020/07/06	0	0.00	11.1	30.00	31.70	-11.1	8,261	-0.13%
2020/07/03	14	28.84	6	28.65	28.95	8	8,241	0.10%
2020/07/02	6	28.89	8	28.83	28.40	-2	8,172	-0.02%
2020/07/01	23	28.30	6	28.07	28.10	17	8,109	0.21%
2020/06/30	11	28.60	89.2	28.57	29.00	-78.2	7,921	-0.99%
2020/06/29	2	26.50	4	24.40	26.85	-2	7,802	-0.03%
2020/06/24	32.1	24.83	0	0.00	24.45	32.1	7,666	0.42%
2020/06/23	34	24.61	4	23.20	23.20	30	7,599	0.39%
2020/06/22	59	26.08	0	0.00	24.15	59	7,488	0.79%
2020/06/19	3	26.40	29	25.75	26.40	-26	7,418	-0.35%
2020/06/18	17.1	26.69	0.1	26.75	26.90	17	7,306	0.23%
2020/06/17	2	24.75	0	0.00	24.50	2	7,128	0.03%
2020/06/15	0	24.30	8.1	23.11	24.25	-8	6,945	-0.12%
2020/06/12	30	22.36	32.1	22.25	22.85	-2.1	6,741	-0.03%
2020/06/11	34	21.90	33	21.53	20.80	1	6,005	0.02%
2020/06/10	40	19.75	129	19.58	20.15	-89	5,442	-1.64%	大賣/
2020/06/09	96	18.34	1	18.30	18.35	95	5,048	1.88%
2020/06/08	0	0.00	3	16.33	16.70	-3	4,725	-0.06%
2020/06/05	19	16.25	16	16.04	15.95	3	4,555	0.07%
2020/06/04	0	0.00	6	14.25	14.85	-6	4,308	-0.14%
2020/06/03	22	14.51	18	14.52	14.15	4	4,339	0.09%
2020/06/02	0	0.00	0	13.95	13.95	0	4,341	0.00%
2020/05/27	0	0.00	1	13.40	13.40	-1	5,195	-0.02%
2020/05/25	0	13.70	1	13.80	13.70	-1	5,457	-0.02%
2020/05/22	4	14.16	4	14.00	13.95	0	5,430	0.00%
2020/05/21	5	14.28	0	0.00	14.30	5	5,349	0.09%
2020/05/19	0	0.00	0	13.45	13.35	0	5,395	0.00%
2020/05/18	0	13.45	0	0.00	13.25	0	5,483	0.00%
2020/05/14	0	12.80	0	0.00	12.80	0	5,602	0.00%
2020/05/06	0	0.00	1	13.05	12.70	-1	5,352	-0.02%
2020/04/29	0	0.00	37	12.00	12.10	-37	5,130	-0.72%
2020/04/23	0	11.90	21	11.95	11.90	-21	4,903	-0.43%
2020/04/21	37	11.70	3	11.90	11.70	34	4,677	0.73%
2020/04/17	0	11.30	1	11.35	11.20	-1	4,476	-0.02%
2020/04/16	27	11.77	4	11.83	11.70	23	4,397	0.52%
2020/04/15	1	11.11	0	0.00	11.20	1	4,249	0.02%
2020/04/14	0	12.30	0	0.00	11.20	0	4,222	0.00%
2020/04/13	0	12.40	0	0.00	11.25	0	4,152	0.00%
2020/04/10	0	11.60	10	11.60	11.45	-10	4,113	-0.24%
2020/04/09	10	11.35	0	0.00	11.25	10	4,063	0.25%
2020/04/08	0	11.70	0	0.00	11.45	0	4,009	0.00%
2020/04/07	0	11.80	0	0.00	11.80	0	3,856	0.00%
2020/04/06	2	10.20	4	10.49	10.75	-2	3,713	-0.05%
2020/04/01	0	10.65	0	0.00	9.80	0	3,572	0.00%
2020/03/31	2	9.80	15	9.77	9.75	-13	3,548	-0.37%
2020/03/30	0	9.89	0	0.00	9.80	0	3,498	0.00%
2020/03/27	2	9.60	0	0.00	9.50	2	3,455	0.06%
2020/03/26	6	9.53	5	9.88	9.51	1	3,417	0.03%
2020/03/23	0	8.48	0	0.00	8.36	0	3,276	0.00%
2020/03/20	0	8.80	0	0.00	8.69	0	3,258	0.00%
2020/03/17	8	9.81	8	9.77	9.54	0	3,140	0.00%
2020/03/13	0	9.30	0	0.00	8.93	0	2,950	0.00%
2020/03/12	0.2	9.47	0	0.00	9.38	0.2	2,881	0.01%
2020/03/11	2	10.25	0	0.00	10.25	2	2,819	0.07%
2020/03/10	0.2	10.95	106	10.83	10.90	-105.8	2,765	-3.82%	大賣/鉅額交易
2020/03/09	16.2	11.91	17	12.59	11.60	-0.8	2,681	-0.03%
2020/03/06	31	13.00	0	0.00	12.85	31	2,549	1.22%
2020/03/05	70	13.49	0	0.00	13.25	70	2,404	2.91%
2020/03/04	20	13.31	9.1	13.10	13.50	10.9	2,074	0.53%
2020/03/02	0	12.30	0	0.00	12.30	0	1,581	0.00%
2020/02/27	1	11.80	6	12.75	12.15	-5	1,469	-0.34%
2020/02/25	0	11.80	10	12.26	11.80	-10	1,144	-0.87%
2020/02/24	16	12.07	0	0.00	12.05	16	1,067	1.50%
2020/02/20	0	12.50	0	0.00	12.60	0	957	0.00%
2020/02/19	0	12.20	0	0.00	12.25	0	794	0.00%
2020/02/18	5	12.10	12.2	12.03	12.30	-7.1	687	-1.04%
2020/02/17	0	11.10	7	10.99	11.20	-7	564	-1.24%
2020/02/14	0	10.60	0	0.00	10.65	0	491	0.00%
2020/02/13	0	10.70	1	10.50	10.75	-1	485	-0.21%
2020/02/12	0	10.60	1	10.65	10.60	-1	469	-0.21%
2020/02/11	0	0.00	4	10.38	10.35	-4	429	-0.93%
2020/02/06	1	9.48	0	0.00	9.49	1	355	0.28%
2020/02/05	0.2	9.61	0	0.00	9.50	0.2	353	0.04%
2020/01/31	0.1	10.10	0	0.00	9.58	0.1	354	0.02%
2020/01/17	0	10.25	0	0.00	10.15	0	424	0.00%
2020/01/16	0	10.10	0	0.00	10.15	0	423	0.00%
2020/01/13	5	10.15	0	0.00	10.15	5	420	1.19%
2020/01/08	1	10.10	0	0.00	10.10	1	412	0.24%
2020/01/03	0	0.00	0	10.40	10.30	0	410	-0.01%
2019/12/30	10	10.40	0	0.00	10.35	10	409	2.44%
2019/12/24	0	10.20	0	0.00	10.25	0	407	0.00%
2019/12/11	0	10.25	0	0.00	10.25	0	392	0.00%
2019/12/09	0	10.20	1	10.30	10.30	-1	435	-0.23%
2019/12/05	2	10.10	0	0.00	10.10	2	439	0.45%
2019/12/04	0	0.00	4	10.10	10.05	-4	443	-0.90%
2019/11/29	0	10.05	0	0.00	10.05	0	457	0.00%
2019/11/26	1	10.20	8	10.30	10.25	-7	438	-1.60%
2019/11/20	3	10.30	1	10.35	10.30	2	439	0.46%
2019/11/08	2	10.55	0	0.00	10.60	2	438	0.46%
2019/10/31	2	10.85	0	0.00	10.75	2	489	0.41%
2019/10/03	0.1	10.35	10	10.40	10.40	-9.9	488	-2.03%
2019/09/27	0.1	10.60	0	0.00	10.50	0.1	491	0.01%
2019/09/23	0	10.75	0	0.00	10.80	0	484	0.00%
2019/09/20	0.1	10.80	0	0.00	10.75	0.1	475	0.01%
2019/09/12	0	0.00	15	11.01	10.95	-15	503	-2.98%
2019/09/11	15	11.03	0	0.00	10.95	15	502	2.98%
2019/09/02	0	0.00	0	10.70	10.80	0	445	0.00%
2019/08/02	10	11.38	0	0.00	11.15	10	618	1.62%
2019/07/30	1	11.15	0	0.00	11.15	1	782	0.13%
2019/07/08	2	11.20	0	0.00	11.25	2	993	0.20%
2019/07/03	0	11.00	0	0.00	11.05	0	1,165	0.00%
2019/07/01	0	11.30	0	0.00	11.20	0	1,209	0.00%
2019/06/28	0	11.10	0	0.00	11.10	0	1,262	0.00%
2019/06/26	0	11.05	17	11.05	11.05	-17	1,424	-1.19%
2019/06/18	0	11.00	0	0.00	11.10	0	1,462	0.00%
2019/06/17	0.1	10.95	0	0.00	11.00	0.1	1,510	0.00%
2019/05/15	0	0.00	9	11.77	11.75	-9	1,788	-0.50%
2019/05/10	12	13.05	6	13.45	12.95	6	1,725	0.35%
2019/05/09	11	13.92	0	0.00	13.05	11	1,687	0.65%
2019/05/08	0	0.00	0.1	13.60	13.60	-0.1	1,557	-0.01%
2019/05/07	0	0.00	1	13.00	13.05	-1	1,494	-0.07%
2019/05/06	0.1	12.45	0	0.00	12.55	0.1	1,472	0.00%
2019/04/19	1	13.45	0	0.00	13.20	1	1,369	0.07%
2019/04/15	0	12.65	0	0.00	12.70	0	1,223	0.00%
2019/04/11	4	13.08	1	13.10	12.95	3	1,202	0.25%
2019/04/10	1	12.90	0	0.00	12.90	1	1,082	0.09%
2019/04/09	0	0.00	26	13.10	12.95	-26	1,062	-2.45%
2019/04/01	5	12.40	0	0.00	13.20	5	929	0.54%
2019/03/29	28	12.06	13	12.21	12.40	15	852	1.76%
2019/03/28	0	11.80	0	0.00	11.85	0	777	0.00%
2019/03/26	0	11.50	0	0.00	11.50	0	753	0.00%
2019/03/25	0	11.45	2	11.50	11.45	-2	741	-0.27%
2019/03/22	0	11.70	0	0.00	11.80	0	727	0.00%
2019/03/21	3.1	11.90	0	0.00	11.90	3.1	718	0.43%
2019/03/20	0	12.00	5	12.00	12.05	-5	706	-0.71%
2019/03/19	0	11.60	0	0.00	11.70	0	659	0.00%
2019/03/14	0	11.70	0	0.00	11.60	0	657	0.00%
2019/03/13	2	11.70	0	0.00	11.70	2	656	0.30%
2019/03/12	0	0.00	6	12.05	11.85	-6	654	-0.92%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/07	0	11.50	0	0.00	11.50	0	615	0.00%
2019/03/06	0	11.65	0	0.00	11.70	0	615	0.00%
2019/03/05	0	11.35	0	0.00	11.35	0	628	0.00%
2019/03/04	2	11.30	0	0.00	11.55	2	633	0.32%
2019/02/26	0	0.00	1	11.70	11.60	-1	593	-0.17%
2019/02/25	2	11.85	1	12.05	11.80	1	580	0.17%
2019/02/22	36	11.95	17	11.89	11.95	19	549	3.46%
2019/02/21	2	11.35	2	11.45	11.40	0	462	0.00%
2019/02/20	0	11.05	0	0.00	11.10	0	439	0.00%
2019/02/18	0	11.25	0	0.00	11.15	0	437	0.00%
2019/02/14	0	11.10	0	0.00	11.20	0	511	0.00%
2019/02/11	1	10.85	0	0.00	10.80	1	475	0.21%
2019/01/25	0	10.60	0	0.00	10.65	0	470	0.00%
2019/01/22	0	10.80	0	10.80	10.70	0	467	0.00%
2019/01/21	0	0.00	1	10.90	10.80	-1	464	-0.22%
2019/01/18	0	0.00	1	10.75	10.75	-1	461	-0.22%
2019/01/04	1	10.05	0	0.00	10.10	1	439	0.23%
2018/12/28	0	10.10	0	0.00	10.15	0	455	0.00%
2018/12/27	0	10.25	0	0.00	10.30	0	464	0.00%
2018/12/26	0	10.25	0	0.00	10.20	0	462	0.00%
2018/12/25	0	10.20	0	0.00	10.25	0	463	0.00%
2018/12/05	0	0.00	1	10.85	10.70	-1	471	-0.21%
2018/12/04	0	0.00	0	10.85	10.90	0	484	0.00%
2018/11/28	0.1	10.85	0	0.00	10.90	0.1	460	0.01%
2018/11/26	0	10.10	0	0.00	10.00	0	418	0.00%
2018/11/08	0	10.20	0	0.00	10.10	0	359	0.00%
2018/11/07	0	10.10	0	0.00	10.20	0	372	0.00%
2018/11/06	0	10.15	1	10.10	10.05	-1	401	-0.25%
2018/11/01	1	9.48	0	0.00	9.70	1	452	0.22%
2018/10/26	1	9.17	0	0.00	9.10	1	518	0.19%
2018/10/12	1	9.37	0	0.00	9.40	1	545	0.18%
2018/10/09	0	10.60	0	0.00	10.55	0	530	0.00%
2018/10/05	0	10.90	0	0.00	10.80	0	565	0.00%
2018/09/21	1	11.10	0	0.00	11.00	1	631	0.16%
2018/09/17	1	11.15	0	0.00	11.15	1	630	0.16%
2018/08/29	1	12.25	0	0.00	12.25	1	857	0.12%
2018/08/17	1	12.25	0	0.00	12.15	1	1,126	0.09%
2018/08/13	0	0.00	2	11.85	12.30	-2	1,183	-0.17%
2018/07/17	1	12.80	0	0.00	12.80	1	1,193	0.08%
2018/06/25	2	12.65	0	0.00	12.55	2	1,206	0.17%
2018/06/13	1	13.50	0	0.00	13.30	1	1,210	0.08%
2018/06/11	0	0.00	1	13.75	13.55	-1	1,221	-0.08%
2018/06/08	0	0.00	2	13.80	13.60	-2	1,226	-0.16%
2018/06/01	2	13.65	0	0.00	13.20	2	1,358	0.15%
2018/05/30	0	0.00	1	12.95	12.80	-1	1,364	-0.07%
2018/05/28	0	0.00	10	12.70	13.00	-10	1,337	-0.75%
2018/05/25	0	0.00	1	12.85	12.70	-1	1,320	-0.08%
2018/05/18	0	0.00	1	12.65	12.70	-1	1,329	-0.08%
2018/05/17	11	12.54	1	12.50	12.30	10	1,325	0.75%
2018/05/07	0	0.00	1	13.00	12.90	-1	1,657	-0.06%
2018/04/27	1	11.90	0	0.00	12.00	1	2,277	0.04%
2018/04/25	1	12.25	0	0.00	12.10	1	2,635	0.04%
2018/04/16	0	0.00	10	13.00	12.90	-10	2,974	-0.34%
2018/04/13	0	0.00	1	13.30	13.30	-1	2,979	-0.03%
2018/04/12	0	13.00	0	0.00	13.00	0	3,011	0.00%
2018/04/10	0	12.90	0	0.00	12.85	0	3,078	0.00%
2018/04/09	1	13.10	0	0.00	12.85	1	3,177	0.03%
2018/03/26	1	13.00	0	0.00	12.90	1	3,435	0.03%
2018/03/22	1	13.65	0	13.30	13.30	1	3,583	0.03%
2018/03/20	4	13.65	0	0.00	13.60	4	3,718	0.11%
2018/03/19	0	13.70	0	0.00	13.70	0	3,724	0.00%
2018/03/16	0	13.80	0	13.80	13.85	0	3,722	0.00%
2018/03/13	0	14.05	0	0.00	14.05	0	3,692	0.00%
2018/03/12	0	13.45	0	0.00	13.40	0	3,453	0.00%
2018/03/06	1	13.90	4	14.40	13.80	-3	3,532	-0.08%
2018/03/02	0	13.35	0	0.00	13.25	0	3,487	0.00%
2018/02/27	0	13.35	0	0.00	13.35	0	3,628	0.00%
2018/02/26	0	13.70	1	13.70	13.75	-1	3,769	-0.03%
2018/02/21	1	12.85	0	0.00	12.85	1	3,806	0.03%
2018/02/06	3	13.15	0	0.00	13.05	3	4,153	0.07%
2018/01/29	4	15.25	19	15.24	16.05	-15	5,024	-0.30%
2018/01/26	4	15.00	0	0.00	15.00	4	4,783	0.08%
2018/01/24	0	0.00	17	14.80	14.90	-17	4,669	-0.36%
2018/01/23	10	15.20	0	0.00	15.05	10	4,676	0.21%
2018/01/19	33	15.12	12	15.18	15.20	21	4,448	0.47%
2018/01/16	0	0.00	2	14.45	14.45	-2	4,155	-0.05%
2018/01/12	1	14.05	0	0.00	13.90	1	4,091	0.02%
2018/01/11	3	13.55	0	0.00	13.70	3	4,073	0.07%
2018/01/08	0	0.00	3	14.20	13.65	-3	4,048	-0.07%
2018/01/05	2	14.10	0	0.00	14.10	2	3,982	0.05%
2018/01/03	1	14.00	3	14.20	14.55	-2	3,920	-0.05%