圓展 (3669)-元大-鑫永和券商分點個股進出

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
48.40
漲跌
▲0.95
漲幅
+2.00%
成交量
103張
產業
上市通信網路類股
249人加入追蹤

立即追蹤
本地時間:13:35(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－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/11	0.1	50.20	0	0.00	49.85	0.1	874	0.01%
2024/04/10	0.1	51.50	0	0.00	50.80	0.1	871	0.01%
2024/04/09	0	0.00	1	51.50	51.20	-1	872	-0.11%
2024/04/02	0	0.00	1.2	51.57	51.70	-1.2	876	-0.13%
2024/03/26	1	53.00	0	0.00	53.20	1	863	0.12%
2024/03/22	1	53.30	0	0.00	53.20	1	840	0.12%
2024/03/20	0	53.80	0	0.00	53.30	0	828	0.00%
2024/03/19	0	0.00	0.6	55.03	54.80	-0.6	829	-0.08%
2024/03/15	0	0.00	1	53.70	53.20	-1	829	-0.12%
2024/03/14	0.1	55.70	1	55.90	55.70	-0.9	820	-0.11%
2024/03/12	5	57.20	6	58.80	57.50	-1	817	-0.12%
2024/03/11	2	57.80	1.2	57.56	57.80	0.9	764	0.11%
2024/03/08	0.1	53.00	1	53.60	53.00	-1	703	-0.14%
2024/03/07	14	57.10	19	55.23	55.10	-5	691	-0.72%
2024/03/06	33	56.37	32.4	57.62	58.50	0.6	622	0.09%
2024/03/05	13	54.65	12.4	55.15	55.30	0.6	460	0.12%
2024/03/04	0	0.00	1	50.50	50.30	-1	359	-0.28%
2024/03/01	0.1	49.40	0	49.40	49.20	0	343	0.01%
2024/02/22	4	49.28	0	0.00	48.85	4	501	0.80%
2024/02/01	0	0.00	12	46.40	46.40	-12	814	-1.47%
2023/12/27	0	0.00	2	49.00	49.00	-2	1,704	-0.12%
2023/12/21	0.1	48.40	0	0.00	47.90	0.1	1,783	0.00%
2023/12/20	0	0.00	1	48.50	48.60	-1	1,780	-0.06%
2023/12/19	1	48.00	0	0.00	48.25	1	1,780	0.06%
2023/12/15	0	0.00	4	48.75	48.70	-4	1,787	-0.22%
2023/12/12	0	0.00	15.3	50.25	50.30	-15.3	1,810	-0.85%
2023/12/08	0	0.00	1	52.00	51.50	-1	1,801	-0.06%
2023/12/04	0	0.00	10.1	53.69	53.00	-10.1	1,765	-0.57%
2023/12/01	0	0.00	1	52.70	52.50	-1	1,751	-0.06%
2023/11/29	0	0.00	0.4	52.20	52.20	-0.4	1,736	-0.02%
2023/11/24	1	52.80	4	52.45	51.80	-3	1,716	-0.17%
2023/11/22	0	0.00	1.1	52.47	52.10	-1.1	1,574	-0.07%
2023/11/21	2	51.80	0	0.00	51.90	2	1,557	0.13%
2023/11/20	0	0.00	10	51.22	51.80	-10	1,541	-0.65%
2023/11/17	1.1	51.53	0.9	50.91	51.70	0.3	1,529	0.02%
2023/11/16	0	0.00	5	51.48	51.60	-5	1,491	-0.34%
2023/11/15	1	48.95	1	49.20	48.70	0	1,347	0.00%
2023/11/06	1	47.00	2	46.10	46.20	-1	1,169	-0.09%
2023/11/03	0	0.00	2	48.00	47.85	-2	1,156	-0.17%
2023/10/31	3	49.27	0	0.00	46.90	3	1,095	0.27%
2023/10/30	1	53.80	7.1	54.25	52.00	-6.1	1,038	-0.58%
2023/10/26	0.1	45.90	0	0.00	45.30	0.1	878	0.01%
2023/10/19	2	45.70	0	0.00	47.00	2	839	0.24%
2023/10/18	1	46.00	0	46.48	46.30	1	830	0.12%
2023/10/16	1	46.70	0.1	47.40	46.10	0.9	815	0.11%
2023/10/06	1	49.65	1	50.10	49.40	0	744	0.00%
2023/10/05	0	0.00	2.1	53.52	53.60	-2.1	691	-0.30%
2023/10/04	1	53.00	8.9	52.65	53.10	-7.9	507	-1.56%
2023/10/03	2	47.65	1	47.00	48.35	1	389	0.26%
2023/10/02	1	45.30	26	46.02	48.05	-25	295	-8.46%
2023/09/28	0	0.00	3	44.53	43.70	-3	246	-1.22%
2023/09/27	0	0.00	2	43.28	43.40	-2	218	-0.92%
2023/09/26	1.1	41.36	0	0.00	41.25	1.1	207	0.51%
2023/09/22	1	42.05	0	0.00	41.85	1	206	0.48%
2023/09/21	2.1	41.92	0	0.00	41.90	2.1	204	1.03%
2023/09/20	1	41.10	1	42.10	42.15	0	200	0.00%
2023/09/18	0	0.00	2.4	43.42	43.00	-2.4	186	-1.28%
2023/09/15	4	42.00	7	41.66	42.75	-3	162	-1.86%
2023/09/14	0	0.00	1	41.15	41.25	-1	151	-0.66%
2023/09/12	0	0.00	6	41.97	42.00	-6	144	-4.16%
2023/09/07	0	0.00	1	41.30	41.05	-1	132	-0.76%
2023/09/06	0	0.00	1	40.50	40.65	-1	129	-0.77%
2023/09/05	0.7	39.80	0	0.00	39.85	0.7	121	0.53%
2023/09/04	0	0.00	1	40.00	39.80	-1	121	-0.82%
2023/08/31	0	0.00	1	39.25	39.55	-1	119	-0.83%
2023/08/30	0	0.00	1	38.80	38.95	-1	117	-0.85%
2023/08/28	0	0.00	1	38.60	38.20	-1	117	-0.85%
2023/08/21	0	0.00	1	39.15	38.85	-1	112	-0.89%
2023/08/17	0	0.00	2	38.03	38.10	-2	108	-1.86%
2023/08/15	0	38.00	1	38.25	38.15	-1	107	-0.89%
2023/08/11	0.1	38.30	1	38.30	38.20	-0.9	105	-0.87%
2023/08/08	1	41.15	0	41.60	40.70	1	98	1.01%
2023/08/07	0	0.00	6	40.59	41.25	-6	89	-6.72%
2023/08/04	0	37.90	2	37.90	38.00	-2	78	-2.52%
2023/08/01	0.1	37.13	0	0.00	36.75	0.1	74	0.13%
2023/07/24	1	37.95	0	0.00	38.00	1	81	1.22%
2023/07/21	1	38.75	0	0.00	38.65	1	81	1.23%
2023/07/13	0.1	38.80	0	0.00	38.55	0.1	80	0.06%
2023/07/12	0.1	39.40	0	0.00	38.75	0.1	80	0.06%
2023/07/07	6	39.75	0	0.00	40.05	6	105	5.69%
2023/06/27	3	39.80	0	0.00	39.80	3	109	2.75%
2023/06/15	0	0.00	2	42.10	42.30	-2	112	-1.78%
2023/06/14	0	0.00	1	42.10	42.10	-1	112	-0.89%
2023/06/01	0.1	42.14	1	42.50	42.50	-0.9	161	-0.56%
2023/05/29	0	0.00	2	42.15	42.20	-2	162	-1.23%
2023/05/23	0	0.00	1	42.35	42.20	-1	166	-0.60%
2023/05/22	0	0.00	2	42.23	42.10	-2	167	-1.19%
2023/05/10	0	0.00	1	43.10	43.20	-1	177	-0.56%
2023/04/27	0	0.00	1	42.90	42.85	-1	180	-0.56%
2023/04/26	0	0.00	1	43.00	43.20	-1	180	-0.55%
2023/04/19	0	0.00	5	46.00	45.45	-5	190	-2.63%
2023/04/18	0	0.00	1	46.65	46.30	-1	197	-0.51%
2023/03/23	0	0.00	1	45.65	45.85	-1	310	-0.32%
2023/03/20	0	0.00	2	44.90	44.85	-2	400	-0.50%
2023/03/10	0	0.00	1	47.30	47.10	-1	403	-0.25%
2023/03/09	0	0.00	1	48.25	48.00	-1	403	-0.25%
2023/03/08	0	0.00	1	48.50	48.10	-1	398	-0.25%
2023/03/07	0	0.00	1	47.15	47.50	-1	384	-0.26%
2023/03/02	0	0.00	1	45.20	45.10	-1	390	-0.26%
2023/02/22	0	0.00	2	45.30	45.00	-2	418	-0.48%
2023/02/21	0	0.00	1	45.80	45.80	-1	418	-0.24%
2023/02/08	0	0.00	2	46.50	46.45	-2	422	-0.47%
2023/02/06	0	0.00	1	47.55	47.40	-1	421	-0.24%
2023/02/03	0	0.00	2	47.55	47.55	-2	418	-0.48%
2023/01/30	0	0.00	1	45.35	45.50	-1	412	-0.24%
2023/01/17	1	45.15	1	45.75	45.00	0	410	0.00%
2023/01/16	1	44.90	0	0.00	45.05	1	410	0.24%
2023/01/05	0	0.00	2	48.35	48.55	-2	418	-0.48%
2022/12/29	0	0.00	0.2	47.68	47.35	-0.2	415	-0.05%
2022/12/23	1	46.00	1	46.20	47.80	0	378	0.00%
2022/12/15	1.1	48.04	1	47.25	47.30	0.1	352	0.01%
2022/12/14	0	0.00	27.8	50.19	50.60	-27.8	310	-8.95%
2022/12/13	0	0.00	3	46.05	46.00	-3	229	-1.32%
2022/12/09	0	0.00	1	44.00	43.10	-1	224	-0.45%
2022/11/29	0	0.00	1	43.00	42.90	-1	319	-0.31%
2022/11/25	1	46.10	1	43.60	44.90	0	313	0.00%
2022/11/24	0	0.00	0.1	43.95	44.10	-0.1	302	-0.02%
2022/11/23	1.1	44.90	0.9	45.61	45.10	0.2	296	0.07%
2022/11/21	0.1	41.67	0	0.00	41.60	0.1	268	0.03%
2022/11/17	0	0.00	1.8	41.56	41.30	-1.8	267	-0.66%
2022/11/09	0	0.00	1	41.80	41.10	-1	266	-0.38%
2022/11/08	0	0.00	1	42.00	41.30	-1	266	-0.37%
2022/11/04	0	0.00	2	41.25	41.35	-2	272	-0.75%
2022/11/03	0	0.00	3	41.40	41.55	-3	276	-1.09%
2022/11/02	0	0.00	0.4	40.65	41.25	-0.4	277	-0.13%
2022/11/01	0	0.00	0.5	40.20	40.40	-0.5	276	-0.18%
2022/10/27	0	0.00	13	40.18	40.30	-13	277	-4.68%
2022/10/26	0	0.00	2	39.33	39.15	-2	277	-0.72%
2022/10/24	0	0.00	0.1	40.00	39.65	-0.1	278	-0.05%
2022/10/20	0	0.00	1	40.80	40.75	-1	277	-0.36%
2022/10/19	0	0.00	2	41.00	41.15	-2	276	-0.72%
2022/10/18	1	40.40	1	40.80	40.30	0	274	0.00%
2022/10/17	0	0.00	0	40.90	40.85	0	273	-0.01%
2022/09/28	0	0.00	3	37.95	37.55	-3	244	-1.23%
2022/09/26	1	38.80	1	39.05	38.85	0	247	0.00%
2022/09/22	0	0.00	0.2	42.00	41.85	-0.2	256	-0.07%
2022/09/13	10	46.30	0	0.00	46.15	10	261	3.82%
2022/09/12	1	46.10	0	0.00	46.10	1	262	0.38%
2022/09/08	1	48.50	3	47.73	47.30	-2	259	-0.77%
2022/09/07	1	46.70	0	0.00	45.30	1	246	0.40%
2022/09/06	2	51.15	7	52.54	50.00	-5	231	-2.16%
2022/09/05	1	50.50	4.3	49.16	51.00	-3.3	184	-1.80%
2022/08/12	0	0.00	11.1	47.62	47.15	-11.1	206	-5.38%
2022/08/10	0	0.00	0.1	45.40	45.30	-0.1	226	-0.04%
2022/08/09	0	0.00	0	43.45	43.40	0	223	-0.02%
2022/08/05	0	0.00	0.5	41.70	41.95	-0.5	227	-0.22%
2022/07/26	0	0.00	0.1	42.70	41.90	-0.1	292	-0.03%
2022/07/21	0	0.00	0	43.36	43.30	0	386	-0.01%
2022/07/07	0	0.00	0.4	38.45	39.40	-0.4	1,045	-0.03%
2022/07/04	2	37.40	0	0.00	37.05	2	1,049	0.19%
2022/06/30	0	0.00	2	38.95	38.95	-2	1,065	-0.19%
2022/06/28	10	42.40	0	0.00	42.35	10	1,072	0.93%
2022/06/22	1	48.00	0	0.00	47.50	1	1,139	0.09%
2022/06/20	2	49.20	0	0.00	47.85	2	1,138	0.18%
2022/06/17	3	49.80	0	0.00	50.00	3	1,138	0.26%
2022/06/10	0	0.00	15.1	51.30	51.40	-15.1	1,146	-1.32%
2022/06/01	0	0.00	1	51.10	51.50	-1	1,142	-0.09%
2022/05/26	5.1	50.24	0	0.00	50.20	5.1	1,139	0.44%
2022/05/25	5	50.10	0	0.00	50.30	5	1,140	0.44%
2022/05/24	1.1	50.17	0	0.00	50.10	1.1	1,146	0.10%
2022/05/19	8	52.50	0	0.00	50.70	8	1,144	0.70%
2022/05/17	2	49.85	0	0.00	50.00	2	1,121	0.18%
2022/05/16	1	50.00	0	0.00	50.00	1	1,122	0.09%
2022/05/13	5	50.50	0	0.00	50.30	5	1,123	0.44%
2022/05/12	0.1	50.00	0	0.00	49.70	0.1	1,126	0.01%
2022/05/10	6	50.13	0	0.00	50.60	6	1,123	0.53%
2022/05/06	5	52.70	0	0.00	53.20	5	1,108	0.45%
2022/05/05	0.1	53.50	1	54.20	53.80	-0.9	1,107	-0.08%
2022/05/03	0	0.00	3	54.27	53.90	-3	1,100	-0.27%
2022/04/29	3	55.80	2	55.00	54.70	1	1,098	0.09%
2022/04/28	2.1	55.74	0	0.00	55.40	2.1	1,086	0.19%
2022/04/27	6	56.70	0	0.00	56.50	6	1,067	0.56%
2022/04/26	23	60.60	0	0.00	57.40	23	1,032	2.23%
2022/04/25	13	65.38	37	65.68	59.80	-24	937	-2.56%
2022/04/22	15	58.33	13	62.24	62.70	2	637	0.31%
2022/04/21	1	58.70	0	0.00	57.00	1	566	0.18%
2022/04/20	5	58.30	0	0.00	57.10	5	543	0.92%
2022/04/19	4	56.00	5	57.50	59.50	-1	534	-0.19%
2022/04/18	8	56.25	4	56.05	56.00	4	505	0.79%
2022/04/15	5	52.02	0	0.00	51.90	5	497	1.00%
2022/04/14	2	53.10	1	53.10	52.70	1	528	0.19%
2022/04/11	2	54.00	1	53.60	53.00	1	730	0.14%
2022/04/08	2	55.40	0	0.00	55.00	2	800	0.25%
2022/04/07	1	56.50	0	0.00	55.50	1	834	0.12%
2022/04/06	1	59.00	1	59.20	58.40	0	912	0.00%
2022/04/01	3	57.97	1	58.40	57.40	2	1,087	0.18%
2022/03/31	5	57.72	1	57.20	57.00	4	1,138	0.35%
2022/03/30	2	58.20	0	0.00	58.10	2	1,381	0.14%
2022/03/29	1	58.00	0	0.00	58.00	1	1,480	0.07%
2022/03/28	1	58.90	0	0.00	59.10	1	1,482	0.07%
2022/03/25	2	54.60	1	54.70	54.40	1	1,435	0.07%
2022/03/24	2	54.40	0	0.00	54.70	2	1,434	0.14%
2022/03/22	5	53.20	0	0.00	53.90	5	1,433	0.35%
2022/03/18	1	53.20	0.9	52.00	53.40	0.1	1,431	0.01%
2022/03/02	0	0.00	0.3	53.20	53.50	-0.3	1,519	-0.02%
2022/02/24	1	52.80	0	0.00	51.90	1	1,517	0.07%
2022/02/21	0	55.80	0	0.00	55.90	0	1,513	0.00%
2022/02/18	0	0.00	0	57.00	56.30	0	1,515	0.00%
2022/02/17	0	0.00	0.7	56.53	56.50	-0.7	1,515	-0.04%
2022/01/26	1.1	57.58	0	0.00	57.50	1.1	1,505	0.07%
2022/01/19	1	62.80	0	0.00	62.70	1	1,491	0.07%
2022/01/18	0	0.00	1	63.30	62.90	-1	1,481	-0.07%
2022/01/14	1	63.40	0	0.00	63.60	1	1,461	0.07%
2022/01/13	1	65.10	0	0.00	64.30	1	1,459	0.07%
2022/01/10	3	67.43	0	0.00	65.10	3	1,403	0.21%
2022/01/07	2	67.55	0	0.00	66.70	2	1,384	0.14%
2022/01/06	0	0.00	1	70.00	70.00	-1	1,358	-0.07%
2022/01/05	1	70.80	0	71.20	71.10	1	1,328	0.07%
2022/01/04	5	71.12	3	70.03	70.50	2	1,267	0.16%
2021/12/30	1	65.60	2	64.45	66.20	-1	1,102	-0.09%
2021/12/29	1	64.30	0	0.00	65.60	1	1,076	0.09%
2021/12/28	4	64.55	22	65.28	65.60	-18	992	-1.81%
2021/12/27	1	59.80	0	0.00	60.80	1	812	0.12%
2021/12/24	13	61.55	11	62.23	61.20	2	759	0.26%
2021/12/23	2	56.70	9	57.84	59.20	-7	516	-1.35%
2021/12/22	2	53.40	0	0.00	53.90	2	414	0.48%
2021/12/21	3	50.90	3	50.63	50.90	0	394	0.00%
2021/12/15	3	49.50	0	0.00	49.75	3	397	0.76%
2021/12/09	1	50.50	0	0.00	50.40	1	391	0.26%
2021/12/08	4	51.63	1	51.40	51.20	3	388	0.77%
2021/12/06	0	0.00	3	53.13	52.50	-3	464	-0.65%
2021/12/03	7	53.73	30	54.39	54.10	-23	509	-4.51%
2021/12/01	7	54.31	0.1	53.60	53.50	6.9	530	1.30%
2021/11/30	0	0.00	3	53.00	52.80	-3	526	-0.57%
2021/11/29	25	54.88	27	53.57	52.50	-2	528	-0.38%
2021/11/26	1	53.30	12	53.03	53.20	-11	500	-2.20%
2021/11/24	0	0.00	1	51.40	51.30	-1	483	-0.21%
2021/11/19	0	0.00	3.1	50.24	50.40	-3.1	484	-0.63%
2021/11/17	3	52.60	0	0.00	50.80	3	489	0.61%
2021/11/10	1	51.80	0	0.00	51.40	1	534	0.19%
2021/11/08	4	51.93	0	0.00	52.30	4	537	0.74%
2021/11/04	0	0.00	1	52.30	52.50	-1	547	-0.18%
2021/11/02	10	52.30	0	0.00	51.10	10	562	1.78%
2021/11/01	0	0.00	4	51.75	51.80	-4	562	-0.71%
2021/10/26	2	49.70	0	0.00	49.20	2	564	0.35%
2021/10/21	2	50.80	0	0.00	50.10	2	580	0.34%
2021/10/18	5	47.52	0	0.00	47.30	5	581	0.86%
2021/10/15	2	48.25	1	48.50	48.45	1	595	0.17%
2021/10/08	3	50.20	0	0.00	49.70	3	629	0.48%
2021/10/07	1	50.20	0	0.00	50.50	1	636	0.16%
2021/10/06	5	49.69	1	47.75	47.50	4	637	0.63%
2021/09/30	0	0.00	3	53.17	53.20	-3	658	-0.46%
2021/09/29	0.1	54.30	9	53.96	53.90	-9	671	-1.33%
2021/09/28	0	0.00	2	55.50	55.20	-2	678	-0.29%
2021/09/27	0	0.00	5	55.20	55.90	-5	685	-0.73%
2021/09/24	0	0.00	5	55.98	55.70	-5	690	-0.72%
2021/09/23	1	55.50	0	0.00	55.50	1	699	0.14%
2021/09/22	6	55.62	1	55.20	55.30	5	707	0.71%
2021/09/15	0	0.00	1	57.00	56.90	-1	728	-0.14%
2021/09/14	4	57.75	0	0.00	57.30	4	735	0.54%
2021/09/10	0	0.00	11	58.84	58.80	-11	747	-1.47%
2021/09/09	3	59.30	13	60.98	59.80	-10	745	-1.34%
2021/09/08	5	57.84	0	0.00	61.40	5	677	0.74%
2021/09/07	7	56.63	1	56.10	55.90	6	639	0.94%
2021/09/06	15	56.47	38	55.99	55.30	-23	634	-3.62%
2021/09/03	0	0.00	5	59.30	59.60	-5	617	-0.81%
2021/09/02	8	59.45	11	59.55	59.00	-3	626	-0.48%
2021/09/01	0	0.00	10	57.51	58.90	-10	625	-1.60%
2021/08/31	0	0.00	2	58.20	58.20	-2	636	-0.31%
2021/08/30	0	0.00	10	58.65	58.50	-10	667	-1.50%
2021/08/27	0	0.00	8	58.81	59.00	-8	691	-1.16%
2021/08/25	0	0.00	16	59.41	59.50	-16	740	-2.16%
2021/08/24	0	0.00	28	59.03	58.40	-28	798	-3.50%
2021/08/20	1	58.59	4	57.60	58.20	-3	819	-0.36%
2021/08/19	0	0.00	1	59.30	58.00	-1	829	-0.12%
2021/08/18	3	59.37	19	59.81	60.50	-16	844	-1.89%
2021/08/17	0	0.00	24	59.11	58.00	-24	866	-2.77%
2021/08/16	0	0.00	42	59.64	59.50	-42	885	-4.74%
2021/08/13	0	0.00	9	65.68	64.00	-9	900	-1.00%
2021/08/12	0	0.00	5	66.30	65.80	-5	1,003	-0.50%
2021/08/11	4	66.50	5	66.50	66.10	-1	1,148	-0.09%
2021/08/10	1	66.50	7	66.83	66.60	-6	1,384	-0.43%
2021/08/09	5	68.42	10	68.20	67.70	-5	1,610	-0.31%
2021/08/06	0	0.00	2	70.15	69.90	-2	1,775	-0.11%
2021/08/05	2	71.80	2	71.60	71.80	0	1,819	0.00%
2021/08/04	2	71.10	5	71.00	71.00	-3	1,885	-0.16%
2021/08/02	0	0.00	6	70.07	70.10	-6	1,919	-0.31%
2021/07/30	0	0.00	8	69.95	69.80	-8	1,928	-0.41%
2021/07/28	9	70.30	1	70.20	69.80	8	1,961	0.41%
2021/07/27	0	0.00	1	73.50	71.90	-1	1,974	-0.05%
2021/07/26	1	72.50	2	72.50	72.40	-1	1,993	-0.05%
2021/07/22	2	73.65	0	0.00	72.90	2	2,059	0.10%
2021/07/21	11	74.91	0	0.00	73.10	11	2,064	0.53%
2021/07/20	5	77.40	0	0.00	76.10	5	2,061	0.24%
2021/07/19	2	82.50	0	0.00	82.60	2	2,057	0.10%
2021/07/16	0	0.00	2	84.00	83.60	-2	2,059	-0.10%
2021/07/15	0	0.00	1	83.70	83.90	-1	2,057	-0.05%
2021/07/14	1	82.70	2	83.75	82.90	-1	2,059	-0.05%
2021/07/13	6	83.67	1	82.70	82.70	5	2,065	0.24%
2021/07/09	3	83.30	0	0.00	83.20	3	2,081	0.14%
2021/07/08	0	0.00	5	84.26	84.20	-5	2,109	-0.24%
2021/07/07	0	0.00	4	83.68	83.30	-4	2,142	-0.19%
2021/07/06	3	82.97	2	82.85	83.00	1	2,169	0.05%
2021/07/02	0	0.00	1	80.70	80.20	-1	2,221	-0.05%
2021/07/01	3	79.57	2	79.20	79.20	1	2,321	0.04%
2021/06/30	8	79.90	6	79.72	79.90	2	2,424	0.08%
2021/06/29	2	80.45	0	0.00	80.10	2	2,450	0.08%
2021/06/28	1	81.00	0	0.00	81.10	1	2,484	0.04%
2021/06/25	0	0.00	2	82.10	81.80	-2	2,532	-0.08%
2021/06/22	2	80.30	0	0.00	80.10	2	2,552	0.08%
2021/06/21	2	80.55	0	0.00	80.10	2	2,554	0.08%
2021/06/18	3	81.50	0	0.00	81.50	3	2,556	0.12%
2021/06/17	3	81.80	0	0.00	82.10	3	2,570	0.12%
2021/06/16	8	82.06	7	82.40	81.70	1	2,646	0.04%
2021/06/15	7	83.51	0	0.00	83.20	7	2,676	0.26%
2021/06/11	3	83.60	0	0.00	83.30	3	2,686	0.11%
2021/06/10	0	0.00	2	83.40	83.80	-2	2,723	-0.07%
2021/06/09	10	83.60	0	0.00	83.40	10	2,757	0.36%
2021/06/08	2	83.30	0	0.00	83.60	2	2,781	0.07%
2021/06/07	1	84.50	3	83.87	84.20	-2	2,797	-0.07%
2021/06/04	1	87.00	0	0.00	87.30	1	2,784	0.04%
2021/06/02	0	0.00	1	86.60	86.60	-1	2,833	-0.04%
2021/06/01	2	86.75	6	86.23	87.90	-4	2,814	-0.14%
2021/05/31	0	0.00	1	84.40	84.30	-1	2,781	-0.04%
2021/05/28	1	83.30	0.2	83.50	83.40	0.8	2,785	0.03%
2021/05/27	3	82.97	0	0.00	82.90	3	2,797	0.11%
2021/05/26	2	84.40	0	0.00	83.60	2	2,793	0.07%
2021/05/25	5	83.46	0	0.00	83.80	5	2,794	0.18%
2021/05/24	5	86.00	4	85.55	84.80	1	2,807	0.04%
2021/05/21	3	83.57	0	0.00	83.60	3	2,806	0.11%
2021/05/20	7	85.21	27	90.19	83.50	-20	2,809	-0.71%
2021/05/19	6	92.63	4	92.28	90.10	2	2,719	0.07%
2021/05/18	10	91.33	6	93.25	91.60	4	2,600	0.15%
2021/05/17	12	93.07	11	93.60	94.10	1	2,390	0.04%
2021/05/14	2	88.05	13	88.37	85.60	-11	2,190	-0.50%
2021/05/13	0	0.00	9.2	85.00	85.00	-9.2	2,052	-0.45%
2021/05/12	14	80.21	3	80.30	77.30	11	2,048	0.54%
2021/05/11	23	80.52	15	80.03	80.10	8	2,072	0.39%
2021/05/10	0	0.00	3	84.50	84.50	-3	2,300	-0.13%
2021/05/06	5	83.90	3	84.10	82.70	2	2,455	0.08%
2021/05/05	5	86.00	3	86.00	84.80	2	2,547	0.08%
2021/05/04	8	82.48	2	83.30	83.00	6	2,970	0.20%
2021/05/03	1	86.10	12	87.15	85.50	-11	3,053	-0.36%
2021/04/29	2	86.90	2	87.00	89.00	0	3,046	0.00%
2021/04/28	10	87.38	5	87.50	87.90	5	3,068	0.16%
2021/04/27	0	0.00	2	84.00	84.60	-2	3,049	-0.07%
2021/04/26	0	0.00	1	82.50	83.00	-1	3,058	-0.03%
2021/04/23	2	82.00	42	81.67	82.00	-40	3,076	-1.30%
2021/04/22	3	82.33	64	82.96	81.90	-61	3,090	-1.97%
2021/04/21	0	0.00	7	83.93	84.20	-7	3,076	-0.23%
2021/04/20	0	0.00	2	85.20	84.30	-2	3,077	-0.06%
2021/04/19	2	85.10	33	85.15	85.10	-31	3,079	-1.01%
2021/04/16	0	0.00	1	86.10	86.40	-1	3,099	-0.03%
2021/04/15	5	85.86	0	0.00	86.70	5	3,103	0.16%
2021/04/14	7	84.94	13	83.75	83.70	-6	3,113	-0.19%
2021/04/13	35	88.39	5	88.30	85.90	30	3,143	0.95%
2021/04/12	4	88.30	15	88.37	88.40	-11	3,106	-0.35%
2021/04/09	0	0.00	1	91.50	91.40	-1	3,081	-0.03%
2021/04/08	2	93.00	4	91.10	91.10	-2	3,091	-0.06%
2021/04/07	1	93.30	29	95.80	93.00	-28	3,061	-0.91%
2021/04/06	26	88.79	7	92.30	94.30	19	2,968	0.64%
2021/04/01	4	85.48	1	87.10	85.80	3	2,875	0.10%
2021/03/31	7	85.27	3	85.60	85.70	4	2,864	0.14%
2021/03/30	1	84.00	3	84.70	85.00	-2	2,883	-0.07%
2021/03/29	0	0.00	13	82.35	82.50	-13	2,880	-0.45%
2021/03/26	3	81.10	0	0.00	81.00	3	2,948	0.10%
2021/03/25	6	81.12	0	0.00	80.30	6	2,950	0.20%
2021/03/24	6	81.55	8	81.89	81.50	-2	2,951	-0.07%
2021/03/23	6	82.25	1	81.60	81.50	5	2,952	0.17%
2021/03/22	6	82.20	10	82.29	82.00	-4	2,966	-0.13%
2021/03/19	10	83.67	0	0.00	82.80	10	2,980	0.34%
2021/03/18	0	0.00	3.2	84.42	84.40	-3.2	2,924	-0.11%
2021/03/15	1	82.30	9	80.91	82.30	-8	2,909	-0.28%
2021/03/12	0	0.00	2	80.15	79.40	-2	2,903	-0.07%
2021/03/11	10	77.77	8	78.40	78.70	2	2,975	0.07%
2021/03/10	1	75.50	0	0.00	75.70	1	2,985	0.03%
2021/03/09	6	73.70	5	73.80	74.40	1	3,004	0.03%
2021/03/08	22	73.43	3	72.77	72.60	19	3,053	0.62%
2021/03/05	8	75.84	1	76.20	75.20	7	3,010	0.23%
2021/03/04	5	78.10	0	0.00	77.00	5	3,041	0.16%
2021/03/03	0	0.00	0.3	81.00	80.70	-0.3	3,057	-0.01%
2021/03/02	1	80.30	0	0.00	79.80	1	3,064	0.03%
2021/02/26	12	79.93	0	0.00	79.70	12	3,060	0.39%
2021/02/24	14	81.24	9	83.21	80.60	5	3,078	0.16%
2021/02/23	2	81.25	1	81.50	80.70	1	3,046	0.03%
2021/02/22	13	81.08	2	81.60	81.60	11	3,062	0.36%
2021/02/19	13	77.44	0	0.00	78.70	13	3,050	0.43%
2021/02/18	3	77.03	5	78.00	78.20	-2	3,053	-0.07%
2021/02/17	22	75.16	2	74.95	75.00	20	3,050	0.66%
2021/02/05	0	0.00	5	76.24	76.10	-5	3,042	-0.16%
2021/02/04	8	77.96	47	78.10	78.00	-39	3,029	-1.29%
2021/02/03	2	80.55	1	80.10	79.40	1	3,135	0.03%
2021/02/02	11	81.09	4	81.68	81.10	7	3,260	0.21%
2021/02/01	8	84.81	4	85.88	83.80	4	3,226	0.12%
2021/01/29	0	0.00	4	80.63	80.50	-4	3,032	-0.13%
2021/01/28	8	80.58	4	81.58	79.70	4	3,125	0.13%
2021/01/27	4	79.75	0	0.00	78.50	4	3,111	0.13%
2021/01/26	24	77.92	10	80.05	82.00	14	3,061	0.46%
2021/01/25	2	73.05	4	76.40	78.50	-2	2,700	-0.07%
2021/01/22	9.5	70.12	4.2	71.07	71.40	5.2	2,676	0.20%
2021/01/21	5	70.16	11	72.37	69.30	-6	2,765	-0.22%
2021/01/20	41	69.91	0	0.00	67.30	41	2,806	1.46%
2021/01/19	11	70.60	7.5	70.60	71.20	3.5	3,024	0.12%
2021/01/18	14	68.41	1	68.50	68.50	13	3,067	0.42%
2021/01/15	5	68.58	4	68.43	67.10	1	3,104	0.03%
2021/01/14	1	71.80	0	0.00	71.10	1	3,143	0.03%
2021/01/13	8	71.76	10.4	71.39	71.20	-2.4	3,216	-0.07%
2021/01/12	18	72.15	0	0.00	71.20	18	3,344	0.54%
2021/01/11	11	71.60	12	72.53	73.10	-1	3,503	-0.03%
2021/01/08	7	71.10	0	0.00	71.50	7	3,587	0.20%
2021/01/06	47	74.16	61	75.53	72.70	-14	3,784	-0.37%
2021/01/05	30	78.70	0	0.00	77.60	30	3,846	0.78%
2021/01/04	27	78.97	1	78.60	78.50	26	3,916	0.66%
2020/12/31	14	81.51	5	81.34	80.00	9	4,015	0.22%
2020/12/30	51	79.47	1	79.50	79.70	50	4,096	1.22%
2020/12/29	2	78.70	0	0.00	78.20	2	4,299	0.05%
2020/12/28	5	78.96	0	0.00	78.60	5	4,814	0.10%
2020/12/25	1	81.40	5	80.28	80.00	-4	4,964	-0.08%
2020/12/24	0	0.00	10	79.86	81.30	-10	5,099	-0.20%
2020/12/23	9	79.02	0	0.00	77.60	9	5,344	0.17%
2020/12/22	2	81.90	11	81.81	81.00	-9	5,549	-0.16%
2020/12/21	1	77.40	0	0.00	78.90	1	5,680	0.02%
2020/12/18	3	78.20	0	0.00	77.80	3	5,924	0.05%
2020/12/17	0	0.00	3	80.00	79.10	-3	6,086	-0.05%
2020/12/16	0	0.00	7.1	80.13	80.90	-7.1	6,228	-0.11%
2020/12/15	6	79.77	0	0.00	78.60	6	6,587	0.09%
2020/12/14	1	82.20	11	81.78	80.60	-10	6,729	-0.15%
2020/12/11	1	81.30	4	82.00	83.00	-3	7,071	-0.04%
2020/12/10	3	81.43	0	0.00	80.80	3	7,585	0.04%
2020/12/09	2	84.10	4	84.05	83.50	-2	8,141	-0.02%
2020/12/08	2	84.00	10	84.55	84.40	-8	8,543	-0.09%
2020/12/07	12	82.25	16.3	81.76	84.00	-4.3	8,900	-0.05%
2020/12/04	0	0.00	2	85.65	85.90	-2	9,134	-0.02%
2020/12/03	14	86.33	10.2	86.38	86.00	3.8	9,670	0.04%
2020/12/02	11	89.29	3	88.23	88.40	8	9,884	0.08%
2020/12/01	1	91.10	1	90.10	90.10	0	10,105	0.00%
2020/11/30	3	93.90	1	92.50	92.50	2	10,551	0.02%
2020/11/27	0	0.00	2	94.30	94.40	-2	10,802	-0.02%
2020/11/26	0	0.00	6	91.30	91.20	-6	10,955	-0.05%
2020/11/25	1	92.00	0	0.00	91.40	1	11,145	0.01%
2020/11/23	0	0.00	1	93.90	93.00	-1	11,923	-0.01%
2020/11/20	0	0.00	6	91.42	91.90	-6	12,229	-0.05%
2020/11/19	1	92.30	2	95.80	92.70	-1	12,462	-0.01%
2020/11/18	0	0.00	4.2	91.23	91.70	-4.2	12,489	-0.03%
2020/11/17	1	89.60	5	88.70	88.90	-4	12,535	-0.03%
2020/11/16	1	90.50	0	0.00	89.60	1	12,616	0.01%
2020/11/11	1	88.20	7	90.06	91.50	-6	12,799	-0.05%
2020/11/10	13	88.94	43	88.96	86.60	-30	12,722	-0.24%
2020/11/09	2	95.30	3	96.20	96.20	-1	12,636	-0.01%
2020/11/06	1	94.20	4.5	94.58	94.20	-3.5	12,631	-0.03%
2020/11/05	8	95.04	20.6	95.64	93.80	-12.6	12,612	-0.10%
2020/11/04	2	92.80	5	93.62	95.50	-3	12,674	-0.02%
2020/11/03	4	91.73	4	93.23	91.50	0	12,892	0.00%
2020/11/02	1	92.00	13	90.47	91.60	-12	13,125	-0.09%
2020/10/30	9	92.63	0	0.00	91.20	9	13,398	0.07%
2020/10/29	16	94.59	22	94.65	96.00	-6	13,509	-0.04%
2020/10/28	1	94.80	7	94.86	93.50	-6	13,485	-0.04%
2020/10/27	16	95.78	118.5	95.16	94.10	-102.5	13,516	-0.76%	大賣/鉅額交易
2020/10/26	2	93.95	53	94.46	93.00	-51	13,429	-0.38%
2020/10/23	4	95.93	607	96.11	96.20	-603	13,482	-4.47%	大賣/鉅額交易
2020/10/22	2	97.15	12	96.37	95.70	-10	13,586	-0.07%
2020/10/21	5	98.18	16	97.83	98.00	-11	13,941	-0.08%
2020/10/20	17	100.42	32	100.94	98.20	-15	14,144	-0.11%
2020/10/19	1	100.00	34	97.74	101.00	-33	14,069	-0.23%
2020/10/16	9	104.00	12	102.71	101.00	-3	13,966	-0.02%
2020/10/15	0.1	106.00	2	106.75	106.00	-2	13,966	-0.01%
2020/10/14	2	109.50	2	109.50	107.00	0	14,113	0.00%
2020/10/13	10	112.50	14	110.21	108.50	-4	14,149	-0.03%
2020/10/12	1.1	108.91	21	109.43	108.00	-19.9	14,122	-0.14%
2020/10/08	2.1	112.43	2	113.00	111.50	0.1	14,483	0.00%
2020/10/07	7	111.79	6	110.58	113.50	1	14,757	0.01%
2020/10/06	18	114.83	18	112.14	110.00	0	14,861	0.00%
2020/10/05	17	113.71	20.1	114.10	113.50	-3.1	14,986	-0.02%
2020/09/30	0	0.00	168	106.64	108.00	-168	14,540	-1.16%	大賣/鉅額交易
2020/09/29	7	107.50	7	108.43	106.00	0	14,428	0.00%
2020/09/28	35	110.46	53.1	109.60	110.50	-18.1	14,306	-0.13%
2020/09/25	6	110.92	46	106.20	107.50	-40	14,044	-0.28%
2020/09/24	39	113.22	146	112.98	111.50	-107	13,807	-0.78%	大賣/鉅額交易
2020/09/23	8	119.00	4	119.00	115.00	4	13,614	0.03%
2020/09/22	27	115.72	55	116.65	122.50	-28	13,371	-0.21%
2020/09/21	11.1	119.40	2	118.00	118.00	9.1	13,242	0.07%
2020/09/18	11	122.55	12	122.04	121.00	-1	13,178	-0.01%
2020/09/17	9	118.56	9.2	118.92	118.00	-0.2	12,813	0.00%
2020/09/16	21	120.31	10.1	120.10	120.00	10.9	12,653	0.09%
2020/09/15	19	118.79	14.1	118.58	119.50	4.9	12,330	0.04%
2020/09/14	38	105.16	192	108.43	115.50	-154	11,909	-1.29%	大賣/鉅額交易
2020/09/11	45	110.94	194.3	111.65	105.00	-149.3	11,420	-1.31%	大賣/鉅額交易
2020/09/10	26	121.44	221	118.45	116.00	-195	11,022	-1.77%	大賣/鉅額交易
2020/09/09	45	126.28	190	127.56	127.00	-145	10,650	-1.36%	大賣/鉅額交易
2020/09/08	28	140.04	75.3	139.77	129.50	-47.3	10,349	-0.46%
2020/09/07	37.1	147.42	20	150.10	138.00	17.1	9,837	0.17%
2020/09/04	24	150.46	27	151.87	153.00	-3	9,735	-0.03%
2020/09/03	45	152.34	62.3	153.50	152.00	-17.3	9,475	-0.18%
2020/09/02	4	143.75	109.7	145.72	146.00	-105.7	9,011	-1.17%	大賣/鉅額交易
2020/09/01	15.3	134.74	34.8	137.56	133.00	-19.6	8,749	-0.22%
2020/08/31	170	142.74	63	142.29	137.50	107	8,609	1.24%	大買/鉅額交易
2020/08/28	17	135.76	143	141.98	143.00	-126	8,406	-1.50%	大賣/鉅額交易
2020/08/27	189	138.66	235.1	141.52	138.00	-46.1	8,132	-0.57%	大買/大賣/
2020/08/26	17	131.41	258.3	132.65	134.50	-241.3	7,617	-3.17%	大賣/鉅額交易
2020/08/25	17	117.94	230.1	121.13	122.50	-213.1	7,318	-2.91%	大賣/鉅額交易
2020/08/24	5	107.40	69.1	109.54	111.50	-64.1	7,075	-0.91%
2020/08/21	0	0.00	69	103.90	104.00	-69	7,020	-0.98%
2020/08/20	20.3	94.34	16	94.21	94.80	4.3	6,960	0.06%
2020/08/19	25.1	105.79	23	100.54	101.50	2.1	6,866	0.03%
2020/08/18	3	98.67	42	106.32	109.00	-39	6,784	-0.57%
2020/08/17	1	99.10	81	101.88	102.00	-80	6,746	-1.19%
2020/08/14	1	83.20	76.2	91.18	93.00	-75.2	6,682	-1.13%
2020/08/13	20	80.23	46.7	82.16	84.60	-26.7	6,635	-0.40%
2020/08/12	0	0.00	40.2	73.28	77.00	-40.2	6,562	-0.61%
2020/08/11	0	0.00	6.5	77.41	75.30	-6.5	6,537	-0.10%
2020/08/10	119	75.07	14.6	76.35	76.80	104.4	6,528	1.60%	大買/鉅額交易
2020/08/07	432	74.86	30.4	74.56	76.00	401.6	6,383	6.29%	大買/鉅額交易
2020/08/06	13	70.18	38	72.40	72.60	-25	6,170	-0.41%
2020/08/05	41	62.49	25	64.98	66.00	16	5,905	0.27%
2020/08/04	16	59.42	49.1	60.45	61.00	-33.1	5,588	-0.59%
2020/08/03	29	54.22	4	55.25	55.50	25	5,443	0.46%
2020/07/31	77	55.06	1	54.20	54.20	76	5,413	1.40%
2020/07/30	42	55.21	47	55.45	54.50	-5	5,353	-0.09%
2020/07/29	5	53.36	6	53.53	53.20	-1	5,232	-0.02%
2020/07/28	14	53.81	4	51.65	51.60	10	5,178	0.19%
2020/07/27	29	54.33	30.9	56.05	56.40	-1.9	5,049	-0.04%
2020/07/24	45	49.91	36	51.58	53.20	9	4,682	0.19%
2020/07/23	9	47.55	9	48.03	48.40	0	4,455	0.00%
2020/07/22	0	0.00	2	46.75	47.40	-2	4,559	-0.04%
2020/07/21	20	46.90	3	45.85	45.90	17	4,595	0.37%
2020/07/20	24	46.44	15	46.17	45.90	9	4,681	0.19%
2020/07/17	2	48.15	41	48.90	49.15	-39	4,652	-0.84%
2020/07/16	6	44.68	0	0.00	44.70	6	4,832	0.12%
2020/07/15	25	46.53	41.5	48.25	45.60	-16.5	4,796	-0.34%
2020/07/14	14	45.67	88.4	46.16	46.35	-74.4	4,495	-1.65%
2020/07/13	4	42.58	8	43.37	42.15	-4	4,177	-0.10%
2020/07/10	9	39.13	55.9	40.03	41.10	-46.9	3,988	-1.17%
2020/07/09	10	36.70	14	37.40	37.40	-4	3,698	-0.11%
2020/07/08	55	33.57	10	33.58	34.00	45	3,653	1.23%
2020/07/07	18	32.46	0	0.00	32.50	18	3,651	0.49%
2020/07/06	19	33.03	3	33.78	32.60	16	3,671	0.44%
2020/07/03	2	32.20	3	32.20	32.60	-1	3,751	-0.03%
2020/07/02	11	31.86	1	32.15	31.90	10	3,737	0.27%
2020/07/01	5	32.40	2	32.90	32.10	3	3,756	0.08%
2020/06/30	5	33.24	2	33.45	32.50	3	3,755	0.08%
2020/06/29	0	0.00	11	32.49	32.40	-11	3,763	-0.29%
2020/06/24	5	31.84	0	0.00	31.70	5	3,724	0.13%
2020/06/22	1	31.75	2	32.25	31.75	-1	3,769	-0.03%
2020/06/19	71	34.74	13	35.23	32.70	58	3,768	1.54%
2020/06/18	2	32.93	23.1	33.46	34.25	-21.1	3,646	-0.58%
2020/06/16	7	30.46	1	30.55	30.70	6	3,608	0.17%
2020/06/15	0	0.00	2	31.00	30.05	-2	3,613	-0.06%
2020/06/12	17	29.93	7	30.21	29.90	10	3,650	0.27%
2020/06/11	16	32.07	23	31.25	31.00	-7	3,645	-0.19%
2020/06/10	6	29.90	35	30.01	29.95	-29	3,531	-0.82%
2020/06/09	7	29.91	0	0.00	29.75	7	3,611	0.19%
2020/06/08	14	29.79	56	29.82	29.85	-42	3,650	-1.15%
2020/06/05	9	31.82	0	0.00	32.00	9	3,665	0.25%
2020/06/03	3	30.80	2	31.20	30.60	1	3,758	0.03%
2020/06/02	0	30.80	0	0.00	30.60	0	3,832	0.00%
2020/06/01	0	0.00	5	30.85	31.10	-5	3,899	-0.13%
2020/05/29	5	29.93	0	0.00	29.95	5	4,024	0.12%
2020/05/28	1	30.35	9	29.57	29.55	-8	4,113	-0.19%
2020/05/27	7	29.43	0	0.00	29.50	7	4,184	0.17%
2020/05/22	1	30.35	0	0.00	29.60	1	4,330	0.02%
2020/05/21	1	31.00	0	0.00	31.15	1	4,344	0.02%
2020/05/15	0	0.00	16	30.92	30.50	-16	4,493	-0.36%
2020/05/13	15	33.78	17	34.13	34.00	-2	4,453	-0.04%
2020/05/12	6	32.47	2	32.20	32.55	4	4,383	0.09%
2020/05/11	6	31.15	4	32.18	32.00	2	4,370	0.05%
2020/05/07	0	0.00	4	32.56	32.55	-4	4,354	-0.09%
2020/05/06	28	33.36	37	32.11	31.70	-9	4,302	-0.21%
2020/05/05	4	33.00	16	33.45	33.05	-12	4,245	-0.28%
2020/05/04	12	33.48	0	0.00	33.40	12	4,214	0.28%
2020/04/30	56	33.26	5	33.30	33.05	51	4,158	1.23%
2020/04/29	1	32.95	4	33.95	33.35	-3	4,132	-0.07%
2020/04/28	2	34.03	7	34.21	33.85	-5	4,088	-0.12%
2020/04/27	17	35.72	43	35.82	34.65	-26	4,034	-0.64%
2020/04/24	0	0.00	4	34.08	34.10	-4	3,866	-0.10%
2020/04/23	11	34.06	17	34.27	34.00	-6	3,760	-0.16%
2020/04/22	8	33.49	6	32.51	32.60	2	3,554	0.06%
2020/04/21	9	31.97	139	33.40	33.60	-130	3,362	-3.87%	大賣/鉅額交易
2020/04/20	12	29.84	13	29.48	30.55	-1	2,971	-0.03%
2020/04/17	9	29.86	9	30.26	29.00	0	2,903	0.00%
2020/04/16	0	0.00	4	28.60	29.90	-4	2,767	-0.14%
2020/04/15	1	27.20	2	27.13	27.20	-1	2,694	-0.04%
2020/04/14	0	0.00	2	29.00	28.00	-2	2,653	-0.08%
2020/04/10	3	28.73	4	29.46	29.00	-1	2,561	-0.04%
2020/04/09	3	28.53	6	29.15	28.40	-3	2,506	-0.12%
2020/04/08	2	30.00	4	30.26	29.60	-2	2,448	-0.08%
2020/04/07	0	0.00	3	29.20	29.20	-3	2,324	-0.13%
2020/04/06	0	0.00	2	25.50	26.55	-2	2,317	-0.09%
2020/04/01	0	0.00	1	25.15	24.15	-1	2,278	-0.04%
2020/03/31	1	25.60	0	0.00	24.80	1	2,257	0.04%
2020/03/30	0	0.00	6	24.50	25.00	-6	2,199	-0.27%
2020/03/27	5	22.58	1	22.65	22.75	4	2,148	0.19%
2020/03/26	1	22.05	2	22.30	21.65	-1	2,095	-0.05%
2020/03/25	2	22.05	1	22.00	22.15	1	2,062	0.05%
2020/03/24	0	0.00	1	20.00	20.15	-1	2,019	-0.05%
2020/03/20	2	21.80	4	21.83	20.20	-2	1,977	-0.10%
2020/03/19	1	21.49	0	0.00	20.85	1	1,922	0.05%
2020/03/18	2	24.93	2	23.15	23.15	0	1,892	0.00%
2020/03/17	6	26.42	2	25.85	25.70	4	1,818	0.22%
2020/03/16	0	0.00	12	27.78	27.80	-12	1,754	-0.68%
2020/03/13	33	23.72	80.8	24.26	25.30	-47.8	1,716	-2.79%
2020/03/12	5.3	25.83	28	25.93	24.70	-22.7	1,608	-1.41%
2020/03/11	24	29.11	37	29.08	27.40	-13	1,552	-0.84%
2020/03/10	88.4	29.92	58.8	30.94	30.40	29.6	1,499	1.97%
2020/03/09	26	34.30	136.7	33.04	32.95	-110.7	1,433	-7.72%	大賣/鉅額交易
2020/03/06	3	36.20	18	36.04	35.00	-15	1,333	-1.12%
2020/03/05	10	36.24	12.1	36.28	36.00	-2.1	1,242	-0.16%
2020/03/04	27.1	36.37	103.7	36.56	37.10	-76.6	1,151	-6.65%	大賣/
2020/03/03	14	32.03	99.1	32.30	33.75	-85.1	996	-8.53%
2020/03/02	0	0.00	66	29.82	30.70	-66	900	-7.33%
2020/02/27	4	27.74	37	27.79	28.00	-33	812	-4.06%
2020/02/26	0	0.00	47.6	27.37	28.60	-47.6	747	-6.37%
2020/02/25	10	25.37	26.8	25.73	26.00	-16.8	655	-2.56%
2020/02/24	0	0.00	30	26.14	25.85	-30	626	-4.79%
2020/02/21	0	0.00	24	25.96	25.80	-24	577	-4.15%
2020/02/20	0	0.00	22.5	25.40	26.30	-22.5	545	-4.12%
2020/02/19	3	25.97	5	25.38	24.90	-2	484	-0.41%
2020/02/18	6	24.88	39.4	25.24	25.90	-33.4	395	-8.45%
2020/02/17	4	23.58	7	24.34	24.45	-3	336	-0.89%
2020/02/13	1	22.65	37.6	22.73	23.20	-36.6	277	-13.15%
2020/02/12	0	0.00	17	21.46	21.60	-17	226	-7.51%
2020/02/11	3	21.23	46	21.03	21.00	-43	210	-20.44%
2020/02/10	0	0.00	27.5	20.42	20.65	-27.5	169	-16.17%
2020/02/06	0	0.00	2	19.20	18.85	-2	125	-1.60%
2020/02/05	0	0.00	13	19.05	18.75	-13	121	-10.69%
2020/02/04	2	19.08	4	19.21	18.40	-2	112	-1.78%
2020/02/03	0	0.00	30	18.74	18.80	-30	102	-29.17%
2020/01/31	0	0.00	29.9	17.93	18.10	-29.9	84	-35.48%
2020/01/30	0	0.00	23	17.25	17.30	-23	74	-30.91%
2020/01/20	0	0.00	6	17.05	17.10	-6	70	-8.48%
2020/01/17	0	0.00	3	16.90	16.90	-3	69	-4.32%
2020/01/10	0	0.00	39	17.12	17.20	-39	73	-52.81%
2020/01/09	0	0.00	5	16.60	16.55	-5	63	-7.84%
2020/01/08	0	0.00	2	16.50	16.50	-2	62	-3.22%
2020/01/07	0	0.00	4	16.50	16.55	-4	61	-6.49%
2020/01/06	0	0.00	4	16.30	16.35	-4	60	-6.66%
2019/12/26	0	0.00	1	16.40	16.40	-1	54	-1.85%
2019/12/25	0	16.50	0	0.00	16.35	0	54	0.01%
2019/12/24	1	16.40	0	0.00	16.50	1	53	1.87%
2019/12/20	0	0.00	5	16.70	16.70	-5	51	-9.70%
2019/12/19	1	16.50	4	16.80	16.50	-3	51	-5.87%
2019/12/18	3	16.65	49	16.64	16.80	-46	47	-95.93%
2019/12/17	5	16.40	1	16.50	16.45	4	42	9.35%
2019/12/16	0	0.00	12	16.60	16.45	-12	42	-28.07%
2019/12/13	0	0.00	5	16.60	16.60	-5	42	-11.90%
2019/12/11	0	0.00	18	16.57	16.60	-18	41	-42.87%
2019/12/10	0	0.00	6	16.50	16.50	-6	42	-14.27%
2019/12/09	0	0.00	3	16.55	16.55	-3	42	-7.11%
2019/12/05	0	0.00	6	16.53	16.50	-6	41	-14.33%
2019/12/04	0	0.00	1.3	16.64	16.65	-1.3	40	-3.20%
2019/12/03	0	0.00	14	16.64	16.55	-14	41	-33.64%
2019/11/26	0	0.00	6	16.70	16.60	-6	41	-14.50%
2019/11/25	0	0.00	6	16.74	16.75	-6	42	-14.23%
2019/11/22	0	0.00	1	16.65	16.65	-1	42	-2.38%
2019/11/19	0	0.00	7	16.49	16.45	-7	42	-16.49%
2019/11/18	0	0.00	2	16.65	16.60	-2	41	-4.87%
2019/11/15	0	0.00	12.1	16.81	16.80	-12.1	40	-29.44%
2019/11/14	0	0.00	5	16.72	16.70	-5	40	-12.24%
2019/11/13	0	0.00	7	16.59	16.75	-7	41	-16.86%
2019/11/12	0	0.00	6	16.32	16.30	-6	41	-14.58%
2019/11/11	0	0.00	7	16.25	16.25	-7	41	-16.80%
2019/11/06	0	0.00	3	16.60	16.65	-3	42	-7.06%
2019/11/05	0	0.00	1	16.70	16.70	-1	43	-2.30%
2019/11/04	0	0.00	4.1	16.69	16.70	-4.1	44	-9.26%
2019/10/31	0	0.00	1	16.85	16.75	-1	41	-2.41%
2019/10/30	0	16.85	2	16.85	16.85	-2	40	-4.86%
2019/10/29	0	0.00	1	16.80	16.80	-1	40	-2.48%
2019/10/28	0.5	16.70	9	16.85	16.85	-8.5	40	-20.78%
2019/10/25	0	0.00	5.5	16.73	16.80	-5.5	40	-13.69%
2019/10/24	0	0.00	43	16.54	16.65	-43	39	-107.90%
2019/10/23	0	16.65	21	16.57	16.65	-21	39	-53.46%
2019/10/22	0.6	16.50	148.3	16.68	16.60	-147.7	39	-377.70%	大賣/鉅額交易
2019/10/09	0	0.00	8	17.86	17.90	-8	36	-21.84%
2019/10/08	0	0.00	1	17.70	17.75	-1	37	-2.68%
2019/10/07	0	0.00	6	17.58	17.65	-6	39	-15.23%
2019/09/26	0	0.00	4	17.80	17.80	-4	40	-9.86%
2019/09/05	0	0.00	1	18.15	17.90	-1	43	-2.30%
2019/08/28	4	18.11	0	0.00	18.20	4	41	9.60%
2019/08/23	0	0.00	1	18.00	18.00	-1	40	-2.48%
2019/08/15	0	0.00	1	17.80	17.80	-1	39	-2.51%
2019/08/14	0	0.00	2	17.45	17.75	-2	39	-5.10%
2019/07/30	0	0.00	2	16.55	16.55	-2	46	-4.26%
2019/07/29	0	0.00	2	16.50	16.55	-2	47	-4.24%
2019/07/23	3	16.65	0	0.00	16.65	3	47	6.37%
2019/07/22	0	0.00	1	16.60	16.55	-1	47	-2.09%
2019/07/19	0	0.00	5	16.40	16.40	-5	47	-10.43%
2019/07/17	0	0.00	5	16.54	16.40	-5	52	-9.48%
2019/07/12	0	0.00	1	16.85	16.70	-1	64	-1.55%
2019/07/02	0	0.00	1	16.50	16.65	-1	66	-1.51%
2019/07/01	1	16.30	2	16.30	16.30	-1	66	-1.51%
2019/06/28	0	0.00	1	16.30	16.35	-1	65	-1.52%
2019/06/20	4	16.60	0	0.00	16.75	4	62	6.45%
2019/06/18	3	16.55	0	0.00	16.75	3	61	4.84%
2019/06/10	0	0.00	2	16.73	16.90	-2	62	-3.18%
2019/05/23	0	0.00	50	16.30	16.30	-50	65	-76.33%
2019/05/15	0	0.00	7	17.40	17.40	-7	65	-10.74%
2019/04/24	0	0.00	1	19.55	18.80	-1	65	-1.53%
2019/04/22	0	0.00	14	19.95	19.80	-14	59	-23.35%
2019/04/19	0	0.00	18	18.57	19.25	-18	47	-37.83%
2019/04/18	1	18.30	0	0.00	18.30	1	44	2.26%
2019/04/15	0	0.00	3.8	18.46	18.45	-3.8	45	-8.45%
2019/04/12	0	0.00	8	18.79	18.70	-8	44	-17.92%
2019/04/11	0	0.00	3	18.88	18.80	-3	43	-6.88%
2019/04/10	0	0.00	4	18.24	18.30	-4	40	-9.88%
2019/04/09	0	0.00	1	18.20	18.10	-1	40	-2.50%
2019/04/08	0	0.00	0.3	18.10	18.15	-0.3	39	-0.75%
2019/04/03	0	0.00	2	18.13	18.00	-2	39	-5.10%
2019/04/02	0	0.00	4	18.05	18.00	-4	38	-10.36%
2019/03/29	0	0.00	1	18.00	17.75	-1	37	-2.65%
2019/03/26	0	0.00	6.3	17.69	17.85	-6.3	38	-16.40%
2019/03/20	0	0.00	1	18.20	18.00	-1	43	-2.29%
2019/03/15	0	0.00	3	18.15	18.05	-3	44	-6.72%
2019/03/14	0	0.00	2	18.00	18.00	-2	44	-4.45%
2019/03/13	0	0.00	1	18.10	18.00	-1	46	-2.16%
2019/03/12	0	0.00	1	18.20	18.15	-1	52	-1.90%
2019/03/08	0	0.00	1	18.25	18.15	-1	54	-1.82%
2019/03/07	0	0.00	1	18.20	18.10	-1	56	-1.78%
2019/03/04	0	0.00	1	18.05	18.10	-1	61	-1.64%
2019/02/27	0	0.00	1	18.05	18.10	-1	71	-1.40%
2019/02/26	0	0.00	1	18.10	18.00	-1	73	-1.36%
2019/02/25	0	0.00	1	18.10	18.00	-1	77	-1.29%
2019/02/21	0	0.00	1	18.00	18.00	-1	122	-0.82%
2019/02/19	0	0.00	0.7	17.90	18.00	-0.7	122	-0.59%
2019/02/18	0	0.00	1	18.00	17.95	-1	121	-0.82%
2019/02/15	0	0.00	2	18.00	17.95	-2	120	-1.66%
2019/02/14	0	0.00	1	17.90	17.95	-1	119	-0.84%
2019/02/12	0	0.00	1	17.25	17.40	-1	116	-0.86%
2019/01/25	0	0.00	13	16.33	16.35	-13	113	-11.49%
2019/01/24	0	0.00	15	16.16	16.15	-15	111	-13.41%
2019/01/21	0	0.00	50.7	16.13	16.15	-50.7	111	-45.44%
2019/01/18	0	0.00	13	16.20	16.10	-13	110	-11.75%
2019/01/17	0	0.00	16	16.27	16.20	-16	110	-14.52%
2019/01/16	0	0.00	73	16.19	16.25	-73	109	-66.53%
2019/01/15	0	0.00	25	16.21	16.20	-25	108	-23.05%
2019/01/14	0	0.00	10	16.21	16.20	-10	107	-9.27%
2019/01/09	0	0.00	34	16.53	16.45	-34	107	-31.58%
2019/01/08	0	0.00	22	16.61	16.45	-22	106	-20.59%
2019/01/07	0	0.00	64	16.44	16.65	-64	106	-60.13%
2018/12/06	0	0.00	0	16.90	17.05	0	106	-0.03%
2018/11/12	3	16.25	0	0.00	16.20	3	34	8.58%
2018/11/05	0	0.00	10	16.20	16.50	-10	36	-27.75%
2018/10/31	3	16.35	0	0.00	16.40	3	40	7.43%
2018/10/25	0	0.00	0.3	16.80	16.90	-0.3	44	-0.69%
2018/09/28	0	0.00	11	19.06	19.25	-11	50	-21.78%
2018/08/13	2	19.95	0	0.00	20.00	2	110	1.81%
2018/08/09	1	20.15	0	0.00	20.20	1	108	0.92%
2018/08/07	0	0.00	2	21.15	20.95	-2	104	-1.91%
2018/08/03	1	21.10	0	0.00	20.90	1	103	0.97%
2018/07/31	0	0.00	0.4	20.80	20.90	-0.4	100	-0.36%
2018/07/13	0	0.00	0.3	20.10	20.25	-0.3	95	-0.26%
2018/07/02	0	0.00	1	21.00	20.75	-1	93	-1.07%
2018/06/13	0	0.00	33.5	20.36	20.60	-33.5	82	-40.69%
2018/06/12	0	0.00	4	20.55	20.45	-4	79	-5.04%
2018/06/08	0	0.00	20	20.50	20.55	-20	75	-26.56%
2018/06/06	0	0.00	39	20.94	20.50	-39	67	-57.68%
2018/06/05	0	0.00	3	19.30	19.20	-3	40	-7.33%
2018/06/04	0	0.00	5	19.15	19.30	-5	40	-12.30%
2018/06/01	0	0.00	0.8	18.60	18.70	-0.8	41	-1.89%
2018/05/23	10	18.45	2	18.50	18.60	8	53	15.08%
2018/05/18	0	0.00	4	18.00	18.15	-4	56	-7.03%
2018/05/16	0	0.00	1	18.00	18.20	-1	59	-1.69%
2018/05/09	0	0.00	5	18.60	19.25	-5	95	-5.26%
2018/05/08	0	0.00	4	18.43	18.50	-4	96	-4.13%
2018/05/07	0	0.00	3	18.25	18.25	-3	97	-3.07%
2018/05/03	0	0.00	0.5	18.40	18.55	-0.5	100	-0.50%
2018/04/25	0	0.00	2	18.15	18.40	-2	113	-1.77%
2018/04/19	2	18.50	0	0.00	18.35	2	116	1.72%
2018/04/18	0	0.00	2	18.80	18.80	-2	115	-1.73%
2018/04/10	0	0.00	10	19.20	19.40	-10	117	-8.54%
2018/03/30	0	0.00	4	19.61	19.60	-4	113	-3.53%
2018/03/27	0	0.00	4	20.50	20.00	-4	114	-3.50%
2018/03/23	0	0.00	5	20.00	20.15	-5	113	-4.40%
2018/03/12	10	20.95	0	0.00	20.75	10	108	9.20%
2018/02/27	1	21.30	1	21.40	20.70	0	104	0.00%
2018/02/23	0	0.00	5	21.45	21.50	-5	100	-4.96%
2018/02/22	0	0.00	1	21.00	21.30	-1	93	-1.07%
2018/02/21	0	0.00	5	20.50	20.70	-5	91	-5.46%
2018/02/07	0	0.00	0.2	20.30	20.40	-0.2	88	-0.17%
2018/02/05	0	0.00	3	20.87	21.60	-3	82	-3.64%
2018/02/02	1	21.65	4	21.68	21.65	-3	79	-3.78%
2018/01/30	0	0.00	13	20.16	20.10	-13	57	-22.63%
2018/01/26	0	0.00	5	20.20	20.10	-5	56	-8.84%
2018/01/19	5	20.94	0	0.00	20.40	5	51	9.72%
2018/01/18	1	19.85	2	20.00	19.95	-1	44	-2.22%
2018/01/17	0	0.00	2	19.80	20.00	-2	44	-4.49%
2018/01/16	0	0.00	10	20.01	20.05	-10	43	-22.90%
2018/01/15	0	0.00	2	19.80	19.80	-2	42	-4.70%
2018/01/11	0	0.00	5	19.56	19.75	-5	41	-11.93%
2018/01/08	1	19.85	0	0.00	19.85	1	41	2.39%
2018/01/05	0	0.00	14	20.01	20.00	-14	41	-33.95%
2018/01/02	0	0.00	0.6	19.70	19.90	-0.6	39	-1.40%