圓剛 (2417)-康和-台中券商分點個股進出

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
45.40
漲跌
▲0.15
漲幅
+0.33%
成交量
19,732張
產業
上市電腦週邊類股
385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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/28	49	47.15	19	46.75	45.40	30	6,810	0.44%
2024/05/27	41	44.07	56	44.97	45.25	-15	6,687	-0.22%
2024/05/24	2	41.65	1	42.45	42.65	1	6,407	0.02%
2024/05/23	10	43.56	13	42.70	41.95	-3	6,408	-0.05%
2024/05/22	10	42.80	77	43.41	43.35	-67	6,408	-1.05%
2024/05/21	81	39.77	1	40.10	40.75	80	6,446	1.24%
2024/05/20	4	39.31	1	39.15	38.55	3	6,384	0.05%
2024/05/17	43	41.06	39	39.75	40.00	4	6,352	0.06%
2024/05/16	6	39.63	45	40.62	40.75	-39	6,019	-0.65%
2024/05/15	0	0.00	3	37.72	37.05	-3	5,934	-0.05%
2024/05/14	1	37.60	1	37.55	37.65	0	5,926	0.00%
2024/05/13	0	0.00	1	37.15	37.30	-1	5,929	-0.02%
2024/05/10	1	38.00	1	37.85	38.10	0	5,923	0.00%
2024/05/09	7	38.50	4	38.05	37.85	3	5,913	0.05%
2024/05/08	5	38.06	1	38.20	38.25	4	5,900	0.07%
2024/05/07	0	0.00	13	38.21	38.20	-13	5,878	-0.22%
2024/05/06	3	37.78	2	38.30	37.25	1	5,853	0.02%
2024/05/03	4	36.08	1	36.15	36.05	3	5,918	0.05%
2024/05/02	1	36.65	0	0.00	36.65	1	5,942	0.02%
2024/04/29	1	37.10	0	0.00	36.75	1	5,970	0.02%
2024/04/26	4	36.56	7	36.69	36.70	-3	5,967	-0.05%
2024/04/24	53	37.17	0	0.00	36.80	53	5,941	0.89%
2024/04/23	0	0.00	1	35.85	35.90	-1	5,933	-0.02%
2024/04/19	5	38.15	4	37.20	36.75	1	5,915	0.02%
2024/04/18	0	0.00	8	38.55	37.75	-8	5,896	-0.14%
2024/04/17	0	0.00	0	39.00	38.75	0	5,882	0.00%
2024/04/16	1	39.50	5	38.78	38.60	-4	5,885	-0.07%
2024/04/15	0	0.00	1	40.55	40.50	-1	5,878	-0.02%
2024/04/12	2	42.83	0	0.00	42.80	2	5,859	0.03%
2024/04/11	0	0.00	11	42.69	42.00	-11	5,832	-0.19%
2024/04/10	1	44.95	0	0.00	43.90	1	5,772	0.02%
2024/04/09	5	43.80	0	0.00	43.70	5	5,767	0.09%
2024/04/03	1	45.10	2	44.95	44.60	-1	5,735	-0.02%
2024/04/02	13	45.48	9	46.43	45.00	4	5,733	0.07%
2024/04/01	34	44.98	22	45.46	44.60	12	5,630	0.21%
2024/03/29	15	44.80	10	44.98	43.40	5	5,542	0.09%
2024/03/28	10	44.47	20	44.42	44.65	-10	5,483	-0.18%
2024/03/27	10	45.04	25	45.17	45.45	-15	5,406	-0.28%
2024/03/26	57	49.15	24	48.27	46.20	33	5,295	0.62%
2024/03/25	2	51.15	0	0.00	51.10	2	4,849	0.04%
2024/03/22	5	49.19	0	0.00	50.70	5	4,833	0.10%
2024/03/19	2	47.30	0	0.00	47.05	2	4,847	0.04%
2024/03/18	1	47.95	15	47.50	47.90	-14	4,975	-0.28%
2024/03/15	0	0.00	13	46.65	46.55	-13	5,080	-0.26%
2024/03/14	0	0.00	1	48.15	49.35	-1	5,140	-0.02%
2024/03/13	2	47.10	11	48.20	49.00	-9	5,148	-0.17%
2024/03/12	40	49.50	33	49.82	49.70	7	5,181	0.14%
2024/03/11	68	53.22	41	52.08	51.50	27	5,293	0.51%
2024/03/08	64	51.99	85	51.43	50.90	-21	5,071	-0.41%
2024/03/07	49	53.56	39	53.36	52.80	10	4,889	0.20%
2024/03/06	93	49.73	86	49.91	52.20	7	4,241	0.17%
2024/03/04	5	42.04	110	43.18	43.20	-105	3,668	-2.86%	大賣/鉅額交易
2024/03/01	0	0.00	14	38.70	39.30	-14	3,368	-0.42%
2024/02/29	14	38.52	25	38.50	39.00	-11	3,325	-0.33%
2024/02/27	2	36.55	0	0.00	36.30	2	3,511	0.06%
2024/02/26	2	37.10	2	36.78	36.75	0	4,034	0.00%
2024/02/23	51	37.49	45	37.55	36.95	6	4,044	0.15%
2024/02/22	37	37.52	43	38.41	38.55	-6	4,027	-0.15%
2024/02/20	1	34.75	1	34.90	35.10	0	4,085	0.00%
2024/02/19	0	0.00	8	34.79	35.30	-8	5,312	-0.15%
2024/02/16	10	34.58	1	34.70	34.70	9	5,767	0.16%
2024/02/02	0	0.00	1.4	33.46	33.70	-1.4	6,406	-0.02%
2024/01/30	0	0.00	1	33.85	34.00	-1	6,575	-0.02%
2024/01/29	7	34.09	17	34.01	34.20	-10	6,656	-0.15%
2024/01/26	15	34.84	6	34.52	34.25	9	6,775	0.13%
2024/01/24	2	33.75	0	0.00	33.65	2	7,322	0.03%
2024/01/15	0	0.00	1	32.65	32.70	-1	7,781	-0.01%
2024/01/10	0	0.00	4	33.20	33.20	-4	7,828	-0.05%
2024/01/09	4	33.61	10	33.05	34.00	-6	7,840	-0.08%
2024/01/08	0	0.00	7	34.21	33.40	-7	7,849	-0.09%
2024/01/03	1	34.30	0	0.00	34.50	1	7,950	0.01%
2023/12/28	16	36.88	4.1	36.56	36.15	11.9	9,249	0.13%
2023/12/27	0.1	36.55	0	0.00	36.15	0.1	9,598	0.00%
2023/12/26	1	35.75	1	36.15	35.65	0	9,654	0.00%
2023/12/25	0	0.00	1	35.80	35.30	-1	9,755	-0.01%
2023/12/21	0	0.00	1	35.50	35.70	-1	9,797	-0.01%
2023/12/19	2	35.20	7	35.25	35.20	-5	9,925	-0.05%
2023/12/15	4	36.45	18	36.67	36.25	-14	10,228	-0.14%
2023/12/13	3	38.25	7	37.79	38.10	-4	10,327	-0.04%
2023/12/12	32	37.16	6	36.75	36.70	26	10,205	0.25%
2023/12/11	11	39.39	5	39.46	38.70	6	10,107	0.06%
2023/12/08	1	38.90	7	39.03	38.95	-6	10,134	-0.06%
2023/12/07	1	38.85	2	39.45	38.65	-1	10,177	-0.01%
2023/12/06	17	40.46	5	40.32	39.85	12	10,092	0.12%
2023/12/05	5	39.58	5	40.10	39.80	0	9,913	0.00%
2023/12/04	22	39.82	20	40.21	39.80	2	9,798	0.02%
2023/12/01	2	38.65	0	0.00	38.95	2	9,645	0.02%
2023/11/30	3	38.42	6	38.64	38.60	-3	9,605	-0.03%
2023/11/29	1	39.80	18	39.24	38.95	-17	9,511	-0.18%
2023/11/28	18	39.16	0	0.00	39.40	18	9,429	0.19%
2023/11/27	0	38.75	0.1	39.05	39.25	0	9,361	0.00%
2023/11/24	24.1	40.23	27.1	40.07	40.30	-3	9,279	-0.03%
2023/11/22	14	38.65	100	38.50	38.25	-86	8,297	-1.04%
2023/11/21	22	38.25	20	38.41	38.15	2	8,215	0.02%
2023/11/20	111	37.86	6	37.83	37.80	105	8,067	1.30%	大買/鉅額交易
2023/11/17	42	38.28	24	38.31	38.20	18	7,939	0.23%
2023/11/16	135	39.98	131	40.81	39.00	4	7,643	0.05%	大買/大賣/
2023/11/15	8	38.22	38	38.44	39.35	-30	6,398	-0.47%
2023/11/14	9	36.53	163	37.31	35.80	-154	5,913	-2.60%	大賣/鉅額交易
2023/11/13	6	34.35	21	33.61	34.40	-15	5,439	-0.28%
2023/11/10	20	33.16	6	33.43	33.25	14	5,334	0.26%
2023/11/09	3	32.57	0	0.00	32.60	3	5,220	0.06%
2023/11/08	38	33.93	6	33.65	33.35	32	5,172	0.62%
2023/11/07	16	34.02	120	34.09	33.50	-104	5,124	-2.03%	大賣/鉅額交易
2023/11/06	113	33.35	14.1	33.59	33.55	98.9	5,027	1.97%	大買/
2023/11/03	10	34.54	9	34.89	34.80	1	4,930	0.02%
2023/11/02	72	34.83	72	34.63	35.60	0	4,784	0.00%
2023/11/01	17	34.84	28	34.62	34.75	-11	4,479	-0.25%
2023/10/31	24	33.03	5	33.30	32.80	19	4,077	0.47%
2023/10/30	3	35.15	2	35.70	35.90	1	3,788	0.03%
2023/10/27	0	0.00	4	32.65	32.65	-4	3,665	-0.11%
2023/10/26	2	30.15	0	0.00	29.70	2	3,624	0.06%
2023/10/25	3	30.97	0	0.00	31.10	3	3,590	0.08%
2023/10/24	3	29.10	0	0.00	30.50	3	3,562	0.08%
2023/10/23	2	28.05	2	28.55	28.95	0	3,532	0.00%
2023/10/20	11	28.82	8	28.72	28.75	3	3,515	0.09%
2023/10/18	29.1	31.00	23	30.66	30.50	6.1	3,460	0.18%
2023/10/17	29	32.00	0	0.00	31.40	29	3,431	0.85%
2023/10/16	39	31.93	50	31.00	31.85	-11	3,396	-0.32%
2023/10/13	30	32.20	0	0.00	32.35	30	3,359	0.89%
2023/10/12	40	32.45	0	0.00	33.00	40	3,334	1.20%
2023/10/11	0	0.00	5	32.20	32.50	-5	3,289	-0.15%
2023/10/06	51	34.16	26	34.29	34.25	25	3,221	0.77%
2023/10/05	108	36.03	71	35.97	35.85	37	2,924	1.27%	大買/
2023/10/04	57	33.20	50.1	33.35	34.80	6.9	2,300	0.30%
2023/10/03	43.6	31.67	58	31.87	31.65	-14.4	1,848	-0.78%
2023/10/02	2	28.90	4	29.65	29.90	-2	1,454	-0.14%
2023/09/28	1	26.80	62	27.18	27.20	-61	1,369	-4.45%
2023/09/27	13	24.90	0	0.00	24.75	13	1,249	1.04%
2023/09/26	5	24.89	2	24.93	24.65	3	1,233	0.24%
2023/09/25	2	26.05	5	25.81	25.35	-3	1,193	-0.25%
2023/09/22	35	26.45	20	26.22	26.65	15	1,142	1.31%
2023/09/21	24	27.08	24	27.21	26.90	0	1,032	0.00%
2023/09/20	61	26.11	60	26.69	26.40	1	820	0.12%
2023/09/19	5	24.85	2	25.10	24.95	3	677	0.44%
2023/09/18	2	24.78	65.4	25.33	25.40	-63.4	590	-10.74%
2023/09/14	4	23.29	0	0.00	23.20	4	446	0.90%
2023/09/13	60	23.79	13	23.52	23.35	47	427	11.00%
2023/09/12	12	22.39	10	22.36	22.90	2	318	0.63%
2023/08/24	0.1	20.90	0	0.00	20.80	0.1	284	0.03%
2023/08/01	0.2	20.85	0	0.00	20.90	0.2	378	0.05%
2023/07/31	0	20.95	0	0.00	20.85	0	397	0.00%
2023/07/27	0	20.95	0	0.00	20.85	0	706	0.01%
2023/07/26	0	20.75	0	0.00	20.70	0	791	0.00%
2023/07/20	0	21.00	0	0.00	21.05	0	792	0.00%
2023/07/17	0	21.25	0	0.00	21.40	0	794	0.00%
2023/07/14	0	20.85	0	0.00	20.90	0	796	0.00%
2023/07/11	1	21.25	1.2	21.30	21.20	-0.2	792	-0.03%
2023/07/07	0	21.75	0	0.00	21.60	0	795	0.00%
2023/07/06	2	22.15	0	0.00	22.00	2	793	0.25%
2023/07/03	0	21.95	0	0.00	21.85	0	792	0.00%
2023/06/30	0	21.80	0	0.00	21.75	0	789	0.00%
2023/06/28	0	21.90	0	0.00	21.75	0	785	0.00%
2023/06/27	0	22.00	0	0.00	21.80	0	785	0.00%
2023/06/26	3	22.13	0	0.00	22.05	3	780	0.38%
2023/06/21	1	22.10	0	0.00	22.20	1	781	0.13%
2023/06/20	0	0.00	0	21.97	21.75	0	779	0.00%
2023/06/19	3	22.08	0	22.13	21.95	3	778	0.38%
2023/06/16	0	0.00	5	22.10	22.20	-5	778	-0.64%
2023/06/15	8	22.51	0	0.00	22.20	8	775	1.03%
2023/05/23	10	21.45	0	0.00	21.60	10	766	1.30%
2023/05/22	20	21.45	0	0.00	21.40	20	770	2.60%
2023/05/10	2	21.90	2	21.85	21.90	0	741	0.00%
2023/05/08	1	22.90	0	0.00	22.50	1	718	0.14%
2023/05/05	0	0.00	2	22.75	22.65	-2	703	-0.28%
2023/05/03	18	23.71	15	23.69	22.95	3	656	0.46%
2023/05/02	0	0.00	1.1	25.45	25.45	-1.1	383	-0.29%
2023/04/28	0	0.00	2	23.10	23.15	-2	301	-0.66%
2023/04/26	0	0.00	66	22.63	22.90	-66	306	-21.56%
2023/04/25	29	23.24	38	22.71	22.75	-9	306	-2.94%
2023/04/24	4	23.23	0	0.00	23.20	4	303	1.32%
2023/04/21	31	23.47	0	0.00	23.20	31	303	10.20%
2023/04/20	28	23.84	28	23.65	23.65	0	300	0.00%
2023/04/19	31	24.08	67	24.10	24.00	-36	300	-11.99%
2023/04/17	20	23.70	20.2	23.86	23.75	-0.2	289	-0.07%
2023/04/14	51	24.15	0	0.00	23.90	51	289	17.59%
2023/04/13	4	24.20	4	24.45	24.25	0	288	0.00%
2023/04/12	7	24.10	17	24.24	24.25	-10	284	-3.51%
2023/04/11	12	24.08	0	0.00	24.10	12	285	4.21%
2023/04/10	18	24.04	28	24.26	24.05	-10	285	-3.50%
2023/04/07	5	23.95	0	0.00	23.90	5	281	1.78%
2023/03/31	10	23.35	0	0.00	23.35	10	288	3.46%
2023/03/30	2	23.45	0	0.00	23.30	2	289	0.69%
2023/03/29	23	23.42	0	0.00	23.25	23	291	7.89%
2023/03/28	10	23.70	5	23.60	23.55	5	297	1.68%
2023/03/10	12	24.30	0	0.00	23.90	12	435	2.76%
2023/03/09	0	0.00	12	24.69	24.50	-12	486	-2.47%
2023/03/07	12	24.10	0	0.00	24.10	12	496	2.42%
2023/03/06	0	0.00	1.8	24.18	24.20	-1.8	627	-0.29%
2023/03/03	5	23.70	40	23.63	23.80	-35	691	-5.06%
2023/03/02	11	23.66	11	23.55	23.55	0	688	0.00%
2023/03/01	5	23.52	5	23.60	23.60	0	692	0.00%
2023/02/24	17	23.93	0	0.00	23.80	17	692	2.45%
2023/02/23	15	23.87	15	23.85	23.95	0	691	0.00%
2023/02/22	2	23.48	2	23.70	23.65	0	693	0.00%
2023/02/21	18	23.69	16	23.71	23.70	2	693	0.29%
2023/02/20	16	23.90	0	0.00	23.75	16	697	2.29%
2023/02/17	15	23.56	18	23.73	23.70	-3	710	-0.42%
2023/02/16	7	23.50	8	23.50	23.50	-1	788	-0.13%
2023/02/15	0	0.00	7	23.00	22.90	-7	799	-0.88%
2023/02/14	13	23.21	15	23.13	23.00	-2	798	-0.25%
2023/02/13	6	23.10	6	23.11	23.05	0	798	0.00%
2023/02/10	9	23.33	0	0.00	23.35	9	799	1.13%
2023/02/09	10	23.45	14	23.61	23.65	-4	801	-0.50%
2023/02/08	17	23.46	18	23.56	23.60	-1	799	-0.13%
2023/02/07	6	23.44	1	23.45	23.45	5	795	0.63%
2023/02/06	2	23.43	3	23.62	23.65	-1	796	-0.13%
2023/02/03	2	23.70	0	0.00	23.60	2	794	0.25%
2023/02/02	6	23.35	5	23.35	23.45	1	789	0.13%
2023/01/31	5	22.95	5	22.80	23.00	0	785	0.00%
2023/01/30	0	0.00	11	22.60	22.70	-11	784	-1.40%
2023/01/17	17	22.43	17	22.20	22.20	0	782	0.00%
2023/01/16	10	22.20	0	0.00	22.45	10	781	1.28%
2023/01/12	1	22.30	1	22.25	22.30	0	778	0.00%
2023/01/10	1	23.00	0	0.00	22.70	1	780	0.13%
2023/01/03	0	0.00	11	22.11	22.20	-11	793	-1.39%
2022/12/30	2	22.60	2	22.15	22.20	0	794	0.00%
2022/12/29	0	0.00	1	22.45	22.45	-1	800	-0.12%
2022/12/28	0.7	22.75	2	22.25	22.25	-1.3	843	-0.15%
2022/12/26	0	0.00	1	22.75	22.75	-1	887	-0.11%
2022/12/22	0	0.00	2	22.50	22.40	-2	880	-0.23%
2022/12/20	0	0.00	2	23.00	22.05	-2	892	-0.22%
2022/12/19	0	23.50	1	23.30	22.80	-1	895	-0.11%
2022/12/16	0	0.00	2	23.10	22.85	-2	892	-0.22%
2022/12/15	3	23.53	0	0.00	23.40	3	890	0.34%
2022/12/14	1	23.80	2	24.38	23.60	-1	886	-0.11%
2022/12/13	0	0.00	15	23.38	23.30	-15	817	-1.84%
2022/12/12	2	23.10	0	0.00	23.30	2	815	0.25%
2022/12/08	0	0.00	0	23.00	23.05	0	823	-0.01%
2022/12/07	0	0.00	2	22.65	22.55	-2	831	-0.24%
2022/12/05	0	23.20	4	23.30	23.45	-4	891	-0.44%
2022/12/02	0	0.00	1	23.80	23.10	-1	941	-0.11%
2022/12/01	3	23.90	1	24.20	23.85	2	951	0.21%
2022/11/29	11	23.59	1	23.55	23.50	10	938	1.07%
2022/11/28	35	24.48	11	24.22	24.25	24	927	2.59%
2022/11/25	1	23.90	1	24.30	24.30	0	799	0.00%
2022/11/15	0	0.00	5	22.59	22.40	-5	776	-0.64%
2022/11/14	5	23.37	0	0.00	23.60	5	784	0.64%
2022/11/07	0	0.00	1	20.65	20.65	-1	713	-0.14%
2022/09/16	10	23.56	0	0.00	23.45	10	657	1.52%
2022/09/15	1	24.00	0	0.00	24.20	1	658	0.15%
2022/09/12	1	25.20	0	0.00	24.90	1	650	0.15%
2022/09/08	2	24.70	5	24.70	24.90	-3	610	-0.49%
2022/08/24	0	23.55	0	0.00	23.30	0	567	0.00%
2022/08/19	3	24.35	0	0.00	23.25	3	553	0.54%
2022/08/17	0	0.00	3	22.95	23.30	-3	528	-0.57%
2022/08/12	3	22.45	0	0.00	22.15	3	570	0.53%
2022/07/25	1	22.05	1	22.00	22.00	0	1,100	0.00%
2022/07/22	1	23.00	1	21.70	21.75	0	1,187	0.00%
2022/07/20	0	0.00	1	21.40	21.30	-1	1,761	-0.06%
2022/07/18	1	21.20	0	0.00	21.05	1	2,866	0.03%
2022/07/14	0	0.00	6	20.20	20.55	-6	3,273	-0.18%
2022/06/30	1.1	21.61	0	0.00	21.45	1.1	3,711	0.03%
2022/06/20	0	0.00	3	21.80	21.60	-3	3,979	-0.08%
2022/06/08	2	26.08	2	26.25	26.25	0	3,974	0.00%
2022/05/26	0.2	25.05	0	0.00	25.00	0.2	3,908	0.01%
2022/05/23	3	26.10	0	0.00	26.05	3	3,909	0.08%
2022/05/20	0	0.00	2	26.15	26.05	-2	3,916	-0.05%
2022/05/19	4	26.88	1	26.60	25.80	3	3,907	0.08%
2022/05/18	1	26.00	0	0.00	26.15	1	3,836	0.03%
2022/05/17	0	0.00	1	25.40	25.25	-1	3,819	-0.03%
2022/05/16	0	0.00	1	25.30	25.35	-1	3,820	-0.03%
2022/05/13	1	25.30	0	0.00	25.35	1	3,815	0.03%
2022/05/12	0	0.00	4	25.20	24.20	-4	3,798	-0.11%
2022/05/11	6	27.93	4	26.73	26.75	2	3,771	0.05%
2022/05/06	0	0.00	13	28.00	28.00	-13	3,686	-0.35%
2022/04/29	0	0.00	24	30.10	29.10	-24	3,632	-0.66%
2022/04/28	0.8	29.50	1	29.65	30.00	-0.2	3,512	-0.01%
2022/04/27	2	30.53	26	30.27	30.25	-24	3,448	-0.70%
2022/04/26	31	30.80	4	31.61	30.15	27	3,302	0.82%
2022/04/25	76	34.62	80	35.29	32.15	-4	2,950	-0.14%
2022/04/22	9	31.56	11	33.34	33.80	-2	2,202	-0.09%
2022/04/21	12	31.30	14	31.08	30.75	-2	1,912	-0.10%
2022/04/20	9	29.24	7.8	29.28	29.90	1.2	1,712	0.07%
2022/04/19	3	28.47	5	29.57	30.35	-2	1,600	-0.12%
2022/04/18	11	27.48	18	26.79	27.60	-7	1,408	-0.50%
2022/04/13	0	0.00	5	26.10	26.00	-5	1,726	-0.29%
2022/04/11	1	28.55	0	0.00	26.80	1	2,213	0.05%
2022/04/07	5	29.20	0	0.00	28.20	5	2,417	0.21%
2022/04/06	6	29.01	3	29.23	29.00	3	2,780	0.11%
2022/04/01	2	29.25	2	29.20	28.30	0	3,155	0.00%
2022/03/31	3	27.65	3	27.70	27.80	0	3,413	0.00%
2022/03/29	17	28.23	13	28.23	28.00	4	3,754	0.11%
2022/03/28	12	28.08	6	28.58	28.70	6	3,664	0.16%
2022/03/10	2	26.35	0	0.00	26.40	2	3,573	0.06%
2022/02/24	0	0.00	1	27.85	27.00	-1	3,670	-0.03%
2022/02/22	0	0.00	5	28.11	28.05	-5	3,698	-0.14%
2022/02/21	0	0.00	4	29.05	29.40	-4	3,699	-0.11%
2022/02/10	5	31.00	3	30.78	30.75	2	3,678	0.05%
2022/02/09	10	31.12	1	31.65	31.65	9	3,669	0.25%
2022/01/25	7	31.61	6	31.05	30.65	1	3,655	0.03%
2022/01/24	0	0.00	6	31.15	32.00	-6	3,654	-0.16%
2022/01/21	2	33.13	0	0.00	32.00	2	3,640	0.05%
2022/01/20	5	33.20	1	32.75	32.60	4	3,630	0.11%
2022/01/19	2	33.10	3	33.47	33.30	-1	3,613	-0.03%
2022/01/18	0	0.00	3	32.80	32.45	-3	3,561	-0.08%
2022/01/17	14	33.05	10	33.15	33.00	4	3,541	0.11%
2022/01/14	0	0.00	2	32.05	32.80	-2	3,515	-0.06%
2022/01/13	1	33.35	13	32.75	32.85	-12	3,510	-0.34%
2022/01/12	17	33.18	6	33.27	33.20	11	3,504	0.31%
2022/01/11	0	0.00	5	33.40	33.70	-5	3,457	-0.14%
2022/01/10	9	36.13	9	34.36	34.00	0	3,372	0.00%
2022/01/07	2	36.23	15	36.07	35.15	-13	3,310	-0.39%
2022/01/06	9.2	36.24	288	36.73	37.15	-278.8	3,281	-8.50%	大賣/鉅額交易
2022/01/05	341	36.29	70	36.33	37.60	271	3,478	7.79%	大買/鉅額交易
2022/01/04	0	0.00	0.8	34.70	34.70	-0.8	3,098	-0.03%
2022/01/03	12	33.16	7	32.20	31.55	5	3,040	0.16%
2021/12/30	6	31.77	5	32.10	32.00	1	2,923	0.03%
2021/12/29	19.5	32.99	28	32.79	32.80	-8.5	2,834	-0.30%
2021/12/28	13	33.30	5.8	33.41	33.55	7.2	2,457	0.29%
2021/12/27	99	30.24	90.8	30.21	30.50	8.2	2,038	0.40%
2021/12/24	4	29.75	16	29.05	30.00	-12	1,708	-0.70%
2021/12/23	20	26.57	21	26.95	27.30	-1	1,492	-0.07%
2021/12/17	0.1	24.55	1	24.90	24.50	-0.9	1,465	-0.06%
2021/12/16	1	24.70	0	0.00	24.75	1	1,509	0.07%
2021/12/15	10	24.35	0	0.00	24.35	10	1,820	0.55%
2021/12/07	0	0.00	5	24.75	24.85	-5	2,169	-0.23%
2021/11/29	16	25.84	0	0.00	25.10	16	2,161	0.74%
2021/11/26	25	26.07	10	26.05	26.00	15	2,107	0.71%
2021/11/09	0	0.00	0.8	27.50	27.40	-0.8	2,388	-0.03%
2021/11/05	3	27.90	3	27.30	27.35	0	2,547	0.00%
2021/11/03	0.2	27.40	0	0.00	27.20	0.2	2,588	0.01%
2021/11/01	1	27.90	0	0.00	27.50	1	2,609	0.04%
2021/10/28	2	27.90	0	0.00	27.70	2	2,657	0.08%
2021/10/27	6	27.25	3	27.20	27.10	3	2,669	0.11%
2021/10/26	0	0.00	7	27.25	27.15	-7	2,683	-0.26%
2021/10/25	0	0.00	4	27.10	26.95	-4	2,719	-0.15%
2021/10/22	3	26.73	2	26.55	26.55	1	2,724	0.04%
2021/10/21	3.2	27.35	10	27.30	27.35	-6.8	2,756	-0.25%
2021/10/19	11	25.24	2	25.65	25.60	9	2,782	0.32%
2021/10/18	6	24.70	5	24.60	24.40	1	2,792	0.04%
2021/10/15	6	24.15	6.2	24.65	24.70	-0.2	2,801	-0.01%
2021/10/14	1	23.85	0	0.00	24.15	1	2,784	0.04%
2021/10/13	5	27.29	3.4	26.65	26.50	1.6	2,712	0.06%
2021/10/12	8	27.58	13	27.68	27.10	-5	2,353	-0.21%
2021/09/27	1	28.25	0	0.00	28.10	1	2,359	0.04%
2021/09/22	2	29.85	0	0.00	29.70	2	2,371	0.08%
2021/09/17	1	30.70	0	0.00	30.50	1	2,370	0.04%
2021/09/16	1	30.55	6	30.60	30.50	-5	2,367	-0.21%
2021/09/15	1	30.70	2	30.80	30.85	-1	2,371	-0.04%
2021/09/14	2	30.95	1	31.00	31.00	1	2,367	0.04%
2021/09/13	0	0.00	2	29.98	29.85	-2	2,325	-0.09%
2021/09/10	10	30.36	9	30.41	30.05	1	2,330	0.04%
2021/09/09	13	30.74	4	30.74	31.00	9	2,295	0.39%
2021/09/08	7	29.24	5	29.17	29.80	2	1,997	0.10%
2021/09/06	5	28.85	17	28.23	27.45	-12	1,919	-0.63%
2021/09/03	0.1	28.60	0	0.00	28.25	0.1	1,701	0.01%
2021/09/01	8.1	28.70	0	0.00	29.05	8.1	1,749	0.46%
2021/08/27	1	28.30	0	0.00	28.70	1	1,826	0.05%
2021/08/25	0	0.00	19	28.70	28.70	-19	1,880	-1.01%
2021/08/24	19	28.28	0	0.00	28.00	19	1,923	0.99%
2021/08/20	0	0.00	4	27.35	27.70	-4	1,961	-0.20%
2021/08/17	1	27.95	0	0.00	27.65	1	1,982	0.05%
2021/08/13	1	29.35	17	29.53	29.00	-16	2,071	-0.77%
2021/08/12	0	0.00	10	30.30	30.30	-10	2,278	-0.44%
2021/08/11	2	30.95	2	30.35	30.20	0	2,587	0.00%
2021/08/10	0	0.00	7	30.83	30.80	-7	2,992	-0.23%
2021/08/09	3	32.93	0	0.00	31.55	3	3,314	0.09%
2021/08/03	8	36.25	5	36.27	36.65	3	3,774	0.08%
2021/08/02	1	35.70	0	0.00	35.20	1	3,658	0.03%
2021/07/30	3	35.55	0	0.00	35.20	3	3,707	0.08%
2021/07/27	8	37.04	1	37.55	37.00	7	3,791	0.18%
2021/07/26	3	38.18	1	37.55	37.55	2	3,826	0.05%
2021/07/23	19	37.77	2	37.60	37.70	17	3,811	0.45%
2021/07/21	0.7	39.11	5	39.68	38.80	-4.3	3,868	-0.11%
2021/07/20	1	39.30	0	0.00	39.15	1	3,889	0.03%
2021/07/16	3	41.55	9	40.94	40.90	-6	3,962	-0.15%
2021/07/15	3	41.35	5	41.35	41.45	-2	3,964	-0.05%
2021/07/14	1	40.35	0	40.45	40.35	1	3,971	0.03%
2021/07/13	12	40.08	3	40.33	40.30	9	4,030	0.22%
2021/07/12	1	39.45	0	0.00	39.95	1	4,051	0.02%
2021/07/09	1	39.30	11	39.50	39.35	-10	4,066	-0.25%
2021/07/08	0	0.00	1	39.95	39.95	-1	4,130	-0.02%
2021/07/07	13	40.32	5	40.10	40.00	8	4,313	0.19%
2021/07/06	0	0.00	3	40.30	40.30	-3	4,367	-0.07%
2021/07/05	1	40.50	0	0.00	40.85	1	4,442	0.02%
2021/07/02	5	40.60	0	0.00	40.40	5	4,509	0.11%
2021/07/01	0	0.00	1	40.00	40.00	-1	4,621	-0.02%
2021/06/30	0	0.00	1	40.25	40.30	-1	4,965	-0.02%
2021/06/29	33	40.46	31	40.25	40.25	2	5,111	0.04%
2021/06/28	10	40.85	11	40.88	40.85	-1	5,212	-0.02%
2021/06/25	0	0.00	10	41.07	41.05	-10	5,267	-0.19%
2021/06/24	5	40.75	2	41.00	41.10	3	5,329	0.06%
2021/06/23	2	40.15	0	0.00	40.20	2	5,556	0.04%
2021/06/21	1	40.70	1	40.10	39.85	0	5,636	0.00%
2021/06/18	10	40.90	5	40.75	40.70	5	5,766	0.09%
2021/06/16	4	40.51	2	40.30	40.30	2	5,909	0.03%
2021/06/15	1	41.45	0	0.00	41.35	1	5,947	0.02%
2021/06/10	0	0.00	1	42.00	42.10	-1	6,036	-0.02%
2021/06/09	12	41.85	0	0.00	41.75	12	6,056	0.20%
2021/06/08	0	0.00	2	42.85	42.50	-2	6,122	-0.03%
2021/06/07	5	42.72	0	0.00	42.50	5	6,168	0.08%
2021/06/04	1	44.50	0	0.00	44.00	1	6,159	0.02%
2021/06/02	0	0.00	26	44.18	44.20	-26	6,186	-0.42%
2021/06/01	1	44.30	8	44.65	44.70	-7	6,183	-0.11%
2021/05/28	3	43.50	1	43.30	43.30	2	6,155	0.03%
2021/05/26	4	43.45	8	43.69	43.80	-4	6,163	-0.06%
2021/05/25	7	43.47	10.6	43.31	43.05	-3.6	6,161	-0.06%
2021/05/24	0	0.00	1	44.05	43.85	-1	6,157	-0.02%
2021/05/21	10	43.74	13.5	43.51	43.95	-3.5	6,168	-0.06%
2021/05/20	21	44.78	2	44.68	43.95	19	6,150	0.31%
2021/05/19	15.5	48.26	7	48.57	46.70	8.5	5,957	0.14%
2021/05/18	14	48.47	3	49.02	48.00	11	5,696	0.19%
2021/05/17	3	47.53	54	48.40	48.45	-51	5,364	-0.95%
2021/05/14	10	43.22	15	44.54	44.05	-5	5,053	-0.10%
2021/05/13	4	41.26	1	41.45	42.15	3	4,831	0.06%
2021/05/12	12	40.75	7	39.77	38.35	5	4,786	0.10%
2021/05/11	1	39.75	0	0.00	40.00	1	4,733	0.02%
2021/05/07	2	43.40	0	0.00	43.40	2	4,885	0.04%
2021/05/06	10	44.30	0	0.00	43.75	10	4,975	0.20%
2021/05/05	12	44.55	22	43.34	43.80	-10	5,101	-0.20%
2021/05/04	0	0.00	15	42.28	44.10	-15	5,669	-0.26%
2021/04/29	0	0.00	5	48.15	47.75	-5	6,040	-0.08%
2021/04/28	3	48.83	7	48.40	48.00	-4	6,127	-0.07%
2021/04/27	10	48.27	6	48.10	48.20	4	6,175	0.06%
2021/04/23	1	46.40	0	0.00	47.20	1	6,205	0.02%
2021/04/22	10	48.00	1	47.95	46.65	9	6,265	0.14%
2021/04/21	1	48.65	1	48.70	48.60	0	6,222	0.00%
2021/04/20	1	49.40	3	50.30	49.25	-2	6,226	-0.03%
2021/04/19	5	50.10	2	50.30	50.10	3	6,235	0.05%
2021/04/16	0	0.00	2	50.10	49.60	-2	6,242	-0.03%
2021/04/14	0	0.00	11	49.66	49.05	-11	6,336	-0.17%
2021/04/13	30	52.76	1	53.20	50.10	29	6,449	0.45%
2021/04/12	0	0.00	1	50.80	51.00	-1	6,321	-0.02%
2021/04/09	1	51.80	0	0.00	50.50	1	6,338	0.02%
2021/04/08	0	0.00	1	51.80	51.80	-1	6,406	-0.02%
2021/04/07	7	51.16	12	51.37	51.70	-5	6,357	-0.08%
2021/04/06	37	50.42	43	52.33	52.30	-6	6,261	-0.10%
2021/04/01	4	50.10	13	49.41	50.10	-9	5,963	-0.15%
2021/03/31	12	47.95	5	48.21	47.95	7	5,904	0.12%
2021/03/30	3	46.00	8	46.48	46.80	-5	5,944	-0.08%
2021/03/29	3	46.45	0	0.00	46.00	3	6,055	0.05%
2021/03/26	8	46.59	2	46.83	46.20	6	6,150	0.10%
2021/03/25	3	49.70	3	49.65	49.40	0	5,968	0.00%
2021/03/24	15	49.40	24	49.54	49.45	-9	6,027	-0.15%
2021/03/23	23	49.93	23	50.24	50.00	0	6,012	0.00%
2021/03/22	9	49.47	12	48.25	48.40	-3	5,929	-0.05%
2021/03/19	9	49.16	6	49.62	49.15	3	5,962	0.05%
2021/03/18	8	48.94	13	49.23	49.45	-5	5,930	-0.08%
2021/03/17	2	48.58	1	48.50	48.50	1	6,020	0.02%
2021/03/16	8	47.51	8	47.43	47.60	0	6,088	0.00%
2021/03/15	2	47.10	14	47.70	47.85	-12	6,151	-0.20%
2021/03/12	9	46.42	18	46.96	46.70	-9	6,255	-0.14%
2021/03/11	4	44.55	26	45.57	45.70	-22	6,520	-0.34%
2021/03/09	4.2	42.71	0	0.00	43.05	4.2	6,673	0.06%
2021/03/08	2	43.90	14	43.70	43.70	-12	6,785	-0.18%
2021/03/05	7	44.12	0	0.00	44.05	7	6,866	0.10%
2021/03/04	9	45.31	0	0.00	45.10	9	6,969	0.13%
2021/03/03	0	0.00	2	46.20	46.10	-2	7,102	-0.03%
2021/03/02	3	45.68	0	0.00	45.75	3	7,179	0.04%
2021/02/26	1	46.70	3	46.93	46.65	-2	7,293	-0.03%
2021/02/25	0	0.00	1	46.85	47.60	-1	7,417	-0.01%
2021/02/23	0	0.00	3	46.68	47.05	-3	7,548	-0.04%
2021/02/22	10	46.53	6	46.35	46.25	4	7,792	0.05%
2021/02/18	1	44.40	0	0.00	44.75	1	8,052	0.01%
2021/02/17	1	43.55	2	43.35	43.50	-1	8,142	-0.01%
2021/02/05	6	45.18	3	45.10	45.15	3	8,225	0.04%
2021/02/04	7	46.09	3	45.95	45.90	4	8,372	0.05%
2021/02/03	7	47.13	7	46.10	46.05	0	8,611	0.00%
2021/02/02	10	46.30	10	46.85	47.05	0	9,071	0.00%
2021/02/01	14	46.37	21	47.09	46.10	-7	9,154	-0.08%
2021/01/29	9	46.08	2	46.15	45.30	7	9,183	0.08%
2021/01/28	2	47.40	1	49.00	46.90	1	9,305	0.01%
2021/01/27	20	48.93	8	48.85	47.60	12	9,417	0.13%
2021/01/26	30	50.18	32	49.90	48.80	-2	9,415	-0.02%
2021/01/25	11	49.61	11.1	49.62	51.80	-0.1	9,068	0.00%
2021/01/22	1	46.85	3	47.05	47.15	-2	9,049	-0.02%
2021/01/21	19	47.31	14	46.89	46.05	5	9,562	0.05%
2021/01/20	12	46.22	18	46.29	44.75	-6	9,710	-0.06%
2021/01/19	4	47.36	16	47.34	47.45	-12	10,071	-0.12%
2021/01/18	12	46.38	15	46.47	46.45	-3	10,146	-0.03%
2021/01/15	13	46.40	14	46.81	45.60	-1	10,170	-0.01%
2021/01/14	9	48.06	13	48.02	47.95	-4	10,205	-0.04%
2021/01/13	7	47.27	6	47.68	47.85	1	10,288	0.01%
2021/01/12	9	47.73	3	48.12	46.75	6	10,447	0.06%
2021/01/11	5	47.49	4	47.55	47.95	1	10,593	0.01%
2021/01/08	25	47.75	2	47.60	47.70	23	10,854	0.21%
2021/01/07	4	47.11	24	47.24	47.90	-20	11,012	-0.18%
2021/01/06	31	47.01	9	46.76	46.10	22	11,545	0.19%
2021/01/05	16	48.11	2	48.18	47.40	14	11,670	0.12%
2021/01/04	15	48.74	10	49.18	48.65	5	11,975	0.04%
2020/12/31	27	50.19	26	49.87	49.95	1	12,299	0.01%
2020/12/30	3	49.02	5	49.27	49.15	-2	12,633	-0.02%
2020/12/29	27	48.99	9	49.31	48.65	18	13,953	0.13%
2020/12/28	11	48.86	7	48.79	48.70	4	14,744	0.03%
2020/12/25	84	50.14	67	49.21	49.10	17	15,292	0.11%
2020/12/24	8.1	49.51	22	49.54	49.85	-13.9	15,589	-0.09%
2020/12/23	28	48.62	7	50.14	48.05	21	15,999	0.13%
2020/12/22	21	50.15	31	50.37	50.50	-10	16,303	-0.06%
2020/12/21	0	0.00	3	49.00	49.00	-3	16,405	-0.02%
2020/12/18	3	48.58	3	48.83	48.55	0	16,703	0.00%
2020/12/17	1	50.90	2	50.15	49.80	-1	16,903	-0.01%
2020/12/16	6	50.60	7	50.81	50.40	-1	17,059	-0.01%
2020/12/15	31.1	50.59	15	50.43	49.95	16.1	17,679	0.09%
2020/12/14	4	49.99	2	50.40	50.10	2	17,777	0.01%
2020/12/11	56	50.40	55	49.71	49.60	1	18,149	0.01%
2020/12/10	6	50.93	3	52.03	50.00	3	18,917	0.02%
2020/12/09	6	51.68	3	52.70	51.70	3	19,978	0.02%
2020/12/08	17	52.15	14	52.43	53.00	3	20,588	0.01%
2020/12/07	21	51.87	20	51.31	51.10	1	21,166	0.00%
2020/12/04	9	56.13	2	56.20	55.60	7	21,372	0.03%
2020/12/03	5	56.40	0	0.00	56.00	5	22,484	0.02%
2020/12/02	2	57.10	0	0.00	57.30	2	22,967	0.01%
2020/12/01	0	0.00	15	58.74	58.70	-15	22,885	-0.07%
2020/11/30	1	59.50	1	59.90	59.60	0	22,824	0.00%
2020/11/27	48	57.93	55	58.82	59.00	-7	22,754	-0.03%
2020/11/26	6	56.85	5	57.22	57.30	1	22,648	0.00%
2020/11/25	10	57.71	13	57.41	57.30	-3	22,623	-0.01%
2020/11/24	47	59.33	53	59.23	58.60	-6	22,575	-0.03%
2020/11/23	20	58.64	18	58.69	58.80	2	22,488	0.01%
2020/11/20	6	58.08	12	58.07	57.70	-6	22,423	-0.03%
2020/11/19	15	59.51	7	59.69	58.90	8	22,402	0.04%
2020/11/18	7	57.81	7	57.94	58.20	0	22,172	0.00%
2020/11/17	54	57.25	53	56.95	56.90	1	22,218	0.00%
2020/11/16	54	58.53	51	57.73	57.60	3	22,288	0.01%
2020/11/13	9	57.70	6	57.88	57.70	3	22,387	0.01%
2020/11/12	7	56.53	7	56.64	57.00	0	22,431	0.00%
2020/11/11	6	55.77	10	56.14	57.00	-4	22,480	-0.02%
2020/11/10	20	56.50	26	56.82	55.50	-6	22,356	-0.03%
2020/11/09	6	61.37	6	61.62	61.40	0	22,067	0.00%
2020/11/06	23	61.06	12	60.58	60.20	11	22,089	0.05%
2020/11/05	56	61.62	52	61.58	61.40	4	22,156	0.02%
2020/11/04	57	61.98	57	62.49	62.10	0	22,340	0.00%
2020/11/03	45	62.02	56	61.95	61.80	-11	22,675	-0.05%
2020/11/02	22	62.09	62	61.74	61.70	-40	23,534	-0.17%
2020/10/30	114	64.97	136	65.08	62.20	-22	24,425	-0.09%	大買/大賣/
2020/10/29	83	65.78	26	65.09	66.50	57	24,742	0.23%
2020/10/28	55	63.64	46	63.00	63.50	9	24,299	0.04%
2020/10/27	23	63.21	25	62.92	63.30	-2	24,240	-0.01%
2020/10/26	5	61.42	1	61.30	60.70	4	23,993	0.02%
2020/10/23	1	62.60	0	0.00	62.60	1	24,069	0.00%
2020/10/22	41	62.51	40	62.98	62.80	1	24,313	0.00%
2020/10/21	8	62.60	1	63.20	62.70	7	24,494	0.03%
2020/10/20	10	63.48	10	64.03	62.50	0	24,854	0.00%
2020/10/19	11	62.99	19	62.22	62.20	-8	24,855	-0.03%
2020/10/16	31	64.63	66	64.35	63.00	-35	24,855	-0.14%
2020/10/15	14	68.10	4	67.13	66.80	10	24,894	0.04%
2020/10/14	94	69.87	82	69.28	67.30	12	25,105	0.05%
2020/10/13	9	67.77	14	68.05	67.20	-5	25,279	-0.02%
2020/10/12	12	68.46	9	68.79	67.70	3	25,195	0.01%
2020/10/08	44	68.63	12	68.35	67.50	32	25,336	0.13%
2020/10/07	6	67.18	7	67.70	68.10	-1	25,620	0.00%
2020/10/06	48	67.45	21	67.35	67.50	27	25,528	0.11%
2020/10/05	59	65.61	65	65.82	66.50	-6	24,601	-0.02%
2020/09/30	75	60.86	58	60.84	60.50	17	24,577	0.07%
2020/09/29	58	61.75	74	60.61	60.10	-16	24,713	-0.06%
2020/09/28	102	62.40	79	60.22	63.00	23	24,954	0.09%	大買/
2020/09/25	10	60.56	89	60.13	59.10	-79	24,564	-0.32%
2020/09/24	25	63.54	10	62.86	62.50	15	24,296	0.06%
2020/09/23	42	66.07	42	64.11	64.00	0	24,222	0.00%
2020/09/22	44	65.61	18	65.24	66.00	26	24,073	0.11%
2020/09/21	54	66.46	100	65.18	64.70	-46	23,946	-0.19%
2020/09/18	100	66.27	125	66.15	65.80	-25	23,911	-0.10%	大賣/
2020/09/17	66	64.30	50	63.88	64.00	16	23,321	0.07%
2020/09/16	79	64.26	68	64.06	64.00	11	23,269	0.05%
2020/09/15	159	64.36	107	64.88	63.70	52	22,979	0.23%	大買/大賣/
2020/09/14	36	61.88	32	60.28	64.10	4	22,178	0.02%
2020/09/11	28	59.73	38	60.41	58.30	-10	21,177	-0.05%
2020/09/10	17	64.74	31	63.41	64.30	-14	20,578	-0.07%
2020/09/09	24	67.29	20	67.45	68.00	4	19,988	0.02%
2020/09/08	34	69.97	29	69.99	67.20	5	19,686	0.03%
2020/09/07	11	78.55	13	79.08	71.10	-2	19,288	-0.01%
2020/09/03	0	0.00	1.2	77.31	79.00	-1.2	19,716	-0.01%
2020/09/02	1	76.60	12	75.04	76.60	-11	20,043	-0.05%
2020/08/31	0	0.00	6	67.25	70.00	-6	20,472	-0.03%
2020/08/28	18	64.74	4	63.78	65.90	14	20,493	0.07%
2020/08/26	0	0.00	2	60.95	59.50	-2	20,496	-0.01%
2020/08/25	1	61.00	4	59.35	60.30	-3	20,463	-0.01%
2020/08/24	0	0.00	2	55.50	57.30	-2	20,381	-0.01%
2020/08/21	2	56.50	1	54.50	56.40	1	20,321	0.00%
2020/08/20	5	51.80	35	51.16	52.90	-30	20,139	-0.15%
2020/08/19	6	56.37	4	55.20	55.10	2	19,896	0.01%
2020/08/18	28	58.43	0	0.00	59.00	28	19,748	0.14%
2020/08/17	16	54.79	11	54.65	55.80	5	19,661	0.03%
2020/08/14	8	50.01	5	49.76	50.80	3	19,553	0.02%
2020/08/13	22	47.07	27	47.71	48.15	-5	19,424	-0.03%
2020/08/12	5	43.70	1	45.80	45.80	4	19,225	0.02%
2020/08/11	24	46.62	62.1	47.42	46.35	-38.1	19,088	-0.20%
2020/08/10	34	43.89	27	44.62	45.00	7	18,843	0.04%
2020/08/07	60	42.96	116	43.39	43.25	-56	18,500	-0.30%	大賣/
2020/08/06	76	44.13	70	43.53	43.50	6	17,960	0.03%
2020/08/05	65	40.77	52	40.29	41.35	13	16,997	0.08%
2020/08/04	63	38.86	13	39.30	39.60	50	15,891	0.31%
2020/07/31	10	36.00	0	0.00	35.75	10	15,184	0.07%
2020/07/30	0	0.00	1	36.45	36.70	-1	15,056	-0.01%
2020/07/29	14	35.53	4	34.83	35.65	10	14,890	0.07%
2020/07/28	4	35.90	8	34.78	34.30	-4	14,733	-0.03%
2020/07/27	8	36.97	24	36.95	35.75	-16	14,450	-0.11%
2020/07/24	26	37.77	3	36.32	36.95	23	14,200	0.16%
2020/07/23	2	36.38	4	36.44	36.50	-2	13,766	-0.01%
2020/07/22	1	35.10	5	35.27	36.20	-4	13,647	-0.03%
2020/07/21	12	35.16	52	35.41	34.50	-40	13,472	-0.30%
2020/07/20	14	33.81	76	33.78	33.70	-62	13,268	-0.47%
2020/07/17	27	38.15	26.1	38.40	37.40	1	12,881	0.01%
2020/07/16	13	36.62	6	35.85	37.00	7	12,208	0.06%
2020/07/15	16	37.81	10	37.91	36.10	6	12,035	0.05%
2020/07/14	26	38.18	16	38.80	38.05	10	11,593	0.09%
2020/07/13	5	37.74	4	37.38	36.50	1	11,051	0.01%
2020/07/10	12	35.98	13	35.68	35.30	-1	10,684	-0.01%
2020/07/09	79	39.19	9	39.88	37.35	70	10,324	0.68%
2020/07/08	43	36.74	17	36.88	37.70	26	9,539	0.27%
2020/07/07	8	33.51	51	33.35	34.85	-43	8,843	-0.49%
2020/07/06	22	31.58	4	31.46	31.70	18	8,261	0.22%
2020/07/03	4	29.50	34	28.46	28.95	-30	8,241	-0.36%
2020/07/02	15	29.62	11	28.40	28.40	4	8,172	0.05%
2020/07/01	6	29.48	9	28.09	28.10	-3	8,109	-0.04%
2020/06/30	1	29.00	29	28.42	29.00	-28	7,921	-0.35%
2020/06/29	39	26.62	47	25.89	26.85	-8	7,802	-0.10%
2020/06/24	53	24.56	10	24.15	24.45	43	7,666	0.56%
2020/06/23	11	23.51	13	23.36	23.20	-2	7,599	-0.03%
2020/06/22	11	26.34	15	25.82	24.15	-4	7,488	-0.05%
2020/06/19	37	26.45	10	26.18	26.40	27	7,418	0.36%
2020/06/18	19	26.19	24	26.28	26.90	-5	7,306	-0.07%
2020/06/17	5	24.30	29	24.30	24.50	-24	7,128	-0.34%
2020/06/16	10	23.40	120	23.51	23.55	-110	7,031	-1.56%	大賣/鉅額交易
2020/06/15	25	23.83	15	23.56	24.25	10	6,945	0.14%
2020/06/12	149	20.99	41	22.44	22.85	108	6,741	1.60%	大買/鉅額交易
2020/06/11	0	0.00	46	21.66	20.80	-46	6,005	-0.77%
2020/06/10	15	19.66	5	20.06	20.15	10	5,442	0.18%
2020/06/09	33	17.92	6	18.22	18.35	27	5,048	0.53%
2020/06/08	2	15.95	260	16.64	16.70	-258	4,725	-5.46%	大賣/鉅額交易
2020/06/05	232	15.81	319	16.25	15.95	-87	4,555	-1.91%	大買/大賣/
2020/06/04	0	0.00	90	14.61	14.85	-90	4,308	-2.09%
2020/06/03	9	14.69	297	14.27	14.15	-288	4,339	-6.64%	大賣/鉅額交易
2020/06/02	7	13.91	10	13.95	13.95	-3	4,341	-0.07%
2020/06/01	0	0.00	10	13.90	13.95	-10	4,648	-0.22%
2020/05/28	10	13.60	0	0.00	13.45	10	5,104	0.20%
2020/05/27	10	13.40	0	0.00	13.40	10	5,195	0.19%
2020/05/25	18	13.79	0	0.00	13.70	18	5,457	0.33%
2020/05/22	80	14.08	15	14.50	13.95	65	5,430	1.20%
2020/05/21	15	14.30	84	14.00	14.30	-69	5,349	-1.29%
2020/05/20	0	0.00	36	13.48	13.50	-36	5,257	-0.68%
2020/05/18	0	0.00	10	13.60	13.25	-10	5,483	-0.18%
2020/05/14	12	12.91	7	12.66	12.80	5	5,602	0.09%
2020/05/13	1	13.75	4	13.95	13.60	-3	5,542	-0.05%
2020/05/12	2	13.65	171	13.56	13.65	-169	5,502	-3.07%	大賣/鉅額交易
2020/05/11	11	13.30	0	0.00	13.20	11	5,495	0.20%
2020/05/08	6	13.66	11	13.87	13.30	-5	5,485	-0.09%
2020/05/07	10	13.75	3	13.70	13.50	7	5,447	0.13%
2020/05/06	0	0.00	81	12.86	12.70	-81	5,352	-1.51%
2020/05/05	2	12.68	76	12.46	12.55	-74	5,265	-1.41%
2020/05/04	1	12.45	6	12.55	12.55	-5	5,222	-0.10%
2020/04/29	0	0.00	17	12.25	12.10	-17	5,130	-0.33%
2020/04/28	0	0.00	10	12.00	12.00	-10	5,083	-0.20%
2020/04/27	95	12.10	2	12.28	11.85	93	5,036	1.85%
2020/04/24	0	0.00	1	11.85	11.85	-1	4,942	-0.02%
2020/04/23	26	11.99	21	11.91	11.90	5	4,903	0.10%
2020/04/22	20	11.50	0	0.00	11.50	20	4,724	0.42%
2020/04/21	18.1	11.71	29	11.77	11.70	-10.9	4,677	-0.23%
2020/04/20	21	11.55	2	11.45	11.35	19	4,532	0.42%
2020/04/17	8	11.57	0	0.00	11.20	8	4,476	0.18%
2020/04/16	1	11.20	138	11.70	11.70	-137	4,397	-3.12%	大賣/鉅額交易
2020/04/15	3	11.15	0	0.00	11.20	3	4,249	0.07%
2020/04/14	135	11.20	0	0.00	11.20	135	4,222	3.20%	大買/鉅額交易
2020/04/13	13	11.35	0	0.00	11.25	13	4,152	0.31%
2020/04/09	1	11.45	0	0.00	11.25	1	4,063	0.02%
2020/04/08	9	11.64	12	12.00	11.45	-3	4,009	-0.07%
2020/04/07	25	11.68	40	11.74	11.80	-15	3,856	-0.39%
2020/04/06	2	10.25	2	10.25	10.75	0	3,713	0.00%
2020/04/01	1	9.76	0	0.00	9.80	1	3,572	0.03%
2020/03/16	2	9.19	0	0.00	9.17	2	3,058	0.07%
2020/03/12	5	9.77	10	9.56	9.38	-5	2,881	-0.17%
2020/03/11	2	11.05	3	10.35	10.25	-1	2,819	-0.04%
2020/03/10	22	10.73	2	11.00	10.90	20	2,765	0.72%
2020/03/09	57	11.84	5	12.96	11.60	52	2,681	1.94%
2020/03/06	58	12.92	4	13.13	12.85	54	2,549	2.12%
2020/03/05	10	13.71	12	13.45	13.25	-2	2,404	-0.08%
2020/03/04	15	13.27	134	13.45	13.50	-119	2,074	-5.74%	大賣/鉅額交易
2020/03/03	6	12.47	3	12.57	12.30	3	1,734	0.17%
2020/03/02	7	12.31	10	12.44	12.30	-3	1,581	-0.19%
2020/02/27	24	12.02	0	0.00	12.15	24	1,469	1.63%
2020/02/26	5	12.48	5	12.27	12.75	0	1,355	0.00%
2020/02/25	4	12.06	2	11.70	11.80	2	1,144	0.17%
2020/02/24	3	12.03	3	12.15	12.05	0	1,067	0.00%
2020/02/21	1	12.40	8	12.26	12.20	-7	1,009	-0.69%
2020/02/20	2	12.35	43	12.48	12.60	-41	957	-4.28%
2020/02/19	0	0.00	10	12.30	12.25	-10	794	-1.26%
2020/02/18	10	12.30	33	12.13	12.30	-23	687	-3.35%
2020/02/17	2	10.95	5	11.12	11.20	-3	564	-0.53%
2020/02/13	2	10.50	0	0.00	10.75	2	485	0.41%
2020/02/12	10	10.65	12	10.54	10.60	-2	469	-0.43%
2020/02/11	0	0.00	1	10.30	10.35	-1	429	-0.23%
2020/02/10	5	10.35	16	10.05	10.35	-11	402	-2.73%
2020/02/04	4	9.36	0	0.00	9.41	4	352	1.14%
2020/01/31	4	9.53	0	0.00	9.58	4	354	1.13%
2020/01/15	3	10.20	0	0.00	10.15	3	418	0.72%
2020/01/06	0	0.00	10	10.25	10.20	-10	411	-2.43%
2019/12/13	10	10.45	0	0.00	10.35	10	423	2.36%
2019/11/29	2	10.10	0	0.00	10.05	2	457	0.44%
2019/11/28	2	10.20	0	0.00	10.25	2	450	0.44%
2019/11/27	0	0.00	3	10.20	10.30	-3	441	-0.68%
2019/11/26	0	0.00	10	10.21	10.25	-10	438	-2.28%
2019/11/05	0	0.00	5	10.75	10.75	-5	434	-1.15%
2019/10/30	0	0.00	5	11.00	11.05	-5	489	-1.02%
2019/10/28	27	11.36	7	11.32	11.30	20	468	4.27%
2019/10/25	4	10.80	4	10.80	10.85	0	424	0.00%
2019/10/21	1	10.50	0	0.00	10.45	1	466	0.21%
2019/10/18	0	0.00	5	10.50	10.40	-5	453	-1.10%
2019/09/27	0	0.00	2	10.60	10.50	-2	491	-0.41%
2019/09/12	0	0.00	26	11.00	10.95	-26	503	-5.17%
2019/09/11	30	11.03	0	0.00	10.95	30	502	5.97%
2019/08/23	2	10.70	0	0.00	10.80	2	443	0.45%
2019/08/15	8	10.43	0	0.00	10.40	8	463	1.73%
2019/08/14	5	10.70	0	0.00	10.60	5	465	1.07%
2019/07/31	5	11.20	0	0.00	11.25	5	759	0.66%
2019/07/30	0	0.00	6	11.15	11.15	-6	782	-0.77%
2019/07/24	2	11.50	2	11.65	11.35	0	805	0.00%
2019/07/23	6	11.55	0	0.00	11.60	6	807	0.74%
2019/07/15	0	0.00	1	11.70	11.35	-1	940	-0.11%
2019/07/03	0	0.00	0.1	11.00	11.05	-0.1	1,165	-0.01%
2019/06/26	2	11.05	0	0.00	11.05	2	1,424	0.14%
2019/06/25	2	11.30	0	0.00	11.20	2	1,440	0.14%
2019/06/21	5	11.25	1	11.30	11.45	4	1,448	0.28%
2019/06/06	1	10.80	0	0.00	10.80	1	1,577	0.06%
2019/06/05	0	0.00	2	10.95	10.90	-2	1,588	-0.13%
2019/06/04	1	11.00	0	0.00	10.90	1	1,589	0.06%
2019/05/27	0	0.00	5	10.75	10.75	-5	1,673	-0.30%
2019/05/23	2	10.85	0	0.00	10.85	2	1,788	0.11%
2019/05/20	13	11.07	0	0.00	10.80	13	1,801	0.72%
2019/05/17	2	11.10	0	0.00	11.00	2	1,794	0.11%
2019/05/16	6	11.52	0	0.00	11.35	6	1,786	0.34%
2019/05/15	12	12.09	0	0.00	11.75	12	1,788	0.67%
2019/05/14	2	12.45	4	12.40	12.60	-2	1,744	-0.11%
2019/05/10	7	12.99	6	13.13	12.95	1	1,725	0.06%
2019/05/09	7	13.41	29	13.92	13.05	-22	1,687	-1.30%
2019/05/08	47	13.27	35	13.21	13.60	12	1,557	0.77%
2019/05/07	0	0.00	4	13.05	13.05	-4	1,494	-0.27%
2019/05/03	2	12.90	0	0.00	12.75	2	1,466	0.14%
2019/05/02	2	12.65	0	0.00	12.80	2	1,454	0.14%
2019/04/30	2	12.30	0	0.00	12.25	2	1,425	0.14%
2019/04/29	10	12.20	3	12.30	12.15	7	1,424	0.49%
2019/04/26	1	12.75	8	12.60	12.55	-7	1,431	-0.49%
2019/04/25	1	12.75	0	0.00	12.80	1	1,422	0.07%
2019/04/24	2	12.80	0	0.00	12.75	2	1,416	0.14%
2019/04/23	2	12.90	0	0.00	12.90	2	1,408	0.14%
2019/04/22	2	13.00	0	0.00	12.90	2	1,395	0.14%
2019/04/19	43	13.40	63	13.49	13.20	-20	1,369	-1.46%
2019/04/18	2	13.10	0	0.00	13.10	2	1,262	0.16%
2019/04/16	0	0.00	75	12.70	12.70	-75	1,233	-6.08%
2019/04/15	20	12.80	0	0.00	12.70	20	1,223	1.63%
2019/04/12	45	12.83	0	0.00	12.80	45	1,216	3.70%
2019/04/11	417	13.22	0	0.00	12.95	417	1,202	34.68%	大買/鉅額交易
2019/04/10	0	0.00	1	12.75	12.90	-1	1,082	-0.09%
2019/04/08	2	13.05	0	0.00	13.10	2	1,030	0.19%
2019/04/01	0	0.00	1	13.40	13.20	-1	929	-0.11%
2019/03/29	0	0.00	2	12.35	12.40	-2	852	-0.23%
2019/03/25	15	11.52	0	0.00	11.45	15	741	2.02%
2019/03/21	1	11.95	0	0.00	11.90	1	718	0.14%
2019/03/20	0	0.00	3	12.05	12.05	-3	706	-0.42%
2019/03/18	15	11.60	0	0.00	11.60	15	656	2.28%
2019/03/13	5	11.70	0	0.00	11.70	5	656	0.76%
2019/03/12	53	11.85	0	0.00	11.85	53	654	8.10%
2019/03/04	22	11.64	0	0.00	11.55	22	633	3.47%
2019/02/22	48	12.05	0	0.00	11.95	48	549	8.73%
2019/02/21	0	0.00	1	11.50	11.40	-1	462	-0.22%
2019/02/18	0	0.00	2	11.15	11.15	-2	437	-0.46%
2019/02/15	2	11.20	0	0.00	11.20	2	520	0.38%
2019/02/13	3	11.00	0	0.00	11.00	3	490	0.61%
2019/01/18	0	0.00	6	10.80	10.75	-6	461	-1.30%
2019/01/03	6	10.35	0	0.00	10.30	6	451	1.33%
2018/12/05	0	0.00	44	10.70	10.70	-44	471	-9.34%
2018/12/04	0	0.00	6	11.00	10.90	-6	484	-1.24%
2018/11/29	0	0.00	1	10.90	10.75	-1	472	-0.21%
2018/11/28	1	11.35	10	11.05	10.90	-9	460	-1.95%
2018/11/27	6	10.20	1	10.60	10.70	5	431	1.16%
2018/11/20	54	10.19	0	0.00	10.20	54	419	12.87%
2018/11/06	0	0.00	1	10.05	10.05	-1	401	-0.25%
2018/11/01	0	0.00	1	9.61	9.70	-1	452	-0.22%
2018/10/26	0	0.00	1	9.17	9.10	-1	518	-0.19%
2018/10/11	2	9.63	0	0.00	9.50	2	539	0.37%
2018/09/26	1	11.10	0	0.00	11.10	1	627	0.16%
2018/09/17	0	0.00	1	11.15	11.15	-1	630	-0.16%
2018/09/14	0	0.00	4	11.15	11.10	-4	634	-0.63%
2018/09/10	1	11.35	0	0.00	10.95	1	659	0.15%
2018/08/14	10	12.25	0	0.00	12.20	10	1,188	0.84%
2018/08/13	0	0.00	5	12.60	12.30	-5	1,183	-0.42%
2018/08/06	5	13.55	1	13.55	13.60	4	1,181	0.34%
2018/08/03	0	0.00	2	13.15	13.15	-2	1,148	-0.17%
2018/08/02	0	0.00	11	12.90	12.85	-11	1,148	-0.96%
2018/07/31	0	0.00	1	13.00	12.95	-1	1,158	-0.09%
2018/07/25	14	13.28	11	13.27	13.15	3	1,189	0.25%
2018/07/13	0	0.00	1	12.90	12.95	-1	1,157	-0.09%
2018/07/10	0	0.00	3	12.75	12.70	-3	1,148	-0.26%
2018/07/09	0	0.00	2	12.90	12.70	-2	1,184	-0.17%
2018/06/25	43	12.64	1	12.55	12.55	42	1,206	3.48%
2018/06/22	2	12.50	0	0.00	12.50	2	1,223	0.16%
2018/06/20	0	0.00	5	12.65	12.60	-5	1,228	-0.41%
2018/06/19	0	0.00	7	12.90	12.85	-7	1,233	-0.57%
2018/06/12	0	0.00	11	13.50	13.40	-11	1,213	-0.91%
2018/06/11	0	0.00	2	13.65	13.55	-2	1,221	-0.16%
2018/06/06	5	13.88	12	13.73	13.80	-7	1,418	-0.49%
2018/06/05	4	13.33	4	13.10	13.05	0	1,347	0.00%
2018/06/01	1	13.25	1	13.35	13.20	0	1,358	0.00%
2018/05/28	2	12.95	2	12.95	13.00	0	1,337	0.00%
2018/05/25	10	12.80	4	12.85	12.70	6	1,320	0.45%
2018/05/24	27	12.70	0	0.00	12.50	27	1,332	2.03%
2018/05/23	4	12.78	1	12.90	12.65	3	1,342	0.22%
2018/05/18	2	12.65	0	0.00	12.70	2	1,329	0.15%
2018/05/07	76	12.90	0	0.00	12.90	76	1,657	4.59%
2018/05/04	20	12.35	0	0.00	12.25	20	1,898	1.05%
2018/04/25	0	0.00	3	12.15	12.10	-3	2,635	-0.11%
2018/04/24	2	12.18	8	12.25	12.15	-6	2,689	-0.22%
2018/04/18	3	12.90	0	0.00	12.55	3	2,925	0.10%
2018/04/16	1	12.90	0	0.00	12.90	1	2,974	0.03%
2018/04/13	86	13.30	0	0.00	13.30	86	2,979	2.89%
2018/04/11	47	12.90	0	0.00	12.90	47	3,035	1.55%
2018/04/02	0	0.00	1	13.00	12.95	-1	3,260	-0.03%
2018/03/31	0	0.00	1	12.90	12.90	-1	3,263	-0.03%
2018/03/29	0	0.00	4	13.05	13.05	-4	3,317	-0.12%
2018/03/28	1	13.00	1	13.05	13.00	0	3,386	0.00%
2018/03/27	5	13.15	0	0.00	13.10	5	3,399	0.15%
2018/03/23	10	12.85	5	12.95	12.80	5	3,471	0.14%
2018/03/22	0	0.00	1	13.55	13.30	-1	3,583	-0.03%
2018/03/19	0	0.00	2	13.75	13.70	-2	3,724	-0.05%
2018/03/16	1	13.90	0	0.00	13.85	1	3,722	0.03%
2018/03/15	4	14.00	5	13.95	13.80	-1	3,714	-0.03%
2018/03/14	0	0.00	50	13.90	14.00	-50	3,703	-1.35%
2018/03/12	0	0.00	6	13.45	13.40	-6	3,453	-0.17%
2018/03/09	26	13.80	26	13.80	13.55	0	3,466	0.00%
2018/03/07	3	13.75	0	0.00	13.70	3	3,499	0.09%
2018/03/06	3	13.92	0	0.00	13.80	3	3,532	0.08%
2018/03/05	0	0.00	10	13.40	14.15	-10	3,535	-0.28%
2018/03/02	3	13.30	0	0.00	13.25	3	3,487	0.09%
2018/02/27	0	0.00	1	13.80	13.35	-1	3,628	-0.03%
2018/02/26	87	13.72	1	13.70	13.75	86	3,769	2.28%
2018/02/23	1	13.55	0	0.00	13.30	1	3,755	0.03%
2018/02/12	0	0.00	3	12.38	12.35	-3	3,858	-0.08%
2018/02/09	1	12.45	0	0.00	12.40	1	3,900	0.03%
2018/02/08	0	0.00	2	13.15	12.85	-2	3,981	-0.05%
2018/02/07	1	13.10	0	0.00	12.90	1	4,025	0.02%
2018/02/06	63	13.10	3	13.10	13.05	60	4,153	1.44%
2018/02/05	4	14.45	5	14.45	14.50	-1	4,389	-0.02%
2018/02/02	7	15.09	6	15.07	15.00	1	4,621	0.02%
2018/02/01	10	15.49	0	0.00	15.15	10	5,000	0.20%
2018/01/31	0	0.00	18	15.15	15.15	-18	5,132	-0.35%
2018/01/30	5	15.85	12	15.65	15.35	-7	5,103	-0.14%
2018/01/29	43	16.00	27	15.98	16.05	16	5,024	0.32%
2018/01/26	10	14.80	40	15.00	15.00	-30	4,783	-0.63%
2018/01/25	19	14.68	1	14.75	14.45	18	4,696	0.38%
2018/01/24	0	0.00	4	14.88	14.90	-4	4,669	-0.09%
2018/01/23	6	15.18	21	15.39	15.05	-15	4,676	-0.32%
2018/01/22	21	15.30	0	0.00	14.85	21	4,504	0.47%
2018/01/19	17	15.08	14	15.14	15.20	3	4,448	0.07%
2018/01/18	3	14.60	0	0.00	14.35	3	4,172	0.07%
2018/01/17	0	0.00	94	14.41	14.65	-94	4,138	-2.27%
2018/01/16	10	14.43	22	14.39	14.45	-12	4,155	-0.29%
2018/01/15	10	14.00	6	14.08	13.90	4	4,094	0.10%
2018/01/12	0	0.00	16	14.00	13.90	-16	4,091	-0.39%
2018/01/11	0	0.00	1	13.85	13.70	-1	4,073	-0.02%
2018/01/08	1	13.65	0	0.00	13.65	1	4,048	0.02%
2018/01/05	1	14.15	5	14.18	14.10	-4	3,982	-0.10%
2018/01/04	4	14.40	10	14.75	14.30	-6	3,960	-0.15%
2018/01/03	67	14.31	15	14.48	14.55	52	3,920	1.33%
2018/01/02	28	14.09	0	0.00	14.05	28	3,853	0.73%