圓剛 (2417)-康和-嘉義券商分點個股進出

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
36.70
漲跌
▲0.70
漲幅
+1.94%
成交量
1,459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－康和-嘉義券商分點個股進出

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-嘉義券商分點個股進出
康和-嘉義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
2024/04/26	1	36.40	0	0.00	36.70	1	5,967	0.02%
2024/04/24	1	37.10	0	0.00	36.80	1	5,941	0.02%
2024/04/18	2	38.85	3	38.17	37.75	-1	5,896	-0.02%
2024/04/17	1	39.45	1	38.90	38.75	0	5,882	0.00%
2024/04/16	5	38.76	0	0.00	38.60	5	5,885	0.08%
2024/04/15	1	41.25	1	41.80	40.50	0	5,878	0.00%
2024/04/12	0	0.00	3	42.70	42.80	-3	5,859	-0.05%
2024/04/11	7	42.78	0	0.00	42.00	7	5,832	0.12%
2024/04/10	0	0.00	0	44.10	43.90	0	5,772	0.00%
2024/04/09	6.4	43.83	0	0.00	43.70	6.4	5,767	0.11%
2024/04/02	2	46.30	0	0.00	45.00	2	5,733	0.03%
2024/04/01	3	43.25	3	44.70	44.60	0	5,630	0.00%
2024/03/29	0	0.00	2	44.75	43.40	-2	5,542	-0.04%
2024/03/28	7	44.34	1	44.60	44.65	6	5,483	0.11%
2024/03/27	3.4	45.02	1	44.95	45.45	2.4	5,406	0.04%
2024/03/26	15	50.54	6	48.99	46.20	9	5,295	0.17%
2024/03/25	0	0.00	2	51.70	51.10	-2	4,849	-0.04%
2024/03/22	0	0.00	3	49.05	50.70	-3	4,833	-0.06%
2024/03/20	4	44.60	4	46.30	45.05	0	4,796	0.00%
2024/03/19	2	47.30	2	48.30	47.05	0	4,847	0.00%
2024/03/18	0	0.00	1	47.35	47.90	-1	4,975	-0.02%
2024/03/14	5	49.02	4	49.49	49.35	1	5,140	0.02%
2024/03/13	2	48.28	2	48.40	49.00	0	5,148	0.00%
2024/03/12	8	49.26	2	49.65	49.70	6	5,181	0.12%
2024/03/11	4	53.00	2	52.10	51.50	2	5,293	0.04%
2024/03/08	0	0.00	2	52.00	50.90	-2	5,071	-0.04%
2024/03/07	2	53.10	3.8	52.83	52.80	-1.8	4,889	-0.04%
2024/03/06	12	48.98	11	49.31	52.20	1	4,241	0.02%
2024/03/05	0	0.00	32.5	47.41	47.50	-32.5	3,711	-0.88%
2024/03/04	2	42.15	32.6	43.14	43.20	-30.6	3,668	-0.83%
2024/03/01	0	0.00	24	39.21	39.30	-24	3,368	-0.71%
2024/02/29	0.2	38.90	6	38.54	39.00	-5.8	3,325	-0.17%
2024/02/27	0	0.00	4	36.80	36.30	-4	3,511	-0.11%
2024/02/26	2	37.38	0	0.00	36.75	2	4,034	0.05%
2024/02/23	11	37.51	3	37.88	36.95	8	4,044	0.20%
2024/02/22	4	37.59	18	38.32	38.55	-14	4,027	-0.35%
2024/02/21	1	34.90	1	35.40	35.05	0	3,811	0.00%
2024/02/19	3	35.32	2	35.05	35.30	1	5,312	0.02%
2024/02/16	0	0.00	2	34.03	34.70	-2	5,767	-0.03%
2024/02/15	1	33.25	0	0.00	33.25	1	6,214	0.02%
2024/01/30	0	0.00	6	33.80	34.00	-6	6,575	-0.09%
2024/01/26	6	35.15	5	34.14	34.25	1	6,775	0.01%
2024/01/25	6	33.53	1	34.20	33.00	5	6,958	0.07%
2024/01/24	4	33.68	0	0.00	33.65	4	7,322	0.05%
2024/01/23	1	32.75	0	0.00	32.75	1	7,576	0.01%
2024/01/18	0.1	31.80	1	32.00	31.85	-0.9	7,743	-0.01%
2024/01/17	8	32.33	0	0.00	31.65	8	7,765	0.10%
2024/01/15	0	0.00	10	32.80	32.70	-10	7,781	-0.13%
2024/01/10	0	0.00	7	33.20	33.20	-7	7,828	-0.09%
2024/01/08	0	0.00	2	34.60	33.40	-2	7,849	-0.03%
2024/01/05	2	34.63	1	35.00	34.55	1	7,853	0.01%
2024/01/04	1	34.75	0	0.00	34.40	1	7,889	0.01%
2024/01/02	2	35.50	0	0.00	35.05	2	8,221	0.02%
2023/12/28	0	0.00	1	36.75	36.15	-1	9,249	-0.01%
2023/12/27	1	36.10	0	0.00	36.15	1	9,598	0.01%
2023/12/22	1	35.65	0	0.00	35.60	1	9,767	0.01%
2023/12/21	0	0.00	1	36.00	35.70	-1	9,797	-0.01%
2023/12/20	2	36.03	0	0.00	36.05	2	9,829	0.02%
2023/12/19	5	35.40	0	0.00	35.20	5	9,925	0.05%
2023/12/15	7	36.59	0	0.00	36.25	7	10,228	0.07%
2023/12/13	0	0.00	10	38.03	38.10	-10	10,327	-0.10%
2023/12/12	10	37.60	0	0.00	36.70	10	10,205	0.10%
2023/12/11	4	39.85	4	38.70	38.70	0	10,107	0.00%
2023/12/07	9	39.38	3	39.05	38.65	6	10,177	0.06%
2023/12/06	2	39.40	0	0.00	39.85	2	10,092	0.02%
2023/12/05	7	39.13	2	39.35	39.80	5	9,913	0.05%
2023/12/04	0	0.00	4	40.20	39.80	-4	9,798	-0.04%
2023/11/27	5	38.70	0	0.00	39.25	5	9,361	0.05%
2023/11/24	17	39.94	2	40.60	40.30	15	9,279	0.16%
2023/11/22	5	38.25	7	38.49	38.25	-2	8,297	-0.02%
2023/11/21	8	38.39	13	38.52	38.15	-5	8,215	-0.06%
2023/11/20	7	38.23	1	38.45	37.80	6	8,067	0.07%
2023/11/17	16	38.20	4	38.48	38.20	12	7,939	0.15%
2023/11/16	366	40.92	365	41.21	39.00	1	7,643	0.01%	大買/大賣/
2023/11/15	82	38.00	185	38.19	39.35	-103	6,398	-1.61%	大賣/鉅額交易
2023/11/14	99	36.93	12	36.68	35.80	87	5,913	1.47%
2023/11/13	0	0.00	6.4	33.62	34.40	-6.4	5,439	-0.12%
2023/11/10	14	32.99	0	0.00	33.25	14	5,334	0.26%
2023/11/09	0	0.00	2	32.70	32.60	-2	5,220	-0.04%
2023/11/07	20	33.85	0.1	33.60	33.50	19.9	5,124	0.39%
2023/11/06	10	33.20	0	0.00	33.55	10	5,027	0.20%
2023/11/01	0	0.00	20	35.00	34.75	-20	4,479	-0.45%
2023/10/31	0	33.80	0	0.00	32.80	0	4,077	0.00%
2023/10/30	0	0.00	2	35.90	35.90	-2	3,788	-0.05%
2023/10/27	0	0.00	8.2	32.10	32.65	-8.2	3,665	-0.22%
2023/10/26	5	30.00	2.5	29.69	29.70	2.5	3,624	0.07%
2023/10/23	3	28.70	3	29.30	28.95	0	3,532	0.00%
2023/10/20	1	28.70	6	28.00	28.75	-5	3,515	-0.14%
2023/10/19	3	30.20	0	0.00	30.00	3	3,484	0.09%
2023/10/18	8	31.30	2.3	30.64	30.50	5.7	3,460	0.17%
2023/10/17	0	0.00	0.3	31.20	31.40	-0.3	3,431	-0.01%
2023/10/16	0	0.00	0.3	32.00	31.85	-0.3	3,396	-0.01%
2023/10/12	2.2	32.68	1	32.40	33.00	1.2	3,334	0.04%
2023/10/11	5	32.20	6	32.50	32.50	-1	3,289	-0.03%
2023/10/06	12.2	33.77	18	34.64	34.25	-5.8	3,221	-0.18%
2023/10/05	14	36.03	14.2	36.23	35.85	-0.2	2,924	-0.01%
2023/10/04	1.2	33.92	22.7	34.65	34.80	-21.5	2,300	-0.93%
2023/10/03	18	31.83	38	31.83	31.65	-20	1,848	-1.08%
2023/10/02	2	29.30	3	29.90	29.90	-1	1,454	-0.07%
2023/09/28	2	26.15	8.6	27.12	27.20	-6.6	1,369	-0.48%
2023/09/27	6	24.98	0	0.00	24.75	6	1,249	0.48%
2023/09/26	0	0.00	10	24.96	24.65	-10	1,233	-0.81%
2023/09/25	1.4	26.08	1	25.80	25.35	0.4	1,193	0.03%
2023/09/22	2	26.65	2	26.75	26.65	0	1,142	0.00%
2023/09/21	1.3	26.67	2.1	27.36	26.90	-0.8	1,032	-0.08%
2023/09/20	11.2	26.73	1	26.65	26.40	10.2	820	1.24%
2023/09/19	1.1	24.95	0	0.00	24.95	1.1	677	0.15%
2023/09/18	0	0.00	2.1	24.70	25.40	-2.1	590	-0.35%
2023/09/15	4	23.40	4	22.98	23.10	0	459	0.00%
2023/09/14	6	23.20	7	23.19	23.20	-1	446	-0.21%
2023/09/13	22	23.32	21	23.03	23.35	1	427	0.24%
2023/09/12	0	0.00	7.1	22.86	22.90	-7.1	318	-2.22%
2023/09/11	0.8	20.90	0	0.00	20.85	0.8	253	0.32%
2023/09/08	0.4	21.13	0	0.00	21.10	0.4	255	0.15%
2023/09/07	0	0.00	1	21.50	21.35	-1	258	-0.39%
2023/09/01	1.5	21.35	0	0.00	21.35	1.5	261	0.58%
2023/08/31	0.5	21.15	0	0.00	21.30	0.5	268	0.19%
2023/08/30	0	20.80	0	0.00	20.80	0	270	0.00%
2023/08/29	1.8	20.70	0	0.00	20.70	1.8	276	0.66%
2023/08/24	2.9	20.85	0	0.00	20.80	2.9	284	1.03%
2023/08/23	1	20.90	0.1	20.80	20.85	0.8	287	0.30%
2023/08/18	0.7	20.60	0	0.00	20.55	0.7	296	0.22%
2023/08/17	1.4	20.50	0	0.00	20.45	1.4	296	0.49%
2023/08/15	1.2	19.96	0	0.00	19.95	1.2	304	0.41%
2023/08/14	0	19.95	0	0.00	19.85	0	305	0.00%
2023/08/11	5	20.31	0	0.00	20.30	5	303	1.64%
2023/08/10	4.2	20.54	15	20.30	20.25	-10.8	304	-3.53%
2023/08/09	0.5	20.75	19	20.65	20.70	-18.5	303	-6.09%
2023/08/08	1.4	20.80	16	20.85	20.75	-14.6	309	-4.74%
2023/08/07	1	21.05	1	21.05	21.05	0	335	0.00%
2023/08/01	0.5	20.85	0	0.00	20.90	0.5	378	0.13%
2023/07/31	0.1	21.00	0	0.00	20.85	0.1	397	0.02%
2023/07/28	0.2	20.84	0	0.00	20.80	0.2	432	0.05%
2023/07/27	11	20.84	0	0.00	20.85	11	706	1.56%
2023/07/26	10.5	20.70	0	0.00	20.70	10.5	791	1.33%
2023/07/25	8.5	20.67	0	0.00	20.65	8.5	790	1.08%
2023/07/24	0	21.00	0	0.00	20.70	0	787	0.00%
2023/07/18	10	21.55	1	21.60	21.30	9	796	1.13%
2023/07/17	20	21.35	0	0.00	21.40	20	794	2.52%
2023/07/13	3.6	20.75	0	0.00	20.70	3.6	800	0.45%
2023/07/12	0.9	21.10	0	0.00	21.05	0.9	791	0.11%
2023/07/07	0.2	21.72	0	0.00	21.60	0.2	795	0.03%
2023/07/04	0.2	22.23	0	0.00	22.20	0.2	799	0.03%
2023/06/29	0.9	21.80	1	21.75	21.75	-0.1	788	-0.01%
2023/06/27	1	21.60	1	21.85	21.80	0	785	0.00%
2023/06/21	0	0.00	1.1	22.25	22.20	-1.1	781	-0.14%
2023/06/20	0.2	21.80	0	0.00	21.75	0.2	779	0.02%
2023/06/16	2.3	22.20	0	0.00	22.20	2.3	778	0.29%
2023/06/15	0	22.30	7	22.39	22.20	-7	775	-0.90%
2023/06/14	5	21.66	0	0.00	21.70	5	763	0.65%
2023/06/13	2	21.75	0	0.00	21.75	2	764	0.26%
2023/06/08	1.3	21.86	0	0.00	21.85	1.3	768	0.17%
2023/06/07	4	22.04	0	0.00	21.95	4	773	0.52%
2023/06/06	4.2	22.14	0	0.00	22.15	4.2	776	0.54%
2023/06/05	2.8	22.20	0	0.00	22.20	2.8	773	0.36%
2023/06/02	1	22.10	0	0.00	22.15	1	770	0.13%
2023/06/01	2	21.95	1	21.90	21.95	1	772	0.13%
2023/05/30	1	21.95	0	0.00	21.85	1	771	0.13%
2023/05/29	0	0.00	2	21.80	21.90	-2	768	-0.26%
2023/05/26	4	21.63	32	21.52	21.60	-28	766	-3.65%
2023/05/23	1	21.55	0	0.00	21.60	1	766	0.13%
2023/05/19	1	21.45	0	0.00	21.35	1	767	0.13%
2023/05/16	0.1	21.30	0	0.00	21.20	0.1	769	0.01%
2023/05/12	0	21.15	0	0.00	21.00	0	768	0.01%
2023/05/10	1	22.00	7	22.05	21.90	-6	741	-0.81%
2023/05/09	5	22.15	3	22.20	22.10	2	731	0.28%
2023/05/08	3	23.00	0	0.00	22.50	3	718	0.42%
2023/05/05	5	23.00	0	0.00	22.65	5	703	0.71%
2023/05/04	1	22.85	11	22.54	23.10	-10	690	-1.45%
2023/05/03	52.1	23.71	1	23.70	22.95	51.1	656	7.78%
2023/04/20	0	0.00	0.3	23.70	23.65	-0.3	300	-0.11%
2023/04/18	0	0.00	1	24.35	23.95	-1	292	-0.34%
2023/04/14	1	24.00	3	24.10	23.90	-2	289	-0.69%
2023/04/13	0	0.00	1	24.45	24.25	-1	288	-0.35%
2023/04/11	1	24.10	0	0.00	24.10	1	285	0.35%
2023/04/10	0	0.00	1	24.35	24.05	-1	285	-0.35%
2023/04/07	0	0.00	1	23.90	23.90	-1	281	-0.36%
2023/03/31	1	23.30	0	0.00	23.35	1	288	0.35%
2023/03/27	1	24.05	0	0.00	23.95	1	303	0.33%
2023/03/23	0	0.00	1	23.70	23.70	-1	311	-0.32%
2023/03/22	1	23.45	0	0.00	23.50	1	380	0.26%
2023/03/08	0	0.00	1	24.20	24.40	-1	491	-0.20%
2023/03/06	0.2	23.95	0	0.00	24.20	0.2	627	0.03%
2023/02/20	1	23.90	0	0.00	23.75	1	697	0.14%
2023/02/06	1	23.60	0	0.00	23.65	1	796	0.13%
2023/01/31	0	0.00	1	23.00	23.00	-1	785	-0.13%
2023/01/09	0	0.00	4	22.85	22.95	-4	781	-0.51%
2022/12/29	0	0.00	0.1	22.50	22.45	-0.1	800	-0.02%
2022/12/26	4	23.20	0	0.00	22.75	4	887	0.45%
2022/12/19	0	0.00	0.4	22.70	22.80	-0.4	895	-0.05%
2022/12/14	2	23.80	2.8	24.00	23.60	-0.8	886	-0.09%
2022/12/07	0	22.90	0	0.00	22.55	0	831	0.00%
2022/12/05	0	0.00	8	23.30	23.45	-8	891	-0.90%
2022/11/30	0	0.00	14	23.33	23.20	-14	931	-1.50%
2022/11/28	15	24.54	1	24.60	24.25	14	927	1.51%
2022/11/25	0	0.00	1.1	24.30	24.30	-1.1	799	-0.13%
2022/11/21	0	21.95	0	0.00	21.95	0	747	0.00%
2022/11/18	0	0.00	0.2	22.60	21.95	-0.2	749	-0.03%
2022/11/14	1	22.60	6	22.99	23.60	-5	784	-0.64%
2022/11/07	0	0.00	1	20.55	20.65	-1	713	-0.14%
2022/11/01	5	19.90	0	0.00	19.90	5	715	0.70%
2022/10/28	0.1	19.95	0	0.00	19.35	0.1	723	0.02%
2022/10/19	3	19.85	0	0.00	19.75	3	737	0.41%
2022/09/28	0	19.90	0	0.00	19.30	0	650	0.00%
2022/09/26	0	21.05	0	0.00	20.20	0	651	0.00%
2022/09/22	0	21.90	0	0.00	22.40	0	656	0.00%
2022/09/19	0	23.05	0	0.00	22.80	0	659	0.00%
2022/09/16	0	0.00	2	23.80	23.45	-2	657	-0.30%
2022/09/15	0	0.00	1	24.40	24.20	-1	658	-0.15%
2022/09/14	1	23.70	2	23.40	23.75	-1	657	-0.15%
2022/09/13	2	24.45	0	0.00	24.15	2	655	0.31%
2022/09/12	1	25.35	0	0.00	24.90	1	650	0.15%
2022/09/08	1	24.95	1	24.35	24.90	0	610	0.00%
2022/09/07	12	23.19	10	23.60	23.20	2	557	0.36%
2022/09/06	0	22.95	0	0.00	24.05	0	519	0.00%
2022/09/05	1	24.40	16	24.22	24.25	-15	488	-3.07%
2022/08/31	20	24.60	0	0.00	24.30	20	492	4.06%
2022/08/25	0.1	23.55	0	0.00	23.60	0.1	560	0.01%
2022/08/24	0	23.50	0	0.00	23.30	0	567	0.00%
2022/08/22	0	0.00	0.4	24.00	23.45	-0.4	561	-0.07%
2022/08/19	0	23.50	0	0.00	23.25	0	553	0.00%
2022/08/15	0	0.00	1	22.30	22.50	-1	544	-0.18%
2022/08/11	1	21.90	0	0.00	21.75	1	641	0.16%
2022/08/05	1	21.25	1	21.40	21.60	0	706	0.00%
2022/08/04	1	20.50	0	0.00	20.70	1	736	0.14%
2022/07/26	0	0.00	1	21.40	21.35	-1	958	-0.10%
2022/07/22	1	21.75	0	0.00	21.75	1	1,187	0.09%
2022/07/12	0.1	20.10	0	0.00	19.55	0.1	3,627	0.00%
2022/07/07	0	0.00	0.8	20.35	20.50	-0.8	3,630	-0.02%
2022/07/01	0	20.70	0	0.00	19.70	0	3,669	0.00%
2022/06/30	0	0.00	45	21.40	21.45	-45	3,711	-1.21%
2022/06/24	0	0.00	1	22.25	22.30	-1	3,902	-0.03%
2022/06/23	0	21.90	0	0.00	21.60	0	3,986	0.00%
2022/06/22	1.1	21.99	2	21.95	21.85	-0.9	3,986	-0.02%
2022/06/21	0	0.00	1	22.15	22.80	-1	3,982	-0.03%
2022/06/20	10	22.57	2	21.78	21.60	8	3,979	0.20%
2022/06/17	0	23.55	0	0.00	23.70	0	3,964	0.00%
2022/06/16	0	24.70	1	24.30	24.20	-1	3,964	-0.02%
2022/06/13	3	24.90	1	24.90	24.85	2	3,970	0.05%
2022/06/10	1.1	25.37	0	0.00	25.30	1.1	3,970	0.03%
2022/06/08	2	25.98	0	0.00	26.25	2	3,974	0.05%
2022/05/31	0	0.00	1	25.70	25.90	-1	3,920	-0.03%
2022/05/27	0	0.00	1	25.30	25.40	-1	3,915	-0.03%
2022/05/25	0	25.25	0	0.00	25.20	0	3,909	0.00%
2022/05/24	0	0.00	1	25.85	25.05	-1	3,920	-0.03%
2022/05/23	1	26.30	6	26.16	26.05	-5	3,909	-0.13%
2022/05/20	6	26.46	1	26.25	26.05	5	3,916	0.13%
2022/05/19	6	26.59	6	26.42	25.80	0	3,907	0.00%
2022/05/18	1	26.15	0	0.00	26.15	1	3,836	0.03%
2022/05/13	0	24.55	1	24.85	25.35	-1	3,815	-0.03%
2022/05/12	6	25.58	7.6	25.38	24.20	-1.6	3,798	-0.04%
2022/05/11	11	27.90	11	27.15	26.75	0	3,771	0.00%
2022/05/10	0	0.00	2	27.33	27.60	-2	3,715	-0.05%
2022/05/06	1	28.15	0	0.00	28.00	1	3,686	0.03%
2022/05/05	2	28.25	2	28.90	28.65	0	3,680	0.00%
2022/05/04	1	28.09	2	28.00	28.25	-1	3,661	-0.03%
2022/05/03	1	28.21	2	28.40	28.00	-1	3,645	-0.03%
2022/04/29	2	29.50	3	30.05	29.10	-1	3,632	-0.03%
2022/04/28	26	29.28	9	29.55	30.00	17	3,512	0.48%
2022/04/27	19	30.35	8	30.11	30.25	11	3,448	0.32%
2022/04/26	6	31.52	6	31.89	30.15	0	3,302	0.00%
2022/04/25	39	34.85	59	35.04	32.15	-20	2,950	-0.68%
2022/04/22	2	32.28	15	30.35	33.80	-13	2,202	-0.59%
2022/04/21	8	31.01	12	31.19	30.75	-4	1,912	-0.21%
2022/04/20	2	29.65	11	29.23	29.90	-9	1,712	-0.53%
2022/04/19	21	28.32	29.3	29.23	30.35	-8.3	1,600	-0.52%
2022/04/18	0	0.00	2	27.55	27.60	-2	1,408	-0.14%
2022/04/15	3	25.25	0	0.00	25.10	3	1,437	0.21%
2022/04/14	2	25.80	0	0.00	25.75	2	1,553	0.13%
2022/04/13	4	25.88	0	0.00	26.00	4	1,726	0.23%
2022/04/12	1	26.15	0	0.00	25.60	1	2,124	0.05%
2022/04/11	1	26.80	0	0.00	26.80	1	2,213	0.05%
2022/04/08	2	28.55	1	28.65	28.55	1	2,323	0.04%
2022/04/07	1	28.30	2	28.58	28.20	-1	2,417	-0.04%
2022/04/06	24	29.13	20	28.98	29.00	4	2,780	0.14%
2022/04/01	33	28.82	35	29.02	28.30	-2	3,155	-0.06%
2022/03/31	3.1	27.65	2	27.55	27.80	1.1	3,413	0.03%
2022/03/30	2	28.20	2	27.60	27.60	0	3,643	0.00%
2022/03/29	15	28.48	20	28.16	28.00	-5	3,754	-0.13%
2022/03/28	18	28.25	6.6	27.91	28.70	11.4	3,664	0.31%
2022/03/23	1	26.20	0	0.00	26.30	1	3,578	0.03%
2022/03/21	1	26.20	1	26.35	26.25	0	3,576	0.00%
2022/03/16	0	24.85	1	25.10	25.00	-1	3,583	-0.03%
2022/03/15	1	24.50	0	0.00	24.60	1	3,588	0.03%
2022/03/14	0.1	25.20	0	0.00	25.00	0.1	3,585	0.00%
2022/03/11	0	26.10	0	0.00	25.70	0	3,571	0.00%
2022/03/10	0	26.50	0	0.00	26.40	0	3,573	0.00%
2022/03/08	0	25.65	0	0.00	25.20	0	3,577	0.00%
2022/03/07	0	25.80	0	0.00	25.70	0	3,576	0.00%
2022/03/04	0	27.20	0	0.00	26.95	0	3,572	0.00%
2022/03/03	0	27.55	0	0.00	27.40	0	3,634	0.00%
2022/03/02	0	27.30	0	0.00	27.25	0	3,664	0.00%
2022/02/25	0	27.28	0	0.00	27.25	0	3,671	0.00%
2022/02/24	0.1	27.67	21	27.11	27.00	-20.9	3,670	-0.57%
2022/02/23	0.1	28.38	0	0.00	28.50	0.1	3,695	0.00%
2022/02/22	0	28.35	0	0.00	28.05	0	3,698	0.00%
2022/02/21	0	29.10	0	0.00	29.40	0	3,699	0.00%
2022/02/18	1.1	29.51	0	0.00	29.50	1.1	3,694	0.03%
2022/02/17	1	29.46	0	0.00	29.50	1	3,695	0.03%
2022/02/16	0	29.90	0	0.00	29.65	0	3,692	0.00%
2022/02/15	0	30.05	0	0.00	29.75	0	3,686	0.00%
2022/02/14	0	29.90	0	0.00	29.90	0	3,686	0.00%
2022/02/10	5	30.90	0	0.00	30.75	5	3,678	0.14%
2022/02/08	0	31.15	0	0.00	30.80	0	3,666	0.00%
2022/01/26	0	0.00	1	31.00	30.10	-1	3,659	-0.03%
2022/01/25	1	31.65	0	0.00	30.65	1	3,655	0.03%
2022/01/24	1	31.35	1	31.00	32.00	0	3,654	0.00%
2022/01/21	0	0.00	20	32.12	32.00	-20	3,640	-0.55%
2022/01/20	10	32.65	0	0.00	32.60	10	3,630	0.28%
2022/01/19	0	0.00	10	33.20	33.30	-10	3,613	-0.28%
2022/01/17	13	33.01	12	33.01	33.00	1	3,541	0.03%
2022/01/14	2	31.76	2	32.28	32.80	0	3,515	0.00%
2022/01/13	1	32.90	1	32.80	32.85	0	3,510	0.00%
2022/01/12	22	33.06	12	33.33	33.20	10	3,504	0.29%
2022/01/11	1	34.94	3	34.55	33.70	-2	3,457	-0.06%
2022/01/10	41	35.15	18	34.64	34.00	23	3,372	0.68%
2022/01/07	5	35.80	5	36.20	35.15	0	3,310	0.00%
2022/01/06	20	36.03	23	36.52	37.15	-3	3,281	-0.09%
2022/01/05	76	35.34	81.5	35.72	37.60	-5.5	3,478	-0.16%
2022/01/04	5	34.70	1	34.70	34.70	4	3,098	0.13%
2022/01/03	1	32.35	0	0.00	31.55	1	3,040	0.03%
2021/12/30	8	31.88	4	31.88	32.00	4	2,923	0.14%
2021/12/28	0	0.00	8	33.55	33.55	-8	2,457	-0.33%
2021/12/27	33	29.17	32	29.82	30.50	1	2,038	0.05%
2021/12/24	6	28.59	8	29.26	30.00	-2	1,708	-0.12%
2021/12/23	1	26.50	1	27.00	27.30	0	1,492	0.00%
2021/12/22	10	25.15	0	0.00	24.85	10	1,379	0.72%
2021/12/20	6	24.30	0	0.00	24.25	6	1,448	0.41%
2021/12/15	1	24.40	1	24.35	24.35	0	1,820	0.00%
2021/12/10	6	25.38	1	25.40	25.20	5	2,163	0.23%
2021/12/03	1	24.85	1	25.15	25.30	0	2,169	0.00%
2021/12/02	0	24.90	1	24.85	24.70	-1	2,165	-0.04%
2021/12/01	11	25.30	0	0.00	25.15	11	2,159	0.51%
2021/11/29	2	26.23	1	25.45	25.10	1	2,161	0.05%
2021/11/18	0.2	25.85	8	26.55	25.85	-7.8	2,224	-0.35%
2021/11/05	0	0.00	4	27.35	27.35	-4	2,547	-0.16%
2021/11/02	0	0.00	3	28.12	27.20	-3	2,609	-0.11%
2021/11/01	1	27.50	0	0.00	27.50	1	2,609	0.04%
2021/10/27	1	26.80	2	27.10	27.10	-1	2,669	-0.04%
2021/10/26	1	27.20	0	0.00	27.15	1	2,683	0.04%
2021/10/22	0	0.00	1	27.60	26.55	-1	2,724	-0.04%
2021/10/21	1.2	27.31	0	0.00	27.35	1.2	2,756	0.04%
2021/10/20	0	0.00	1.6	25.96	26.30	-1.6	2,785	-0.06%
2021/10/18	1	24.75	1	24.65	24.40	0	2,792	0.00%
2021/10/15	1	24.55	0	0.00	24.70	1	2,801	0.04%
2021/10/13	2	27.45	1	27.90	26.50	1	2,712	0.04%
2021/09/28	0	0.00	1	28.10	27.85	-1	2,325	-0.04%
2021/09/27	1	28.30	1	29.00	28.10	0	2,359	0.00%
2021/09/24	1	29.30	0	0.00	29.00	1	2,361	0.04%
2021/09/22	0	0.00	5	30.00	29.70	-5	2,371	-0.21%
2021/09/17	4	31.00	4	30.90	30.50	0	2,370	0.00%
2021/09/16	0	0.00	1	30.65	30.50	-1	2,367	-0.04%
2021/09/15	1	30.85	0	0.00	30.85	1	2,371	0.04%
2021/09/14	0	0.00	1	30.85	31.00	-1	2,367	-0.04%
2021/09/13	0	0.00	33	29.95	29.85	-33	2,325	-1.42%
2021/09/10	1	30.15	0	0.00	30.05	1	2,330	0.04%
2021/09/09	41	30.33	9	30.21	31.00	32	2,295	1.39%
2021/09/08	0	0.00	5	29.80	29.80	-5	1,997	-0.25%
2021/09/06	106	28.55	109	28.70	27.45	-3	1,919	-0.16%	大買/大賣/
2021/09/03	0	0.00	1	28.70	28.25	-1	1,701	-0.06%
2021/09/02	1	29.20	0	0.00	28.40	1	1,743	0.06%
2021/08/30	0	29.00	1	29.10	28.95	-1	1,794	-0.05%
2021/08/27	1	28.65	0	0.00	28.70	1	1,826	0.05%
2021/08/24	0	0.00	30	28.02	28.00	-30	1,923	-1.56%
2021/08/20	30	27.97	0	0.00	27.70	30	1,961	1.53%
2021/08/19	2	27.95	0	0.00	27.05	2	1,963	0.10%
2021/08/18	0	0.00	28	27.15	28.85	-28	1,962	-1.43%
2021/08/13	12.1	29.25	0	0.00	29.00	12.1	2,071	0.58%
2021/08/12	0	30.40	0	0.00	30.30	0	2,278	0.00%
2021/08/11	0	30.90	0	0.00	30.20	0	2,587	0.00%
2021/08/10	2	31.00	10	30.70	30.80	-8	2,992	-0.27%
2021/08/09	4	32.85	0	0.00	31.55	4	3,314	0.12%
2021/08/06	2	34.25	0	0.00	34.10	2	3,516	0.06%
2021/08/04	10	36.00	3	35.88	35.90	7	3,700	0.19%
2021/08/03	10	35.35	16	36.18	36.65	-6	3,774	-0.16%
2021/07/30	0	0.00	1	35.70	35.20	-1	3,707	-0.03%
2021/07/28	10	35.19	0	0.00	35.10	10	3,714	0.27%
2021/07/27	1	37.00	1	37.20	37.00	0	3,791	0.00%
2021/07/26	18	37.99	0	0.00	37.55	18	3,826	0.47%
2021/07/21	13	38.67	0	0.00	38.80	13	3,868	0.34%
2021/07/20	2	39.30	1	39.90	39.15	1	3,889	0.03%
2021/07/19	0	0.00	2	40.70	40.45	-2	3,879	-0.05%
2021/07/16	3	41.20	1	41.50	40.90	2	3,962	0.05%
2021/07/15	0	0.00	1	41.00	41.45	-1	3,964	-0.03%
2021/07/12	3	39.53	0	0.00	39.95	3	4,051	0.07%
2021/07/09	0	39.90	0	0.00	39.35	0	4,066	0.00%
2021/07/07	0	0.00	1	40.45	40.00	-1	4,313	-0.02%
2021/07/06	1	40.60	0	0.00	40.30	1	4,367	0.02%
2021/07/05	11	40.41	1	40.80	40.85	10	4,442	0.23%
2021/07/02	1	39.96	1	40.70	40.40	0	4,509	0.00%
2021/07/01	1	40.05	3	40.00	40.00	-2	4,621	-0.04%
2021/06/30	0	0.00	5	40.30	40.30	-5	4,965	-0.10%
2021/06/21	10	40.25	1	40.00	39.85	9	5,636	0.16%
2021/06/18	0	0.00	1	41.45	40.70	-1	5,766	-0.02%
2021/06/17	1	40.65	0	0.00	41.10	1	5,835	0.02%
2021/06/16	6	40.30	0	0.00	40.30	6	5,909	0.10%
2021/06/15	5	41.30	0	0.00	41.35	5	5,947	0.08%
2021/06/11	0	0.00	1	42.05	41.80	-1	5,998	-0.02%
2021/06/10	7	42.33	4	42.55	42.10	3	6,036	0.05%
2021/06/09	6	42.31	1	42.25	41.75	5	6,056	0.08%
2021/06/08	0	0.00	1	42.85	42.50	-1	6,122	-0.02%
2021/06/07	1	42.83	0	0.00	42.50	1	6,168	0.02%
2021/06/04	7	44.34	2	44.35	44.00	5	6,159	0.08%
2021/06/03	0	0.00	1	44.50	44.40	-1	6,171	-0.02%
2021/06/02	0	0.00	1	45.00	44.20	-1	6,186	-0.02%
2021/06/01	6	43.91	5	44.40	44.70	1	6,183	0.02%
2021/05/31	4	43.43	4	43.55	43.60	0	6,152	0.00%
2021/05/28	2	43.40	2	43.50	43.30	0	6,155	0.00%
2021/05/27	2	43.25	5	43.52	43.35	-3	6,155	-0.05%
2021/05/26	6	43.48	2	43.75	43.80	4	6,163	0.06%
2021/05/25	3.1	44.03	6	43.38	43.05	-2.9	6,161	-0.05%
2021/05/24	16	44.22	3	43.90	43.85	13	6,157	0.21%
2021/05/21	6	43.80	5	43.79	43.95	1	6,168	0.02%
2021/05/20	12	45.65	1	47.40	43.95	11	6,150	0.18%
2021/05/19	5	49.23	11	48.64	46.70	-6	5,957	-0.10%
2021/05/18	46	48.76	71	48.59	48.00	-25	5,696	-0.44%
2021/05/17	3	47.97	0	0.00	48.45	3	5,364	0.06%
2021/05/14	23	44.31	29	44.35	44.05	-6	5,053	-0.12%
2021/05/12	2	41.18	3	40.55	38.35	-1	4,786	-0.02%
2021/05/11	7	41.45	5	39.86	40.00	2	4,733	0.04%
2021/05/07	15	42.80	5	44.00	43.40	10	4,885	0.20%
2021/05/06	5	44.10	12	43.66	43.75	-7	4,975	-0.14%
2021/05/05	6	43.95	4	44.80	43.80	2	5,101	0.04%
2021/05/04	2	46.75	2	42.90	44.10	0	5,669	0.00%
2021/05/03	3	47.82	3	46.65	46.60	0	6,026	0.00%
2021/04/29	0	0.00	1	48.45	47.75	-1	6,040	-0.02%
2021/04/28	14	48.44	0	0.00	48.00	14	6,127	0.23%
2021/04/27	0	0.00	3	48.00	48.20	-3	6,175	-0.05%
2021/04/26	1	47.15	0	0.00	46.90	1	6,181	0.02%
2021/04/23	2	46.93	2	47.35	47.20	0	6,205	0.00%
2021/04/22	1	47.80	0	0.00	46.65	1	6,265	0.02%
2021/04/21	12	48.75	4	48.65	48.60	8	6,222	0.13%
2021/04/20	7	49.45	7	50.29	49.25	0	6,226	0.00%
2021/04/19	6	49.50	1	49.50	50.10	5	6,235	0.08%
2021/04/16	1	49.95	5	50.50	49.60	-4	6,242	-0.06%
2021/04/15	0	0.00	7	49.34	49.40	-7	6,252	-0.11%
2021/04/14	4	50.06	10	49.00	49.05	-6	6,336	-0.09%
2021/04/13	2	52.60	10	50.31	50.10	-8	6,449	-0.12%
2021/04/12	2	50.11	7	50.66	51.00	-5	6,321	-0.08%
2021/04/09	2	50.95	1	51.10	50.50	1	6,338	0.02%
2021/04/08	5	51.90	5	51.70	51.80	0	6,406	0.00%
2021/04/07	2	51.20	3	51.37	51.70	-1	6,357	-0.02%
2021/04/06	12	51.22	15.1	52.23	52.30	-3.1	6,261	-0.05%
2021/04/01	0	0.00	9	49.99	50.10	-9	5,963	-0.15%
2021/03/31	2	47.73	0	0.00	47.95	2	5,904	0.03%
2021/03/30	2	46.90	6	46.63	46.80	-4	5,944	-0.07%
2021/03/29	1	46.27	0	0.00	46.00	1	6,055	0.02%
2021/03/26	58	46.42	40	46.47	46.20	18	6,150	0.29%
2021/03/24	0	0.00	10	49.65	49.45	-10	6,027	-0.17%
2021/03/23	4	49.45	2	49.45	50.00	2	6,012	0.03%
2021/03/22	6	49.20	6	49.64	48.40	0	5,929	0.00%
2021/03/19	2	49.38	13	49.66	49.15	-11	5,962	-0.18%
2021/03/18	1	48.70	13.3	49.28	49.45	-12.3	5,930	-0.21%
2021/03/17	3	48.25	9	48.66	48.50	-6	6,020	-0.10%
2021/03/16	6	47.41	11	47.31	47.60	-5	6,088	-0.08%
2021/03/15	1	47.10	20	47.40	47.85	-19	6,151	-0.31%
2021/03/12	9	46.63	11	46.59	46.70	-2	6,255	-0.03%
2021/03/11	17	45.17	8	45.20	45.70	9	6,520	0.14%
2021/03/10	1	44.30	14	44.03	44.30	-13	6,566	-0.20%
2021/03/09	16	42.94	3	43.15	43.05	13	6,673	0.19%
2021/03/08	7	44.10	5	43.65	43.70	2	6,785	0.03%
2021/03/05	3	44.25	0	0.00	44.05	3	6,866	0.04%
2021/03/04	10	45.23	0	0.00	45.10	10	6,969	0.14%
2021/02/26	3	46.90	15	46.83	46.65	-12	7,293	-0.16%
2021/02/25	1	47.20	2	47.30	47.60	-1	7,417	-0.01%
2021/02/24	6	47.13	11	47.27	46.65	-5	7,494	-0.07%
2021/02/23	5	47.05	22	47.12	47.05	-17	7,548	-0.23%
2021/02/22	1	46.40	2	46.13	46.25	-1	7,792	-0.01%
2021/02/19	4	44.98	7	44.56	45.15	-3	7,896	-0.04%
2021/02/18	6	44.38	16	44.63	44.75	-10	8,052	-0.12%
2021/02/17	8	43.46	0	0.00	43.50	8	8,142	0.10%
2021/02/05	21	45.16	4	45.28	45.15	17	8,225	0.21%
2021/02/04	7	46.08	7	46.29	45.90	0	8,372	0.00%
2021/02/03	1	47.20	1	46.70	46.05	0	8,611	0.00%
2021/02/02	20	46.56	21	46.10	47.05	-1	9,071	-0.01%
2021/02/01	14	46.40	10	47.12	46.10	4	9,154	0.04%
2021/01/29	25	46.06	14	46.03	45.30	11	9,183	0.12%
2021/01/28	27	47.37	16	47.76	46.90	11	9,305	0.12%
2021/01/27	13	48.19	5	47.88	47.60	8	9,417	0.08%
2021/01/26	40	49.94	38	50.06	48.80	2	9,415	0.02%
2021/01/25	29	48.52	59	49.27	51.80	-30	9,068	-0.33%
2021/01/22	0	0.00	5	47.10	47.15	-5	9,049	-0.06%
2021/01/21	11	46.03	18	46.74	46.05	-7	9,562	-0.07%
2021/01/20	20	45.58	6	45.72	44.75	14	9,710	0.14%
2021/01/19	3	47.40	0	0.00	47.45	3	10,071	0.03%
2021/01/18	48	45.54	62	45.83	46.45	-14	10,146	-0.14%
2021/01/15	11	46.35	15	45.50	45.60	-4	10,170	-0.04%
2021/01/14	6	48.18	0	0.00	47.95	6	10,205	0.06%
2021/01/13	7	48.03	10	47.89	47.85	-3	10,288	-0.03%
2021/01/12	10	47.06	0	0.00	46.75	10	10,447	0.10%
2021/01/11	4	46.45	11	47.57	47.95	-7	10,593	-0.07%
2021/01/08	2	47.40	1	47.35	47.70	1	10,854	0.01%
2021/01/07	2	47.20	11	47.03	47.90	-9	11,012	-0.08%
2021/01/06	6	46.87	16	47.31	46.10	-10	11,545	-0.09%
2021/01/05	14	47.62	2	48.60	47.40	12	11,670	0.10%
2021/01/04	9	48.81	0	0.00	48.65	9	11,975	0.08%
2020/12/31	2	51.10	5	49.86	49.95	-3	12,299	-0.02%
2020/12/30	0	0.00	4	49.20	49.15	-4	12,633	-0.03%
2020/12/29	7	48.90	6	49.45	48.65	1	13,953	0.01%
2020/12/28	9	49.10	1	49.10	48.70	8	14,744	0.05%
2020/12/25	4	49.45	4	50.16	49.10	0	15,292	0.00%
2020/12/24	4	49.43	8	49.20	49.85	-4	15,589	-0.03%
2020/12/23	11	49.24	0	0.00	48.05	11	15,999	0.07%
2020/12/22	19	50.41	15	50.36	50.50	4	16,303	0.02%
2020/12/21	6	49.08	10	49.11	49.00	-4	16,405	-0.02%
2020/12/18	5	48.75	0	0.00	48.55	5	16,703	0.03%
2020/12/17	9	50.07	8.5	49.94	49.80	0.5	16,903	0.00%
2020/12/16	4	50.40	5	50.88	50.40	-1	17,059	-0.01%
2020/12/15	22	50.09	2	50.20	49.95	20	17,679	0.11%
2020/12/14	4	49.93	6	50.17	50.10	-2	17,777	-0.01%
2020/12/11	18	50.10	8	49.84	49.60	10	18,149	0.06%
2020/12/10	7	51.49	5	51.20	50.00	2	18,917	0.01%
2020/12/09	7	51.74	7	52.40	51.70	0	19,978	0.00%
2020/12/08	17	52.19	21	52.11	53.00	-4	20,588	-0.02%
2020/12/07	43	51.28	15	51.21	51.10	28	21,166	0.13%
2020/12/04	3	55.93	4	56.85	55.60	-1	21,372	0.00%
2020/12/03	21	56.19	5	56.40	56.00	16	22,484	0.07%
2020/12/02	7	57.44	0	0.00	57.30	7	22,967	0.03%
2020/12/01	4	59.20	13	59.19	58.70	-9	22,885	-0.04%
2020/11/30	2	59.05	2	59.75	59.60	0	22,824	0.00%
2020/11/27	6	59.07	2	57.60	59.00	4	22,754	0.02%
2020/11/26	1	57.50	0	0.00	57.30	1	22,648	0.00%
2020/11/25	4	57.50	8	58.00	57.30	-4	22,623	-0.02%
2020/11/24	38	59.42	17	59.71	58.60	21	22,575	0.09%
2020/11/23	31	59.14	16	58.36	58.80	15	22,488	0.07%
2020/11/20	3	57.90	4	58.05	57.70	-1	22,423	0.00%
2020/11/19	45	59.94	33	59.54	58.90	12	22,402	0.05%
2020/11/18	1	58.10	3	57.93	58.20	-2	22,172	-0.01%
2020/11/17	5	56.42	5	57.04	56.90	0	22,218	0.00%
2020/11/16	9	58.18	10	58.00	57.60	-1	22,288	0.00%
2020/11/13	2	58.00	12	57.78	57.70	-10	22,387	-0.04%
2020/11/12	8	56.64	9	57.20	57.00	-1	22,431	0.00%
2020/11/11	4	55.93	8	56.46	57.00	-4	22,480	-0.02%
2020/11/10	30	57.08	40	56.51	55.50	-10	22,356	-0.04%
2020/11/09	5	61.26	5	61.18	61.40	0	22,067	0.00%
2020/11/06	15	61.61	15	61.19	60.20	0	22,089	0.00%
2020/11/05	11	61.85	2	62.15	61.40	9	22,156	0.04%
2020/11/04	17	62.49	9	61.67	62.10	8	22,340	0.04%
2020/11/03	13	62.11	4	62.33	61.80	9	22,675	0.04%
2020/11/02	7	62.01	1	61.70	61.70	6	23,534	0.03%
2020/10/30	9	65.72	3	65.77	62.20	6	24,425	0.02%
2020/10/29	14	64.65	27	65.24	66.50	-13	24,742	-0.05%
2020/10/28	2	64.50	18	63.55	63.50	-16	24,299	-0.07%
2020/10/27	11	64.05	19.1	62.76	63.30	-8.1	24,240	-0.03%
2020/10/26	0	0.00	8	61.24	60.70	-8	23,993	-0.03%
2020/10/23	1	63.10	3	62.83	62.60	-2	24,069	-0.01%
2020/10/22	4	62.83	6	62.55	62.80	-2	24,313	-0.01%
2020/10/21	10	63.05	1	62.40	62.70	9	24,494	0.04%
2020/10/20	6	63.02	4	62.60	62.50	2	24,854	0.01%
2020/10/19	1	62.00	2	63.25	62.20	-1	24,855	0.00%
2020/10/16	8	66.45	8	65.51	63.00	0	24,855	0.00%
2020/10/15	13	67.78	3	68.43	66.80	10	24,894	0.04%
2020/10/14	25	69.40	22	69.86	67.30	3	25,105	0.01%
2020/10/13	35	68.25	18	68.32	67.20	17	25,279	0.07%
2020/10/12	22	67.68	27	67.94	67.70	-5	25,195	-0.02%
2020/10/08	23	68.21	23	68.28	67.50	0	25,336	0.00%
2020/10/07	25	67.31	30	67.50	68.10	-5	25,620	-0.02%
2020/10/06	33	67.74	30	66.91	67.50	3	25,528	0.01%
2020/10/05	12	65.05	12.6	65.23	66.50	-0.6	24,601	0.00%
2020/09/30	17	61.19	12	61.38	60.50	5	24,577	0.02%
2020/09/29	26	60.84	32	60.83	60.10	-6	24,713	-0.02%
2020/09/28	33	62.38	10.5	62.54	63.00	22.5	24,954	0.09%
2020/09/25	7	60.60	11	62.37	59.10	-4	24,564	-0.02%
2020/09/24	2	63.60	1	63.40	62.50	1	24,296	0.00%
2020/09/23	4	65.98	5	65.68	64.00	-1	24,222	0.00%
2020/09/22	1	63.00	24.5	63.33	66.00	-23.5	24,073	-0.10%
2020/09/21	2	66.25	4.5	65.07	64.70	-2.5	23,946	-0.01%
2020/09/18	52	67.01	34.7	67.29	65.80	17.3	23,911	0.07%
2020/09/17	6	63.85	8	63.34	64.00	-2	23,321	-0.01%
2020/09/16	55	64.64	59	64.36	64.00	-4	23,269	-0.02%
2020/09/15	24	64.07	19	64.58	63.70	5	22,979	0.02%
2020/09/14	31	62.08	49.5	61.47	64.10	-18.5	22,178	-0.08%
2020/09/11	39	60.44	29	61.68	58.30	10	21,177	0.05%
2020/09/10	43	63.87	36	64.36	64.30	7	20,578	0.03%
2020/09/09	36	67.21	11.5	67.88	68.00	24.5	19,988	0.12%
2020/09/08	20	68.98	8	74.44	67.20	12	19,686	0.06%
2020/09/07	11	78.12	99	80.91	71.10	-88	19,288	-0.46%
2020/09/03	67	77.22	0	0.00	79.00	67	19,716	0.34%
2020/08/31	0	0.00	10	68.30	70.00	-10	20,472	-0.05%
2020/08/28	10	65.20	7	64.57	65.90	3	20,493	0.01%
2020/08/27	0	0.00	32	60.20	60.00	-32	20,537	-0.16%
2020/08/26	9	59.78	0	0.00	59.50	9	20,496	0.04%
2020/08/25	0	0.00	3	60.17	60.30	-3	20,463	-0.01%
2020/08/21	1	56.80	16	55.45	56.40	-15	20,321	-0.07%
2020/08/20	7	50.47	5	52.90	52.90	2	20,139	0.01%
2020/08/19	8	57.00	0	0.00	55.10	8	19,896	0.04%
2020/08/18	2	57.80	5	56.14	59.00	-3	19,748	-0.02%
2020/08/17	35	54.91	8	54.54	55.80	27	19,661	0.14%
2020/08/14	0	0.00	9	50.80	50.80	-9	19,553	-0.05%
2020/08/13	4	46.80	3	47.57	48.15	1	19,424	0.01%
2020/08/12	2	43.68	0	0.00	45.80	2	19,225	0.01%
2020/08/11	10	47.63	6	46.91	46.35	4	19,088	0.02%
2020/08/10	10	43.62	35	44.72	45.00	-25	18,843	-0.13%
2020/08/07	22	43.30	31	43.84	43.25	-9	18,500	-0.05%
2020/08/06	64	44.12	33	43.41	43.50	31	17,960	0.17%
2020/08/05	17	40.93	15	40.88	41.35	2	16,997	0.01%
2020/08/04	10	37.95	37	37.99	39.60	-27	15,891	-0.17%
2020/08/03	6	36.23	7	36.04	36.00	-1	15,217	-0.01%
2020/07/31	2	36.35	1	36.75	35.75	1	15,184	0.01%
2020/07/30	0	0.00	11	36.50	36.70	-11	15,056	-0.07%
2020/07/29	0	0.00	3	35.60	35.65	-3	14,890	-0.02%
2020/07/28	16	34.52	2.6	35.92	34.30	13.4	14,733	0.09%
2020/07/27	2	36.53	2	37.03	35.75	0	14,450	0.00%
2020/07/24	120	36.80	130	37.05	36.95	-10	14,200	-0.07%	大買/大賣/
2020/07/23	0	0.00	1	36.50	36.50	-1	13,766	-0.01%
2020/07/22	0	0.00	4	35.79	36.20	-4	13,647	-0.03%
2020/07/21	11	35.05	10	35.80	34.50	1	13,472	0.01%
2020/07/20	20	34.77	1	34.30	33.70	19	13,268	0.14%
2020/07/17	8	38.15	50	38.35	37.40	-42	12,881	-0.33%
2020/07/16	8	36.19	14	36.10	37.00	-6	12,208	-0.05%
2020/07/15	34	37.30	25	38.21	36.10	9	12,035	0.07%
2020/07/14	44	38.70	7	37.86	38.05	37	11,593	0.32%
2020/07/13	15	37.26	13	36.52	36.50	2	11,051	0.02%
2020/07/10	5	35.45	7	35.73	35.30	-2	10,684	-0.02%
2020/07/09	24	39.18	14	39.04	37.35	10	10,324	0.10%
2020/07/08	6	36.98	3	37.93	37.70	3	9,539	0.03%
2020/07/07	0	0.00	4	33.83	34.85	-4	8,843	-0.05%
2020/07/06	0	0.00	11	31.15	31.70	-11	8,261	-0.13%
2020/07/03	4	28.30	5	28.67	28.95	-1	8,241	-0.01%
2020/07/02	4	28.33	0	0.00	28.40	4	8,172	0.05%
2020/07/01	7	27.95	1	28.25	28.10	6	8,109	0.07%
2020/06/30	0	0.00	3	28.82	29.00	-3	7,921	-0.04%
2020/06/29	0	0.00	11	26.85	26.85	-11	7,802	-0.14%
2020/06/24	0	0.00	3	24.13	24.45	-3	7,666	-0.04%
2020/06/23	1	23.50	12	24.12	23.20	-11	7,599	-0.14%
2020/06/22	13	24.63	0	0.00	24.15	13	7,488	0.17%
2020/06/19	2	26.10	20	26.00	26.40	-18	7,418	-0.24%
2020/06/18	0.5	26.75	2	25.50	26.90	-1.5	7,306	-0.02%
2020/06/17	4	24.73	6	24.05	24.50	-2	7,128	-0.03%
2020/06/16	3	23.30	4	23.73	23.55	-1	7,031	-0.01%
2020/06/15	1	24.90	8	24.21	24.25	-7	6,945	-0.10%
2020/06/12	16	22.39	21	22.19	22.85	-5	6,741	-0.07%
2020/06/11	10	21.75	10	21.26	20.80	0	6,005	0.00%
2020/06/10	7	19.84	11	19.80	20.15	-4	5,442	-0.07%
2020/06/09	0	0.00	1	18.35	18.35	-1	5,048	-0.02%
2020/06/08	5	16.79	81	16.83	16.70	-76	4,725	-1.61%
2020/06/05	0	0.00	6	16.20	15.95	-6	4,555	-0.13%
2020/06/04	0	0.00	0.1	14.80	14.85	-0.1	4,308	0.00%
2020/06/03	0	0.00	1	14.70	14.15	-1	4,339	-0.02%
2020/05/29	0	0.00	1	13.75	13.70	-1	4,962	-0.02%
2020/05/28	1	13.55	0	0.00	13.45	1	5,104	0.02%
2020/05/22	2	14.50	1	14.50	13.95	1	5,430	0.02%
2020/05/21	6	14.26	6	14.40	14.30	0	5,349	0.00%
2020/05/20	5	13.55	0	0.00	13.50	5	5,257	0.10%
2020/05/19	0	0.00	20	13.25	13.35	-20	5,395	-0.37%
2020/05/15	20	12.65	0	0.00	12.75	20	5,562	0.36%
2020/05/08	0	0.00	41	13.16	13.30	-41	5,485	-0.75%
2020/05/07	40	13.35	18	13.00	13.50	22	5,447	0.40%
2020/05/06	0	0.00	10	12.85	12.70	-10	5,352	-0.19%
2020/05/04	10	12.40	0	0.00	12.55	10	5,222	0.19%
2020/04/29	0	0.00	5	12.18	12.10	-5	5,130	-0.10%
2020/04/28	18	12.00	0	0.00	12.00	18	5,083	0.35%
2020/04/24	0	0.00	1	11.80	11.85	-1	4,942	-0.02%
2020/04/23	3	11.87	1	12.00	11.90	2	4,903	0.04%
2020/04/21	2	11.65	7	11.62	11.70	-5	4,677	-0.11%
2020/04/20	0	0.00	1	11.60	11.35	-1	4,532	-0.02%
2020/04/17	3	11.25	42	11.66	11.20	-39	4,476	-0.87%
2020/04/16	59	11.87	18	11.75	11.70	41	4,397	0.93%
2020/04/14	3	11.15	33	11.34	11.20	-30	4,222	-0.71%
2020/04/13	231	11.52	200	11.53	11.25	31	4,152	0.75%	大買/大賣/
2020/04/10	1	11.30	0	0.00	11.45	1	4,113	0.02%
2020/04/08	13	11.57	12	11.75	11.45	1	4,009	0.02%
2020/04/07	0	0.00	23	11.72	11.80	-23	3,856	-0.60%
2020/04/06	10	10.17	9	10.34	10.75	1	3,713	0.03%
2020/03/31	4	9.98	0	0.00	9.75	4	3,548	0.11%
2020/03/25	0	0.00	1	9.54	9.54	-1	3,367	-0.03%
2020/03/23	0	0.00	10	8.28	8.36	-10	3,276	-0.31%
2020/03/19	0	0.00	145	8.19	8.19	-145	3,231	-4.49%	大賣/鉅額交易
2020/03/17	2	9.79	2	9.54	9.54	0	3,140	0.00%
2020/03/13	2	8.72	35	8.50	8.93	-33	2,950	-1.12%
2020/03/12	10	9.45	0	0.00	9.38	10	2,881	0.35%
2020/03/11	1	10.95	0	0.00	10.25	1	2,819	0.04%
2020/03/10	25.1	10.81	5	10.75	10.90	20.1	2,765	0.73%
2020/03/09	25	11.96	0	0.00	11.60	25	2,681	0.93%
2020/03/06	15	12.95	5	12.80	12.85	10	2,549	0.39%
2020/03/05	24	13.49	10	13.73	13.25	14	2,404	0.58%
2020/03/04	24	12.54	24	12.58	13.50	0	2,074	0.00%
2020/03/03	1	12.20	0	0.00	12.30	1	1,734	0.06%
2020/02/27	10	11.90	10	12.05	12.15	0	1,469	0.00%
2020/02/26	0	0.00	23	12.46	12.75	-23	1,355	-1.70%
2020/02/25	5	11.95	38	11.60	11.80	-33	1,144	-2.88%
2020/02/21	16	12.34	0	0.00	12.20	16	1,009	1.59%
2020/02/20	47	12.68	7	12.67	12.60	40	957	4.18%
2020/02/19	37	12.17	37	12.29	12.25	0	794	0.00%
2020/02/18	20	11.59	21.3	11.60	12.30	-1.3	687	-0.19%
2020/02/17	30	11.25	30	11.34	11.20	0	564	0.00%
2020/02/12	1	10.50	1	10.45	10.60	0	469	0.00%
2020/02/07	0	0.00	1	9.39	9.43	-1	353	-0.28%
2020/01/07	1	10.30	1	10.25	10.25	0	410	0.00%
2019/12/16	15	10.30	0	0.00	10.35	15	425	3.53%
2019/12/13	50	10.50	0	0.00	10.35	50	423	11.81%
2019/12/10	30	10.30	0	0.00	10.35	30	394	7.61%
2019/12/03	10	10.10	0	0.00	10.15	10	443	2.25%
2019/11/12	0	0.00	14	10.45	10.50	-14	435	-3.22%
2019/10/29	14	11.05	0	0.00	10.95	14	480	2.91%
2019/10/25	1.2	10.76	1	10.80	10.85	0.2	424	0.05%
2019/10/23	0	0.00	5	10.50	10.50	-5	422	-1.18%
2019/10/21	5	10.60	0	0.00	10.45	5	466	1.07%
2019/09/27	0	0.00	1	10.55	10.50	-1	491	-0.20%
2019/09/18	0	0.00	1	10.70	10.75	-1	481	-0.21%
2019/09/11	1	11.00	0	0.00	10.95	1	502	0.20%
2019/09/09	0	0.00	1	10.75	10.85	-1	462	-0.22%
2019/08/26	0	0.00	1	10.60	10.65	-1	443	-0.23%
2019/08/22	1	10.85	0	0.00	10.75	1	451	0.22%
2019/07/29	1	11.55	0	0.00	11.45	1	783	0.13%
2019/06/21	1	11.30	0	0.00	11.45	1	1,448	0.07%
2019/05/29	112	11.00	112	10.95	10.90	0	1,664	0.00%	大買/大賣/
2019/05/24	0	0.00	8	10.91	10.90	-8	1,701	-0.47%
2019/05/22	0	0.00	7	11.05	11.05	-7	1,806	-0.39%
2019/05/21	1	10.95	0	0.00	10.95	1	1,807	0.06%
2019/05/17	4	11.45	0	0.00	11.00	4	1,794	0.22%
2019/05/16	4	11.60	0	0.00	11.35	4	1,786	0.22%
2019/05/15	6	11.75	0	0.00	11.75	6	1,788	0.34%
2019/05/13	0.1	12.65	1	13.15	12.75	-0.9	1,735	-0.05%
2019/05/10	40	13.13	0	0.00	12.95	40	1,725	2.32%
2019/05/09	0	0.00	3	13.52	13.05	-3	1,687	-0.18%
2019/05/08	2	13.45	0.4	13.60	13.60	1.6	1,557	0.10%
2019/04/23	0	0.00	1	12.90	12.90	-1	1,408	-0.07%
2019/04/19	1	13.40	1	13.50	13.20	0	1,369	0.00%
2019/03/29	0	0.00	1	12.40	12.40	-1	852	-0.12%
2019/03/20	6	12.03	6	12.00	12.05	0	706	0.00%
2019/03/15	0.2	11.70	0	0.00	11.60	0.2	657	0.03%
2019/03/12	6	12.00	6	11.95	11.85	0	654	0.00%
2019/03/08	1	11.55	0	0.00	11.50	1	608	0.16%
2019/03/06	0	0.00	1	11.70	11.70	-1	615	-0.16%
2019/02/22	1	11.80	0	0.00	11.95	1	549	0.18%
2019/02/21	0	0.00	10	11.50	11.40	-10	462	-2.16%
2019/02/19	5	11.10	0	0.00	11.10	5	437	1.14%
2019/02/18	5	11.20	0	0.00	11.15	5	437	1.14%
2019/01/15	0	0.00	5	10.45	10.50	-5	446	-1.12%
2019/01/04	0	0.00	20	10.00	10.10	-20	439	-4.55%
2018/12/22	2	10.60	2	10.40	10.35	0	468	0.00%
2018/12/04	5	11.15	5	10.92	10.90	0	484	0.00%
2018/12/03	0	0.00	1	10.95	11.05	-1	491	-0.20%
2018/11/30	0	0.00	10	11.00	10.85	-10	480	-2.08%
2018/11/27	1	10.70	0	0.00	10.70	1	431	0.23%
2018/11/14	1	10.45	15	10.60	10.45	-14	426	-3.28%
2018/11/13	0	0.00	2	9.91	10.15	-2	344	-0.58%
2018/10/30	2	9.03	0	0.00	9.15	2	507	0.39%
2018/10/15	1	9.38	0	0.00	9.38	1	546	0.18%
2018/10/11	10	9.50	0	0.00	9.50	10	539	1.85%
2018/10/01	0	0.00	5	11.20	11.25	-5	601	-0.83%
2018/09/20	1	11.15	0	0.00	11.00	1	631	0.16%
2018/09/19	2	11.25	0	0.00	11.10	2	631	0.32%
2018/09/17	0.1	11.15	0	0.00	11.15	0.1	630	0.02%
2018/09/14	1	11.20	0	0.00	11.10	1	634	0.16%
2018/08/31	1	12.40	0	0.00	12.40	1	744	0.13%
2018/08/28	1	12.30	0	0.00	12.25	1	872	0.11%
2018/08/21	0	0.00	6	12.40	12.50	-6	1,062	-0.56%
2018/08/14	6.5	12.21	0	0.00	12.20	6.5	1,188	0.55%
2018/08/13	1.2	12.32	0	0.00	12.30	1.2	1,183	0.10%
2018/08/09	0.5	13.50	0	0.00	13.30	0.5	1,182	0.04%
2018/08/06	0	0.00	20	13.60	13.60	-20	1,181	-1.69%
2018/08/03	0	0.00	2	13.10	13.15	-2	1,148	-0.17%
2018/08/02	2	12.90	0	0.00	12.85	2	1,148	0.17%
2018/07/16	1	13.20	0	0.00	13.10	1	1,190	0.08%
2018/07/11	0	0.00	20	13.02	12.70	-20	1,158	-1.73%
2018/07/09	0	0.00	10	12.85	12.70	-10	1,184	-0.84%
2018/07/05	0	0.00	1	12.45	12.05	-1	1,154	-0.09%
2018/07/04	1	12.40	0	0.00	12.30	1	1,159	0.09%
2018/07/03	0	0.00	1	12.65	12.35	-1	1,163	-0.09%
2018/06/27	1	12.40	0	0.00	12.25	1	1,195	0.08%
2018/06/25	0	0.00	2	12.50	12.55	-2	1,206	-0.17%
2018/06/21	4	12.80	5	12.80	12.70	-1	1,223	-0.08%
2018/06/20	15	12.55	0	0.00	12.60	15	1,228	1.22%
2018/06/19	0	0.00	3	13.00	12.85	-3	1,233	-0.24%
2018/06/14	16	13.15	12	13.15	13.15	4	1,227	0.33%
2018/06/13	0	0.00	2	13.45	13.30	-2	1,210	-0.17%
2018/06/08	50	13.90	50	13.98	13.60	0	1,226	0.00%
2018/06/06	4	14.10	35	14.04	13.80	-31	1,418	-2.18%
2018/06/04	1.8	13.29	1	13.30	13.30	0.8	1,365	0.06%
2018/06/01	2	13.95	0	0.00	13.20	2	1,358	0.15%
2018/05/30	0	0.00	10	13.05	12.80	-10	1,364	-0.73%
2018/05/29	12	12.95	0	0.00	12.85	12	1,337	0.90%
2018/05/28	10	12.94	2	12.98	13.00	8	1,337	0.60%
2018/05/18	1	12.60	1	12.70	12.70	0	1,329	0.00%
2018/05/10	0	0.00	2	12.65	12.65	-2	1,473	-0.14%
2018/05/08	0	0.00	1	12.60	12.60	-1	1,564	-0.06%
2018/05/07	1	13.00	1	12.90	12.90	0	1,657	0.00%
2018/04/30	0	0.00	10	12.13	12.15	-10	2,092	-0.48%
2018/04/27	3	11.95	0	0.00	12.00	3	2,277	0.13%
2018/04/26	10	11.80	0	0.00	11.75	10	2,355	0.42%
2018/04/25	2	12.05	0	0.00	12.10	2	2,635	0.08%
2018/04/24	2	12.30	0	0.00	12.15	2	2,689	0.07%
2018/04/20	10	12.60	0	0.00	12.65	10	2,866	0.35%
2018/04/13	10	13.30	3	13.45	13.30	7	2,979	0.23%
2018/04/11	1	12.95	0	0.00	12.90	1	3,035	0.03%
2018/03/31	0	0.00	9	13.07	12.90	-9	3,263	-0.28%
2018/03/28	2	13.00	0	0.00	13.00	2	3,386	0.06%
2018/03/16	0	0.00	1	14.15	13.85	-1	3,722	-0.03%
2018/03/15	10	13.85	0	0.00	13.80	10	3,714	0.27%
2018/03/13	5	14.00	5	14.25	14.05	0	3,692	0.00%
2018/03/08	0.2	13.70	0	0.00	13.70	0.2	3,479	0.00%
2018/03/06	0	0.00	5	13.93	13.80	-5	3,532	-0.14%
2018/03/05	15	14.03	25	14.26	14.15	-10	3,535	-0.28%
2018/03/02	0	0.00	6	13.30	13.25	-6	3,487	-0.17%
2018/03/01	0	0.00	1	13.25	13.25	-1	3,598	-0.03%
2018/02/27	0	0.00	1	13.65	13.35	-1	3,628	-0.03%
2018/02/26	0	0.00	20	13.71	13.75	-20	3,769	-0.53%
2018/02/23	0	0.00	10	13.46	13.30	-10	3,755	-0.27%
2018/02/22	1	13.05	0	0.00	13.10	1	3,785	0.03%
2018/02/09	0	0.00	17	12.35	12.40	-17	3,900	-0.44%
2018/02/08	0	0.00	24	13.12	12.85	-24	3,981	-0.60%
2018/02/07	21	13.38	2	12.90	12.90	19	4,025	0.47%
2018/02/06	2	13.05	0	0.00	13.05	2	4,153	0.05%
2018/02/05	20	14.45	0	0.00	14.50	20	4,389	0.46%
2018/02/02	10	15.00	0	0.00	15.00	10	4,621	0.22%
2018/02/01	1	15.40	3	15.60	15.15	-2	5,000	-0.04%
2018/01/29	0	0.00	5	15.90	16.05	-5	5,024	-0.10%
2018/01/26	1	15.00	23	14.83	15.00	-22	4,783	-0.46%
2018/01/25	5	14.86	8	14.85	14.45	-3	4,696	-0.06%
2018/01/23	68	15.60	43	15.61	15.05	25	4,676	0.53%
2018/01/22	23	14.90	0	0.00	14.85	23	4,504	0.51%
2018/01/19	27	15.19	5	15.20	15.20	22	4,448	0.49%
2018/01/18	25	14.57	0	0.00	14.35	25	4,172	0.60%
2018/01/17	20	14.70	1	14.70	14.65	19	4,138	0.46%
2018/01/16	2	14.25	10.2	14.45	14.45	-8.2	4,155	-0.20%
2018/01/15	1	14.00	1	14.20	13.90	0	4,094	0.00%
2018/01/12	0	0.00	12	14.05	13.90	-12	4,091	-0.29%
2018/01/11	8	13.95	4	13.99	13.70	4	4,073	0.10%
2018/01/09	0	0.00	5	13.65	13.65	-5	4,027	-0.12%
2018/01/08	1	14.05	0	0.00	13.65	1	4,048	0.02%
2018/01/04	5	14.40	1	14.35	14.30	4	3,960	0.10%
2018/01/03	12	14.44	3	14.22	14.55	9	3,920	0.23%
2018/01/02	20	14.25	21	14.22	14.05	-1	3,853	-0.03%