圓展 (3669)-華南永昌券商分點個股進出

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(已收盤)

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－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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
2024/11/20	20	40.75	0	0.00	40.80	20	215	9.29%
2024/11/14	15	41.25	0	0.00	41.25	15	237	6.32%
2024/11/13	3	41.55	0	0.00	41.60	3	236	1.27%
2024/11/08	2	43.20	0	0.00	43.40	2	239	0.83%
2024/11/06	0	0.00	5	43.40	43.40	-5	242	-2.06%
2024/10/16	0	0.00	1	44.65	44.60	-1	278	-0.36%
2024/10/07	5	47.50	0	0.00	47.45	5	299	1.67%
2024/10/04	0	0.00	1	47.85	47.55	-1	359	-0.28%
2024/09/27	1	49.90	0	0.00	49.35	1	458	0.22%
2024/09/20	0	0.00	1	45.95	45.80	-1	445	-0.22%
2024/09/16	1	47.50	2	47.00	46.65	-1	443	-0.23%
2024/09/13	2	47.78	0	0.00	45.80	2	440	0.45%
2024/09/10	0	0.00	0.4	46.00	45.05	-0.4	425	-0.10%
2024/09/06	0	0.00	45.2	47.03	47.35	-45.2	425	-10.63%
2024/09/05	0	0.00	1	49.60	48.30	-1	421	-0.24%
2024/09/04	16	49.45	1	49.45	48.15	15	420	3.57%
2024/09/03	32.6	52.03	0	0.00	52.30	32.6	410	7.93%
2024/08/28	0	0.00	2	46.90	47.25	-2	486	-0.41%
2024/08/27	1	47.00	1	46.90	47.10	0	492	0.00%
2024/08/23	2	46.20	3	45.65	46.10	-1	510	-0.20%
2024/08/22	0	0.00	9	46.55	46.20	-9	521	-1.72%
2024/07/29	0	0.00	21	48.10	48.00	-21	544	-3.86%
2024/07/15	0	0.00	1	52.10	52.10	-1	534	-0.19%
2024/07/12	0	0.00	7	53.00	53.30	-7	532	-1.32%
2024/07/09	4	54.78	4	54.40	54.70	0	527	0.00%
2024/07/08	20	58.65	30.7	58.54	55.10	-10.7	516	-2.07%
2024/07/05	68.7	60.28	38	60.47	60.50	30.7	461	6.64%
2024/07/04	2	54.70	2	55.85	55.00	0	405	0.00%
2024/06/26	2	52.70	0	0.00	51.90	2	366	0.55%
2024/06/17	0	0.00	6	53.00	52.80	-6	423	-1.42%
2024/06/11	1	53.30	0	0.00	52.50	1	453	0.22%
2024/06/05	0	0.00	2	57.80	54.70	-2	602	-0.33%
2024/06/04	13	59.32	7	59.77	59.50	6	612	0.98%
2024/06/03	2	57.30	1	58.90	59.20	1	634	0.16%
2024/05/29	1	55.50	6.3	55.73	55.70	-5.3	887	-0.60%
2024/05/28	0.3	55.00	1	54.30	54.10	-0.7	873	-0.08%
2024/05/27	1	53.40	0	0.00	53.00	1	867	0.12%
2024/05/23	0	0.00	2	51.90	51.60	-2	870	-0.23%
2024/05/22	7	52.91	3	52.73	52.60	4	876	0.46%
2024/05/21	0	0.00	2	51.85	52.20	-2	904	-0.22%
2024/05/20	1	52.30	0	0.00	51.40	1	903	0.11%
2024/05/16	6	52.15	2	53.90	51.80	4	898	0.45%
2024/05/15	0	0.00	0	51.50	51.10	0	888	0.00%
2024/05/14	0	0.00	2	51.25	51.60	-2	889	-0.22%
2024/05/13	0	0.00	6	52.20	52.00	-6	887	-0.68%
2024/05/10	1	51.00	0	0.00	51.40	1	883	0.11%
2024/05/09	2	51.80	0	0.00	50.70	2	881	0.23%
2024/05/07	1	49.90	0	0.00	49.80	1	871	0.11%
2024/04/12	0	0.00	1	50.00	49.90	-1	873	-0.11%
2024/04/11	20	49.75	0	0.00	49.85	20	874	2.29%
2024/03/29	0	0.00	1	51.20	51.30	-1	871	-0.11%
2024/03/28	0	0.00	2	51.30	52.00	-2	870	-0.23%
2024/03/27	2	52.50	2	52.70	52.50	0	867	0.00%
2024/03/26	0	0.00	17	52.91	53.20	-17	863	-1.97%
2024/03/25	1	54.80	0	0.00	55.00	1	847	0.12%
2024/03/22	1	53.60	7	54.30	53.20	-6	840	-0.71%
2024/03/21	17	54.38	48	54.48	54.60	-31	828	-3.74%
2024/03/20	0	0.00	2	53.60	53.30	-2	828	-0.24%
2024/03/19	4	54.93	3	54.97	54.80	1	829	0.12%
2024/03/18	1	54.80	4	55.30	54.80	-3	829	-0.36%
2024/03/15	1	55.40	1	53.80	53.20	0	829	0.00%
2024/03/14	8	56.03	4	55.65	55.70	4	820	0.49%
2024/03/13	1	56.60	4	55.58	56.50	-3	822	-0.36%
2024/03/12	24	58.58	10	57.82	57.50	14	817	1.71%
2024/03/11	24	58.17	25	57.34	57.80	-1	764	-0.13%
2024/03/08	2	53.25	4	52.98	53.00	-2	703	-0.28%
2024/03/07	1	58.50	13.5	57.47	55.10	-12.5	691	-1.81%
2024/03/06	27	57.41	35	58.10	58.50	-8	622	-1.28%
2024/03/05	40.5	54.92	26	54.27	55.30	14.5	460	3.16%
2024/03/04	15	50.93	1	50.30	50.30	14	359	3.89%
2024/02/29	1	49.45	0	0.00	49.40	1	350	0.29%
2024/02/23	2	48.48	1	48.15	49.60	1	493	0.20%
2024/02/22	3	49.48	2	48.85	48.85	1	501	0.20%
2024/02/19	0	0.00	1	47.30	47.35	-1	662	-0.15%
2024/02/15	1	46.45	1	46.30	46.30	0	803	0.00%
2024/01/12	0	0.00	1	45.40	45.10	-1	1,179	-0.08%
2024/01/09	1	45.85	0	0.00	45.80	1	1,202	0.08%
2024/01/05	0	0.00	1	46.65	46.35	-1	1,231	-0.08%
2024/01/03	0	0.00	1	47.10	46.90	-1	1,268	-0.08%
2024/01/02	1	48.35	0	0.00	48.00	1	1,318	0.08%
2023/12/18	0	0.00	1	48.30	48.30	-1	1,781	-0.06%
2023/12/15	1	49.05	0	0.00	48.70	1	1,787	0.06%
2023/12/14	0	0.00	13	51.07	50.60	-13	1,786	-0.73%
2023/12/12	1	50.30	0	0.00	50.30	1	1,810	0.06%
2023/12/08	1	52.40	0	0.00	51.50	1	1,801	0.06%
2023/12/07	2	53.70	0	0.00	53.10	2	1,800	0.11%
2023/12/04	12	54.20	3	53.60	53.00	9	1,765	0.51%
2023/12/01	4	52.70	4	52.60	52.50	0	1,751	0.00%
2023/11/30	3	52.50	0	0.00	52.10	3	1,741	0.17%
2023/11/27	1	50.50	1	51.40	51.30	0	1,723	0.00%
2023/11/24	2	51.30	2	53.35	51.80	0	1,716	0.00%
2023/11/22	0	0.00	2	51.95	52.10	-2	1,574	-0.13%
2023/11/20	1	50.80	2	51.80	51.80	-1	1,541	-0.06%
2023/11/17	2	51.80	1	51.10	51.70	1	1,529	0.07%
2023/11/16	19	50.50	25	50.94	51.60	-6	1,491	-0.40%
2023/11/15	21	49.05	19	49.68	48.70	2	1,347	0.15%
2023/11/14	4	47.99	1	46.75	46.60	3	1,250	0.24%
2023/11/09	0	0.00	1	46.25	45.95	-1	1,193	-0.08%
2023/11/08	1	47.35	1	47.75	46.65	0	1,189	0.00%
2023/11/07	1	46.60	1	46.70	46.15	0	1,182	0.00%
2023/11/06	4	45.64	4	46.23	46.20	0	1,169	0.00%
2023/11/03	0	0.00	1	48.60	47.85	-1	1,156	-0.09%
2023/11/02	3	47.57	2	47.43	48.70	1	1,155	0.09%
2023/11/01	1	48.20	1	46.70	47.00	0	1,146	0.00%
2023/10/31	1	49.52	2	49.72	46.90	-1	1,095	-0.09%
2023/10/30	15	54.05	23	53.50	52.00	-8	1,038	-0.77%
2023/10/27	10	49.80	2	49.80	49.80	8	906	0.88%
2023/10/26	1.1	46.70	1	45.55	45.30	0.1	878	0.01%
2023/10/25	1	47.90	3	47.92	47.80	-2	869	-0.23%
2023/10/24	5	47.36	1	47.70	48.05	4	862	0.46%
2023/10/18	0	0.00	1	46.20	46.30	-1	830	-0.12%
2023/10/16	0	0.00	8	47.48	46.10	-8	815	-0.98%
2023/10/13	1	47.35	2	46.55	47.35	-1	797	-0.13%
2023/10/12	2	47.95	0	0.00	47.30	2	784	0.25%
2023/10/11	1	47.50	3	47.05	47.20	-2	769	-0.26%
2023/10/06	2	49.80	1	49.25	49.40	1	744	0.14%
2023/10/05	44	53.34	45	53.44	53.60	-1	691	-0.14%
2023/10/04	10	49.77	8.3	52.05	53.10	1.7	507	0.33%
2023/10/03	14	48.33	16	47.34	48.35	-2	389	-0.51%
2023/10/02	9.3	46.79	4	45.99	48.05	5.3	295	1.80%
2023/09/28	1	44.60	0	0.00	43.70	1	246	0.41%
2023/09/27	0	0.00	1	43.40	43.40	-1	218	-0.46%
2023/09/26	0	0.00	1	41.35	41.25	-1	207	-0.48%
2023/09/25	0	0.00	1	42.10	42.00	-1	206	-0.48%
2023/09/22	1	41.90	0	0.00	41.85	1	206	0.48%
2023/09/21	0	0.00	6	41.72	41.90	-6	204	-2.93%
2023/09/20	5	41.11	1	42.80	42.15	4	200	1.99%
2023/09/19	1	42.20	21	42.19	41.55	-20	192	-10.36%
2023/09/18	19	43.28	0	0.00	43.00	19	186	10.18%
2023/09/15	3	42.80	0	0.00	42.75	3	162	1.85%
2023/09/14	1	41.10	0	0.00	41.25	1	151	0.66%
2023/09/13	2	41.68	0	0.00	41.65	2	149	1.34%
2023/09/11	0	0.00	1	40.75	40.75	-1	135	-0.74%
2023/08/31	1	39.55	0	0.00	39.55	1	119	0.83%
2023/08/24	0	0.00	8	38.53	38.10	-8	116	-6.88%
2023/08/22	4	39.06	1	38.95	39.00	3	114	2.62%
2023/08/21	4	38.96	0	0.00	38.85	4	112	3.54%
2023/08/18	1	38.40	15	38.56	38.55	-14	110	-12.73%
2023/08/16	0	0.00	16	37.75	37.75	-16	108	-14.71%
2023/08/14	0	0.00	1	37.60	37.80	-1	106	-0.94%
2023/08/11	1	38.40	0	0.00	38.20	1	105	0.94%
2023/08/08	1	41.10	0	0.00	40.70	1	98	1.02%
2023/08/07	1	40.40	1	40.80	41.25	0	89	0.00%
2023/07/31	1	37.00	8.3	37.21	37.25	-7.3	72	-10.09%
2023/07/28	2	38.10	0	0.00	38.10	2	70	2.83%
2023/07/26	1	38.20	0	0.00	38.20	1	82	1.22%
2023/07/18	0	0.00	1	40.70	39.65	-1	81	-1.23%
2023/07/10	0	0.00	2	40.25	39.85	-2	97	-2.06%
2023/07/06	1	39.70	0	0.00	39.75	1	104	0.96%
2023/07/03	1	40.55	0	0.00	40.40	1	104	0.96%
2023/06/27	1	40.15	0	0.00	39.80	1	109	0.92%
2023/06/20	0	0.00	1	42.05	42.10	-1	109	-0.92%
2023/06/13	0	0.00	1	41.95	42.00	-1	115	-0.87%
2023/06/08	2	42.20	0	0.00	42.25	2	118	1.69%
2023/05/26	1	42.35	1	41.80	41.70	0	164	0.00%
2023/05/22	0	0.00	2	42.00	42.10	-2	167	-1.19%
2023/05/16	1	41.85	3	41.63	41.60	-2	168	-1.19%
2023/04/17	0	0.00	1	45.85	46.25	-1	210	-0.48%
2023/04/13	3	47.07	0	0.00	46.65	3	210	1.43%
2023/03/28	15	44.61	0	0.00	44.10	15	255	5.87%
2023/03/21	0	0.00	2	45.25	45.25	-2	402	-0.50%
2023/03/20	0	0.00	21	44.85	44.85	-21	400	-5.25%
2023/03/17	0	0.00	14	45.35	45.30	-14	399	-3.50%
2023/03/16	3	45.27	1	45.50	45.00	2	400	0.50%
2023/03/15	5	46.36	0	0.00	46.20	5	400	1.25%
2023/03/14	4	46.29	2	46.35	46.45	2	401	0.50%
2023/03/13	1	46.50	0	0.00	46.50	1	402	0.25%
2023/03/09	0	0.00	3	48.10	48.00	-3	403	-0.74%
2023/03/08	23	47.97	1	48.30	48.10	22	398	5.51%
2023/03/07	9	47.41	0	0.00	47.50	9	384	2.34%
2023/03/06	0	0.00	3	47.47	47.45	-3	382	-0.78%
2023/03/02	0	0.00	1	45.00	45.10	-1	390	-0.26%
2023/03/01	0	0.00	1	45.10	44.90	-1	411	-0.24%
2023/02/21	1	45.80	0	0.00	45.80	1	418	0.24%
2023/02/14	1	45.10	0	0.00	45.10	1	426	0.23%
2023/02/10	1	45.30	0	0.00	44.80	1	428	0.23%
2023/02/07	1	46.80	0	0.00	46.60	1	421	0.24%
2023/02/03	1	47.55	1	47.65	47.55	0	418	0.00%
2023/01/17	0	0.00	1	44.95	45.00	-1	410	-0.24%
2023/01/16	1	44.95	1	44.85	45.05	0	410	0.00%
2023/01/10	1	47.00	2	47.10	46.45	-1	412	-0.24%
2023/01/06	1	47.85	0	0.00	47.65	1	422	0.24%
2023/01/05	1	47.80	1	47.70	48.55	0	418	0.00%
2023/01/04	0	0.00	1	46.30	46.05	-1	406	-0.25%
2022/12/29	6.8	47.96	1	47.45	47.35	5.8	415	1.40%
2022/12/27	0	0.00	1	47.50	47.30	-1	408	-0.24%
2022/12/26	3	48.58	1	48.40	48.40	2	402	0.50%
2022/12/23	1	47.95	1	48.10	47.80	0	378	0.00%
2022/12/21	2	45.10	0	0.00	44.60	2	369	0.54%
2022/12/20	0.7	46.44	0	0.00	44.60	0.7	369	0.18%
2022/12/19	5	46.41	0	0.00	46.40	5	366	1.36%
2022/12/16	1	47.30	0	0.00	46.60	1	362	0.28%
2022/12/15	2	49.50	0	0.00	47.30	2	352	0.57%
2022/12/14	3	49.00	33	50.48	50.60	-30	310	-9.67%
2022/12/13	1	46.10	8	45.38	46.00	-7	229	-3.05%
2022/12/07	1	43.55	0	0.00	42.90	1	227	0.44%
2022/12/06	0	0.00	1	44.20	43.30	-1	227	-0.44%
2022/12/05	0	0.00	1	45.10	44.90	-1	231	-0.43%
2022/11/30	1	43.50	0	0.00	43.75	1	304	0.33%
2022/11/29	1	43.10	2	42.88	42.90	-1	319	-0.31%
2022/11/25	2	46.35	0	0.00	44.90	2	313	0.64%
2022/11/23	1	43.95	2	45.30	45.10	-1	296	-0.34%
2022/11/22	2	42.78	1	42.90	43.30	1	275	0.36%
2022/11/14	1	41.65	43	41.10	41.45	-42	274	-15.31%
2022/11/08	0	0.00	5	41.20	41.30	-5	266	-1.87%
2022/11/07	1	41.25	0	0.00	40.70	1	272	0.37%
2022/11/04	0	0.00	1	41.05	41.35	-1	272	-0.37%
2022/11/02	5	41.30	0	0.00	41.25	5	277	1.80%
2022/10/21	0	0.00	1	40.20	39.60	-1	279	-0.36%
2022/10/20	1	41.70	0	0.00	40.75	1	277	0.36%
2022/10/17	0	0.00	5	40.80	40.85	-5	273	-1.83%
2022/10/14	0	0.00	5	39.20	39.20	-5	261	-1.91%
2022/10/13	5	37.20	2	37.28	37.25	3	260	1.15%
2022/10/07	4	40.85	2	40.98	40.80	2	256	0.78%
2022/10/05	2	40.40	0	0.00	39.85	2	245	0.81%
2022/10/03	1	38.60	0	0.00	39.35	1	239	0.42%
2022/09/30	1	38.70	5	39.20	39.50	-4	241	-1.66%
2022/09/29	6.3	39.04	0	0.00	39.00	6.3	243	2.59%
2022/09/28	2	37.55	0	0.00	37.55	2	244	0.82%
2022/09/26	20	40.00	0	0.00	38.85	20	247	8.09%
2022/09/16	0	0.00	1	46.00	44.05	-1	255	-0.39%
2022/09/15	1	46.00	1	45.55	46.30	0	260	0.00%
2022/09/12	0	0.00	2	46.05	46.10	-2	262	-0.76%
2022/09/08	2	46.50	2	47.60	47.30	0	259	0.00%
2022/09/07	1	45.50	0	0.00	45.30	1	246	0.40%
2022/09/06	8	51.75	3	51.73	50.00	5	231	2.16%
2022/09/05	3	50.08	2	49.60	51.00	1	184	0.54%
2022/08/31	0	0.00	3	47.20	47.75	-3	176	-1.70%
2022/08/25	0	0.00	1	47.05	46.65	-1	189	-0.53%
2022/08/23	380	46.79	380	46.83	46.00	0	193	0.00%	大買/大賣/
2022/08/12	0	0.00	1	47.70	47.15	-1	206	-0.48%
2022/08/01	0	0.00	4	42.65	43.35	-4	258	-1.55%
2022/07/20	0	0.00	1	42.00	42.55	-1	488	-0.20%
2022/07/19	1	40.65	0	0.00	41.25	1	802	0.12%
2022/07/04	1.9	37.85	0	0.00	37.05	1.9	1,049	0.18%
2022/06/30	2	39.00	1	39.90	38.95	1	1,065	0.09%
2022/06/28	2.2	42.36	0	0.00	42.35	2.2	1,072	0.20%
2022/06/23	4	42.10	0	0.00	42.10	4	1,145	0.35%
2022/06/20	0	0.00	5	48.81	47.85	-5	1,138	-0.44%
2022/06/17	0	0.00	1	50.10	50.00	-1	1,138	-0.09%
2022/06/14	0	0.00	1	51.20	51.50	-1	1,145	-0.09%
2022/06/10	1	51.40	0	0.00	51.40	1	1,146	0.09%
2022/06/07	2	52.50	1	52.50	52.10	1	1,144	0.09%
2022/06/06	1	52.90	0.2	51.82	52.60	0.8	1,141	0.07%
2022/06/01	1	51.20	1	51.20	51.50	0	1,142	0.00%
2022/05/27	0	0.00	0	51.30	50.30	0	1,138	0.00%
2022/05/26	0	0.00	1	50.10	50.20	-1	1,139	-0.09%
2022/05/25	1	50.40	0	0.00	50.30	1	1,140	0.09%
2022/05/19	7	51.76	5	51.92	50.70	2	1,144	0.17%
2022/05/13	0	0.00	1	50.10	50.30	-1	1,123	-0.09%
2022/05/12	40	49.85	5	49.52	49.70	35	1,126	3.11%
2022/05/11	0	0.00	1	50.10	50.10	-1	1,124	-0.09%
2022/05/09	0	0.00	1	52.10	51.30	-1	1,118	-0.09%
2022/05/03	2	55.15	2	54.05	53.90	0	1,100	0.00%
2022/04/28	1.1	56.77	0	0.00	55.40	1.1	1,086	0.10%
2022/04/27	3.1	57.70	3	57.30	56.50	0.1	1,067	0.01%
2022/04/26	8	59.73	5	60.42	57.40	3	1,032	0.29%
2022/04/25	40	64.65	44	64.91	59.80	-4	937	-0.43%
2022/04/22	16	61.82	10	61.83	62.70	6	637	0.94%
2022/04/21	3	58.53	2	57.00	57.00	1	566	0.18%
2022/04/20	2	57.70	3	58.23	57.10	-1	543	-0.18%
2022/04/19	2	58.40	3	56.93	59.50	-1	534	-0.19%
2022/04/18	2	55.55	1	55.00	56.00	1	505	0.20%
2022/04/11	0	0.00	1	55.40	53.00	-1	730	-0.14%
2022/04/07	4	56.88	1	56.00	55.50	3	834	0.36%
2022/04/06	1	58.60	1	59.00	58.40	0	912	0.00%
2022/04/01	1	57.40	2	58.25	57.40	-1	1,087	-0.09%
2022/03/31	2	57.90	2	57.45	57.00	0	1,138	0.00%
2022/03/30	3	58.07	2	58.05	58.10	1	1,381	0.07%
2022/03/29	6	58.07	3	57.97	58.00	3	1,480	0.20%
2022/03/28	6	57.28	3	58.73	59.10	3	1,482	0.20%
2022/03/25	1	54.00	2	54.60	54.40	-1	1,435	-0.07%
2022/03/24	1	54.20	7	54.61	54.70	-6	1,434	-0.42%
2022/03/23	0	0.00	2	54.25	54.20	-2	1,433	-0.14%
2022/03/22	3	53.63	1	53.30	53.90	2	1,433	0.14%
2022/03/21	11	53.76	1	53.80	53.50	10	1,432	0.70%
2022/03/18	2	52.20	2	52.65	53.40	0	1,431	0.00%
2022/03/17	1	51.90	2	51.80	51.70	-1	1,429	-0.07%
2022/03/16	0	0.00	8	50.51	50.70	-8	1,429	-0.56%
2022/03/15	1	50.80	2	50.85	50.40	-1	1,437	-0.07%
2022/03/14	1	51.00	0	0.00	51.60	1	1,438	0.07%
2022/03/11	2	50.80	2	50.80	50.70	0	1,441	0.00%
2022/03/10	2	51.55	1	51.60	51.40	1	1,449	0.07%
2022/03/07	2	51.60	2	50.30	50.30	0	1,466	0.00%
2022/03/04	1	53.10	1	53.20	53.10	0	1,468	0.00%
2022/02/24	3	53.23	10	52.71	51.90	-7	1,517	-0.46%
2022/02/23	1	55.20	0	0.00	54.80	1	1,515	0.07%
2022/02/22	3	55.07	2	54.30	54.30	1	1,515	0.07%
2022/02/21	1	55.60	4	55.70	55.90	-3	1,513	-0.20%
2022/02/18	1	56.20	7	56.44	56.30	-6	1,515	-0.40%
2022/02/16	1	57.30	2	57.90	56.80	-1	1,513	-0.07%
2022/02/15	3	56.47	10	56.83	56.20	-7	1,513	-0.46%
2022/02/14	4	57.48	2	56.30	56.30	2	1,513	0.13%
2022/02/11	2	58.35	11	58.65	58.70	-9	1,509	-0.60%
2022/02/10	0	0.00	2	59.70	60.00	-2	1,507	-0.13%
2022/02/07	2	59.25	1	59.10	59.50	1	1,506	0.07%
2022/01/26	3	58.37	4	57.90	57.50	-1	1,505	-0.07%
2022/01/25	2	59.85	1	58.00	58.00	1	1,503	0.07%
2022/01/24	0	0.00	1	59.80	60.10	-1	1,501	-0.07%
2022/01/19	1	63.00	0	0.00	62.70	1	1,491	0.07%
2022/01/18	1	64.50	2	62.95	62.90	-1	1,481	-0.07%
2022/01/17	5	64.10	6	63.73	63.30	-1	1,473	-0.07%
2022/01/14	2	63.20	2	63.75	63.60	0	1,461	0.00%
2022/01/13	12	64.98	1	64.60	64.30	11	1,459	0.75%
2022/01/12	3	64.20	2	64.80	65.50	1	1,453	0.07%
2022/01/11	5	66.72	4	65.63	64.40	1	1,440	0.07%
2022/01/10	0	0.00	1	65.50	65.10	-1	1,403	-0.07%
2022/01/07	2	67.85	1	66.70	66.70	1	1,384	0.07%
2022/01/06	1	69.10	0	0.00	70.00	1	1,358	0.07%
2022/01/05	8	68.44	7	69.73	71.10	1	1,328	0.08%
2022/01/04	1	71.50	7	70.80	70.50	-6	1,267	-0.47%
2022/01/03	6	69.13	1	67.30	67.50	5	1,164	0.43%
2021/12/30	8	64.51	4	65.33	66.20	4	1,102	0.36%
2021/12/29	15	65.33	2	65.20	65.60	13	1,076	1.21%
2021/12/28	18	63.22	18	64.98	65.60	0	992	0.00%
2021/12/27	8	60.04	11	59.63	60.80	-3	812	-0.37%
2021/12/24	78	62.33	72	62.73	61.20	6	759	0.79%
2021/12/23	6	57.12	2	57.80	59.20	4	516	0.78%
2021/12/22	1	53.00	2	53.50	53.90	-1	414	-0.24%
2021/12/21	0	0.00	1	50.80	50.90	-1	394	-0.25%
2021/12/14	2	49.38	2	49.60	49.10	0	396	0.00%
2021/12/13	0	0.00	2	50.45	50.30	-2	392	-0.51%
2021/12/10	0	0.00	1	50.40	50.80	-1	390	-0.26%
2021/12/09	5	50.60	0	0.00	50.40	5	391	1.28%
2021/12/07	1	51.40	1	51.50	51.40	0	394	0.00%
2021/12/06	2	52.95	0	0.00	52.50	2	464	0.43%
2021/12/03	2	54.05	0	0.00	54.10	2	509	0.39%
2021/11/30	3	53.03	0	0.00	52.80	3	526	0.57%
2021/11/29	2	54.90	10	55.71	52.50	-8	528	-1.51%
2021/11/26	11	52.49	3	52.50	53.20	8	500	1.60%
2021/11/17	0	0.00	1	50.80	50.80	-1	489	-0.20%
2021/11/12	0	0.00	1	52.20	52.00	-1	506	-0.20%
2021/11/11	0	0.00	1	52.30	52.00	-1	514	-0.19%
2021/11/08	2	52.00	0	0.00	52.30	2	537	0.37%
2021/11/02	0	0.00	1	52.30	51.10	-1	562	-0.18%
2021/11/01	1	52.00	1	50.20	51.80	0	562	0.00%
2021/10/29	1	51.60	0	0.00	50.40	1	558	0.18%
2021/10/27	2	49.95	0	0.00	50.90	2	564	0.35%
2021/10/26	1	49.80	0	0.00	49.20	1	564	0.18%
2021/10/21	1	51.20	1	51.70	50.10	0	580	0.00%
2021/10/20	2	49.20	0	0.00	49.05	2	576	0.35%
2021/10/07	0	0.00	2	50.60	50.50	-2	636	-0.31%
2021/10/06	2	47.50	0	0.00	47.50	2	637	0.31%
2021/10/01	2	51.40	2	51.90	50.00	0	652	0.00%
2021/09/29	3	54.10	0	0.00	53.90	3	671	0.45%
2021/09/28	0	0.00	1	55.50	55.20	-1	678	-0.15%
2021/09/27	2	55.45	3	56.03	55.90	-1	685	-0.15%
2021/09/24	0	0.00	1	55.90	55.70	-1	690	-0.14%
2021/09/17	1	56.40	0	0.00	56.50	1	711	0.14%
2021/09/15	2	57.00	0	0.00	56.90	2	728	0.27%
2021/09/10	1	60.00	0	0.00	58.80	1	747	0.13%
2021/09/09	34	60.31	18	59.54	59.80	16	745	2.15%
2021/09/08	10	58.10	10	59.10	61.40	0	677	0.00%
2021/09/07	4	54.70	4.1	55.97	55.90	-0.1	639	-0.01%
2021/09/06	0	0.00	1.2	57.31	55.30	-1.2	634	-0.18%
2021/09/02	0	0.00	2	59.20	59.00	-2	626	-0.32%
2021/09/01	0	0.00	2	57.55	58.90	-2	625	-0.32%
2021/08/31	0	0.00	4	58.28	58.20	-4	636	-0.63%
2021/08/27	0	0.00	4.1	58.97	59.00	-4.1	691	-0.59%
2021/08/26	0	0.00	0	59.50	58.40	0	707	0.00%
2021/08/25	0	0.00	3	59.50	59.50	-3	740	-0.41%
2021/08/24	0	0.00	1	60.40	58.40	-1	798	-0.13%
2021/08/23	3	60.17	0.1	60.00	60.00	3	809	0.36%
2021/08/20	0	0.00	1	58.30	58.20	-1	819	-0.12%
2021/08/19	3	58.50	0	0.00	58.00	3	829	0.36%
2021/08/18	2	59.85	2	59.10	60.50	0	844	0.00%
2021/08/17	1	58.00	2	59.25	58.00	-1	866	-0.12%
2021/08/16	29	62.18	1	60.20	59.50	28	885	3.16%
2021/08/13	2	66.00	2	66.05	64.00	0	900	0.00%
2021/08/11	2	65.90	1	66.40	66.10	1	1,148	0.09%
2021/08/10	1	66.80	0.1	66.50	66.60	0.9	1,384	0.07%
2021/08/06	1	69.50	2	70.10	69.90	-1	1,775	-0.06%
2021/08/05	0	0.00	1	72.00	71.80	-1	1,819	-0.05%
2021/08/03	1	70.50	1	71.00	71.30	0	1,911	0.00%
2021/08/02	1	70.00	10	69.43	70.10	-9	1,919	-0.47%
2021/07/29	0	0.00	8	70.13	70.10	-8	1,941	-0.41%
2021/07/28	23	72.12	18	72.25	69.80	5	1,961	0.25%
2021/07/27	2	72.90	0	0.00	71.90	2	1,974	0.10%
2021/07/26	0	0.00	0.1	73.10	72.40	-0.1	1,993	0.00%
2021/07/23	1	73.60	2	73.75	73.40	-1	2,012	-0.05%
2021/07/21	14	74.41	2	75.30	73.10	12	2,064	0.58%
2021/07/20	3	76.63	2	77.60	76.10	1	2,061	0.05%
2021/07/19	0	0.00	9	83.34	82.60	-9	2,057	-0.44%
2021/07/16	0	0.00	1	84.90	83.60	-1	2,059	-0.05%
2021/07/15	1	83.90	3	83.73	83.90	-2	2,057	-0.10%
2021/07/14	0	0.00	0.4	82.56	82.90	-0.4	2,059	-0.02%
2021/07/13	1	83.50	0	0.00	82.70	1	2,065	0.05%
2021/07/12	0	0.00	1	83.80	84.00	-1	2,071	-0.05%
2021/07/09	0	0.00	1	83.60	83.20	-1	2,081	-0.05%
2021/07/08	2	84.20	2	84.90	84.20	0	2,109	0.00%
2021/07/07	3	83.17	0	0.00	83.30	3	2,142	0.14%
2021/07/06	3	82.73	2	83.00	83.00	1	2,169	0.05%
2021/07/05	1	81.20	0	0.00	82.00	1	2,187	0.05%
2021/07/02	9	80.28	0	0.00	80.20	9	2,221	0.41%
2021/07/01	20	79.30	0	0.00	79.20	20	2,321	0.86%
2021/06/30	36	79.98	4	80.15	79.90	32	2,424	1.32%
2021/06/29	10	80.17	1	80.70	80.10	9	2,450	0.37%
2021/06/28	0	0.00	1	81.30	81.10	-1	2,484	-0.04%
2021/06/25	1	82.80	2	82.65	81.80	-1	2,532	-0.04%
2021/06/22	1	80.20	2	80.40	80.10	-1	2,552	-0.04%
2021/06/21	2	80.35	1	81.30	80.10	1	2,554	0.04%
2021/06/18	0	0.00	1	82.20	81.50	-1	2,556	-0.04%
2021/06/17	0	0.00	2	82.35	82.10	-2	2,570	-0.08%
2021/06/15	0	0.00	1	84.00	83.20	-1	2,676	-0.04%
2021/06/10	4	84.65	6	84.38	83.80	-2	2,723	-0.07%
2021/06/09	1	83.50	3	83.43	83.40	-2	2,757	-0.07%
2021/06/08	0	0.00	2	84.35	83.60	-2	2,781	-0.07%
2021/06/07	1	85.70	1	84.20	84.20	0	2,797	0.00%
2021/06/04	0	0.00	2	87.80	87.30	-2	2,784	-0.07%
2021/06/03	0	0.00	3	86.73	87.40	-3	2,774	-0.11%
2021/06/02	0	0.00	12	86.99	86.60	-12	2,833	-0.42%
2021/06/01	17	86.74	28	86.92	87.90	-11	2,814	-0.39%
2021/05/31	4	84.18	8	84.08	84.30	-4	2,781	-0.14%
2021/05/28	1	83.90	3	83.60	83.40	-2	2,785	-0.07%
2021/05/27	14	82.94	3	82.93	82.90	11	2,797	0.39%
2021/05/26	5	83.72	14	84.20	83.60	-9	2,793	-0.32%
2021/05/25	18	83.44	7	84.09	83.80	11	2,794	0.39%
2021/05/24	12	84.83	13	85.49	84.80	-1	2,807	-0.04%
2021/05/21	8	83.73	9	83.67	83.60	-1	2,806	-0.04%
2021/05/20	27	86.13	17	87.30	83.50	10	2,809	0.36%
2021/05/19	11	93.00	29.3	94.53	90.10	-18.3	2,719	-0.67%
2021/05/18	57.1	92.39	58.2	91.85	91.60	-1.2	2,600	-0.04%
2021/05/17	30.4	92.16	32	92.62	94.10	-1.6	2,390	-0.07%
2021/05/14	23	89.16	32	88.42	85.60	-9	2,190	-0.41%
2021/05/13	3	82.00	5	84.36	85.00	-2	2,052	-0.10%
2021/05/12	18	80.14	27	79.20	77.30	-9	2,048	-0.44%
2021/05/11	8	80.89	5	80.86	80.10	3	2,072	0.14%
2021/05/10	3	84.43	0	0.00	84.50	3	2,300	0.13%
2021/05/07	0	0.00	2	85.30	85.40	-2	2,341	-0.09%
2021/05/06	4	83.98	0	0.00	82.70	4	2,455	0.16%
2021/05/05	1	86.90	8	85.21	84.80	-7	2,547	-0.27%
2021/05/04	5	83.06	3	82.97	83.00	2	2,970	0.07%
2021/05/03	5	86.72	2	87.40	85.50	3	3,053	0.10%
2021/04/29	2	86.50	2	88.90	89.00	0	3,046	0.00%
2021/04/28	16	87.17	11	87.50	87.90	5	3,068	0.16%
2021/04/27	0	0.00	2	84.45	84.60	-2	3,049	-0.07%
2021/04/26	1	81.70	0	0.00	83.00	1	3,058	0.03%
2021/04/23	3	81.63	0	0.00	82.00	3	3,076	0.10%
2021/04/22	3	82.07	0	0.00	81.90	3	3,090	0.10%
2021/04/21	7	84.43	1	83.90	84.20	6	3,076	0.20%
2021/04/20	3	84.43	1.2	84.65	84.30	1.9	3,077	0.06%
2021/04/19	2	85.35	5	85.16	85.10	-3	3,079	-0.10%
2021/04/15	0	0.00	1	84.40	86.70	-1	3,103	-0.03%
2021/04/14	3	84.33	4	83.28	83.70	-1	3,113	-0.03%
2021/04/13	2	87.80	1	86.20	85.90	1	3,143	0.03%
2021/04/12	13	88.99	2	88.50	88.40	11	3,106	0.35%
2021/04/09	16	91.46	0	0.00	91.40	16	3,081	0.52%
2021/04/08	3	91.67	6	91.65	91.10	-3	3,091	-0.10%
2021/04/07	13	95.15	5.8	97.00	93.00	7.2	3,061	0.23%
2021/04/06	17.8	90.11	24	90.35	94.30	-6.2	2,968	-0.21%
2021/04/01	4	86.50	4	86.10	85.80	0	2,875	0.00%
2021/03/31	7	85.69	5	86.02	85.70	2	2,864	0.07%
2021/03/30	7	84.23	10.3	84.16	85.00	-3.3	2,883	-0.11%
2021/03/29	3	82.23	0	0.00	82.50	3	2,880	0.10%
2021/03/26	0	0.00	2	80.40	81.00	-2	2,948	-0.07%
2021/03/25	2	80.50	0	0.00	80.30	2	2,950	0.07%
2021/03/24	1	81.60	0	0.00	81.50	1	2,951	0.03%
2021/03/23	3	81.87	1	81.50	81.50	2	2,952	0.07%
2021/03/22	5	82.08	1.1	82.02	82.00	4	2,966	0.13%
2021/03/19	38.1	82.98	33	82.75	82.80	5.1	2,980	0.17%
2021/03/18	1	84.50	2	84.10	84.40	-1	2,924	-0.03%
2021/03/17	1	82.00	1	82.40	82.50	0	2,924	0.00%
2021/03/16	4	82.25	6	82.98	82.80	-2	2,929	-0.07%
2021/03/15	8	81.64	21	81.75	82.30	-13	2,909	-0.45%
2021/03/12	1	79.40	3	79.73	79.40	-2	2,903	-0.07%
2021/03/11	3	77.43	6	77.65	78.70	-3	2,975	-0.10%
2021/03/10	4	75.33	2	75.35	75.70	2	2,985	0.07%
2021/03/09	5	73.46	2	74.10	74.40	3	3,004	0.10%
2021/03/08	27	73.33	26	73.77	72.60	1	3,053	0.03%
2021/03/05	1	76.40	0	0.00	75.20	1	3,010	0.03%
2021/03/04	2	77.20	2	80.50	77.00	0	3,041	0.00%
2021/03/03	4	80.70	1.1	81.00	80.70	2.9	3,057	0.09%
2021/03/02	4	82.15	1.1	81.86	79.80	2.9	3,064	0.10%
2021/02/25	1	80.90	1	80.50	80.50	0	3,079	0.00%
2021/02/24	11	80.72	4	81.95	80.60	7	3,078	0.23%
2021/02/23	4	80.85	2	81.35	80.70	2	3,046	0.07%
2021/02/22	0	0.00	5	81.02	81.60	-5	3,062	-0.16%
2021/02/19	0	0.00	2	77.40	78.70	-2	3,050	-0.07%
2021/02/18	0	0.00	3	76.53	78.20	-3	3,053	-0.10%
2021/02/17	12	75.07	8	75.40	75.00	4	3,050	0.13%
2021/02/05	2	76.65	0	0.00	76.10	2	3,042	0.07%
2021/02/04	4	77.93	0	78.80	78.00	4	3,029	0.13%
2021/02/03	1.1	79.41	2	78.50	79.40	-0.9	3,135	-0.03%
2021/02/02	2	80.65	7	81.71	81.10	-5	3,260	-0.15%
2021/02/01	57	85.37	49.5	85.27	83.80	7.6	3,226	0.23%
2021/01/29	16	80.22	14	80.03	80.50	2	3,032	0.07%
2021/01/28	34.1	81.39	49.1	80.31	79.70	-15	3,125	-0.48%
2021/01/27	15.2	80.50	41	80.68	78.50	-25.9	3,111	-0.83%
2021/01/26	109.1	79.81	90.1	79.98	82.00	19	3,061	0.62%	大買/
2021/01/25	8.7	73.99	7	75.27	78.50	1.7	2,700	0.06%
2021/01/22	4	70.63	8	70.60	71.40	-4	2,676	-0.15%
2021/01/21	9	71.54	7	70.87	69.30	2	2,765	0.07%
2021/01/20	12.4	69.18	15	69.01	67.30	-2.7	2,806	-0.09%
2021/01/19	4	70.73	4	70.78	71.20	0	3,024	0.00%
2021/01/18	8	68.76	5	68.68	68.50	3	3,067	0.10%
2021/01/15	1.1	70.87	6	70.28	67.10	-4.9	3,104	-0.16%
2021/01/14	1	71.20	1	71.70	71.10	0	3,143	0.00%
2021/01/12	3	71.50	1	71.50	71.20	2	3,344	0.06%
2021/01/11	4.4	71.09	1	70.60	73.10	3.4	3,503	0.10%
2021/01/08	2	70.90	9	72.62	71.50	-7	3,587	-0.20%
2021/01/07	8	73.31	1	73.30	73.30	7	3,636	0.19%
2021/01/06	38	75.75	50	73.97	72.70	-12	3,784	-0.32%
2021/01/05	6	78.38	10	77.71	77.60	-4	3,846	-0.10%
2021/01/04	5	78.78	0	0.00	78.50	5	3,916	0.13%
2020/12/31	11	81.65	8	81.48	80.00	3	4,015	0.07%
2020/12/30	0	0.00	5	79.30	79.70	-5	4,096	-0.12%
2020/12/29	1	78.30	5	78.90	78.20	-4	4,299	-0.09%
2020/12/28	5.7	78.94	0	0.00	78.60	5.7	4,814	0.12%
2020/12/25	4	80.05	3	80.67	80.00	1	4,964	0.02%
2020/12/24	8	80.54	14	79.16	81.30	-6	5,099	-0.12%
2020/12/23	11	79.43	2	77.60	77.60	9	5,344	0.17%
2020/12/22	17	81.90	17	81.74	81.00	0	5,549	0.00%
2020/12/21	2	77.95	2	78.65	78.90	0	5,680	0.00%
2020/12/17	1	79.50	6	79.10	79.10	-5	6,086	-0.08%
2020/12/16	5.1	78.86	5	80.90	80.90	0.1	6,228	0.00%
2020/12/15	2	79.25	17	81.91	78.60	-15	6,587	-0.23%
2020/12/14	10	81.40	0	0.00	80.60	10	6,729	0.15%
2020/12/11	5	83.00	22	82.43	83.00	-17	7,071	-0.24%
2020/12/10	5	81.20	5	80.60	80.80	0	7,585	0.00%
2020/12/09	20	84.40	1	83.50	83.50	19	8,141	0.23%
2020/12/08	7	84.49	12	83.71	84.40	-5	8,543	-0.06%
2020/12/07	16	83.13	5	84.32	84.00	11	8,900	0.12%
2020/12/04	13	86.82	30	85.59	85.90	-17	9,134	-0.19%
2020/12/03	10	86.72	3	86.83	86.00	7	9,670	0.07%
2020/12/02	2	86.25	9	87.30	88.40	-7	9,884	-0.07%
2020/12/01	1	90.20	1	92.50	90.10	0	10,105	0.00%
2020/11/30	10	95.42	8	94.76	92.50	2	10,551	0.02%
2020/11/27	1	93.70	9	92.66	94.40	-8	10,802	-0.07%
2020/11/26	2	90.40	4	90.75	91.20	-2	10,955	-0.02%
2020/11/25	5	91.38	11	94.35	91.40	-6	11,145	-0.05%
2020/11/24	5	94.46	1	94.50	94.00	4	11,415	0.04%
2020/11/23	1	93.50	2	93.40	93.00	-1	11,923	-0.01%
2020/11/20	5	91.00	1	91.00	91.90	4	12,229	0.03%
2020/11/19	2	94.75	0	0.00	92.70	2	12,462	0.02%
2020/11/18	5	91.08	1	91.00	91.70	4	12,489	0.03%
2020/11/17	5	88.40	4	88.93	88.90	1	12,535	0.01%
2020/11/16	1.1	92.07	1	91.80	89.60	0.1	12,616	0.00%
2020/11/13	0	0.00	1	89.40	90.80	-1	12,685	-0.01%
2020/11/12	5	90.18	4	90.23	90.00	1	12,733	0.01%
2020/11/11	6	87.72	6.2	89.37	91.50	-0.2	12,799	0.00%
2020/11/10	42	88.89	40	88.50	86.60	2	12,722	0.02%
2020/11/09	9	95.89	19	95.84	96.20	-10	12,636	-0.08%
2020/11/06	5	94.82	4	94.68	94.20	1	12,631	0.01%
2020/11/05	87	95.98	12	94.45	93.80	75	12,612	0.59%
2020/11/04	13	93.92	39	92.24	95.50	-26	12,674	-0.21%
2020/11/03	9	92.14	56	92.83	91.50	-47	12,892	-0.36%
2020/11/02	44	90.74	23	91.51	91.60	21	13,125	0.16%
2020/10/30	11	92.17	31	92.14	91.20	-20	13,398	-0.15%
2020/10/29	16	94.46	38	94.03	96.00	-22	13,509	-0.16%
2020/10/28	22	93.71	35	94.32	93.50	-13	13,485	-0.10%
2020/10/27	45	96.48	37	95.41	94.10	8	13,516	0.06%
2020/10/26	6	94.93	14	93.37	93.00	-8	13,429	-0.06%
2020/10/23	18	96.68	7	96.27	96.20	11	13,482	0.08%
2020/10/22	9	96.30	29	96.39	95.70	-20	13,586	-0.15%
2020/10/21	13	99.02	20	98.04	98.00	-7	13,941	-0.05%
2020/10/20	22	99.63	15	99.65	98.20	7	14,144	0.05%
2020/10/19	43	98.97	36	97.90	101.00	7	14,069	0.05%
2020/10/16	5	102.90	12	101.67	101.00	-7	13,966	-0.05%
2020/10/15	5	106.60	2	107.50	106.00	3	13,966	0.02%
2020/10/14	20	107.55	19	108.03	107.00	1	14,113	0.01%
2020/10/13	14	111.25	22	109.66	108.50	-8	14,149	-0.06%
2020/10/12	4	109.25	6	108.50	108.00	-2	14,122	-0.01%
2020/10/08	25	112.44	15	112.90	111.50	10	14,483	0.07%
2020/10/07	33	111.02	22	110.61	113.50	11	14,757	0.07%
2020/10/06	36	113.18	56	113.63	110.00	-20	14,861	-0.13%
2020/10/05	60	112.03	46	113.27	113.50	14	14,986	0.09%
2020/09/30	38	106.39	41	106.80	108.00	-3	14,540	-0.02%
2020/09/29	59	108.13	37	107.16	106.00	22	14,428	0.15%
2020/09/28	73.1	106.78	65	110.07	110.50	8.1	14,306	0.06%
2020/09/25	41	109.91	40	107.90	107.50	1	14,044	0.01%
2020/09/24	95	113.55	33	113.32	111.50	62	13,807	0.45%
2020/09/23	37	120.55	103	118.99	115.00	-66	13,614	-0.48%	大賣/
2020/09/22	74	120.20	96	117.60	122.50	-22	13,371	-0.16%
2020/09/21	32	118.94	31	121.08	118.00	1	13,242	0.01%
2020/09/18	72	121.68	69	121.11	121.00	3	13,178	0.02%
2020/09/17	15	118.00	17	118.76	118.00	-2	12,813	-0.02%
2020/09/16	38	120.79	20	119.75	120.00	18	12,653	0.14%
2020/09/15	112	118.89	131	118.77	119.50	-19	12,330	-0.15%	大買/大賣/
2020/09/14	56	111.82	47	112.18	115.50	9	11,909	0.08%
2020/09/11	72	113.16	87	111.64	105.00	-15	11,420	-0.13%
2020/09/10	75	116.77	88	124.73	116.00	-13	11,022	-0.12%
2020/09/09	72.1	126.92	67	128.07	127.00	5.1	10,650	0.05%
2020/09/08	127	134.94	153	136.31	129.50	-26	10,349	-0.25%	大買/大賣/
2020/09/07	112	147.17	94	149.55	138.00	18	9,837	0.18%	大買/
2020/09/04	111	150.11	95	149.53	153.00	16	9,735	0.16%	大買/
2020/09/03	202	153.19	126	151.29	152.00	76	9,475	0.80%	大買/大賣/
2020/09/02	21	143.93	94	140.69	146.00	-73	9,011	-0.81%
2020/09/01	19	135.39	22	136.11	133.00	-3	8,749	-0.03%
2020/08/31	48	138.99	35	138.96	137.50	13	8,609	0.15%
2020/08/28	39	138.06	39	138.68	143.00	0	8,406	0.00%
2020/08/27	116	138.83	105	138.09	138.00	11	8,132	0.14%	大買/大賣/
2020/08/26	17	130.94	174	130.01	134.50	-157	7,617	-2.06%	大賣/鉅額交易
2020/08/25	90	120.96	66	117.91	122.50	24	7,318	0.33%
2020/08/24	18	107.72	5	107.60	111.50	13	7,075	0.18%
2020/08/21	24	100.89	15	101.70	104.00	9	7,020	0.13%
2020/08/20	53	97.47	26	94.72	94.80	27	6,960	0.39%
2020/08/19	37	103.59	60	106.17	101.50	-23	6,866	-0.33%
2020/08/18	19	105.08	11	103.82	109.00	8	6,784	0.12%
2020/08/17	35	99.25	13	100.38	102.00	22	6,746	0.33%
2020/08/14	23	83.65	17	87.45	93.00	6	6,682	0.09%
2020/08/13	8	83.06	11	81.85	84.60	-3	6,635	-0.05%
2020/08/12	4	71.60	7	71.89	77.00	-3	6,562	-0.05%
2020/08/11	7	77.47	7	74.74	75.30	0	6,537	0.00%
2020/08/10	109	76.41	37	75.94	76.80	72	6,528	1.10%	大買/
2020/08/07	54	73.94	50	74.90	76.00	4	6,383	0.06%
2020/08/06	71	71.10	42	71.33	72.60	29	6,170	0.47%
2020/08/05	55	63.60	64	63.98	66.00	-9	5,905	-0.15%
2020/08/04	31	59.10	69	60.06	61.00	-38	5,588	-0.68%
2020/08/03	25	54.22	40	53.91	55.50	-15	5,443	-0.28%
2020/07/31	21	55.55	29	54.97	54.20	-8	5,413	-0.15%
2020/07/30	19	54.54	22	54.84	54.50	-3	5,353	-0.06%
2020/07/29	9	53.76	47	53.89	53.20	-38	5,232	-0.73%
2020/07/28	79	52.69	93	54.07	51.60	-14	5,178	-0.27%
2020/07/27	119	55.32	108	56.39	56.40	11	5,049	0.22%	大買/大賣/
2020/07/24	76	50.01	303	51.79	53.20	-227	4,682	-4.85%	大賣/鉅額交易
2020/07/23	45	47.62	22	47.45	48.40	23	4,455	0.52%
2020/07/22	24	46.39	43	46.34	47.40	-19	4,559	-0.42%
2020/07/21	46	46.36	41	46.46	45.90	5	4,595	0.11%
2020/07/20	150	47.63	53	46.87	45.90	97	4,681	2.07%	大買/
2020/07/17	59	47.61	95	48.37	49.15	-36	4,652	-0.77%
2020/07/16	27	45.21	29	45.50	44.70	-2	4,832	-0.04%
2020/07/15	131	46.34	111	46.90	45.60	20	4,796	0.42%	大買/大賣/
2020/07/14	66	46.07	57	45.12	46.35	9	4,495	0.20%
2020/07/13	86	43.26	80	42.98	42.15	6	4,177	0.14%
2020/07/10	94	39.59	66	39.64	41.10	28	3,988	0.70%
2020/07/09	14	36.64	12	37.23	37.40	2	3,698	0.05%
2020/07/08	36	33.50	44.1	33.71	34.00	-8.1	3,653	-0.22%
2020/07/07	4	32.76	4	32.98	32.50	0	3,651	0.00%
2020/07/06	9	33.56	7	33.42	32.60	2	3,671	0.05%
2020/07/03	7	32.13	9	32.32	32.60	-2	3,751	-0.05%
2020/07/02	3	31.83	0	0.00	31.90	3	3,737	0.08%
2020/07/01	12	32.56	2	32.63	32.10	10	3,756	0.27%
2020/06/30	17	32.88	20	33.49	32.50	-3	3,755	-0.08%
2020/06/29	9	33.50	12	33.76	32.40	-3	3,763	-0.08%
2020/06/24	0	0.00	3	32.72	31.70	-3	3,724	-0.08%
2020/06/23	2	31.45	1	31.45	31.25	1	3,753	0.03%
2020/06/22	4	32.21	2	31.75	31.75	2	3,769	0.05%
2020/06/19	20	34.86	6	36.33	32.70	14	3,768	0.37%
2020/06/18	18	32.54	6	33.33	34.25	12	3,646	0.33%
2020/06/17	8.6	31.09	14	31.08	31.15	-5.4	3,582	-0.15%
2020/06/16	4.1	30.41	3	30.50	30.70	1.1	3,608	0.03%
2020/06/15	29	29.88	4	30.10	30.05	25	3,613	0.69%
2020/06/12	43	30.27	43	30.11	29.90	0	3,650	0.00%
2020/06/11	15	31.92	28	32.33	31.00	-13	3,645	-0.36%
2020/06/10	5	30.00	13	30.08	29.95	-8	3,531	-0.23%
2020/06/09	10	29.78	0	0.00	29.75	10	3,611	0.28%
2020/06/08	6	29.73	0	0.00	29.85	6	3,650	0.16%
2020/06/05	46	31.70	49	31.73	32.00	-3	3,665	-0.08%
2020/06/04	12.2	30.86	10	31.20	30.70	2.2	3,673	0.06%
2020/06/03	1	30.60	5	31.01	30.60	-4	3,758	-0.11%
2020/06/02	2	31.05	2	30.90	30.60	0	3,832	0.00%
2020/06/01	2	31.10	5	31.18	31.10	-3	3,899	-0.08%
2020/05/29	1	29.65	0	0.00	29.95	1	4,024	0.02%
2020/05/28	6	29.54	0	0.00	29.55	6	4,113	0.15%
2020/05/25	2	29.65	0	0.00	29.85	2	4,313	0.05%
2020/05/22	11	29.81	55	31.26	29.60	-44	4,330	-1.02%
2020/05/21	5	31.51	6	31.38	31.15	-1	4,344	-0.02%
2020/05/20	3.1	30.40	2	30.50	30.40	1.1	4,350	0.03%
2020/05/19	4	29.81	4	29.78	29.70	0	4,390	0.00%
2020/05/18	27	30.35	3	29.40	29.60	24	4,464	0.54%
2020/05/15	35	31.91	5	30.85	30.50	30	4,493	0.67%
2020/05/14	16	32.88	11	32.32	31.85	5	4,495	0.11%
2020/05/13	14	33.89	13.5	34.02	34.00	0.5	4,453	0.01%
2020/05/11	2	30.98	10	31.15	32.00	-8	4,370	-0.18%
2020/05/08	4	31.73	2	31.90	31.50	2	4,364	0.05%
2020/05/07	10	31.96	25	32.05	32.55	-15	4,354	-0.34%
2020/05/06	9	32.95	3	33.58	31.70	6	4,302	0.14%
2020/05/05	1	32.90	4	33.34	33.05	-3	4,245	-0.07%
2020/05/04	11	33.03	15	34.01	33.40	-4	4,214	-0.09%
2020/04/30	12	33.18	5	33.21	33.05	7	4,158	0.17%
2020/04/29	5.5	33.59	0	0.00	33.35	5.5	4,132	0.13%
2020/04/28	6	33.93	5	33.89	33.85	1	4,088	0.02%
2020/04/27	15	35.39	26	35.28	34.65	-11	4,034	-0.27%
2020/04/24	12	33.90	9	34.37	34.10	3	3,866	0.08%
2020/04/23	50	33.93	47	33.38	34.00	3	3,760	0.08%
2020/04/22	17	33.01	11	32.86	32.60	6	3,554	0.17%
2020/04/21	30	32.24	68	32.84	33.60	-38	3,362	-1.13%
2020/04/20	9	29.58	22	29.86	30.55	-13	2,971	-0.44%
2020/04/17	64	29.31	94	30.69	29.00	-30	2,903	-1.03%
2020/04/16	5	28.61	17	29.84	29.90	-12	2,767	-0.43%
2020/04/15	1	27.20	1	27.15	27.20	0	2,694	0.00%
2020/04/14	9	28.24	3	28.63	28.00	6	2,653	0.23%
2020/04/13	1	29.15	4	29.39	28.50	-3	2,601	-0.12%
2020/04/10	3	29.05	15	29.48	29.00	-12	2,561	-0.47%
2020/04/09	11	28.94	8	28.84	28.40	3	2,506	0.12%
2020/04/08	64	29.74	180	31.89	29.60	-116	2,448	-4.74%	大賣/鉅額交易
2020/04/06	77	25.71	24	25.89	26.55	53	2,317	2.29%
2020/04/01	13	24.23	2	24.65	24.15	11	2,278	0.48%
2020/03/31	8	24.91	7	24.22	24.80	1	2,257	0.04%
2020/03/30	8	24.13	9	24.54	25.00	-1	2,199	-0.05%
2020/03/27	28	22.69	1	22.50	22.75	27	2,148	1.26%
2020/03/26	1	21.65	2	21.60	21.65	-1	2,095	-0.05%
2020/03/25	5	21.35	2	21.35	22.15	3	2,062	0.15%
2020/03/24	4	19.96	0	0.00	20.15	4	2,019	0.20%
2020/03/23	2	18.55	13	18.34	18.75	-11	2,003	-0.55%
2020/03/20	6	22.03	12	21.18	20.20	-6	1,977	-0.30%
2020/03/19	5	21.24	89	20.96	20.85	-84	1,922	-4.37%
2020/03/18	182	24.24	10	24.73	23.15	172	1,892	9.09%	大買/鉅額交易
2020/03/17	15	26.31	10	26.56	25.70	5	1,818	0.27%
2020/03/16	1	27.80	7	27.23	27.80	-6	1,754	-0.34%
2020/03/13	10	23.38	6	23.97	25.30	4	1,716	0.23%
2020/03/12	26	25.16	5.2	25.89	24.70	20.8	1,608	1.29%
2020/03/11	7	28.86	5	29.67	27.40	2	1,552	0.13%
2020/03/10	30	30.22	18	30.13	30.40	12	1,499	0.80%
2020/03/09	28	33.57	19	33.84	32.95	9	1,433	0.63%
2020/03/06	17	35.41	4	35.35	35.00	13	1,333	0.97%
2020/03/05	15	36.16	11	36.45	36.00	4	1,242	0.32%
2020/03/04	28.2	36.65	23	36.09	37.10	5.2	1,151	0.45%
2020/03/03	8	30.91	13	31.72	33.75	-5	996	-0.50%
2020/03/02	12	29.71	6	30.03	30.70	6	900	0.67%
2020/02/27	8	28.21	9	27.63	28.00	-1	812	-0.12%
2020/02/26	8	27.56	34	27.31	28.60	-26	747	-3.48%
2020/02/25	1	26.20	1	25.80	26.00	0	655	0.00%
2020/02/24	4	26.23	69	26.48	25.85	-65	626	-10.38%
2020/02/21	15	26.02	6	25.86	25.80	9	577	1.56%
2020/02/20	46	25.85	30	25.35	26.30	16	545	2.93%
2020/02/19	41	25.83	56	25.29	24.90	-15	484	-3.10%
2020/02/18	3	25.33	4	25.35	25.90	-1	395	-0.25%
2020/02/17	4	23.96	19	24.47	24.45	-15	336	-4.46%
2020/02/14	4	23.05	0	0.00	23.40	4	299	1.33%
2020/02/13	18	23.28	3	22.55	23.20	15	277	5.40%
2020/02/12	23	21.00	1	21.40	21.60	22	226	9.72%
2020/02/11	62	21.01	3	20.90	21.00	59	210	28.04%
2020/02/10	2	19.50	2	19.90	20.65	0	169	0.00%
2020/02/04	3	19.20	0	0.00	18.40	3	112	2.67%
2020/01/10	4	16.95	4	17.20	17.20	0	73	0.00%
2019/11/29	1	16.55	0	0.00	16.45	1	39	2.52%
2019/10/28	5	16.85	0	0.00	16.85	5	40	12.29%
2019/10/25	5	16.70	0	0.00	16.80	5	40	12.45%
2019/10/22	10	16.85	0	0.00	16.60	10	39	25.58%
2019/10/17	4	17.60	0	0.00	17.60	4	32	12.30%
2019/10/16	4	17.78	0	0.00	17.75	4	32	12.19%
2019/10/14	4	17.90	0	0.00	17.95	4	36	11.06%
2019/10/09	0	0.00	0.3	17.80	17.90	-0.3	36	-0.82%
2019/10/04	2	17.55	0	0.00	17.55	2	40	4.95%
2019/10/03	8	17.60	0	0.00	17.60	8	41	19.50%
2019/10/01	5	17.45	0	0.00	17.65	5	41	12.15%
2019/09/27	2	17.60	0	0.00	17.60	2	40	4.92%
2019/09/26	4	17.65	0	0.00	17.80	4	40	9.86%
2019/09/25	2	17.75	0	0.00	17.75	2	41	4.86%
2019/09/19	3	17.65	1	17.90	17.95	2	44	4.49%
2019/09/17	3	17.62	1	17.80	17.80	2	44	4.53%
2019/09/16	2	17.70	0	0.00	17.85	2	45	4.42%
2019/09/12	7	17.71	0	0.00	17.85	7	45	15.45%
2019/09/11	2	17.70	0	0.00	17.65	2	44	4.46%
2019/08/07	2	17.05	2	17.20	17.20	0	39	0.00%
2019/05/16	0	0.00	0	16.85	16.85	0	65	0.00%
2019/04/26	1	18.65	0	0.00	18.55	1	65	1.53%
2018/12/21	0	0.00	8	16.44	16.65	-8	111	-7.21%
2018/11/28	0	0.00	5	17.40	17.50	-5	93	-5.35%
2018/11/27	2	17.60	1	17.50	17.45	1	95	1.05%
2018/11/26	12	18.24	0	0.00	17.60	12	92	13.01%
2018/08/22	0	0.00	2	19.13	19.15	-2	111	-1.79%
2018/07/17	0	0.00	12	20.03	20.00	-12	95	-12.60%
2018/07/05	1	19.80	0	0.00	20.05	1	95	1.05%
2018/05/03	0	0.00	2	18.15	18.55	-2	100	-1.99%
2018/04/27	0	0.00	4	18.25	18.45	-4	104	-3.81%
2018/03/20	0	0.00	1	20.35	20.40	-1	112	-0.89%
2018/03/19	0	0.00	1	20.45	20.15	-1	112	-0.89%
2018/02/22	0	0.00	1	21.00	21.30	-1	93	-1.07%
2018/02/07	0	0.00	1	20.60	20.40	-1	88	-1.12%
2018/02/06	0	0.00	2	20.80	20.25	-2	87	-2.29%
2018/02/02	5	22.00	5	21.80	21.65	0	79	0.00%
2018/01/22	0	0.00	2	20.30	20.60	-2	50	-3.96%
2018/01/12	0	0.00	2	19.80	20.00	-2	42	-4.74%
2018/01/09	0	0.00	3	19.80	19.85	-3	42	-7.13%
2018/01/04	0	0.00	2	19.70	19.80	-2	38	-5.17%