圓展 (3669)-第一金-台南券商分點個股進出

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
42.20
漲跌
▲0.85
漲幅
+2.06%
成交量
67張
產業
上市通信網路類股
246人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	42.00	0	0.00	42.20	2	215	0.93%
2024/11/06	1	43.80	0	0.00	43.40	1	242	0.41%
2024/10/28	1	44.60	0	0.00	44.75	1	262	0.38%
2024/10/15	0	0.00	0	45.40	44.90	0	278	0.00%
2024/09/27	2	50.50	0	0.00	49.35	2	458	0.44%
2024/09/06	0	0.00	1	47.40	47.35	-1	425	-0.24%
2024/09/03	1	52.30	1	52.30	52.30	0	410	0.00%
2024/08/29	0	0.00	1	49.80	48.85	-1	460	-0.22%
2024/08/19	1	48.30	0	0.00	47.95	1	527	0.19%
2024/08/05	0	43.90	0	0.00	43.30	0	547	0.00%
2024/07/23	1	51.10	0	0.00	50.60	1	540	0.18%
2024/07/05	0	0.00	7	59.17	60.50	-7	461	-1.52%
2024/07/04	4	54.80	4	55.80	55.00	0	405	0.00%
2024/07/03	4	53.78	0	0.00	54.20	4	379	1.05%
2024/06/26	0	0.00	0.2	52.30	51.90	-0.2	366	-0.05%
2024/06/24	0	51.90	0	0.00	52.20	0	374	0.01%
2024/06/21	0.2	52.20	0	0.00	51.90	0.2	391	0.04%
2024/05/16	0	0.00	2	52.10	51.80	-2	898	-0.22%
2024/05/15	1	51.10	0	0.00	51.10	1	888	0.11%
2024/05/13	1	51.50	0	0.00	52.00	1	887	0.11%
2024/03/27	0	0.00	1	53.04	52.50	-1	867	-0.12%
2024/03/13	0	0.00	2	55.60	56.50	-2	822	-0.24%
2024/03/12	5	57.54	4	58.23	57.50	1	817	0.12%
2024/03/11	1	57.80	3	58.20	57.80	-2	764	-0.26%
2024/03/08	0	0.00	3	53.43	53.00	-3	703	-0.43%
2024/03/07	0	0.00	7	55.39	55.10	-7	691	-1.01%
2024/03/06	2	56.65	1	58.70	58.50	1	622	0.16%
2024/03/05	3	54.27	1	54.90	55.30	2	460	0.43%
2024/03/04	1	50.20	0	0.00	50.30	1	359	0.28%
2024/02/26	1	50.30	0	0.00	49.50	1	483	0.21%
2024/02/20	1	47.00	0	0.00	46.95	1	517	0.19%
2024/02/05	0	0.00	1	45.45	45.65	-1	804	-0.12%
2024/02/02	0	0.00	1	46.10	45.85	-1	810	-0.12%
2024/01/31	0	0.00	1	45.50	45.55	-1	822	-0.12%
2024/01/25	1	45.50	0	0.00	45.30	1	871	0.11%
2024/01/17	1	44.55	3	45.33	44.45	-2	1,161	-0.17%
2024/01/10	1	45.50	0	0.00	45.45	1	1,194	0.08%
2024/01/09	2	45.80	0	0.00	45.80	2	1,202	0.17%
2024/01/04	1	46.20	0	0.00	46.20	1	1,245	0.08%
2024/01/02	1	47.55	0	0.00	48.00	1	1,318	0.08%
2023/12/12	0	0.00	5	50.40	50.30	-5	1,810	-0.28%
2023/12/11	3	52.03	0	0.00	51.70	3	1,800	0.17%
2023/12/08	1	52.00	0	0.00	51.50	1	1,801	0.06%
2023/12/07	0	0.00	1	54.60	53.10	-1	1,800	-0.06%
2023/12/04	1	53.50	0	0.00	53.00	1	1,765	0.06%
2023/12/01	1	52.60	0	0.00	52.50	1	1,751	0.06%
2023/11/29	1	52.20	0	0.00	52.20	1	1,736	0.06%
2023/11/17	0	0.00	2	51.40	51.70	-2	1,529	-0.13%
2023/11/16	9	50.77	9	51.20	51.60	0	1,491	0.00%
2023/11/15	0	0.00	7	48.29	48.70	-7	1,347	-0.52%
2023/11/14	2	49.00	0	0.00	46.60	2	1,250	0.16%
2023/11/10	1	45.55	2	45.25	45.30	-1	1,200	-0.08%
2023/11/08	0	0.00	6	46.75	46.65	-6	1,189	-0.50%
2023/11/07	2	46.35	3	46.45	46.15	-1	1,182	-0.08%
2023/11/01	12	47.20	16.5	47.36	47.00	-4.5	1,146	-0.40%
2023/10/31	15.1	49.39	11	47.32	46.90	4.1	1,095	0.38%
2023/10/30	7.4	53.18	3.2	53.23	52.00	4.2	1,038	0.40%
2023/10/26	1	45.70	0	0.00	45.30	1	878	0.11%
2023/10/25	0	0.00	4	47.55	47.80	-4	869	-0.46%
2023/10/24	2	47.85	1	47.40	48.05	1	862	0.12%
2023/10/17	0	0.00	4	46.95	46.40	-4	824	-0.49%
2023/10/16	1	46.70	0	0.00	46.10	1	815	0.12%
2023/10/11	12	47.04	0	0.00	47.20	12	769	1.56%
2023/10/06	8	50.21	4	49.99	49.40	4	744	0.54%
2023/10/05	13	52.93	54	53.07	53.60	-41	691	-5.93%
2023/10/04	44	50.50	11	50.60	53.10	33	507	6.50%
2023/10/03	10	47.94	2	47.60	48.35	8	389	2.05%
2023/10/02	3	47.20	2	46.68	48.05	1	295	0.34%
2023/09/28	3	44.23	1	44.50	43.70	2	246	0.81%
2023/09/26	0	0.00	3	41.50	41.25	-3	207	-1.44%
2023/09/22	0	0.00	1	41.70	41.85	-1	206	-0.48%
2023/09/18	4	43.68	0	0.00	43.00	4	186	2.14%
2023/08/02	0	0.00	0	37.10	36.95	0	75	-0.01%
2023/08/01	1	37.10	0	0.00	36.75	1	74	1.34%
2023/07/31	1	37.00	0	0.00	37.25	1	72	1.37%
2023/07/21	1	38.70	0	0.00	38.65	1	81	1.23%
2023/05/22	1	41.30	0	0.00	42.10	1	167	0.60%
2023/05/17	1	42.15	0	0.00	41.90	1	168	0.59%
2023/05/11	0	0.00	1	41.40	41.45	-1	176	-0.57%
2023/04/21	1	44.20	0	0.00	44.60	1	184	0.54%
2023/04/13	0	0.00	1	46.70	46.65	-1	210	-0.48%
2023/03/30	0	0.00	2	43.90	43.85	-2	249	-0.80%
2023/03/22	1	45.30	0	0.00	45.30	1	390	0.26%
2023/03/21	1	45.20	0	0.00	45.25	1	402	0.25%
2023/03/10	1	47.00	1	46.90	47.10	0	403	0.00%
2023/03/06	0	0.00	2	46.15	47.45	-2	382	-0.52%
2023/02/22	1	45.05	0	0.00	45.00	1	418	0.24%
2023/02/09	1	45.40	0	0.00	45.70	1	426	0.23%
2023/01/10	0	0.00	1	47.30	46.45	-1	412	-0.24%
2022/12/30	1	46.50	0	0.00	46.30	1	414	0.24%
2022/12/26	1	48.90	1	48.55	48.40	0	402	0.00%
2022/12/16	1	46.60	0	0.00	46.60	1	362	0.28%
2022/12/14	0	0.00	1	50.10	50.60	-1	310	-0.32%
2022/12/13	0	0.00	4	45.85	46.00	-4	229	-1.74%
2022/12/08	0	0.00	0	42.50	43.50	0	226	-0.01%
2022/12/07	0	43.05	0	0.00	42.90	0	227	0.00%
2022/12/06	1	44.69	0	0.00	43.30	1	227	0.44%
2022/12/05	0	0.00	1	45.05	44.90	-1	231	-0.43%
2022/11/30	0	0.00	0	43.30	43.75	0	304	-0.01%
2022/11/29	1	42.95	0	0.00	42.90	1	319	0.32%
2022/11/28	2	43.95	0	44.29	43.70	2	316	0.63%
2022/11/25	6	45.52	4	46.12	44.90	2	313	0.64%
2022/11/24	1	43.70	7	44.29	44.10	-6	302	-1.98%
2022/11/23	17	45.05	10	45.06	45.10	7	296	2.36%
2022/11/08	0	0.00	1	40.70	41.30	-1	266	-0.37%
2022/10/18	0.1	40.35	0	0.00	40.30	0.1	274	0.04%
2022/09/23	0	0.00	1	40.80	41.00	-1	249	-0.40%
2022/09/06	3	52.43	0	0.00	50.00	3	231	1.30%
2022/09/05	0	0.00	4	49.35	51.00	-4	184	-2.17%
2022/08/12	0	0.00	3	47.38	47.15	-3	206	-1.45%
2022/07/07	3	39.57	3	39.60	39.40	0	1,045	0.00%
2022/07/06	0	0.00	2	40.20	38.65	-2	1,046	-0.19%
2022/07/05	0	0.00	2	38.35	39.60	-2	1,049	-0.19%
2022/07/01	2	37.55	0	0.00	36.20	2	1,057	0.19%
2022/06/30	5	39.65	0	0.00	38.95	5	1,065	0.47%
2022/06/22	4	49.05	0	0.00	47.50	4	1,139	0.35%
2022/06/17	0	0.00	1	50.00	50.00	-1	1,138	-0.09%
2022/06/08	1	53.30	1	52.70	52.70	0	1,145	0.00%
2022/06/07	0	0.00	1	52.70	52.10	-1	1,144	-0.09%
2022/05/31	1	50.80	0	0.00	50.60	1	1,141	0.09%
2022/05/12	0	0.00	1	50.50	49.70	-1	1,126	-0.09%
2022/04/29	0	0.00	7	55.66	54.70	-7	1,098	-0.64%
2022/04/27	1.1	56.18	1	56.60	56.50	0.1	1,067	0.01%
2022/04/26	4	62.15	4	61.60	57.40	0	1,032	0.00%
2022/04/25	6	64.72	3	65.67	59.80	3	937	0.32%
2022/04/22	7	61.11	3	61.43	62.70	4	637	0.63%
2022/04/21	1	59.90	2	59.75	57.00	-1	566	-0.18%
2022/04/20	6	58.35	4	57.68	57.10	2	543	0.37%
2022/04/19	1	55.70	1	57.20	59.50	0	534	0.00%
2022/04/01	0	0.00	2	58.70	57.40	-2	1,087	-0.18%
2022/03/31	0	0.00	0.1	57.60	57.00	-0.1	1,138	-0.01%
2022/03/30	2	58.00	0	59.50	58.10	2	1,381	0.14%
2022/03/29	4	58.90	6	57.65	58.00	-2	1,480	-0.14%
2022/03/28	2	58.40	0.1	56.80	59.10	1.9	1,482	0.13%
2022/03/24	0	0.00	0.1	55.00	54.70	-0.1	1,434	-0.01%
2022/03/23	0	0.00	0.1	54.10	54.20	-0.1	1,433	-0.01%
2022/03/21	0	0.00	0	53.60	53.50	0	1,432	0.00%
2022/03/18	0	0.00	0.1	53.40	53.40	-0.1	1,431	0.00%
2022/03/15	0.3	50.70	0	0.00	50.40	0.3	1,437	0.02%
2022/02/25	0	0.00	1	52.70	53.00	-1	1,518	-0.07%
2022/02/24	1	52.00	0	0.00	51.90	1	1,517	0.07%
2022/01/25	1	58.50	0	0.00	58.00	1	1,503	0.07%
2022/01/12	0	0.00	2	65.40	65.50	-2	1,453	-0.14%
2022/01/11	0	0.00	7	66.46	64.40	-7	1,440	-0.49%
2022/01/07	1	70.00	1	68.20	66.70	0	1,384	0.00%
2022/01/06	1.1	69.64	2	69.50	70.00	-0.9	1,358	-0.07%
2022/01/05	2	69.35	6	68.95	71.10	-4	1,328	-0.30%
2022/01/04	3.1	70.26	7	70.36	70.50	-3.9	1,267	-0.31%
2022/01/03	7	68.29	6	69.28	67.50	1	1,164	0.09%
2021/12/30	5	64.48	4.5	65.28	66.20	0.5	1,102	0.05%
2021/12/29	8	65.00	0	0.00	65.60	8	1,076	0.74%
2021/12/28	7	63.89	7	64.94	65.60	0	992	0.00%
2021/12/27	3	59.73	3	60.37	60.80	0	812	0.00%
2021/12/24	12.5	61.73	7	62.54	61.20	5.5	759	0.72%
2021/12/23	3	58.87	1	55.00	59.20	2	516	0.39%
2021/12/22	0	0.00	1	53.90	53.90	-1	414	-0.24%
2021/12/21	0	0.00	1	51.00	50.90	-1	394	-0.25%
2021/12/15	1	49.10	0	0.00	49.75	1	397	0.25%
2021/12/14	1	49.10	0	0.00	49.10	1	396	0.25%
2021/12/09	2	50.70	0	0.00	50.40	2	391	0.51%
2021/12/01	0	0.00	2	54.00	53.50	-2	530	-0.38%
2021/11/30	1	52.60	0	0.00	52.80	1	526	0.19%
2021/11/29	1	54.20	0	0.00	52.50	1	528	0.19%
2021/11/26	1	53.20	0	0.00	53.20	1	500	0.20%
2021/10/21	1	51.90	3	51.73	50.10	-2	580	-0.34%
2021/10/20	1	49.20	0	0.00	49.05	1	576	0.17%
2021/10/08	3	49.70	0	0.00	49.70	3	629	0.48%
2021/10/05	0	0.00	1	49.40	50.30	-1	635	-0.16%
2021/09/30	0	0.00	2	52.80	53.20	-2	658	-0.30%
2021/09/27	1	56.30	0	0.00	55.90	1	685	0.15%
2021/09/09	3	60.30	1	59.90	59.80	2	745	0.27%
2021/09/06	1	55.70	0	0.00	55.30	1	634	0.16%
2021/08/27	1	59.10	0	0.00	59.00	1	691	0.14%
2021/08/17	1	58.40	0	0.00	58.00	1	866	0.12%
2021/08/13	1	65.00	0	0.00	64.00	1	900	0.11%
2021/08/10	1	66.80	0	0.00	66.60	1	1,384	0.07%
2021/08/09	0	0.00	4	68.20	67.70	-4	1,610	-0.25%
2021/08/06	3	69.87	0	0.00	69.90	3	1,775	0.17%
2021/08/03	0	0.00	2	70.40	71.30	-2	1,911	-0.10%
2021/08/02	0	0.00	2	70.50	70.10	-2	1,919	-0.10%
2021/07/30	0	0.00	3	69.80	69.80	-3	1,928	-0.16%
2021/07/28	1	70.00	0	0.00	69.80	1	1,961	0.05%
2021/07/27	3	73.07	0	0.00	71.90	3	1,974	0.15%
2021/07/21	3	73.77	0	0.00	73.10	3	2,064	0.15%
2021/07/20	3	77.70	1	77.70	76.10	2	2,061	0.10%
2021/07/19	0	0.00	4	82.40	82.60	-4	2,057	-0.19%
2021/07/16	0	0.00	4	84.90	83.60	-4	2,059	-0.19%
2021/07/13	0	0.00	1	83.50	82.70	-1	2,065	-0.05%
2021/07/06	1	83.50	1	82.70	83.00	0	2,169	0.00%
2021/07/05	8	81.80	4	81.00	82.00	4	2,187	0.18%
2021/07/01	1	79.30	0	0.00	79.20	1	2,321	0.04%
2021/06/22	0	0.00	2	80.50	80.10	-2	2,552	-0.08%
2021/06/21	1	80.80	0	0.00	80.10	1	2,554	0.04%
2021/06/18	2	81.80	0	0.00	81.50	2	2,556	0.08%
2021/06/16	4	82.30	25	81.86	81.70	-21	2,646	-0.79%
2021/06/15	0	0.00	5	83.10	83.20	-5	2,676	-0.19%
2021/06/11	0	0.00	1	83.30	83.30	-1	2,686	-0.04%
2021/06/10	5	84.00	5	84.50	83.80	0	2,723	0.00%
2021/06/09	1	83.10	1	84.10	83.40	0	2,757	0.00%
2021/06/08	5	83.10	5	83.60	83.60	0	2,781	0.00%
2021/06/07	16	84.59	5	84.50	84.20	11	2,797	0.39%
2021/06/02	12	86.68	0	0.00	86.60	12	2,833	0.42%
2021/06/01	1	86.70	0	0.00	87.90	1	2,814	0.04%
2021/05/31	0	0.00	1	84.00	84.30	-1	2,781	-0.04%
2021/05/28	1	83.40	1	83.40	83.40	0	2,785	0.00%
2021/05/24	1	85.00	1	84.60	84.80	0	2,807	0.00%
2021/05/20	1	86.90	48	87.41	83.50	-47	2,809	-1.67%
2021/05/19	18	94.61	18	91.87	90.10	0	2,719	0.00%
2021/05/18	65	95.52	51	90.59	91.60	14	2,600	0.54%
2021/05/17	32	93.12	0	0.00	94.10	32	2,390	1.34%
2021/05/14	6	89.97	1	85.60	85.60	5	2,190	0.23%
2021/05/13	0	0.00	1	85.00	85.00	-1	2,052	-0.05%
2021/05/11	0	0.00	1	80.10	80.10	-1	2,072	-0.05%
2021/05/07	1	85.60	1	83.50	85.40	0	2,341	0.00%
2021/05/06	1	84.00	0	0.00	82.70	1	2,455	0.04%
2021/05/04	0	0.00	4	81.33	83.00	-4	2,970	-0.13%
2021/04/29	1	86.70	4	88.68	89.00	-3	3,046	-0.10%
2021/04/28	8	87.43	2	87.15	87.90	6	3,068	0.20%
2021/04/27	0	0.00	1	84.60	84.60	-1	3,049	-0.03%
2021/04/26	2	82.50	0	0.00	83.00	2	3,058	0.07%
2021/04/23	1	82.10	0	0.00	82.00	1	3,076	0.03%
2021/04/22	0	0.00	1	82.20	81.90	-1	3,090	-0.03%
2021/04/20	0	0.00	3	84.20	84.30	-3	3,077	-0.10%
2021/04/19	3	85.40	0	0.00	85.10	3	3,079	0.10%
2021/04/13	4	87.10	0	0.00	85.90	4	3,143	0.13%
2021/04/12	0	0.00	5	88.32	88.40	-5	3,106	-0.16%
2021/04/09	10	90.93	1	92.00	91.40	9	3,081	0.29%
2021/04/08	1	91.50	0	0.00	91.10	1	3,091	0.03%
2021/04/07	2	94.70	0	0.00	93.00	2	3,061	0.07%
2021/04/06	1	90.30	3	91.47	94.30	-2	2,968	-0.07%
2021/03/31	0	0.00	1	86.00	85.70	-1	2,864	-0.03%
2021/03/30	0	0.00	1	84.90	85.00	-1	2,883	-0.03%
2021/03/29	0	0.00	1	82.20	82.50	-1	2,880	-0.03%
2021/03/26	1	80.40	0	0.00	81.00	1	2,948	0.03%
2021/03/25	2	81.25	0	0.00	80.30	2	2,950	0.07%
2021/03/22	0	0.00	0.1	82.80	82.00	-0.1	2,966	0.00%
2021/03/19	2	85.00	0	0.00	82.80	2	2,980	0.07%
2021/03/18	0	0.00	1	84.00	84.40	-1	2,924	-0.03%
2021/03/17	0	0.00	1	82.40	82.50	-1	2,924	-0.03%
2021/03/15	0	0.00	5	82.00	82.30	-5	2,909	-0.17%
2021/03/12	0	0.00	1	80.30	79.40	-1	2,903	-0.03%
2021/03/11	25	77.06	0	0.00	78.70	25	2,975	0.84%
2021/03/10	0	0.00	11	75.25	75.70	-11	2,985	-0.37%
2021/03/09	2	73.35	0	0.00	74.40	2	3,004	0.07%
2021/03/04	1	79.20	10	77.40	77.00	-9	3,041	-0.30%
2021/03/02	1	82.10	2	80.85	79.80	-1	3,064	-0.03%
2021/02/25	0	0.00	1	80.10	80.50	-1	3,079	-0.03%
2021/02/24	1	80.60	0	0.00	80.60	1	3,078	0.03%
2021/02/22	24	80.91	0	0.00	81.60	24	3,062	0.78%
2021/02/18	4	76.78	0	0.00	78.20	4	3,053	0.13%
2021/02/17	1	75.10	6	75.00	75.00	-5	3,050	-0.16%
2021/02/05	3	75.90	3	76.23	76.10	0	3,042	0.00%
2021/02/04	4	77.78	1	78.20	78.00	3	3,029	0.10%
2021/02/03	7	80.17	6	79.87	79.40	1	3,135	0.03%
2021/02/02	23	81.17	29	81.85	81.10	-6	3,260	-0.18%
2021/02/01	34	85.90	26	86.02	83.80	8	3,226	0.25%
2021/01/29	0	0.00	2	79.75	80.50	-2	3,032	-0.07%
2021/01/28	20	80.34	22.1	79.11	79.70	-2.1	3,125	-0.07%
2021/01/27	5	79.68	7	80.49	78.50	-2	3,111	-0.06%
2021/01/26	11.1	79.72	13	80.48	82.00	-1.9	3,061	-0.06%
2021/01/25	0	0.00	2	76.75	78.50	-2	2,700	-0.07%
2021/01/21	1.1	69.70	2	71.75	69.30	-0.9	2,765	-0.03%
2021/01/20	0	0.00	2	69.70	67.30	-2	2,806	-0.07%
2021/01/19	1	68.80	5	70.34	71.20	-4	3,024	-0.13%
2021/01/18	3	68.23	2	69.20	68.50	1	3,067	0.03%
2021/01/15	1	68.00	0	0.00	67.10	1	3,104	0.03%
2021/01/14	0	0.00	1	71.50	71.10	-1	3,143	-0.03%
2021/01/08	0	0.00	1	71.50	71.50	-1	3,587	-0.03%
2021/01/07	0	0.00	3	72.90	73.30	-3	3,636	-0.08%
2021/01/06	1	72.60	6	75.18	72.70	-5	3,784	-0.13%
2021/01/05	2	78.00	1	78.60	77.60	1	3,846	0.03%
2021/01/04	1	78.80	0	0.00	78.50	1	3,916	0.03%
2020/12/31	8	81.51	10	80.03	80.00	-2	4,015	-0.05%
2020/12/30	0	0.00	2	79.70	79.70	-2	4,096	-0.05%
2020/12/29	2	78.80	0	0.00	78.20	2	4,299	0.05%
2020/12/28	0	0.00	2	79.50	78.60	-2	4,814	-0.04%
2020/12/25	6	80.70	3	80.73	80.00	3	4,964	0.06%
2020/12/24	0	0.00	5	79.78	81.30	-5	5,099	-0.10%
2020/12/23	2	79.75	0	0.00	77.60	2	5,344	0.04%
2020/12/22	6	81.75	13	80.79	81.00	-7	5,549	-0.13%
2020/12/21	0	0.00	6	78.23	78.90	-6	5,680	-0.11%
2020/12/18	0	0.00	1	78.70	77.80	-1	5,924	-0.02%
2020/12/17	0	0.00	1	79.90	79.10	-1	6,086	-0.02%
2020/12/15	1	79.70	1	78.80	78.60	0	6,587	0.00%
2020/12/14	1	80.90	0	0.00	80.60	1	6,729	0.01%
2020/12/11	0	0.00	2	81.95	83.00	-2	7,071	-0.03%
2020/12/10	2	81.85	1	80.90	80.80	1	7,585	0.01%
2020/12/09	1	84.40	0	0.00	83.50	1	8,141	0.01%
2020/12/08	6	85.78	5	84.40	84.40	1	8,543	0.01%
2020/12/07	5	81.80	0	0.00	84.00	5	8,900	0.06%
2020/12/03	1	86.40	2	86.30	86.00	-1	9,670	-0.01%
2020/12/02	5	90.40	9	88.37	88.40	-4	9,884	-0.04%
2020/12/01	1	93.00	2	90.95	90.10	-1	10,105	-0.01%
2020/11/30	1	93.30	1	93.30	92.50	0	10,551	0.00%
2020/11/27	0	0.00	3	92.27	94.40	-3	10,802	-0.03%
2020/11/25	1	91.40	2	91.00	91.40	-1	11,145	-0.01%
2020/11/17	1	88.00	2	89.60	88.90	-1	12,535	-0.01%
2020/11/16	2	90.65	0	0.00	89.60	2	12,616	0.02%
2020/11/13	5	91.30	5	90.80	90.80	0	12,685	0.00%
2020/11/12	2	90.70	0	0.00	90.00	2	12,733	0.02%
2020/11/11	7	88.84	6	88.77	91.50	1	12,799	0.01%
2020/11/10	6	89.28	17	87.83	86.60	-11	12,722	-0.09%
2020/11/09	1	96.10	5	96.20	96.20	-4	12,636	-0.03%
2020/11/06	0	0.00	2	94.30	94.20	-2	12,631	-0.02%
2020/11/05	10	95.84	5	94.02	93.80	5	12,612	0.04%
2020/11/04	19	93.79	6	93.50	95.50	13	12,674	0.10%
2020/11/03	1	93.50	2	92.10	91.50	-1	12,892	-0.01%
2020/11/02	5	91.20	12	91.71	91.60	-7	13,125	-0.05%
2020/10/30	9	95.61	2	92.90	91.20	7	13,398	0.05%
2020/10/29	7	94.24	9	94.47	96.00	-2	13,509	-0.01%
2020/10/28	3	93.33	3	94.33	93.50	0	13,485	0.00%
2020/10/27	24	97.21	14	97.13	94.10	10	13,516	0.07%
2020/10/26	6	94.55	4	94.05	93.00	2	13,429	0.01%
2020/10/23	3	96.67	2	96.25	96.20	1	13,482	0.01%
2020/10/22	3	97.40	7	96.50	95.70	-4	13,586	-0.03%
2020/10/21	2	98.35	5	98.20	98.00	-3	13,941	-0.02%
2020/10/20	12	100.83	7	99.89	98.20	5	14,144	0.04%
2020/10/19	6	99.40	14	98.78	101.00	-8	14,069	-0.06%
2020/10/16	3	104.83	19	105.42	101.00	-16	13,966	-0.11%
2020/10/15	2	107.75	1	107.50	106.00	1	13,966	0.01%
2020/10/14	4	108.13	4	109.75	107.00	0	14,113	0.00%
2020/10/13	2	109.50	0	0.00	108.50	2	14,149	0.01%
2020/10/12	0	0.00	1	111.00	108.00	-1	14,122	-0.01%
2020/10/07	5	110.90	4	109.75	113.50	1	14,757	0.01%
2020/10/06	7	113.07	7	112.93	110.00	0	14,861	0.00%
2020/10/05	8	112.31	7	115.29	113.50	1	14,986	0.01%
2020/09/30	20	106.03	7	106.79	108.00	13	14,540	0.09%
2020/09/29	5	107.10	4	108.75	106.00	1	14,428	0.01%
2020/09/28	28	109.68	26	111.56	110.50	2	14,306	0.01%
2020/09/25	7	108.00	7	110.50	107.50	0	14,044	0.00%
2020/09/24	6	112.75	0	0.00	111.50	6	13,807	0.04%
2020/09/23	6	117.42	8	118.06	115.00	-2	13,614	-0.01%
2020/09/22	2	115.50	3	116.00	122.50	-1	13,371	-0.01%
2020/09/21	10	120.40	8	118.69	118.00	2	13,242	0.02%
2020/09/18	4	122.25	8	122.44	121.00	-4	13,178	-0.03%
2020/09/17	4	118.63	5	117.90	118.00	-1	12,813	-0.01%
2020/09/16	20	121.38	11	119.91	120.00	9	12,653	0.07%
2020/09/15	30	118.57	18	117.03	119.50	12	12,330	0.10%
2020/09/14	16	108.88	26	108.52	115.50	-10	11,909	-0.08%
2020/09/11	20	108.30	23	114.41	105.00	-3	11,420	-0.03%
2020/09/10	8	122.75	11	119.05	116.00	-3	11,022	-0.03%
2020/09/09	10	127.10	10	128.20	127.00	0	10,650	0.00%
2020/09/08	22	138.23	31	136.37	129.50	-9	10,349	-0.09%
2020/09/07	11	149.68	10	142.50	138.00	1	9,837	0.01%
2020/09/04	9	149.28	5	151.00	153.00	4	9,735	0.04%
2020/09/03	24	151.17	16	153.72	152.00	8	9,475	0.08%
2020/09/02	7	143.07	10	143.40	146.00	-3	9,011	-0.03%
2020/09/01	5	136.30	4	137.38	133.00	1	8,749	0.01%
2020/08/31	11	139.91	9	139.33	137.50	2	8,609	0.02%
2020/08/28	15	138.07	7	136.57	143.00	8	8,406	0.10%
2020/08/27	8	138.19	11	137.50	138.00	-3	8,132	-0.04%
2020/08/26	6	129.75	10	132.55	134.50	-4	7,617	-0.05%
2020/08/25	3	118.17	3	118.83	122.50	0	7,318	0.00%
2020/08/24	1	108.00	0	0.00	111.50	1	7,075	0.01%
2020/08/21	1	99.80	0	0.00	104.00	1	7,020	0.01%
2020/08/20	2	95.05	2	94.65	94.80	0	6,960	0.00%
2020/08/19	4	106.75	0	0.00	101.50	4	6,866	0.06%
2020/08/18	3	103.67	2	104.25	109.00	1	6,784	0.01%
2020/08/17	1	99.50	1	102.00	102.00	0	6,746	0.00%
2020/08/14	1	83.60	0	0.00	93.00	1	6,682	0.01%
2020/08/13	1	79.00	2	82.70	84.60	-1	6,635	-0.02%
2020/08/12	2	73.45	1	69.60	77.00	1	6,562	0.02%
2020/08/10	3	74.97	3	75.67	76.80	0	6,528	0.00%
2020/08/07	6	74.03	3	74.20	76.00	3	6,383	0.05%
2020/08/06	23	71.52	20	72.23	72.60	3	6,170	0.05%
2020/08/05	10	63.41	24	64.53	66.00	-14	5,905	-0.24%
2020/08/04	10	58.93	7	59.14	61.00	3	5,588	0.05%
2020/08/03	3	54.47	2	54.80	55.50	1	5,443	0.02%
2020/07/31	12	55.75	10	54.20	54.20	2	5,413	0.04%
2020/07/30	15	54.57	11	56.11	54.50	4	5,353	0.07%
2020/07/29	11	52.62	14	53.23	53.20	-3	5,232	-0.06%
2020/07/28	8	54.40	2	52.80	51.60	6	5,178	0.12%
2020/07/27	22	55.57	30	56.11	56.40	-8	5,049	-0.16%
2020/07/24	5	50.50	2	53.20	53.20	3	4,682	0.06%
2020/07/22	0	0.00	1	47.40	47.40	-1	4,559	-0.02%
2020/07/21	18	47.20	17	46.32	45.90	1	4,595	0.02%
2020/07/20	3	47.40	1	45.40	45.90	2	4,681	0.04%
2020/07/17	2	47.88	3.1	48.65	49.15	-1.1	4,652	-0.02%
2020/07/16	5	45.42	3	45.38	44.70	2	4,832	0.04%
2020/07/15	11.1	47.22	10	48.80	45.60	1.1	4,796	0.02%
2020/07/14	10	44.70	12	46.30	46.35	-2	4,495	-0.04%
2020/07/13	7	42.64	9	42.52	42.15	-2	4,177	-0.05%
2020/07/10	10	40.28	10	39.30	41.10	0	3,988	0.00%
2020/07/09	0	0.00	5	36.41	37.40	-5	3,698	-0.14%
2020/07/08	5	33.90	2	33.95	34.00	3	3,653	0.08%
2020/07/07	1	32.70	4	31.96	32.50	-3	3,651	-0.08%
2020/07/03	4	32.45	3	31.88	32.60	1	3,751	0.03%
2020/07/02	0	0.00	1	31.90	31.90	-1	3,737	-0.03%
2020/06/29	4	33.91	14	32.90	32.40	-10	3,763	-0.27%
2020/06/24	10	32.85	1	32.45	31.70	9	3,724	0.24%
2020/06/23	1	31.50	0	0.00	31.25	1	3,753	0.03%
2020/06/22	2	33.68	1	31.80	31.75	1	3,769	0.03%
2020/06/19	7	34.58	8	35.15	32.70	-1	3,768	-0.03%
2020/06/18	6	33.57	0	0.00	34.25	6	3,646	0.16%
2020/06/17	0	0.00	10	31.23	31.15	-10	3,582	-0.28%
2020/06/16	2	30.05	0	0.00	30.70	2	3,608	0.06%
2020/06/15	4	29.78	5	30.35	30.05	-1	3,613	-0.03%
2020/06/12	3	30.27	0	0.00	29.90	3	3,650	0.08%
2020/06/11	7	31.18	18	32.21	31.00	-11	3,645	-0.30%
2020/06/10	4	29.80	0	0.00	29.95	4	3,531	0.11%
2020/06/09	4	29.70	1	29.60	29.75	3	3,611	0.08%
2020/06/08	4	29.83	0	0.00	29.85	4	3,650	0.11%
2020/06/05	0	0.00	8	31.36	32.00	-8	3,665	-0.22%
2020/06/04	1	30.70	5	31.00	30.70	-4	3,673	-0.11%
2020/06/03	1	31.25	2	31.45	30.60	-1	3,758	-0.03%
2020/06/02	3	30.60	0	0.00	30.60	3	3,832	0.08%
2020/06/01	0	0.00	5	31.00	31.10	-5	3,899	-0.13%
2020/05/29	0	0.00	5	30.00	29.95	-5	4,024	-0.12%
2020/05/28	4	29.73	5	30.40	29.55	-1	4,113	-0.02%
2020/05/27	2	29.60	0	0.00	29.50	2	4,184	0.05%
2020/05/26	2	29.90	1	30.20	29.75	1	4,233	0.02%
2020/05/25	4	29.83	2	29.85	29.85	2	4,313	0.05%
2020/05/22	6	30.48	0	0.00	29.60	6	4,330	0.14%
2020/05/21	2	30.90	1	30.85	31.15	1	4,344	0.02%
2020/05/20	0	0.00	3	30.35	30.40	-3	4,350	-0.07%
2020/05/19	2	29.70	0	0.00	29.70	2	4,390	0.05%
2020/05/18	3	30.43	0	0.00	29.60	3	4,464	0.07%
2020/05/15	5	31.00	1	30.70	30.50	4	4,493	0.09%
2020/05/14	4	32.23	1	33.30	31.85	3	4,495	0.07%
2020/05/13	1	34.00	9	33.14	34.00	-8	4,453	-0.18%
2020/05/12	0	0.00	12	32.45	32.55	-12	4,383	-0.27%
2020/05/11	3	31.62	0	0.00	32.00	3	4,370	0.07%
2020/05/08	5	32.03	33	31.87	31.50	-28	4,364	-0.64%
2020/05/07	5	31.85	114	31.81	32.55	-109	4,354	-2.50%	大賣/鉅額交易
2020/05/06	12	33.62	180	33.31	31.70	-168	4,302	-3.90%	大賣/鉅額交易
2020/05/05	8	33.20	1	33.55	33.05	7	4,245	0.16%
2020/05/04	4	33.53	23	33.44	33.40	-19	4,214	-0.45%
2020/04/30	14	33.36	5	33.50	33.05	9	4,158	0.22%
2020/04/29	4	33.19	6	33.33	33.35	-2	4,132	-0.05%
2020/04/28	2	34.20	3	34.10	33.85	-1	4,088	-0.02%
2020/04/27	316	35.94	14	35.89	34.65	302	4,034	7.49%	大買/鉅額交易
2020/04/24	2	34.15	16	33.96	34.10	-14	3,866	-0.36%
2020/04/23	24	33.45	148	33.86	34.00	-124	3,760	-3.30%	大賣/鉅額交易
2020/04/22	36	33.67	84	32.69	32.60	-48	3,554	-1.35%
2020/04/21	219	33.24	8	33.08	33.60	211	3,362	6.28%	大買/鉅額交易
2020/04/17	17	31.03	4	29.69	29.00	13	2,903	0.45%
2020/04/16	0	0.00	6	29.90	29.90	-6	2,767	-0.22%
2020/04/13	0	0.00	3	28.90	28.50	-3	2,601	-0.12%
2020/04/09	0	0.00	1	28.50	28.40	-1	2,506	-0.04%
2020/04/08	11	30.46	8	30.45	29.60	3	2,448	0.12%
2020/04/01	3	24.15	12	24.67	24.15	-9	2,278	-0.40%
2020/03/31	2	24.70	0	0.00	24.80	2	2,257	0.09%
2020/03/30	10	24.42	0	0.00	25.00	10	2,199	0.45%
2020/03/25	0	0.00	1	21.80	22.15	-1	2,062	-0.05%
2020/03/24	0	0.00	2	19.45	20.15	-2	2,019	-0.10%
2020/03/23	1	18.80	1	18.25	18.75	0	2,003	0.00%
2020/03/20	2	21.40	0	0.00	20.20	2	1,977	0.10%
2020/03/19	0	0.00	4	20.95	20.85	-4	1,922	-0.21%
2020/03/17	5	27.06	13	26.15	25.70	-8	1,818	-0.44%
2020/03/16	0	0.00	1	27.20	27.80	-1	1,754	-0.06%
2020/03/13	12	25.15	1	25.70	25.30	11	1,716	0.64%
2020/03/11	4	29.86	4	30.20	27.40	0	1,552	0.00%
2020/03/10	6	31.14	3	31.65	30.40	3	1,499	0.20%
2020/03/09	2	34.78	1	36.35	32.95	1	1,433	0.07%
2020/03/06	3	36.53	3	36.70	35.00	0	1,333	0.00%
2020/03/05	1	36.60	0	0.00	36.00	1	1,242	0.08%
2020/03/04	2	36.75	0	0.00	37.10	2	1,151	0.17%
2020/03/02	0	0.00	2	28.70	30.70	-2	900	-0.22%
2020/02/27	2	28.00	1	27.40	28.00	1	812	0.12%
2020/02/26	1	28.10	1	27.50	28.60	0	747	0.00%
2020/02/21	1	26.50	0	0.00	25.80	1	577	0.17%
2020/02/19	3	25.20	3	25.30	24.90	0	484	0.00%
2020/02/18	0	0.00	8	24.75	25.90	-8	395	-2.02%
2020/02/14	8	23.05	2	23.40	23.40	6	299	2.00%
2020/02/13	0	0.00	2	22.65	23.20	-2	277	-0.72%
2020/02/11	0	0.00	5	21.50	21.00	-5	210	-2.38%
2020/02/07	0	0.00	2	19.00	18.80	-2	130	-1.53%
2020/02/04	0	0.00	13	19.20	18.40	-13	112	-11.56%
2018/11/29	10	18.10	0	0.00	17.30	10	95	10.47%
2018/08/07	0	0.00	1	21.15	20.95	-1	104	-0.96%
2018/06/14	5	20.60	0	0.00	20.30	5	83	5.96%
2018/06/06	0	0.00	5	20.80	20.50	-5	67	-7.40%
2018/06/01	10	18.85	0	0.00	18.70	10	41	24.39%
2018/05/28	0	0.00	1	18.50	18.45	-1	41	-2.41%
2018/02/23	0	0.00	5	22.00	21.50	-5	100	-4.96%
2018/02/06	0	0.00	1	20.80	20.25	-1	87	-1.15%
2018/02/05	0	0.00	1	21.60	21.60	-1	82	-1.21%
2018/02/02	0	0.00	2	21.80	21.65	-2	79	-2.52%
2018/01/19	0	0.00	1	21.20	20.40	-1	51	-1.94%
2018/01/04	5	19.70	0	0.00	19.80	5	38	12.91%