圓剛 (2417)-華南永昌-虎尾券商分點個股進出

台股 » 個股 » 圓剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓剛

(2417)

可現股當沖

股價
36.05
漲跌
▼0.60
漲幅
-1.64%
成交量
992張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

圓剛 (2417)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/02	0	36.73	0	0.00	36.65	0	5,942	0.00%
2024/04/29	0.2	36.95	0	0.00	36.75	0.2	5,970	0.00%
2024/04/26	1	36.80	0	0.00	36.70	1	5,967	0.02%
2024/04/23	0.1	36.05	0	0.00	35.90	0.1	5,933	0.00%
2024/04/22	4.1	36.09	0	0.00	35.45	4.1	5,930	0.07%
2024/04/19	5	37.09	0	0.00	36.75	5	5,915	0.08%
2024/04/18	16	38.17	2	38.20	37.75	14	5,896	0.24%
2024/04/17	10	39.06	0	0.00	38.75	10	5,882	0.17%
2024/04/16	20	39.09	0	0.00	38.60	20	5,885	0.34%
2024/04/15	6	41.40	0	0.00	40.50	6	5,878	0.10%
2024/04/12	21	42.46	0	0.00	42.80	21	5,859	0.36%
2024/04/11	1.1	41.72	0	0.00	42.00	1.1	5,832	0.02%
2024/04/10	1	44.20	0	0.00	43.90	1	5,772	0.02%
2024/04/09	1	44.05	2	44.40	43.70	-1	5,767	-0.02%
2024/04/08	29	45.16	0	0.00	44.30	29	5,749	0.50%
2024/04/03	3	44.78	3	44.55	44.60	0	5,735	0.00%
2024/04/02	32	45.35	5	45.72	45.00	27	5,733	0.47%
2024/04/01	1	43.35	0	0.00	44.60	1	5,630	0.02%
2024/03/29	2	44.43	5	43.82	43.40	-3	5,542	-0.05%
2024/03/28	5	44.60	2	44.45	44.65	3	5,483	0.05%
2024/03/27	7	45.06	6	44.77	45.45	1	5,406	0.02%
2024/03/26	36	51.19	13	50.95	46.20	23	5,295	0.43%
2024/03/25	3	51.30	1	51.30	51.10	2	4,849	0.04%
2024/03/22	2	49.60	3	48.90	50.70	-1	4,833	-0.02%
2024/03/21	3	47.80	1	48.00	47.80	2	4,780	0.04%
2024/03/20	1	45.00	0	0.00	45.05	1	4,796	0.02%
2024/03/19	1	47.60	0	0.00	47.05	1	4,847	0.02%
2024/03/18	0.2	47.09	0	0.00	47.90	0.2	4,975	0.00%
2024/03/15	5	47.20	0	0.00	46.55	5	5,080	0.10%
2024/03/14	4	48.70	0	0.00	49.35	4	5,140	0.08%
2024/03/13	0	47.10	0	0.00	49.00	0	5,148	0.00%
2024/03/12	2	49.00	1	49.30	49.70	1	5,181	0.02%
2024/03/11	15.1	52.89	23	53.47	51.50	-7.9	5,293	-0.15%
2024/03/08	9	53.19	5	52.84	50.90	4	5,071	0.08%
2024/03/07	10.3	54.00	13.1	53.38	52.80	-2.8	4,889	-0.06%
2024/03/06	10.1	49.83	12.2	50.29	52.20	-2.1	4,241	-0.05%
2024/03/05	4	46.16	5	47.50	47.50	-1	3,711	-0.03%
2024/03/04	2	41.63	42	43.20	43.20	-40	3,668	-1.09%
2024/03/01	1	38.80	4	39.11	39.30	-3	3,368	-0.09%
2024/02/29	1	38.80	3	38.60	39.00	-2	3,325	-0.06%
2024/02/27	1	37.30	0	36.45	36.30	1	3,511	0.03%
2024/02/26	20.1	37.44	0	0.00	36.75	20.1	4,034	0.50%
2024/02/23	2	37.60	13	37.86	36.95	-11	4,044	-0.27%
2024/02/22	14	38.39	11	37.83	38.55	3	4,027	0.07%
2024/02/16	15	34.44	1	33.80	34.70	14	5,767	0.24%
2024/01/31	0	0.00	1	33.50	33.65	-1	6,487	-0.02%
2024/01/29	1	34.00	0	0.00	34.20	1	6,656	0.02%
2024/01/26	1	34.20	6	34.86	34.25	-5	6,775	-0.07%
2024/01/25	1	33.90	4	33.96	33.00	-3	6,958	-0.04%
2024/01/24	0	0.00	2.3	33.70	33.65	-2.3	7,322	-0.03%
2024/01/23	0	32.60	3	32.60	32.75	-3	7,576	-0.04%
2024/01/22	0	32.40	0	0.00	32.45	0	7,686	0.00%
2024/01/18	0	31.90	0	0.00	31.85	0	7,743	0.00%
2024/01/15	1	32.95	0	0.00	32.70	1	7,781	0.01%
2024/01/12	0	0.00	1	33.05	32.60	-1	7,803	-0.01%
2024/01/10	1.1	33.03	0	0.00	33.20	1.1	7,828	0.01%
2024/01/08	0	0.00	0	34.15	33.40	0	7,849	0.00%
2024/01/05	0	34.50	0	0.00	34.55	0	7,853	0.00%
2024/01/04	3	34.45	0	0.00	34.40	3	7,889	0.04%
2024/01/03	2	34.40	0	0.00	34.50	2	7,950	0.03%
2023/12/27	1	36.30	0	36.10	36.15	1	9,598	0.01%
2023/12/26	1	36.20	1	35.85	35.65	0	9,654	0.00%
2023/12/25	2	36.00	0	0.00	35.30	2	9,755	0.02%
2023/12/22	8	35.90	0	0.00	35.60	8	9,767	0.08%
2023/12/20	0	0.00	8	36.01	36.05	-8	9,829	-0.08%
2023/12/19	1	35.40	12	35.32	35.20	-11	9,925	-0.11%
2023/12/18	1	36.00	0	0.00	36.00	1	10,096	0.01%
2023/12/15	1.1	36.55	0	0.00	36.25	1.1	10,228	0.01%
2023/12/14	3	37.58	2	37.40	37.20	1	10,270	0.01%
2023/12/13	7	37.31	5	37.71	38.10	2	10,327	0.02%
2023/12/12	7	37.44	0	0.00	36.70	7	10,205	0.07%
2023/12/11	2	38.90	2	39.78	38.70	0	10,107	0.00%
2023/12/08	0	0.00	5	38.95	38.95	-5	10,134	-0.05%
2023/12/07	15	39.70	0	0.00	38.65	15	10,177	0.15%
2023/12/06	9.1	39.79	9	40.38	39.85	0.1	10,092	0.00%
2023/12/05	5	39.87	6	39.48	39.80	-1	9,913	-0.01%
2023/12/04	0	0.00	5	39.97	39.80	-5	9,798	-0.05%
2023/12/01	0	0.00	2	38.85	38.95	-2	9,645	-0.02%
2023/11/30	7	38.19	4	39.13	38.60	3	9,605	0.03%
2023/11/29	3	39.47	2	39.68	38.95	1	9,511	0.01%
2023/11/28	2	39.35	4	39.43	39.40	-2	9,429	-0.02%
2023/11/27	7	39.10	0.2	38.90	39.25	6.8	9,361	0.07%
2023/11/24	15	39.35	22	39.52	40.30	-7	9,279	-0.08%
2023/11/22	0	38.65	4	38.55	38.25	-4	8,297	-0.05%
2023/11/21	15	38.75	15.4	38.43	38.15	-0.4	8,215	0.00%
2023/11/20	21	37.91	4	37.80	37.80	17	8,067	0.21%
2023/11/17	8	38.58	2	38.40	38.20	6	7,939	0.08%
2023/11/16	33	41.08	42	41.34	39.00	-9	7,643	-0.12%
2023/11/15	6	38.75	40	38.65	39.35	-34	6,398	-0.53%
2023/11/14	25	36.75	9	36.54	35.80	16	5,913	0.27%
2023/11/13	0	0.00	0	34.35	34.40	0	5,439	0.00%
2023/11/10	2	32.80	0	0.00	33.25	2	5,334	0.04%
2023/11/09	0	32.60	0	0.00	32.60	0	5,220	0.00%
2023/11/07	11	34.08	0	0.00	33.50	11	5,124	0.21%
2023/11/03	43	34.52	30	34.80	34.80	13	4,930	0.26%
2023/11/02	6	35.28	7	35.31	35.60	-1	4,784	-0.02%
2023/11/01	8	34.14	17	34.68	34.75	-9	4,479	-0.20%
2023/10/31	8	32.97	1	34.95	32.80	7	4,077	0.17%
2023/10/30	2	34.98	1	35.30	35.90	1	3,788	0.03%
2023/10/27	0	0.00	1	32.65	32.65	-1	3,665	-0.03%
2023/10/25	2	31.30	0	0.00	31.10	2	3,590	0.06%
2023/10/24	1	30.45	1	30.70	30.50	0	3,562	0.00%
2023/10/19	0	0.00	1	30.20	30.00	-1	3,484	-0.03%
2023/10/18	1.2	31.41	5	30.71	30.50	-3.8	3,460	-0.11%
2023/10/12	0	0.00	1	33.00	33.00	-1	3,334	-0.03%
2023/10/11	3	32.52	0	0.00	32.50	3	3,289	0.09%
2023/10/06	6	34.00	5.2	34.08	34.25	0.8	3,221	0.02%
2023/10/05	28	36.12	12	35.90	35.85	16	2,924	0.55%
2023/10/04	22	33.20	23	33.59	34.80	-1	2,300	-0.04%
2023/10/03	26	31.48	26	31.97	31.65	0	1,848	0.00%
2023/09/28	0	0.00	9	27.20	27.20	-9	1,369	-0.66%
2023/09/26	0	0.00	4	25.25	24.65	-4	1,233	-0.32%
2023/09/25	1	26.00	0	0.00	25.35	1	1,193	0.08%
2023/09/22	6	27.09	12	26.50	26.65	-6	1,142	-0.53%
2023/09/21	12	27.40	13	26.68	26.90	-1	1,032	-0.10%
2023/09/20	13	26.16	13	25.31	26.40	0	820	0.00%
2023/09/19	0	0.00	10	25.04	24.95	-10	677	-1.48%
2023/09/18	13	25.40	15	24.62	25.40	-2	590	-0.34%
2023/09/15	0	23.25	0	0.00	23.10	0	459	0.01%
2023/09/14	0	0.00	3	23.10	23.20	-3	446	-0.67%
2023/09/13	10	23.20	20	22.98	23.35	-10	427	-2.34%
2023/09/12	13	22.90	20.1	22.90	22.90	-7.1	318	-2.22%
2023/09/06	0	21.25	0	0.00	21.05	0	256	0.00%
2023/08/15	0	20.05	0	0.00	19.95	0	304	0.00%
2023/08/14	0	20.10	5	20.10	19.85	-5	305	-1.63%
2023/08/10	0	0.00	5	20.25	20.25	-5	304	-1.64%
2023/08/07	0	20.75	0	0.00	21.05	0	335	0.01%
2023/07/31	0	0.00	2	20.85	20.85	-2	397	-0.50%
2023/07/28	0	20.75	0	0.00	20.80	0	432	0.01%
2023/07/26	4	20.70	0	0.00	20.70	4	791	0.51%
2023/07/21	0	21.05	0	0.00	20.95	0	788	0.00%
2023/07/19	0	0.00	30	21.02	21.00	-30	792	-3.79%
2023/07/17	0	0.00	10	21.30	21.40	-10	794	-1.26%
2023/07/14	1	20.80	1	20.95	20.90	0	796	0.00%
2023/07/13	2	20.75	0	0.00	20.70	2	800	0.25%
2023/07/11	0	21.35	0	0.00	21.20	0	792	0.00%
2023/07/07	0.3	21.85	1	21.80	21.60	-0.7	795	-0.09%
2023/07/04	1	22.20	0	0.00	22.20	1	799	0.13%
2023/06/30	1	21.70	0	0.00	21.75	1	789	0.13%
2023/06/28	0.1	21.90	25	21.73	21.75	-24.9	785	-3.17%
2023/06/27	0.3	22.00	0	0.00	21.80	0.3	785	0.04%
2023/06/15	30	22.60	0	0.00	22.20	30	775	3.87%
2023/06/09	0	22.00	0	0.00	21.85	0	764	0.00%
2023/06/08	1	21.85	1	22.00	21.85	0	768	0.00%
2023/06/06	1	21.90	0	0.00	22.15	1	776	0.13%
2023/06/02	0	0.00	2	22.20	22.15	-2	770	-0.26%
2023/05/31	0	0.00	1	22.00	21.95	-1	774	-0.13%
2023/05/29	0.2	21.80	0	0.00	21.90	0.2	768	0.02%
2023/05/26	0.1	21.65	0	0.00	21.60	0.1	766	0.01%
2023/05/24	0	21.60	0	0.00	21.70	0	765	0.00%
2023/05/23	0	21.65	0	0.00	21.60	0	766	0.00%
2023/05/22	0.1	21.55	0	0.00	21.40	0.1	770	0.01%
2023/05/17	0	21.30	0	0.00	21.30	0	772	0.00%
2023/05/11	5.3	21.49	0	0.00	20.90	5.3	764	0.69%
2023/05/09	9	22.21	0	0.00	22.10	9	731	1.23%
2023/05/08	6	22.52	1	22.55	22.50	5	718	0.70%
2023/05/05	0	22.95	0	0.00	22.65	0	703	0.00%
2023/05/04	3	22.88	0	0.00	23.10	3	690	0.43%
2023/05/03	24	23.29	0	0.00	22.95	24	656	3.66%
2023/05/02	0	0.00	1.2	25.45	25.45	-1.2	383	-0.31%
2023/04/26	2	22.55	2	22.80	22.90	0	306	0.00%
2023/04/25	0	23.15	0	0.00	22.75	0	306	0.01%
2023/04/24	0	23.30	0	0.00	23.20	0	303	0.01%
2023/04/21	2	23.58	0	0.00	23.20	2	303	0.66%
2023/04/19	0	0.00	1	24.25	24.00	-1	300	-0.33%
2023/04/18	15	24.20	0	0.00	23.95	15	292	5.13%
2023/04/06	0	0.00	2	23.63	23.90	-2	285	-0.70%
2023/03/29	2	23.30	0	0.00	23.25	2	291	0.69%
2023/03/27	0	0.00	1	24.10	23.95	-1	303	-0.33%
2023/03/24	1	24.05	1	23.85	24.00	0	306	0.00%
2023/03/23	0	0.00	2	23.70	23.70	-2	311	-0.64%
2023/03/22	0	0.00	1	23.45	23.50	-1	380	-0.26%
2023/03/16	0	22.85	0	0.00	22.50	0	393	0.00%
2023/03/15	1	23.10	0	0.00	23.00	1	397	0.25%
2023/03/06	0	0.00	13	24.04	24.20	-13	627	-2.07%
2023/02/22	0	23.50	0	0.00	23.65	0	693	0.00%
2023/02/16	0	0.00	2	23.45	23.50	-2	788	-0.25%
2023/02/15	1	22.85	0	0.00	22.90	1	799	0.13%
2023/02/13	0	23.40	0	0.00	23.05	0	798	0.00%
2023/02/07	0	23.35	0	0.00	23.45	0	795	0.00%
2023/02/06	0	0.00	6	23.60	23.65	-6	796	-0.75%
2023/02/03	0	0.00	1	23.65	23.60	-1	794	-0.13%
2023/02/02	0	0.00	4	23.30	23.45	-4	789	-0.51%
2023/01/04	0	0.00	1	22.50	22.40	-1	790	-0.13%
2023/01/03	2	22.10	0	0.00	22.20	2	793	0.25%
2022/12/28	5	22.55	0	0.00	22.25	5	843	0.59%
2022/12/27	1	22.80	1	22.75	22.70	0	886	0.00%
2022/12/26	0	22.70	0	0.00	22.75	0	887	0.00%
2022/12/23	6	22.40	1	22.40	22.60	5	884	0.57%
2022/12/19	2	22.80	2	23.20	22.80	0	895	0.00%
2022/12/16	4	22.99	0	0.00	22.85	4	892	0.45%
2022/12/14	11	23.66	3	24.00	23.60	8	886	0.90%
2022/12/06	1	22.85	0	0.00	22.90	1	849	0.12%
2022/12/02	1	23.00	0	0.00	23.10	1	941	0.11%
2022/11/30	10	23.50	0	0.00	23.20	10	931	1.07%
2022/11/29	1	23.70	0	0.00	23.50	1	938	0.11%
2022/11/28	2	24.13	1	24.75	24.25	1	927	0.11%
2022/11/25	0	0.00	1	24.30	24.30	-1	799	-0.13%
2022/11/14	2	23.05	3	23.33	23.60	-1	784	-0.13%
2022/11/11	0	0.00	0.2	22.30	22.30	-0.2	714	-0.03%
2022/11/09	0	0.00	2	20.80	20.75	-2	709	-0.28%
2022/11/08	0	0.00	1	20.75	20.60	-1	711	-0.14%
2022/11/02	0	0.00	1	20.20	20.20	-1	714	-0.14%
2022/10/19	0.1	20.00	0	0.00	19.75	0.1	737	0.01%
2022/10/14	0	0.00	1	19.40	19.60	-1	742	-0.13%
2022/10/11	1	20.00	0	0.00	20.00	1	738	0.14%
2022/10/05	2	22.30	2	22.90	21.60	0	730	0.00%
2022/09/28	0	0.00	1	19.40	19.30	-1	650	-0.15%
2022/09/26	0	0.00	2	20.85	20.20	-2	651	-0.31%
2022/09/16	2	23.70	0	0.00	23.45	2	657	0.30%
2022/09/13	0	0.00	1	24.30	24.15	-1	655	-0.15%
2022/09/12	2	25.13	2.1	25.89	24.90	-0.1	650	-0.01%
2022/09/08	9	24.79	9.4	24.89	24.90	-0.4	610	-0.07%
2022/09/07	3	24.17	0	0.00	23.20	3	557	0.54%
2022/09/06	1	24.30	1	24.20	24.05	0	519	0.00%
2022/09/05	1	24.40	1	24.25	24.25	0	488	0.00%
2022/09/01	1	23.70	0	0.00	23.70	1	484	0.21%
2022/08/31	0	24.35	0	0.00	24.30	0	492	0.01%
2022/08/22	2	23.70	2	24.00	23.45	0	561	0.00%
2022/08/17	0	0.00	1	23.15	23.30	-1	528	-0.19%
2022/08/11	0	21.80	0	0.00	21.75	0	641	0.00%
2022/08/09	0	0.00	6	21.80	21.95	-6	673	-0.89%
2022/08/05	0	0.00	1	21.45	21.60	-1	706	-0.14%
2022/08/04	0	20.40	0	0.00	20.70	0	736	0.00%
2022/07/28	6	21.55	0	0.00	21.55	6	894	0.67%
2022/07/22	2	22.00	2	22.40	21.75	0	1,187	0.00%
2022/07/15	0.2	20.50	0	0.00	20.55	0.2	3,089	0.01%
2022/07/12	0	19.55	0	0.00	19.55	0	3,627	0.00%
2022/07/06	0.1	20.20	0	0.00	19.80	0.1	3,636	0.00%
2022/07/04	0	19.85	0	0.00	19.60	0	3,652	0.00%
2022/07/01	0.1	20.60	0	0.00	19.70	0.1	3,669	0.00%
2022/06/23	0.1	21.99	0	0.00	21.60	0.1	3,986	0.00%
2022/06/22	0.1	22.45	8	21.90	21.85	-8	3,986	-0.20%
2022/06/20	0.2	22.68	0	0.00	21.60	0.2	3,979	0.00%
2022/06/17	0.1	24.01	0	0.00	23.70	0.1	3,964	0.00%
2022/06/16	0	0.00	4	24.55	24.20	-4	3,964	-0.10%
2022/06/14	0.1	24.65	0	0.00	24.80	0.1	3,970	0.00%
2022/06/13	0	0.00	2	24.90	24.85	-2	3,970	-0.05%
2022/06/08	7	26.27	4	26.23	26.25	3	3,974	0.08%
2022/06/07	2	26.05	2	25.85	25.80	0	3,908	0.00%
2022/06/06	0	0.00	8	26.50	26.15	-8	3,911	-0.20%
2022/05/25	0	0.00	1	25.20	25.20	-1	3,909	-0.03%
2022/05/20	0	0.00	3	26.30	26.05	-3	3,916	-0.08%
2022/05/19	3	25.80	1	27.00	25.80	2	3,907	0.05%
2022/05/16	0	0.00	1	25.40	25.35	-1	3,820	-0.03%
2022/05/12	0	0.00	10	25.50	24.20	-10	3,798	-0.26%
2022/05/11	1.1	26.78	0	0.00	26.75	1.1	3,771	0.03%
2022/05/09	20	27.70	1	27.85	27.85	19	3,704	0.51%
2022/05/04	1	27.65	20	27.75	28.25	-19	3,661	-0.52%
2022/04/29	12	30.05	24	29.32	29.10	-12	3,632	-0.33%
2022/04/28	4.1	29.26	13	29.23	30.00	-8.9	3,512	-0.25%
2022/04/27	12	29.60	6	30.18	30.25	6	3,448	0.17%
2022/04/26	74	33.03	36	32.22	30.15	38	3,302	1.15%
2022/04/25	65	35.01	51	33.03	32.15	14	2,950	0.47%
2022/04/22	4	32.18	13	33.10	33.80	-9	2,202	-0.41%
2022/04/21	9	31.09	3	31.10	30.75	6	1,912	0.31%
2022/04/20	3	29.47	3	29.28	29.90	0	1,712	0.00%
2022/04/19	0	0.00	2	28.40	30.35	-2	1,600	-0.12%
2022/04/18	12	27.14	10	27.60	27.60	2	1,408	0.14%
2022/04/07	0	28.60	0	0.00	28.20	0	2,417	0.00%
2022/04/06	0	29.05	0	0.00	29.00	0	2,780	0.00%
2022/04/01	0	0.00	6	28.43	28.30	-6	3,155	-0.19%
2022/03/31	0	0.00	4	27.65	27.80	-4	3,413	-0.12%
2022/03/30	2	28.00	0	0.00	27.60	2	3,643	0.05%
2022/03/29	13	28.42	10	28.00	28.00	3	3,754	0.08%
2022/03/28	11	28.22	21	28.32	28.70	-10	3,664	-0.27%
2022/03/25	0	26.10	0	0.00	26.10	0	3,580	0.00%
2022/03/24	1	26.15	1	26.00	26.05	0	3,576	0.00%
2022/03/23	0	26.45	1	26.30	26.30	-1	3,578	-0.03%
2022/03/22	10	26.50	0	0.00	26.55	10	3,578	0.28%
2022/03/18	0	0.00	1	25.90	25.95	-1	3,579	-0.03%
2022/03/16	0	24.80	0	0.00	25.00	0	3,583	0.00%
2022/03/14	1	25.00	0	0.00	25.00	1	3,585	0.03%
2022/03/11	0	25.65	0	0.00	25.70	0	3,571	0.00%
2022/03/10	1	26.20	8	26.55	26.40	-7	3,573	-0.20%
2022/03/09	1	25.30	1	25.75	25.25	0	3,569	0.00%
2022/03/08	1.1	25.01	0	0.00	25.20	1.1	3,577	0.03%
2022/03/07	1	25.85	0	0.00	25.70	1	3,576	0.03%
2022/03/04	1	27.00	0	0.00	26.95	1	3,572	0.03%
2022/02/21	0	0.00	2.6	29.23	29.40	-2.6	3,699	-0.07%
2022/02/17	3	29.88	0	0.00	29.50	3	3,695	0.08%
2022/02/16	2	29.90	0	0.00	29.65	2	3,692	0.05%
2022/02/15	0	0.00	0	29.80	29.75	0	3,686	0.00%
2022/02/14	0	29.90	1	29.80	29.90	-1	3,686	-0.03%
2022/02/11	0	0.00	1.2	30.57	30.60	-1.2	3,680	-0.03%
2022/02/10	1	30.70	0	0.00	30.75	1	3,678	0.03%
2022/01/25	0	0.00	0.2	31.45	30.65	-0.2	3,655	-0.01%
2022/01/24	0	0.00	0.5	31.38	32.00	-0.5	3,654	-0.01%
2022/01/21	1	32.70	0.2	32.15	32.00	0.8	3,640	0.02%
2022/01/19	0	32.65	0.1	33.25	33.30	0	3,613	0.00%
2022/01/14	0	0.00	1.5	32.69	32.80	-1.5	3,515	-0.04%
2022/01/13	10	33.40	0.5	32.80	32.85	9.5	3,510	0.27%
2022/01/11	2	35.10	1.2	33.63	33.70	0.8	3,457	0.02%
2022/01/10	0	0.00	0.3	34.10	34.00	-0.3	3,372	-0.01%
2022/01/07	3	35.78	5.4	36.02	35.15	-2.4	3,310	-0.07%
2022/01/06	26	36.23	19	36.63	37.15	7	3,281	0.21%
2022/01/05	10	35.32	11	35.44	37.60	-1	3,478	-0.03%
2022/01/04	0	0.00	1	34.70	34.70	-1	3,098	-0.03%
2022/01/03	4	32.50	0	0.00	31.55	4	3,040	0.13%
2021/12/30	1	32.00	9.4	31.71	32.00	-8.4	2,923	-0.29%
2021/12/29	3	33.12	3	32.70	32.80	0	2,834	0.00%
2021/12/28	3	33.55	3.6	33.26	33.55	-0.6	2,457	-0.02%
2021/12/27	10	29.88	9	30.28	30.50	1	2,038	0.05%
2021/12/24	2	30.00	0	0.00	30.00	2	1,708	0.12%
2021/12/23	1	27.10	3	26.73	27.30	-2	1,492	-0.13%
2021/12/16	0	0.00	4	24.50	24.75	-4	1,509	-0.26%
2021/12/15	0.1	24.35	0	0.00	24.35	0.1	1,820	0.00%
2021/12/14	0.1	24.50	0	0.00	24.35	0.1	1,929	0.01%
2021/12/13	0.1	25.18	0	0.00	25.20	0.1	1,939	0.00%
2021/12/07	0.1	24.80	0.3	24.85	24.85	-0.2	2,169	-0.01%
2021/12/06	2	24.90	0	0.00	24.90	2	2,170	0.09%
2021/12/02	0	24.86	0	0.00	24.70	0	2,165	0.00%
2021/12/01	1	25.60	1	25.20	25.15	0	2,159	0.00%
2021/11/30	0.1	25.25	0	0.00	25.10	0.1	2,165	0.00%
2021/11/29	1	26.67	1	25.40	25.10	0	2,161	0.00%
2021/11/26	0.1	25.90	0	0.00	26.00	0.1	2,107	0.01%
2021/11/22	5	25.20	0	0.00	25.55	5	2,208	0.23%
2021/11/19	1	25.45	1	26.00	25.40	0	2,196	0.00%
2021/11/11	0.1	27.50	0	0.00	27.40	0.1	2,365	0.00%
2021/11/10	0.1	27.45	0	0.00	27.40	0.1	2,371	0.01%
2021/11/08	0	0.00	0.8	27.55	27.55	-0.8	2,539	-0.03%
2021/11/04	0	27.50	1	27.95	27.80	-1	2,583	-0.04%
2021/11/03	0	27.50	0	0.00	27.20	0	2,588	0.00%
2021/11/02	0.3	27.32	0	0.00	27.20	0.3	2,609	0.01%
2021/11/01	0.4	27.62	2	27.53	27.50	-1.6	2,609	-0.06%
2021/10/29	1.2	27.36	0	0.00	27.15	1.2	2,650	0.04%
2021/10/28	0.2	27.80	1	27.95	27.70	-0.9	2,657	-0.03%
2021/10/27	0.4	27.12	0	0.00	27.10	0.4	2,669	0.01%
2021/10/26	0.3	27.18	0	0.00	27.15	0.3	2,683	0.01%
2021/10/25	0.3	26.88	0	0.00	26.95	0.3	2,719	0.01%
2021/10/22	1.3	26.55	0	0.00	26.55	1.3	2,724	0.05%
2021/10/21	2.3	27.22	0.2	27.35	27.35	2.1	2,756	0.07%
2021/10/20	0.3	26.38	0	0.00	26.30	0.3	2,785	0.01%
2021/10/14	0.1	24.00	0	0.00	24.15	0.1	2,784	0.00%
2021/10/13	4	27.55	1	26.85	26.50	3	2,712	0.11%
2021/10/12	0.2	27.48	0	0.00	27.10	0.2	2,353	0.01%
2021/09/28	1	27.95	0	0.00	27.85	1	2,325	0.04%
2021/09/23	0	0.00	0	29.70	29.20	0	2,366	0.00%
2021/09/17	0	30.70	0	0.00	30.50	0	2,370	0.00%
2021/09/14	1	31.10	2	30.95	31.00	-1	2,367	-0.04%
2021/09/10	1.1	30.15	0	0.00	30.05	1.1	2,330	0.05%
2021/09/09	21	30.20	21	30.46	31.00	0	2,295	0.00%
2021/09/08	1	27.75	0	0.00	29.80	1	1,997	0.05%
2021/09/06	4	28.76	1	28.00	27.45	3	1,919	0.16%
2021/08/30	0	0.00	0.1	28.90	28.95	-0.1	1,794	0.00%
2021/08/26	0.1	28.60	0	0.00	28.30	0.1	1,843	0.00%
2021/08/25	2	28.80	0	0.00	28.70	2	1,880	0.11%
2021/08/24	0	28.20	0	0.00	28.00	0	1,923	0.00%
2021/08/20	0	27.50	5	27.40	27.70	-5	1,961	-0.25%
2021/08/19	1	28.29	1	27.55	27.05	0	1,963	0.00%
2021/08/17	0	29.00	2	28.15	27.65	-2	1,982	-0.10%
2021/08/13	0	30.15	0	0.00	29.00	0	2,071	0.00%
2021/08/12	1	30.95	2	30.20	30.30	-1	2,278	-0.04%
2021/08/11	0	30.45	0	0.00	30.20	0	2,587	0.00%
2021/08/10	0	30.85	1	30.95	30.80	-1	2,992	-0.03%
2021/08/09	0	32.30	0	33.75	31.55	0	3,314	0.00%
2021/08/06	0	0.00	1.2	34.21	34.10	-1.2	3,516	-0.03%
2021/08/05	1	35.35	12.3	35.45	35.25	-11.3	3,580	-0.32%
2021/08/04	1	36.05	4	36.01	35.90	-3	3,700	-0.08%
2021/08/03	3	36.30	1	36.55	36.65	2	3,774	0.05%
2021/07/30	4	35.78	10	35.55	35.20	-6	3,707	-0.16%
2021/07/29	0	35.30	0	0.00	35.00	0	3,693	0.00%
2021/07/27	0	0.00	3	37.00	37.00	-3	3,791	-0.08%
2021/07/26	1	38.60	1	37.70	37.55	0	3,826	0.00%
2021/07/23	0	0.00	5.4	37.71	37.70	-5.4	3,811	-0.14%
2021/07/21	0	39.00	0	0.00	38.80	0	3,868	0.00%
2021/07/20	0	0.00	15	39.29	39.15	-15	3,889	-0.39%
2021/07/19	2	40.70	9	40.54	40.45	-7	3,879	-0.18%
2021/07/16	3	40.80	1	41.25	40.90	2	3,962	0.05%
2021/07/15	2	41.05	2	41.18	41.45	0	3,964	0.00%
2021/07/14	5	40.57	10	40.60	40.35	-5	3,971	-0.13%
2021/07/13	0	0.00	2	40.50	40.30	-2	4,030	-0.05%
2021/07/12	0	0.00	4	39.50	39.95	-4	4,051	-0.10%
2021/07/09	0	0.00	1	39.35	39.35	-1	4,066	-0.02%
2021/07/08	2	40.00	0	0.00	39.95	2	4,130	0.05%
2021/07/06	0	0.00	10	40.39	40.30	-10	4,367	-0.23%
2021/07/05	0	0.00	10	40.41	40.85	-10	4,442	-0.23%
2021/07/02	0	0.00	2	40.65	40.40	-2	4,509	-0.04%
2021/06/30	2	40.15	0	0.00	40.30	2	4,965	0.04%
2021/06/28	20	41.10	0	0.00	40.85	20	5,212	0.38%
2021/06/25	1	41.30	2	41.35	41.05	-1	5,267	-0.02%
2021/06/24	0	0.00	17	40.97	41.10	-17	5,329	-0.32%
2021/06/23	2	40.25	0	0.00	40.20	2	5,556	0.04%
2021/06/22	10	39.80	0	0.00	39.80	10	5,577	0.18%
2021/06/18	0	0.00	1	40.65	40.70	-1	5,766	-0.02%
2021/06/17	10	40.90	3	40.80	41.10	7	5,835	0.12%
2021/06/15	6	41.48	1	41.35	41.35	5	5,947	0.08%
2021/06/10	1	41.50	1	42.05	42.10	0	6,036	0.00%
2021/06/07	5	43.13	0	0.00	42.50	5	6,168	0.08%
2021/06/01	1	44.00	4	44.35	44.70	-3	6,183	-0.05%
2021/05/31	0	0.00	5	43.35	43.60	-5	6,152	-0.08%
2021/05/28	1	43.35	1	43.40	43.30	0	6,155	0.00%
2021/05/27	1	43.30	2	43.35	43.35	-1	6,155	-0.02%
2021/05/26	0	0.00	1	43.80	43.80	-1	6,163	-0.02%
2021/05/25	7	43.16	3.1	43.55	43.05	3.9	6,161	0.06%
2021/05/24	5	44.39	5	44.56	43.85	0	6,157	0.00%
2021/05/21	1	43.75	1	43.95	43.95	0	6,168	0.00%
2021/05/20	22	46.88	40.5	45.52	43.95	-18.5	6,150	-0.30%
2021/05/19	116	48.30	92	48.06	46.70	24	5,957	0.40%	大買/
2021/05/18	29	48.37	30	49.01	48.00	-1	5,696	-0.02%
2021/05/17	20	47.64	14	48.45	48.45	6	5,364	0.11%
2021/05/14	2	44.98	24	43.19	44.05	-22	5,053	-0.44%
2021/05/13	22	40.43	0	0.00	42.15	22	4,831	0.46%
2021/05/12	5	40.63	17	38.36	38.35	-12	4,786	-0.25%
2021/05/11	1	40.50	25	40.55	40.00	-24	4,733	-0.51%
2021/05/10	11	43.44	13	42.73	42.80	-2	4,823	-0.04%
2021/05/06	12	43.95	12	43.81	43.75	0	4,975	0.00%
2021/05/05	0	44.50	1	43.35	43.80	-1	5,101	-0.02%
2021/05/04	1	43.25	1	44.20	44.10	0	5,669	0.00%
2021/05/03	0	0.00	1	46.60	46.60	-1	6,026	-0.02%
2021/04/29	6	48.12	0	0.00	47.75	6	6,040	0.10%
2021/04/28	0	0.00	11.2	48.24	48.00	-11.2	6,127	-0.18%
2021/04/27	0	0.00	3	48.35	48.20	-3	6,175	-0.05%
2021/04/23	2	47.05	0	0.00	47.20	2	6,205	0.03%
2021/04/22	11	47.39	0	0.00	46.65	11	6,265	0.18%
2021/04/21	11	48.74	1	48.60	48.60	10	6,222	0.16%
2021/04/20	2	49.40	2	49.83	49.25	0	6,226	0.00%
2021/04/19	2	49.35	2	48.90	50.10	0	6,235	0.00%
2021/04/16	10	49.95	0	0.00	49.60	10	6,242	0.16%
2021/04/14	10	49.70	1	48.55	49.05	9	6,336	0.14%
2021/04/13	20	52.92	5	52.92	50.10	15	6,449	0.23%
2021/04/12	2	50.65	4	50.85	51.00	-2	6,321	-0.03%
2021/04/09	4	50.80	5	51.92	50.50	-1	6,338	-0.02%
2021/04/08	5.2	51.58	2	51.40	51.80	3.2	6,406	0.05%
2021/04/07	5	51.32	7	51.59	51.70	-2	6,357	-0.03%
2021/04/06	16.2	52.24	7	52.14	52.30	9.2	6,261	0.15%
2021/04/01	9	49.91	13	49.25	50.10	-4	5,963	-0.07%
2021/03/31	2	48.15	20	47.40	47.95	-18	5,904	-0.30%
2021/03/29	11	46.48	1	46.50	46.00	10	6,055	0.17%
2021/03/26	30	46.38	10	46.65	46.20	20	6,150	0.33%
2021/03/24	0	49.85	0	0.00	49.45	0	6,027	0.00%
2021/03/22	0	0.00	5	50.00	48.40	-5	5,929	-0.08%
2021/03/19	1	48.70	1	49.15	49.15	0	5,962	0.00%
2021/03/18	10	49.49	1	49.00	49.45	9	5,930	0.15%
2021/03/17	0	0.00	1	48.50	48.50	-1	6,020	-0.02%
2021/03/16	0	0.00	1	47.30	47.60	-1	6,088	-0.02%
2021/03/15	0.2	47.75	0	0.00	47.85	0.2	6,151	0.00%
2021/03/12	0.2	46.55	5	46.40	46.70	-4.8	6,255	-0.08%
2021/03/11	10	45.83	30	45.22	45.70	-20	6,520	-0.31%
2021/03/10	11	44.30	0	0.00	44.30	11	6,566	0.17%
2021/03/05	22	44.12	2	44.23	44.05	20	6,866	0.29%
2021/03/04	1	45.35	2	45.78	45.10	-1	6,969	-0.01%
2021/03/03	2	45.68	3	45.27	46.10	-1	7,102	-0.01%
2021/02/26	2	46.80	2	46.93	46.65	0	7,293	0.00%
2021/02/25	7.5	47.58	1	47.40	47.60	6.5	7,417	0.09%
2021/02/24	5.2	47.01	4	46.95	46.65	1.2	7,494	0.02%
2021/02/23	1.2	47.18	7	46.73	47.05	-5.8	7,548	-0.08%
2021/02/22	0	0.00	3	45.75	46.25	-3	7,792	-0.04%
2021/02/19	4	45.04	4	44.61	45.15	0	7,896	0.00%
2021/02/18	2	44.75	15	44.72	44.75	-13	8,052	-0.16%
2021/02/17	11	45.03	4	43.10	43.50	7	8,142	0.09%
2021/02/05	10	45.20	0	0.00	45.15	10	8,225	0.12%
2021/02/03	16	46.10	16	47.07	46.05	0	8,611	0.00%
2021/02/02	0	0.00	7	46.77	47.05	-7	9,071	-0.08%
2021/02/01	11	47.39	36	47.23	46.10	-25	9,154	-0.27%
2021/01/29	7	45.89	0	0.00	45.30	7	9,183	0.08%
2021/01/28	23	47.56	3	47.05	46.90	20	9,305	0.21%
2021/01/27	8	48.78	4	48.28	47.60	4	9,417	0.04%
2021/01/26	47	49.59	23	49.25	48.80	24	9,415	0.25%
2021/01/25	20	49.96	27	50.17	51.80	-7	9,068	-0.08%
2021/01/22	1.2	46.90	0	0.00	47.15	1.2	9,049	0.01%
2021/01/21	6	46.20	6	47.60	46.05	0	9,562	0.00%
2021/01/19	0	0.00	5	47.33	47.45	-5	10,071	-0.05%
2021/01/18	1	45.40	0	0.00	46.45	1	10,146	0.01%
2021/01/15	2	45.88	6	45.83	45.60	-4	10,170	-0.04%
2021/01/13	1	47.00	13	47.93	47.85	-12	10,288	-0.12%
2021/01/12	3	47.62	2	48.05	46.75	1	10,447	0.01%
2021/01/11	1	47.95	3	47.23	47.95	-2	10,593	-0.02%
2021/01/08	0.3	47.75	0	0.00	47.70	0.3	10,854	0.00%
2021/01/07	0	0.00	16.2	47.65	47.90	-16.2	11,012	-0.15%
2021/01/06	18	46.11	15	47.51	46.10	3	11,545	0.03%
2021/01/05	20	47.68	10	48.45	47.40	10	11,670	0.09%
2021/01/04	20	48.91	6	49.49	48.65	14	11,975	0.12%
2020/12/31	12	51.35	15	50.27	49.95	-3	12,299	-0.02%
2020/12/30	0	0.00	1	49.05	49.15	-1	12,633	-0.01%
2020/12/29	0	0.00	11	49.37	48.65	-11	13,953	-0.08%
2020/12/28	17.1	48.69	2	49.00	48.70	15.1	14,744	0.10%
2020/12/25	10	50.05	10	50.65	49.10	0	15,292	0.00%
2020/12/24	1	49.60	29	49.42	49.85	-28	15,589	-0.18%
2020/12/23	38	48.90	1	50.20	48.05	37	15,999	0.23%
2020/12/22	2.2	50.49	25	50.28	50.50	-22.8	16,303	-0.14%
2020/12/21	1	49.65	11	49.30	49.00	-10	16,405	-0.06%
2020/12/18	18.1	48.76	10	49.55	48.55	8.1	16,703	0.05%
2020/12/17	5	49.95	1	50.60	49.80	4	16,903	0.02%
2020/12/16	0	0.00	11	51.05	50.40	-11	17,059	-0.06%
2020/12/15	0	0.00	1	49.95	49.95	-1	17,679	-0.01%
2020/12/14	1	50.10	1	49.85	50.10	0	17,777	0.00%
2020/12/11	14	50.91	10	50.70	49.60	4	18,149	0.02%
2020/12/10	0	50.59	1	50.00	50.00	-1	18,917	-0.01%
2020/12/09	5	52.20	1	51.70	51.70	4	19,978	0.02%
2020/12/08	1.2	52.34	20	52.17	53.00	-18.9	20,588	-0.09%
2020/12/07	25	51.33	2	51.80	51.10	23	21,166	0.11%
2020/12/04	15	55.86	4	55.93	55.60	11	21,372	0.05%
2020/12/03	13	56.27	2	56.50	56.00	11	22,484	0.05%
2020/12/02	13	57.11	0	0.00	57.30	13	22,967	0.06%
2020/12/01	16	58.76	30	59.10	58.70	-14	22,885	-0.06%
2020/11/30	3.2	59.24	1	58.70	59.60	2.2	22,824	0.01%
2020/11/27	4.2	58.51	29	58.50	59.00	-24.9	22,754	-0.11%
2020/11/26	7	57.13	10	57.00	57.30	-3	22,648	-0.01%
2020/11/25	5	57.78	10	56.94	57.30	-5	22,623	-0.02%
2020/11/24	62	59.46	20	59.02	58.60	42	22,575	0.19%
2020/11/23	4	58.55	23	59.35	58.80	-19	22,488	-0.08%
2020/11/20	7	58.23	2	58.80	57.70	5	22,423	0.02%
2020/11/19	38	59.21	41	59.58	58.90	-3	22,402	-0.01%
2020/11/18	4.2	57.90	1	58.10	58.20	3.2	22,172	0.01%
2020/11/17	0.1	57.10	1	56.50	56.90	-0.9	22,218	0.00%
2020/11/16	1	57.80	4	58.00	57.60	-3	22,288	-0.01%
2020/11/13	10	58.21	27	57.88	57.70	-17	22,387	-0.08%
2020/11/12	35	57.07	37	57.12	57.00	-2	22,431	-0.01%
2020/11/11	29	56.39	19	55.98	57.00	10	22,480	0.04%
2020/11/10	41	57.42	8	57.99	55.50	33	22,356	0.15%
2020/11/09	8	60.99	7	61.40	61.40	1	22,067	0.00%
2020/11/06	9	61.09	2	60.35	60.20	7	22,089	0.03%
2020/11/05	15	61.53	13	61.90	61.40	2	22,156	0.01%
2020/11/04	3	61.97	10	62.13	62.10	-7	22,340	-0.03%
2020/11/03	6	61.82	7	62.60	61.80	-1	22,675	0.00%
2020/11/02	20	61.57	7	62.31	61.70	13	23,534	0.06%
2020/10/30	23	63.76	8	65.14	62.20	15	24,425	0.06%
2020/10/29	19.2	65.31	42	65.65	66.50	-22.8	24,742	-0.09%
2020/10/28	5	63.88	16	63.01	63.50	-11	24,299	-0.05%
2020/10/27	42	63.60	34	63.39	63.30	8	24,240	0.03%
2020/10/26	8	60.98	3	61.20	60.70	5	23,993	0.02%
2020/10/23	5	62.60	8	63.41	62.60	-3	24,069	-0.01%
2020/10/22	2	62.00	2	62.95	62.80	0	24,313	0.00%
2020/10/20	18	63.39	10	63.57	62.50	8	24,854	0.03%
2020/10/19	7	63.10	27	62.72	62.20	-20	24,855	-0.08%
2020/10/16	15	63.43	5	63.22	63.00	10	24,855	0.04%
2020/10/15	23	67.64	12	66.87	66.80	11	24,894	0.04%
2020/10/14	37	67.84	50	68.81	67.30	-13	25,105	-0.05%
2020/10/13	2	68.30	0	0.00	67.20	2	25,279	0.01%
2020/10/12	31	67.71	24	68.04	67.70	7	25,195	0.03%
2020/10/08	6	68.58	10	68.79	67.50	-4	25,336	-0.02%
2020/10/07	23	67.64	22	67.94	68.10	1	25,620	0.00%
2020/10/06	52	66.99	62	67.90	67.50	-10	25,528	-0.04%
2020/10/05	52	63.84	58	64.35	66.50	-6	24,601	-0.02%
2020/09/30	30	60.92	23	61.19	60.50	7	24,577	0.03%
2020/09/29	7	60.69	35	61.95	60.10	-28	24,713	-0.11%
2020/09/28	100	62.68	72	62.46	63.00	28	24,954	0.11%
2020/09/25	33	61.44	31	60.98	59.10	2	24,564	0.01%
2020/09/24	16	62.54	15	63.33	62.50	1	24,296	0.00%
2020/09/23	26	64.82	22	65.66	64.00	4	24,222	0.02%
2020/09/22	13	65.66	11	63.55	66.00	2	24,073	0.01%
2020/09/21	19	65.67	37	65.89	64.70	-18	23,946	-0.08%
2020/09/18	54	66.03	48	66.21	65.80	6	23,911	0.03%
2020/09/17	16	63.93	17	63.91	64.00	-1	23,321	0.00%
2020/09/16	17	64.59	26	64.20	64.00	-9	23,269	-0.04%
2020/09/15	38	64.29	40	63.65	63.70	-2	22,979	-0.01%
2020/09/14	38	58.44	49	63.05	64.10	-11	22,178	-0.05%
2020/09/11	67	60.83	52	60.92	58.30	15	21,177	0.07%
2020/09/10	31	66.15	46	66.57	64.30	-15	20,578	-0.07%
2020/09/09	48	67.23	23	67.76	68.00	25	19,988	0.13%
2020/09/08	53	73.32	34	74.39	67.20	19	19,686	0.10%
2020/09/07	29	74.15	45	77.19	71.10	-16	19,288	-0.08%
2020/09/03	0	0.00	0	79.00	79.00	0	19,716	0.00%
2020/09/02	0	0.00	0.1	76.60	76.60	-0.1	20,043	0.00%
2020/08/28	0	0.00	2.6	62.55	65.90	-2.6	20,493	-0.01%
2020/08/27	0	0.00	2	60.15	60.00	-2	20,537	-0.01%
2020/08/25	1	60.00	12	60.39	60.30	-11	20,463	-0.05%
2020/08/24	1	57.30	3	57.30	57.30	-2	20,381	-0.01%
2020/08/21	5	56.60	5	55.44	56.40	0	20,321	0.00%
2020/08/20	8	53.48	31	50.50	52.90	-23	20,139	-0.11%
2020/08/19	16	57.40	78	57.10	55.10	-62	19,896	-0.31%
2020/08/18	38	57.30	4	56.93	59.00	34	19,748	0.17%
2020/08/17	113	54.47	15.1	54.77	55.80	97.9	19,661	0.50%	大買/
2020/08/14	10	49.68	9.2	48.15	50.80	0.8	19,553	0.00%
2020/08/13	6	48.26	29	47.77	48.15	-23	19,424	-0.12%
2020/08/12	8	44.34	1	44.80	45.80	7	19,225	0.04%
2020/08/11	3	46.83	18	47.16	46.35	-15	19,088	-0.08%
2020/08/10	24	43.95	29	44.02	45.00	-5	18,843	-0.03%
2020/08/07	30	44.18	37	43.13	43.25	-7	18,500	-0.04%
2020/08/06	46	43.62	28	44.28	43.50	18	17,960	0.10%
2020/08/05	76	40.16	80	40.76	41.35	-4	16,997	-0.02%
2020/08/04	85	38.22	58	38.64	39.60	27	15,891	0.17%
2020/08/03	0	0.00	36	36.10	36.00	-36	15,217	-0.24%
2020/07/31	0	0.00	0.2	36.00	35.75	-0.2	15,184	0.00%
2020/07/30	0	0.00	1	36.50	36.70	-1	15,056	-0.01%
2020/07/29	3	35.58	4	35.38	35.65	-1	14,890	-0.01%
2020/07/28	3	35.10	4	35.03	34.30	-1	14,733	-0.01%
2020/07/27	3	35.87	0	0.00	35.75	3	14,450	0.02%
2020/07/24	25	36.93	52	36.83	36.95	-27	14,200	-0.19%
2020/07/23	30	36.55	2	36.05	36.50	28	13,766	0.20%
2020/07/22	1	36.20	6	35.33	36.20	-5	13,647	-0.04%
2020/07/21	4	35.10	8	35.38	34.50	-4	13,472	-0.03%
2020/07/20	17	33.89	14	34.68	33.70	3	13,268	0.02%
2020/07/17	21	38.17	38	38.45	37.40	-17	12,881	-0.13%
2020/07/16	23	36.25	2	36.65	37.00	21	12,208	0.17%
2020/07/15	10	37.66	4	38.80	36.10	6	12,035	0.05%
2020/07/14	143	38.15	118	38.08	38.05	25	11,593	0.22%	大買/大賣/
2020/07/13	9	36.58	4	38.01	36.50	5	11,051	0.05%
2020/07/10	9	35.83	2	36.20	35.30	7	10,684	0.07%
2020/07/09	18.2	39.09	18.4	39.19	37.35	-0.2	10,324	0.00%
2020/07/08	13	37.05	4	36.75	37.70	9	9,539	0.09%
2020/07/07	10	34.20	26.1	34.15	34.85	-16.1	8,843	-0.18%
2020/07/06	0	0.00	40	30.98	31.70	-40	8,261	-0.48%
2020/07/03	60	28.51	6	28.60	28.95	54	8,241	0.66%
2020/07/02	3	28.00	6	28.24	28.40	-3	8,172	-0.04%
2020/07/01	23	28.15	37	28.23	28.10	-14	8,109	-0.17%
2020/06/30	10	28.48	0	0.00	29.00	10	7,921	0.13%
2020/06/29	7	26.44	2	26.50	26.85	5	7,802	0.06%
2020/06/24	2	24.20	4	24.48	24.45	-2	7,666	-0.03%
2020/06/22	53	26.31	60	25.04	24.15	-7	7,488	-0.09%
2020/06/19	0	0.00	5	25.94	26.40	-5	7,418	-0.07%
2020/06/18	5	25.64	7	26.69	26.90	-2	7,306	-0.03%
2020/06/17	73	24.71	0	0.00	24.50	73	7,128	1.02%
2020/06/16	0	0.00	5	23.34	23.55	-5	7,031	-0.07%
2020/06/15	6	23.83	5	24.00	24.25	1	6,945	0.01%
2020/06/12	8	21.86	10	22.05	22.85	-2	6,741	-0.03%
2020/06/11	5	21.25	6	21.20	20.80	-1	6,005	-0.02%
2020/06/10	2	20.05	7	19.97	20.15	-5	5,442	-0.09%
2020/06/09	0	0.00	8	17.53	18.35	-8	5,048	-0.16%
2020/06/08	8	16.72	55	16.29	16.70	-47	4,725	-0.99%
2020/06/05	1	15.40	101	15.98	15.95	-100	4,555	-2.20%	大賣/
2020/06/04	15	14.50	30	14.73	14.85	-15	4,308	-0.35%
2020/06/03	20	14.38	15	14.67	14.15	5	4,339	0.11%
2020/06/02	6	13.90	0	0.00	13.95	6	4,341	0.14%
2020/06/01	8	13.95	8	13.95	13.95	0	4,648	0.00%
2020/05/29	10	13.70	7	13.75	13.70	3	4,962	0.06%
2020/05/28	32	13.63	34	13.50	13.45	-2	5,104	-0.04%
2020/05/27	30	13.27	45	13.39	13.40	-15	5,195	-0.29%
2020/05/26	23	13.63	21	13.50	13.55	2	5,279	0.04%
2020/05/25	11	13.75	17	13.91	13.70	-6	5,457	-0.11%
2020/05/22	60	13.90	39	14.01	13.95	21	5,430	0.39%
2020/05/21	0	0.00	31	14.24	14.30	-31	5,349	-0.58%
2020/05/20	23	13.45	23	13.40	13.50	0	5,257	0.00%
2020/05/19	10	13.35	10	13.40	13.35	0	5,395	0.00%
2020/05/18	0	0.00	5	13.45	13.25	-5	5,483	-0.09%
2020/05/15	10	12.65	8	12.85	12.75	2	5,562	0.04%
2020/05/14	19	13.05	22	12.79	12.80	-3	5,602	-0.05%
2020/05/13	5	13.65	5	13.60	13.60	0	5,542	0.00%
2020/05/11	11	13.29	15	13.40	13.20	-4	5,495	-0.07%
2020/05/08	7	13.54	1	13.95	13.30	6	5,485	0.11%
2020/05/07	5	13.44	23	13.56	13.50	-18	5,447	-0.33%
2020/05/06	0	0.00	2	12.75	12.70	-2	5,352	-0.04%
2020/05/05	2	12.50	30	12.59	12.55	-28	5,265	-0.53%
2020/05/04	5	12.30	5	12.40	12.55	0	5,222	0.00%
2020/04/30	0	0.00	2	12.25	12.20	-2	5,171	-0.04%
2020/04/29	0	0.00	20	12.03	12.10	-20	5,130	-0.39%
2020/04/27	5	12.15	0	0.00	11.85	5	5,036	0.10%
2020/04/24	0	0.00	7	11.85	11.85	-7	4,942	-0.14%
2020/04/23	22	11.93	12	12.01	11.90	10	4,903	0.20%
2020/04/22	8	11.45	8	11.50	11.50	0	4,724	0.00%
2020/04/21	6	11.80	8	11.62	11.70	-2	4,677	-0.04%
2020/04/20	17	11.43	11	11.47	11.35	6	4,532	0.13%
2020/04/17	0	0.00	10	11.55	11.20	-10	4,476	-0.22%
2020/04/16	21	11.71	23	11.72	11.70	-2	4,397	-0.05%
2020/04/15	2	11.13	7	11.13	11.20	-5	4,249	-0.12%
2020/04/14	18	11.22	21	11.15	11.20	-3	4,222	-0.07%
2020/04/13	3	11.33	0	0.00	11.25	3	4,152	0.07%
2020/04/10	3	11.37	0	0.00	11.45	3	4,113	0.07%
2020/04/09	9	11.36	8	11.46	11.25	1	4,063	0.02%
2020/04/08	17	11.85	2	11.80	11.45	15	4,009	0.37%
2020/04/07	0	0.00	11	11.64	11.80	-11	3,856	-0.29%
2020/04/06	1	10.60	26	10.56	10.75	-25	3,713	-0.67%
2020/04/01	10	9.74	0	0.00	9.80	10	3,572	0.28%
2020/03/31	5	9.87	5	9.75	9.75	0	3,548	0.00%
2020/03/27	0.2	9.60	0	0.00	9.50	0.2	3,455	0.00%
2020/03/26	0	0.00	1	9.87	9.51	-1	3,417	-0.03%
2020/03/25	2	9.54	14	9.41	9.54	-12	3,367	-0.36%
2020/03/24	16	8.52	15	8.73	8.68	1	3,295	0.03%
2020/03/20	9	8.57	13	8.79	8.69	-4	3,258	-0.12%
2020/03/19	10	8.35	2	8.20	8.19	8	3,231	0.25%
2020/03/18	0	0.00	8	9.54	9.09	-8	3,189	-0.25%
2020/03/17	0	0.00	28	9.28	9.54	-28	3,140	-0.89%
2020/03/16	38	9.33	38	9.75	9.17	0	3,058	0.00%
2020/03/13	0.2	9.30	5	8.50	8.93	-4.8	2,950	-0.16%
2020/03/12	0	9.47	2	10.00	9.38	-2	2,881	-0.07%
2020/03/11	21	10.47	0	0.00	10.25	21	2,819	0.74%
2020/03/10	13	11.12	10	11.25	10.90	3	2,765	0.11%
2020/03/09	59.1	12.37	20	12.60	11.60	39.1	2,681	1.46%
2020/03/06	12	13.14	0	0.00	12.85	12	2,549	0.47%
2020/03/05	32	13.55	5	13.15	13.25	27	2,404	1.12%
2020/03/04	20	12.83	45	13.31	13.50	-25	2,074	-1.20%
2020/03/03	10.1	12.30	10	12.65	12.30	0.1	1,734	0.00%
2020/03/02	1	12.40	11	12.48	12.30	-10	1,581	-0.63%
2020/02/27	32	11.97	3	12.30	12.15	29	1,469	1.97%
2020/02/26	22	11.98	78	12.42	12.75	-56	1,355	-4.13%
2020/02/25	22	11.83	0	0.00	11.80	22	1,144	1.92%
2020/02/24	11	12.02	10	12.40	12.05	1	1,067	0.09%
2020/02/21	15	12.10	10	12.20	12.20	5	1,009	0.50%
2020/02/20	5	12.40	0	0.00	12.60	5	957	0.52%
2020/02/19	1	12.00	12	12.27	12.25	-11	794	-1.38%
2020/02/18	12	11.59	12	11.37	12.30	0	687	0.00%
2020/02/17	8	11.05	8	11.06	11.20	0	564	0.00%
2020/02/13	0	0.00	2	10.70	10.75	-2	485	-0.41%
2020/02/12	5	10.57	0	0.00	10.60	5	469	1.07%
2020/02/11	10.1	10.40	10	10.30	10.35	0.1	429	0.02%
2020/02/10	5	9.58	25	10.23	10.35	-20	402	-4.97%
2020/01/31	1	9.53	0	0.00	9.58	1	354	0.28%
2020/01/17	0	0.00	4	10.15	10.15	-4	424	-0.94%
2020/01/14	5	10.30	1	10.20	10.20	4	419	0.95%
2019/12/31	0	10.45	0	0.00	10.35	0	408	0.01%
2019/12/09	3	10.25	6	10.28	10.30	-3	435	-0.69%
2019/12/05	2	10.10	0	0.00	10.10	2	439	0.45%
2019/12/02	0.2	10.00	0	0.00	10.10	0.2	445	0.04%
2019/11/25	0	0.00	5	10.35	10.35	-5	441	-1.13%
2019/11/21	0	0.00	5	10.35	10.35	-5	441	-1.13%
2019/11/18	10	10.35	1	10.35	10.30	9	441	2.04%
2019/11/01	0	0.00	9	10.80	10.75	-9	439	-2.05%
2019/10/29	0	0.00	4	11.00	10.95	-4	480	-0.83%
2019/10/28	20	11.40	42	11.26	11.30	-22	468	-4.69%
2019/10/25	35	10.84	0	0.00	10.85	35	424	8.24%
2019/10/21	10	10.60	10	10.45	10.45	0	466	0.00%
2019/10/09	0	0.00	1	10.35	10.35	-1	470	-0.21%
2019/10/01	0	0.00	7	10.55	10.50	-7	489	-1.43%
2019/09/26	10	10.95	25	10.93	10.75	-15	489	-3.07%
2019/09/20	1	10.75	0	0.00	10.75	1	475	0.21%
2019/09/09	23	10.85	2	10.85	10.85	21	462	4.54%
2019/09/04	0	0.00	2	10.80	10.75	-2	458	-0.44%
2019/09/03	10	10.80	0	0.00	10.80	10	457	2.18%
2019/08/30	0	0.00	7	10.65	10.65	-7	446	-1.57%
2019/08/28	15	10.77	0	0.00	10.65	15	448	3.35%
2019/08/23	0	0.00	10	10.75	10.80	-10	443	-2.25%
2019/08/21	10	10.75	0	0.00	10.70	10	455	2.20%
2019/08/20	0	0.00	1	10.65	10.65	-1	455	-0.22%
2019/08/14	0	0.00	45	10.72	10.60	-45	465	-9.66%
2019/08/07	10	10.75	0	0.00	10.65	10	557	1.79%
2019/08/02	30	11.43	10	11.20	11.15	20	618	3.23%
2019/08/01	0	0.00	5	11.25	11.45	-5	699	-0.72%
2019/07/30	4	11.20	0	0.00	11.15	4	782	0.51%
2019/07/26	0	0.00	4	11.35	11.65	-4	778	-0.51%
2019/07/23	10	11.30	0	0.00	11.60	10	807	1.24%
2019/07/22	10	11.25	0	0.00	11.20	10	785	1.27%
2019/07/12	5	11.50	20	11.40	11.60	-15	970	-1.55%
2019/06/25	0	0.00	20	11.20	11.20	-20	1,440	-1.39%
2019/06/24	20	11.45	0	0.00	11.35	20	1,444	1.38%
2019/06/17	0	0.00	1	11.00	11.00	-1	1,510	-0.07%
2019/06/14	9	11.00	0	0.00	11.05	9	1,513	0.59%
2019/06/05	0	0.00	20	10.90	10.90	-20	1,588	-1.26%
2019/05/31	1	11.05	0	0.00	11.10	1	1,628	0.06%
2019/05/24	10	10.95	10	10.95	10.90	0	1,701	0.00%
2019/05/22	8	11.05	8	11.05	11.05	0	1,806	0.00%
2019/05/21	2	10.70	2	10.80	10.95	0	1,807	0.00%
2019/05/20	12	10.97	4	10.90	10.80	8	1,801	0.44%
2019/05/17	25	11.26	3	11.55	11.00	22	1,794	1.23%
2019/05/16	3	11.65	4	11.55	11.35	-1	1,786	-0.06%
2019/05/15	30	12.21	0	0.00	11.75	30	1,788	1.68%
2019/05/14	11	12.60	0	0.00	12.60	11	1,744	0.63%
2019/05/10	19	12.88	5	13.05	12.95	14	1,725	0.81%
2019/05/09	0	0.00	0	12.95	13.05	0	1,687	0.00%
2019/05/08	0	0.00	10	13.55	13.60	-10	1,557	-0.64%
2019/05/07	0	0.00	13	13.05	13.05	-13	1,494	-0.87%
2019/05/06	0	0.00	10	12.65	12.55	-10	1,472	-0.68%
2019/05/03	0	0.00	2	12.90	12.75	-2	1,466	-0.14%
2019/05/02	2	12.70	6	12.71	12.80	-4	1,454	-0.28%
2019/04/29	5	12.25	5	12.25	12.15	0	1,424	0.00%
2019/04/26	11	12.60	0	0.00	12.55	11	1,431	0.77%
2019/04/25	10	12.90	0	0.00	12.80	10	1,422	0.70%
2019/04/22	6	13.15	1	12.95	12.90	5	1,395	0.36%
2019/04/19	10	13.40	10	13.70	13.20	0	1,369	0.00%
2019/04/18	1	12.75	2	13.05	13.10	-1	1,262	-0.08%
2019/04/17	0	0.00	1	13.10	13.00	-1	1,228	-0.08%
2019/04/11	12	13.31	12	13.26	12.95	0	1,202	0.00%
2019/04/10	0	0.00	1	13.00	12.90	-1	1,082	-0.09%
2019/04/09	7	13.27	5	13.08	12.95	2	1,062	0.19%
2019/04/08	1	13.10	0	0.00	13.10	1	1,030	0.10%
2019/04/03	1	13.00	1	13.15	13.20	0	1,006	0.00%
2019/04/02	10	13.15	1	13.45	13.20	9	982	0.92%
2019/04/01	1	12.40	4	13.14	13.20	-3	929	-0.32%
2019/03/29	20	12.25	28	12.36	12.40	-8	852	-0.94%
2019/03/25	0	0.00	1	11.55	11.45	-1	741	-0.13%
2019/03/22	0	0.00	3	11.83	11.80	-3	727	-0.41%
2019/03/21	2	11.95	0	0.00	11.90	2	718	0.28%
2019/03/20	0	0.00	11	12.10	12.05	-11	706	-1.56%
2019/03/12	10	12.00	0	0.00	11.85	10	654	1.53%
2019/03/11	11	11.58	20	11.68	11.90	-9	608	-1.48%
2019/03/08	9	11.50	0	0.00	11.50	9	608	1.48%
2019/03/06	0	0.00	1	11.80	11.70	-1	615	-0.16%
2019/03/04	1	11.55	0	0.00	11.55	1	633	0.16%
2019/02/26	1	11.70	5	11.65	11.60	-4	593	-0.67%
2019/02/22	7	11.99	1	11.95	11.95	6	549	1.09%
2019/02/21	0	0.00	2	11.45	11.40	-2	462	-0.43%
2019/02/18	1	11.15	3	11.15	11.15	-2	437	-0.46%
2019/02/14	15	11.25	2	11.20	11.20	13	511	2.54%
2019/02/13	1	11.10	2	11.10	11.00	-1	490	-0.20%
2019/02/12	2	10.95	0	0.00	10.95	2	480	0.42%
2019/01/04	10	10.00	10	10.05	10.10	0	439	0.00%
2019/01/03	0	0.00	8	10.30	10.30	-8	451	-1.77%
2019/01/02	10	10.30	2	10.15	10.15	8	455	1.76%
2018/12/27	1	10.30	1	10.35	10.30	0	464	0.00%
2018/12/20	2	10.30	2	10.28	10.25	0	456	0.00%
2018/11/30	2	10.90	0	0.00	10.85	2	480	0.42%
2018/11/29	0	0.00	4	10.85	10.75	-4	472	-0.85%
2018/11/28	8	11.23	1	11.10	10.90	7	460	1.52%
2018/11/23	0	0.00	10	10.00	9.82	-10	421	-2.37%
2018/11/16	3	10.30	3	10.35	10.30	0	422	0.00%
2018/11/14	10	10.65	0	0.00	10.45	10	426	2.34%
2018/11/01	0	0.00	1	9.62	9.70	-1	452	-0.22%
2018/10/30	0	0.00	1	9.15	9.15	-1	507	-0.20%
2018/10/19	0	0.00	3	9.75	9.80	-3	526	-0.57%
2018/10/16	0	0.00	1	9.49	9.58	-1	547	-0.18%
2018/10/15	0	0.00	5	9.40	9.38	-5	546	-0.92%
2018/10/12	1	9.32	0	0.00	9.40	1	545	0.18%
2018/10/05	5	11.05	5	11.25	10.80	0	565	0.00%
2018/10/04	5	11.15	0	0.00	11.05	5	561	0.89%
2018/10/03	5	11.15	5	11.30	11.20	0	581	0.00%
2018/10/01	0	0.00	5	11.40	11.25	-5	601	-0.83%
2018/09/18	5	11.30	0	0.00	11.10	5	632	0.79%
2018/09/07	2	11.63	0	0.00	11.70	2	652	0.31%
2018/09/03	0	0.00	1	12.55	12.30	-1	703	-0.14%
2018/08/24	0	0.00	5	12.10	12.10	-5	1,012	-0.49%
2018/08/23	7	12.19	0	0.00	12.20	7	1,023	0.68%
2018/08/21	0	0.00	1	12.55	12.50	-1	1,062	-0.09%
2018/08/20	1	12.15	0	0.00	12.15	1	1,095	0.09%
2018/08/14	2	12.30	0	0.00	12.20	2	1,188	0.17%
2018/08/09	0	0.00	5	13.20	13.30	-5	1,182	-0.42%
2018/08/06	1	13.35	1	13.55	13.60	0	1,181	0.00%
2018/07/25	0	0.00	1	13.30	13.15	-1	1,189	-0.08%
2018/07/18	1	12.85	0	0.00	12.75	1	1,191	0.08%
2018/07/16	0	0.00	1	13.30	13.10	-1	1,190	-0.08%
2018/07/13	1	13.00	0	0.00	12.95	1	1,157	0.09%
2018/07/09	0	0.00	2	12.55	12.70	-2	1,184	-0.17%
2018/07/06	2	12.65	0	0.00	12.40	2	1,175	0.17%
2018/07/02	5	12.50	5	12.75	12.55	0	1,169	0.00%
2018/06/11	0	0.00	2	13.75	13.55	-2	1,221	-0.16%
2018/06/08	2	13.80	0	0.00	13.60	2	1,226	0.16%
2018/06/07	2	13.85	2	13.60	13.60	0	1,439	0.00%
2018/06/06	6	13.86	1	13.95	13.80	5	1,418	0.35%
2018/06/01	0	0.00	2	13.75	13.20	-2	1,358	-0.15%
2018/05/28	5	13.05	6	12.99	13.00	-1	1,337	-0.07%
2018/05/25	2	12.85	0	0.00	12.70	2	1,320	0.15%
2018/05/18	0	0.00	2	12.68	12.70	-2	1,329	-0.15%
2018/05/17	2	12.30	0	0.00	12.30	2	1,325	0.15%
2018/04/19	1	12.60	0	0.00	12.65	1	2,906	0.03%
2018/04/13	0	0.00	1	13.45	13.30	-1	2,979	-0.03%
2018/04/10	1	12.85	0	0.00	12.85	1	3,078	0.03%
2018/03/28	0	0.00	1	13.20	13.00	-1	3,386	-0.03%
2018/03/23	1	12.85	0	0.00	12.80	1	3,471	0.03%
2018/03/19	0	0.00	5	13.85	13.70	-5	3,724	-0.13%
2018/03/05	0	0.00	2	13.65	14.15	-2	3,535	-0.06%
2018/03/01	1	13.30	0	0.00	13.25	1	3,598	0.03%
2018/02/27	1	13.60	1	13.40	13.35	0	3,628	0.00%
2018/02/23	1	13.30	2	13.55	13.30	-1	3,755	-0.03%
2018/02/22	1	13.15	1	13.50	13.10	0	3,785	0.00%
2018/02/08	2	12.88	0	0.00	12.85	2	3,981	0.05%
2018/01/31	1	15.20	0	0.00	15.15	1	5,132	0.02%
2018/01/30	0	0.00	5	15.40	15.35	-5	5,103	-0.10%
2018/01/29	3	15.60	0	0.00	16.05	3	5,024	0.06%
2018/01/25	0	0.00	2	14.95	14.45	-2	4,696	-0.04%
2018/01/24	2	14.80	5	14.80	14.90	-3	4,669	-0.06%
2018/01/23	7	15.42	6	15.17	15.05	1	4,676	0.02%
2018/01/19	10	15.25	0	0.00	15.20	10	4,448	0.22%
2018/01/16	0	0.00	2	14.40	14.45	-2	4,155	-0.05%
2018/01/15	5	14.05	0	0.00	13.90	5	4,094	0.12%
2018/01/12	0	0.00	2	14.00	13.90	-2	4,091	-0.05%
2018/01/11	2	13.70	1	14.10	13.70	1	4,073	0.02%
2018/01/10	1	13.50	0	0.00	13.50	1	4,033	0.02%
2018/01/08	5	13.85	2	13.75	13.65	3	4,048	0.07%
2018/01/05	1	14.05	0	0.00	14.10	1	3,982	0.03%
2018/01/04	4	14.35	2	14.75	14.30	2	3,960	0.05%
2018/01/03	2	14.45	1	14.45	14.55	1	3,920	0.03%
2018/01/02	0	0.00	1	14.20	14.05	-1	3,853	-0.03%