圓剛 (2417)-群益金鼎-新莊券商分點個股進出

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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	36.55	0	0.00	36.05	2	5,918	0.03%
2024/05/02	0	0.00	3	36.90	36.65	-3	5,942	-0.05%
2024/04/25	0	0.00	1	36.35	36.00	-1	5,954	-0.02%
2024/04/24	3	36.90	0	0.00	36.80	3	5,941	0.05%
2024/04/18	1	38.40	1	38.60	37.75	0	5,896	0.00%
2024/04/17	2	38.75	0	0.00	38.75	2	5,882	0.03%
2024/04/16	2	39.43	0	0.00	38.60	2	5,885	0.03%
2024/04/15	0	41.77	0	0.00	40.50	0	5,878	0.00%
2024/04/11	1	43.30	1	41.70	42.00	0	5,832	0.00%
2024/04/08	2	45.20	0	0.00	44.30	2	5,749	0.03%
2024/04/03	0.1	44.65	0	0.00	44.60	0.1	5,735	0.00%
2024/04/02	24	46.33	20	46.35	45.00	4	5,733	0.07%
2024/04/01	3	44.85	4	45.36	44.60	-1	5,630	-0.02%
2024/03/29	1	44.30	0	0.00	43.40	1	5,542	0.02%
2024/03/28	1	44.60	1	43.75	44.65	0	5,483	0.00%
2024/03/27	2	44.80	2	44.90	45.45	0	5,406	0.00%
2024/03/26	30	46.67	3	46.92	46.20	27	5,295	0.51%
2024/03/25	2	51.35	0	0.00	51.10	2	4,849	0.04%
2024/03/22	1	50.10	0	0.00	50.70	1	4,833	0.02%
2024/03/21	1	45.90	0	0.00	47.80	1	4,780	0.02%
2024/03/20	7	46.56	4	44.63	45.05	3	4,796	0.06%
2024/03/19	3	47.05	0	0.00	47.05	3	4,847	0.06%
2024/03/15	2	48.40	1	46.55	46.55	1	5,080	0.02%
2024/03/14	1	49.30	0	0.00	49.35	1	5,140	0.02%
2024/03/13	1	48.35	6	47.03	49.00	-5	5,148	-0.10%
2024/03/12	6.4	49.09	6	49.29	49.70	0.4	5,181	0.01%
2024/03/11	16	52.74	15	53.65	51.50	1	5,293	0.02%
2024/03/08	8	51.60	7	52.09	50.90	1	5,071	0.02%
2024/03/07	29	53.39	39	53.60	52.80	-10	4,889	-0.20%
2024/03/06	34	49.53	40	50.41	52.20	-6	4,241	-0.14%
2024/03/05	0	0.00	1	47.00	47.50	-1	3,711	-0.03%
2024/03/04	1	40.30	4	42.77	43.20	-3	3,668	-0.08%
2024/02/29	1	38.10	0	0.00	39.00	1	3,325	0.03%
2024/02/26	4	37.00	1	36.95	36.75	3	4,034	0.07%
2024/02/23	0	0.00	3	37.80	36.95	-3	4,044	-0.07%
2024/02/22	12	37.42	7	37.98	38.55	5	4,027	0.12%
2024/02/20	0	35.00	3	34.70	35.10	-3	4,085	-0.07%
2024/02/16	3	34.75	1	34.70	34.70	2	5,767	0.03%
2024/02/05	0	0.00	1	32.75	33.00	-1	6,308	-0.02%
2024/02/02	0	0.00	2	33.55	33.70	-2	6,406	-0.03%
2024/01/31	1	33.45	0	0.00	33.65	1	6,487	0.02%
2024/01/29	0	0.00	2	34.05	34.20	-2	6,656	-0.03%
2024/01/26	5	34.53	7	34.77	34.25	-2	6,775	-0.03%
2024/01/25	1	33.20	0	0.00	33.00	1	6,958	0.01%
2024/01/22	0	0.00	10	32.45	32.45	-10	7,686	-0.13%
2024/01/18	0	0.00	5	32.05	31.85	-5	7,743	-0.06%
2024/01/16	1	32.25	0	0.00	32.10	1	7,776	0.01%
2024/01/11	1	33.05	0	0.00	33.00	1	7,814	0.01%
2024/01/10	1	33.50	0	0.00	33.20	1	7,828	0.01%
2024/01/09	2	33.95	0	0.00	34.00	2	7,840	0.03%
2024/01/03	0	0.00	2	34.78	34.50	-2	7,950	-0.03%
2023/12/28	2	36.88	0	0.00	36.15	2	9,249	0.02%
2023/12/18	0	0.00	2	35.95	36.00	-2	10,096	-0.02%
2023/12/14	1	37.50	1	38.30	37.20	0	10,270	0.00%
2023/12/13	2	37.73	1	38.45	38.10	1	10,327	0.01%
2023/12/12	11	36.79	8	37.00	36.70	3	10,205	0.03%
2023/12/11	0	0.00	26	38.80	38.70	-26	10,107	-0.26%
2023/12/08	0	0.00	1	39.10	38.95	-1	10,134	-0.01%
2023/12/07	34	39.69	23	39.36	38.65	11	10,177	0.11%
2023/12/06	1	40.65	1	40.60	39.85	0	10,092	0.00%
2023/12/05	16	39.39	1	40.35	39.80	15	9,913	0.15%
2023/12/04	7	39.76	1	39.35	39.80	6	9,798	0.06%
2023/12/01	3	38.70	7	38.62	38.95	-4	9,645	-0.04%
2023/11/30	2	38.65	0	0.00	38.60	2	9,605	0.02%
2023/11/29	2	39.83	1	39.15	38.95	1	9,511	0.01%
2023/11/28	1	39.30	0	0.00	39.40	1	9,429	0.01%
2023/11/27	0	0.00	4	38.93	39.25	-4	9,361	-0.04%
2023/11/24	12	40.99	32	40.28	40.30	-20	9,279	-0.22%
2023/11/21	1	38.15	4	38.21	38.15	-3	8,215	-0.04%
2023/11/20	1	38.45	5	37.88	37.80	-4	8,067	-0.05%
2023/11/17	23	38.27	0	0.00	38.20	23	7,939	0.29%
2023/11/16	93	41.10	84	40.94	39.00	9	7,643	0.12%
2023/11/15	2	38.33	5.1	38.11	39.35	-3.1	6,398	-0.05%
2023/11/14	20	36.50	11	36.51	35.80	9	5,913	0.15%
2023/11/10	1	34.00	1	33.20	33.25	0	5,334	0.00%
2023/11/09	2	32.75	0	0.00	32.60	2	5,220	0.04%
2023/11/08	0	0.00	2	33.65	33.35	-2	5,172	-0.04%
2023/11/06	0	0.00	2	33.38	33.55	-2	5,027	-0.04%
2023/11/03	0	0.00	2	34.25	34.80	-2	4,930	-0.04%
2023/11/02	9	35.18	14	34.74	35.60	-5	4,784	-0.10%
2023/11/01	28	34.60	25	34.62	34.75	3	4,479	0.07%
2023/10/31	3	32.87	3	33.52	32.80	0	4,077	0.00%
2023/10/30	0	0.00	1.1	34.84	35.90	-1.1	3,788	-0.03%
2023/10/27	0	0.00	2	32.65	32.65	-2	3,665	-0.05%
2023/10/25	3	31.35	1	31.35	31.10	2	3,590	0.06%
2023/10/24	0	0.00	1	29.60	30.50	-1	3,562	-0.03%
2023/10/23	4	29.13	4	29.44	28.95	0	3,532	0.00%
2023/10/20	5	28.52	5	28.78	28.75	0	3,515	0.00%
2023/10/12	1	32.35	0	0.00	33.00	1	3,334	0.03%
2023/10/11	0	0.00	1	32.50	32.50	-1	3,289	-0.03%
2023/10/06	2.1	34.04	12	34.55	34.25	-9.9	3,221	-0.31%
2023/10/05	42	36.53	44.2	35.85	35.85	-2.2	2,924	-0.08%
2023/10/04	30	32.98	32.7	34.10	34.80	-2.7	2,300	-0.12%
2023/10/03	46	31.52	50	31.78	31.65	-4	1,848	-0.22%
2023/10/02	0	0.00	1.1	29.90	29.90	-1.1	1,454	-0.07%
2023/09/28	0	0.00	2	26.50	27.20	-2	1,369	-0.15%
2023/09/26	0	0.00	4	24.80	24.65	-4	1,233	-0.32%
2023/09/25	1	25.85	3	25.78	25.35	-2	1,193	-0.17%
2023/09/21	5	27.46	0	0.00	26.90	5	1,032	0.48%
2023/09/20	5	26.30	6	25.93	26.40	-1	820	-0.12%
2023/09/18	2	25.33	2	25.25	25.40	0	590	0.00%
2023/09/12	0	0.00	2	22.90	22.90	-2	318	-0.63%
2023/09/05	2	21.10	0	0.00	21.20	2	257	0.78%
2023/09/04	0	21.10	0	0.00	21.15	0	257	0.02%
2023/08/21	0	20.60	0	0.00	20.70	0	293	0.01%
2023/08/18	0	20.60	0	0.00	20.55	0	296	0.01%
2023/08/14	0	19.95	0	0.00	19.85	0	305	0.01%
2023/07/26	0.1	20.80	0	0.00	20.70	0.1	791	0.01%
2023/07/11	0	21.20	0	0.00	21.20	0	792	0.00%
2023/07/10	0	0.00	2	21.35	21.35	-2	794	-0.25%
2023/07/07	0.1	21.85	0	0.00	21.60	0.1	795	0.01%
2023/07/06	0.1	22.00	0	0.00	22.00	0.1	793	0.01%
2023/07/05	1	22.15	0	0.00	22.05	1	797	0.13%
2023/07/03	0.1	21.90	0	0.00	21.85	0.1	792	0.01%
2023/06/26	1	22.10	0	0.00	22.05	1	780	0.13%
2023/06/19	0	0.00	10	21.90	21.95	-10	778	-1.28%
2023/06/15	10	22.15	0.8	22.00	22.20	9.2	775	1.19%
2023/06/07	0	0.00	2	22.00	21.95	-2	773	-0.26%
2023/06/06	2	21.90	0	0.00	22.15	2	776	0.26%
2023/06/05	0	0.00	3	22.15	22.20	-3	773	-0.39%
2023/05/31	3	21.92	0	0.00	21.95	3	774	0.39%
2023/05/23	0	0.00	3	21.60	21.60	-3	766	-0.39%
2023/05/19	0	0.00	4	21.40	21.35	-4	767	-0.52%
2023/05/03	10	23.65	1	23.65	22.95	9	656	1.37%
2023/04/12	0	0.00	1	24.25	24.25	-1	284	-0.35%
2023/03/24	1	24.00	0	0.00	24.00	1	306	0.33%
2023/03/10	0	0.00	1	23.90	23.90	-1	435	-0.23%
2023/03/09	0	0.00	16	24.45	24.50	-16	486	-3.29%
2023/03/08	2	24.30	0	0.00	24.40	2	491	0.41%
2023/03/07	1	24.00	0	0.00	24.10	1	496	0.20%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.00%
2023/02/21	1	23.75	0	0.00	23.70	1	693	0.14%
2023/02/08	0	0.00	1	23.50	23.60	-1	799	-0.13%
2023/02/03	0	0.00	10	23.40	23.60	-10	794	-1.26%
2023/02/02	1	23.35	0	0.00	23.45	1	789	0.13%
2022/12/23	0	0.00	2	22.55	22.60	-2	884	-0.23%
2022/12/07	0	0.00	2	22.75	22.55	-2	831	-0.24%
2022/11/28	5	24.48	0	0.00	24.25	5	927	0.54%
2022/11/15	6	22.64	0	0.00	22.40	6	776	0.77%
2022/10/21	2	19.25	0	0.00	19.25	2	735	0.27%
2022/10/07	0	0.00	6	21.17	20.90	-6	735	-0.82%
2022/10/05	8	22.21	2	21.73	21.60	6	730	0.82%
2022/10/04	0	0.00	0.2	21.35	21.35	-0.2	688	-0.03%
2022/09/19	2	23.15	0	0.00	22.80	2	659	0.30%
2022/09/16	1	24.25	1	23.55	23.45	0	657	0.00%
2022/09/14	0	0.00	2	23.45	23.75	-2	657	-0.30%
2022/09/13	0	0.00	1	24.40	24.15	-1	655	-0.15%
2022/09/12	6	25.20	5	25.00	24.90	1	650	0.15%
2022/09/06	1	23.60	0	0.00	24.05	1	519	0.19%
2022/09/05	5	24.20	0	0.00	24.25	5	488	1.02%
2022/08/24	1	23.65	0	0.00	23.30	1	567	0.18%
2022/08/18	0	0.00	25	22.90	23.90	-25	535	-4.67%
2022/08/17	0	0.00	4	22.98	23.30	-4	528	-0.76%
2022/08/16	0	0.00	1	23.00	22.60	-1	537	-0.19%
2022/08/15	0	0.00	4	22.48	22.50	-4	544	-0.73%
2022/08/12	2	22.25	0	0.00	22.15	2	570	0.35%
2022/08/03	0	0.00	1	21.30	20.75	-1	802	-0.12%
2022/07/13	0	0.00	4	20.55	20.40	-4	3,565	-0.11%
2022/07/05	0	0.00	1	20.80	20.30	-1	3,649	-0.03%
2022/06/30	0	0.00	10	21.55	21.45	-10	3,711	-0.27%
2022/06/29	0	0.00	5	22.95	22.55	-5	3,789	-0.13%
2022/06/28	0	0.00	5	23.06	23.25	-5	3,796	-0.13%
2022/06/27	0	0.00	5	22.95	23.15	-5	3,808	-0.13%
2022/06/20	0	0.00	4	23.40	21.60	-4	3,979	-0.10%
2022/06/09	3	25.65	0	0.00	25.65	3	3,982	0.08%
2022/06/01	15	26.25	0	0.00	26.05	15	3,924	0.38%
2022/05/31	1	25.90	0	0.00	25.90	1	3,920	0.03%
2022/05/26	0	0.00	1	25.05	25.00	-1	3,908	-0.03%
2022/05/23	0	0.00	3	26.60	26.05	-3	3,909	-0.08%
2022/05/19	6	26.90	3	26.52	25.80	3	3,907	0.08%
2022/05/17	0	0.00	2	25.30	25.25	-2	3,819	-0.05%
2022/05/12	0	0.00	1	24.20	24.20	-1	3,798	-0.03%
2022/05/11	2	28.25	0	0.00	26.75	2	3,771	0.05%
2022/05/10	1	27.60	1	27.70	27.60	0	3,715	0.00%
2022/05/05	3	28.85	0	0.00	28.65	3	3,680	0.08%
2022/05/04	3	28.35	3	27.70	28.25	0	3,661	0.00%
2022/05/03	1	28.00	3	28.20	28.00	-2	3,645	-0.05%
2022/04/29	3	30.00	3	29.10	29.10	0	3,632	0.00%
2022/04/28	3	29.75	2	29.90	30.00	1	3,512	0.03%
2022/04/27	13	30.35	13	30.14	30.25	0	3,448	0.00%
2022/04/26	8	32.84	7	32.27	30.15	1	3,302	0.03%
2022/04/25	39	33.97	17	34.67	32.15	22	2,950	0.75%
2022/04/22	12	32.91	14.1	33.09	33.80	-2.1	2,202	-0.10%
2022/04/21	12	30.01	5.1	31.06	30.75	6.9	1,912	0.36%
2022/04/20	12	29.78	0	0.00	29.90	12	1,712	0.70%
2022/04/19	4.4	29.59	3	29.25	30.35	1.4	1,600	0.09%
2022/04/18	3.1	27.37	0	0.00	27.60	3.1	1,408	0.22%
2022/04/14	0	0.00	13	25.85	25.75	-13	1,553	-0.84%
2022/04/13	0	0.00	2	26.15	26.00	-2	1,726	-0.12%
2022/04/11	1	26.80	0	0.00	26.80	1	2,213	0.05%
2022/04/01	3	28.80	3	29.03	28.30	0	3,155	0.00%
2022/03/31	15	27.89	0	0.00	27.80	15	3,413	0.44%
2022/03/30	0	27.75	0	0.00	27.60	0	3,643	0.00%
2022/03/28	1	27.55	1	28.05	28.70	0	3,664	0.00%
2022/02/22	0	0.00	5	28.75	28.05	-5	3,698	-0.14%
2022/02/11	0	0.00	3	30.60	30.60	-3	3,680	-0.08%
2022/02/09	0	0.00	9	31.58	31.65	-9	3,669	-0.25%
2022/02/07	2	30.40	0	0.00	30.40	2	3,668	0.05%
2022/01/14	0	0.00	2	31.95	32.80	-2	3,515	-0.06%
2022/01/13	0	0.00	1	33.50	32.85	-1	3,510	-0.03%
2022/01/12	5	33.15	6	33.31	33.20	-1	3,504	-0.03%
2022/01/11	8	34.81	26	33.84	33.70	-18	3,457	-0.52%
2022/01/10	32	35.36	21	34.43	34.00	11	3,372	0.33%
2022/01/07	13	36.42	4	36.36	35.15	9	3,310	0.27%
2022/01/06	42	36.31	45	36.40	37.15	-3	3,281	-0.09%
2022/01/05	45	35.21	36.8	35.47	37.60	8.2	3,478	0.24%
2022/01/04	0	0.00	4	34.70	34.70	-4	3,098	-0.13%
2022/01/03	5	33.44	8	32.82	31.55	-3	3,040	-0.10%
2021/12/30	12	31.95	0	0.00	32.00	12	2,923	0.41%
2021/12/29	12	33.35	15	32.84	32.80	-3	2,834	-0.11%
2021/12/28	12	33.25	29	33.11	33.55	-17	2,457	-0.69%
2021/12/27	21	30.04	13	29.61	30.50	8	2,038	0.39%
2021/12/24	0	0.00	0.1	30.00	30.00	-0.1	1,708	0.00%
2021/12/23	11	26.43	11	27.03	27.30	0	1,492	0.00%
2021/12/08	0.1	24.80	0	0.00	25.00	0.1	2,164	0.00%
2021/12/06	2	24.85	0	0.00	24.90	2	2,170	0.09%
2021/12/02	4	25.15	0	0.00	24.70	4	2,165	0.18%
2021/12/01	3	25.65	3	25.33	25.15	0	2,159	0.00%
2021/11/29	18	26.48	18	26.01	25.10	0	2,161	0.00%
2021/11/22	0.1	25.30	0	0.00	25.55	0.1	2,208	0.00%
2021/11/19	4.1	25.80	0	0.00	25.40	4.1	2,196	0.18%
2021/11/18	0.1	25.85	0	0.00	25.85	0.1	2,224	0.00%
2021/11/16	0.2	27.30	0	0.00	27.35	0.2	2,235	0.01%
2021/11/11	1	26.90	0	0.00	27.40	1	2,365	0.04%
2021/11/09	1	27.60	0	0.00	27.40	1	2,388	0.04%
2021/11/08	2	27.60	0	0.00	27.55	2	2,539	0.08%
2021/11/03	0	0.00	0.4	27.30	27.20	-0.4	2,588	-0.02%
2021/11/01	1	27.55	7	27.78	27.50	-6	2,609	-0.23%
2021/10/22	0.1	26.70	0	0.00	26.55	0.1	2,724	0.00%
2021/10/14	4	24.60	0	0.00	24.15	4	2,784	0.14%
2021/10/13	3	27.17	2	28.00	26.50	1	2,712	0.04%
2021/10/12	0.3	27.60	0	0.00	27.10	0.3	2,353	0.01%
2021/09/27	0	0.00	121	28.29	28.10	-121	2,359	-5.13%	大賣/鉅額交易
2021/09/23	1	29.70	0	0.00	29.20	1	2,366	0.04%
2021/09/22	25	29.80	13	29.91	29.70	12	2,371	0.51%
2021/09/15	7	30.65	0	0.00	30.85	7	2,371	0.30%
2021/09/14	102	30.84	0	0.00	31.00	102	2,367	4.31%	大買/鉅額交易
2021/09/09	22	30.84	22	30.28	31.00	0	2,295	0.00%
2021/08/26	0	0.00	1	28.30	28.30	-1	1,843	-0.05%
2021/08/25	1	28.80	0	0.00	28.70	1	1,880	0.05%
2021/08/05	0	0.00	2	35.65	35.25	-2	3,580	-0.06%
2021/07/28	2	35.05	0	0.00	35.10	2	3,714	0.05%
2021/07/23	0	0.00	5	37.73	37.70	-5	3,811	-0.13%
2021/07/22	1	39.10	2	38.95	39.20	-1	3,843	-0.03%
2021/07/20	0	0.00	1	39.20	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	0	0.00	2	41.20	40.90	-2	3,962	-0.05%
2021/07/15	3	41.43	0	0.00	41.45	3	3,964	0.08%
2021/07/12	2	39.60	0	0.00	39.95	2	4,051	0.05%
2021/07/06	1	40.90	0.2	40.70	40.30	0.8	4,367	0.02%
2021/07/01	1	40.00	0	0.00	40.00	1	4,621	0.02%
2021/06/30	0	0.00	3	40.05	40.30	-3	4,965	-0.06%
2021/06/24	0	0.00	1	40.95	41.10	-1	5,329	-0.02%
2021/06/23	2	40.45	0	0.00	40.20	2	5,556	0.04%
2021/06/22	0	0.00	1	39.95	39.80	-1	5,577	-0.02%
2021/06/21	5	39.90	2	40.05	39.85	3	5,636	0.05%
2021/06/18	5	40.75	0	0.00	40.70	5	5,766	0.09%
2021/06/16	2	40.95	0	0.00	40.30	2	5,909	0.03%
2021/06/15	1	41.30	0	0.00	41.35	1	5,947	0.02%
2021/06/11	5	41.80	0	0.00	41.80	5	5,998	0.08%
2021/06/10	0	0.00	3	41.65	42.10	-3	6,036	-0.05%
2021/06/09	3	41.80	3	42.40	41.75	0	6,056	0.00%
2021/06/07	1	42.55	0	0.00	42.50	1	6,168	0.02%
2021/06/04	2	44.80	0	0.00	44.00	2	6,159	0.03%
2021/06/03	5	44.80	0	0.00	44.40	5	6,171	0.08%
2021/06/02	0	0.00	4	44.20	44.20	-4	6,186	-0.06%
2021/06/01	7	44.66	3	44.65	44.70	4	6,183	0.06%
2021/05/31	1	43.25	4	43.55	43.60	-3	6,152	-0.05%
2021/05/28	3	43.35	4	43.45	43.30	-1	6,155	-0.02%
2021/05/27	8	43.48	7	43.42	43.35	1	6,155	0.02%
2021/05/26	2	43.20	3	43.73	43.80	-1	6,163	-0.02%
2021/05/25	0	0.00	4	43.75	43.05	-4	6,161	-0.06%
2021/05/24	1	44.70	1	44.00	43.85	0	6,157	0.00%
2021/05/21	5	44.22	0	0.00	43.95	5	6,168	0.08%
2021/05/20	7	46.36	5	45.87	43.95	2	6,150	0.03%
2021/05/19	10	49.46	9	48.43	46.70	1	5,957	0.02%
2021/05/18	10	49.06	10	48.47	48.00	0	5,696	0.00%
2021/05/17	1	48.45	13	48.24	48.45	-12	5,364	-0.22%
2021/05/14	6	44.03	2	43.70	44.05	4	5,053	0.08%
2021/05/13	0	0.00	1	41.35	42.15	-1	4,831	-0.02%
2021/05/12	0	0.00	1	39.50	38.35	-1	4,786	-0.02%
2021/05/11	1	40.05	2	40.10	40.00	-1	4,733	-0.02%
2021/05/07	2	42.98	0	0.00	43.40	2	4,885	0.04%
2021/05/06	1	43.75	3	44.13	43.75	-2	4,975	-0.04%
2021/05/04	1	43.65	1	44.45	44.10	0	5,669	0.00%
2021/04/27	0	0.00	10	48.25	48.20	-10	6,175	-0.16%
2021/04/26	10	47.05	0.1	47.25	46.90	9.9	6,181	0.16%
2021/04/21	0	0.00	1	48.70	48.60	-1	6,222	-0.02%
2021/04/20	1	49.20	0	0.00	49.25	1	6,226	0.02%
2021/04/16	2	49.90	2	50.00	49.60	0	6,242	0.00%
2021/04/13	11	52.44	11	53.79	50.10	0	6,449	0.00%
2021/04/12	10	50.90	0	0.00	51.00	10	6,321	0.16%
2021/04/09	2	51.15	0	0.00	50.50	2	6,338	0.03%
2021/04/08	4	51.70	1	51.70	51.80	3	6,406	0.05%
2021/04/06	0	0.00	2	50.95	52.30	-2	6,261	-0.03%
2021/04/01	3	50.03	4	49.45	50.10	-1	5,963	-0.02%
2021/03/31	1	47.50	6	48.00	47.95	-5	5,904	-0.08%
2021/03/29	1	46.50	1	46.15	46.00	0	6,055	0.00%
2021/03/26	2	47.58	6	46.22	46.20	-4	6,150	-0.07%
2021/03/25	0	0.00	1	49.60	49.40	-1	5,968	-0.02%
2021/03/24	2	49.80	7	49.60	49.45	-5	6,027	-0.08%
2021/03/23	20	50.10	20	50.20	50.00	0	6,012	0.00%
2021/03/22	2	50.20	5	49.22	48.40	-3	5,929	-0.05%
2021/03/19	0	0.00	3	49.25	49.15	-3	5,962	-0.05%
2021/03/17	1	48.20	0	0.00	48.50	1	6,020	0.02%
2021/03/12	3	46.90	23	46.76	46.70	-20	6,255	-0.32%
2021/03/11	6	45.17	5	44.56	45.70	1	6,520	0.02%
2021/03/10	31	43.57	19	44.15	44.30	12	6,566	0.18%
2021/03/05	1	44.45	0	0.00	44.05	1	6,866	0.01%
2021/03/03	0	0.00	1	46.20	46.10	-1	7,102	-0.01%
2021/02/24	0	0.00	9	47.27	46.65	-9	7,494	-0.12%
2021/02/23	12	46.26	3	46.78	47.05	9	7,548	0.12%
2021/02/22	0	0.00	4	46.04	46.25	-4	7,792	-0.05%
2021/02/19	6	44.59	9	44.94	45.15	-3	7,896	-0.04%
2021/02/18	3	44.85	8	44.36	44.75	-5	8,052	-0.06%
2021/02/17	4	43.50	1	43.60	43.50	3	8,142	0.04%
2021/02/05	6	45.25	5	45.10	45.15	1	8,225	0.01%
2021/02/04	0	0.00	1	45.75	45.90	-1	8,372	-0.01%
2021/02/03	1	46.70	2	47.30	46.05	-1	8,611	-0.01%
2021/02/02	0	0.00	1	47.10	47.05	-1	9,071	-0.01%
2021/02/01	5	47.23	11	47.69	46.10	-6	9,154	-0.07%
2021/01/29	1	46.90	32	46.25	45.30	-31	9,183	-0.34%
2021/01/28	5	48.50	2	47.58	46.90	3	9,305	0.03%
2021/01/27	13	48.87	0	0.00	47.60	13	9,417	0.14%
2021/01/26	52	49.55	18	49.77	48.80	34	9,415	0.36%
2021/01/25	16	49.36	14	50.63	51.80	2	9,068	0.02%
2021/01/22	2	47.28	1	47.10	47.15	1	9,049	0.01%
2021/01/21	0	0.00	27	46.46	46.05	-27	9,562	-0.28%
2021/01/20	30	45.30	4	45.36	44.75	26	9,710	0.27%
2021/01/19	0	0.00	4	47.43	47.45	-4	10,071	-0.04%
2021/01/18	5	45.00	0	0.00	46.45	5	10,146	0.05%
2021/01/14	0	0.00	1	48.30	47.95	-1	10,205	-0.01%
2021/01/13	3	47.58	1	47.70	47.85	2	10,288	0.02%
2021/01/11	2	47.65	0	0.00	47.95	2	10,593	0.02%
2021/01/07	0	0.00	5	47.60	47.90	-5	11,012	-0.05%
2021/01/06	5	47.50	2	46.30	46.10	3	11,545	0.03%
2021/01/05	0	0.00	20.3	48.64	47.40	-20.3	11,670	-0.17%
2021/01/04	6	48.97	14	49.02	48.65	-8	11,975	-0.07%
2020/12/31	16	50.70	3	51.07	49.95	13	12,299	0.11%
2020/12/30	2	49.10	0	0.00	49.15	2	12,633	0.02%
2020/12/29	30	49.31	32	49.33	48.65	-2	13,953	-0.01%
2020/12/28	1	49.50	45	49.01	48.70	-44	14,744	-0.30%
2020/12/25	1	50.60	0	0.00	49.10	1	15,292	0.01%
2020/12/24	45	49.54	8	49.78	49.85	37	15,589	0.24%
2020/12/23	3	48.93	19	48.86	48.05	-16	15,999	-0.10%
2020/12/22	13	49.92	4	50.38	50.50	9	16,303	0.06%
2020/12/21	4	49.28	0	0.00	49.00	4	16,405	0.02%
2020/12/18	2	49.28	0	0.00	48.55	2	16,703	0.01%
2020/12/17	0	0.00	1	49.95	49.80	-1	16,903	-0.01%
2020/12/16	0	0.00	1	51.00	50.40	-1	17,059	-0.01%
2020/12/15	2	50.95	2	51.50	49.95	0	17,679	0.00%
2020/12/14	1	49.60	1	49.95	50.10	0	17,777	0.00%
2020/12/11	3	50.07	4	50.44	49.60	-1	18,149	-0.01%
2020/12/10	3	50.30	1	51.00	50.00	2	18,917	0.01%
2020/12/09	4	51.45	50	51.60	51.70	-46	19,978	-0.23%
2020/12/08	8	52.13	11	52.39	53.00	-3	20,588	-0.01%
2020/12/07	25	51.67	18	51.00	51.10	7	21,166	0.03%
2020/12/04	6	55.70	7	56.31	55.60	-1	21,372	0.00%
2020/12/03	14	56.34	0	0.00	56.00	14	22,484	0.06%
2020/12/02	15	57.27	7	57.23	57.30	8	22,967	0.03%
2020/12/01	3	59.00	4	59.55	58.70	-1	22,885	0.00%
2020/11/30	3	59.37	1	59.60	59.60	2	22,824	0.01%
2020/11/27	3	58.80	14	58.66	59.00	-11	22,754	-0.05%
2020/11/26	11	57.14	0	0.00	57.30	11	22,648	0.05%
2020/11/25	4	57.28	27	58.49	57.30	-23	22,623	-0.10%
2020/11/24	22.3	60.05	13	60.02	58.60	9.3	22,575	0.04%
2020/11/23	1	58.70	1	58.60	58.80	0	22,488	0.00%
2020/11/20	5	58.00	18	58.25	57.70	-13	22,423	-0.06%
2020/11/19	10	59.93	11	59.09	58.90	-1	22,402	0.00%
2020/11/18	2	57.90	3	58.07	58.20	-1	22,172	0.00%
2020/11/17	16	56.94	0	0.00	56.90	16	22,218	0.07%
2020/11/16	12	57.93	2	57.60	57.60	10	22,288	0.04%
2020/11/13	0	0.00	5	58.10	57.70	-5	22,387	-0.02%
2020/11/12	4	56.80	1	57.00	57.00	3	22,431	0.01%
2020/11/11	10	56.08	10	56.83	57.00	0	22,480	0.00%
2020/11/10	18	58.09	3	56.67	55.50	15	22,356	0.07%
2020/11/09	1	61.20	4	61.53	61.40	-3	22,067	-0.01%
2020/11/06	2	60.30	7	60.99	60.20	-5	22,089	-0.02%
2020/11/05	18	61.69	4	61.80	61.40	14	22,156	0.06%
2020/11/04	10	62.64	12	62.55	62.10	-2	22,340	-0.01%
2020/11/03	2	62.00	2	62.25	61.80	0	22,675	0.00%
2020/11/02	12	62.60	13	62.64	61.70	-1	23,534	0.00%
2020/10/30	20	65.29	14	63.31	62.20	6	24,425	0.02%
2020/10/29	26	65.18	19	65.26	66.50	7	24,742	0.03%
2020/10/28	3	63.10	8	64.09	63.50	-5	24,299	-0.02%
2020/10/27	15	63.15	23	63.63	63.30	-8	24,240	-0.03%
2020/10/26	1	60.70	0	0.00	60.70	1	23,993	0.00%
2020/10/23	3	63.13	2	63.20	62.60	1	24,069	0.00%
2020/10/22	3	62.53	5	62.84	62.80	-2	24,313	-0.01%
2020/10/21	4	62.40	2	62.70	62.70	2	24,494	0.01%
2020/10/20	10	64.07	3	63.17	62.50	7	24,854	0.03%
2020/10/19	8	62.43	6	61.95	62.20	2	24,855	0.01%
2020/10/16	40	64.18	45	64.66	63.00	-5	24,855	-0.02%
2020/10/15	16	67.55	10	67.91	66.80	6	24,894	0.02%
2020/10/14	21	68.61	39	69.24	67.30	-18	25,105	-0.07%
2020/10/13	19	67.94	7	68.06	67.20	12	25,279	0.05%
2020/10/12	7	68.50	6	67.85	67.70	1	25,195	0.00%
2020/10/08	18	68.31	9	67.84	67.50	9	25,336	0.04%
2020/10/07	30	67.21	35	67.76	68.10	-5	25,620	-0.02%
2020/10/06	64	67.48	42	68.08	67.50	22	25,528	0.09%
2020/10/05	74	64.02	97	63.31	66.50	-23	24,601	-0.09%
2020/09/30	31	60.85	48	61.06	60.50	-17	24,577	-0.07%
2020/09/29	35	61.32	86	60.79	60.10	-51	24,713	-0.21%
2020/09/28	21	60.58	25	61.52	63.00	-4	24,954	-0.02%
2020/09/25	23	59.53	16	60.18	59.10	7	24,564	0.03%
2020/09/24	17	63.26	41	63.58	62.50	-24	24,296	-0.10%
2020/09/23	11	65.43	22	65.30	64.00	-11	24,222	-0.05%
2020/09/22	8	64.71	15	63.35	66.00	-7	24,073	-0.03%
2020/09/21	4	64.88	8	66.14	64.70	-4	23,946	-0.02%
2020/09/18	59	65.98	63	67.37	65.80	-4	23,911	-0.02%
2020/09/17	16	63.90	8	63.95	64.00	8	23,321	0.03%
2020/09/16	12	64.33	39	64.39	64.00	-27	23,269	-0.12%
2020/09/15	23	64.22	28	64.41	63.70	-5	22,979	-0.02%
2020/09/14	70	62.75	82	62.15	64.10	-12	22,178	-0.05%
2020/09/11	27	61.48	15	60.69	58.30	12	21,177	0.06%
2020/09/10	17	64.59	70	64.83	64.30	-53	20,578	-0.26%
2020/09/09	17	66.91	51	67.45	68.00	-34	19,988	-0.17%
2020/09/08	32	72.26	63	69.22	67.20	-31	19,686	-0.16%
2020/09/07	23	76.20	16	77.73	71.10	7	19,288	0.04%
2020/09/02	0	0.00	1	76.60	76.60	-1	20,043	0.00%
2020/08/31	1	69.10	1	69.80	70.00	0	20,472	0.00%
2020/08/28	0	0.00	33	61.29	65.90	-33	20,493	-0.16%
2020/08/27	1	60.30	9	60.30	60.00	-8	20,537	-0.04%
2020/08/26	0	0.00	9	61.21	59.50	-9	20,496	-0.04%
2020/08/25	0	0.00	5	60.32	60.30	-5	20,463	-0.02%
2020/08/24	41	55.68	3	57.33	57.30	38	20,381	0.19%
2020/08/21	8	56.33	84	56.10	56.40	-76	20,321	-0.37%
2020/08/20	39	53.77	40	50.86	52.90	-1	20,139	0.00%
2020/08/19	21	56.14	27	57.06	55.10	-6	19,896	-0.03%
2020/08/18	36	58.39	40	56.57	59.00	-4	19,748	-0.02%
2020/08/17	33	53.71	61	55.48	55.80	-28	19,661	-0.14%
2020/08/14	77	48.03	4	48.08	50.80	73	19,553	0.37%
2020/08/13	105	46.98	2	48.00	48.15	103	19,424	0.53%	大買/鉅額交易
2020/08/12	3	45.23	21	44.84	45.80	-18	19,225	-0.09%
2020/08/11	37	46.98	47	46.93	46.35	-10	19,088	-0.05%
2020/08/10	28	44.01	19	44.09	45.00	9	18,843	0.05%
2020/08/07	33	44.50	18	43.28	43.25	15	18,500	0.08%
2020/08/06	78	43.24	27	43.83	43.50	51	17,960	0.28%
2020/08/05	99	40.74	90	41.00	41.35	9	16,997	0.05%
2020/08/04	80	38.23	49	38.51	39.60	31	15,891	0.20%
2020/08/03	1	36.10	0	0.00	36.00	1	15,217	0.01%
2020/07/31	0	0.00	40	36.17	35.75	-40	15,184	-0.26%
2020/07/30	50	36.61	50	36.40	36.70	0	15,056	0.00%
2020/07/29	6	34.76	7	35.06	35.65	-1	14,890	-0.01%
2020/07/28	1	34.80	0	0.00	34.30	1	14,733	0.01%
2020/07/27	56	36.86	24	36.37	35.75	32	14,450	0.22%
2020/07/24	38	37.37	30	37.57	36.95	8	14,200	0.06%
2020/07/23	7	36.07	7	36.12	36.50	0	13,766	0.00%
2020/07/22	6	35.05	2	35.75	36.20	4	13,647	0.03%
2020/07/21	9	34.96	0	0.00	34.50	9	13,472	0.07%
2020/07/20	1	33.70	10	36.34	33.70	-9	13,268	-0.07%
2020/07/17	37	38.49	32	38.24	37.40	5	12,881	0.04%
2020/07/16	3	36.78	10	36.30	37.00	-7	12,208	-0.06%
2020/07/15	34	38.63	47	37.19	36.10	-13	12,035	-0.11%
2020/07/14	38	38.59	18	38.35	38.05	20	11,593	0.17%
2020/07/13	8	36.85	10	36.54	36.50	-2	11,051	-0.02%
2020/07/10	1	34.30	12	36.13	35.30	-11	10,684	-0.10%
2020/07/09	7	39.79	39	37.84	37.35	-32	10,324	-0.31%
2020/07/08	14	36.90	9	37.18	37.70	5	9,539	0.05%
2020/07/07	7	32.76	3	34.12	34.85	4	8,843	0.05%
2020/07/06	2	30.30	10	31.46	31.70	-8	8,261	-0.10%
2020/07/03	5	28.71	10	28.63	28.95	-5	8,241	-0.06%
2020/07/02	9	28.69	10	28.52	28.40	-1	8,172	-0.01%
2020/07/01	10	28.04	11	28.16	28.10	-1	8,109	-0.01%
2020/06/30	2	28.55	25	28.52	29.00	-23	7,921	-0.29%
2020/06/29	5	26.49	4	25.90	26.85	1	7,802	0.01%
2020/06/24	2	24.38	5	24.10	24.45	-3	7,666	-0.04%
2020/06/23	0	0.00	1	24.50	23.20	-1	7,599	-0.01%
2020/06/22	3	27.15	50	27.00	24.15	-47	7,488	-0.63%
2020/06/19	18	26.13	250	26.00	26.40	-232	7,418	-3.13%	大賣/鉅額交易
2020/06/18	300	26.13	8	26.94	26.90	292	7,306	4.00%	大買/鉅額交易
2020/06/17	0	0.00	1	24.25	24.50	-1	7,128	-0.01%
2020/06/16	3	23.33	6	23.60	23.55	-3	7,031	-0.04%
2020/06/15	19	23.69	4	24.05	24.25	15	6,945	0.22%
2020/06/12	10	22.10	20	22.11	22.85	-10	6,741	-0.15%
2020/06/11	10	21.00	15	21.56	20.80	-5	6,005	-0.08%
2020/06/10	16	19.69	58	20.08	20.15	-42	5,442	-0.77%
2020/06/09	2	17.50	12	17.85	18.35	-10	5,048	-0.20%
2020/06/08	7	16.37	0	0.00	16.70	7	4,725	0.15%
2020/06/05	5	16.13	0	0.00	15.95	5	4,555	0.11%
2020/06/03	0	0.00	0.7	14.05	14.15	-0.7	4,339	-0.02%
2020/06/02	0	0.00	0.1	13.95	13.95	-0.1	4,341	0.00%
2020/05/29	0	0.00	1	13.60	13.70	-1	4,962	-0.02%
2020/05/28	0	0.00	2	13.50	13.45	-2	5,104	-0.04%
2020/05/25	0	0.00	30	13.85	13.70	-30	5,457	-0.55%
2020/05/22	40	13.99	0	0.00	13.95	40	5,430	0.74%
2020/05/11	3	13.35	3	13.20	13.20	0	5,495	0.00%
2020/05/08	7	13.60	4	13.70	13.30	3	5,485	0.05%
2020/05/07	4	13.50	0	0.00	13.50	4	5,447	0.07%
2020/04/27	0	0.00	10	12.10	11.85	-10	5,036	-0.20%
2020/04/24	0	0.00	20	11.90	11.85	-20	4,942	-0.40%
2020/04/23	20	12.23	0	0.00	11.90	20	4,903	0.41%
2020/04/21	0	0.00	2	11.80	11.70	-2	4,677	-0.04%
2020/04/20	0	0.00	1	11.60	11.35	-1	4,532	-0.02%
2020/04/17	2	11.60	0	0.00	11.20	2	4,476	0.04%
2020/04/16	11	11.72	11	11.73	11.70	0	4,397	0.00%
2020/04/15	1	11.10	0	0.00	11.20	1	4,249	0.02%
2020/04/14	2	11.40	7	11.20	11.20	-5	4,222	-0.12%
2020/04/13	2	11.25	0	0.00	11.25	2	4,152	0.05%
2020/04/09	3	11.45	3	11.42	11.25	0	4,063	0.00%
2020/04/08	13	11.91	1	12.05	11.45	12	4,009	0.30%
2020/04/07	1	11.80	2	11.80	11.80	-1	3,856	-0.03%
2020/04/06	1	10.20	1	10.35	10.75	0	3,713	0.00%
2020/03/31	0	0.00	10	9.79	9.75	-10	3,548	-0.28%
2020/03/30	10	9.65	2	9.89	9.80	8	3,498	0.23%
2020/03/27	5	9.78	5	9.73	9.50	0	3,455	0.00%
2020/03/18	17	9.19	17	9.57	9.09	0	3,189	0.00%
2020/03/17	0	0.00	1	9.54	9.54	-1	3,140	-0.03%
2020/03/16	20	9.79	20	9.70	9.17	0	3,058	0.00%
2020/03/12	2	9.37	0	0.00	9.38	2	2,881	0.07%
2020/03/11	5	10.25	0	0.00	10.25	5	2,819	0.18%
2020/03/09	0	0.00	1	12.85	11.60	-1	2,681	-0.04%
2020/03/06	2	12.95	0	0.00	12.85	2	2,549	0.08%
2020/03/05	5	13.70	5	13.30	13.25	0	2,404	0.00%
2020/03/04	8	12.79	31	13.29	13.50	-23	2,074	-1.11%
2020/03/03	16	12.58	8	12.62	12.30	8	1,734	0.46%
2020/03/02	15	12.39	16	12.28	12.30	-1	1,581	-0.06%
2020/02/27	1	12.00	0	0.00	12.15	1	1,469	0.07%
2020/02/26	22	12.53	20	12.63	12.75	2	1,355	0.15%
2020/02/25	1	11.65	0	0.00	11.80	1	1,144	0.09%
2020/02/24	5	12.30	5	12.40	12.05	0	1,067	0.00%
2020/02/21	5	12.18	7	12.45	12.20	-2	1,009	-0.20%
2020/02/20	8	12.30	5	12.52	12.60	3	957	0.31%
2020/02/18	3	11.45	15	11.90	12.30	-12	687	-1.75%
2020/02/17	0	0.00	3	11.25	11.20	-3	564	-0.53%
2020/01/31	0	0.00	1	9.58	9.58	-1	354	-0.28%
2020/01/16	1	10.15	0	0.00	10.15	1	423	0.24%
2020/01/02	0	0.00	10	10.30	10.35	-10	410	-2.43%
2019/12/31	0	0.00	40	10.30	10.35	-40	408	-9.79%
2019/12/18	5	10.35	0	0.00	10.35	5	426	1.17%
2019/12/05	5	10.05	0	0.00	10.10	5	439	1.14%
2019/11/26	10	10.40	0	0.00	10.25	10	438	2.28%
2019/11/25	10	10.40	2	10.40	10.35	8	441	1.81%
2019/11/22	12	10.35	0	0.00	10.35	12	438	2.74%
2019/11/21	8	10.30	0	0.00	10.35	8	441	1.81%
2019/11/14	1	10.35	0	0.00	10.30	1	433	0.23%
2019/11/07	0.4	10.50	0	0.00	10.50	0.4	438	0.08%
2019/10/31	0	0.00	1	10.85	10.75	-1	489	-0.20%
2019/10/28	4	11.10	7	11.34	11.30	-3	468	-0.64%
2019/09/24	0	0.00	2	10.90	10.90	-2	484	-0.41%
2019/09/23	5	10.89	1	10.85	10.80	4	484	0.82%
2019/09/04	0	0.00	6	10.75	10.75	-6	458	-1.31%
2019/08/29	0	0.00	5	10.70	10.70	-5	446	-1.12%
2019/08/26	6	10.65	0	0.00	10.65	6	443	1.35%
2019/08/13	0	0.00	6	10.60	10.55	-6	470	-1.27%
2019/08/08	6	10.75	0	0.00	10.75	6	505	1.19%
2019/07/18	0	0.00	1	11.15	11.20	-1	798	-0.13%
2019/07/12	0	0.00	1	11.50	11.60	-1	970	-0.10%
2019/07/11	1	11.40	0	0.00	11.40	1	974	0.10%
2019/07/08	0	0.00	2	11.25	11.25	-2	993	-0.20%
2019/07/05	0	0.00	5	11.20	11.25	-5	1,116	-0.45%
2019/07/04	0	0.00	1	11.05	11.15	-1	1,135	-0.09%
2019/05/31	0	0.00	1	10.95	11.10	-1	1,628	-0.06%
2019/05/16	1	11.60	0	0.00	11.35	1	1,786	0.06%
2019/05/10	10	12.95	0	0.00	12.95	10	1,725	0.58%
2019/05/09	7	13.35	0	0.00	13.05	7	1,687	0.41%
2019/05/08	0	0.00	2	13.55	13.60	-2	1,557	-0.13%
2019/04/23	0	0.00	1	12.95	12.90	-1	1,408	-0.07%
2019/04/22	0	0.00	1	13.25	12.90	-1	1,395	-0.07%
2019/04/19	10	13.50	10	13.80	13.20	0	1,369	0.00%
2019/04/18	0	0.00	6	12.75	13.10	-6	1,262	-0.48%
2019/04/16	0	0.00	4	12.65	12.70	-4	1,233	-0.32%
2019/04/11	2	13.40	3	13.15	12.95	-1	1,202	-0.08%
2019/04/03	3	13.08	3	13.10	13.20	0	1,006	0.00%
2019/03/29	0	0.00	2	12.25	12.40	-2	852	-0.23%
2019/03/26	0	0.00	20	11.55	11.50	-20	753	-2.65%
2019/03/25	1	11.55	0	0.00	11.45	1	741	0.13%
2019/03/22	1	11.80	0	0.00	11.80	1	727	0.14%
2019/03/21	0	0.00	1	11.95	11.90	-1	718	-0.14%
2019/03/20	22	11.99	0	0.00	12.05	22	706	3.11%
2019/03/04	0	0.00	12	11.46	11.55	-12	633	-1.89%
2019/02/25	5	12.00	0	0.00	11.80	5	580	0.86%
2019/02/22	9	11.94	2	12.20	11.95	7	549	1.27%
2019/02/21	4	11.38	0	0.00	11.40	4	462	0.86%
2019/02/15	2	11.10	0	0.00	11.20	2	520	0.38%
2019/02/14	2	11.10	0	0.00	11.20	2	511	0.39%
2019/02/13	4	10.98	0	0.00	11.00	4	490	0.82%
2019/01/29	0	0.00	3	10.70	10.75	-3	470	-0.64%
2019/01/24	0	0.00	0	10.70	10.65	0	467	0.00%
2019/01/18	1	10.65	0	0.00	10.75	1	461	0.22%
2019/01/17	2	10.50	0	0.00	10.45	2	449	0.45%
2019/01/14	0	0.00	1	10.45	10.45	-1	445	-0.22%
2019/01/11	1	10.40	0	0.00	10.45	1	451	0.22%
2019/01/08	3	10.50	0	0.00	10.40	3	446	0.67%
2019/01/02	0	0.00	1	10.15	10.15	-1	455	-0.22%
2018/12/26	0	0.00	1	10.25	10.20	-1	462	-0.22%
2018/11/30	0	0.00	1	10.90	10.85	-1	480	-0.21%
2018/11/28	3	11.15	0	0.00	10.90	3	460	0.65%
2018/11/20	0	0.00	2	10.20	10.20	-2	419	-0.48%
2018/11/19	0	0.00	2	10.28	10.25	-2	418	-0.48%
2018/11/16	1	10.45	0	0.00	10.30	1	422	0.24%
2018/11/14	2	10.60	0	0.00	10.45	2	426	0.47%
2018/11/07	1	10.20	0	0.00	10.20	1	372	0.27%
2018/11/01	2	9.69	0	0.00	9.70	2	452	0.44%
2018/10/11	0.3	9.50	0	0.00	9.50	0.3	539	0.06%
2018/10/09	0.4	10.60	0	0.00	10.55	0.4	530	0.07%
2018/09/21	5	11.00	0	0.00	11.00	5	631	0.79%
2018/09/11	0	0.00	10	11.05	11.15	-10	656	-1.52%
2018/09/07	0	0.00	2	11.65	11.70	-2	652	-0.31%
2018/08/16	1	12.25	1	12.40	12.25	0	1,137	0.00%
2018/08/15	0	0.00	1	12.15	12.25	-1	1,186	-0.08%
2018/08/13	0	0.00	2	12.25	12.30	-2	1,183	-0.17%
2018/08/10	1	13.60	1	13.20	13.15	0	1,193	0.00%
2018/08/07	1	13.30	0	0.00	13.35	1	1,197	0.08%
2018/08/06	3	13.58	6	13.58	13.60	-3	1,181	-0.25%
2018/08/02	0	0.00	1	13.05	12.85	-1	1,148	-0.09%
2018/08/01	2	13.05	0	0.00	12.85	2	1,155	0.17%
2018/07/26	1	12.95	0	0.00	12.95	1	1,196	0.08%
2018/07/24	0	0.00	1	12.85	12.95	-1	1,164	-0.09%
2018/07/16	0	0.00	1	13.30	13.10	-1	1,190	-0.08%
2018/07/13	0	0.00	1	13.10	12.95	-1	1,157	-0.09%
2018/07/10	0	0.00	1	12.60	12.70	-1	1,148	-0.09%
2018/07/06	1	12.50	0	0.00	12.40	1	1,175	0.09%
2018/06/26	1	12.40	0	0.00	12.25	1	1,206	0.08%
2018/06/19	6	12.92	0	0.00	12.85	6	1,233	0.49%
2018/06/12	1	13.45	0	0.00	13.40	1	1,213	0.08%
2018/06/07	1	13.60	0	0.00	13.60	1	1,439	0.07%
2018/06/06	1	13.40	2	13.73	13.80	-1	1,418	-0.07%
2018/06/04	0	0.00	2	13.25	13.30	-2	1,365	-0.15%
2018/06/01	4	13.54	4	13.79	13.20	0	1,358	0.00%
2018/05/31	0	0.00	3	13.00	13.00	-3	1,280	-0.23%
2018/05/28	0	0.00	2	12.90	13.00	-2	1,337	-0.15%
2018/05/25	1	12.85	0	0.00	12.70	1	1,320	0.08%
2018/05/21	0	0.00	1	12.65	12.60	-1	1,321	-0.08%
2018/05/17	1	12.00	0	0.00	12.30	1	1,325	0.08%
2018/05/15	0	0.00	1	12.25	11.90	-1	1,342	-0.07%
2018/05/14	1	12.50	0	0.00	12.50	1	1,412	0.07%
2018/05/11	5	12.55	0	0.00	12.50	5	1,441	0.35%
2018/05/10	0	0.00	1	12.90	12.65	-1	1,473	-0.07%
2018/05/09	9	12.62	8	12.90	12.60	1	1,535	0.07%
2018/04/25	8	12.15	8	12.30	12.10	0	2,635	0.00%
2018/04/19	0	0.00	40	12.68	12.65	-40	2,906	-1.38%
2018/04/17	0	0.00	2	12.90	12.70	-2	2,963	-0.07%
2018/04/16	0	0.00	50	13.10	12.90	-50	2,974	-1.68%
2018/04/13	52	13.35	116	13.32	13.30	-64	2,979	-2.15%	大賣/
2018/03/30	0	0.00	1	13.05	12.90	-1	3,298	-0.03%
2018/03/28	0	0.00	20	13.18	13.00	-20	3,386	-0.59%
2018/03/27	1	13.30	93	13.15	13.10	-92	3,399	-2.71%
2018/03/26	22	13.00	6	12.94	12.90	16	3,435	0.47%
2018/03/23	30	12.85	0	0.00	12.80	30	3,471	0.86%
2018/03/22	0	0.00	1	13.70	13.30	-1	3,583	-0.03%
2018/03/21	1	13.75	0	0.00	13.70	1	3,659	0.03%
2018/03/19	8	13.85	55	13.87	13.70	-47	3,724	-1.26%
2018/03/15	20	14.05	21	13.93	13.80	-1	3,714	-0.03%
2018/03/14	5	14.05	5	13.97	14.00	0	3,703	0.00%
2018/03/13	1	13.50	0	0.00	14.05	1	3,692	0.03%
2018/03/09	10	13.73	1	13.75	13.55	9	3,466	0.26%
2018/03/08	61	14.02	66	13.78	13.70	-5	3,479	-0.14%
2018/03/07	30	13.95	44	13.80	13.70	-14	3,499	-0.40%
2018/03/06	21	14.00	102	14.09	13.80	-81	3,532	-2.29%	大賣/
2018/03/05	1	13.50	91	14.41	14.15	-90	3,535	-2.55%
2018/03/02	0	0.00	20	13.33	13.25	-20	3,487	-0.57%
2018/03/01	40	13.41	30	13.30	13.25	10	3,598	0.28%
2018/02/27	0	0.00	1	13.45	13.35	-1	3,628	-0.03%
2018/02/26	20	13.50	10	13.40	13.75	10	3,769	0.27%
2018/02/23	21	13.45	30	13.42	13.30	-9	3,755	-0.24%
2018/02/21	10	12.85	0	0.00	12.85	10	3,806	0.26%
2018/02/07	3	12.90	0	0.00	12.90	3	4,025	0.07%
2018/02/06	5	13.16	8	13.05	13.05	-3	4,153	-0.07%
2018/02/05	3	14.45	2	14.40	14.50	1	4,389	0.02%
2018/01/31	0	0.00	5	15.14	15.15	-5	5,132	-0.10%
2018/01/29	8	15.79	1	15.20	16.05	7	5,024	0.14%
2018/01/26	37	14.91	15	15.00	15.00	22	4,783	0.46%
2018/01/25	70	14.78	65	14.75	14.45	5	4,696	0.11%
2018/01/24	146	14.90	64	14.80	14.90	82	4,669	1.76%	大買/
2018/01/23	36	15.54	194	15.38	15.05	-158	4,676	-3.38%	大賣/鉅額交易
2018/01/22	191	15.18	0	0.00	14.85	191	4,504	4.24%	大買/鉅額交易
2018/01/19	175	15.13	324	15.28	15.20	-149	4,448	-3.35%	大買/大賣/鉅額交易
2018/01/18	25	14.63	0	0.00	14.35	25	4,172	0.60%
2018/01/17	55	14.65	70	14.72	14.65	-15	4,138	-0.36%
2018/01/16	11	14.03	10	14.18	14.45	1	4,155	0.02%
2018/01/15	15	14.00	34	14.09	13.90	-19	4,094	-0.46%
2018/01/12	60	13.92	60	13.94	13.90	0	4,091	0.00%
2018/01/11	50	13.94	70	13.82	13.70	-20	4,073	-0.49%
2018/01/10	34	13.55	30	13.59	13.50	4	4,033	0.10%
2018/01/09	80	13.73	50	13.70	13.65	30	4,027	0.74%
2018/01/08	0	0.00	1	13.85	13.65	-1	4,048	-0.02%
2018/01/04	1	14.75	20	14.40	14.30	-19	3,960	-0.48%
2018/01/03	70	14.33	31	14.20	14.55	39	3,920	0.99%
2018/01/02	29	13.98	50	14.10	14.05	-21	3,853	-0.54%