圓剛 (2417)-玉山-景美券商分點個股進出

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
37.75
漲跌
▼1.00
漲幅
-2.58%
成交量
1,846張
產業
上市電腦週邊類股▼3.96%
383人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/04/18	15	38.47	0	0.00	37.75	15	5,896	0.25%
2024/04/17	1	38.80	0	0.00	38.75	1	5,882	0.02%
2024/04/16	3	39.47	0	0.00	38.60	3	5,885	0.05%
2024/04/12	0	0.00	3	42.85	42.80	-3	5,859	-0.05%
2024/04/11	5	42.52	8	42.43	42.00	-3	5,832	-0.05%
2024/04/10	0	0.00	1	45.00	43.90	-1	5,772	-0.02%
2024/04/09	2	44.05	2	43.80	43.70	0	5,767	0.00%
2024/04/08	1	44.85	0	0.00	44.30	1	5,749	0.02%
2024/04/03	5	45.30	0	0.00	44.60	5	5,735	0.09%
2024/04/02	6	45.91	12	46.07	45.00	-6	5,733	-0.10%
2024/04/01	1	46.00	1	46.00	44.60	0	5,630	0.00%
2024/03/29	9	43.81	1	45.50	43.40	8	5,542	0.14%
2024/03/28	2	44.18	27	44.40	44.65	-25	5,483	-0.46%
2024/03/27	0	0.00	2	44.70	45.45	-2	5,406	-0.04%
2024/03/26	12	51.16	1	54.30	46.20	11	5,295	0.21%
2024/03/25	0	0.00	15	51.20	51.10	-15	4,849	-0.31%
2024/03/22	5	48.90	6	50.20	50.70	-1	4,833	-0.02%
2024/03/21	0	0.00	1	45.80	47.80	-1	4,780	-0.02%
2024/03/20	0	0.00	1	46.10	45.05	-1	4,796	-0.02%
2024/03/19	1	48.20	1	48.00	47.05	0	4,847	0.00%
2024/03/13	2	47.55	0	0.00	49.00	2	5,148	0.04%
2024/03/11	41	53.80	14	53.71	51.50	27	5,293	0.51%
2024/03/08	2	52.20	2	54.00	50.90	0	5,071	0.00%
2024/03/07	6	53.62	10.4	53.37	52.80	-4.4	4,889	-0.09%
2024/03/06	12	49.73	10.6	51.27	52.20	1.4	4,241	0.03%
2024/03/04	0	0.00	3	42.38	43.20	-3	3,668	-0.08%
2024/03/01	1	39.30	2	39.18	39.30	-1	3,368	-0.03%
2024/02/29	10	38.73	17.1	38.19	39.00	-7.1	3,325	-0.21%
2024/02/27	0	0.00	5	36.35	36.30	-5	3,511	-0.14%
2024/02/26	0	37.15	0	0.00	36.75	0	4,034	0.00%
2024/02/23	1	37.20	2	37.40	36.95	-1	4,044	-0.02%
2024/02/22	1	38.20	12	38.27	38.55	-11	4,027	-0.27%
2024/02/19	0	0.00	1	35.10	35.30	-1	5,312	-0.02%
2024/02/16	6	34.70	0.2	34.65	34.70	5.8	5,767	0.10%
2024/02/15	4	33.20	0.1	33.05	33.25	3.9	6,214	0.06%
2024/01/29	1	33.65	0	0.00	34.20	1	6,656	0.02%
2024/01/26	1	34.75	1	34.90	34.25	0	6,775	0.00%
2024/01/25	0	33.45	0	0.00	33.00	0	6,958	0.00%
2024/01/24	0	0.00	1.1	33.61	33.65	-1.1	7,322	-0.02%
2024/01/22	1	32.30	1	32.40	32.45	0	7,686	0.00%
2024/01/17	1.1	31.24	0	0.00	31.65	1.1	7,765	0.01%
2024/01/16	1	32.40	0	0.00	32.10	1	7,776	0.01%
2024/01/12	0	0.00	2	32.75	32.60	-2	7,803	-0.03%
2024/01/11	0.2	33.20	0	0.00	33.00	0.2	7,814	0.00%
2024/01/08	1	33.65	0	0.00	33.40	1	7,849	0.01%
2024/01/04	0	0.00	3	34.70	34.40	-3	7,889	-0.04%
2024/01/03	1	34.90	3	34.40	34.50	-2	7,950	-0.03%
2024/01/02	1	35.25	0	0.00	35.05	1	8,221	0.01%
2023/12/28	3	36.80	0	0.00	36.15	3	9,249	0.03%
2023/12/27	0	0.00	1	36.50	36.15	-1	9,598	-0.01%
2023/12/26	0	0.00	5	35.84	35.65	-5	9,654	-0.05%
2023/12/25	0.1	35.32	0	0.00	35.30	0.1	9,755	0.00%
2023/12/22	3	35.88	2	36.10	35.60	1	9,767	0.01%
2023/12/20	0	0.00	1	35.75	36.05	-1	9,829	-0.01%
2023/12/19	2	35.28	0	0.00	35.20	2	9,925	0.02%
2023/12/18	0.1	36.05	0	0.00	36.00	0.1	10,096	0.00%
2023/12/15	1.1	36.48	0	0.00	36.25	1.1	10,228	0.01%
2023/12/14	1	37.85	0	0.00	37.20	1	10,270	0.01%
2023/12/13	2	38.48	6	37.89	38.10	-4	10,327	-0.04%
2023/12/12	2	37.93	5	37.30	36.70	-3	10,205	-0.03%
2023/12/11	1	38.80	1	39.60	38.70	0	10,107	0.00%
2023/12/07	2.1	39.16	0	0.00	38.65	2.1	10,177	0.02%
2023/12/06	3	39.67	11	40.49	39.85	-8	10,092	-0.08%
2023/12/05	1	39.85	0	0.00	39.80	1	9,913	0.01%
2023/12/04	3	40.15	1	40.25	39.80	2	9,798	0.02%
2023/11/30	2	38.48	2	38.55	38.60	0	9,605	0.00%
2023/11/29	1	39.00	1	39.80	38.95	0	9,511	0.00%
2023/11/27	1	38.60	5	38.97	39.25	-4	9,361	-0.04%
2023/11/24	41	40.26	33	39.09	40.30	8	9,279	0.09%
2023/11/22	2	38.35	0	0.00	38.25	2	8,297	0.02%
2023/11/21	3	38.08	2	38.08	38.15	1	8,215	0.01%
2023/11/20	7	38.12	5	37.85	37.80	2	8,067	0.02%
2023/11/17	6	38.38	8	38.49	38.20	-2	7,939	-0.03%
2023/11/16	16	40.43	9	41.36	39.00	7	7,643	0.09%
2023/11/15	7	38.49	12	37.59	39.35	-5	6,398	-0.08%
2023/11/14	44	36.55	37	36.58	35.80	7	5,913	0.12%
2023/11/13	0	0.00	1	34.40	34.40	-1	5,439	-0.02%
2023/11/10	1	33.85	0	0.00	33.25	1	5,334	0.02%
2023/11/09	0	0.00	121	32.67	32.60	-121	5,220	-2.32%	大賣/鉅額交易
2023/11/08	9	33.58	12	33.72	33.35	-3	5,172	-0.06%
2023/11/07	0	0.00	3	33.42	33.50	-3	5,124	-0.06%
2023/11/06	1	33.35	0	0.00	33.55	1	5,027	0.02%
2023/11/03	135	34.68	8	34.25	34.80	127	4,930	2.58%	大買/鉅額交易
2023/11/02	145	34.68	145.4	34.90	35.60	-0.4	4,784	-0.01%	大買/大賣/
2023/11/01	8	34.57	8	34.53	34.75	0	4,479	0.00%
2023/10/31	75	33.49	92	32.48	32.80	-17	4,077	-0.42%
2023/10/30	0	0.00	14.4	35.90	35.90	-14.4	3,788	-0.38%
2023/10/25	0	0.00	1	31.15	31.10	-1	3,590	-0.03%
2023/10/24	1	30.90	0	0.00	30.50	1	3,562	0.03%
2023/10/20	0	0.00	2	28.75	28.75	-2	3,515	-0.06%
2023/10/19	0	0.00	5	30.04	30.00	-5	3,484	-0.14%
2023/10/18	1	31.75	0	0.00	30.50	1	3,460	0.03%
2023/10/17	0	0.00	25	31.85	31.40	-25	3,431	-0.73%
2023/10/16	0	0.00	1	31.70	31.85	-1	3,396	-0.03%
2023/10/12	1	33.25	0	0.00	33.00	1	3,334	0.03%
2023/10/11	4	32.93	0	0.00	32.50	4	3,289	0.12%
2023/10/06	109	34.40	61	34.43	34.25	48	3,221	1.49%	大買/
2023/10/05	39	35.69	55	35.86	35.85	-16	2,924	-0.55%
2023/10/04	8	32.63	9.4	34.43	34.80	-1.4	2,300	-0.06%
2023/10/03	29	31.47	28	31.33	31.65	1	1,848	0.05%
2023/09/28	3	27.20	5	27.20	27.20	-2	1,369	-0.15%
2023/09/27	3	25.20	0	0.00	24.75	3	1,249	0.24%
2023/09/21	4	27.18	5	27.09	26.90	-1	1,032	-0.10%
2023/09/20	25	27.02	25	26.79	26.40	0	820	0.00%
2023/09/19	1	25.00	1	25.20	24.95	0	677	0.00%
2023/09/18	5	25.00	9	25.22	25.40	-4	590	-0.68%
2023/09/14	8	23.50	8	23.15	23.20	0	446	0.00%
2023/09/13	11	23.66	12.4	22.65	23.35	-1.4	427	-0.33%
2023/09/12	1	22.90	12	22.60	22.90	-11	318	-3.45%
2023/09/11	1	20.90	0	0.00	20.85	1	253	0.39%
2023/09/01	0	0.00	1	21.45	21.35	-1	261	-0.38%
2023/08/30	1	20.70	0	0.00	20.80	1	270	0.37%
2023/08/24	1	20.95	0	0.00	20.80	1	284	0.35%
2023/08/17	1	20.50	0	0.00	20.45	1	296	0.34%
2023/08/14	6	19.93	0	0.00	19.85	6	305	1.96%
2023/08/11	0	20.30	0	0.00	20.30	0	303	0.01%
2023/08/04	0	0.00	0.1	20.75	20.80	-0.1	343	-0.03%
2023/08/02	0	20.80	0	0.00	20.65	0	360	0.01%
2023/07/27	0	0.00	2	20.85	20.85	-2	706	-0.28%
2023/07/25	1	20.65	0	0.00	20.65	1	790	0.13%
2023/07/24	0	0.00	1	20.70	20.70	-1	787	-0.13%
2023/07/21	0	0.00	5	20.92	20.95	-5	788	-0.63%
2023/07/20	2	21.05	0	0.00	21.05	2	792	0.25%
2023/07/19	0	0.00	10	21.20	21.00	-10	792	-1.26%
2023/07/18	0	0.00	2	21.40	21.30	-2	796	-0.25%
2023/07/14	1	20.80	1	20.80	20.90	0	796	0.00%
2023/07/13	5	20.80	0	0.00	20.70	5	800	0.62%
2023/07/12	1	21.05	0	0.00	21.05	1	791	0.13%
2023/07/04	1	22.20	0	0.00	22.20	1	799	0.13%
2023/06/27	1	21.65	0	0.00	21.80	1	785	0.13%
2023/06/26	0	0.00	1	22.15	22.05	-1	780	-0.13%
2023/06/16	1	22.15	0	0.00	22.20	1	778	0.13%
2023/06/15	6	22.33	3.2	22.39	22.20	2.8	775	0.36%
2023/06/13	0	0.00	2	21.70	21.75	-2	764	-0.26%
2023/06/05	0	0.00	2	22.35	22.20	-2	773	-0.26%
2023/05/30	2	22.05	0	0.00	21.85	2	771	0.26%
2023/05/26	0	0.00	2	21.45	21.60	-2	766	-0.26%
2023/05/24	1	21.70	0	0.00	21.70	1	765	0.13%
2023/05/11	2	21.15	1	21.20	20.90	1	764	0.13%
2023/05/10	1.1	21.87	0	0.00	21.90	1.1	741	0.15%
2023/05/09	0	22.30	0	0.00	22.10	0	731	0.00%
2023/05/05	1.1	22.78	0	0.00	22.65	1.1	703	0.16%
2023/05/04	2	22.85	0	0.00	23.10	2	690	0.29%
2023/05/03	8	23.41	3	23.98	22.95	5	656	0.76%
2023/05/02	0	0.00	3	25.45	25.45	-3	383	-0.78%
2023/04/28	0.1	22.90	0	0.00	23.15	0.1	301	0.03%
2023/04/27	0	22.90	0	0.00	22.80	0	303	0.01%
2023/04/25	1	23.25	0	0.00	22.75	1	306	0.33%
2023/04/14	3	24.20	0	0.00	23.90	3	289	1.03%
2023/04/13	2	24.50	0	0.00	24.25	2	288	0.69%
2023/04/11	1	24.10	0	0.00	24.10	1	285	0.35%
2023/03/22	5	23.38	0	0.00	23.50	5	380	1.31%
2023/03/08	0	0.00	1.6	24.30	24.40	-1.6	491	-0.33%
2023/03/02	0	0.00	1	23.70	23.55	-1	688	-0.15%
2023/02/24	0	0.00	5	23.80	23.80	-5	692	-0.72%
2023/02/22	0	23.55	0	0.00	23.65	0	693	0.00%
2023/02/14	0.1	23.20	0	0.00	23.00	0.1	798	0.01%
2023/02/07	0	0.00	1	23.50	23.45	-1	795	-0.13%
2023/02/06	0	0.00	8	23.60	23.65	-8	796	-1.00%
2023/02/02	1	23.35	0	0.00	23.45	1	789	0.13%
2023/01/30	0	0.00	3	22.75	22.70	-3	784	-0.38%
2023/01/16	0	0.00	5	22.23	22.45	-5	781	-0.64%
2023/01/13	0	0.00	5	22.48	22.45	-5	780	-0.64%
2023/01/10	8	22.84	0	0.00	22.70	8	780	1.03%
2023/01/05	0.2	22.65	0	0.00	22.60	0.2	791	0.03%
2022/12/26	0.2	23.00	0	0.00	22.75	0.2	887	0.02%
2022/12/19	0.2	23.30	0	0.00	22.80	0.2	895	0.02%
2022/12/15	0	0.00	1	23.35	23.40	-1	890	-0.11%
2022/12/14	6	24.43	6	24.45	23.60	0	886	0.00%
2022/12/13	3	23.53	0	0.00	23.30	3	817	0.37%
2022/12/06	2	23.15	0	0.00	22.90	2	849	0.24%
2022/12/02	4	23.70	0	0.00	23.10	4	941	0.42%
2022/11/28	4	24.30	0	0.00	24.25	4	927	0.43%
2022/11/25	0	0.00	1	24.30	24.30	-1	799	-0.13%
2022/11/23	4	22.30	0	0.00	22.15	4	745	0.54%
2022/11/14	5	23.35	6	22.80	23.60	-1	784	-0.13%
2022/11/11	0	0.00	5	20.65	22.30	-5	714	-0.70%
2022/11/03	4	20.05	0	0.00	20.30	4	712	0.56%
2022/11/02	2	20.25	0	0.00	20.20	2	714	0.28%
2022/10/11	0.2	20.25	0	0.00	20.00	0.2	738	0.03%
2022/09/12	2	25.10	0	0.00	24.90	2	650	0.31%
2022/09/08	0	0.00	4.8	25.04	24.90	-4.8	610	-0.79%
2022/09/07	2	23.20	0	0.00	23.20	2	557	0.36%
2022/09/06	0	0.00	0.1	24.05	24.05	-0.1	519	-0.02%
2022/09/01	0	0.00	0	24.00	23.70	0	484	0.00%
2022/08/19	2.1	23.83	0	0.00	23.25	2.1	553	0.38%
2022/08/01	0.1	22.05	0	0.00	22.10	0.1	843	0.01%
2022/07/18	0	0.00	1	20.80	21.05	-1	2,866	-0.03%
2022/07/14	1	20.50	0	0.00	20.55	1	3,273	0.03%
2022/07/08	0	0.00	1	20.70	20.70	-1	3,631	-0.03%
2022/07/07	1	20.50	1	20.45	20.50	0	3,630	0.00%
2022/06/06	0	0.00	2	26.15	26.15	-2	3,911	-0.05%
2022/06/02	0	0.00	0.1	25.95	25.95	-0.1	3,914	0.00%
2022/06/01	1	26.20	0	0.00	26.05	1	3,924	0.03%
2022/05/30	0	0.00	2	25.75	25.80	-2	3,919	-0.05%
2022/05/26	0	0.00	1	25.00	25.00	-1	3,908	-0.03%
2022/05/23	2	25.90	2	26.10	26.05	0	3,909	0.00%
2022/05/20	2	26.20	2	26.40	26.05	0	3,916	0.00%
2022/05/19	2	25.80	0	0.00	25.80	2	3,907	0.05%
2022/05/18	0	0.00	2.1	26.40	26.15	-2.1	3,836	-0.05%
2022/05/13	0.1	25.10	3.1	25.03	25.35	-3	3,815	-0.08%
2022/05/11	0	0.00	5	26.74	26.75	-5	3,771	-0.13%
2022/05/10	2	27.55	0	0.00	27.60	2	3,715	0.05%
2022/05/09	0	0.00	4	28.28	27.85	-4	3,704	-0.11%
2022/05/05	2	28.53	3	28.72	28.65	-1	3,680	-0.03%
2022/05/04	0	0.00	4	28.05	28.25	-4	3,661	-0.11%
2022/04/29	5	29.80	3	29.72	29.10	2	3,632	0.06%
2022/04/28	5	29.67	1	29.85	30.00	4	3,512	0.11%
2022/04/27	9	30.07	4	30.55	30.25	5	3,448	0.14%
2022/04/26	25	32.41	25.1	33.21	30.15	-0.1	3,302	0.00%
2022/04/25	38	34.30	21	35.09	32.15	17	2,950	0.58%
2022/04/22	6	32.23	9.8	32.62	33.80	-3.8	2,202	-0.17%
2022/04/21	10	31.16	7	31.12	30.75	3	1,912	0.16%
2022/04/20	4	29.60	5	29.28	29.90	-1	1,712	-0.06%
2022/04/19	4	29.50	1.2	30.23	30.35	2.8	1,600	0.17%
2022/04/18	0	0.00	1	27.60	27.60	-1	1,408	-0.07%
2022/04/14	0	0.00	3	25.85	25.75	-3	1,553	-0.19%
2022/04/11	1	27.00	0	0.00	26.80	1	2,213	0.05%
2022/04/07	0	28.35	0	0.00	28.20	0	2,417	0.00%
2022/04/01	7	29.13	12	29.08	28.30	-5	3,155	-0.16%
2022/03/30	3	27.65	0	0.00	27.60	3	3,643	0.08%
2022/03/29	4	28.18	2	27.93	28.00	2	3,754	0.05%
2022/03/28	1	28.50	5	27.69	28.70	-4	3,664	-0.11%
2022/03/25	5	26.22	0	0.00	26.10	5	3,580	0.14%
2022/03/21	0.1	26.35	0	0.00	26.25	0.1	3,576	0.00%
2022/03/17	0	25.35	0	0.00	25.45	0	3,581	0.00%
2022/03/16	0	0.00	0.1	25.00	25.00	-0.1	3,583	0.00%
2022/03/10	1	26.35	0	0.00	26.40	1	3,573	0.03%
2022/03/09	0	0.00	13	26.00	25.25	-13	3,569	-0.36%
2022/03/08	0	0.00	6	25.10	25.20	-6	3,577	-0.17%
2022/03/04	0	0.00	5	27.00	26.95	-5	3,572	-0.14%
2022/02/25	0	0.00	0.8	27.10	27.25	-0.8	3,671	-0.02%
2022/02/24	0.2	27.25	0	0.00	27.00	0.2	3,670	0.01%
2022/02/22	0	0.00	0.1	28.35	28.05	-0.1	3,698	0.00%
2022/02/21	0.4	29.00	2	29.40	29.40	-1.6	3,699	-0.04%
2022/02/18	0	0.00	5	29.62	29.50	-5	3,694	-0.14%
2022/02/17	1	29.90	1	29.50	29.50	0	3,695	0.00%
2022/02/11	0	0.00	10	30.66	30.60	-10	3,680	-0.27%
2022/02/09	7	31.60	0	0.00	31.65	7	3,669	0.19%
2022/01/26	1	30.50	5	30.80	30.10	-4	3,659	-0.11%
2022/01/25	0	0.00	1	30.65	30.65	-1	3,655	-0.03%
2022/01/21	1	32.10	0	0.00	32.00	1	3,640	0.03%
2022/01/19	8	33.30	0	0.00	33.30	8	3,613	0.22%
2022/01/17	0.1	32.95	0	0.00	33.00	0.1	3,541	0.00%
2022/01/14	7	32.83	17	32.73	32.80	-10	3,515	-0.28%
2022/01/13	2	33.00	0	0.00	32.85	2	3,510	0.06%
2022/01/10	3	34.23	1	34.00	34.00	2	3,372	0.06%
2022/01/07	3	36.02	23	36.20	35.15	-20	3,310	-0.60%
2022/01/06	2	36.03	9	36.31	37.15	-7	3,281	-0.21%
2022/01/05	15	35.14	5	35.73	37.60	10	3,478	0.29%
2022/01/04	7	34.70	3	34.70	34.70	4	3,098	0.13%
2022/01/03	6	32.52	6	32.23	31.55	0	3,040	0.00%
2021/12/30	2	31.85	7	31.91	32.00	-5	2,923	-0.17%
2021/12/29	15	32.99	40	33.65	32.80	-25	2,834	-0.88%
2021/12/28	39	33.41	6	33.35	33.55	33	2,457	1.34%
2021/12/27	11	30.00	17	29.68	30.50	-6	2,038	-0.29%
2021/12/24	15	29.72	13	28.82	30.00	2	1,708	0.12%
2021/12/23	11	27.19	2	25.50	27.30	9	1,492	0.60%
2021/11/26	0	0.00	1	26.25	26.00	-1	2,107	-0.05%
2021/11/22	0.4	25.40	0	0.00	25.55	0.4	2,208	0.02%
2021/11/17	0	0.00	2	26.75	26.60	-2	2,221	-0.09%
2021/11/16	1	27.35	0	0.00	27.35	1	2,235	0.04%
2021/11/12	0	0.00	3	27.35	27.20	-3	2,338	-0.13%
2021/11/05	5	27.76	0	0.00	27.35	5	2,547	0.20%
2021/10/29	0	0.00	1	27.15	27.15	-1	2,650	-0.04%
2021/10/28	1	28.10	0	0.00	27.70	1	2,657	0.04%
2021/10/22	1	27.00	0	0.00	26.55	1	2,724	0.04%
2021/10/21	0	27.25	0	0.00	27.35	0	2,756	0.00%
2021/10/19	0	0.00	1.8	25.47	25.60	-1.8	2,782	-0.06%
2021/10/18	0	0.00	3	24.40	24.40	-3	2,792	-0.11%
2021/10/15	1	24.85	0	0.00	24.70	1	2,801	0.04%
2021/10/14	0	0.00	2	23.90	24.15	-2	2,784	-0.07%
2021/10/13	0	0.00	3.2	27.14	26.50	-3.2	2,712	-0.12%
2021/10/12	0	0.00	1	28.00	27.10	-1	2,353	-0.04%
2021/09/29	11	27.30	0	0.00	26.05	11	2,348	0.47%
2021/09/24	0	0.00	3	29.25	29.00	-3	2,361	-0.13%
2021/09/17	0	0.00	9	30.79	30.50	-9	2,370	-0.38%
2021/09/15	5	30.83	5	30.85	30.85	0	2,371	0.00%
2021/09/14	0	0.00	1	30.90	31.00	-1	2,367	-0.04%
2021/09/13	1	29.85	0	0.00	29.85	1	2,325	0.04%
2021/09/09	15	30.39	12	30.69	31.00	3	2,295	0.13%
2021/09/06	3	28.60	0	0.00	27.45	3	1,919	0.16%
2021/08/25	0	0.00	1	28.70	28.70	-1	1,880	-0.05%
2021/08/23	0	0.00	5	28.48	28.60	-5	1,939	-0.26%
2021/08/19	1	28.20	0	0.00	27.05	1	1,963	0.05%
2021/08/18	5	28.61	5	28.70	28.85	0	1,962	0.00%
2021/08/16	0	0.00	2	29.20	29.15	-2	2,018	-0.10%
2021/08/12	1	30.00	0	0.00	30.30	1	2,278	0.04%
2021/08/09	0	0.00	1	32.70	31.55	-1	3,314	-0.03%
2021/08/06	1	34.15	0	0.00	34.10	1	3,516	0.03%
2021/07/28	1	36.80	0	0.00	35.10	1	3,714	0.03%
2021/07/27	0	0.00	1	37.40	37.00	-1	3,791	-0.03%
2021/07/23	1	37.25	0	0.00	37.70	1	3,811	0.03%
2021/07/22	0	0.00	3	39.40	39.20	-3	3,843	-0.08%
2021/07/21	1	39.50	1	38.65	38.80	0	3,868	0.00%
2021/07/20	2	39.48	1	39.30	39.15	1	3,889	0.03%
2021/07/15	0	0.00	1	40.45	41.45	-1	3,964	-0.03%
2021/07/14	0	0.00	1	40.45	40.35	-1	3,971	-0.03%
2021/07/13	0	0.00	1	40.00	40.30	-1	4,030	-0.02%
2021/07/12	0	0.00	7	39.42	39.95	-7	4,051	-0.17%
2021/07/09	1	39.30	0	0.00	39.35	1	4,066	0.02%
2021/07/08	3	40.00	0	0.00	39.95	3	4,130	0.07%
2021/07/02	0	0.00	1	40.40	40.40	-1	4,509	-0.02%
2021/07/01	0	0.00	5	40.04	40.00	-5	4,621	-0.11%
2021/06/24	0	0.00	1.2	40.84	41.10	-1.2	5,329	-0.02%
2021/06/22	0	0.00	0.1	40.00	39.80	-0.1	5,577	0.00%
2021/06/16	1	40.75	0	0.00	40.30	1	5,909	0.02%
2021/06/11	0.5	42.20	7	42.09	41.80	-6.5	5,998	-0.11%
2021/06/10	5	42.19	0	0.00	42.10	5	6,036	0.08%
2021/06/09	2	41.88	2	41.85	41.75	0	6,056	0.00%
2021/06/04	0	0.00	1	44.95	44.00	-1	6,159	-0.02%
2021/06/03	0	0.00	6.1	44.35	44.40	-6.1	6,171	-0.10%
2021/06/02	0	0.00	15	44.53	44.20	-15	6,186	-0.24%
2021/06/01	5	44.19	0	0.00	44.70	5	6,183	0.08%
2021/05/31	11	43.27	1	43.15	43.60	10	6,152	0.16%
2021/05/28	0	0.00	1	43.55	43.30	-1	6,155	-0.02%
2021/05/27	0	0.00	1	43.45	43.35	-1	6,155	-0.02%
2021/05/26	3	43.12	6	43.54	43.80	-3	6,163	-0.05%
2021/05/25	8	44.05	10	43.40	43.05	-2	6,161	-0.03%
2021/05/24	7	44.54	2	43.88	43.85	5	6,157	0.08%
2021/05/21	8	43.84	4	43.83	43.95	4	6,168	0.06%
2021/05/20	6	45.98	5	44.85	43.95	1	6,150	0.02%
2021/05/19	12	49.07	10	49.17	46.70	2	5,957	0.03%
2021/05/18	52.1	48.41	70	48.75	48.00	-17.9	5,696	-0.31%
2021/05/17	25	48.02	25	47.99	48.45	0	5,364	0.00%
2021/05/14	14	45.12	15	43.48	44.05	-1	5,053	-0.02%
2021/05/13	2	41.10	0	0.00	42.15	2	4,831	0.04%
2021/05/12	4	40.55	4	39.00	38.35	0	4,786	0.00%
2021/05/11	0	0.00	3	39.85	40.00	-3	4,733	-0.06%
2021/05/10	5	42.71	0	0.00	42.80	5	4,823	0.10%
2021/05/07	1	43.95	1	43.30	43.40	0	4,885	0.00%
2021/05/05	0	0.00	1	44.80	43.80	-1	5,101	-0.02%
2021/05/04	2	44.90	2	44.10	44.10	0	5,669	0.00%
2021/05/03	0	0.00	5	47.80	46.60	-5	6,026	-0.08%
2021/04/29	1	47.75	0	0.00	47.75	1	6,040	0.02%
2021/04/28	0	0.00	10	48.60	48.00	-10	6,127	-0.16%
2021/04/27	1	48.20	4	47.76	48.20	-3	6,175	-0.05%
2021/04/26	3	46.93	0	0.00	46.90	3	6,181	0.05%
2021/04/23	2	46.63	9	46.86	47.20	-7	6,205	-0.11%
2021/04/22	2	47.15	7	47.64	46.65	-5	6,265	-0.08%
2021/04/21	20.1	48.81	0	0.00	48.60	20.1	6,222	0.32%
2021/04/20	1	49.35	0	0.00	49.25	1	6,226	0.02%
2021/04/19	20	48.84	4	49.54	50.10	16	6,235	0.26%
2021/04/16	0	0.00	5	50.20	49.60	-5	6,242	-0.08%
2021/04/15	7	49.47	0	0.00	49.40	7	6,252	0.11%
2021/04/14	1	49.30	3	50.30	49.05	-2	6,336	-0.03%
2021/04/13	33	52.46	2	50.25	50.10	31	6,449	0.48%
2021/04/12	1	51.00	0	0.00	51.00	1	6,321	0.02%
2021/04/09	2	51.70	5	50.80	50.50	-3	6,338	-0.05%
2021/04/08	9	51.83	0	0.00	51.80	9	6,406	0.14%
2021/04/07	12	51.53	2	51.20	51.70	10	6,357	0.16%
2021/04/06	7	52.47	22	52.46	52.30	-15	6,261	-0.24%
2021/04/01	5	49.04	8	49.18	50.10	-3	5,963	-0.05%
2021/03/31	4	48.20	14	48.13	47.95	-10	5,904	-0.17%
2021/03/30	11	46.81	1	46.50	46.80	10	5,944	0.17%
2021/03/29	8	46.36	3	46.40	46.00	5	6,055	0.08%
2021/03/26	6	46.35	5	46.27	46.20	1	6,150	0.02%
2021/03/25	0	0.00	1	49.50	49.40	-1	5,968	-0.02%
2021/03/24	10	50.10	15	49.81	49.45	-5	6,027	-0.08%
2021/03/23	1	50.70	2	49.80	50.00	-1	6,012	-0.02%
2021/03/22	2	48.80	3	50.17	48.40	-1	5,929	-0.02%
2021/03/18	10	48.97	14	48.85	49.45	-4	5,930	-0.07%
2021/03/17	1	48.20	2	48.38	48.50	-1	6,020	-0.02%
2021/03/16	3	47.50	6.2	47.41	47.60	-3.2	6,088	-0.05%
2021/03/15	1	47.35	0	0.00	47.85	1	6,151	0.02%
2021/03/12	1	47.15	6	47.20	46.70	-5	6,255	-0.08%
2021/03/10	3	44.35	0	0.00	44.30	3	6,566	0.05%
2021/03/09	5	42.58	2	43.50	43.05	3	6,673	0.04%
2021/03/08	0	44.10	6	43.77	43.70	-6	6,785	-0.09%
2021/03/03	5	46.25	0	0.00	46.10	5	7,102	0.07%
2021/03/02	4	46.40	0	0.00	45.75	4	7,179	0.06%
2021/02/26	5	46.85	0	0.00	46.65	5	7,293	0.07%
2021/02/25	3	47.43	25	47.53	47.60	-22	7,417	-0.30%
2021/02/24	6	47.43	35.5	47.25	46.65	-29.5	7,494	-0.39%
2021/02/23	40	46.97	17	46.84	47.05	23	7,548	0.30%
2021/02/22	28	46.38	17.9	45.83	46.25	10.1	7,792	0.13%
2021/02/19	19	44.75	0	0.00	45.15	19	7,896	0.24%
2021/02/18	11	44.38	3	44.33	44.75	8	8,052	0.10%
2021/02/17	18	43.62	33	43.53	43.50	-15	8,142	-0.18%
2021/02/04	4	46.64	6	45.95	45.90	-2	8,372	-0.02%
2021/01/29	0	0.00	1	45.90	45.30	-1	9,183	-0.01%
2021/01/28	12	48.12	14	47.62	46.90	-2	9,305	-0.02%
2021/01/27	3	48.28	14	48.80	47.60	-11	9,417	-0.12%
2021/01/26	31	49.56	8	49.34	48.80	23	9,415	0.24%
2021/01/25	21.1	50.41	34	50.03	51.80	-12.9	9,068	-0.14%
2021/01/21	2	46.83	2	47.43	46.05	0	9,562	0.00%
2021/01/20	15	46.43	0	0.00	44.75	15	9,710	0.15%
2021/01/19	0	0.00	7	47.42	47.45	-7	10,071	-0.07%
2021/01/18	0	0.00	5	45.87	46.45	-5	10,146	-0.05%
2021/01/15	10	46.68	0	0.00	45.60	10	10,170	0.10%
2021/01/14	5	48.00	0	0.00	47.95	5	10,205	0.05%
2021/01/13	2	47.00	7	47.94	47.85	-5	10,288	-0.05%
2021/01/12	3	48.07	1	48.20	46.75	2	10,447	0.02%
2021/01/11	5	46.40	5.3	47.40	47.95	-0.3	10,593	0.00%
2021/01/07	0	0.00	1	47.00	47.90	-1	11,012	-0.01%
2021/01/06	27	47.07	22	45.85	46.10	5	11,545	0.04%
2021/01/05	1	48.40	0	0.00	47.40	1	11,670	0.01%
2021/01/04	2	48.65	0	0.00	48.65	2	11,975	0.02%
2020/12/31	0	0.00	1	49.80	49.95	-1	12,299	-0.01%
2020/12/29	0	0.00	7	49.39	48.65	-7	13,953	-0.05%
2020/12/28	3	48.82	1	49.25	48.70	2	14,744	0.01%
2020/12/25	3	49.63	3	49.90	49.10	0	15,292	0.00%
2020/12/24	3	49.70	2	49.75	49.85	1	15,589	0.01%
2020/12/23	6	49.06	1	49.55	48.05	5	15,999	0.03%
2020/12/22	11	49.90	7	50.49	50.50	4	16,303	0.02%
2020/12/21	1	49.30	1	49.00	49.00	0	16,405	0.00%
2020/12/18	6	48.74	0	0.00	48.55	6	16,703	0.04%
2020/12/17	11	49.86	0	0.00	49.80	11	16,903	0.07%
2020/12/16	3	50.93	3	50.90	50.40	0	17,059	0.00%
2020/12/15	4	50.83	2	50.05	49.95	2	17,679	0.01%
2020/12/14	4	50.10	2	49.70	50.10	2	17,777	0.01%
2020/12/11	5	50.60	1	50.40	49.60	4	18,149	0.02%
2020/12/10	2	50.60	11	51.00	50.00	-9	18,917	-0.05%
2020/12/09	3	51.93	1	51.50	51.70	2	19,978	0.01%
2020/12/08	1	52.60	20	51.25	53.00	-19	20,588	-0.09%
2020/12/07	28	50.86	4	51.13	51.10	24	21,166	0.11%
2020/12/04	5	56.60	5	56.46	55.60	0	21,372	0.00%
2020/12/03	3	56.00	5	56.28	56.00	-2	22,484	-0.01%
2020/12/02	3	57.27	4	57.35	57.30	-1	22,967	0.00%
2020/12/01	1	59.00	0	0.00	58.70	1	22,885	0.00%
2020/11/30	5	59.50	2	59.55	59.60	3	22,824	0.01%
2020/11/27	2	58.90	7	58.36	59.00	-5	22,754	-0.02%
2020/11/26	2.1	56.83	7	57.11	57.30	-4.9	22,648	-0.02%
2020/11/25	2	57.05	1	57.00	57.30	1	22,623	0.00%
2020/11/24	30	59.50	25	59.27	58.60	5	22,575	0.02%
2020/11/23	2	59.10	4	58.93	58.80	-2	22,488	-0.01%
2020/11/20	3	57.80	2	58.20	57.70	1	22,423	0.00%
2020/11/19	28.1	59.78	18	59.47	58.90	10.1	22,402	0.05%
2020/11/18	5	57.96	1	57.70	58.20	4	22,172	0.02%
2020/11/17	18	56.32	5	56.96	56.90	13	22,218	0.06%
2020/11/16	0	0.00	6	58.08	57.60	-6	22,288	-0.03%
2020/11/13	4	57.70	1	57.70	57.70	3	22,387	0.01%
2020/11/12	9	56.36	4	56.83	57.00	5	22,431	0.02%
2020/11/11	12	55.78	10	56.33	57.00	2	22,480	0.01%
2020/11/10	20	56.98	11	56.65	55.50	9	22,356	0.04%
2020/11/09	3	60.83	8	61.61	61.40	-5	22,067	-0.02%
2020/11/06	17	60.81	3	60.40	60.20	14	22,089	0.06%
2020/11/05	13	61.91	10	61.55	61.40	3	22,156	0.01%
2020/11/04	11	61.99	6	62.17	62.10	5	22,340	0.02%
2020/11/03	8	62.45	7	62.37	61.80	1	22,675	0.00%
2020/11/02	14.5	61.94	13	62.20	61.70	1.5	23,534	0.01%
2020/10/30	13	65.16	10	64.68	62.20	3	24,425	0.01%
2020/10/29	12	65.05	26	65.10	66.50	-14	24,742	-0.06%
2020/10/28	39	63.86	39	62.95	63.50	0	24,299	0.00%
2020/10/27	9	63.39	26	63.45	63.30	-17	24,240	-0.07%
2020/10/26	9	61.66	3	62.13	60.70	6	23,993	0.03%
2020/10/23	1	62.80	2	63.30	62.60	-1	24,069	0.00%
2020/10/22	4	63.08	2	62.75	62.80	2	24,313	0.01%
2020/10/21	3	62.53	6	62.18	62.70	-3	24,494	-0.01%
2020/10/20	17	63.90	10	63.94	62.50	7	24,854	0.03%
2020/10/19	1	62.90	0	0.00	62.20	1	24,855	0.00%
2020/10/16	8	64.74	2	67.50	63.00	6	24,855	0.02%
2020/10/15	4	67.58	6	67.45	66.80	-2	24,894	-0.01%
2020/10/14	11	68.95	9	70.61	67.30	2	25,105	0.01%
2020/10/13	12	68.29	11	68.22	67.20	1	25,279	0.00%
2020/10/12	11	67.25	21	67.88	67.70	-10	25,195	-0.04%
2020/10/08	13	68.34	9	68.63	67.50	4	25,336	0.02%
2020/10/07	19	67.75	30	67.75	68.10	-11	25,620	-0.04%
2020/10/06	65	67.80	38.1	67.71	67.50	26.9	25,528	0.11%
2020/10/05	42	64.14	63	64.31	66.50	-21	24,601	-0.09%
2020/09/30	14.2	61.47	34	61.78	60.50	-19.8	24,577	-0.08%
2020/09/29	20	60.95	17	61.05	60.10	3	24,713	0.01%
2020/09/28	33	61.77	34	62.37	63.00	-1	24,954	0.00%
2020/09/25	8	60.19	8	59.94	59.10	0	24,564	0.00%
2020/09/24	15	63.25	18	63.16	62.50	-3	24,296	-0.01%
2020/09/23	54	65.99	51	65.04	64.00	3	24,222	0.01%
2020/09/22	10	63.84	13	64.42	66.00	-3	24,073	-0.01%
2020/09/21	22	65.45	11	65.51	64.70	11	23,946	0.05%
2020/09/18	35.1	66.91	19	66.95	65.80	16.1	23,911	0.07%
2020/09/17	17	63.54	11	63.83	64.00	6	23,321	0.03%
2020/09/16	6	64.32	6	64.38	64.00	0	23,269	0.00%
2020/09/15	42	64.66	50	64.09	63.70	-8	22,979	-0.03%
2020/09/14	60	59.61	62	59.48	64.10	-2	22,178	-0.01%
2020/09/11	48	62.19	55	62.23	58.30	-7	21,177	-0.03%
2020/09/10	57	66.11	42	65.26	64.30	15	20,578	0.07%
2020/09/09	53	66.68	58	66.92	68.00	-5	19,988	-0.03%
2020/09/08	40	73.30	35	71.99	67.20	5	19,686	0.03%
2020/09/07	35	78.51	17	73.58	71.10	18	19,288	0.09%
2020/09/04	1	76.50	0	0.00	79.00	1	19,331	0.01%
2020/09/03	1	77.80	1	79.00	79.00	0	19,716	0.00%
2020/09/02	2	74.75	2	74.85	76.60	0	20,043	0.00%
2020/08/31	1	69.10	4	67.03	70.00	-3	20,472	-0.01%
2020/08/28	1	66.00	19.1	66.00	65.90	-18.1	20,493	-0.09%
2020/08/27	2	60.00	12	60.23	60.00	-10	20,537	-0.05%
2020/08/26	1	59.60	10	60.24	59.50	-9	20,496	-0.04%
2020/08/25	2	60.25	6	60.75	60.30	-4	20,463	-0.02%
2020/08/24	0	0.00	5	56.60	57.30	-5	20,381	-0.02%
2020/08/21	17	55.47	6	55.87	56.40	11	20,321	0.05%
2020/08/20	12	51.49	21	52.96	52.90	-9	20,139	-0.04%
2020/08/19	23	58.04	28	56.91	55.10	-5	19,896	-0.03%
2020/08/18	18	55.71	17	56.43	59.00	1	19,748	0.01%
2020/08/17	28	54.98	20	54.27	55.80	8	19,661	0.04%
2020/08/14	13	47.88	13	48.74	50.80	0	19,553	0.00%
2020/08/13	14	47.12	10	48.19	48.15	4	19,424	0.02%
2020/08/12	18	44.56	5	44.34	45.80	13	19,225	0.07%
2020/08/11	22	47.22	12	46.83	46.35	10	19,088	0.05%
2020/08/10	8	43.94	10	43.91	45.00	-2	18,843	-0.01%
2020/08/07	35	43.93	25	43.57	43.25	10	18,500	0.05%
2020/08/06	45	43.46	58	43.96	43.50	-13	17,960	-0.07%
2020/08/05	39	39.45	47	40.19	41.35	-8	16,997	-0.05%
2020/08/04	22	38.71	48	38.62	39.60	-26	15,891	-0.16%
2020/08/03	4	35.83	0	0.00	36.00	4	15,217	0.03%
2020/07/31	18	36.51	13	37.03	35.75	5	15,184	0.03%
2020/07/30	5	36.20	8	36.59	36.70	-3	15,056	-0.02%
2020/07/29	6	35.33	8	34.44	35.65	-2	14,890	-0.01%
2020/07/28	15	35.03	6	35.37	34.30	9	14,733	0.06%
2020/07/27	22	36.08	40	36.91	35.75	-18	14,450	-0.12%
2020/07/24	15	36.80	4.5	37.50	36.95	10.5	14,200	0.07%
2020/07/23	15	36.22	13	36.27	36.50	2	13,766	0.01%
2020/07/22	14	35.26	17	35.25	36.20	-3	13,647	-0.02%
2020/07/21	27	35.09	58	35.53	34.50	-31	13,472	-0.23%
2020/07/20	49	33.94	4	33.70	33.70	45	13,268	0.34%
2020/07/17	22	38.42	41	38.68	37.40	-19	12,881	-0.15%
2020/07/16	11	36.54	4	36.15	37.00	7	12,208	0.06%
2020/07/15	28	36.68	38	36.69	36.10	-10	12,035	-0.08%
2020/07/14	95	38.63	84	38.85	38.05	11	11,593	0.09%
2020/07/13	30	36.97	22	37.79	36.50	8	11,051	0.07%
2020/07/10	32	35.46	34	35.90	35.30	-2	10,684	-0.02%
2020/07/09	29	39.59	40	39.38	37.35	-11	10,324	-0.11%
2020/07/08	45	37.49	39	37.44	37.70	6	9,539	0.06%
2020/07/07	33	34.16	22	34.65	34.85	11	8,843	0.12%
2020/07/06	5	30.07	12	31.65	31.70	-7	8,261	-0.08%
2020/07/03	9	28.32	10	28.65	28.95	-1	8,241	-0.01%
2020/07/02	13	28.77	7	28.99	28.40	6	8,172	0.07%
2020/07/01	14	28.42	35	28.23	28.10	-21	8,109	-0.26%
2020/06/30	46	28.25	19	28.68	29.00	27	7,921	0.34%
2020/06/29	17	26.50	14	26.73	26.85	3	7,802	0.04%
2020/06/24	15	24.35	10	24.39	24.45	5	7,666	0.07%
2020/06/23	8	23.11	2	23.20	23.20	6	7,599	0.08%
2020/06/22	16	24.76	2	24.70	24.15	14	7,488	0.19%
2020/06/19	10	25.70	3	26.03	26.40	7	7,418	0.09%
2020/06/18	5	26.79	7	26.34	26.90	-2	7,306	-0.03%
2020/06/17	3	24.55	3	24.65	24.50	0	7,128	0.00%
2020/06/16	12	23.83	8	23.36	23.55	4	7,031	0.06%
2020/06/15	30	23.99	37	23.30	24.25	-7	6,945	-0.10%
2020/06/12	43	22.40	86	21.93	22.85	-43	6,741	-0.64%
2020/06/11	52	22.00	6	21.25	20.80	46	6,005	0.77%
2020/06/10	9	19.75	23	19.43	20.15	-14	5,442	-0.26%
2020/06/09	13	17.72	118	17.55	18.35	-105	5,048	-2.08%	大賣/鉅額交易
2020/06/08	8	16.91	45	16.15	16.70	-37	4,725	-0.78%
2020/06/05	8	15.86	8	16.06	15.95	0	4,555	0.00%
2020/06/04	1	14.55	27	14.43	14.85	-26	4,308	-0.60%
2020/06/03	7	14.46	6	14.54	14.15	1	4,339	0.02%
2020/06/02	50	14.20	0	0.00	13.95	50	4,341	1.15%
2020/06/01	0	0.00	4	14.05	13.95	-4	4,648	-0.09%
2020/05/29	0	0.00	2	13.60	13.70	-2	4,962	-0.04%
2020/05/28	0	0.00	8	13.57	13.45	-8	5,104	-0.16%
2020/05/26	6	13.55	0	0.00	13.55	6	5,279	0.11%
2020/05/25	22	13.82	2	13.88	13.70	20	5,457	0.37%
2020/05/22	9	14.08	0	0.00	13.95	9	5,430	0.17%
2020/05/21	2	14.15	10	14.25	14.30	-8	5,349	-0.15%
2020/05/19	0	0.00	2	13.35	13.35	-2	5,395	-0.04%
2020/05/18	0	0.00	20	13.58	13.25	-20	5,483	-0.36%
2020/05/14	20	12.85	0	0.00	12.80	20	5,602	0.36%
2020/05/08	8	13.05	5	13.16	13.30	3	5,485	0.05%
2020/05/07	0	0.00	22	13.31	13.50	-22	5,447	-0.40%
2020/05/06	25	12.96	14	12.84	12.70	11	5,352	0.21%
2020/05/05	12	12.64	0	0.00	12.55	12	5,265	0.23%
2020/05/04	2	12.50	0	0.00	12.55	2	5,222	0.04%
2020/04/30	14	12.34	10	12.20	12.20	4	5,171	0.08%
2020/04/29	3	12.05	3	12.15	12.10	0	5,130	0.00%
2020/04/27	0	0.00	2	12.15	11.85	-2	5,036	-0.04%
2020/04/24	0	0.00	12	11.83	11.85	-12	4,942	-0.24%
2020/04/23	1	12.10	11	12.15	11.90	-10	4,903	-0.20%
2020/04/22	0	0.00	20	11.38	11.50	-20	4,724	-0.42%
2020/04/21	5	11.86	3	11.65	11.70	2	4,677	0.04%
2020/04/20	31	11.56	0	0.00	11.35	31	4,532	0.68%
2020/04/17	2	11.20	9	11.41	11.20	-7	4,476	-0.16%
2020/04/16	6	11.75	13	11.87	11.70	-7	4,397	-0.16%
2020/04/10	10	11.50	0	0.00	11.45	10	4,113	0.24%
2020/04/09	3	11.45	5	11.50	11.25	-2	4,063	-0.05%
2020/04/08	10	12.15	35	11.90	11.45	-25	4,009	-0.62%
2020/04/07	37	11.72	5	11.55	11.80	32	3,856	0.83%
2020/04/06	10	10.60	0	0.00	10.75	10	3,713	0.27%
2020/03/31	0	0.00	2	9.75	9.75	-2	3,548	-0.06%
2020/03/30	2	9.75	9	9.74	9.80	-7	3,498	-0.20%
2020/03/27	12	9.54	5	9.64	9.50	7	3,455	0.20%
2020/03/26	18	9.60	6	9.80	9.51	12	3,417	0.35%
2020/03/25	2	9.26	2	9.48	9.54	0	3,367	0.00%
2020/03/23	0	0.00	7	8.34	8.36	-7	3,276	-0.21%
2020/03/18	9	9.50	5	9.57	9.09	4	3,189	0.13%
2020/03/17	12	9.29	19	9.60	9.54	-7	3,140	-0.22%
2020/03/16	5	9.21	17	9.74	9.17	-12	3,058	-0.39%
2020/03/12	7	9.65	0	0.00	9.38	7	2,881	0.24%
2020/03/11	12	10.36	0	0.00	10.25	12	2,819	0.43%
2020/03/10	30	11.02	20	10.94	10.90	10	2,765	0.36%
2020/03/09	34	12.53	51	11.88	11.60	-17	2,681	-0.63%
2020/03/06	109	13.07	130	12.85	12.85	-21	2,549	-0.82%	大買/大賣/
2020/03/05	37	13.54	9	13.49	13.25	28	2,404	1.16%
2020/03/04	33	13.45	32	13.09	13.50	1	2,074	0.05%
2020/03/03	13	12.39	7	12.38	12.30	6	1,734	0.35%
2020/03/02	6	12.17	6	12.43	12.30	0	1,581	0.00%
2020/02/27	10	12.38	3	12.25	12.15	7	1,469	0.48%
2020/02/26	0	0.00	4	12.80	12.75	-4	1,355	-0.29%
2020/02/25	0	0.00	1	11.85	11.80	-1	1,144	-0.09%
2020/02/24	3	12.03	23	12.19	12.05	-20	1,067	-1.87%
2020/02/21	5	12.31	5	12.20	12.20	0	1,009	0.00%
2020/02/20	22	12.37	2	12.60	12.60	20	957	2.09%
2020/02/19	2	12.20	4	12.15	12.25	-2	794	-0.25%
2020/02/18	36	12.12	62	12.27	12.30	-26	687	-3.78%
2020/02/17	12	11.00	15	11.12	11.20	-3	564	-0.53%
2020/02/13	1	10.75	0	0.00	10.75	1	485	0.21%
2020/02/12	1	10.50	20	10.55	10.60	-19	469	-4.05%
2020/02/10	0	0.00	5	10.35	10.35	-5	402	-1.24%
2020/02/03	6	9.08	0	0.00	9.14	6	354	1.69%
2020/01/15	10	10.23	0	0.00	10.15	10	418	2.39%
2020/01/07	10	10.25	0	0.00	10.25	10	410	2.44%
2019/12/20	0	0.00	2	10.25	10.25	-2	415	-0.48%
2019/12/13	0	0.00	3	10.50	10.35	-3	423	-0.71%
2019/11/27	0	0.00	10	10.20	10.30	-10	441	-2.26%
2019/11/26	1	10.25	1	10.30	10.25	0	438	0.00%
2019/10/29	3	11.13	10	11.00	10.95	-7	480	-1.46%
2019/10/28	12	11.43	16	11.38	11.30	-4	468	-0.85%
2019/10/25	0	0.00	2	10.85	10.85	-2	424	-0.47%
2019/09/23	0	0.00	5	10.90	10.80	-5	484	-1.03%
2019/09/11	2	11.10	10	10.95	10.95	-8	502	-1.59%
2019/09/06	10	10.70	0	0.00	10.75	10	459	2.18%
2019/09/03	0	0.00	2	10.90	10.80	-2	457	-0.44%
2019/08/28	3	10.90	0	0.00	10.65	3	448	0.67%
2019/08/27	0	10.65	0	0.00	10.65	0	439	0.00%
2019/07/23	5	11.50	0	0.00	11.60	5	807	0.62%
2019/07/18	0	0.00	0.3	11.10	11.20	-0.3	798	-0.04%
2019/07/12	0	0.00	5	11.55	11.60	-5	970	-0.52%
2019/07/11	0	0.00	4	11.45	11.40	-4	974	-0.41%
2019/06/24	0	0.00	40	11.35	11.35	-40	1,444	-2.77%
2019/06/21	40	11.35	0	0.00	11.45	40	1,448	2.76%
2019/06/19	5	11.05	0	0.00	11.10	5	1,453	0.34%
2019/05/23	0	0.00	5	10.80	10.85	-5	1,788	-0.28%
2019/05/15	54	12.12	1	11.80	11.75	53	1,788	2.96%
2019/05/14	31	12.40	35	12.56	12.60	-4	1,744	-0.23%
2019/05/09	5	13.98	3	14.00	13.05	2	1,687	0.12%
2019/05/08	0	0.00	38	13.23	13.60	-38	1,557	-2.44%
2019/05/07	0	0.00	2	13.00	13.05	-2	1,494	-0.13%
2019/05/06	0	0.00	3	12.58	12.55	-3	1,472	-0.20%
2019/05/03	0	0.00	6	12.89	12.75	-6	1,466	-0.41%
2019/05/02	0	0.00	8	12.74	12.80	-8	1,454	-0.55%
2019/04/29	0	0.00	1	12.60	12.15	-1	1,424	-0.07%
2019/04/26	23	12.64	0	0.00	12.55	23	1,431	1.61%
2019/04/23	0	0.00	2	12.90	12.90	-2	1,408	-0.14%
2019/04/22	22	12.91	0	0.00	12.90	22	1,395	1.58%
2019/04/19	11	13.28	6	13.65	13.20	5	1,369	0.36%
2019/04/18	2	12.75	42	13.03	13.10	-40	1,262	-3.17%
2019/04/17	0	0.00	6	12.95	13.00	-6	1,228	-0.49%
2019/04/15	27	12.71	0	0.00	12.70	27	1,223	2.21%
2019/04/12	21	12.70	0	0.00	12.80	21	1,216	1.73%
2019/04/11	0	0.00	60	13.36	12.95	-60	1,202	-4.99%
2019/04/10	37	12.73	0	0.00	12.90	37	1,082	3.42%
2019/04/08	60	13.03	20	13.05	13.10	40	1,030	3.88%
2019/04/03	20	13.10	0	0.00	13.20	20	1,006	1.99%
2019/04/01	0	0.00	2	13.05	13.20	-2	929	-0.22%
2019/03/29	0	0.00	1	12.30	12.40	-1	852	-0.12%
2019/03/28	4	11.80	0	0.00	11.85	4	777	0.51%
2019/03/25	1	11.55	0	0.00	11.45	1	741	0.13%
2019/03/21	1	12.00	0	0.00	11.90	1	718	0.14%
2019/03/14	0	0.00	1	11.80	11.60	-1	657	-0.15%
2019/03/13	1	11.75	0	0.00	11.70	1	656	0.15%
2019/03/12	5	11.92	0	0.00	11.85	5	654	0.76%
2019/02/21	1	11.45	1	11.45	11.40	0	462	0.00%
2019/02/20	0	11.05	0	0.00	11.10	0	439	0.00%
2019/01/08	0	10.40	0	0.00	10.40	0	446	0.00%
2018/12/22	1	10.45	0	0.00	10.35	1	468	0.21%
2018/11/29	0	0.00	1	10.90	10.75	-1	472	-0.21%
2018/11/28	1	11.40	0	0.00	10.90	1	460	0.22%
2018/09/21	0	0.00	4	11.03	11.00	-4	631	-0.63%
2018/08/13	2	12.60	0	0.00	12.30	2	1,183	0.17%
2018/08/10	0	0.00	1	13.65	13.15	-1	1,193	-0.08%
2018/08/07	1	13.20	0	0.00	13.35	1	1,197	0.08%
2018/08/06	0	0.00	2	13.45	13.60	-2	1,181	-0.17%
2018/07/17	2	12.90	0	0.00	12.80	2	1,193	0.17%
2018/07/16	0	0.00	2	13.35	13.10	-2	1,190	-0.17%
2018/06/20	2	12.60	0	0.00	12.60	2	1,228	0.16%
2018/06/14	0	0.00	2	13.20	13.15	-2	1,227	-0.16%
2018/06/13	2	13.40	0	0.00	13.30	2	1,210	0.17%
2018/06/12	1	13.45	0	0.00	13.40	1	1,213	0.08%
2018/06/11	1	13.70	0	0.00	13.55	1	1,221	0.08%
2018/06/08	7	13.94	0	0.00	13.60	7	1,226	0.57%
2018/06/06	2	13.90	2	14.00	13.80	0	1,418	0.00%
2018/06/05	2	13.15	0	0.00	13.05	2	1,347	0.15%
2018/05/31	0	0.00	3	13.00	13.00	-3	1,280	-0.23%
2018/05/28	0	0.00	2	13.00	13.00	-2	1,337	-0.15%
2018/05/24	1	12.50	0	0.00	12.50	1	1,332	0.08%
2018/05/23	2	12.30	7	12.67	12.65	-5	1,342	-0.37%
2018/05/22	2	12.45	0	0.00	12.45	2	1,312	0.15%
2018/05/18	3	12.60	8	12.75	12.70	-5	1,329	-0.38%
2018/05/17	0	0.00	12	12.45	12.30	-12	1,325	-0.91%
2018/05/16	20	11.95	0	0.00	11.85	20	1,313	1.52%
2018/05/15	6	12.14	0	0.00	11.90	6	1,342	0.45%
2018/05/14	4	12.46	0	0.00	12.50	4	1,412	0.28%
2018/05/11	10	12.56	0	0.00	12.50	10	1,441	0.69%
2018/05/10	3	12.70	7	12.86	12.65	-4	1,473	-0.27%
2018/05/09	0	0.00	2	12.90	12.60	-2	1,535	-0.13%
2018/05/08	6	12.66	0	12.60	12.60	6	1,564	0.38%
2018/05/07	4	12.69	3	12.85	12.90	1	1,657	0.06%
2018/05/04	2	12.25	7	11.94	12.25	-5	1,898	-0.26%
2018/04/27	11	11.90	0	0.00	12.00	11	2,277	0.48%
2018/04/20	2	12.65	0	0.00	12.65	2	2,866	0.07%
2018/04/17	0	0.00	22	12.80	12.70	-22	2,963	-0.74%
2018/04/16	2	12.90	0	0.00	12.90	2	2,974	0.07%
2018/04/13	36	13.32	7	13.31	13.30	29	2,979	0.97%
2018/04/10	17	12.95	0	0.00	12.85	17	3,078	0.55%
2018/04/03	0	0.00	2	13.10	13.10	-2	3,255	-0.06%
2018/04/02	2	13.00	0	0.00	12.95	2	3,260	0.06%
2018/03/29	5	13.10	0	0.00	13.05	5	3,317	0.15%
2018/03/28	2	13.00	0	0.00	13.00	2	3,386	0.06%
2018/03/27	0	0.00	4	13.30	13.10	-4	3,399	-0.12%
2018/03/26	2	12.90	0	0.00	12.90	2	3,435	0.06%
2018/03/23	2	12.90	0	0.00	12.80	2	3,471	0.06%
2018/03/22	0	0.00	2	13.80	13.30	-2	3,583	-0.06%
2018/03/16	0	0.00	7	14.00	13.85	-7	3,722	-0.19%
2018/03/15	3	13.85	0	0.00	13.80	3	3,714	0.08%
2018/03/14	0	0.00	2	13.95	14.00	-2	3,703	-0.05%
2018/03/13	19	14.08	19	14.21	14.05	0	3,692	0.00%
2018/03/12	2	13.45	0	0.00	13.40	2	3,453	0.06%
2018/03/05	2	14.50	0	0.00	14.15	2	3,535	0.06%
2018/02/27	5	13.46	4	13.50	13.35	1	3,628	0.03%
2018/02/26	2	13.70	0	0.00	13.75	2	3,769	0.05%
2018/02/09	2	12.20	0	0.00	12.40	2	3,900	0.05%
2018/02/08	5	13.10	5	12.95	12.85	0	3,981	0.00%
2018/02/07	0	0.00	1	13.15	12.90	-1	4,025	-0.02%
2018/02/06	8	13.22	0	0.00	13.05	8	4,153	0.19%
2018/02/05	1	14.45	1	14.55	14.50	0	4,389	0.00%
2018/02/01	11	15.46	4	15.88	15.15	7	5,000	0.14%
2018/01/29	2	15.88	28	15.71	16.05	-26	5,024	-0.52%
2018/01/26	3	14.90	6	15.00	15.00	-3	4,783	-0.06%
2018/01/25	5	15.00	0	0.00	14.45	5	4,696	0.11%
2018/01/24	4	14.80	0	0.00	14.90	4	4,669	0.09%
2018/01/23	17	15.56	22	15.30	15.05	-5	4,676	-0.11%
2018/01/22	2	15.00	0	0.00	14.85	2	4,504	0.04%
2018/01/19	27	15.19	30	15.18	15.20	-3	4,448	-0.07%
2018/01/18	6	14.60	0	0.00	14.35	6	4,172	0.14%
2018/01/17	18	14.60	2	14.78	14.65	16	4,138	0.39%
2018/01/16	2	14.25	2	14.23	14.45	0	4,155	0.00%
2018/01/12	1	13.90	0	0.00	13.90	1	4,091	0.02%
2018/01/11	1	14.15	0	0.00	13.70	1	4,073	0.02%
2018/01/04	0	0.00	100	14.40	14.30	-100	3,960	-2.52%
2018/01/03	108	14.43	8	14.36	14.55	100	3,920	2.55%	大買/