圓剛 (2417)-富邦-台南券商分點個股進出

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
36.00
漲跌
▼0.80
漲幅
-2.17%
成交量
1,264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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/23	1	35.61	0	0.00	35.90	1	5,933	0.02%
2024/04/22	0	0.00	12	36.05	35.45	-12	5,930	-0.20%
2024/04/19	3	37.37	5	36.60	36.75	-2	5,915	-0.03%
2024/04/18	0	0.00	2	38.30	37.75	-2	5,896	-0.03%
2024/04/17	1	38.90	1	39.25	38.75	0	5,882	0.00%
2024/04/16	0	0.00	0.3	38.75	38.60	-0.3	5,885	0.00%
2024/04/15	0	0.00	2	41.70	40.50	-2	5,878	-0.03%
2024/04/12	7	43.07	1	43.00	42.80	6	5,859	0.10%
2024/04/11	0	0.00	16.3	42.30	42.00	-16.3	5,832	-0.28%
2024/04/10	5	44.54	3	43.97	43.90	2	5,772	0.03%
2024/04/09	1	44.45	11	43.84	43.70	-10	5,767	-0.17%
2024/04/08	0	0.00	2	45.03	44.30	-2	5,749	-0.03%
2024/04/03	5	45.18	0	0.00	44.60	5	5,735	0.09%
2024/04/02	5	45.96	6	45.78	45.00	-1	5,733	-0.02%
2024/04/01	19	45.52	6	45.43	44.60	13	5,630	0.23%
2024/03/29	4	45.11	1.1	43.66	43.40	2.9	5,542	0.05%
2024/03/28	0.5	43.95	0	0.00	44.65	0.5	5,483	0.01%
2024/03/27	8	44.78	6	44.55	45.45	2	5,406	0.04%
2024/03/26	64	49.80	27.2	49.58	46.20	36.8	5,295	0.70%
2024/03/25	2	51.75	0	0.00	51.10	2	4,849	0.04%
2024/03/22	6	49.20	8	49.45	50.70	-2	4,833	-0.04%
2024/03/21	7	46.36	3.5	48.04	47.80	3.5	4,780	0.07%
2024/03/20	0	0.00	0	45.70	45.05	0	4,796	0.00%
2024/03/19	6	48.36	7	47.43	47.05	-1	4,847	-0.02%
2024/03/18	1	47.90	0	0.00	47.90	1	4,975	0.02%
2024/03/15	1	48.50	6	46.88	46.55	-5	5,080	-0.10%
2024/03/14	3	48.18	0.2	48.80	49.35	2.8	5,140	0.05%
2024/03/13	4	47.45	5	48.38	49.00	-1	5,148	-0.02%
2024/03/12	6	49.71	7.2	49.60	49.70	-1.2	5,181	-0.02%
2024/03/11	98	52.82	104	52.83	51.50	-6	5,293	-0.11%	大賣/
2024/03/08	22	51.99	23	51.67	50.90	-1	5,071	-0.02%
2024/03/07	133.5	53.37	130.6	53.50	52.80	2.9	4,889	0.06%	大買/大賣/
2024/03/06	67.2	49.92	100.2	50.66	52.20	-33	4,241	-0.78%
2024/03/05	4	46.30	6.2	47.50	47.50	-2.2	3,711	-0.06%
2024/03/04	19	42.73	38.2	42.64	43.20	-19.2	3,668	-0.52%
2024/03/01	1	39.10	6.3	39.16	39.30	-5.3	3,368	-0.16%
2024/02/29	6	38.18	7	38.67	39.00	-1	3,325	-0.03%
2024/02/27	6	36.31	1	36.90	36.30	5	3,511	0.14%
2024/02/26	2.4	37.15	3	36.95	36.75	-0.6	4,034	-0.01%
2024/02/23	13	37.57	19	37.31	36.95	-6	4,044	-0.15%
2024/02/22	126	38.06	116	37.83	38.55	10	4,027	0.25%	大買/大賣/
2024/02/21	3	35.35	0	0.00	35.05	3	3,811	0.08%
2024/02/20	1	35.00	0	0.00	35.10	1	4,085	0.02%
2024/02/19	0	0.00	0	34.70	35.30	0	5,312	0.00%
2024/02/16	6	34.32	2	34.73	34.70	4	5,767	0.07%
2024/02/05	0	0.00	2	33.15	33.00	-2	6,308	-0.03%
2024/02/02	0	0.00	1	33.35	33.70	-1	6,406	-0.02%
2024/02/01	0	0.00	1	33.40	33.30	-1	6,452	-0.02%
2024/01/31	0	0.00	2	33.55	33.65	-2	6,487	-0.03%
2024/01/30	1	33.85	1	33.85	34.00	0	6,575	0.00%
2024/01/29	1	33.90	2	33.88	34.20	-1	6,656	-0.02%
2024/01/26	27.8	34.76	23	34.39	34.25	4.8	6,775	0.07%
2024/01/25	1	33.95	1	33.10	33.00	0	6,958	0.00%
2024/01/22	0	0.00	0	32.90	32.45	0	7,686	0.00%
2024/01/12	4	32.95	10	32.99	32.60	-6	7,803	-0.08%
2024/01/11	4	33.08	0	0.00	33.00	4	7,814	0.05%
2024/01/10	8	33.25	0	0.00	33.20	8	7,828	0.10%
2024/01/09	4	33.76	2	33.78	34.00	2	7,840	0.03%
2024/01/08	1	33.60	0	0.00	33.40	1	7,849	0.01%
2024/01/05	1	34.60	0	0.00	34.55	1	7,853	0.01%
2024/01/04	0	0.00	1	34.40	34.40	-1	7,889	-0.01%
2024/01/02	2	35.20	0	0.00	35.05	2	8,221	0.02%
2023/12/29	4	36.34	5	36.49	36.00	-1	8,823	-0.01%
2023/12/28	0	0.00	8	36.74	36.15	-8	9,249	-0.09%
2023/12/27	10	36.10	0	0.00	36.15	10	9,598	0.10%
2023/12/26	0	0.00	2.8	35.69	35.65	-2.8	9,654	-0.03%
2023/12/22	2	35.95	2	35.70	35.60	0	9,767	0.00%
2023/12/20	1	36.00	0	0.00	36.05	1	9,829	0.01%
2023/12/19	2	35.40	0	0.00	35.20	2	9,925	0.02%
2023/12/18	2	36.38	2	36.08	36.00	0	10,096	0.00%
2023/12/15	8	36.54	8	36.63	36.25	0	10,228	0.00%
2023/12/14	5	37.75	2	37.35	37.20	3	10,270	0.03%
2023/12/13	5	37.86	4	37.70	38.10	1	10,327	0.01%
2023/12/12	2	37.35	1	36.90	36.70	1	10,205	0.01%
2023/12/11	18	39.45	12	39.30	38.70	6	10,107	0.06%
2023/12/08	1	39.00	0	0.00	38.95	1	10,134	0.01%
2023/12/07	2	38.85	3	38.90	38.65	-1	10,177	-0.01%
2023/12/06	19	40.34	309.1	39.41	39.85	-290.1	10,092	-2.87%	大賣/鉅額交易
2023/12/05	7	39.67	11	39.73	39.80	-4	9,913	-0.04%
2023/12/04	11	40.25	6	39.79	39.80	5	9,798	0.05%
2023/12/01	5	38.88	0.2	38.60	38.95	4.8	9,645	0.05%
2023/11/30	18	38.70	9.5	39.11	38.60	8.5	9,605	0.09%
2023/11/29	3	39.27	63	39.45	38.95	-60	9,511	-0.63%
2023/11/28	5	39.16	2	39.45	39.40	3	9,429	0.03%
2023/11/27	5	39.18	19	39.12	39.25	-14	9,361	-0.15%
2023/11/24	18.3	40.46	12	39.97	40.30	6.3	9,279	0.07%
2023/11/22	6	38.29	6.3	38.35	38.25	-0.3	8,297	0.00%
2023/11/21	8	38.13	13.1	38.28	38.15	-5.1	8,215	-0.06%
2023/11/20	278	38.20	14	38.10	37.80	264	8,067	3.27%	大買/鉅額交易
2023/11/17	116	38.30	28	38.35	38.20	88	7,939	1.11%	大買/
2023/11/16	118.2	41.19	108.6	40.53	39.00	9.6	7,643	0.13%	大買/大賣/
2023/11/15	34	38.91	44	38.74	39.35	-10	6,398	-0.16%
2023/11/14	255	37.02	272.5	36.86	35.80	-17.5	5,913	-0.30%	大買/大賣/
2023/11/13	2	34.40	5.1	33.96	34.40	-3.1	5,439	-0.06%
2023/11/10	28	33.71	17	33.19	33.25	11	5,334	0.21%
2023/11/09	1	32.30	1	32.85	32.60	0	5,220	0.00%
2023/11/08	4	33.65	22	33.65	33.35	-18	5,172	-0.35%
2023/11/07	3	33.13	10	34.01	33.50	-7	5,124	-0.14%
2023/11/06	15	33.42	2	33.40	33.55	13	5,027	0.26%
2023/11/03	8	34.74	5.3	34.57	34.80	2.7	4,930	0.05%
2023/11/02	38	35.23	59	35.04	35.60	-21	4,784	-0.44%
2023/11/01	29	34.72	20.4	34.65	34.75	8.6	4,479	0.19%
2023/10/31	16.3	33.68	15.2	33.15	32.80	1.1	4,077	0.03%
2023/10/30	12	35.41	2	35.45	35.90	10	3,788	0.26%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/26	1	29.50	0	0.00	29.70	1	3,624	0.03%
2023/10/24	0.4	30.10	5	29.83	30.50	-4.6	3,562	-0.13%
2023/10/20	4	28.50	0	0.00	28.75	4	3,515	0.11%
2023/10/19	0	0.00	2	30.20	30.00	-2	3,484	-0.06%
2023/10/18	1	31.80	0	0.00	30.50	1	3,460	0.03%
2023/10/16	1	31.00	4	32.05	31.85	-3	3,396	-0.09%
2023/10/13	0	0.00	1	32.75	32.35	-1	3,359	-0.03%
2023/10/12	0	0.00	1	32.65	33.00	-1	3,334	-0.03%
2023/10/11	6	33.08	15	32.72	32.50	-9	3,289	-0.27%
2023/10/06	30	34.40	62.3	34.42	34.25	-32.3	3,221	-1.00%
2023/10/05	98	36.11	73	36.05	35.85	25	2,924	0.85%
2023/10/04	85.3	33.72	79	33.90	34.80	6.3	2,300	0.27%
2023/10/03	45	31.39	45	31.86	31.65	0	1,848	0.00%
2023/10/02	1	28.85	2	29.90	29.90	-1	1,454	-0.07%
2023/09/28	0	0.00	5.6	27.16	27.20	-5.6	1,369	-0.41%
2023/09/27	1	24.70	0	0.00	24.75	1	1,249	0.08%
2023/09/26	2	24.88	43	24.74	24.65	-41	1,233	-3.32%
2023/09/25	1	25.95	0	0.00	25.35	1	1,193	0.08%
2023/09/22	4	26.88	3	26.23	26.65	1	1,142	0.09%
2023/09/21	36	26.50	11	26.98	26.90	25	1,032	2.42%
2023/09/20	14	25.29	18	26.75	26.40	-4	820	-0.49%
2023/09/19	10	24.89	0	0.00	24.95	10	677	1.48%
2023/09/18	27	24.75	22	25.35	25.40	5	590	0.85%
2023/09/15	0	0.00	0.4	23.20	23.10	-0.4	459	-0.09%
2023/09/14	21	23.33	5	23.45	23.20	16	446	3.58%
2023/09/13	0	0.00	2	23.10	23.35	-2	427	-0.47%
2023/09/12	4	22.88	2.2	22.87	22.90	1.8	318	0.57%
2023/07/17	1	21.20	0	0.00	21.40	1	794	0.13%
2023/07/13	1	20.70	0	0.00	20.70	1	800	0.12%
2023/07/07	0	0.00	15	21.61	21.60	-15	795	-1.88%
2023/07/04	0	0.00	2	22.00	22.20	-2	799	-0.25%
2023/07/03	0	0.00	15	22.00	21.85	-15	792	-1.89%
2023/06/29	0	0.00	13.8	21.89	21.75	-13.8	788	-1.75%
2023/06/16	15	22.15	0	0.00	22.20	15	778	1.93%
2023/06/02	5	22.02	0	0.00	22.15	5	770	0.65%
2023/06/01	0	21.95	0	0.00	21.95	0	772	0.00%
2023/05/18	1	21.40	0	0.00	21.40	1	771	0.13%
2023/05/12	0.1	21.10	0	0.00	21.00	0.1	768	0.01%
2023/05/09	1	22.20	0	0.00	22.10	1	731	0.14%
2023/05/04	0	0.00	3	22.82	23.10	-3	690	-0.43%
2023/05/03	33	23.08	0	0.00	22.95	33	656	5.03%
2023/05/02	0	0.00	2	25.45	25.45	-2	383	-0.52%
2023/04/25	0.1	22.94	0	0.00	22.75	0.1	306	0.02%
2023/04/21	0	23.40	0	0.00	23.20	0	303	0.00%
2023/04/20	0	23.80	1	23.65	23.65	-1	300	-0.33%
2023/04/18	7	24.14	6	24.15	23.95	1	292	0.34%
2023/04/12	1	24.25	1	24.30	24.25	0	284	0.00%
2023/04/11	0	24.20	0	0.00	24.10	0	285	0.00%
2023/04/10	0	24.15	0	0.00	24.05	0	285	0.00%
2023/03/31	0.1	23.25	0	0.00	23.35	0.1	288	0.02%
2023/03/09	1	24.45	2	24.63	24.50	-1	486	-0.21%
2023/03/07	1	24.15	0	0.00	24.10	1	496	0.20%
2023/03/06	1	24.20	1	24.15	24.20	0	627	0.00%
2023/03/03	0	0.00	1	23.75	23.80	-1	691	-0.14%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.01%
2023/02/24	1	23.80	0	0.00	23.80	1	692	0.15%
2023/02/23	0	23.90	0	0.00	23.95	0	691	0.00%
2023/02/17	0	0.00	1.2	23.58	23.70	-1.2	710	-0.17%
2023/02/16	0	0.00	0.3	23.45	23.50	-0.3	788	-0.04%
2023/02/09	0	0.00	0.1	23.50	23.65	-0.1	801	-0.01%
2023/02/02	0	0.00	1	23.60	23.45	-1	789	-0.13%
2023/02/01	1	23.20	0	0.00	23.15	1	784	0.13%
2023/01/31	0	0.00	1	22.90	23.00	-1	785	-0.13%
2023/01/12	0	22.35	0	0.00	22.30	0	778	0.00%
2023/01/11	0	22.80	0	0.00	22.55	0	778	0.00%
2023/01/10	0	22.80	0	0.00	22.70	0	780	0.00%
2023/01/09	0	0.00	1	22.95	22.95	-1	781	-0.13%
2022/12/26	0	0.00	1	23.00	22.75	-1	887	-0.11%
2022/12/23	3	22.75	3	22.75	22.60	0	884	0.00%
2022/12/20	3	22.87	0	0.00	22.05	3	892	0.34%
2022/12/14	12	24.29	15	24.18	23.60	-3	886	-0.34%
2022/12/13	2	23.45	3	23.65	23.30	-1	817	-0.12%
2022/12/05	5	23.20	0	0.00	23.45	5	891	0.56%
2022/11/29	1	23.65	3	23.53	23.50	-2	938	-0.21%
2022/11/28	2	24.95	53	24.50	24.25	-51	927	-5.50%
2022/11/25	53	23.98	0	0.00	24.30	53	799	6.63%
2022/11/24	0	0.00	2	22.00	22.10	-2	741	-0.27%
2022/11/23	2	22.45	0	0.00	22.15	2	745	0.27%
2022/11/17	0	0.00	2	22.28	22.30	-2	755	-0.26%
2022/11/15	2	22.40	1	22.40	22.40	1	776	0.13%
2022/11/14	7	23.30	7	22.89	23.60	0	784	0.00%
2022/10/31	0.3	19.75	0	0.00	19.55	0.3	719	0.04%
2022/10/27	1	20.00	0	0.00	20.10	1	725	0.14%
2022/10/25	1	19.40	1	19.15	19.15	0	726	0.00%
2022/10/21	0	19.40	0	0.00	19.25	0	735	0.00%
2022/10/14	0	0.00	0	19.75	19.60	0	742	-0.01%
2022/10/13	2	19.25	2	18.95	18.95	0	742	0.00%
2022/10/12	1	19.75	1	20.10	20.10	0	736	0.00%
2022/10/11	0	20.20	0	0.00	20.00	0	738	0.00%
2022/09/28	1	19.90	0	0.00	19.30	1	650	0.16%
2022/09/26	0	20.90	0	0.00	20.20	0	651	0.00%
2022/09/23	0	22.09	0	0.00	21.65	0	653	0.01%
2022/09/22	0	0.00	0	22.40	22.40	0	656	-0.01%
2022/09/19	0	22.95	0	0.00	22.80	0	659	0.00%
2022/09/16	1	23.81	1	23.45	23.45	0	657	0.01%
2022/09/15	0	24.25	0	0.00	24.20	0	658	0.01%
2022/09/14	0	23.65	0	0.00	23.75	0	657	0.00%
2022/09/13	4	24.42	7	24.30	24.15	-3	655	-0.46%
2022/09/12	1	25.00	2	25.10	24.90	-1	650	-0.15%
2022/09/08	5	24.66	88	24.38	24.90	-83	610	-13.59%
2022/09/07	1	23.10	1	23.20	23.20	0	557	0.00%
2022/09/06	2	23.85	2	23.63	24.05	0	519	0.00%
2022/09/05	14	24.29	5	24.43	24.25	9	488	1.84%
2022/09/01	0	23.78	0	0.00	23.70	0	484	0.00%
2022/08/31	1	24.65	0	0.00	24.30	1	492	0.20%
2022/08/30	0	0.00	1	23.50	23.75	-1	557	-0.18%
2022/08/24	0	0.00	1	23.50	23.30	-1	567	-0.18%
2022/08/23	0	0.00	1	23.40	23.30	-1	562	-0.18%
2022/08/22	7	23.46	0	0.00	23.45	7	561	1.25%
2022/08/19	1	23.30	0	0.00	23.25	1	553	0.18%
2022/08/17	1	23.40	1	23.25	23.30	0	528	0.00%
2022/07/29	0	0.00	1	22.15	22.25	-1	865	-0.12%
2022/07/20	0	0.00	3	21.30	21.30	-3	1,761	-0.17%
2022/07/13	3	20.50	0	0.00	20.40	3	3,565	0.08%
2022/07/11	0	0.00	6	20.79	20.70	-6	3,627	-0.17%
2022/07/08	0	0.00	3	21.10	20.70	-3	3,631	-0.08%
2022/07/07	0	0.00	4	20.50	20.50	-4	3,630	-0.11%
2022/07/06	2	20.63	0	0.00	19.80	2	3,636	0.05%
2022/07/05	7	20.26	0	0.00	20.30	7	3,649	0.19%
2022/07/01	0	0.00	21	20.63	19.70	-21	3,669	-0.57%
2022/06/28	0	0.00	4	23.05	23.25	-4	3,796	-0.11%
2022/06/27	0	0.00	2	23.10	23.15	-2	3,808	-0.05%
2022/06/21	0.1	22.50	0	0.00	22.80	0.1	3,982	0.00%
2022/06/20	1	22.85	0	0.00	21.60	1	3,979	0.03%
2022/06/17	2	23.70	0	0.00	23.70	2	3,964	0.05%
2022/06/16	9	24.20	0	0.00	24.20	9	3,964	0.23%
2022/06/15	2	25.00	0	0.00	24.80	2	3,966	0.05%
2022/06/09	0	0.00	1	25.65	25.65	-1	3,982	-0.03%
2022/06/08	3	26.23	0	0.00	26.25	3	3,974	0.08%
2022/06/07	0	0.00	7	25.81	25.80	-7	3,908	-0.18%
2022/05/27	1.1	25.50	0	0.00	25.40	1.1	3,915	0.03%
2022/05/23	0	0.00	2	25.90	26.05	-2	3,909	-0.05%
2022/05/20	1	26.30	1	26.05	26.05	0	3,916	0.00%
2022/05/19	15	26.91	18	26.72	25.80	-3	3,907	-0.08%
2022/05/18	7	26.19	0	0.00	26.15	7	3,836	0.18%
2022/05/17	0	0.00	1	25.30	25.25	-1	3,819	-0.03%
2022/05/16	0	0.00	1	25.35	25.35	-1	3,820	-0.03%
2022/05/12	3	26.02	4	25.35	24.20	-1	3,798	-0.03%
2022/05/11	5	27.84	2	26.75	26.75	3	3,771	0.08%
2022/05/10	13	27.49	1	27.60	27.60	12	3,715	0.32%
2022/05/09	4	28.43	4	27.85	27.85	0	3,704	0.00%
2022/05/05	1	28.95	1	28.60	28.65	0	3,680	0.00%
2022/05/04	0	0.00	1	27.65	28.25	-1	3,661	-0.03%
2022/05/03	1	28.45	1	28.00	28.00	0	3,645	0.00%
2022/04/29	3	30.18	1	29.10	29.10	2	3,632	0.06%
2022/04/28	4	29.75	4	29.81	30.00	0	3,512	0.00%
2022/04/27	8	30.54	9	30.31	30.25	-1	3,448	-0.03%
2022/04/26	88	32.81	79	32.45	30.15	9	3,302	0.27%
2022/04/25	286	35.19	411.1	35.02	32.15	-125.1	2,950	-4.24%	大買/大賣/鉅額交易
2022/04/22	269	33.15	179	32.64	33.80	90	2,202	4.09%	大買/大賣/
2022/04/21	44.1	31.42	25	30.99	30.75	19.1	1,912	1.00%
2022/04/20	8	29.43	156	29.73	29.90	-148	1,712	-8.64%	大賣/鉅額交易
2022/04/19	470	30.27	317	30.32	30.35	153	1,600	9.56%	大買/大賣/鉅額交易
2022/04/18	0	0.00	14	27.51	27.60	-14	1,408	-0.99%
2022/04/12	0	26.50	0	0.00	25.60	0	2,124	0.00%
2022/04/11	1	27.00	0	0.00	26.80	1	2,213	0.05%
2022/04/08	0	28.20	2	28.25	28.55	-2	2,323	-0.09%
2022/04/07	1	28.30	0	0.00	28.20	1	2,417	0.04%
2022/04/06	0	29.00	0	0.00	29.00	0	2,780	0.00%
2022/04/01	4	28.90	4	28.61	28.30	0	3,155	0.00%
2022/03/30	0	27.80	0	0.00	27.60	0	3,643	0.00%
2022/03/29	0.2	28.05	0	0.00	28.00	0.2	3,754	0.01%
2022/03/28	2	27.50	3.2	28.42	28.70	-1.2	3,664	-0.03%
2022/03/18	0	0.00	0.3	25.75	25.95	-0.3	3,579	-0.01%
2022/03/16	0	0.00	2	25.10	25.00	-2	3,583	-0.06%
2022/03/01	0	0.00	1	27.60	27.75	-1	3,664	-0.03%
2022/02/25	0	0.00	6	27.20	27.25	-6	3,671	-0.16%
2022/02/24	0	27.60	20	26.95	27.00	-20	3,670	-0.54%
2022/02/14	0	0.00	0.1	29.85	29.90	-0.1	3,686	0.00%
2022/01/26	0	0.00	1	30.10	30.10	-1	3,659	-0.03%
2022/01/25	1.1	31.29	0	0.00	30.65	1.1	3,655	0.03%
2022/01/21	1.2	32.00	1	32.30	32.00	0.2	3,640	0.01%
2022/01/20	5	33.00	5	32.65	32.60	0	3,630	0.00%
2022/01/19	6	33.65	1	33.70	33.30	5	3,613	0.14%
2022/01/17	3	33.23	0	0.00	33.00	3	3,541	0.08%
2022/01/14	0	0.00	1	31.80	32.80	-1	3,515	-0.03%
2022/01/13	0	0.00	3	33.50	32.85	-3	3,510	-0.09%
2022/01/12	7	33.77	6	33.82	33.20	1	3,504	0.03%
2022/01/11	2	33.38	1	34.30	33.70	1	3,457	0.03%
2022/01/10	13	36.20	16	35.91	34.00	-3	3,372	-0.09%
2022/01/07	13	36.22	3	36.10	35.15	10	3,310	0.30%
2022/01/06	14	36.18	13	36.36	37.15	1	3,281	0.03%
2022/01/05	86	36.07	81	36.20	37.60	5	3,478	0.14%
2022/01/04	0	0.00	5	34.70	34.70	-5	3,098	-0.16%
2022/01/03	10	32.63	9.1	33.02	31.55	0.9	3,040	0.03%
2021/12/30	6.1	31.89	8.1	31.86	32.00	-2	2,923	-0.07%
2021/12/29	21	33.39	11	33.23	32.80	10	2,834	0.35%
2021/12/28	4	33.18	7.2	33.28	33.55	-3.2	2,457	-0.13%
2021/12/27	11	29.92	26.3	29.75	30.50	-15.3	2,038	-0.75%
2021/12/24	23.1	29.81	4	28.96	30.00	19.1	1,708	1.12%
2021/12/23	26	26.29	29.2	26.54	27.30	-3.2	1,492	-0.21%
2021/12/22	10	25.12	6	25.12	24.85	4	1,379	0.29%
2021/12/20	0.1	24.33	0	0.00	24.25	0.1	1,448	0.01%
2021/12/15	0.1	24.35	0	0.00	24.35	0.1	1,820	0.00%
2021/12/02	0.1	24.85	0	0.00	24.70	0.1	2,165	0.00%
2021/11/29	2	25.73	0	0.00	25.10	2	2,161	0.09%
2021/11/26	6	25.93	37	25.94	26.00	-31	2,107	-1.47%
2021/11/25	0.1	25.40	0	0.00	25.30	0.1	2,098	0.00%
2021/11/23	0.1	25.05	0	0.00	25.00	0.1	2,189	0.00%
2021/11/22	1	25.20	0	0.00	25.55	1	2,208	0.05%
2021/11/19	0.1	25.65	0	0.00	25.40	0.1	2,196	0.00%
2021/11/17	6	26.85	0	0.00	26.60	6	2,221	0.27%
2021/10/28	0	0.00	1	27.55	27.70	-1	2,657	-0.04%
2021/10/26	6	27.33	0	0.00	27.15	6	2,683	0.22%
2021/10/25	0	0.00	0.8	26.90	26.95	-0.8	2,719	-0.03%
2021/10/21	3	26.50	3	27.25	27.35	0	2,756	0.00%
2021/10/15	0.5	24.42	0	0.00	24.70	0.5	2,801	0.02%
2021/10/14	0.8	23.85	0	0.00	24.15	0.8	2,784	0.03%
2021/10/13	0	0.00	20	27.80	26.50	-20	2,712	-0.74%
2021/09/29	0.4	26.41	0	0.00	26.05	0.4	2,348	0.01%
2021/09/24	0	0.00	6	29.05	29.00	-6	2,361	-0.25%
2021/09/17	0	0.00	10	30.72	30.50	-10	2,370	-0.42%
2021/09/16	0	0.00	1	30.50	30.50	-1	2,367	-0.04%
2021/09/14	3	30.90	24	30.60	31.00	-21	2,367	-0.89%
2021/09/13	0	0.00	2.1	29.90	29.85	-2.1	2,325	-0.09%
2021/09/10	5	30.26	3	30.25	30.05	2	2,330	0.09%
2021/09/09	71.1	30.72	70	30.70	31.00	1.1	2,295	0.05%
2021/09/08	119	28.89	118	29.01	29.80	1	1,997	0.05%	大買/大賣/
2021/09/06	0	0.00	1	28.50	27.45	-1	1,919	-0.05%
2021/08/26	1	28.30	0	0.00	28.30	1	1,843	0.05%
2021/08/23	0	0.00	1	28.65	28.60	-1	1,939	-0.05%
2021/08/18	0	0.00	1	27.35	28.85	-1	1,962	-0.05%
2021/08/17	2	28.53	0	0.00	27.65	2	1,982	0.10%
2021/08/16	7	28.70	1	29.40	29.15	6	2,018	0.30%
2021/08/13	2	30.15	0	0.00	29.00	2	2,071	0.10%
2021/08/11	1	30.60	1	30.30	30.20	0	2,587	0.00%
2021/08/10	1	30.60	11.1	30.42	30.80	-10.1	2,992	-0.34%
2021/08/09	0	0.00	1	31.75	31.55	-1	3,314	-0.03%
2021/08/06	0	0.00	1.4	34.42	34.10	-1.4	3,516	-0.04%
2021/08/04	1	36.00	2	36.00	35.90	-1	3,700	-0.03%
2021/08/03	2	35.75	4	35.84	36.65	-2	3,774	-0.05%
2021/08/02	0	0.00	1	35.25	35.20	-1	3,658	-0.03%
2021/07/30	0	0.00	1	35.50	35.20	-1	3,707	-0.03%
2021/07/29	2	34.98	1	35.05	35.00	1	3,693	0.03%
2021/07/28	1	35.05	0	0.00	35.10	1	3,714	0.03%
2021/07/27	1	37.40	0	0.00	37.00	1	3,791	0.03%
2021/07/26	4.1	38.07	3	37.60	37.55	1.1	3,826	0.03%
2021/07/23	0	0.00	0.1	39.00	37.70	-0.1	3,811	0.00%
2021/07/22	1	39.30	0	0.00	39.20	1	3,843	0.03%
2021/07/21	20	38.80	0	0.00	38.80	20	3,868	0.52%
2021/07/20	7	39.20	10	39.20	39.15	-3	3,889	-0.08%
2021/07/19	0	0.00	1	40.60	40.45	-1	3,879	-0.03%
2021/07/14	2	40.50	2	40.30	40.35	0	3,971	0.00%
2021/07/13	2	40.20	0	0.00	40.30	2	4,030	0.05%
2021/07/12	0.1	39.40	0	0.00	39.95	0.1	4,051	0.00%
2021/07/08	0	0.00	3	40.05	39.95	-3	4,130	-0.07%
2021/07/07	5	40.00	0	0.00	40.00	5	4,313	0.12%
2021/07/06	10	40.55	7	40.59	40.30	3	4,367	0.07%
2021/07/05	10	40.40	0	0.00	40.85	10	4,442	0.23%
2021/07/02	0.1	40.60	1	40.45	40.40	-1	4,509	-0.02%
2021/07/01	5	39.90	0	0.00	40.00	5	4,621	0.11%
2021/06/30	1	40.25	0.7	40.50	40.30	0.3	4,965	0.01%
2021/06/29	3	40.30	0.3	40.50	40.25	2.7	5,111	0.05%
2021/06/28	7	40.84	2	40.93	40.85	5	5,212	0.10%
2021/06/23	0.1	40.10	0	0.00	40.20	0.1	5,556	0.00%
2021/06/22	1	39.85	0	0.00	39.80	1	5,577	0.02%
2021/06/21	0	40.05	0	0.00	39.85	0	5,636	0.00%
2021/06/17	0	0.00	1	40.80	41.10	-1	5,835	-0.02%
2021/06/16	0	0.00	1	40.75	40.30	-1	5,909	-0.02%
2021/06/15	6	41.35	0	0.00	41.35	6	5,947	0.10%
2021/06/11	0	0.00	2	42.05	41.80	-2	5,998	-0.03%
2021/06/10	0	42.00	0	0.00	42.10	0	6,036	0.00%
2021/06/08	1	42.50	1	43.00	42.50	0	6,122	0.00%
2021/06/02	1.3	43.99	0	0.00	44.20	1.3	6,186	0.02%
2021/06/01	4	44.06	5.2	44.60	44.70	-1.2	6,183	-0.02%
2021/05/31	1	43.25	0	0.00	43.60	1	6,152	0.02%
2021/05/28	10	43.50	1	43.30	43.30	9	6,155	0.15%
2021/05/27	0	0.00	3	43.48	43.35	-3	6,155	-0.05%
2021/05/26	3	43.77	2	43.95	43.80	1	6,163	0.02%
2021/05/25	0	0.00	2	43.13	43.05	-2	6,161	-0.03%
2021/05/24	3	44.52	10	44.03	43.85	-7	6,157	-0.11%
2021/05/21	1.1	43.85	3	43.85	43.95	-2	6,168	-0.03%
2021/05/20	11.1	45.85	15	46.25	43.95	-3.9	6,150	-0.06%
2021/05/19	93.2	50.03	91	48.67	46.70	2.2	5,957	0.04%
2021/05/18	18	48.54	3	48.25	48.00	15	5,696	0.26%
2021/05/17	8	48.13	6	48.18	48.45	2	5,364	0.04%
2021/05/14	13	43.79	66	45.48	44.05	-53	5,053	-1.05%
2021/05/13	54	41.49	4	41.48	42.15	50	4,831	1.03%
2021/05/12	10	41.11	5	41.38	38.35	5	4,786	0.10%
2021/05/11	1	40.05	31	39.95	40.00	-30	4,733	-0.63%
2021/05/10	0	0.00	1	43.00	42.80	-1	4,823	-0.02%
2021/05/07	2	43.53	0	0.00	43.40	2	4,885	0.04%
2021/05/06	4	44.11	0	0.00	43.75	4	4,975	0.08%
2021/05/05	0	0.00	1	43.70	43.80	-1	5,101	-0.02%
2021/05/04	16	42.81	2	44.93	44.10	14	5,669	0.25%
2021/05/03	0	0.00	30	46.70	46.60	-30	6,026	-0.50%
2021/04/29	0.7	48.43	1	48.00	47.75	-0.3	6,040	0.00%
2021/04/28	0.1	48.50	0	0.00	48.00	0.1	6,127	0.00%
2021/04/27	3.1	48.08	0	0.00	48.20	3.1	6,175	0.05%
2021/04/26	2	47.35	1	47.40	46.90	1	6,181	0.02%
2021/04/23	3	47.27	0	0.00	47.20	3	6,205	0.05%
2021/04/22	1	47.00	1.1	48.87	46.65	-0.1	6,265	0.00%
2021/04/21	0	0.00	3.8	48.94	48.60	-3.8	6,222	-0.06%
2021/04/20	1	49.60	0	0.00	49.25	1	6,226	0.02%
2021/04/19	1	48.80	0	0.00	50.10	1	6,235	0.02%
2021/04/16	1	50.10	1	49.95	49.60	0	6,242	0.00%
2021/04/15	0.1	48.85	6	48.60	49.40	-6	6,252	-0.10%
2021/04/14	2	49.05	1	49.00	49.05	1	6,336	0.02%
2021/04/09	1	51.00	1	51.60	50.50	0	6,338	0.00%
2021/04/08	3	51.57	4	51.53	51.80	-1	6,406	-0.02%
2021/04/07	4	51.43	4	51.60	51.70	0	6,357	0.00%
2021/04/06	37	52.05	27	50.65	52.30	10	6,261	0.16%
2021/04/01	2	49.85	10	50.06	50.10	-8	5,963	-0.13%
2021/03/31	11	48.06	2	47.98	47.95	9	5,904	0.15%
2021/03/30	1	46.85	1	46.80	46.80	0	5,944	0.00%
2021/03/29	2	46.33	2	46.33	46.00	0	6,055	0.00%
2021/03/26	5	46.50	23	46.68	46.20	-18	6,150	-0.29%
2021/03/25	0	0.00	1	49.25	49.40	-1	5,968	-0.02%
2021/03/24	2	49.80	2	50.10	49.45	0	6,027	0.00%
2021/03/23	3	50.15	0	0.00	50.00	3	6,012	0.05%
2021/03/22	5	48.70	1	49.00	48.40	4	5,929	0.07%
2021/03/19	1	48.40	0	0.00	49.15	1	5,962	0.02%
2021/03/18	2	48.65	2	49.10	49.45	0	5,930	0.00%
2021/03/17	40	48.45	41	48.33	48.50	-1	6,020	-0.02%
2021/03/15	5	47.85	7	47.55	47.85	-2	6,151	-0.03%
2021/03/12	14	46.79	12	47.04	46.70	2	6,255	0.03%
2021/03/11	1	44.35	3	44.72	45.70	-2	6,520	-0.03%
2021/03/10	6	43.72	11	44.04	44.30	-5	6,566	-0.08%
2021/03/09	9	42.57	14	42.65	43.05	-5	6,673	-0.07%
2021/03/08	2	44.13	1	43.65	43.70	1	6,785	0.01%
2021/03/05	8	44.24	0	0.00	44.05	8	6,866	0.12%
2021/03/03	2	45.30	1	45.10	46.10	1	7,102	0.01%
2021/03/02	0	0.00	1	45.50	45.75	-1	7,179	-0.01%
2021/02/26	3	46.82	0	0.00	46.65	3	7,293	0.04%
2021/02/25	2	47.25	6	47.38	47.60	-4	7,417	-0.05%
2021/02/24	2	46.95	1	47.40	46.65	1	7,494	0.01%
2021/02/23	0	0.00	12	46.92	47.05	-12	7,548	-0.16%
2021/02/22	1	45.90	2	46.55	46.25	-1	7,792	-0.01%
2021/02/19	2	45.00	12	44.74	45.15	-10	7,896	-0.13%
2021/02/18	3	44.57	10	44.46	44.75	-7	8,052	-0.09%
2021/02/17	14	43.66	0	0.00	43.50	14	8,142	0.17%
2021/02/05	11	45.21	2	45.05	45.15	9	8,225	0.11%
2021/02/04	5	46.72	7	46.47	45.90	-2	8,372	-0.02%
2021/02/03	8.1	46.35	2	46.15	46.05	6.1	8,611	0.07%
2021/02/02	1	45.90	6	47.24	47.05	-5	9,071	-0.06%
2021/02/01	43	46.88	52	47.49	46.10	-9	9,154	-0.10%
2021/01/29	18	46.09	23	45.77	45.30	-5	9,183	-0.05%
2021/01/28	38	48.06	15.1	48.14	46.90	22.9	9,305	0.25%
2021/01/27	10	48.90	10	48.30	47.60	0	9,417	0.00%
2021/01/26	48	49.83	36.2	49.60	48.80	11.8	9,415	0.13%
2021/01/25	26.1	50.51	27.7	50.28	51.80	-1.6	9,068	-0.02%
2021/01/22	3	46.78	11.2	46.92	47.15	-8.2	9,049	-0.09%
2021/01/21	124	46.75	125	46.21	46.05	-1	9,562	-0.01%	大買/大賣/
2021/01/20	7	45.69	1	45.95	44.75	6	9,710	0.06%
2021/01/19	3	47.02	1	47.25	47.45	2	10,071	0.02%
2021/01/18	2	44.90	1	46.60	46.45	1	10,146	0.01%
2021/01/15	6	46.81	2	47.00	45.60	4	10,170	0.04%
2021/01/14	1	48.10	1	48.15	47.95	0	10,205	0.00%
2021/01/13	1	47.30	0	0.00	47.85	1	10,288	0.01%
2021/01/12	2	47.78	0	0.00	46.75	2	10,447	0.02%
2021/01/11	2	46.25	1	46.45	47.95	1	10,593	0.01%
2021/01/08	2	47.30	1	48.00	47.70	1	10,854	0.01%
2021/01/07	3	47.12	10.1	47.33	47.90	-7.1	11,012	-0.06%
2021/01/06	10	46.39	12	46.02	46.10	-2	11,545	-0.02%
2021/01/05	10.4	47.96	10	47.45	47.40	0.4	11,670	0.00%
2021/01/04	9	48.95	0	0.00	48.65	9	11,975	0.08%
2020/12/31	14	51.14	1	50.90	49.95	13	12,299	0.11%
2020/12/30	2	49.05	1	49.15	49.15	1	12,633	0.01%
2020/12/29	1	48.75	1	49.00	48.65	0	13,953	0.00%
2020/12/28	3	48.68	0	49.20	48.70	3	14,744	0.02%
2020/12/25	3	50.10	3	50.08	49.10	0	15,292	0.00%
2020/12/24	6	49.43	7	49.49	49.85	-1	15,589	-0.01%
2020/12/23	3	48.52	6	48.05	48.05	-3	15,999	-0.02%
2020/12/22	10	49.83	5	50.36	50.50	5	16,303	0.03%
2020/12/21	5	48.86	5	49.27	49.00	0	16,405	0.00%
2020/12/18	2	49.03	13	48.81	48.55	-11	16,703	-0.07%
2020/12/17	6	50.30	3	50.33	49.80	3	16,903	0.02%
2020/12/16	2	51.40	1	50.50	50.40	1	17,059	0.01%
2020/12/15	2	50.50	4	51.03	49.95	-2	17,679	-0.01%
2020/12/14	1	49.30	2	50.15	50.10	-1	17,777	-0.01%
2020/12/11	5	50.60	10	50.32	49.60	-5	18,149	-0.03%
2020/12/10	2	50.35	7	50.57	50.00	-5	18,917	-0.03%
2020/12/09	4	51.90	3	52.10	51.70	1	19,978	0.01%
2020/12/08	12	52.49	23	51.86	53.00	-11	20,588	-0.05%
2020/12/07	17.2	51.43	13	52.09	51.10	4.2	21,166	0.02%
2020/12/04	3	56.40	2	56.25	55.60	1	21,372	0.00%
2020/12/03	5	56.02	8	56.03	56.00	-3	22,484	-0.01%
2020/12/02	4	57.38	21	57.12	57.30	-17	22,967	-0.07%
2020/12/01	1	59.10	13	59.97	58.70	-12	22,885	-0.05%
2020/11/30	8	59.15	23	59.33	59.60	-15	22,824	-0.07%
2020/11/27	12	58.55	9	58.70	59.00	3	22,754	0.01%
2020/11/26	0	0.00	6	56.80	57.30	-6	22,648	-0.03%
2020/11/25	4	58.88	2	57.85	57.30	2	22,623	0.01%
2020/11/24	5	59.36	6	59.85	58.60	-1	22,575	0.00%
2020/11/23	2	59.00	2	58.20	58.80	0	22,488	0.00%
2020/11/20	2	58.55	1	57.70	57.70	1	22,423	0.00%
2020/11/19	11	59.60	14	59.15	58.90	-3	22,402	-0.01%
2020/11/18	10	57.75	9	58.12	58.20	1	22,172	0.00%
2020/11/17	2	57.00	0	0.00	56.90	2	22,218	0.01%
2020/11/16	2	57.75	1	57.70	57.60	1	22,288	0.00%
2020/11/13	4	57.95	15	57.79	57.70	-11	22,387	-0.05%
2020/11/12	10	56.66	19	55.87	57.00	-9	22,431	-0.04%
2020/11/11	8	56.38	49	56.33	57.00	-41	22,480	-0.18%
2020/11/10	56.1	56.97	102	57.29	55.50	-45.9	22,356	-0.21%	大賣/
2020/11/09	2	60.85	3	61.47	61.40	-1	22,067	0.00%
2020/11/06	3	61.10	18	61.44	60.20	-15	22,089	-0.07%
2020/11/05	56	61.86	48	61.53	61.40	8	22,156	0.04%
2020/11/04	8	61.75	6	62.63	62.10	2	22,340	0.01%
2020/11/03	11	62.49	22	62.17	61.80	-11	22,675	-0.05%
2020/11/02	12	61.23	12	62.40	61.70	0	23,534	0.00%
2020/10/30	31	65.08	21	64.76	62.20	10	24,425	0.04%
2020/10/29	26	65.72	31	65.03	66.50	-5	24,742	-0.02%
2020/10/28	7	63.44	1	63.20	63.50	6	24,299	0.02%
2020/10/27	34	63.51	29	64.01	63.30	5	24,240	0.02%
2020/10/26	5	61.38	8	61.34	60.70	-3	23,993	-0.01%
2020/10/23	0	0.00	1	63.20	62.60	-1	24,069	0.00%
2020/10/22	22	62.81	11	62.64	62.80	11	24,313	0.05%
2020/10/21	36	62.35	6	62.32	62.70	30	24,494	0.12%
2020/10/20	3	63.90	4	62.88	62.50	-1	24,854	0.00%
2020/10/19	12	62.51	46.9	63.11	62.20	-34.9	24,855	-0.14%
2020/10/16	27	65.63	20	63.85	63.00	7	24,855	0.03%
2020/10/15	7	67.86	13	67.68	66.80	-6	24,894	-0.02%
2020/10/14	17	70.36	34	68.86	67.30	-17	25,105	-0.07%
2020/10/13	21	68.23	20	68.19	67.20	1	25,279	0.00%
2020/10/12	157	68.68	157	68.68	67.70	0	25,195	0.00%	大買/大賣/
2020/10/08	83.4	68.79	74	68.83	67.50	9.4	25,336	0.04%
2020/10/07	13.2	67.45	16	67.77	68.10	-2.9	25,620	-0.01%
2020/10/06	104	68.15	60	68.61	67.50	44	25,528	0.17%	大買/
2020/10/05	40	64.58	53	64.90	66.50	-13	24,601	-0.05%
2020/09/30	58	61.28	55	61.18	60.50	3	24,577	0.01%
2020/09/29	18	61.11	7	60.76	60.10	11	24,713	0.04%
2020/09/28	48	62.40	55	62.11	63.00	-7	24,954	-0.03%
2020/09/25	13	60.65	38	59.31	59.10	-25	24,564	-0.10%
2020/09/24	22	63.13	20	63.26	62.50	2	24,296	0.01%
2020/09/23	20	65.88	11	65.17	64.00	9	24,222	0.04%
2020/09/22	6	63.12	31	62.99	66.00	-25	24,073	-0.10%
2020/09/21	0	0.00	1	66.70	64.70	-1	23,946	0.00%
2020/09/18	206.6	66.89	218	66.92	65.80	-11.4	23,911	-0.05%	大買/大賣/
2020/09/17	8	63.64	5	63.70	64.00	3	23,321	0.01%
2020/09/16	15	64.23	10	64.48	64.00	5	23,269	0.02%
2020/09/15	37	64.85	79	64.19	63.70	-42	22,979	-0.18%
2020/09/14	210	62.39	213	60.98	64.10	-3	22,178	-0.01%	大買/大賣/
2020/09/11	50	61.26	37	62.34	58.30	13	21,177	0.06%
2020/09/10	30	64.47	21	62.84	64.30	9	20,578	0.04%
2020/09/09	31	66.61	40	66.92	68.00	-9	19,988	-0.04%
2020/09/08	415	72.21	449.8	72.41	67.20	-34.8	19,686	-0.18%	大買/大賣/
2020/09/07	33	78.74	25.1	75.21	71.10	7.9	19,288	0.04%
2020/09/04	0.6	78.80	0	0.00	79.00	0.6	19,331	0.00%
2020/09/02	3	75.70	4	75.00	76.60	-1	20,043	0.00%
2020/09/01	1	72.00	2	69.75	69.70	-1	20,193	0.00%
2020/08/31	1.1	67.90	1	68.30	70.00	0.1	20,472	0.00%
2020/08/28	0	65.90	2	61.05	65.90	-2	20,493	-0.01%
2020/08/27	0	0.00	2	59.95	60.00	-2	20,537	-0.01%
2020/08/26	21.1	59.52	3	61.17	59.50	18.1	20,496	0.09%
2020/08/25	4	59.43	0	0.00	60.30	4	20,463	0.02%
2020/08/24	0.1	57.00	2.5	57.84	57.30	-2.4	20,381	-0.01%
2020/08/21	4	57.10	3	55.70	56.40	1	20,321	0.01%
2020/08/20	9	51.78	16	52.41	52.90	-7	20,139	-0.03%
2020/08/19	18	58.73	31	55.83	55.10	-13	19,896	-0.07%
2020/08/18	36	56.59	32.1	56.92	59.00	3.9	19,748	0.02%
2020/08/17	29.1	54.94	19	53.50	55.80	10.1	19,661	0.05%
2020/08/14	24.1	48.27	32	50.01	50.80	-7.9	19,553	-0.04%
2020/08/13	26	48.01	6	47.40	48.15	20	19,424	0.10%
2020/08/12	15	44.75	5	44.37	45.80	10	19,225	0.05%
2020/08/11	6.1	47.37	7	48.17	46.35	-1	19,088	0.00%
2020/08/10	297	44.06	284	44.41	45.00	13	18,843	0.07%	大買/大賣/
2020/08/07	54	43.96	33	43.35	43.25	21	18,500	0.11%
2020/08/06	156	44.29	156.6	44.31	43.50	-0.6	17,960	0.00%	大買/大賣/
2020/08/05	269	40.50	308	40.52	41.35	-39	16,997	-0.23%	大買/大賣/
2020/08/04	330	38.47	260	38.60	39.60	70	15,891	0.44%	大買/大賣/
2020/08/03	2	35.73	1	35.90	36.00	1	15,217	0.01%
2020/07/31	15	36.27	15	35.85	35.75	0	15,184	0.00%
2020/07/30	15	36.42	12	36.48	36.70	3	15,056	0.02%
2020/07/29	4	35.06	9	35.27	35.65	-5	14,890	-0.03%
2020/07/28	20	35.02	15	34.92	34.30	5	14,733	0.03%
2020/07/27	24	36.53	22	35.85	35.75	2	14,450	0.01%
2020/07/24	75	37.15	86	37.19	36.95	-11	14,200	-0.08%
2020/07/23	16	36.36	17	36.28	36.50	-1	13,766	-0.01%
2020/07/22	7	35.34	10	35.53	36.20	-3	13,647	-0.02%
2020/07/21	16	35.39	71	35.00	34.50	-55	13,472	-0.41%
2020/07/20	131	33.77	124	33.71	33.70	7	13,268	0.05%	大買/大賣/
2020/07/17	293	38.99	355	38.77	37.40	-62	12,881	-0.48%	大買/大賣/
2020/07/16	43	36.50	24	36.44	37.00	19	12,208	0.16%
2020/07/15	67	37.98	59	37.59	36.10	8	12,035	0.07%
2020/07/14	369	38.99	367	39.12	38.05	2	11,593	0.02%	大買/大賣/
2020/07/13	295	37.40	190	37.65	36.50	105	11,051	0.95%	大買/大賣/鉅額交易
2020/07/10	25	35.96	27	35.61	35.30	-2	10,684	-0.02%
2020/07/09	55	38.40	90	37.99	37.35	-35	10,324	-0.34%
2020/07/08	47	36.80	42	37.31	37.70	5	9,539	0.05%
2020/07/07	181	34.16	182.1	34.08	34.85	-1.1	8,843	-0.01%	大買/大賣/
2020/07/06	9	31.17	3	31.65	31.70	6	8,261	0.07%
2020/07/03	306.1	28.63	303	29.11	28.95	3.1	8,241	0.04%	大買/大賣/
2020/07/02	9	28.72	15	28.66	28.40	-6	8,172	-0.07%
2020/07/01	32	28.09	18	28.63	28.10	14	8,109	0.17%
2020/06/30	32	28.93	9	27.93	29.00	23	7,921	0.29%
2020/06/29	9	26.57	9	26.11	26.85	0	7,802	0.00%
2020/06/24	1	24.45	5	24.35	24.45	-4	7,666	-0.05%
2020/06/23	13	23.02	7	23.59	23.20	6	7,599	0.08%
2020/06/22	12	25.06	2	26.93	24.15	10	7,488	0.13%
2020/06/19	18	26.31	11	25.75	26.40	7	7,418	0.09%
2020/06/18	3	26.57	26	26.61	26.90	-23	7,306	-0.31%
2020/06/17	1	24.45	11	24.05	24.50	-10	7,128	-0.14%
2020/06/16	45	23.47	24	23.76	23.55	21	7,031	0.30%
2020/06/15	29	23.39	1	23.00	24.25	28	6,945	0.40%
2020/06/12	207	21.79	196	21.93	22.85	11	6,741	0.16%	大買/大賣/
2020/06/11	217	20.77	233	20.90	20.80	-16	6,005	-0.27%	大買/大賣/
2020/06/10	50	19.67	10	19.48	20.15	40	5,442	0.73%
2020/06/09	553	17.81	537	17.87	18.35	16	5,048	0.32%	大買/大賣/
2020/06/08	47	16.19	8	16.64	16.70	39	4,725	0.83%
2020/06/05	15	15.63	6	15.83	15.95	9	4,555	0.20%
2020/06/04	6	14.23	9	14.59	14.85	-3	4,308	-0.07%
2020/06/03	40	14.28	10	14.25	14.15	30	4,339	0.69%
2020/06/02	6	14.10	10	13.95	13.95	-4	4,341	-0.09%
2020/06/01	4	13.93	1.1	13.95	13.95	2.9	4,648	0.06%
2020/05/28	1	13.55	1	13.40	13.45	0	5,104	0.00%
2020/05/27	0	0.00	13	13.42	13.40	-13	5,195	-0.25%
2020/05/26	27	13.70	16	13.51	13.55	11	5,279	0.21%
2020/05/25	25	13.72	22	13.72	13.70	3	5,457	0.05%
2020/05/22	93	14.07	22	13.94	13.95	71	5,430	1.31%
2020/05/21	15	14.03	6	14.06	14.30	9	5,349	0.17%
2020/05/20	1	13.50	4	13.45	13.50	-3	5,257	-0.06%
2020/05/18	0	0.00	2	13.15	13.25	-2	5,483	-0.04%
2020/05/15	0	0.00	3	12.80	12.75	-3	5,562	-0.05%
2020/05/14	0	0.00	6	12.94	12.80	-6	5,602	-0.11%
2020/05/13	16	13.80	12	13.67	13.60	4	5,542	0.07%
2020/05/11	0	0.00	1	13.15	13.20	-1	5,495	-0.02%
2020/05/08	4	13.80	0	0.00	13.30	4	5,485	0.07%
2020/05/07	2.1	13.73	9	13.56	13.50	-6.9	5,447	-0.13%
2020/05/06	5	12.78	1	12.80	12.70	4	5,352	0.07%
2020/05/04	1	12.45	2	12.45	12.55	-1	5,222	-0.02%
2020/04/30	0	0.00	4	12.31	12.20	-4	5,171	-0.08%
2020/04/29	4	12.10	3	12.08	12.10	1	5,130	0.02%
2020/04/28	1	12.00	1	11.75	12.00	0	5,083	0.00%
2020/04/27	29	12.18	36	11.98	11.85	-7	5,036	-0.14%
2020/04/24	0	0.00	2	11.85	11.85	-2	4,942	-0.04%
2020/04/23	23	11.83	15	11.87	11.90	8	4,903	0.16%
2020/04/21	12	11.81	13	11.88	11.70	-1	4,677	-0.02%
2020/04/17	7	11.75	5	11.65	11.20	2	4,476	0.04%
2020/04/16	25	11.52	27	11.68	11.70	-2	4,397	-0.05%
2020/04/14	0	0.00	5	11.20	11.20	-5	4,222	-0.12%
2020/04/13	0	0.00	1	11.30	11.25	-1	4,152	-0.02%
2020/04/10	1	11.40	0	0.00	11.45	1	4,113	0.02%
2020/04/08	4	11.75	2	11.73	11.45	2	4,009	0.05%
2020/04/07	6	11.50	5	11.75	11.80	1	3,856	0.03%
2020/04/06	13	10.20	10	10.24	10.75	3	3,713	0.08%
2020/04/01	5	9.75	2	9.80	9.80	3	3,572	0.08%
2020/03/31	0	0.00	1	9.91	9.75	-1	3,548	-0.03%
2020/03/30	6	9.86	6	9.84	9.80	0	3,498	0.00%
2020/03/27	2	9.77	2	9.87	9.50	0	3,455	0.00%
2020/03/26	2	9.65	2	9.66	9.51	0	3,417	0.00%
2020/03/25	1	9.53	0	0.00	9.54	1	3,367	0.03%
2020/03/20	1	8.69	1	8.76	8.69	0	3,258	0.00%
2020/03/19	0	0.00	3	8.30	8.19	-3	3,231	-0.09%
2020/03/18	2	9.37	2	9.35	9.09	0	3,189	0.00%
2020/03/17	2	9.82	31	9.76	9.54	-29	3,140	-0.92%
2020/03/16	10	9.76	0	0.00	9.17	10	3,058	0.33%
2020/03/13	5	9.02	15	8.92	8.93	-10	2,950	-0.34%
2020/03/11	0	0.00	2	10.40	10.25	-2	2,819	-0.07%
2020/03/10	1	11.15	13	11.07	10.90	-12	2,765	-0.43%
2020/03/09	16	12.24	11	12.52	11.60	5	2,681	0.19%
2020/03/06	8	12.98	7	13.02	12.85	1	2,549	0.04%
2020/03/05	70	13.69	29	13.51	13.25	41	2,404	1.71%
2020/03/04	27	12.76	43	13.04	13.50	-16	2,074	-0.77%
2020/03/03	13	12.38	12	12.47	12.30	1	1,734	0.06%
2020/03/02	6	12.35	3	12.45	12.30	3	1,581	0.19%
2020/02/27	10	12.68	12	12.01	12.15	-2	1,469	-0.14%
2020/02/25	1	11.95	1	11.80	11.80	0	1,144	0.00%
2020/02/24	3	12.12	1	12.20	12.05	2	1,067	0.19%
2020/02/21	3	12.55	3	12.07	12.20	0	1,009	0.00%
2020/02/20	15	12.54	3	12.62	12.60	12	957	1.25%
2020/02/18	0	0.00	2	12.15	12.30	-2	687	-0.29%
2020/02/17	0	0.00	4	11.29	11.20	-4	564	-0.71%
2020/02/13	0	0.00	7	10.75	10.75	-7	485	-1.44%
2020/02/12	0	0.00	2	10.65	10.60	-2	469	-0.43%
2020/02/11	1	10.10	5	10.50	10.35	-4	429	-0.93%
2020/02/10	0	0.00	2	10.35	10.35	-2	402	-0.50%
2020/01/30	5	9.75	0	0.00	9.57	5	363	1.38%
2020/01/14	5	10.20	0	0.00	10.20	5	419	1.19%
2019/12/12	0	0.00	1	10.25	10.20	-1	391	-0.26%
2019/11/27	2	10.25	0	0.00	10.30	2	441	0.45%
2019/11/20	3	10.35	0	0.00	10.30	3	439	0.68%
2019/10/31	2	10.85	0	0.00	10.75	2	489	0.41%
2019/10/29	1	11.25	1	11.05	10.95	0	480	0.00%
2019/10/28	30	11.30	37	11.43	11.30	-7	468	-1.49%
2019/10/25	2	10.80	0	0.00	10.85	2	424	0.47%
2019/09/11	0	0.00	5	10.95	10.95	-5	502	-0.99%
2019/09/02	0	0.00	20	10.65	10.80	-20	445	-4.49%
2019/08/28	5	10.90	0	0.00	10.65	5	448	1.12%
2019/08/26	0	0.00	10	10.65	10.65	-10	443	-2.25%
2019/08/22	22	10.85	0	0.00	10.75	22	451	4.88%
2019/07/23	3	11.53	0	0.00	11.60	3	807	0.37%
2019/06/26	5	11.05	0	0.00	11.05	5	1,424	0.35%
2019/06/25	5	11.20	0	0.00	11.20	5	1,440	0.35%
2019/06/12	0	0.00	1	11.00	11.00	-1	1,517	-0.07%
2019/06/06	0	0.00	1	10.90	10.80	-1	1,577	-0.06%
2019/06/03	1	10.95	0	0.00	10.90	1	1,600	0.06%
2019/05/20	0	0.00	2	10.90	10.80	-2	1,801	-0.11%
2019/05/15	0	0.00	9	12.10	11.75	-9	1,788	-0.50%
2019/05/13	2	12.75	0	0.00	12.75	2	1,735	0.12%
2019/05/10	0	0.00	3	13.20	12.95	-3	1,725	-0.17%
2019/05/09	12	13.51	0	0.00	13.05	12	1,687	0.71%
2019/05/08	19	13.37	21	13.48	13.60	-2	1,557	-0.13%
2019/05/07	10	12.95	5	13.00	13.05	5	1,494	0.33%
2019/04/30	0	0.00	3	12.15	12.25	-3	1,425	-0.21%
2019/04/29	0	0.00	4	12.34	12.15	-4	1,424	-0.28%
2019/04/22	0	0.00	5	13.20	12.90	-5	1,395	-0.36%
2019/04/19	33	13.49	20	13.57	13.20	13	1,369	0.95%
2019/04/18	6	13.08	3	12.80	13.10	3	1,262	0.24%
2019/04/17	5	12.76	2	12.80	13.00	3	1,228	0.24%
2019/04/16	0	0.00	3	12.70	12.70	-3	1,233	-0.24%
2019/04/12	0	0.00	7	13.07	12.80	-7	1,216	-0.58%
2019/04/11	46	13.28	53	13.13	12.95	-7	1,202	-0.58%
2019/04/10	5	12.85	12	12.82	12.90	-7	1,082	-0.65%
2019/04/09	36	13.22	11	13.20	12.95	25	1,062	2.35%
2019/04/08	8	13.14	5	13.05	13.10	3	1,030	0.29%
2019/04/02	9	13.20	3	13.05	13.20	6	982	0.61%
2019/04/01	20	12.88	21	13.02	13.20	-1	929	-0.11%
2019/03/29	10	12.44	1	12.00	12.40	9	852	1.06%
2019/03/28	1	11.80	0	0.00	11.85	1	777	0.13%
2019/03/26	0	0.00	20	11.61	11.50	-20	753	-2.65%
2019/03/20	1	12.00	10	11.95	12.05	-9	706	-1.27%
2019/03/15	10	11.60	0	0.00	11.60	10	657	1.52%
2019/03/14	0	0.00	2	11.75	11.60	-2	657	-0.30%
2019/03/12	2	12.05	0	0.00	11.85	2	654	0.31%
2019/02/25	0	0.00	4	12.05	11.80	-4	580	-0.69%
2019/02/22	4	12.04	40	11.95	11.95	-36	549	-6.55%
2019/01/30	0	0.00	3	10.80	10.80	-3	472	-0.63%
2019/01/08	0	0.00	11	10.29	10.40	-11	446	-2.46%
2019/01/04	16	10.12	0	0.00	10.10	16	439	3.64%
2019/01/02	4	10.15	0	0.00	10.15	4	455	0.88%
2018/12/26	3	10.30	0	0.00	10.20	3	462	0.65%
2018/12/13	0	0.00	5	10.60	10.70	-5	464	-1.08%
2018/12/10	5	10.20	0	0.00	10.20	5	471	1.06%
2018/12/07	1	10.60	0	0.00	10.65	1	470	0.21%
2018/12/06	0	0.00	16	10.72	10.40	-16	471	-3.39%
2018/12/04	10	11.00	0	0.00	10.90	10	484	2.07%
2018/12/03	10	10.95	2	11.05	11.05	8	491	1.63%
2018/11/29	0	0.00	1	10.90	10.75	-1	472	-0.21%
2018/11/28	2	11.35	50	11.19	10.90	-48	460	-10.42%
2018/11/27	3	10.60	0	0.00	10.70	3	431	0.70%
2018/11/08	10	10.15	3	10.20	10.10	7	359	1.95%
2018/10/25	3	9.36	0	0.00	9.33	3	520	0.58%
2018/10/12	20	9.25	5	9.36	9.40	15	545	2.75%
2018/10/11	5	9.50	0	0.00	9.50	5	539	0.93%
2018/10/01	2	11.30	0	0.00	11.25	2	601	0.33%
2018/09/20	10	11.10	0	0.00	11.00	10	631	1.58%
2018/08/24	20	12.15	0	0.00	12.10	20	1,012	1.98%
2018/08/23	10	12.20	0	0.00	12.20	10	1,023	0.98%
2018/08/20	20	12.18	0	0.00	12.15	20	1,095	1.83%
2018/08/10	0	13.15	0	0.00	13.15	0	1,193	0.00%
2018/08/06	0	0.00	76	13.51	13.60	-76	1,181	-6.43%
2018/07/31	4	12.90	0	0.00	12.95	4	1,158	0.35%
2018/07/26	0	0.00	4	13.15	12.95	-4	1,196	-0.33%
2018/07/25	0	0.00	5	13.35	13.15	-5	1,189	-0.42%
2018/06/22	0	0.00	6	12.45	12.50	-6	1,223	-0.49%
2018/06/21	6	12.97	0	0.00	12.70	6	1,223	0.49%
2018/06/20	10	12.60	0	0.00	12.60	10	1,228	0.81%
2018/06/19	20	13.00	0	0.00	12.85	20	1,233	1.62%
2018/06/15	10	13.10	0	0.00	13.05	10	1,231	0.81%
2018/06/14	23	13.32	3	13.45	13.15	20	1,227	1.63%
2018/06/13	20	13.40	0	0.00	13.30	20	1,210	1.65%
2018/06/08	3	13.95	4	13.81	13.60	-1	1,226	-0.08%
2018/06/07	0	0.00	1	13.60	13.60	-1	1,439	-0.07%
2018/06/06	0	0.00	4	13.48	13.80	-4	1,418	-0.28%
2018/06/05	4	13.29	1	13.10	13.05	3	1,347	0.22%
2018/06/01	108	14.00	108	13.85	13.20	0	1,358	0.00%	大買/大賣/
2018/05/31	0	0.00	0.3	12.95	13.00	-0.3	1,280	-0.03%
2018/05/18	2	12.60	3	12.58	12.70	-1	1,329	-0.08%
2018/05/17	1	12.60	0	0.00	12.30	1	1,325	0.08%
2018/05/08	0	0.00	10	12.70	12.60	-10	1,564	-0.64%
2018/05/07	0	0.00	5	12.60	12.90	-5	1,657	-0.30%
2018/05/04	3	12.25	2	12.25	12.25	1	1,898	0.05%
2018/05/02	0	0.00	1	12.25	12.20	-1	2,039	-0.05%
2018/04/26	5	12.10	0	0.00	11.75	5	2,355	0.21%
2018/04/23	0	0.00	1	12.50	12.50	-1	2,786	-0.04%
2018/04/17	1	12.90	0	0.00	12.70	1	2,963	0.03%
2018/03/30	1	13.10	0	0.00	12.90	1	3,298	0.03%
2018/03/19	9	13.82	5	13.75	13.70	4	3,724	0.11%
2018/03/16	20	14.10	23	13.85	13.85	-3	3,722	-0.08%
2018/03/15	24	13.81	0	0.00	13.80	24	3,714	0.65%
2018/03/14	1	14.00	14	14.01	14.00	-13	3,703	-0.35%
2018/03/13	24	13.81	22	14.15	14.05	2	3,692	0.05%
2018/03/08	30	14.07	33	14.05	13.70	-3	3,479	-0.09%
2018/03/07	21	13.79	0	0.00	13.70	21	3,499	0.60%
2018/03/06	3	14.00	12	14.10	13.80	-9	3,532	-0.25%
2018/03/05	8	13.83	0	0.00	14.15	8	3,535	0.23%
2018/03/01	5	13.20	0	0.00	13.25	5	3,598	0.14%
2018/02/27	0	0.00	11	13.47	13.35	-11	3,628	-0.30%
2018/02/26	14	13.53	13	13.68	13.75	1	3,769	0.03%
2018/02/23	0	0.00	3	13.35	13.30	-3	3,755	-0.08%
2018/02/22	4	13.05	1	13.10	13.10	3	3,785	0.08%
2018/02/07	15	13.33	12	12.98	12.90	3	4,025	0.07%
2018/02/06	1	13.05	5	13.64	13.05	-4	4,153	-0.10%
2018/02/05	8	14.50	17	14.47	14.50	-9	4,389	-0.21%
2018/02/02	22	15.15	20	15.18	15.00	2	4,621	0.04%
2018/02/01	9	15.52	16	15.53	15.15	-7	5,000	-0.14%
2018/01/31	115	15.20	85	15.20	15.15	30	5,132	0.58%	大買/
2018/01/30	0	0.00	14	15.60	15.35	-14	5,103	-0.27%
2018/01/29	27	15.81	17	15.44	16.05	10	5,024	0.20%
2018/01/26	23	14.89	26	14.90	15.00	-3	4,783	-0.06%
2018/01/25	3	14.70	5	14.90	14.45	-2	4,696	-0.04%
2018/01/24	9	14.86	4	14.85	14.90	5	4,669	0.11%
2018/01/23	29	15.30	33	15.40	15.05	-4	4,676	-0.09%
2018/01/22	26	14.87	1	14.85	14.85	25	4,504	0.56%
2018/01/19	509	15.33	498	15.30	15.20	11	4,448	0.25%	大買/大賣/
2018/01/18	5	14.65	18	14.64	14.35	-13	4,172	-0.31%
2018/01/17	67	14.70	2	14.73	14.65	65	4,138	1.57%
2018/01/16	23	14.39	17	14.31	14.45	6	4,155	0.14%
2018/01/15	5	14.05	0	0.00	13.90	5	4,094	0.12%
2018/01/12	0	0.00	5	13.95	13.90	-5	4,091	-0.12%
2018/01/10	20	13.60	50	13.63	13.50	-30	4,033	-0.74%
2018/01/08	2	14.13	0	0.00	13.65	2	4,048	0.05%
2018/01/05	20	14.15	3	14.15	14.10	17	3,982	0.43%
2018/01/04	0	0.00	1	14.45	14.30	-1	3,960	-0.03%
2018/01/03	50	14.45	2	14.30	14.55	48	3,920	1.22%
2018/01/02	2	14.00	0	0.00	14.05	2	3,853	0.05%