圓展 (3669)-玉山券商分點個股進出

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
42.90
漲跌
▲0.20
漲幅
+0.47%
成交量
225張
產業
上市通信網路類股▼0.05%
245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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/25	0	0.00	0.5	41.90	42.35	-0.5	212	-0.24%
2024/11/14	0	0.00	1	41.30	41.25	-1	237	-0.42%
2024/11/06	1	43.40	0	0.00	43.40	1	242	0.41%
2024/10/14	0	0.00	0	44.90	44.85	0	281	-0.01%
2024/10/11	0	0.00	0.1	45.65	45.20	-0.1	283	-0.02%
2024/10/09	0	0.00	3	45.15	45.20	-3	287	-1.04%
2024/10/07	0	47.25	0	0.00	47.45	0	299	0.01%
2024/09/30	1	49.20	3	49.42	49.20	-2	443	-0.45%
2024/09/27	12	49.52	7	49.52	49.35	5	458	1.09%
2024/09/18	0	0.00	1	46.00	45.60	-1	444	-0.22%
2024/09/16	4	47.00	3	46.70	46.65	1	443	0.23%
2024/09/13	1	48.55	0	0.00	45.80	1	440	0.23%
2024/09/11	0	0.00	0	44.85	44.25	0	422	-0.01%
2024/09/05	0	0.00	1	49.40	48.30	-1	421	-0.24%
2024/09/04	1	49.90	0	0.00	48.15	1	420	0.24%
2024/09/03	3	51.40	3	52.40	52.30	0	410	0.00%
2024/08/29	0.1	49.05	0	0.00	48.85	0.1	460	0.02%
2024/08/23	4	45.86	0	0.00	46.10	4	510	0.79%
2024/08/20	1	48.45	0	0.00	47.15	1	528	0.19%
2024/08/16	2	47.55	2	47.55	46.70	0	521	0.00%
2024/08/08	0	44.00	0	0.00	44.50	0	538	0.00%
2024/08/06	0.5	42.45	1	41.20	41.30	-0.5	542	-0.09%
2024/08/05	0	43.90	1	44.20	43.30	-1	547	-0.18%
2024/08/02	0	0.00	0.3	48.60	48.10	-0.3	542	-0.06%
2024/07/30	1	47.45	0.1	48.00	48.40	0.9	546	0.16%
2024/07/29	2	48.20	0	0.00	48.00	2	544	0.37%
2024/07/22	0	0.00	2	50.00	49.10	-2	540	-0.37%
2024/07/19	0.1	51.50	0	0.00	50.50	0.1	536	0.01%
2024/07/17	0	0.00	1	52.10	52.40	-1	532	-0.19%
2024/07/12	0	0.00	1	53.20	53.30	-1	532	-0.19%
2024/07/10	0	0.00	1.1	54.88	54.40	-1.1	529	-0.21%
2024/07/09	1.1	54.47	0	0.00	54.70	1.1	527	0.22%
2024/07/08	9.6	56.53	3	55.97	55.10	6.6	516	1.28%
2024/07/05	5.1	59.81	22	59.33	60.50	-16.9	461	-3.66%
2024/07/04	2	56.05	2	55.10	55.00	0	405	0.00%
2024/07/01	0	0.00	1	52.20	51.60	-1	364	-0.27%
2024/06/27	1	51.60	0	0.00	51.30	1	365	0.27%
2024/06/26	0	0.00	1	52.60	51.90	-1	366	-0.27%
2024/06/25	0.1	52.90	0	0.00	52.10	0.1	369	0.03%
2024/06/07	1	54.50	0	0.00	54.60	1	476	0.21%
2024/06/06	1	53.50	1	53.70	54.30	0	536	0.00%
2024/06/05	7	59.11	166	55.42	54.70	-159	602	-26.39%	大賣/鉅額交易
2024/06/04	4	61.28	8	59.98	59.50	-4	612	-0.65%
2024/06/03	0	0.00	2	59.00	59.20	-2	634	-0.32%
2024/05/31	2	55.80	1	56.00	55.30	1	766	0.13%
2024/05/30	3	55.97	0	0.00	54.50	3	867	0.35%
2024/05/29	1	56.10	1	56.00	55.70	0	887	0.00%
2024/05/28	1	55.20	1	54.90	54.10	0	873	0.00%
2024/05/27	1	53.40	0	0.00	53.00	1	867	0.12%
2024/05/22	0	0.00	3	52.60	52.60	-3	876	-0.34%
2024/05/17	1	52.40	1	51.80	51.70	0	903	0.00%
2024/05/16	0	0.00	1	54.00	51.80	-1	898	-0.11%
2024/05/15	2	51.90	0	0.00	51.10	2	888	0.23%
2024/05/14	3	51.20	2	51.90	51.60	1	889	0.11%
2024/05/13	0	0.00	1	52.10	52.00	-1	887	-0.11%
2024/05/09	4	51.85	3	50.93	50.70	1	881	0.11%
2024/04/18	2	48.50	0	0.00	48.50	2	876	0.23%
2024/04/17	2	48.40	2	48.45	48.40	0	876	0.00%
2024/04/11	1	49.80	1	50.00	49.85	0	874	0.00%
2024/03/29	0	0.00	0.4	51.83	51.30	-0.4	871	-0.04%
2024/03/27	0	0.00	7	53.11	52.50	-7	867	-0.81%
2024/03/26	1	56.10	0	0.00	53.20	1	863	0.12%
2024/03/25	1	54.60	0	0.00	55.00	1	847	0.12%
2024/03/22	7	54.40	0	0.00	53.20	7	840	0.83%
2024/03/19	0	0.00	1	55.40	54.80	-1	829	-0.12%
2024/03/18	1	55.00	0	0.00	54.80	1	829	0.12%
2024/03/15	0	0.00	1	55.20	53.20	-1	829	-0.12%
2024/03/14	0.4	55.70	30	55.35	55.70	-29.7	820	-3.61%
2024/03/13	0	0.00	11	55.33	56.50	-11	822	-1.34%
2024/03/12	11	58.55	25	57.87	57.50	-14	817	-1.71%
2024/03/11	25	57.71	3.4	58.01	57.80	21.6	764	2.83%
2024/03/08	5.1	52.89	9	53.10	53.00	-3.9	703	-0.55%
2024/03/07	2.3	57.19	0	0.00	55.10	2.3	691	0.33%
2024/03/06	54	56.81	46	57.04	58.50	8	622	1.28%
2024/03/05	44	54.45	25	53.68	55.30	19	460	4.13%
2024/03/04	0	0.00	6	50.55	50.30	-6	359	-1.67%
2024/02/26	3	50.27	0	0.00	49.50	3	483	0.62%
2024/02/23	2	49.53	0	0.00	49.60	2	493	0.41%
2024/02/22	4	49.48	4	49.55	48.85	0	501	0.00%
2024/02/20	0	0.00	3.1	47.04	46.95	-3.1	517	-0.60%
2024/02/16	0	0.00	1	46.85	47.00	-1	759	-0.13%
2024/02/02	1	46.00	0	0.00	45.85	1	810	0.12%
2024/01/31	0	0.00	1	45.70	45.55	-1	822	-0.12%
2024/01/30	0	0.00	1	45.50	45.40	-1	837	-0.12%
2024/01/26	1	46.45	0	0.00	45.45	1	863	0.12%
2024/01/19	0	0.00	1	44.65	44.55	-1	1,145	-0.09%
2023/12/19	1	48.30	0	0.00	48.25	1	1,780	0.06%
2023/12/15	1	48.70	0	0.00	48.70	1	1,787	0.06%
2023/12/13	0	0.00	1	51.10	50.70	-1	1,805	-0.06%
2023/12/12	2	50.55	1	50.90	50.30	1	1,810	0.06%
2023/12/07	1	54.00	1	53.20	53.10	0	1,800	0.00%
2023/12/04	0	0.00	0.3	53.63	53.00	-0.3	1,765	-0.02%
2023/12/01	0	0.00	0.1	53.00	52.50	-0.1	1,751	-0.01%
2023/11/28	1.1	50.93	0	0.00	51.60	1.1	1,730	0.06%
2023/11/27	0.1	51.20	2	51.00	51.30	-1.9	1,723	-0.11%
2023/11/24	1.3	52.45	1	52.30	51.80	0.3	1,716	0.02%
2023/11/22	0	0.00	0.2	52.30	52.10	-0.2	1,574	-0.01%
2023/11/20	0	0.00	2	51.40	51.80	-2	1,541	-0.13%
2023/11/17	2	50.95	2	51.80	51.70	0	1,529	0.00%
2023/11/16	44	51.14	44.2	50.82	51.60	-0.2	1,491	-0.01%
2023/11/15	48.1	49.01	10	49.10	48.70	38.1	1,347	2.83%
2023/11/14	3	47.35	9	47.67	46.60	-6	1,250	-0.48%
2023/11/10	2	45.38	1	45.60	45.30	1	1,200	0.08%
2023/11/09	1	46.30	0	0.00	45.95	1	1,193	0.08%
2023/11/08	4	46.84	4	47.43	46.65	0	1,189	0.00%
2023/11/07	7	47.11	2	47.30	46.15	5	1,182	0.42%
2023/11/06	2.2	46.58	0	0.00	46.20	2.2	1,169	0.19%
2023/11/03	2	47.55	10	48.66	47.85	-8	1,156	-0.69%
2023/11/02	1	48.70	1	48.50	48.70	0	1,155	0.00%
2023/11/01	14	47.99	9	47.76	47.00	5	1,146	0.43%
2023/10/31	7	48.94	7.3	47.81	46.90	-0.3	1,095	-0.02%
2023/10/30	176.3	54.48	13	53.74	52.00	163.3	1,038	15.73%	大買/鉅額交易
2023/10/27	0	0.00	3.2	49.33	49.80	-3.2	906	-0.35%
2023/10/26	2	47.13	2	45.40	45.30	0	878	0.00%
2023/10/25	0	0.00	2.1	48.24	47.80	-2.1	869	-0.24%
2023/10/24	8.3	47.71	6	48.09	48.05	2.3	862	0.26%
2023/10/20	2	46.60	3	46.15	46.85	-1	844	-0.12%
2023/10/18	3	46.83	0	0.00	46.30	3	830	0.36%
2023/10/16	2	47.60	0	0.00	46.10	2	815	0.25%
2023/10/13	2	46.75	2	47.20	47.35	0	797	0.00%
2023/10/12	3	47.62	1	48.15	47.30	2	784	0.25%
2023/10/11	0	0.00	0	47.80	47.20	0	769	0.00%
2023/10/06	2	49.43	5	49.95	49.40	-3	744	-0.40%
2023/10/05	12	53.60	11.1	52.84	53.60	0.9	691	0.13%
2023/10/04	3.1	51.13	8	51.42	53.10	-4.9	507	-0.97%
2023/10/03	4	47.66	2	48.38	48.35	2	389	0.52%
2023/10/02	2.1	47.39	3	47.75	48.05	-0.9	295	-0.31%
2023/09/28	3	44.80	3.2	43.73	43.70	-0.2	246	-0.06%
2023/09/27	1	42.90	0	0.00	43.40	1	218	0.46%
2023/09/19	0	0.00	0	42.15	41.55	0	192	-0.01%
2023/09/18	0.2	43.40	1	43.20	43.00	-0.9	186	-0.46%
2023/09/15	0	0.00	5	40.70	42.75	-5	162	-3.08%
2023/09/13	0	0.00	0	42.00	41.65	0	149	-0.02%
2023/09/08	0	0.00	3	41.00	40.95	-3	134	-2.23%
2023/09/01	5	39.45	0	0.00	39.70	5	120	4.15%
2023/08/30	0	0.00	2	38.80	38.95	-2	117	-1.71%
2023/08/28	0	0.00	0.2	38.50	38.20	-0.2	117	-0.16%
2023/08/18	0	0.00	2	38.60	38.55	-2	110	-1.82%
2023/08/17	0	0.00	4	38.00	38.10	-4	108	-3.69%
2023/08/15	0.1	38.07	0	0.00	38.15	0.1	107	0.07%
2023/08/09	0	0.00	2	40.33	39.90	-2	101	-1.98%
2023/08/08	0	41.25	0	0.00	40.70	0	98	0.01%
2023/08/04	0	0.00	1	38.30	38.00	-1	78	-1.28%
2023/07/31	1	37.20	0	0.00	37.25	1	72	1.37%
2023/07/25	1	37.85	0	0.00	37.80	1	82	1.21%
2023/07/04	0	0.00	1	40.45	40.40	-1	104	-0.95%
2023/06/30	1	40.15	0	0.00	40.05	1	104	0.95%
2023/06/28	1	40.30	0	0.00	40.20	1	107	0.93%
2023/06/21	1	42.00	0	0.00	41.95	1	108	0.92%
2023/06/01	0	0.00	0.2	42.30	42.50	-0.2	161	-0.09%
2023/05/22	1	41.30	0	0.00	42.10	1	167	0.60%
2023/04/27	0	0.00	5	42.85	42.85	-5	180	-2.78%
2023/04/25	0	0.00	2	43.50	43.50	-2	181	-1.10%
2023/04/13	3	46.88	0	0.00	46.65	3	210	1.43%
2023/04/12	0	0.00	0.1	46.60	46.65	-0.1	198	-0.03%
2023/04/06	0	0.00	1	43.85	43.85	-1	237	-0.42%
2023/03/30	5	43.95	0	0.00	43.85	5	249	2.00%
2023/03/29	1	44.25	0	0.00	43.65	1	251	0.40%
2023/03/21	0	0.00	2	45.20	45.25	-2	402	-0.50%
2023/03/13	0	0.00	5	47.08	46.50	-5	402	-1.24%
2023/03/10	2	47.25	0	0.00	47.10	2	403	0.50%
2023/03/09	0	0.00	1	47.80	48.00	-1	403	-0.25%
2023/03/08	8	48.33	0.1	48.15	48.10	8	398	1.99%
2023/03/07	0	0.00	0.1	47.09	47.50	-0.1	384	-0.03%
2023/03/06	0	0.00	0.2	46.09	47.45	-0.2	382	-0.05%
2023/02/15	1	44.70	0	0.00	44.80	1	426	0.23%
2023/02/02	0.1	47.80	0.1	47.80	47.00	0	416	0.00%
2023/01/09	0	47.30	58	47.14	47.15	-58	423	-13.69%
2023/01/06	0	0.00	16	47.79	47.65	-16	422	-3.79%
2023/01/05	74	48.29	0	0.00	48.55	74	418	17.68%
2022/12/29	1	47.90	1	48.40	47.35	0	415	0.00%
2022/12/28	0	0.00	2	46.30	46.10	-2	404	-0.49%
2022/12/26	0	0.00	66	49.12	48.40	-66	402	-16.38%
2022/12/23	66	47.31	2	47.30	47.80	64	378	16.91%
2022/12/20	1	45.00	2	46.00	44.60	-1	369	-0.27%
2022/12/16	0	0.00	2	47.20	46.60	-2	362	-0.55%
2022/12/15	22	47.75	26	48.61	47.30	-4	352	-1.13%
2022/12/14	0	0.00	15	50.19	50.60	-15	310	-4.83%
2022/12/13	1	45.30	0.1	46.00	46.00	0.9	229	0.39%
2022/12/06	2	44.20	0	0.00	43.30	2	227	0.88%
2022/12/05	1	45.00	0	0.00	44.90	1	231	0.43%
2022/12/02	0	0.00	2	45.65	45.30	-2	245	-0.81%
2022/12/01	1	43.80	0	0.00	44.85	1	260	0.38%
2022/11/24	0.1	44.00	0	0.00	44.10	0.1	302	0.04%
2022/11/23	2	45.68	0	0.00	45.10	2	296	0.67%
2022/11/09	1	40.90	0	0.00	41.10	1	266	0.38%
2022/10/27	1	39.80	0	0.00	40.30	1	277	0.36%
2022/10/17	0	0.00	0.1	40.60	40.85	-0.1	273	-0.03%
2022/10/11	0	0.00	4	40.25	40.25	-4	258	-1.55%
2022/09/28	1	39.30	0	0.00	37.55	1	244	0.41%
2022/09/26	1	39.05	0	0.00	38.85	1	247	0.40%
2022/09/20	1	43.00	0	0.00	42.90	1	256	0.39%
2022/09/13	0	0.00	20	45.90	46.15	-20	261	-7.65%
2022/09/07	0	0.00	2	45.75	45.30	-2	246	-0.81%
2022/09/06	2	52.65	3	53.53	50.00	-1	231	-0.43%
2022/09/05	1	50.80	0	0.00	51.00	1	184	0.54%
2022/09/01	2	47.60	0	0.00	47.25	2	173	1.15%
2022/08/22	0	0.00	15	47.12	46.75	-15	188	-7.95%
2022/08/19	0	0.00	5	47.07	47.00	-5	189	-2.64%
2022/08/16	0	0.00	0.2	47.00	47.20	-0.2	198	-0.10%
2022/07/27	0	0.00	20	41.64	42.05	-20	284	-7.03%
2022/07/19	8	41.39	0	0.00	41.25	8	802	1.00%
2022/07/18	12	40.40	0	0.00	40.60	12	884	1.36%
2022/07/12	2	37.80	0	0.00	37.75	2	1,041	0.19%
2022/07/07	0	0.00	6	39.00	39.40	-6	1,045	-0.57%
2022/07/05	0	0.00	1	38.80	39.60	-1	1,049	-0.10%
2022/07/01	3	37.95	0	0.00	36.20	3	1,057	0.28%
2022/06/28	0	0.00	3	42.73	42.35	-3	1,072	-0.28%
2022/06/24	1	42.55	0	0.00	42.30	1	1,097	0.09%
2022/06/23	3	42.00	0.1	42.85	42.10	2.9	1,145	0.25%
2022/06/22	1	47.60	0.4	48.56	47.50	0.6	1,139	0.05%
2022/06/21	0	0.00	10.2	48.26	49.45	-10.2	1,139	-0.90%
2022/06/20	1	48.50	0	0.00	47.85	1	1,138	0.09%
2022/06/16	1	50.80	0	0.00	50.40	1	1,143	0.09%
2022/06/15	0.2	53.60	0	0.00	51.80	0.2	1,145	0.02%
2022/06/06	4	52.45	0	0.00	52.60	4	1,141	0.35%
2022/05/31	6	51.20	4	50.60	50.60	2	1,141	0.18%
2022/05/30	4	51.35	0	0.00	51.20	4	1,141	0.35%
2022/05/25	1	49.80	0	0.00	50.30	1	1,140	0.09%
2022/05/23	0.2	51.00	0	0.00	51.00	0.2	1,145	0.02%
2022/05/20	1	51.50	1	51.50	51.50	0	1,147	0.00%
2022/05/19	3	52.40	5	51.34	50.70	-2	1,144	-0.17%
2022/05/18	6	51.62	3	51.20	51.20	3	1,126	0.27%
2022/05/13	0	0.00	1	50.30	50.30	-1	1,123	-0.09%
2022/05/10	1	50.20	0	0.00	50.60	1	1,123	0.09%
2022/05/09	0.5	51.80	3	52.00	51.30	-2.5	1,118	-0.22%
2022/05/04	0	0.00	1	53.30	53.50	-1	1,105	-0.09%
2022/04/29	6	56.07	5	54.98	54.70	1	1,098	0.09%
2022/04/28	6	56.03	3	56.70	55.40	3	1,086	0.28%
2022/04/27	3	57.03	5.4	57.20	56.50	-2.4	1,067	-0.22%
2022/04/26	12	58.90	16	59.19	57.40	-4	1,032	-0.39%
2022/04/25	42.4	65.91	46	65.38	59.80	-3.6	937	-0.38%
2022/04/22	8	61.38	8	61.40	62.70	0	637	0.00%
2022/04/21	2	59.50	4	57.80	57.00	-2	566	-0.35%
2022/04/20	1	57.30	0	0.00	57.10	1	543	0.18%
2022/04/19	9	58.82	2	58.90	59.50	7	534	1.31%
2022/04/18	3	55.93	1	55.90	56.00	2	505	0.40%
2022/04/13	1	53.00	0	0.00	53.60	1	563	0.18%
2022/03/22	0	0.00	2	53.20	53.90	-2	1,433	-0.14%
2022/03/21	0	0.00	1	54.70	53.50	-1	1,432	-0.07%
2022/03/18	0	0.00	0.1	54.00	53.40	-0.1	1,431	-0.01%
2022/03/17	0	0.00	3	51.40	51.70	-3	1,429	-0.21%
2022/03/11	1	50.80	0	0.00	50.70	1	1,441	0.07%
2022/03/10	1	51.30	0	0.00	51.40	1	1,449	0.07%
2022/03/08	0.1	49.90	12	50.05	49.55	-12	1,462	-0.82%
2022/03/07	1	50.40	0	0.00	50.30	1	1,466	0.07%
2022/03/04	3	53.53	0	0.00	53.10	3	1,468	0.20%
2022/03/03	0	0.00	2	53.80	53.90	-2	1,500	-0.13%
2022/03/02	1	52.90	0	0.00	53.50	1	1,519	0.07%
2022/02/24	2	53.40	0	0.00	51.90	2	1,517	0.13%
2022/02/22	1	54.10	1	55.00	54.30	0	1,515	0.00%
2022/02/14	1	56.60	0	0.00	56.30	1	1,513	0.07%
2022/02/09	3	60.30	0	0.00	60.50	3	1,506	0.20%
2022/02/08	0	0.00	1	59.60	59.90	-1	1,506	-0.07%
2022/01/26	0	0.00	1	58.60	57.50	-1	1,505	-0.07%
2022/01/25	1	58.90	0	0.00	58.00	1	1,503	0.07%
2022/01/24	3	60.00	0	0.00	60.10	3	1,501	0.20%
2022/01/21	0	0.00	62	60.78	60.40	-62	1,497	-4.14%
2022/01/18	2	63.05	0	0.00	62.90	2	1,481	0.14%
2022/01/14	0	0.00	1	63.30	63.60	-1	1,461	-0.07%
2022/01/12	11	63.48	1	65.10	65.50	10	1,453	0.69%
2022/01/11	11	65.25	8	64.39	64.40	3	1,440	0.21%
2022/01/10	1	66.00	0	0.00	65.10	1	1,403	0.07%
2022/01/06	8	70.15	8	68.96	70.00	0	1,358	0.00%
2022/01/05	10	69.09	10	69.89	71.10	0	1,328	0.00%
2022/01/04	34	70.25	16	71.34	70.50	18	1,267	1.42%
2022/01/03	6	68.92	11	69.40	67.50	-5	1,164	-0.43%
2021/12/30	3	63.73	26	64.31	66.20	-23	1,102	-2.09%
2021/12/29	53	65.26	35	64.98	65.60	18	1,076	1.67%
2021/12/28	68	65.30	67.1	64.71	65.60	0.9	992	0.09%
2021/12/27	11	60.15	25.3	59.76	60.80	-14.3	812	-1.77%
2021/12/24	40.5	62.14	28.2	62.40	61.20	12.3	759	1.62%
2021/12/23	1	57.40	1.2	59.20	59.20	-0.2	516	-0.03%
2021/12/22	1	53.40	1.1	53.61	53.90	-0.1	414	-0.02%
2021/12/21	0	0.00	3	50.80	50.90	-3	394	-0.76%
2021/12/16	0	0.00	0.2	50.50	50.30	-0.2	395	-0.04%
2021/12/15	1	49.20	0	0.00	49.75	1	397	0.25%
2021/12/14	0	0.00	0.2	50.30	49.10	-0.2	396	-0.05%
2021/12/03	0	0.00	2	54.30	54.10	-2	509	-0.39%
2021/12/02	1	52.40	0	0.00	52.20	1	511	0.20%
2021/11/30	1	52.60	2	52.40	52.80	-1	526	-0.19%
2021/11/29	62	56.66	3	54.17	52.50	59	528	11.15%
2021/11/26	4	52.25	1	52.60	53.20	3	500	0.60%
2021/11/25	6	50.97	0	0.00	50.60	6	482	1.24%
2021/11/24	0	0.00	5	50.94	51.30	-5	483	-1.03%
2021/11/22	5	52.00	2	52.00	51.90	3	487	0.62%
2021/11/19	1	50.70	0	0.00	50.40	1	484	0.21%
2021/11/17	1	51.20	6	51.32	50.80	-5	489	-1.02%
2021/11/11	0	0.00	2	51.50	52.00	-2	514	-0.39%
2021/11/05	2	51.65	0	0.00	51.50	2	540	0.37%
2021/11/04	1	51.80	0	0.00	52.50	1	547	0.18%
2021/11/01	0	0.00	1	52.00	51.80	-1	562	-0.18%
2021/10/29	1	50.50	0	0.00	50.40	1	558	0.18%
2021/10/28	1	51.00	0	0.00	51.10	1	559	0.18%
2021/10/27	1	50.80	0	0.00	50.90	1	564	0.18%
2021/10/26	3	49.62	0	0.00	49.20	3	564	0.53%
2021/10/21	0	0.00	2	49.85	50.10	-2	580	-0.34%
2021/10/20	5	49.24	1	49.50	49.05	4	576	0.69%
2021/10/18	2	47.10	0	0.00	47.30	2	581	0.34%
2021/10/15	0	0.00	1	48.10	48.45	-1	595	-0.17%
2021/10/14	0	0.00	1	47.30	47.65	-1	606	-0.16%
2021/10/13	1	48.15	2	48.55	47.65	-1	617	-0.16%
2021/10/08	1	49.75	0	0.00	49.70	1	629	0.16%
2021/10/05	1	48.85	0	0.00	50.30	1	635	0.16%
2021/10/04	1	50.30	1	51.10	49.05	0	639	0.00%
2021/09/30	3	53.50	11	53.22	53.20	-8	658	-1.21%
2021/09/29	1	54.00	0	0.00	53.90	1	671	0.15%
2021/09/28	0.2	55.30	0	0.00	55.20	0.2	678	0.03%
2021/09/23	1	55.60	0	0.00	55.50	1	699	0.14%
2021/09/17	1	56.40	0	0.00	56.50	1	711	0.14%
2021/09/13	0	0.00	1	59.00	57.20	-1	740	-0.14%
2021/09/10	3	58.80	3	59.97	58.80	0	747	0.00%
2021/09/09	37	60.09	24	59.97	59.80	13	745	1.74%
2021/09/08	2	59.65	1	59.20	61.40	1	677	0.15%
2021/09/07	0	0.00	3	54.90	55.90	-3	639	-0.47%
2021/09/06	3	56.17	2	56.30	55.30	1	634	0.16%
2021/09/02	4	59.28	1	59.60	59.00	3	626	0.48%
2021/09/01	3	58.00	0	0.00	58.90	3	625	0.48%
2021/08/31	0	0.00	2	58.30	58.20	-2	636	-0.31%
2021/08/26	0	0.00	3	58.30	58.40	-3	707	-0.42%
2021/08/25	2	58.60	0	0.00	59.50	2	740	0.27%
2021/08/24	1	59.80	0	0.00	58.40	1	798	0.13%
2021/08/23	3	59.87	1	60.20	60.00	2	809	0.25%
2021/08/20	0	0.00	0.4	57.90	58.20	-0.4	819	-0.05%
2021/08/19	0	0.00	0.1	59.30	58.00	-0.1	829	-0.01%
2021/08/18	0	0.00	2	59.25	60.50	-2	844	-0.24%
2021/08/16	1	59.80	0	0.00	59.50	1	885	0.11%
2021/08/13	1	65.50	0	0.00	64.00	1	900	0.11%
2021/08/12	1	66.00	0	0.00	65.80	1	1,003	0.10%
2021/08/11	0	0.00	2	65.80	66.10	-2	1,148	-0.17%
2021/08/10	1	66.00	0	0.00	66.60	1	1,384	0.07%
2021/08/06	3	70.10	3	69.83	69.90	0	1,775	0.00%
2021/08/05	3	71.30	0	0.00	71.80	3	1,819	0.16%
2021/08/03	2	70.00	1	70.50	71.30	1	1,911	0.05%
2021/08/02	0	69.50	0	0.00	70.10	0	1,919	0.00%
2021/07/30	1	69.98	0	0.00	69.80	1	1,928	0.05%
2021/07/29	4	69.75	5	70.10	70.10	-1	1,941	-0.05%
2021/07/28	3	70.70	0	0.00	69.80	3	1,961	0.15%
2021/07/27	0.1	73.20	0	0.00	71.90	0.1	1,974	0.00%
2021/07/26	0	0.00	1	72.60	72.40	-1	1,993	-0.05%
2021/07/22	2	73.20	2	73.25	72.90	0	2,059	0.00%
2021/07/21	8	73.14	0	0.00	73.10	8	2,064	0.39%
2021/07/15	0	0.00	1	83.60	83.90	-1	2,057	-0.05%
2021/07/14	2	83.35	4	83.05	82.90	-2	2,059	-0.10%
2021/07/09	0	0.00	2	83.80	83.20	-2	2,081	-0.10%
2021/07/08	0	0.00	4	84.10	84.20	-4	2,109	-0.19%
2021/07/07	0	0.00	3	83.80	83.30	-3	2,142	-0.14%
2021/07/06	0	0.00	7	82.96	83.00	-7	2,169	-0.32%
2021/07/05	1	81.40	0	0.00	82.00	1	2,187	0.05%
2021/07/01	1	79.20	0	0.00	79.20	1	2,321	0.04%
2021/06/30	12	79.90	0.7	80.27	79.90	11.3	2,424	0.46%
2021/06/29	11	80.19	0	0.00	80.10	11	2,450	0.45%
2021/06/28	0.1	81.67	0.1	82.20	81.10	0	2,484	0.00%
2021/06/25	1	82.00	0	0.00	81.80	1	2,532	0.04%
2021/06/23	1	81.00	1	80.80	80.80	0	2,543	0.00%
2021/06/22	1	80.30	2	80.50	80.10	-1	2,552	-0.04%
2021/06/21	1	80.10	20	81.70	80.10	-19	2,554	-0.74%
2021/06/18	0.1	81.60	0	0.00	81.50	0.1	2,556	0.00%
2021/06/17	3	81.70	2	82.00	82.10	1	2,570	0.04%
2021/06/16	8	82.29	3	81.50	81.70	5	2,646	0.19%
2021/06/15	1	83.30	1	84.70	83.20	0	2,676	0.00%
2021/06/11	1	83.30	0	0.00	83.30	1	2,686	0.04%
2021/06/08	3	83.47	1	83.50	83.60	2	2,781	0.07%
2021/06/07	3	84.00	9	87.20	84.20	-6	2,797	-0.21%
2021/06/04	1	87.60	8	87.24	87.30	-7	2,784	-0.25%
2021/06/03	4	86.90	0	0.00	87.40	4	2,774	0.14%
2021/06/02	27	86.59	0	0.00	86.60	27	2,833	0.95%
2021/06/01	10	86.95	23.7	87.27	87.90	-13.7	2,814	-0.49%
2021/05/31	4	83.68	2.3	84.01	84.30	1.7	2,781	0.06%
2021/05/28	1	83.40	3.3	83.41	83.40	-2.3	2,785	-0.08%
2021/05/26	1.1	84.11	1	83.20	83.60	0.1	2,793	0.00%
2021/05/25	15.3	83.50	37	83.21	83.80	-21.7	2,794	-0.78%
2021/05/24	1	85.10	4.5	85.72	84.80	-3.5	2,807	-0.13%
2021/05/21	2	83.76	92	83.47	83.60	-90	2,806	-3.21%
2021/05/20	47.3	87.85	11	87.58	83.50	36.3	2,809	1.29%
2021/05/19	39.2	94.12	45	92.40	90.10	-5.8	2,719	-0.21%
2021/05/18	139	93.84	31	92.45	91.60	108	2,600	4.15%	大買/鉅額交易
2021/05/17	64.1	93.94	87	91.65	94.10	-22.9	2,390	-0.96%
2021/05/14	72.1	86.59	70	87.50	85.60	2.1	2,190	0.10%
2021/05/13	11	83.85	7.1	84.32	85.00	3.9	2,052	0.19%
2021/05/12	27	79.35	18	77.79	77.30	9	2,048	0.44%
2021/05/11	1	80.10	21	80.39	80.10	-20	2,072	-0.96%
2021/05/10	1	85.70	1	84.00	84.50	0	2,300	0.00%
2021/05/07	0	0.00	0.1	83.27	85.40	-0.1	2,341	-0.01%
2021/05/06	2	83.40	0	0.00	82.70	2	2,455	0.08%
2021/05/05	1	86.30	4	85.98	84.80	-3	2,547	-0.12%
2021/05/04	2	81.80	0	0.00	83.00	2	2,970	0.07%
2021/05/03	1	87.10	1	84.40	85.50	0	3,053	0.00%
2021/04/29	2	86.85	0	0.00	89.00	2	3,046	0.07%
2021/04/28	9.3	86.85	3	87.10	87.90	6.3	3,068	0.20%
2021/04/26	1	82.50	2	81.90	83.00	-1	3,058	-0.03%
2021/04/23	2	81.50	0	0.00	82.00	2	3,076	0.07%
2021/04/22	6	82.62	2	84.95	81.90	4	3,090	0.13%
2021/04/21	1	84.00	0	0.00	84.20	1	3,076	0.03%
2021/04/19	1	85.50	0	0.00	85.10	1	3,079	0.03%
2021/04/16	1	87.10	1	86.00	86.40	0	3,099	0.00%
2021/04/15	1	84.30	1	85.50	86.70	0	3,103	0.00%
2021/04/14	6	83.63	6	83.65	83.70	0	3,113	0.00%
2021/04/13	29	87.01	8	87.15	85.90	21	3,143	0.67%
2021/04/12	8	88.71	8.1	88.30	88.40	-0.1	3,106	0.00%
2021/04/09	4	91.35	14	90.80	91.40	-10	3,081	-0.32%
2021/04/08	6	91.95	2	91.70	91.10	4	3,091	0.13%
2021/04/07	16	95.14	8	94.75	93.00	8	3,061	0.26%
2021/04/06	16	89.61	72	90.15	94.30	-56	2,968	-1.89%
2021/04/01	3	85.13	2	85.65	85.80	1	2,875	0.03%
2021/03/31	13	85.44	15	85.54	85.70	-2	2,864	-0.07%
2021/03/30	49.1	83.97	6	84.15	85.00	43.1	2,883	1.49%
2021/03/29	5	82.50	9	82.07	82.50	-4	2,880	-0.14%
2021/03/26	7	80.63	17	80.56	81.00	-10	2,948	-0.34%
2021/03/25	4	80.50	3	81.10	80.30	1	2,950	0.03%
2021/03/24	4	81.58	2	81.95	81.50	2	2,951	0.07%
2021/03/23	6	81.58	5	82.60	81.50	1	2,952	0.03%
2021/03/22	5	82.00	5	82.34	82.00	0	2,966	0.00%
2021/03/19	17.1	83.14	16	83.46	82.80	1.1	2,980	0.04%
2021/03/18	12.1	84.38	17	83.44	84.40	-4.9	2,924	-0.17%
2021/03/17	4	82.58	12	82.34	82.50	-8	2,924	-0.27%
2021/03/16	3	83.00	1	81.30	82.80	2	2,929	0.07%
2021/03/15	24	82.15	24	81.61	82.30	0	2,909	0.00%
2021/03/12	10	79.59	8.5	79.87	79.40	1.5	2,903	0.05%
2021/03/11	8	78.47	29	77.10	78.70	-21	2,975	-0.71%
2021/03/10	6.1	75.69	6	75.30	75.70	0.1	2,985	0.00%
2021/03/09	4.1	74.04	6	73.20	74.40	-1.9	3,004	-0.06%
2021/03/08	51.1	73.88	29.3	73.01	72.60	21.8	3,053	0.71%
2021/03/05	1.1	75.55	0	0.00	75.20	1.1	3,010	0.03%
2021/03/04	3	77.40	0	0.00	77.00	3	3,041	0.10%
2021/03/03	4	80.98	7	80.61	80.70	-3	3,057	-0.10%
2021/03/02	4	80.75	4	80.88	79.80	0	3,064	0.00%
2021/02/26	3	79.70	5	80.04	79.70	-2	3,060	-0.07%
2021/02/25	2	81.00	2	81.50	80.50	0	3,079	0.00%
2021/02/24	3	80.70	2	83.25	80.60	1	3,078	0.03%
2021/02/23	9	80.70	14	81.12	80.70	-5	3,046	-0.16%
2021/02/22	19	81.31	16	80.84	81.60	3	3,062	0.10%
2021/02/19	0	0.00	14	77.30	78.70	-14	3,050	-0.46%
2021/02/18	12	77.87	13	77.18	78.20	-1	3,053	-0.03%
2021/02/17	2	75.55	7.1	74.61	75.00	-5.1	3,050	-0.17%
2021/02/05	1.1	75.85	4	76.03	76.10	-2.9	3,042	-0.10%
2021/02/04	6	78.48	2	79.40	78.00	4	3,029	0.13%
2021/02/03	7	80.03	13	79.95	79.40	-6	3,135	-0.19%
2021/02/02	11	81.28	8	80.85	81.10	3	3,260	0.09%
2021/02/01	79	84.28	223	83.95	83.80	-144	3,226	-4.46%	大賣/鉅額交易
2021/01/29	12.1	79.84	11	80.13	80.50	1.1	3,032	0.04%
2021/01/28	207.2	80.62	79	81.42	79.70	128.2	3,125	4.10%	大買/鉅額交易
2021/01/27	40	80.13	31	80.35	78.50	9	3,111	0.29%
2021/01/26	170	78.73	138	79.89	82.00	32	3,061	1.05%	大買/大賣/
2021/01/25	26	73.12	16	75.76	78.50	10	2,700	0.37%
2021/01/22	2	70.80	4	71.00	71.40	-2	2,676	-0.07%
2021/01/21	4	70.43	9	69.98	69.30	-5	2,765	-0.18%
2021/01/20	12	69.25	7	67.67	67.30	5	2,806	0.18%
2021/01/19	2	70.60	2	70.65	71.20	0	3,024	0.00%
2021/01/18	14	68.94	8	68.41	68.50	6	3,067	0.20%
2021/01/15	17	70.31	17	67.10	67.10	0	3,104	0.00%
2021/01/14	7	71.43	7	71.10	71.10	0	3,143	0.00%
2021/01/13	9	71.64	14	71.20	71.20	-5	3,216	-0.16%
2021/01/12	11	72.25	6	71.20	71.20	5	3,344	0.15%
2021/01/11	8	69.94	7	73.10	73.10	1	3,503	0.03%
2021/01/08	10	73.40	14	71.40	71.50	-4	3,587	-0.11%
2021/01/07	2	72.80	2	73.80	73.30	0	3,636	0.00%
2021/01/06	32	73.87	12	73.99	72.70	20	3,784	0.53%
2021/01/05	11	78.28	11	77.60	77.60	0	3,846	0.00%
2021/01/04	9	79.20	9	78.68	78.50	0	3,916	0.00%
2020/12/31	12	80.89	20	80.93	80.00	-8	4,015	-0.20%
2020/12/30	15	78.56	0	0.00	79.70	15	4,096	0.37%
2020/12/29	5	78.64	18	78.81	78.20	-13	4,299	-0.30%
2020/12/28	14	79.54	16	78.84	78.60	-2	4,814	-0.04%
2020/12/25	6	80.17	7	80.00	80.00	-1	4,964	-0.02%
2020/12/24	2	78.95	9	80.32	81.30	-7	5,099	-0.14%
2020/12/23	13	79.08	18	78.17	77.60	-5	5,344	-0.09%
2020/12/22	14	81.34	7	81.73	81.00	7	5,549	0.13%
2020/12/21	4	77.90	6	78.75	78.90	-2	5,680	-0.04%
2020/12/18	6	78.77	6	77.88	77.80	0	5,924	0.00%
2020/12/17	7	79.93	6	79.25	79.10	1	6,086	0.02%
2020/12/16	8	79.93	14	80.22	80.90	-6	6,228	-0.10%
2020/12/15	9	80.50	8	78.73	78.60	1	6,587	0.02%
2020/12/14	3	81.37	2	80.60	80.60	1	6,729	0.01%
2020/12/11	4	80.43	7.1	82.26	83.00	-3.1	7,071	-0.04%
2020/12/10	1	81.60	4	82.43	80.80	-3	7,585	-0.04%
2020/12/09	4	84.53	5	83.52	83.50	-1	8,141	-0.01%
2020/12/08	2	83.55	2	85.00	84.40	0	8,543	0.00%
2020/12/07	5	80.48	14.4	81.87	84.00	-9.4	8,900	-0.11%
2020/12/04	3	86.87	2	87.15	85.90	1	9,134	0.01%
2020/12/03	4	86.40	2	86.35	86.00	2	9,670	0.02%
2020/12/02	14	88.81	7	89.90	88.40	7	9,884	0.07%
2020/12/01	1	90.60	0	0.00	90.10	1	10,105	0.01%
2020/11/30	6	94.12	1	95.10	92.50	5	10,551	0.05%
2020/11/27	4	93.45	13	93.82	94.40	-9	10,802	-0.08%
2020/11/26	1	91.40	1	90.90	91.20	0	10,955	0.00%
2020/11/25	1	92.10	1	94.00	91.40	0	11,145	0.00%
2020/11/24	9	94.82	4	94.63	94.00	5	11,415	0.04%
2020/11/23	2.1	93.39	2	93.00	93.00	0.1	11,923	0.00%
2020/11/19	4	94.80	0	0.00	92.70	4	12,462	0.03%
2020/11/18	0	0.00	1	91.50	91.70	-1	12,489	-0.01%
2020/11/17	4	88.30	5	88.98	88.90	-1	12,535	-0.01%
2020/11/16	0	0.00	3	90.17	89.60	-3	12,616	-0.02%
2020/11/13	1	91.90	3	91.23	90.80	-2	12,685	-0.02%
2020/11/12	2	90.00	2	90.35	90.00	0	12,733	0.00%
2020/11/11	33	89.91	42	88.17	91.50	-9	12,799	-0.07%
2020/11/10	32.1	88.79	26.7	88.31	86.60	5.4	12,722	0.04%
2020/11/09	12	95.71	13	96.00	96.20	-1	12,636	-0.01%
2020/11/06	14	94.59	8	94.89	94.20	6	12,631	0.05%
2020/11/05	17.2	95.67	12	94.32	93.80	5.2	12,612	0.04%
2020/11/04	25	93.66	16	93.80	95.50	9	12,674	0.07%
2020/11/03	4	92.88	8	93.25	91.50	-4	12,892	-0.03%
2020/11/02	12.1	91.71	16	91.53	91.60	-3.9	13,125	-0.03%
2020/10/30	11	93.26	6	92.35	91.20	5	13,398	0.04%
2020/10/29	47	93.81	46	94.60	96.00	1	13,509	0.01%
2020/10/28	11.1	94.63	14	94.03	93.50	-2.9	13,485	-0.02%
2020/10/27	29	96.33	38	97.26	94.10	-9	13,516	-0.07%
2020/10/26	6	94.58	17	94.29	93.00	-11	13,429	-0.08%
2020/10/23	16	96.58	9	96.52	96.20	7	13,482	0.05%
2020/10/22	3	96.43	4	96.60	95.70	-1	13,586	-0.01%
2020/10/21	7	97.81	11	98.67	98.00	-4	13,941	-0.03%
2020/10/20	20	100.20	14	99.89	98.20	6	14,144	0.04%
2020/10/19	18	99.10	14	98.52	101.00	4	14,069	0.03%
2020/10/16	13	102.08	12	103.17	101.00	1	13,966	0.01%
2020/10/15	6	106.92	7	107.36	106.00	-1	13,966	-0.01%
2020/10/14	24	108.33	26	108.63	107.00	-2	14,113	-0.01%
2020/10/13	24	110.94	22	109.59	108.50	2	14,149	0.01%
2020/10/12	11	110.09	14	109.21	108.00	-3	14,122	-0.02%
2020/10/08	33	113.70	46	112.43	111.50	-13	14,483	-0.09%
2020/10/07	63	109.81	28	110.70	113.50	35	14,757	0.24%
2020/10/06	26	113.23	24	112.79	110.00	2	14,861	0.01%
2020/10/05	85	112.60	58	113.10	113.50	27	14,986	0.18%
2020/09/30	19	106.42	31.2	106.91	108.00	-12.2	14,540	-0.08%
2020/09/29	23	107.63	21	107.40	106.00	2	14,428	0.01%
2020/09/28	33	110.44	21	109.74	110.50	12	14,306	0.08%
2020/09/25	27	109.50	59	107.31	107.50	-32	14,044	-0.23%
2020/09/24	55	112.31	29	112.95	111.50	26	13,807	0.19%
2020/09/23	61	120.93	63	120.63	115.00	-2	13,614	-0.01%
2020/09/22	27	119.74	18	117.33	122.50	9	13,371	0.07%
2020/09/21	36	119.29	27	120.28	118.00	9	13,242	0.07%
2020/09/18	54	122.06	68	121.97	121.00	-14	13,178	-0.11%
2020/09/17	20	117.95	20	118.58	118.00	0	12,813	0.00%
2020/09/16	72	119.92	52	119.89	120.00	20	12,653	0.16%
2020/09/15	144	117.74	148	116.74	119.50	-4	12,330	-0.03%	大買/大賣/
2020/09/14	136	110.66	127	107.97	115.50	9	11,909	0.08%	大買/大賣/
2020/09/11	50	110.30	68	111.37	105.00	-18	11,420	-0.16%
2020/09/10	74	120.48	76	119.96	116.00	-2	11,022	-0.02%
2020/09/09	41	126.28	36	127.15	127.00	5	10,650	0.05%
2020/09/08	103	137.19	97	137.09	129.50	6	10,349	0.06%	大買/
2020/09/07	53	144.57	50	145.75	138.00	3	9,837	0.03%
2020/09/04	56	149.87	54	150.53	153.00	2	9,735	0.02%
2020/09/03	103	152.14	69	152.70	152.00	34	9,475	0.36%	大買/
2020/09/02	46	143.65	72	143.97	146.00	-26	9,011	-0.29%
2020/09/01	41.1	136.59	36	135.82	133.00	5.1	8,749	0.06%
2020/08/31	22.1	140.97	23	139.30	137.50	-0.9	8,609	-0.01%
2020/08/28	40	137.61	73	138.27	143.00	-33	8,406	-0.39%
2020/08/27	81	139.27	68	137.45	138.00	13	8,132	0.16%
2020/08/26	72	130.69	73	132.76	134.50	-1	7,617	-0.01%
2020/08/25	53	118.10	27	120.41	122.50	26	7,318	0.36%
2020/08/24	5	110.00	5	109.30	111.50	0	7,075	0.00%
2020/08/21	0	0.00	6	101.58	104.00	-6	7,020	-0.09%
2020/08/20	4	93.55	6	96.30	94.80	-2	6,960	-0.03%
2020/08/19	15	105.27	1	108.50	101.50	14	6,866	0.20%
2020/08/18	9	103.83	1	102.00	109.00	8	6,784	0.12%
2020/08/17	4	98.85	10	101.20	102.00	-6	6,746	-0.09%
2020/08/14	7	85.17	3	86.63	93.00	4	6,682	0.06%
2020/08/13	3	81.07	14	79.51	84.60	-11	6,635	-0.17%
2020/08/12	0	0.00	4	73.85	77.00	-4	6,562	-0.06%
2020/08/11	0	0.00	10	76.00	75.30	-10	6,537	-0.15%
2020/08/10	11	75.11	14	75.10	76.80	-3	6,528	-0.05%
2020/08/07	41	74.42	25	74.64	76.00	16	6,383	0.25%
2020/08/06	7	70.30	16	70.56	72.60	-9	6,170	-0.15%
2020/08/05	95	64.12	79	62.73	66.00	16	5,905	0.27%
2020/08/04	11	58.84	24	60.33	61.00	-13	5,588	-0.23%
2020/08/03	3	54.60	6	54.83	55.50	-3	5,443	-0.06%
2020/07/31	42	55.28	38	54.82	54.20	4	5,413	0.07%
2020/07/30	22	55.04	32	55.71	54.50	-10	5,353	-0.19%
2020/07/29	17	53.78	39	53.57	53.20	-22	5,232	-0.42%
2020/07/28	30	54.81	29	52.88	51.60	1	5,178	0.02%
2020/07/27	54	55.81	43	56.06	56.40	11	5,049	0.22%
2020/07/24	21	49.91	46	50.68	53.20	-25	4,682	-0.53%
2020/07/23	7	47.17	4	47.39	48.40	3	4,455	0.07%
2020/07/22	12	47.11	11	47.27	47.40	1	4,559	0.02%
2020/07/21	12	46.92	13	45.97	45.90	-1	4,595	-0.02%
2020/07/20	79	47.78	21	47.52	45.90	58	4,681	1.24%
2020/07/17	46	47.66	86	48.17	49.15	-40	4,652	-0.86%
2020/07/16	54	44.81	15	44.95	44.70	39	4,832	0.81%
2020/07/15	66	46.73	24	48.13	45.60	42	4,796	0.88%
2020/07/14	9	45.52	145.1	46.12	46.35	-136.1	4,495	-3.03%	大賣/鉅額交易
2020/07/13	134	42.94	6	43.06	42.15	128	4,177	3.06%	大買/鉅額交易
2020/07/10	72	38.87	82	39.86	41.10	-10	3,988	-0.25%
2020/07/09	1	37.20	23	36.86	37.40	-22	3,698	-0.59%
2020/07/08	7	33.86	8	33.86	34.00	-1	3,653	-0.03%
2020/07/06	3	33.20	3	33.13	32.60	0	3,671	0.00%
2020/07/03	0	0.00	5	32.58	32.60	-5	3,751	-0.13%
2020/07/02	0	0.00	2	32.18	31.90	-2	3,737	-0.05%
2020/07/01	0	0.00	2	32.58	32.10	-2	3,756	-0.05%
2020/06/30	15	33.56	3	33.73	32.50	12	3,755	0.32%
2020/06/29	4	33.93	10	32.48	32.40	-6	3,763	-0.16%
2020/06/24	0	0.00	1	31.70	31.70	-1	3,724	-0.03%
2020/06/23	1	31.50	0	0.00	31.25	1	3,753	0.03%
2020/06/22	0	0.00	1	33.65	31.75	-1	3,769	-0.03%
2020/06/19	8	34.43	2	33.73	32.70	6	3,768	0.16%
2020/06/18	1	32.90	2	33.28	34.25	-1	3,646	-0.03%
2020/06/16	0	0.00	1	30.65	30.70	-1	3,608	-0.03%
2020/06/12	2	29.65	3	29.62	29.90	-1	3,650	-0.03%
2020/06/11	7	31.27	11	32.30	31.00	-4	3,645	-0.11%
2020/06/09	0	0.00	3	30.00	29.75	-3	3,611	-0.08%
2020/06/08	5	29.80	0	0.00	29.85	5	3,650	0.14%
2020/06/05	0	0.00	1	31.20	32.00	-1	3,665	-0.03%
2020/06/04	0	0.00	1	30.95	30.70	-1	3,673	-0.03%
2020/06/03	1	31.20	1	31.45	30.60	0	3,758	0.00%
2020/06/02	2	30.68	0	0.00	30.60	2	3,832	0.05%
2020/06/01	0	0.00	1	31.15	31.10	-1	3,899	-0.03%
2020/05/29	1	29.95	0	0.00	29.95	1	4,024	0.02%
2020/05/28	2	29.70	4	30.35	29.55	-2	4,113	-0.05%
2020/05/27	6	29.50	2	29.35	29.50	4	4,184	0.10%
2020/05/26	2	30.00	0	0.00	29.75	2	4,233	0.05%
2020/05/22	1	31.55	1	30.60	29.60	0	4,330	0.00%
2020/05/21	2	31.50	0	0.00	31.15	2	4,344	0.05%
2020/05/20	0	30.40	0	0.00	30.40	0	4,350	0.00%
2020/05/19	1	29.70	0	0.00	29.70	1	4,390	0.02%
2020/05/15	1	30.75	0	0.00	30.50	1	4,493	0.02%
2020/05/14	7	33.38	4	31.40	31.85	3	4,495	0.07%
2020/05/13	7	33.71	1	33.95	34.00	6	4,453	0.13%
2020/05/12	1	31.95	1	32.25	32.55	0	4,383	0.00%
2020/05/08	0	31.45	2	31.75	31.50	-2	4,364	-0.05%
2020/05/07	1	32.65	1	32.30	32.55	0	4,354	0.00%
2020/05/06	1	32.50	0	0.00	31.70	1	4,302	0.02%
2020/05/05	2	33.08	3	33.83	33.05	-1	4,245	-0.02%
2020/05/04	2	33.95	6	33.76	33.40	-4	4,214	-0.09%
2020/04/30	1	33.35	0	0.00	33.05	1	4,158	0.02%
2020/04/29	7	33.61	6	33.59	33.35	1	4,132	0.02%
2020/04/28	2	33.85	4	33.88	33.85	-2	4,088	-0.05%
2020/04/27	14	35.62	14	35.72	34.65	0	4,034	0.00%
2020/04/24	13	34.23	10	34.03	34.10	3	3,866	0.08%
2020/04/23	9	33.76	12	34.14	34.00	-3	3,760	-0.08%
2020/04/22	20	32.98	12	33.09	32.60	8	3,554	0.23%
2020/04/21	10	32.07	12	32.76	33.60	-2	3,362	-0.06%
2020/04/20	0	0.00	1	30.00	30.55	-1	2,971	-0.03%
2020/04/17	40	30.86	44	29.28	29.00	-4	2,903	-0.14%
2020/04/16	9	28.43	12	28.93	29.90	-3	2,767	-0.11%
2020/04/14	2	28.13	4	28.60	28.00	-2	2,653	-0.08%
2020/04/13	1	28.65	2	28.60	28.50	-1	2,601	-0.04%
2020/04/10	2	29.90	0	0.00	29.00	2	2,561	0.08%
2020/04/09	2	29.40	3	29.08	28.40	-1	2,506	-0.04%
2020/04/08	5	30.75	9	30.16	29.60	-4	2,448	-0.16%
2020/04/01	0	0.00	4	25.10	24.15	-4	2,278	-0.18%
2020/03/31	2	25.60	1	25.00	24.80	1	2,257	0.04%
2020/03/30	4	24.18	2	24.00	25.00	2	2,199	0.09%
2020/03/27	1	22.65	10	23.30	22.75	-9	2,148	-0.42%
2020/03/25	4	21.66	7	22.15	22.15	-3	2,062	-0.15%
2020/03/23	0	0.00	10	18.55	18.75	-10	2,003	-0.50%
2020/03/20	0	0.00	1	22.90	20.20	-1	1,977	-0.05%
2020/03/18	19	25.00	3	23.75	23.15	16	1,892	0.85%
2020/03/17	1	26.45	2	26.50	25.70	-1	1,818	-0.05%
2020/03/16	15	27.40	0	0.00	27.80	15	1,754	0.86%
2020/03/13	6	23.81	17	23.13	25.30	-11	1,716	-0.64%
2020/03/12	1	25.20	1	26.00	24.70	0	1,608	0.00%
2020/03/11	1	29.85	1	30.00	27.40	0	1,552	0.00%
2020/03/10	10	30.00	0	0.00	30.40	10	1,499	0.67%
2020/03/09	2	33.60	1	34.00	32.95	1	1,433	0.07%
2020/03/06	10	35.63	10	34.80	35.00	0	1,333	0.00%
2020/03/05	1	36.60	2	37.00	36.00	-1	1,242	-0.08%
2020/03/04	32	35.93	16	36.25	37.10	16	1,151	1.39%
2020/03/03	4	32.18	0	0.00	33.75	4	996	0.40%
2020/03/02	0	0.00	9	28.94	30.70	-9	900	-1.00%
2020/02/26	1	28.60	6	27.55	28.60	-5	747	-0.67%
2020/02/25	0	0.00	1	25.85	26.00	-1	655	-0.15%
2020/02/24	7	25.92	6	26.32	25.85	1	626	0.16%
2020/02/20	3	25.17	0	0.00	26.30	3	545	0.55%
2020/02/19	5	24.90	2	25.83	24.90	3	484	0.62%
2020/02/18	3	25.05	0	0.00	25.90	3	395	0.76%
2020/02/17	0	0.00	4	24.60	24.45	-4	336	-1.19%
2020/02/13	2	23.00	10	22.81	23.20	-8	277	-2.88%
2020/02/12	1	21.45	5.6	21.05	21.60	-4.6	226	-2.03%
2020/02/11	48	20.84	49	20.91	21.00	-1	210	-0.48%
2020/02/10	10	19.44	22	20.40	20.65	-12	169	-7.06%
2020/02/07	10	18.85	0	0.00	18.80	10	130	7.64%
2020/02/05	7	19.26	3	18.75	18.75	4	121	3.29%
2020/02/03	1	18.70	0	0.00	18.80	1	102	0.97%
2020/01/31	0	0.00	1	18.20	18.10	-1	84	-1.19%
2020/01/09	0	0.00	2	16.50	16.55	-2	63	-3.13%
2020/01/07	1	16.50	0	0.00	16.55	1	61	1.62%
2020/01/02	1	16.30	0	0.00	16.40	1	60	1.66%
2019/12/25	1	16.40	0	0.00	16.35	1	54	1.83%
2019/10/22	0	0.00	16	16.68	16.60	-16	39	-40.92%
2019/09/05	2	17.88	0	0.00	17.90	2	43	4.60%
2019/09/02	0	0.00	1	18.10	18.00	-1	43	-2.29%
2019/08/15	0	0.00	1	17.65	17.80	-1	39	-2.51%
2019/07/30	1	16.50	0	0.00	16.55	1	46	2.13%
2019/07/18	4	16.50	0	0.00	16.40	4	51	7.74%
2019/05/20	1	16.50	0	0.00	16.50	1	64	1.56%
2019/04/24	2	18.68	3	18.80	18.80	-1	65	-1.53%
2019/04/22	4	20.04	0	0.00	19.80	4	59	6.67%
2019/03/28	1	17.70	0	0.00	17.85	1	37	2.65%
2019/03/27	1	17.80	0	0.00	17.85	1	38	2.62%
2019/03/21	1	17.75	0	0.00	17.90	1	42	2.35%
2019/03/18	7	17.98	0	0.00	18.00	7	44	15.68%
2019/03/15	1	18.05	0	0.00	18.05	1	44	2.24%
2018/07/26	0	0.00	1	20.70	20.75	-1	98	-1.01%
2018/07/19	0	0.00	0.1	20.20	20.30	-0.1	95	-0.12%
2018/06/20	0	0.00	1	20.50	20.85	-1	85	-1.17%
2018/06/07	0.1	20.30	2	20.30	20.50	-1.9	72	-2.60%
2018/06/06	0	20.60	0	0.00	20.50	0	67	0.01%
2018/06/04	2	19.20	0	0.00	19.30	2	40	4.92%
2018/03/22	1	20.15	0	0.00	20.20	1	112	0.89%
2018/02/23	4	22.15	4	21.80	21.50	0	100	0.00%
2018/02/05	0	0.00	1	20.80	21.60	-1	82	-1.21%
2018/02/02	1	22.00	0	0.00	21.65	1	79	1.26%
2018/01/19	0	0.00	3	20.25	20.40	-3	51	-5.83%
2018/01/18	1	19.85	0	0.00	19.95	1	44	2.22%
2018/01/17	2	19.80	0	0.00	20.00	2	44	4.49%
2018/01/05	0	0.00	4	20.21	20.00	-4	41	-9.70%
2018/01/04	0	0.00	1	19.70	19.80	-1	38	-2.58%