圓展 (3669)-永豐金券商分點個股進出

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

圓展

(3669)

可現股當沖

股價
46.95
漲跌
▼1.05
漲幅
-2.19%
成交量
190張
產業
上市通信網路類股▼0.69%
248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

圓展 (3669)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	47.34	0	0.00	46.95	7	875	0.80%
2024/04/29	3	48.25	2	48.35	48.10	1	875	0.11%
2024/04/26	1	48.35	1	48.85	47.90	0	874	0.00%
2024/04/25	1	48.00	2	48.20	47.95	-1	874	-0.11%
2024/04/24	1	48.15	1	48.05	48.00	0	873	0.00%
2024/04/23	1	47.15	0	0.00	47.15	1	875	0.11%
2024/04/19	4	47.09	4	46.93	47.45	0	877	0.00%
2024/04/18	3	48.43	1	48.50	48.50	2	876	0.23%
2024/04/17	0	0.00	2	48.08	48.40	-2	876	-0.23%
2024/04/16	1	48.15	1	48.40	47.45	0	876	0.00%
2024/04/15	0	0.00	2	49.55	49.00	-2	874	-0.23%
2024/04/12	1	50.00	1	50.00	49.90	0	873	0.00%
2024/04/03	1	50.50	0	0.00	50.90	1	874	0.11%
2024/04/02	3	51.67	2	51.70	51.70	1	876	0.11%
2024/04/01	2	51.80	0	0.00	51.70	2	874	0.23%
2024/03/29	1.2	51.36	1.5	52.39	51.30	-0.4	871	-0.04%
2024/03/28	5.2	51.73	1.4	51.87	52.00	3.8	870	0.44%
2024/03/27	3	52.74	1	52.80	52.50	2	867	0.24%
2024/03/26	3	53.83	1	56.10	53.20	2	863	0.23%
2024/03/25	1	53.71	1	55.10	55.00	0	847	0.00%
2024/03/22	2.1	53.52	0	0.00	53.20	2.1	840	0.25%
2024/03/21	1	54.30	2	54.70	54.60	-1	828	-0.12%
2024/03/20	1.2	54.02	2	53.80	53.30	-0.8	828	-0.10%
2024/03/19	0	0.00	1	55.90	54.80	-1	829	-0.12%
2024/03/18	1	54.00	2	54.80	54.80	-1	829	-0.12%
2024/03/15	4.2	54.01	2	54.90	53.20	2.2	829	0.26%
2024/03/14	5	55.76	10.2	56.08	55.70	-5.1	820	-0.62%
2024/03/13	2.1	55.82	1	56.30	56.50	1.1	822	0.14%
2024/03/12	8	57.90	6.2	58.62	57.50	1.8	817	0.22%
2024/03/11	37.2	58.08	41	57.70	57.80	-3.8	764	-0.49%
2024/03/08	4	53.15	1.1	52.71	53.00	2.9	703	0.41%
2024/03/07	16	58.13	15.3	57.75	55.10	0.7	691	0.10%
2024/03/06	15	56.87	25.3	58.19	58.50	-10.3	622	-1.66%
2024/03/05	30	54.25	37	54.60	55.30	-7	460	-1.53%
2024/03/04	10	50.50	9	50.21	50.30	1	359	0.28%
2024/03/01	1.3	49.14	2	49.33	49.20	-0.7	343	-0.19%
2024/02/29	2	49.45	1.3	49.79	49.40	0.7	350	0.20%
2024/02/27	1	49.65	1	49.90	48.70	0	388	0.00%
2024/02/26	1	49.75	2	50.10	49.50	-1	483	-0.21%
2024/02/23	0	0.00	2	49.25	49.60	-2	493	-0.41%
2024/02/22	9	49.75	16	49.34	48.85	-7	501	-1.40%
2024/02/20	1	47.00	0	0.00	46.95	1	517	0.19%
2024/02/19	2	47.05	0	0.00	47.35	2	662	0.30%
2024/02/16	2	46.38	2	46.83	47.00	0	759	0.00%
2024/02/15	4	46.38	0	0.00	46.30	4	803	0.50%
2024/02/05	0	0.00	1	45.70	45.65	-1	804	-0.12%
2024/02/02	1	45.90	2	45.90	45.85	-1	810	-0.12%
2024/01/26	4	47.09	1	47.30	45.45	3	863	0.35%
2024/01/25	0	0.00	4	45.05	45.30	-4	871	-0.46%
2024/01/24	1	45.35	1	45.65	45.50	0	924	0.00%
2024/01/23	1	44.80	1	45.45	45.30	0	981	0.00%
2024/01/22	2	44.90	0	0.00	45.05	2	1,114	0.18%
2024/01/19	1	44.50	1	44.95	44.55	0	1,145	0.00%
2024/01/18	0	0.00	3	44.82	45.00	-3	1,153	-0.26%
2024/01/17	0	0.00	3	44.75	44.45	-3	1,161	-0.26%
2024/01/15	0	0.00	1	46.20	45.55	-1	1,175	-0.09%
2024/01/12	0	0.00	3	45.70	45.10	-3	1,179	-0.25%
2024/01/10	4	45.40	0	0.00	45.45	4	1,194	0.33%
2024/01/05	2	46.35	0	0.00	46.35	2	1,231	0.16%
2024/01/04	2	46.50	1	46.40	46.20	1	1,245	0.08%
2024/01/03	0	0.00	1	47.70	46.90	-1	1,268	-0.08%
2024/01/02	1	48.15	2	48.13	48.00	-1	1,318	-0.08%
2023/12/29	1	47.75	1	48.10	47.70	0	1,500	0.00%
2023/12/28	2	48.45	0	0.00	48.05	2	1,614	0.13%
2023/12/27	1	48.90	2	48.83	49.00	-1	1,704	-0.06%
2023/12/26	1	48.60	0	0.00	48.60	1	1,749	0.06%
2023/12/25	2	48.30	0	0.00	48.30	2	1,776	0.11%
2023/12/22	0	0.00	2	48.55	48.30	-2	1,785	-0.11%
2023/12/20	4	48.68	2	48.60	48.60	2	1,780	0.11%
2023/12/19	0	0.00	1	48.05	48.25	-1	1,780	-0.06%
2023/12/18	7	49.15	2.3	48.93	48.30	4.7	1,781	0.26%
2023/12/15	0	0.00	1	49.95	48.70	-1	1,787	-0.06%
2023/12/13	0	0.00	1.3	51.03	50.70	-1.3	1,805	-0.07%
2023/12/12	4.1	50.40	4	50.53	50.30	0.1	1,810	0.00%
2023/12/11	2	52.00	2	51.90	51.70	0	1,800	0.00%
2023/12/08	0	0.00	1	52.30	51.50	-1	1,801	-0.06%
2023/12/07	4	53.75	1	54.20	53.10	3	1,800	0.17%
2023/12/06	3	52.50	1	53.50	52.60	2	1,780	0.11%
2023/12/05	1	51.41	0	0.00	52.00	1	1,775	0.06%
2023/12/04	3	52.97	3	53.47	53.00	0	1,765	0.00%
2023/12/01	0	0.00	1	52.90	52.50	-1	1,751	-0.06%
2023/11/29	3	51.87	1.2	51.76	52.20	1.8	1,736	0.10%
2023/11/28	2	51.30	1	51.00	51.60	1	1,730	0.06%
2023/11/27	1	50.90	0	0.00	51.30	1	1,723	0.06%
2023/11/24	13	52.45	17	52.51	51.80	-4	1,716	-0.23%
2023/11/22	5	51.88	1	52.10	52.10	4	1,574	0.25%
2023/11/21	5	51.90	0	0.00	51.90	5	1,557	0.32%
2023/11/20	1	51.30	1	51.50	51.80	0	1,541	0.00%
2023/11/17	10.2	51.34	6	52.00	51.70	4.2	1,529	0.28%
2023/11/16	36	51.42	29	51.12	51.60	7	1,491	0.47%
2023/11/15	28	49.13	39	49.17	48.70	-11	1,347	-0.82%
2023/11/14	22	47.70	22	46.83	46.60	0	1,250	0.00%
2023/11/13	2	45.40	3	45.68	45.80	-1	1,202	-0.08%
2023/11/10	1	45.80	3	45.52	45.30	-2	1,200	-0.17%
2023/11/09	6	46.13	2	46.75	45.95	4	1,193	0.34%
2023/11/08	3	46.43	3	47.43	46.65	0	1,189	0.00%
2023/11/07	1	46.35	2	46.35	46.15	-1	1,182	-0.08%
2023/11/06	7	45.93	2	45.85	46.20	5	1,169	0.43%
2023/11/03	2.6	48.58	0.1	48.13	47.85	2.5	1,156	0.21%
2023/11/02	5	48.42	7	47.70	48.70	-2	1,155	-0.17%
2023/11/01	21	48.25	29	47.66	47.00	-8	1,146	-0.70%
2023/10/31	5	48.88	5	48.25	46.90	0	1,095	0.00%
2023/10/30	9.1	53.45	18	53.29	52.00	-8.9	1,038	-0.86%
2023/10/27	23	49.08	22	49.67	49.80	1	906	0.11%
2023/10/26	3	45.37	14.4	45.70	45.30	-11.4	878	-1.30%
2023/10/25	3.2	48.02	0	0.00	47.80	3.2	869	0.37%
2023/10/24	0	0.00	1.9	47.34	48.05	-1.9	862	-0.22%
2023/10/23	1	45.85	2	47.38	46.80	-1	851	-0.12%
2023/10/20	1	46.05	1	46.85	46.85	0	844	0.00%
2023/10/19	1	45.70	1	46.10	47.00	0	839	0.00%
2023/10/18	6	46.34	2	46.98	46.30	4	830	0.48%
2023/10/17	0	0.00	7	47.16	46.40	-7	824	-0.85%
2023/10/16	2	47.60	2	48.85	46.10	0	815	0.00%
2023/10/13	6	46.48	13.1	46.38	47.35	-7.1	797	-0.89%
2023/10/12	7.2	47.79	1	47.20	47.30	6.2	784	0.79%
2023/10/11	6	47.78	2	47.50	47.20	4	769	0.52%
2023/10/06	4	49.45	5.1	49.98	49.40	-1.1	744	-0.14%
2023/10/05	69.1	53.41	58	53.53	53.60	11.1	691	1.60%
2023/10/04	17	50.66	20	50.91	53.10	-3	507	-0.59%
2023/10/03	11	47.65	8.4	47.44	48.35	2.6	389	0.66%
2023/10/02	3	45.50	14.2	46.64	48.05	-11.2	295	-3.80%
2023/09/28	6	44.32	5	44.33	43.70	1	246	0.41%
2023/09/27	2	43.13	3.2	42.75	43.40	-1.2	218	-0.54%
2023/09/26	2	41.48	0	0.00	41.25	2	207	0.96%
2023/09/22	0	0.00	1	41.60	41.85	-1	206	-0.48%
2023/09/21	2	42.00	4	42.01	41.90	-2	204	-0.98%
2023/09/20	4.1	41.83	4.3	42.20	42.15	-0.2	200	-0.07%
2023/09/19	1.1	42.07	1	41.55	41.55	0.1	192	0.05%
2023/09/18	16	43.06	8	43.56	43.00	8	186	4.29%
2023/09/15	0	0.00	3	41.57	42.75	-3	162	-1.85%
2023/09/14	0	0.00	2	41.35	41.25	-2	151	-1.32%
2023/09/13	4.2	41.93	0	0.00	41.65	4.2	149	2.78%
2023/09/12	2	41.80	4	41.98	42.00	-2	144	-1.39%
2023/09/11	1	40.85	0	0.00	40.75	1	135	0.74%
2023/09/08	1	40.95	5	40.90	40.95	-4	134	-2.98%
2023/09/07	3	41.23	4	41.51	41.05	-1	132	-0.76%
2023/09/06	1	40.75	2	40.73	40.65	-1	129	-0.77%
2023/09/04	1.3	39.76	1	39.80	39.80	0.3	121	0.21%
2023/09/01	3	39.52	1	39.80	39.70	2	120	1.66%
2023/08/31	1	38.95	1	38.90	39.55	0	119	0.00%
2023/08/30	0	0.00	7	38.95	38.95	-7	117	-5.98%
2023/08/29	0.2	38.24	0	0.00	38.55	0.2	117	0.13%
2023/08/28	2	39.30	3	38.78	38.20	-1	117	-0.85%
2023/08/23	2	38.45	0	0.00	38.30	2	114	1.74%
2023/08/21	1	38.85	2	39.25	38.85	-1	112	-0.89%
2023/08/17	3.3	37.87	0	0.00	38.10	3.3	108	3.00%
2023/08/16	4	37.78	0	0.00	37.75	4	108	3.68%
2023/08/15	3	38.25	1	38.35	38.15	2	107	1.86%
2023/08/14	1	37.65	2	38.23	37.80	-1	106	-0.94%
2023/08/11	6	38.48	1	39.50	38.20	5	105	4.72%
2023/08/09	2	39.85	39	39.97	39.90	-37	101	-36.60%
2023/08/07	1	37.85	1	38.10	41.25	0	89	0.00%
2023/08/04	0	0.00	3	37.83	38.00	-3	78	-3.84%
2023/08/02	0	0.00	2	37.10	36.95	-2	75	-2.64%
2023/08/01	4	36.90	3	37.23	36.75	1	74	1.33%
2023/07/31	4.9	37.51	0	0.00	37.25	4.9	72	6.79%
2023/07/28	0	38.20	0	0.00	38.10	0	70	0.01%
2023/07/27	0	0.00	8.7	38.33	38.20	-8.7	75	-11.59%
2023/07/26	0	37.70	0	0.00	38.20	0	82	0.02%
2023/07/25	0	38.00	0	0.00	37.80	0	82	0.02%
2023/07/24	1	37.80	0	0.00	38.00	1	81	1.22%
2023/07/21	4	38.70	1	39.00	38.65	3	81	3.68%
2023/07/20	0	0.00	1	39.40	39.15	-1	81	-1.23%
2023/07/19	1	39.50	0	0.00	38.90	1	81	1.23%
2023/07/18	1	39.80	0	0.00	39.65	1	81	1.23%
2023/07/17	1	39.35	2	39.25	39.40	-1	79	-1.25%
2023/07/12	3	38.63	1	39.35	38.75	2	80	2.48%
2023/07/11	0	0.00	1	39.70	39.70	-1	81	-1.23%
2023/07/10	2	40.53	1	39.85	39.85	1	97	1.03%
2023/07/07	0	0.00	1	40.30	40.05	-1	105	-0.95%
2023/07/04	0	0.00	1	40.40	40.40	-1	104	-0.95%
2023/07/03	1	40.50	0	0.00	40.40	1	104	0.96%
2023/06/29	0	40.45	0	0.00	40.20	0	104	0.01%
2023/06/26	0	0.00	1.2	41.52	41.25	-1.2	109	-1.06%
2023/06/21	0	0.00	0.1	42.60	41.95	-0.1	108	-0.05%
2023/06/20	0	0.00	0.1	42.50	42.10	-0.1	109	-0.07%
2023/06/08	0	0.00	1	42.45	42.25	-1	118	-0.85%
2023/06/06	1	41.95	0	0.00	41.95	1	128	0.78%
2023/06/02	0	0.00	4	42.33	42.45	-4	151	-2.65%
2023/06/01	0	0.00	1	42.45	42.50	-1	161	-0.62%
2023/05/30	0	0.00	1	42.05	42.05	-1	162	-0.62%
2023/05/24	0	42.50	0	0.00	42.25	0	164	0.01%
2023/05/19	3	41.67	0	0.00	41.40	3	166	1.80%
2023/05/17	2	42.25	2	41.60	41.90	0	168	0.00%
2023/05/16	2	41.80	0	0.00	41.60	2	168	1.19%
2023/05/15	0	0.00	1	41.50	41.80	-1	168	-0.59%
2023/05/11	1	42.70	0	0.00	41.45	1	176	0.57%
2023/05/09	1	42.85	0	0.00	42.95	1	180	0.55%
2023/05/08	1	43.30	0	0.00	43.40	1	183	0.55%
2023/05/04	0	0.00	1	43.80	43.55	-1	187	-0.53%
2023/05/03	0	0.00	0.1	43.76	43.65	-0.1	186	-0.05%
2023/05/02	1.1	45.40	1	45.95	45.10	0.1	184	0.05%
2023/04/27	1	43.20	1	42.60	42.85	0	180	0.00%
2023/04/26	2	42.83	2	43.28	43.20	0	180	0.00%
2023/04/24	3	44.88	1	45.20	44.60	2	182	1.10%
2023/04/20	3	44.95	0	0.00	44.95	3	187	1.60%
2023/04/18	0	0.00	0.4	46.71	46.30	-0.4	197	-0.22%
2023/04/17	0	0.00	1.3	46.08	46.25	-1.3	210	-0.62%
2023/04/14	1	46.35	0.3	46.69	46.00	0.7	211	0.35%
2023/04/13	5	46.86	4	47.00	46.65	1	210	0.48%
2023/04/12	1	46.80	2	45.85	46.65	-1	198	-0.50%
2023/03/31	0	44.00	2	43.85	44.00	-2	248	-0.79%
2023/03/29	2	43.85	1	43.65	43.65	1	251	0.40%
2023/03/28	3	44.33	0	0.00	44.10	3	255	1.17%
2023/03/27	0	0.00	1	45.20	45.20	-1	257	-0.39%
2023/03/24	2	45.78	3	45.83	45.85	-1	267	-0.37%
2023/03/20	0	0.00	1	44.85	44.85	-1	400	-0.25%
2023/03/16	3	45.15	1	45.10	45.00	2	400	0.50%
2023/03/15	0	0.00	1	46.40	46.20	-1	400	-0.25%
2023/03/14	1	46.65	2	46.45	46.45	-1	401	-0.25%
2023/03/13	1	46.45	0	0.00	46.50	1	402	0.25%
2023/03/10	1	47.10	0	0.00	47.10	1	403	0.25%
2023/03/09	3	47.93	1	48.30	48.00	2	403	0.50%
2023/03/08	2	48.18	1	48.15	48.10	1	398	0.25%
2023/03/07	2	47.20	0	0.00	47.50	2	384	0.52%
2023/03/06	2	46.70	1	46.20	47.45	1	382	0.26%
2023/03/03	1	45.25	2	45.23	45.25	-1	385	-0.26%
2023/03/01	2	44.98	0	0.00	44.90	2	411	0.49%
2023/02/15	1	45.10	0	0.00	44.80	1	426	0.23%
2023/02/10	0.1	45.00	0	0.00	44.80	0.1	428	0.02%
2023/02/07	0	0.00	1	46.75	46.60	-1	421	-0.24%
2023/02/06	0	0.00	0.2	47.70	47.40	-0.2	421	-0.05%
2023/02/03	1	46.50	0	0.00	47.55	1	418	0.24%
2023/02/02	0	0.00	6	47.05	47.00	-6	416	-1.44%
2023/02/01	1	46.15	0	0.00	46.45	1	414	0.24%
2023/01/30	0	45.00	0	0.00	45.50	0	412	0.00%
2023/01/13	1	45.30	1	45.60	45.05	0	410	0.00%
2023/01/06	1	47.80	0	0.00	47.65	1	422	0.24%
2023/01/05	0	0.00	1	48.45	48.55	-1	418	-0.24%
2023/01/04	0	0.00	2	46.20	46.05	-2	406	-0.49%
2022/12/30	0	0.00	3	46.53	46.30	-3	414	-0.72%
2022/12/29	4	48.21	1	48.20	47.35	3	415	0.72%
2022/12/27	1	47.80	0	0.00	47.30	1	408	0.24%
2022/12/26	2	49.20	2	49.23	48.40	0	402	0.00%
2022/12/23	1	47.10	1	47.25	47.80	0	378	0.00%
2022/12/20	1	45.85	0	0.00	44.60	1	369	0.27%
2022/12/16	1	46.75	0	0.00	46.60	1	362	0.28%
2022/12/15	4	47.79	3	48.45	47.30	1	352	0.28%
2022/12/14	82	50.49	76	50.52	50.60	6	310	1.93%
2022/12/13	0	0.00	3	45.18	46.00	-3	229	-1.31%
2022/12/06	2	44.05	0	0.00	43.30	2	227	0.88%
2022/12/01	0	0.00	3	44.00	44.85	-3	260	-1.15%
2022/11/30	3	43.45	0	0.00	43.75	3	304	0.98%
2022/11/28	1	43.80	1	44.30	43.70	0	316	0.00%
2022/11/25	1	46.05	1	45.30	44.90	0	313	0.00%
2022/11/24	1	43.70	0	0.00	44.10	1	302	0.33%
2022/11/23	1	44.80	0	0.00	45.10	1	296	0.34%
2022/11/22	0	0.00	13	42.65	43.30	-13	275	-4.72%
2022/11/21	1	41.65	7	41.74	41.60	-6	268	-2.23%
2022/11/18	0	0.00	3	41.93	41.55	-3	268	-1.12%
2022/11/17	1	41.30	0	0.00	41.30	1	267	0.37%
2022/11/16	3	41.05	1	41.25	41.05	2	275	0.73%
2022/11/15	0	0.00	1	41.90	41.50	-1	274	-0.36%
2022/11/14	0	0.00	6	42.06	41.45	-6	274	-2.19%
2022/11/11	16	41.05	0	0.00	40.90	16	272	5.88%
2022/11/09	9	41.19	0	0.00	41.10	9	266	3.38%
2022/11/03	0	0.00	3	41.17	41.55	-3	276	-1.09%
2022/11/02	0	0.00	1	41.20	41.25	-1	277	-0.36%
2022/11/01	12	40.10	0	0.00	40.40	12	276	4.34%
2022/10/28	1	39.15	0	0.00	39.05	1	276	0.36%
2022/10/27	0	0.00	1	39.75	40.30	-1	277	-0.36%
2022/10/26	3	39.45	0	0.00	39.15	3	277	1.08%
2022/10/25	2	39.48	0	0.00	39.05	2	277	0.72%
2022/10/20	0	0.00	1	40.55	40.75	-1	277	-0.36%
2022/10/19	1	41.05	0	0.00	41.15	1	276	0.36%
2022/10/18	0	0.00	12	40.38	40.30	-12	274	-4.37%
2022/10/17	0	0.00	2.5	40.53	40.85	-2.5	273	-0.91%
2022/10/07	0	0.00	20	40.86	40.80	-20	256	-7.81%
2022/10/04	3	41.05	2	40.88	40.35	1	245	0.41%
2022/09/30	0.1	38.77	0	0.00	39.50	0.1	241	0.05%
2022/09/27	0	0.00	3	39.75	40.00	-3	244	-1.23%
2022/09/26	0	0.00	0.1	38.90	38.85	-0.1	247	-0.04%
2022/09/23	0	0.00	2	41.00	41.00	-2	249	-0.80%
2022/09/22	0	0.00	0.5	41.25	41.85	-0.5	256	-0.20%
2022/09/19	0	0.00	2	42.68	42.50	-2	256	-0.78%
2022/09/16	0	0.00	3	44.17	44.05	-3	255	-1.17%
2022/09/15	0	0.00	1	46.45	46.30	-1	260	-0.38%
2022/09/14	0	0.00	1.3	45.30	45.25	-1.3	261	-0.50%
2022/09/13	3	45.85	0	0.00	46.15	3	261	1.15%
2022/09/12	1	46.05	2	46.33	46.10	-1	262	-0.38%
2022/09/08	0	0.00	3	47.70	47.30	-3	259	-1.16%
2022/09/07	3	45.95	3.2	45.75	45.30	-0.2	246	-0.10%
2022/09/06	6	52.38	25	52.69	50.00	-19	231	-8.22%
2022/09/05	2	50.40	2	49.10	51.00	0	184	0.00%
2022/09/01	0	0.00	1	46.95	47.25	-1	173	-0.58%
2022/08/31	1	48.00	0	0.00	47.75	1	176	0.57%
2022/08/30	1	45.40	2	45.03	46.15	-1	177	-0.56%
2022/08/25	1	46.90	0	0.00	46.65	1	189	0.53%
2022/08/23	0	0.00	1	45.80	46.00	-1	193	-0.52%
2022/08/12	1	48.00	1	48.20	47.15	0	206	0.00%
2022/08/11	1	45.00	2	45.08	44.90	-1	219	-0.46%
2022/08/10	4	45.53	3	45.38	45.30	1	226	0.44%
2022/08/09	1	43.85	0	0.00	43.40	1	223	0.45%
2022/08/02	0	0.00	1	42.10	41.65	-1	247	-0.40%
2022/07/26	1	41.95	0	0.00	41.90	1	292	0.34%
2022/07/25	0	0.00	1	42.85	42.80	-1	314	-0.32%
2022/07/22	25	43.45	2	43.20	43.35	23	338	6.80%
2022/07/21	1	42.40	0	0.00	43.30	1	386	0.26%
2022/07/19	0	0.00	0.4	41.50	41.25	-0.4	802	-0.05%
2022/07/13	1	39.45	0	0.00	39.70	1	1,011	0.10%
2022/07/06	0	0.00	0.1	38.40	38.65	-0.1	1,046	-0.01%
2022/07/05	1.2	39.24	1	38.85	39.60	0.2	1,049	0.02%
2022/07/04	2	36.88	2	37.10	37.05	0	1,049	0.00%
2022/07/01	0	38.50	0	0.00	36.20	0	1,057	0.00%
2022/06/30	0	0.00	1	38.95	38.95	-1	1,065	-0.09%
2022/06/16	0	0.00	2.2	52.00	50.40	-2.2	1,143	-0.19%
2022/06/15	0	0.00	0.2	53.60	51.80	-0.2	1,145	-0.02%
2022/06/14	0	0.00	1.4	50.68	51.50	-1.4	1,145	-0.13%
2022/06/13	0	0.00	3.1	51.28	51.40	-3.1	1,145	-0.27%
2022/06/01	0	51.30	0	0.00	51.50	0	1,142	0.00%
2022/05/24	0	0.00	0.2	51.00	50.10	-0.2	1,146	-0.01%
2022/05/19	2	52.00	2	51.25	50.70	0	1,144	0.00%
2022/05/18	0.1	51.98	1	51.70	51.20	-0.9	1,126	-0.08%
2022/05/17	0.1	50.00	1	50.20	50.00	-1	1,121	-0.08%
2022/05/13	0	0.00	2	50.40	50.30	-2	1,123	-0.18%
2022/05/12	0	0.00	1	49.80	49.70	-1	1,126	-0.09%
2022/05/11	0	0.00	1	50.12	50.10	-1	1,124	-0.09%
2022/05/10	2	50.50	14	50.53	50.60	-12	1,123	-1.07%
2022/05/09	0	0.00	1	52.30	51.30	-1	1,118	-0.09%
2022/05/06	10	52.92	1	52.70	53.20	9	1,108	0.81%
2022/05/04	1	53.50	14	52.93	53.50	-13	1,105	-1.18%
2022/05/03	1	54.20	1	54.10	53.90	0	1,100	0.00%
2022/04/29	3	55.50	10	55.61	54.70	-7	1,098	-0.64%
2022/04/28	10.1	55.96	1	55.70	55.40	9.1	1,086	0.84%
2022/04/27	11	57.25	8.3	57.58	56.50	2.8	1,067	0.26%
2022/04/26	26	58.37	26	59.60	57.40	0	1,032	0.00%
2022/04/25	57.3	65.18	48	64.34	59.80	9.3	937	0.99%
2022/04/22	6	60.92	26.1	61.04	62.70	-20.1	637	-3.16%
2022/04/21	5	58.66	5	57.86	57.00	0	566	0.00%
2022/04/20	12	57.67	3	58.67	57.10	9	543	1.66%
2022/04/19	29	58.59	10	58.87	59.50	19	534	3.55%
2022/04/18	1	52.30	1	55.40	56.00	0	505	0.00%
2022/04/13	0	0.00	0.4	53.00	53.60	-0.4	563	-0.07%
2022/04/12	1	52.00	0	0.00	52.50	1	628	0.16%
2022/04/08	2	55.15	0	0.00	55.00	2	800	0.25%
2022/04/07	2	56.70	0	0.00	55.50	2	834	0.24%
2022/04/06	1	58.80	0	0.00	58.40	1	912	0.11%
2022/04/01	0	0.00	1	58.50	57.40	-1	1,087	-0.09%
2022/03/31	1	57.20	0	0.00	57.00	1	1,138	0.09%
2022/03/30	0.2	58.20	0.1	58.30	58.10	0.1	1,381	0.01%
2022/03/28	0	0.00	1.2	58.78	59.10	-1.2	1,482	-0.08%
2022/03/25	0	54.40	0	0.00	54.40	0	1,435	0.00%
2022/03/23	4	54.40	0	0.00	54.20	4	1,433	0.28%
2022/03/16	0	0.00	1	51.00	50.70	-1	1,429	-0.07%
2022/03/15	1	50.40	0	0.00	50.40	1	1,437	0.07%
2022/03/08	1.1	49.43	0	0.00	49.55	1.1	1,462	0.08%
2022/03/07	5.1	50.34	0	0.00	50.30	5.1	1,466	0.35%
2022/03/04	5	53.10	0	0.00	53.10	5	1,468	0.34%
2022/03/01	1	53.50	0	0.00	53.50	1	1,520	0.07%
2022/02/24	0	0.00	0	53.50	51.90	0	1,517	0.00%
2022/02/22	1	55.10	1	55.60	54.30	0	1,515	0.00%
2022/02/21	0	55.80	0	0.00	55.90	0	1,513	0.00%
2022/02/18	0	0.00	5.1	56.31	56.30	-5.1	1,515	-0.34%
2022/02/17	0	0.00	5.2	56.50	56.50	-5.2	1,515	-0.34%
2022/02/16	1	57.60	0	0.00	56.80	1	1,513	0.07%
2022/02/11	1	58.70	1	58.60	58.70	0	1,509	0.00%
2022/02/10	1	59.50	0	0.00	60.00	1	1,507	0.07%
2022/02/08	1	59.80	0	0.00	59.90	1	1,506	0.07%
2022/02/07	1	57.60	5	57.30	59.50	-4	1,506	-0.27%
2022/01/26	4	57.50	0	0.00	57.50	4	1,505	0.27%
2022/01/21	3	61.33	1	60.10	60.40	2	1,497	0.13%
2022/01/20	4	62.10	0	0.00	62.10	4	1,490	0.27%
2022/01/19	35	62.68	2	63.20	62.70	33	1,491	2.21%
2022/01/18	32	62.90	1	62.90	62.90	31	1,481	2.09%
2022/01/17	2	63.70	1	65.50	63.30	1	1,473	0.07%
2022/01/14	3	63.50	1	64.70	63.60	2	1,461	0.14%
2022/01/13	1.1	64.21	1	64.40	64.30	0.1	1,459	0.01%
2022/01/12	1	63.20	1	64.40	65.50	0	1,453	0.00%
2022/01/11	2.5	66.62	4	66.95	64.40	-1.5	1,440	-0.10%
2022/01/10	4	65.95	1	67.90	65.10	3	1,403	0.21%
2022/01/07	4	67.58	16	69.34	66.70	-12	1,384	-0.87%
2022/01/06	16.1	70.16	1	69.40	70.00	15.1	1,358	1.11%
2022/01/05	1	69.50	14	69.81	71.10	-13	1,328	-0.98%
2022/01/04	15	70.37	2	70.25	70.50	13	1,267	1.03%
2022/01/03	0	68.40	9	67.49	67.50	-9	1,164	-0.77%
2021/12/30	9	65.04	0	0.00	66.20	9	1,102	0.82%
2021/12/29	2	64.80	29.6	65.26	65.60	-27.6	1,076	-2.57%
2021/12/28	30	65.71	3	64.23	65.60	27	992	2.72%
2021/12/27	7.2	60.60	10	59.76	60.80	-2.8	812	-0.35%
2021/12/24	24.5	61.94	14	62.74	61.20	10.5	759	1.38%
2021/12/23	67	59.01	75	58.78	59.20	-8	516	-1.55%
2021/12/22	5	53.82	3	53.57	53.90	2	414	0.48%
2021/12/21	6	50.90	0	0.00	50.90	6	394	1.52%
2021/12/16	1	50.30	0	0.00	50.30	1	395	0.25%
2021/12/14	0	0.00	6	49.10	49.10	-6	396	-1.51%
2021/12/13	0	0.00	5	50.30	50.30	-5	392	-1.28%
2021/12/09	2	50.60	2	50.40	50.40	0	391	0.00%
2021/12/07	2	52.40	0	0.00	51.40	2	394	0.51%
2021/12/03	0	0.00	1	53.00	54.10	-1	509	-0.20%
2021/11/30	0	0.00	1	52.60	52.80	-1	526	-0.19%
2021/11/29	3	54.00	1	54.00	52.50	2	528	0.38%
2021/11/26	1	53.10	1	51.90	53.20	0	500	0.00%
2021/11/25	1	50.90	0	0.00	50.60	1	482	0.21%
2021/11/23	0	0.00	5	51.00	50.90	-5	486	-1.03%
2021/11/22	5	51.52	0	0.00	51.90	5	487	1.03%
2021/11/18	1	50.80	0	0.00	50.80	1	488	0.20%
2021/11/16	0	0.00	2	52.20	51.90	-2	488	-0.41%
2021/11/12	1	52.20	0	0.00	52.00	1	506	0.20%
2021/11/10	2	51.90	0	0.00	51.40	2	534	0.37%
2021/11/09	5	52.20	0	0.00	52.20	5	536	0.93%
2021/11/08	6	52.30	0	0.00	52.30	6	537	1.12%
2021/11/04	0	0.00	1	52.50	52.50	-1	547	-0.18%
2021/11/02	0	0.00	5	51.10	51.10	-5	562	-0.89%
2021/11/01	0	0.00	7	51.80	51.80	-7	562	-1.25%
2021/10/28	0	0.00	1	50.90	51.10	-1	559	-0.18%
2021/10/22	2	48.85	0	0.00	48.65	2	575	0.35%
2021/10/21	0	0.00	8	50.30	50.10	-8	580	-1.38%
2021/10/19	3	48.13	0	0.00	48.35	3	576	0.52%
2021/10/18	2	47.30	1	48.10	47.30	1	581	0.17%
2021/10/15	2	48.45	0	0.00	48.45	2	595	0.34%
2021/10/08	1	49.75	0	0.00	49.70	1	629	0.16%
2021/10/06	7	48.27	0	0.00	47.50	7	637	1.10%
2021/09/24	0	0.00	23	55.83	55.70	-23	690	-3.33%
2021/09/13	0	0.00	2	57.40	57.20	-2	740	-0.27%
2021/09/10	23	60.27	0	0.00	58.80	23	747	3.08%
2021/09/09	3	61.23	12	59.93	59.80	-9	745	-1.21%
2021/09/08	24	61.16	20	61.40	61.40	4	677	0.59%
2021/09/06	6	55.80	0	0.00	55.30	6	634	0.95%
2021/08/30	2	58.60	0	0.00	58.50	2	667	0.30%
2021/08/27	0	0.00	1	59.00	59.00	-1	691	-0.14%
2021/08/19	0	0.00	3	58.80	58.00	-3	829	-0.36%
2021/08/17	0	0.00	2	58.00	58.00	-2	866	-0.23%
2021/08/16	1	59.60	0	0.00	59.50	1	885	0.11%
2021/08/10	0	0.00	2	66.80	66.60	-2	1,384	-0.14%
2021/08/06	0	0.00	2	69.90	69.90	-2	1,775	-0.11%
2021/08/05	0	0.00	2	71.80	71.80	-2	1,819	-0.11%
2021/08/04	0	0.00	2	71.00	71.00	-2	1,885	-0.11%
2021/08/03	0	0.00	3	71.20	71.30	-3	1,911	-0.16%
2021/07/28	1	69.80	3	70.10	69.80	-2	1,961	-0.10%
2021/07/27	1	72.50	0	0.00	71.90	1	1,974	0.05%
2021/07/26	0	0.00	2	72.50	72.40	-2	1,993	-0.10%
2021/07/21	3	74.53	9	73.10	73.10	-6	2,064	-0.29%
2021/07/19	1	82.60	0	0.00	82.60	1	2,057	0.05%
2021/07/16	10	84.07	4	84.23	83.60	6	2,059	0.29%
2021/07/14	0	0.00	1	83.90	82.90	-1	2,059	-0.05%
2021/07/13	1	82.60	4	83.10	82.70	-3	2,065	-0.15%
2021/07/12	2	84.00	0	0.00	84.00	2	2,071	0.10%
2021/07/09	2	83.20	1.1	83.30	83.20	1	2,081	0.05%
2021/07/08	2	84.20	1	84.50	84.20	1	2,109	0.05%
2021/07/07	1	83.90	1.1	83.89	83.30	-0.1	2,142	0.00%
2021/07/05	0	0.00	3	81.97	82.00	-3	2,187	-0.14%
2021/07/02	0	0.00	5	80.02	80.20	-5	2,221	-0.23%
2021/07/01	0	0.00	5	79.26	79.20	-5	2,321	-0.22%
2021/06/29	3	80.10	0	0.00	80.10	3	2,450	0.12%
2021/06/28	0	0.00	1	81.30	81.10	-1	2,484	-0.04%
2021/06/25	2	81.80	0	0.00	81.80	2	2,532	0.08%
2021/06/24	5.1	82.10	0	0.00	82.10	5.1	2,540	0.20%
2021/06/23	2	80.80	0	0.00	80.80	2	2,543	0.08%
2021/06/21	4	80.15	1	80.50	80.10	3	2,554	0.12%
2021/06/18	1	81.60	3	81.73	81.50	-2	2,556	-0.08%
2021/06/17	1	81.80	1	82.00	82.10	0	2,570	0.00%
2021/06/16	1.1	82.10	8	81.56	81.70	-7	2,646	-0.26%
2021/06/15	0	0.00	2	83.15	83.20	-2	2,676	-0.07%
2021/06/09	0	0.00	1	83.60	83.40	-1	2,757	-0.04%
2021/06/08	0	0.00	4	83.45	83.60	-4	2,781	-0.14%
2021/06/07	0	87.20	3	84.83	84.20	-3	2,797	-0.11%
2021/06/04	0	0.00	1	88.00	87.30	-1	2,784	-0.04%
2021/06/03	2	87.70	1	86.80	87.40	1	2,774	0.04%
2021/06/02	0	0.00	9	87.07	86.60	-9	2,833	-0.32%
2021/06/01	17	87.86	0	0.00	87.90	17	2,814	0.60%
2021/05/31	2	83.25	0	0.00	84.30	2	2,781	0.07%
2021/05/27	1	82.90	6	82.95	82.90	-5	2,797	-0.18%
2021/05/26	2	83.45	8	83.76	83.60	-6	2,793	-0.21%
2021/05/25	0	0.00	19	83.53	83.80	-19	2,794	-0.68%
2021/05/24	0	0.00	2	84.80	84.80	-2	2,807	-0.07%
2021/05/21	6	83.55	2	83.70	83.60	4	2,806	0.14%
2021/05/20	15	87.23	8	84.84	83.50	7	2,809	0.25%
2021/05/19	20	92.69	19	93.24	90.10	1	2,719	0.04%
2021/05/18	30	92.02	10	92.11	91.60	20	2,600	0.77%
2021/05/17	123	93.90	138	94.02	94.10	-15	2,390	-0.63%	大買/大賣/
2021/05/14	17	88.51	11	86.52	85.60	6	2,190	0.27%
2021/05/13	0	0.00	16	85.00	85.00	-16	2,052	-0.78%
2021/05/12	1	83.30	4	80.85	77.30	-3	2,048	-0.15%
2021/05/11	0	0.00	5	80.66	80.10	-5	2,072	-0.24%
2021/05/10	0	0.00	3	84.00	84.50	-3	2,300	-0.13%
2021/05/07	4	85.40	1	85.40	85.40	3	2,341	0.13%
2021/05/06	3	84.10	0	0.00	82.70	3	2,455	0.12%
2021/05/05	4	87.10	2	86.50	84.80	2	2,547	0.08%
2021/05/04	2	83.80	5	81.12	83.00	-3	2,970	-0.10%
2021/05/03	0	0.00	11	87.05	85.50	-11	3,053	-0.36%
2021/04/29	0	0.00	7	87.47	89.00	-7	3,046	-0.23%
2021/04/28	20	87.66	2	87.00	87.90	18	3,068	0.59%
2021/04/23	1	81.40	2	81.75	82.00	-1	3,076	-0.03%
2021/04/22	2	83.90	9	83.24	81.90	-7	3,090	-0.23%
2021/04/21	1	83.80	3	84.20	84.20	-2	3,076	-0.07%
2021/04/19	0	0.00	4	85.43	85.10	-4	3,079	-0.13%
2021/04/16	0	0.00	2	86.75	86.40	-2	3,099	-0.06%
2021/04/15	11	86.05	0	0.00	86.70	11	3,103	0.35%
2021/04/14	1	83.30	12	82.94	83.70	-11	3,113	-0.35%
2021/04/13	8	88.83	9	87.14	85.90	-1	3,143	-0.03%
2021/04/12	0	0.00	13	89.02	88.40	-13	3,106	-0.42%
2021/04/09	3	90.90	5	91.82	91.40	-2	3,081	-0.06%
2021/04/08	9	91.62	3	91.13	91.10	6	3,091	0.19%
2021/04/07	33	94.39	27	95.23	93.00	6	3,061	0.20%
2021/04/06	90	92.81	64	93.75	94.30	26	2,968	0.88%
2021/04/01	2	85.65	6	85.42	85.80	-4	2,875	-0.14%
2021/03/31	9	85.50	15	85.50	85.70	-6	2,864	-0.21%
2021/03/30	20	84.69	5	84.12	85.00	15	2,883	0.52%
2021/03/29	2	82.80	0	0.00	82.50	2	2,880	0.07%
2021/03/26	1	80.50	0	0.00	81.00	1	2,948	0.03%
2021/03/25	2	80.65	0	0.00	80.30	2	2,950	0.07%
2021/03/23	0	0.00	1	82.50	81.50	-1	2,952	-0.03%
2021/03/19	6	83.88	11	82.84	82.80	-5	2,980	-0.17%
2021/03/18	12	84.13	10	84.20	84.40	2	2,924	0.07%
2021/03/17	10	82.50	15	82.20	82.50	-5	2,924	-0.17%
2021/03/16	17	83.41	23	82.08	82.80	-6	2,929	-0.20%
2021/03/15	25	81.99	5	82.50	82.30	20	2,909	0.69%
2021/03/12	9	79.91	10	79.52	79.40	-1	2,903	-0.03%
2021/03/11	13	77.14	4.1	78.20	78.70	8.9	2,975	0.30%
2021/03/08	5.1	73.13	0	0.00	72.60	5.1	3,053	0.17%
2021/03/02	3	80.33	0	0.00	79.80	3	3,064	0.10%
2021/02/24	1	81.40	2	81.80	80.60	-1	3,078	-0.03%
2021/02/22	0	0.00	4	81.60	81.60	-4	3,062	-0.13%
2021/02/18	0	0.00	1	77.50	78.20	-1	3,053	-0.03%
2021/02/17	0	0.00	1	74.70	75.00	-1	3,050	-0.03%
2021/02/05	0	0.00	8	75.98	76.10	-8	3,042	-0.26%
2021/02/04	1	78.80	2	78.00	78.00	-1	3,029	-0.03%
2021/02/03	0	0.00	2	79.95	79.40	-2	3,135	-0.06%
2021/02/02	4	81.23	15	80.74	81.10	-11	3,260	-0.34%
2021/02/01	19	85.50	8	85.31	83.80	11	3,226	0.34%
2021/01/29	0	0.00	2	80.40	80.50	-2	3,032	-0.07%
2021/01/28	12	81.15	6	79.55	79.70	6	3,125	0.19%
2021/01/27	11	80.45	8	78.81	78.50	3	3,111	0.10%
2021/01/26	21	79.80	11	79.52	82.00	10	3,061	0.33%
2021/01/25	1	72.80	2	73.40	78.50	-1	2,700	-0.04%
2021/01/21	1	72.80	1	71.60	69.30	0	2,765	0.00%
2021/01/15	1	69.50	0	0.00	67.10	1	3,104	0.03%
2021/01/07	0	0.00	1	73.30	73.30	-1	3,636	-0.03%
2021/01/06	1	73.00	2	74.80	72.70	-1	3,784	-0.03%
2021/01/05	3	77.83	1	78.70	77.60	2	3,846	0.05%
2021/01/04	0	0.00	5	79.58	78.50	-5	3,916	-0.13%
2020/12/31	5	80.10	10	80.40	80.00	-5	4,015	-0.12%
2020/12/30	1	78.70	5	78.94	79.70	-4	4,096	-0.10%
2020/12/29	5	78.60	1	78.10	78.20	4	4,299	0.09%
2020/12/25	5	80.20	1	80.10	80.00	4	4,964	0.08%
2020/12/23	4	78.60	0	0.00	77.60	4	5,344	0.07%
2020/12/22	36	81.94	8	81.65	81.00	28	5,549	0.50%
2020/12/21	2	78.50	2	78.15	78.90	0	5,680	0.00%
2020/12/18	1	78.00	1	78.70	77.80	0	5,924	0.00%
2020/12/15	1	79.70	0	0.00	78.60	1	6,587	0.02%
2020/12/14	2	81.30	0	0.00	80.60	2	6,729	0.03%
2020/12/11	1	81.40	2	82.60	83.00	-1	7,071	-0.01%
2020/12/08	12	84.89	10	85.30	84.40	2	8,543	0.02%
2020/12/07	0	0.00	1	82.50	84.00	-1	8,900	-0.01%
2020/12/04	1	86.90	1	85.00	85.90	0	9,134	0.00%
2020/12/03	0	0.00	5	86.70	86.00	-5	9,670	-0.05%
2020/12/02	1	87.60	1	86.30	88.40	0	9,884	0.00%
2020/12/01	1	90.40	0	0.00	90.10	1	10,105	0.01%
2020/11/30	2	94.00	2	93.20	92.50	0	10,551	0.00%
2020/11/27	2	93.90	2	94.20	94.40	0	10,802	0.00%
2020/11/26	1	91.40	1	91.00	91.20	0	10,955	0.00%
2020/11/25	0	0.00	7	91.30	91.40	-7	11,145	-0.06%
2020/11/24	5	94.80	0	0.00	94.00	5	11,415	0.04%
2020/11/19	2	93.95	1	94.80	92.70	1	12,462	0.01%
2020/11/16	1	89.60	0	0.00	89.60	1	12,616	0.01%
2020/11/11	9	87.87	10	88.15	91.50	-1	12,799	-0.01%
2020/11/10	80	89.94	13	88.32	86.60	67	12,722	0.53%
2020/11/09	6	95.50	4	95.90	96.20	2	12,636	0.02%
2020/11/06	0	0.00	3	94.67	94.20	-3	12,631	-0.02%
2020/11/05	4	95.08	3	94.57	93.80	1	12,612	0.01%
2020/11/04	4	93.63	23	92.03	95.50	-19	12,674	-0.15%
2020/11/03	4	92.65	1	93.00	91.50	3	12,892	0.02%
2020/11/02	16	92.01	68	91.44	91.60	-52	13,125	-0.40%
2020/10/30	6	93.82	4	92.15	91.20	2	13,398	0.01%
2020/10/29	2	95.30	2	94.60	96.00	0	13,509	0.00%
2020/10/28	6	93.25	8	94.05	93.50	-2	13,485	-0.01%
2020/10/27	25	95.69	24	94.32	94.10	1	13,516	0.01%
2020/10/26	1	95.20	3	93.87	93.00	-2	13,429	-0.01%
2020/10/23	1	95.60	1	96.20	96.20	0	13,482	0.00%
2020/10/22	5	96.44	3	96.10	95.70	2	13,586	0.01%
2020/10/21	1	97.70	3	98.03	98.00	-2	13,941	-0.01%
2020/10/20	2	101.00	2	100.80	98.20	0	14,144	0.00%
2020/10/19	7	99.71	9	98.39	101.00	-2	14,069	-0.01%
2020/10/16	8	103.25	12	104.29	101.00	-4	13,966	-0.03%
2020/10/15	11	107.36	3	106.83	106.00	8	13,966	0.06%
2020/10/14	3	109.67	7	107.36	107.00	-4	14,113	-0.03%
2020/10/13	22	110.41	8	109.00	108.50	14	14,149	0.10%
2020/10/12	3	108.00	3	109.00	108.00	0	14,122	0.00%
2020/10/08	2	111.00	1	114.50	111.50	1	14,483	0.01%
2020/10/07	1	112.00	1	109.50	113.50	0	14,757	0.00%
2020/10/06	50	113.97	66	112.36	110.00	-16	14,861	-0.11%
2020/10/05	91	113.98	84	114.63	113.50	7	14,986	0.05%
2020/09/30	11	106.68	9	106.28	108.00	2	14,540	0.01%
2020/09/29	5	107.70	4	106.50	106.00	1	14,428	0.01%
2020/09/28	42	109.07	126	109.04	110.50	-84	14,306	-0.59%	大賣/
2020/09/25	9	108.44	15	109.83	107.50	-6	14,044	-0.04%
2020/09/24	14	113.18	18	114.22	111.50	-4	13,807	-0.03%
2020/09/23	13	120.35	8	119.63	115.00	5	13,614	0.04%
2020/09/22	32	117.77	12	115.54	122.50	20	13,371	0.15%
2020/09/21	19	120.37	19	119.47	118.00	0	13,242	0.00%
2020/09/18	10	121.75	30	123.13	121.00	-20	13,178	-0.15%
2020/09/17	6	118.58	9	119.17	118.00	-3	12,813	-0.02%
2020/09/16	25	119.82	18	119.78	120.00	7	12,653	0.06%
2020/09/15	45	115.87	40	116.78	119.50	5	12,330	0.04%
2020/09/14	13	109.42	14	108.04	115.50	-1	11,909	-0.01%
2020/09/11	13	112.65	16	109.72	105.00	-3	11,420	-0.03%
2020/09/10	22	123.05	20	123.65	116.00	2	11,022	0.02%
2020/09/09	105	128.78	24	126.46	127.00	81	10,650	0.76%	大買/
2020/09/08	17	141.53	16	134.69	129.50	1	10,349	0.01%
2020/09/07	11	143.91	21.1	145.73	138.00	-10.1	9,837	-0.10%
2020/09/04	15	149.80	7	150.71	153.00	8	9,735	0.08%
2020/09/03	25	152.02	38	153.97	152.00	-13	9,475	-0.14%
2020/09/02	14	142.21	16	143.38	146.00	-2	9,011	-0.02%
2020/09/01	3	135.83	63	136.11	133.00	-60	8,749	-0.69%
2020/08/31	4	139.63	4	137.88	137.50	0	8,609	0.00%
2020/08/28	11	137.14	25	136.04	143.00	-14	8,406	-0.17%
2020/08/27	45	139.72	80	138.57	138.00	-35	8,132	-0.43%
2020/08/26	61	129.84	38	132.16	134.50	23	7,617	0.30%
2020/08/25	28	118.71	26	117.79	122.50	2	7,318	0.03%
2020/08/24	4	108.75	6	108.67	111.50	-2	7,075	-0.03%
2020/08/21	13	100.75	4	101.00	104.00	9	7,020	0.13%
2020/08/20	14	95.30	10	97.13	94.80	4	6,960	0.06%
2020/08/19	19	103.32	8	104.00	101.50	11	6,866	0.16%
2020/08/18	5	108.30	2	102.50	109.00	3	6,784	0.04%
2020/08/17	25	99.88	0	0.00	102.00	25	6,746	0.37%
2020/08/14	0	0.00	2	83.00	93.00	-2	6,682	-0.03%
2020/08/13	3	79.40	2	82.10	84.60	1	6,635	0.02%
2020/08/11	1	75.00	5	75.26	75.30	-4	6,537	-0.06%
2020/08/10	16	74.84	13	74.99	76.80	3	6,528	0.05%
2020/08/07	29	74.31	232	74.18	76.00	-203	6,383	-3.18%	大賣/鉅額交易
2020/08/06	14	71.12	42	70.60	72.60	-28	6,170	-0.45%
2020/08/05	57	62.79	21	63.73	66.00	36	5,905	0.61%
2020/08/04	210	59.74	15	60.59	61.00	195	5,588	3.49%	大買/鉅額交易
2020/08/03	12	55.07	12	54.93	55.50	0	5,443	0.00%
2020/07/31	18	55.01	8	55.10	54.20	10	5,413	0.18%
2020/07/30	10	54.21	9	55.20	54.50	1	5,353	0.02%
2020/07/29	7	53.50	7	53.89	53.20	0	5,232	0.00%
2020/07/28	5	53.38	6	54.35	51.60	-1	5,178	-0.02%
2020/07/27	27	55.61	28	56.10	56.40	-1	5,049	-0.02%
2020/07/24	5	50.92	7	51.34	53.20	-2	4,682	-0.04%
2020/07/23	5	47.51	3	47.07	48.40	2	4,455	0.04%
2020/07/22	3	46.07	10	46.59	47.40	-7	4,559	-0.15%
2020/07/21	7	46.29	0	0.00	45.90	7	4,595	0.15%
2020/07/20	62	49.51	15	46.47	45.90	47	4,681	1.00%
2020/07/17	1	48.05	3	48.33	49.15	-2	4,652	-0.04%
2020/07/16	1	44.85	3	45.12	44.70	-2	4,832	-0.04%
2020/07/15	15	47.23	12	47.36	45.60	3	4,796	0.06%
2020/07/14	8	44.61	9	45.68	46.35	-1	4,495	-0.02%
2020/07/13	16	42.84	23	42.90	42.15	-7	4,177	-0.17%
2020/07/10	4	39.34	6	39.70	41.10	-2	3,988	-0.05%
2020/07/09	12	36.97	1	37.40	37.40	11	3,698	0.30%
2020/07/08	0	0.00	2	33.68	34.00	-2	3,653	-0.05%
2020/07/07	1	32.45	2	32.65	32.50	-1	3,651	-0.03%
2020/07/06	2	33.43	3	33.30	32.60	-1	3,671	-0.03%
2020/07/03	2	31.93	24	31.61	32.60	-22	3,751	-0.59%
2020/07/02	1	31.95	3	32.30	31.90	-2	3,737	-0.05%
2020/07/01	10	32.35	0	0.00	32.10	10	3,756	0.27%
2020/06/30	14	32.94	1	33.65	32.50	13	3,755	0.35%
2020/06/29	3	33.77	1	34.30	32.40	2	3,763	0.05%
2020/06/23	6	32.50	0	0.00	31.25	6	3,753	0.16%
2020/06/22	1	31.70	6	32.98	31.75	-5	3,769	-0.13%
2020/06/19	16	37.42	9	34.53	32.70	7	3,768	0.19%
2020/06/18	12	33.20	8	33.84	34.25	4	3,646	0.11%
2020/06/17	5	30.90	0	0.00	31.15	5	3,582	0.14%
2020/06/12	2	29.50	3	30.22	29.90	-1	3,650	-0.03%
2020/06/11	46	32.79	44	32.78	31.00	2	3,645	0.05%
2020/06/10	2	30.55	4	30.09	29.95	-2	3,531	-0.06%
2020/06/09	1	30.00	0	0.00	29.75	1	3,611	0.03%
2020/06/08	0	0.00	21	29.78	29.85	-21	3,650	-0.58%
2020/06/05	20	31.78	7	31.62	32.00	13	3,665	0.35%
2020/06/04	0	0.00	4	30.75	30.70	-4	3,673	-0.11%
2020/06/01	3	31.10	3	30.70	31.10	0	3,899	0.00%
2020/05/28	7	30.31	3	30.17	29.55	4	4,113	0.10%
2020/05/27	0	0.00	2	29.80	29.50	-2	4,184	-0.05%
2020/05/26	2	30.05	0	0.00	29.75	2	4,233	0.05%
2020/05/25	3	29.88	1	29.75	29.85	2	4,313	0.05%
2020/05/22	1	30.80	5	30.26	29.60	-4	4,330	-0.09%
2020/05/18	3	29.75	3	29.55	29.60	0	4,464	0.00%
2020/05/14	3	32.22	0	0.00	31.85	3	4,495	0.07%
2020/05/13	26	33.71	22	33.74	34.00	4	4,453	0.09%
2020/05/12	3	32.60	6	32.27	32.55	-3	4,383	-0.07%
2020/05/11	0	0.00	1	32.90	32.00	-1	4,370	-0.02%
2020/05/08	19	32.34	3	32.50	31.50	16	4,364	0.37%
2020/05/07	4	32.18	7	32.11	32.55	-3	4,354	-0.07%
2020/05/06	11	33.67	7	33.65	31.70	4	4,302	0.09%
2020/05/05	0	0.00	1	33.15	33.05	-1	4,245	-0.02%
2020/05/04	7	34.01	12	33.41	33.40	-5	4,214	-0.12%
2020/04/30	1	33.45	1	33.60	33.05	0	4,158	0.00%
2020/04/29	8	33.19	4	33.23	33.35	4	4,132	0.10%
2020/04/28	9	34.11	5	33.85	33.85	4	4,088	0.10%
2020/04/27	5	35.70	7	36.06	34.65	-2	4,034	-0.05%
2020/04/24	10	34.40	10	34.05	34.10	0	3,866	0.00%
2020/04/23	4	33.66	7	34.01	34.00	-3	3,760	-0.08%
2020/04/22	21	32.96	20	32.57	32.60	1	3,554	0.03%
2020/04/21	15	32.26	17	32.56	33.60	-2	3,362	-0.06%
2020/04/20	8	29.70	5	29.40	30.55	3	2,971	0.10%
2020/04/17	1	31.20	1	30.05	29.00	0	2,903	0.00%
2020/04/16	7	27.70	7	29.51	29.90	0	2,767	0.00%
2020/04/14	15	28.19	15	28.48	28.00	0	2,653	0.00%
2020/04/13	13	28.89	13	28.91	28.50	0	2,601	0.00%
2020/04/10	12	29.67	13	29.12	29.00	-1	2,561	-0.04%
2020/04/09	12	29.03	11	29.05	28.40	1	2,506	0.04%
2020/04/08	11	30.61	11	30.71	29.60	0	2,448	0.00%
2020/04/06	1	24.90	0	0.00	26.55	1	2,317	0.04%
2020/04/01	2	24.80	2	24.90	24.15	0	2,278	0.00%
2020/03/31	2	24.50	3	24.83	24.80	-1	2,257	-0.04%
2020/03/30	6	23.37	6	24.85	25.00	0	2,199	0.00%
2020/03/27	2	22.73	2	22.80	22.75	0	2,148	0.00%
2020/03/26	1	21.75	1	21.65	21.65	0	2,095	0.00%
2020/03/25	1	22.15	0	0.00	22.15	1	2,062	0.05%
2020/03/24	14	19.81	14	19.90	20.15	0	2,019	0.00%
2020/03/23	0	0.00	2	18.35	18.75	-2	2,003	-0.10%
2020/03/20	2	22.25	0	0.00	20.20	2	1,977	0.10%
2020/03/19	0	0.00	2	20.90	20.85	-2	1,922	-0.10%
2020/03/18	6	26.63	4	25.28	23.15	2	1,892	0.11%
2020/03/17	3	26.45	5	25.80	25.70	-2	1,818	-0.11%
2020/03/16	0	0.00	13	27.77	27.80	-13	1,754	-0.74%
2020/03/13	28	24.28	21	24.08	25.30	7	1,716	0.41%
2020/03/12	12	25.83	3	26.00	24.70	9	1,608	0.56%
2020/03/11	0	0.00	6	28.75	27.40	-6	1,552	-0.39%
2020/03/09	8	32.45	6	35.29	32.95	2	1,433	0.14%
2020/03/06	5	36.48	7	35.56	35.00	-2	1,333	-0.15%
2020/03/05	3	36.05	2	36.45	36.00	1	1,242	0.08%
2020/03/04	2	36.85	2	36.90	37.10	0	1,151	0.00%
2020/03/03	4	31.86	1	32.00	33.75	3	996	0.30%
2020/03/02	3	29.03	2	30.15	30.70	1	900	0.11%
2020/02/27	2	27.78	1	27.95	28.00	1	812	0.12%
2020/02/26	3	27.13	5	27.63	28.60	-2	747	-0.27%
2020/02/25	1	25.45	0	0.00	26.00	1	655	0.15%
2020/02/24	1	26.00	0	0.00	25.85	1	626	0.16%
2020/02/18	1	25.45	1	25.45	25.90	0	395	0.00%
2020/02/13	0	0.00	1	22.40	23.20	-1	277	-0.36%
2020/02/12	1	21.00	0	0.00	21.60	1	226	0.44%
2020/02/11	0	0.00	2	21.20	21.00	-2	210	-0.95%
2020/02/10	4	20.10	12	20.65	20.65	-8	169	-4.71%
2020/02/07	6	19.20	0	0.00	18.80	6	130	4.58%
2020/02/06	0	0.00	4	19.10	18.85	-4	125	-3.19%
2020/02/05	4	19.30	0	0.00	18.75	4	121	3.29%
2019/09/25	0	0.00	2	17.75	17.75	-2	41	-4.86%
2019/09/24	0	0.00	4	17.75	17.70	-4	41	-9.58%
2019/06/14	0	0.00	3	16.75	16.75	-3	62	-4.81%
2019/06/13	0	0.00	3	16.80	16.65	-3	62	-4.79%
2018/12/28	0	0.00	1	16.70	16.40	-1	108	-0.92%
2018/12/19	0	0.00	2	16.80	16.65	-2	110	-1.81%
2018/12/17	5	17.55	0	0.00	17.40	5	108	4.62%
2018/11/27	0	0.00	1	17.40	17.45	-1	95	-1.05%
2018/11/21	1	19.10	0	0.00	18.30	1	76	1.32%
2018/09/03	0	0.00	90	19.54	19.60	-90	75	-119.54%
2018/08/28	0	0.00	4	19.60	19.60	-4	111	-3.58%
2018/08/27	0	0.00	11	19.61	19.65	-11	112	-9.77%
2018/08/24	0	0.00	2	19.50	19.50	-2	112	-1.78%
2018/08/23	0	0.00	7	19.49	19.45	-7	112	-6.22%
2018/08/21	0	0.00	1	19.60	19.35	-1	111	-0.89%
2018/08/03	0	0.00	3	20.95	20.90	-3	103	-2.91%
2018/07/25	0	0.00	3	20.60	20.65	-3	97	-3.08%
2018/07/09	3	20.40	0	0.00	20.30	3	94	3.16%
2018/07/06	3	20.43	0	0.00	20.15	3	94	3.17%
2018/06/07	0	0.00	1	20.20	20.50	-1	72	-1.37%
2018/06/06	1	20.70	0	0.00	20.50	1	67	1.48%
2018/04/23	2	18.40	0	0.00	18.40	2	115	1.74%
2018/04/17	0	0.00	5	18.72	18.85	-5	114	-4.35%
2018/04/16	0	0.00	4	18.83	18.80	-4	115	-3.47%
2018/03/14	1	20.35	0	0.00	20.30	1	109	0.91%
2018/03/13	4	20.71	0	0.00	20.40	4	109	3.65%
2018/03/05	0	0.00	1	20.60	20.80	-1	103	-0.96%
2018/02/12	1	19.80	0	0.00	19.85	1	90	1.10%
2018/02/06	0	0.00	1	20.55	20.25	-1	87	-1.15%
2018/01/30	14	20.34	0	0.00	20.10	14	57	24.37%
2018/01/29	14	20.10	0	0.00	20.35	14	57	24.50%