圓展 (3669)-富邦-台北券商分點個股進出

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
51.4
漲跌
▼0.3
漲幅
-0.58%
成交量
177張
產業
上市通信網路類股▼0.27%
248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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	6	53.40	51.70	-6	903	-0.66%
2024/05/16	5	52.30	0	0.00	51.80	5	898	0.56%
2024/05/13	1	52.30	4	52.08	52.00	-3	887	-0.34%
2024/05/10	11	51.39	1	51.10	51.40	10	883	1.13%
2024/05/08	1	49.80	0	0.00	49.30	1	872	0.11%
2024/05/07	0	0.00	2	49.08	49.80	-2	871	-0.23%
2024/05/06	0	0.00	7	48.21	48.25	-7	866	-0.81%
2024/05/03	1	46.85	0	0.00	46.95	1	875	0.11%
2024/04/25	1	47.95	0	0.00	47.95	1	874	0.11%
2024/04/24	0	0.00	1	48.50	48.00	-1	873	-0.11%
2024/04/01	20	51.85	5	51.70	51.70	15	874	1.72%
2024/03/28	0	0.00	3	51.30	52.00	-3	870	-0.35%
2024/03/27	1	52.31	0.1	52.50	52.50	0.9	867	0.11%
2024/03/26	10	55.80	10	54.50	53.20	0	863	0.00%
2024/03/25	4	54.63	0	0.00	55.00	4	847	0.47%
2024/03/22	5	53.68	1	53.20	53.20	4	840	0.48%
2024/03/21	0	0.00	1.2	55.23	54.60	-1.2	828	-0.14%
2024/03/20	0	0.00	1	53.70	53.30	-1	828	-0.12%
2024/03/19	1	55.60	1	55.10	54.80	0	829	0.00%
2024/03/18	0	0.00	0.1	54.90	54.80	-0.1	829	-0.01%
2024/03/15	5.2	54.45	0	0.00	53.20	5.2	829	0.62%
2024/03/14	0.1	55.82	1	55.90	55.70	-0.9	820	-0.11%
2024/03/13	0	0.00	6	56.50	56.50	-6	822	-0.73%
2024/03/12	10	57.91	16	58.07	57.50	-6	817	-0.73%
2024/03/11	17	57.65	6.2	57.82	57.80	10.9	764	1.42%
2024/03/08	2.1	53.15	6.3	53.04	53.00	-4.3	703	-0.60%
2024/03/07	14.6	57.48	81	57.32	55.10	-66.4	691	-9.60%
2024/03/06	17.1	56.82	61	58.50	58.50	-43.9	622	-7.05%
2024/03/05	9.1	53.86	10	54.51	55.30	-0.9	460	-0.19%
2024/02/29	2	49.85	0	0.00	49.40	2	350	0.57%
2024/02/23	0	48.55	3	49.35	49.60	-3	493	-0.61%
2024/02/22	14.1	49.38	11	49.24	48.85	3.1	501	0.62%
2024/01/31	3	45.23	3	45.22	45.55	0	822	0.00%
2024/01/26	5	45.82	7	46.14	45.45	-2	863	-0.23%
2024/01/25	4	45.45	2.4	45.38	45.30	1.7	871	0.19%
2024/01/17	2	45.15	1	45.15	44.45	1	1,161	0.09%
2024/01/16	1	45.40	0	0.00	45.15	1	1,169	0.09%
2024/01/15	1	45.15	0	0.00	45.55	1	1,175	0.09%
2024/01/10	0	0.00	1	45.35	45.45	-1	1,194	-0.08%
2024/01/03	0	0.00	2	46.95	46.90	-2	1,268	-0.16%
2023/12/29	1	47.85	0	0.00	47.70	1	1,500	0.07%
2023/12/22	1	48.80	0	0.00	48.30	1	1,785	0.06%
2023/12/21	0	0.00	1.3	47.92	47.90	-1.3	1,783	-0.07%
2023/12/15	0	0.00	2	49.45	48.70	-2	1,787	-0.11%
2023/12/14	0	0.00	4	50.63	50.60	-4	1,786	-0.22%
2023/12/12	1	51.40	3	50.27	50.30	-2	1,810	-0.11%
2023/12/11	0	0.00	6	51.35	51.70	-6	1,800	-0.33%
2023/12/08	0	0.00	2	52.15	51.50	-2	1,801	-0.11%
2023/12/07	3	54.10	0	0.00	53.10	3	1,800	0.17%
2023/12/06	2	52.45	3	52.73	52.60	-1	1,780	-0.06%
2023/12/05	3	52.20	1	52.00	52.00	2	1,775	0.11%
2023/12/04	0	0.00	8.2	53.68	53.00	-8.2	1,765	-0.46%
2023/12/01	1.2	52.77	1	52.50	52.50	0.2	1,751	0.01%
2023/11/30	2	52.10	3	51.97	52.10	-1	1,741	-0.06%
2023/11/28	1	51.50	1	51.10	51.60	0	1,730	0.00%
2023/11/24	2	53.95	2	51.55	51.80	0	1,716	0.00%
2023/11/22	2	52.00	2	52.15	52.10	0	1,574	0.00%
2023/11/21	4	51.88	6	52.00	51.90	-2	1,557	-0.13%
2023/11/20	1	51.10	3	51.40	51.80	-2	1,541	-0.13%
2023/11/17	31	51.22	26	51.58	51.70	5	1,529	0.33%
2023/11/16	51	51.72	37	51.29	51.60	14	1,491	0.94%
2023/11/15	6	49.07	10	49.46	48.70	-4	1,347	-0.30%
2023/11/14	4	48.04	4	47.78	46.60	0	1,250	0.00%
2023/11/09	3	46.15	3	46.22	45.95	0	1,193	0.00%
2023/11/08	1	47.70	1	47.30	46.65	0	1,189	0.00%
2023/11/07	4	46.79	3	46.15	46.15	1	1,182	0.08%
2023/11/06	3	45.90	2	46.25	46.20	1	1,169	0.09%
2023/11/03	1.1	48.06	0	0.00	47.85	1.1	1,156	0.10%
2023/11/02	0	0.00	1	47.70	48.70	-1	1,155	-0.09%
2023/11/01	8	47.13	18	47.34	47.00	-10	1,146	-0.87%
2023/10/31	30	47.53	17	47.16	46.90	13	1,095	1.19%
2023/10/30	22	53.63	23	53.52	52.00	-1	1,038	-0.10%
2023/10/27	7	49.64	9	49.67	49.80	-2	906	-0.22%
2023/10/26	1	45.50	2	46.78	45.30	-1	878	-0.11%
2023/10/25	2	47.75	2.2	47.98	47.80	-0.2	869	-0.02%
2023/10/24	0	0.00	3	47.70	48.05	-3	862	-0.35%
2023/10/23	3	47.20	0	0.00	46.80	3	851	0.35%
2023/10/20	1	46.30	1	46.85	46.85	0	844	0.00%
2023/10/18	1	47.20	3	46.13	46.30	-2	830	-0.24%
2023/10/17	0	0.00	1	46.45	46.40	-1	824	-0.12%
2023/10/16	3	47.12	1	46.60	46.10	2	815	0.25%
2023/10/13	1	47.30	1	47.40	47.35	0	797	0.00%
2023/10/11	1	47.55	0	0.00	47.20	1	769	0.13%
2023/10/06	3	51.10	3	50.93	49.40	0	744	0.00%
2023/10/05	6.3	53.22	3	53.30	53.60	3.2	691	0.47%
2023/10/04	5	49.21	97	48.23	53.10	-92	507	-18.12%
2023/10/03	20	47.51	3	49.03	48.35	17	389	4.36%
2023/10/02	80	46.30	6	47.20	48.05	74	295	25.05%
2023/09/28	2	44.33	0	0.00	43.70	2	246	0.81%
2023/09/27	1	43.35	0	0.00	43.40	1	218	0.46%
2023/09/25	0	0.00	1	41.95	42.00	-1	206	-0.48%
2023/09/22	1	41.60	0	0.00	41.85	1	206	0.48%
2023/09/20	3	41.00	3	41.35	42.15	0	200	0.00%
2023/09/18	10	43.19	7	43.48	43.00	3	186	1.61%
2023/09/13	75	42.10	75	42.08	41.65	0	149	0.00%
2023/09/12	5	41.12	5	42.11	42.00	0	144	0.00%
2023/09/07	3	41.40	3	41.70	41.05	0	132	0.00%
2023/09/06	1	40.40	2	40.80	40.65	-1	129	-0.77%
2023/08/31	53	39.29	53	39.21	39.55	0	119	0.00%
2023/08/18	0	0.00	1	38.25	38.55	-1	110	-0.91%
2023/08/16	0	38.50	1	37.55	37.75	-1	108	-0.90%
2023/08/10	0	0.00	3	38.80	38.65	-3	103	-2.89%
2023/08/08	1	41.00	0	0.00	40.70	1	98	1.02%
2023/07/31	4	37.73	0	0.00	37.25	4	72	5.49%
2023/07/24	1	38.30	0	0.00	38.00	1	81	1.22%
2023/07/18	0	0.00	1	40.00	39.65	-1	81	-1.23%
2023/07/12	1	39.00	1	39.50	38.75	0	80	0.00%
2023/06/27	6	39.80	0	0.00	39.80	6	109	5.49%
2023/06/26	0	0.00	6	41.25	41.25	-6	109	-5.50%
2023/05/30	0	0.00	0.2	42.00	42.05	-0.2	162	-0.12%
2023/05/24	0	42.50	0	0.00	42.25	0	164	0.01%
2023/05/08	1	43.55	1	43.40	43.40	0	183	0.00%
2023/05/02	7	45.41	8	45.47	45.10	-1	184	-0.54%
2023/04/12	0	0.00	2	45.00	46.65	-2	198	-1.01%
2023/04/10	0	0.00	1	44.50	44.50	-1	206	-0.48%
2023/04/06	0	0.00	2	43.65	43.85	-2	237	-0.84%
2023/03/30	0	43.90	0	0.00	43.85	0	249	0.02%
2023/03/28	3	45.10	0	0.00	44.10	3	255	1.17%
2023/03/27	0	0.00	1	45.25	45.20	-1	257	-0.39%
2023/03/23	1	45.85	0	0.00	45.85	1	310	0.32%
2023/03/16	0	0.00	1	45.30	45.00	-1	400	-0.25%
2023/03/08	0.1	48.00	0	0.00	48.10	0.1	398	0.03%
2023/02/22	0	0.00	9	45.22	45.00	-9	418	-2.15%
2023/02/17	0	0.00	1	45.30	45.30	-1	418	-0.24%
2023/02/09	0	0.00	2	45.60	45.70	-2	426	-0.47%
2023/02/08	0	0.00	1	46.50	46.45	-1	422	-0.24%
2023/02/01	0	0.00	2	46.10	46.45	-2	414	-0.48%
2023/01/11	0	0.00	1	46.95	46.70	-1	411	-0.24%
2023/01/09	0	0.00	1	47.10	47.15	-1	423	-0.24%
2023/01/06	2	47.78	0	0.00	47.65	2	422	0.47%
2023/01/05	1	48.55	2	48.28	48.55	-1	418	-0.24%
2023/01/03	0	0.00	6	46.21	46.15	-6	407	-1.47%
2022/12/30	1	48.20	1	46.95	46.30	0	414	0.00%
2022/12/29	6	48.20	1	48.60	47.35	5	415	1.20%
2022/12/27	0	0.00	1	47.15	47.30	-1	408	-0.24%
2022/12/26	5	49.09	1	49.65	48.40	4	402	0.99%
2022/12/23	0	0.00	2	46.60	47.80	-2	378	-0.53%
2022/12/19	0	0.00	1	46.30	46.40	-1	366	-0.27%
2022/12/15	2	48.83	23	48.70	47.30	-21	352	-5.95%
2022/12/14	25	50.50	10	49.48	50.60	15	310	4.83%
2022/12/13	0	0.00	4	45.61	46.00	-4	229	-1.74%
2022/12/05	0	0.00	2	45.55	44.90	-2	231	-0.86%
2022/12/02	0	0.00	1	45.65	45.30	-1	245	-0.41%
2022/12/01	0	0.00	1	45.10	44.85	-1	260	-0.38%
2022/11/30	0	0.00	1	43.35	43.75	-1	304	-0.33%
2022/11/29	1	42.85	0	0.00	42.90	1	319	0.31%
2022/11/28	1	43.95	0	0.00	43.70	1	316	0.32%
2022/11/25	2	45.65	0	0.00	44.90	2	313	0.64%
2022/11/23	11	44.52	7	45.49	45.10	4	296	1.35%
2022/11/11	2	42.38	2	43.18	40.90	0	272	0.00%
2022/11/01	0	0.00	1	40.00	40.40	-1	276	-0.36%
2022/10/28	1	39.05	2	39.40	39.05	-1	276	-0.36%
2022/10/20	2	41.05	2	41.90	40.75	0	277	0.00%
2022/10/19	0	0.00	1	41.35	41.15	-1	276	-0.36%
2022/10/18	0	0.00	1	41.25	40.30	-1	274	-0.36%
2022/10/17	7	40.36	6	40.60	40.85	1	273	0.37%
2022/10/14	0	0.00	2	39.48	39.20	-2	261	-0.77%
2022/10/13	0	0.00	3	39.35	37.25	-3	260	-1.15%
2022/10/12	0	0.00	1	40.30	40.05	-1	259	-0.38%
2022/10/11	3	40.42	2	39.80	40.25	1	258	0.39%
2022/10/07	0	40.65	0	0.00	40.80	0	256	0.00%
2022/10/05	4	41.35	6	40.74	39.85	-2	245	-0.81%
2022/10/04	9	40.80	5	40.61	40.35	4	245	1.63%
2022/09/30	0	0.00	4	38.20	39.50	-4	241	-1.66%
2022/09/29	0	0.00	5	38.50	39.00	-5	243	-2.06%
2022/09/28	0	0.00	2	38.15	37.55	-2	244	-0.82%
2022/09/26	0	0.00	1	39.40	38.85	-1	247	-0.40%
2022/09/23	0	0.00	2	40.85	41.00	-2	249	-0.80%
2022/09/14	0	0.00	2	45.25	45.25	-2	261	-0.77%
2022/09/12	0	0.00	1	46.05	46.10	-1	262	-0.38%
2022/09/08	7	47.16	10	47.62	47.30	-3	259	-1.16%
2022/09/07	9	46.27	0	0.00	45.30	9	246	3.65%
2022/09/06	6	52.42	2	54.00	50.00	4	231	1.73%
2022/09/05	0	0.00	7	49.72	51.00	-7	184	-3.80%
2022/08/31	0	0.00	3	47.62	47.75	-3	176	-1.70%
2022/08/23	2	46.03	2	47.15	46.00	0	193	0.00%
2022/08/22	1	47.95	0	0.00	46.75	1	188	0.53%
2022/08/17	0	0.00	1	47.20	47.00	-1	194	-0.51%
2022/08/15	0	0.00	1	47.05	47.95	-1	201	-0.50%
2022/08/12	1	47.95	3	47.07	47.15	-2	206	-0.97%
2022/08/10	0	0.00	2	44.80	45.30	-2	226	-0.88%
2022/07/21	0	0.00	1	43.30	43.30	-1	386	-0.26%
2022/07/19	0	0.00	2	41.25	41.25	-2	802	-0.25%
2022/07/15	1	40.00	0	0.00	40.10	1	918	0.11%
2022/07/13	0	0.00	5	39.00	39.70	-5	1,011	-0.49%
2022/07/08	0	0.00	1	40.50	39.60	-1	1,044	-0.10%
2022/07/06	7	38.61	1	38.50	38.65	6	1,046	0.57%
2022/07/05	1	38.70	2	38.88	39.60	-1	1,049	-0.10%
2022/07/04	5	36.70	9	37.06	37.05	-4	1,049	-0.38%
2022/07/01	8	36.20	0	0.00	36.20	8	1,057	0.76%
2022/06/30	9	39.83	8	38.98	38.95	1	1,065	0.09%
2022/06/29	1	41.80	0	0.00	41.90	1	1,069	0.09%
2022/06/28	0	0.00	5	43.00	42.35	-5	1,072	-0.47%
2022/06/27	0	0.00	1	43.45	43.45	-1	1,079	-0.09%
2022/06/24	0	0.00	3	42.32	42.30	-3	1,097	-0.27%
2022/06/23	9	42.03	10	42.26	42.10	-1	1,145	-0.09%
2022/06/22	1	47.90	6	50.00	47.50	-5	1,139	-0.44%
2022/06/16	0	0.00	2	51.35	50.40	-2	1,143	-0.17%
2022/06/14	0	0.00	1	50.70	51.50	-1	1,145	-0.09%
2022/06/08	2	53.10	4	52.73	52.70	-2	1,145	-0.17%
2022/06/07	1	52.50	2	52.95	52.10	-1	1,144	-0.09%
2022/06/06	0	0.00	5	52.32	52.60	-5	1,141	-0.44%
2022/05/30	0	0.00	1	51.20	51.20	-1	1,141	-0.09%
2022/05/27	2	50.60	3	50.43	50.30	-1	1,138	-0.09%
2022/05/26	1	50.00	2	50.20	50.20	-1	1,139	-0.09%
2022/05/24	1	50.10	0	0.00	50.10	1	1,146	0.09%
2022/05/23	2	51.30	1	51.00	51.00	1	1,145	0.09%
2022/05/20	2	51.65	4	51.75	51.50	-2	1,147	-0.17%
2022/05/19	8	51.70	4	51.40	50.70	4	1,144	0.35%
2022/05/18	1	51.00	1	51.50	51.20	0	1,126	0.00%
2022/05/13	0	0.00	1	50.20	50.30	-1	1,123	-0.09%
2022/05/12	1	50.30	1	49.70	49.70	0	1,126	0.00%
2022/05/11	2	50.55	0	0.00	50.10	2	1,124	0.18%
2022/05/10	0	0.00	1	50.40	50.60	-1	1,123	-0.09%
2022/05/09	1	52.30	7	51.84	51.30	-6	1,118	-0.54%
2022/05/06	0	0.00	2	52.85	53.20	-2	1,108	-0.18%
2022/05/05	0	0.00	5	53.90	53.80	-5	1,107	-0.45%
2022/05/04	0	0.00	5	53.10	53.50	-5	1,105	-0.45%
2022/05/03	1	53.90	0	0.00	53.90	1	1,100	0.09%
2022/04/29	7	55.46	1	54.71	54.70	6	1,098	0.55%
2022/04/28	4	55.63	3	55.57	55.40	1	1,086	0.09%
2022/04/27	45	57.18	14	57.02	56.50	31	1,067	2.90%
2022/04/26	6	61.22	12	59.85	57.40	-6	1,032	-0.58%
2022/04/25	35	64.95	32	65.79	59.80	3	937	0.32%
2022/04/22	3	61.67	10	61.83	62.70	-7	637	-1.10%
2022/04/21	2	58.50	13	57.87	57.00	-11	566	-1.94%
2022/04/20	13	58.15	2	57.45	57.10	11	543	2.03%
2022/04/19	9	57.90	9	58.81	59.50	0	534	0.00%
2022/04/18	3	55.00	1	56.40	56.00	2	505	0.40%
2022/04/14	1	52.80	0	0.00	52.70	1	528	0.19%
2022/04/13	0	0.00	2	53.35	53.60	-2	563	-0.35%
2022/04/12	0	0.00	1	53.40	52.50	-1	628	-0.16%
2022/04/11	2	54.05	0	0.00	53.00	2	730	0.27%
2022/04/08	0	0.00	1	55.30	55.00	-1	800	-0.12%
2022/04/07	1	58.00	4	56.48	55.50	-3	834	-0.36%
2022/04/06	6	59.03	0	0.00	58.40	6	912	0.66%
2022/03/28	0	0.00	3	58.73	59.10	-3	1,482	-0.20%
2022/03/22	1	53.20	0	0.00	53.90	1	1,433	0.07%
2022/03/15	0	0.00	2	50.40	50.40	-2	1,437	-0.14%
2022/03/14	1	51.20	1	51.50	51.60	0	1,438	0.00%
2022/03/11	73	50.50	73	50.50	50.70	0	1,441	0.00%
2022/03/08	0	0.00	15.2	50.63	49.55	-15.2	1,462	-1.04%
2022/03/07	0	0.00	8	50.30	50.30	-8	1,466	-0.55%
2022/02/25	53	52.70	53	52.70	53.00	0	1,518	0.00%
2022/02/24	1	53.40	0	0.00	51.90	1	1,517	0.07%
2022/02/23	0	59.70	0	0.00	54.80	0	1,515	0.00%
2022/02/22	2	54.30	0	0.00	54.30	2	1,515	0.13%
2022/02/14	3	56.60	0	0.00	56.30	3	1,513	0.20%
2022/02/11	0	0.00	1	58.60	58.70	-1	1,509	-0.07%
2022/02/10	0	0.00	1	60.00	60.00	-1	1,507	-0.07%
2022/02/07	0	0.00	1	60.00	59.50	-1	1,506	-0.07%
2022/01/26	1	58.00	0	0.00	57.50	1	1,505	0.07%
2022/01/25	13	58.68	0	0.00	58.00	13	1,503	0.86%
2022/01/24	5	59.80	0	0.00	60.10	5	1,501	0.33%
2022/01/21	4	61.63	10	60.20	60.40	-6	1,497	-0.40%
2022/01/19	9	62.34	4	62.85	62.70	5	1,491	0.34%
2022/01/18	0	0.00	4	63.15	62.90	-4	1,481	-0.27%
2022/01/17	4	65.40	1	63.80	63.30	3	1,473	0.20%
2022/01/14	9	63.56	1	63.60	63.60	8	1,461	0.55%
2022/01/11	1	67.90	32	67.09	64.40	-31	1,440	-2.15%
2022/01/10	2	65.75	4	66.48	65.10	-2	1,403	-0.14%
2022/01/07	5.1	67.14	4	67.38	66.70	1.1	1,384	0.08%
2022/01/06	1	69.90	0.5	69.00	70.00	0.5	1,358	0.04%
2022/01/05	3.1	70.03	3	68.23	71.10	0.1	1,328	0.01%
2022/01/04	19.6	70.03	10	70.36	70.50	9.6	1,267	0.76%
2022/01/03	6	69.10	35.1	68.14	67.50	-29.1	1,164	-2.50%
2021/12/30	10.1	64.20	1	66.20	66.20	9.1	1,102	0.83%
2021/12/29	6	64.77	10	65.12	65.60	-4	1,076	-0.37%
2021/12/28	37	64.57	12.1	65.12	65.60	24.9	992	2.51%
2021/12/27	2	59.40	85	60.06	60.80	-83	812	-10.22%
2021/12/24	163	62.26	84.1	64.02	61.20	78.9	759	10.40%	大買/
2021/12/23	1	56.70	19.1	57.38	59.20	-18.1	516	-3.50%
2021/12/22	0.2	53.70	0	0.00	53.90	0.2	414	0.05%
2021/12/20	0	0.00	1	50.60	50.40	-1	395	-0.25%
2021/12/16	1	50.50	1	50.10	50.30	0	395	0.00%
2021/12/15	31	49.93	0	0.00	49.75	31	397	7.81%
2021/12/14	1	49.45	1	50.30	49.10	0	396	0.00%
2021/12/13	5	50.30	0	0.00	50.30	5	392	1.28%
2021/12/10	2	50.90	3	50.73	50.80	-1	390	-0.26%
2021/12/08	2	51.80	5	51.62	51.20	-3	388	-0.77%
2021/12/07	2	52.50	4	52.00	51.40	-2	394	-0.51%
2021/12/06	5	52.60	5	54.00	52.50	0	464	0.00%
2021/12/03	4	54.30	0	0.00	54.10	4	509	0.78%
2021/12/01	2	52.50	2	54.00	53.50	0	530	0.00%
2021/11/30	0	0.00	1.2	52.47	52.80	-1.2	526	-0.23%
2021/11/29	2.1	56.04	0	0.00	52.50	2.1	528	0.40%
2021/11/26	3.2	52.09	2	53.65	53.20	1.2	500	0.24%
2021/11/23	1	50.90	0	0.00	50.90	1	486	0.21%
2021/11/17	4	51.20	0	0.00	50.80	4	489	0.82%
2021/11/16	1	51.90	11	52.00	51.90	-10	488	-2.05%
2021/11/12	4	52.20	1	52.00	52.00	3	506	0.59%
2021/11/09	5	52.50	0	0.00	52.20	5	536	0.93%
2021/11/08	3	52.30	0	0.00	52.30	3	537	0.56%
2021/11/05	13	51.54	0	0.00	51.50	13	540	2.40%
2021/11/01	0.1	50.40	5	51.00	51.80	-4.9	562	-0.88%
2021/10/27	0	0.00	1	51.20	50.90	-1	564	-0.18%
2021/10/26	1	50.00	0	0.00	49.20	1	564	0.18%
2021/10/22	1	48.85	0	0.00	48.65	1	575	0.17%
2021/10/14	0	0.00	3	47.55	47.65	-3	606	-0.49%
2021/10/07	0	0.00	3	49.58	50.50	-3	636	-0.47%
2021/10/06	5	48.45	0	0.00	47.50	5	637	0.78%
2021/10/05	0	0.00	12	48.68	50.30	-12	635	-1.89%
2021/10/04	0	0.00	5	49.43	49.05	-5	639	-0.78%
2021/10/01	6	50.92	7	50.00	50.00	-1	652	-0.15%
2021/09/30	5	53.30	10	53.35	53.20	-5	658	-0.76%
2021/09/29	1	54.10	0	0.00	53.90	1	671	0.15%
2021/09/27	1	56.00	5	55.18	55.90	-4	685	-0.58%
2021/09/23	0	0.00	2	55.60	55.50	-2	699	-0.29%
2021/09/15	1	57.10	1	56.90	56.90	0	728	0.00%
2021/09/14	1	57.90	1	58.00	57.30	0	735	0.00%
2021/09/13	1	57.10	1	59.00	57.20	0	740	0.00%
2021/09/10	1	60.20	3	59.70	58.80	-2	747	-0.27%
2021/09/09	14	61.63	11	59.94	59.80	3	745	0.40%
2021/09/08	4	59.78	12	60.57	61.40	-8	677	-1.18%
2021/09/07	0	0.00	1	55.30	55.90	-1	639	-0.16%
2021/09/06	1	57.70	4	56.25	55.30	-3	634	-0.47%
2021/09/03	0	0.00	5	59.80	59.60	-5	617	-0.81%
2021/09/01	0	0.00	1	58.60	58.90	-1	625	-0.16%
2021/08/23	0	0.00	3	60.07	60.00	-3	809	-0.37%
2021/08/19	5	58.50	11	59.17	58.00	-6	829	-0.72%
2021/08/17	1	59.30	0	0.00	58.00	1	866	0.12%
2021/08/16	4	62.08	1	58.50	59.50	3	885	0.34%
2021/08/11	4	66.10	0	0.00	66.10	4	1,148	0.35%
2021/08/09	3	68.43	0	0.00	67.70	3	1,610	0.19%
2021/08/06	5	69.56	0	70.40	69.90	5	1,775	0.28%
2021/08/05	0	0.00	1	72.00	71.80	-1	1,819	-0.05%
2021/08/03	0	0.00	1	70.10	71.30	-1	1,911	-0.05%
2021/07/29	3	70.07	2	70.10	70.10	1	1,941	0.05%
2021/07/28	0	70.70	0	0.00	69.80	0	1,961	0.00%
2021/07/27	2	73.30	2	72.40	71.90	0	1,974	0.00%
2021/07/26	0	0.00	2	72.45	72.40	-2	1,993	-0.10%
2021/07/22	1	73.30	0	0.00	72.90	1	2,059	0.05%
2021/07/21	4	75.25	0	0.00	73.10	4	2,064	0.19%
2021/07/20	3	77.80	1	77.10	76.10	2	2,061	0.10%
2021/07/19	25	82.84	0	0.00	82.60	25	2,057	1.21%
2021/07/16	0	0.00	1	84.30	83.60	-1	2,059	-0.05%
2021/07/15	0	0.00	1.1	84.08	83.90	-1.1	2,057	-0.05%
2021/07/14	1	82.70	0	0.00	82.90	1	2,059	0.05%
2021/07/13	1	83.90	4	83.45	82.70	-3	2,065	-0.15%
2021/07/12	2.3	83.65	2	83.90	84.00	0.3	2,071	0.01%
2021/07/08	0	0.00	5	84.48	84.20	-5	2,109	-0.24%
2021/07/07	3	83.87	3	83.37	83.30	0	2,142	0.00%
2021/07/06	4	83.18	1	83.10	83.00	3	2,169	0.14%
2021/07/05	0	0.00	5	81.68	82.00	-5	2,187	-0.23%
2021/07/02	1	80.40	1	79.90	80.20	0	2,221	0.00%
2021/07/01	0	0.00	10	79.70	79.20	-10	2,321	-0.43%
2021/06/30	6	79.78	0	0.00	79.90	6	2,424	0.25%
2021/06/29	2	80.10	0	0.00	80.10	2	2,450	0.08%
2021/06/28	3	81.00	0	0.00	81.10	3	2,484	0.12%
2021/06/25	0	0.00	4	82.40	81.80	-4	2,532	-0.16%
2021/06/24	1	82.00	4	82.28	82.10	-3	2,540	-0.12%
2021/06/23	3	80.70	0	0.00	80.80	3	2,543	0.12%
2021/06/22	1	80.70	20	80.31	80.10	-19	2,552	-0.74%
2021/06/21	1	81.70	4	80.83	80.10	-3	2,554	-0.12%
2021/06/16	11	81.94	0	0.00	81.70	11	2,646	0.42%
2021/06/15	11	83.42	0	0.00	83.20	11	2,676	0.41%
2021/06/11	3	83.30	6	83.40	83.30	-3	2,686	-0.11%
2021/06/10	2	83.55	1	84.10	83.80	1	2,723	0.04%
2021/06/09	6	83.80	0	0.00	83.40	6	2,757	0.22%
2021/06/08	4	84.10	9	83.93	83.60	-5	2,781	-0.18%
2021/06/07	12	85.19	3	84.27	84.20	9	2,797	0.32%
2021/06/04	14	87.00	8	87.10	87.30	6	2,784	0.22%
2021/06/03	5	86.90	19	86.84	87.40	-14	2,774	-0.50%
2021/06/02	5	87.40	7	86.61	86.60	-2	2,833	-0.07%
2021/06/01	13	85.98	11	86.74	87.90	2	2,814	0.07%
2021/05/31	3	83.53	2	84.15	84.30	1	2,781	0.04%
2021/05/28	11	83.65	22	83.49	83.40	-11	2,785	-0.39%
2021/05/27	11	82.98	0	0.00	82.90	11	2,797	0.39%
2021/05/26	12	84.33	4	83.78	83.60	8	2,793	0.29%
2021/05/25	3	84.23	38	83.66	83.80	-35	2,794	-1.25%
2021/05/24	15	85.19	6	85.35	84.80	9	2,807	0.32%
2021/05/21	11	83.88	3	83.60	83.60	8	2,806	0.29%
2021/05/20	13	89.33	15	85.51	83.50	-2	2,809	-0.07%
2021/05/19	35	92.78	23	91.87	90.10	12	2,719	0.44%
2021/05/18	75	92.55	49.1	92.19	91.60	26	2,600	1.00%
2021/05/17	29.2	92.67	29	92.92	94.10	0.2	2,390	0.01%
2021/05/14	15	88.24	13.1	88.56	85.60	2	2,190	0.09%
2021/05/13	0	0.00	10	84.57	85.00	-10	2,052	-0.49%
2021/05/12	11	80.43	12	80.23	77.30	-1	2,048	-0.05%
2021/05/10	5	84.68	1	83.80	84.50	4	2,300	0.17%
2021/05/07	0.1	85.20	2	85.35	85.40	-1.9	2,341	-0.08%
2021/05/06	1	85.50	0	0.00	82.70	1	2,455	0.04%
2021/05/05	1.1	85.08	2	86.25	84.80	-0.9	2,547	-0.04%
2021/05/04	1	85.20	4	82.87	83.00	-3	2,970	-0.10%
2021/05/03	2.2	86.87	1	86.90	85.50	1.2	3,053	0.04%
2021/04/29	2	87.65	0	0.00	89.00	2	3,046	0.07%
2021/04/28	2	86.90	6	87.07	87.90	-4	3,068	-0.13%
2021/04/27	1	83.50	10	83.09	84.60	-9	3,049	-0.30%
2021/04/26	0	0.00	1	81.60	83.00	-1	3,058	-0.03%
2021/04/23	1	82.10	2	82.10	82.00	-1	3,076	-0.03%
2021/04/22	10	82.92	2	84.80	81.90	8	3,090	0.26%
2021/04/21	0	0.00	2	83.95	84.20	-2	3,076	-0.07%
2021/04/20	5	84.58	2	84.70	84.30	3	3,077	0.10%
2021/04/19	5	85.22	3	85.13	85.10	2	3,079	0.06%
2021/04/16	4	86.05	2	86.60	86.40	2	3,099	0.06%
2021/04/15	8	83.81	5	84.66	86.70	3	3,103	0.10%
2021/04/14	6	83.97	9	84.27	83.70	-3	3,113	-0.10%
2021/04/13	9	90.59	7	89.29	85.90	2	3,143	0.06%
2021/04/12	7	89.39	7	88.76	88.40	0	3,106	0.00%
2021/04/09	6	91.63	10	91.68	91.40	-4	3,081	-0.13%
2021/04/08	11	91.54	8	91.74	91.10	3	3,091	0.10%
2021/04/07	22	94.60	18	94.13	93.00	4	3,061	0.13%
2021/04/06	10	88.81	16	89.84	94.30	-6	2,968	-0.20%
2021/04/01	5	85.28	9	86.14	85.80	-4	2,875	-0.14%
2021/03/31	35	85.10	12	85.41	85.70	23	2,864	0.80%
2021/03/30	7.1	84.02	11	84.19	85.00	-3.9	2,883	-0.14%
2021/03/29	1.1	82.05	10	82.54	82.50	-8.9	2,880	-0.31%
2021/03/26	5	80.12	3	81.77	81.00	2	2,948	0.07%
2021/03/25	2	81.20	1	80.20	80.30	1	2,950	0.03%
2021/03/24	4	81.53	1	81.50	81.50	3	2,951	0.10%
2021/03/23	10	81.87	3	82.43	81.50	7	2,952	0.24%
2021/03/22	2	82.35	0	0.00	82.00	2	2,966	0.07%
2021/03/19	20	84.45	9	83.07	82.80	11	2,980	0.37%
2021/03/18	16	83.69	18	83.76	84.40	-2	2,924	-0.07%
2021/03/17	2	82.50	15	82.23	82.50	-13	2,924	-0.44%
2021/03/16	7.2	83.04	3.1	82.49	82.80	4.1	2,929	0.14%
2021/03/15	22	81.94	10	81.29	82.30	12	2,909	0.41%
2021/03/12	6	79.83	2	80.50	79.40	4	2,903	0.14%
2021/03/11	4.1	78.11	6	78.13	78.70	-1.9	2,975	-0.06%
2021/03/10	7	75.23	6	75.67	75.70	1	2,985	0.03%
2021/03/09	2	72.90	10	73.07	74.40	-8	3,004	-0.27%
2021/03/08	23	73.28	12	72.86	72.60	11	3,053	0.36%
2021/03/05	5	75.60	3	75.27	75.20	2	3,010	0.07%
2021/03/04	5	78.06	9	77.38	77.00	-4	3,041	-0.13%
2021/03/03	4	80.53	3	81.07	80.70	1	3,057	0.03%
2021/03/02	3	81.43	2	80.60	79.80	1	3,064	0.03%
2021/02/26	0.1	79.70	0	0.00	79.70	0.1	3,060	0.00%
2021/02/25	6	80.83	14	80.71	80.50	-8	3,079	-0.26%
2021/02/24	8	81.68	7	81.41	80.60	1	3,078	0.03%
2021/02/23	8	81.08	14	81.01	80.70	-6	3,046	-0.20%
2021/02/22	10	81.49	3	80.13	81.60	7	3,062	0.23%
2021/02/19	1	78.70	0	0.00	78.70	1	3,050	0.03%
2021/02/18	7	76.17	3	77.23	78.20	4	3,053	0.13%
2021/02/17	6	75.13	13	74.69	75.00	-7	3,050	-0.23%
2021/02/05	7.2	75.95	2	76.25	76.10	5.2	3,042	0.17%
2021/02/04	4.1	78.14	3	78.53	78.00	1.1	3,029	0.04%
2021/02/03	5	79.72	11	79.66	79.40	-6	3,135	-0.19%
2021/02/02	22.1	81.51	22	81.87	81.10	0.1	3,260	0.00%
2021/02/01	29	85.11	42	84.85	83.80	-13	3,226	-0.40%
2021/01/29	13	79.52	18	79.53	80.50	-5	3,032	-0.16%
2021/01/28	36.1	80.43	34	80.59	79.70	2.1	3,125	0.07%
2021/01/27	29	80.73	22	79.82	78.50	7	3,111	0.22%
2021/01/26	68	78.90	31	77.75	82.00	37	3,061	1.21%
2021/01/25	14	73.17	19	77.04	78.50	-5	2,700	-0.19%
2021/01/22	2	70.50	2	71.05	71.40	0	2,676	0.00%
2021/01/21	6	70.47	3	72.90	69.30	3	2,765	0.11%
2021/01/20	3	70.63	3	69.60	67.30	0	2,806	0.00%
2021/01/19	1	70.30	3	70.67	71.20	-2	3,024	-0.07%
2021/01/18	2	68.15	10	67.94	68.50	-8	3,067	-0.26%
2021/01/15	6	68.88	0	0.00	67.10	6	3,104	0.19%
2021/01/14	2	71.30	0	0.00	71.10	2	3,143	0.06%
2021/01/12	26	71.37	1	72.30	71.20	25	3,344	0.75%
2021/01/11	3	71.73	9	71.76	73.10	-6	3,503	-0.17%
2021/01/08	2	71.20	0	0.00	71.50	2	3,587	0.06%
2021/01/07	2	73.05	1	73.40	73.30	1	3,636	0.03%
2021/01/06	20	75.14	11	74.29	72.70	9	3,784	0.24%
2021/01/05	4	78.00	1	78.80	77.60	3	3,846	0.08%
2021/01/04	4	79.10	2	78.70	78.50	2	3,916	0.05%
2020/12/31	4	81.75	9	81.83	80.00	-5	4,015	-0.12%
2020/12/30	4	78.80	0	0.00	79.70	4	4,096	0.10%
2020/12/29	1	78.70	2	78.65	78.20	-1	4,299	-0.02%
2020/12/28	6	79.87	6	78.62	78.60	0	4,814	0.00%
2020/12/25	4	80.95	6	80.08	80.00	-2	4,964	-0.04%
2020/12/24	7.2	77.78	8	79.20	81.30	-0.8	5,099	-0.02%
2020/12/23	17	78.65	12	77.88	77.60	5	5,344	0.09%
2020/12/22	7	81.34	8	82.18	81.00	-1	5,549	-0.02%
2020/12/21	0	0.00	10	78.95	78.90	-10	5,680	-0.18%
2020/12/18	7	78.04	4	77.80	77.80	3	5,924	0.05%
2020/12/17	5	79.98	3	79.10	79.10	2	6,086	0.03%
2020/12/16	5	79.02	7	80.49	80.90	-2	6,228	-0.03%
2020/12/15	1	80.50	1	82.50	78.60	0	6,587	0.00%
2020/12/14	2	81.40	1	80.60	80.60	1	6,729	0.01%
2020/12/11	1	81.80	3	82.90	83.00	-2	7,071	-0.03%
2020/12/10	2	82.45	1	81.60	80.80	1	7,585	0.01%
2020/12/09	2	85.35	3	83.57	83.50	-1	8,141	-0.01%
2020/12/08	0	0.00	5	85.02	84.40	-5	8,543	-0.06%
2020/12/07	14	82.34	9	81.24	84.00	5	8,900	0.06%
2020/12/04	2	86.90	8	86.44	85.90	-6	9,134	-0.07%
2020/12/03	8	87.06	9	86.24	86.00	-1	9,670	-0.01%
2020/12/02	8	88.19	3	88.13	88.40	5	9,884	0.05%
2020/12/01	3	91.23	1	90.30	90.10	2	10,105	0.02%
2020/11/30	2	94.00	2	93.00	92.50	0	10,551	0.00%
2020/11/27	0	0.00	9	92.53	94.40	-9	10,802	-0.08%
2020/11/26	9	90.94	10	90.80	91.20	-1	10,955	-0.01%
2020/11/25	1	94.50	0	0.00	91.40	1	11,145	0.01%
2020/11/24	7	94.79	7	93.96	94.00	0	11,415	0.00%
2020/11/23	0	0.00	5	93.24	93.00	-5	11,923	-0.04%
2020/11/19	3	94.07	3	94.53	92.70	0	12,462	0.00%
2020/11/18	3	90.83	1	91.30	91.70	2	12,489	0.02%
2020/11/17	1	88.40	6	88.20	88.90	-5	12,535	-0.04%
2020/11/16	2	90.40	4	90.78	89.60	-2	12,616	-0.02%
2020/11/13	1	91.90	6	91.15	90.80	-5	12,685	-0.04%
2020/11/12	5	89.76	2	89.50	90.00	3	12,733	0.02%
2020/11/11	15	89.90	10	89.48	91.50	5	12,799	0.04%
2020/11/10	26	88.46	23	87.94	86.60	3	12,722	0.02%
2020/11/09	8	95.80	5.2	95.67	96.20	2.8	12,636	0.02%
2020/11/06	3.2	94.47	6	94.78	94.20	-2.8	12,631	-0.02%
2020/11/05	14	95.71	4	94.98	93.80	10	12,612	0.08%
2020/11/04	5	92.72	27	92.64	95.50	-22	12,674	-0.17%
2020/11/03	27	92.03	34	92.10	91.50	-7	12,892	-0.05%
2020/11/02	77	92.08	60	91.69	91.60	17	13,125	0.13%
2020/10/30	19	95.48	35	94.75	91.20	-16	13,398	-0.12%
2020/10/29	25	94.36	17.1	93.57	96.00	8	13,509	0.06%
2020/10/28	23	94.14	16	93.06	93.50	7	13,485	0.05%
2020/10/27	84	95.38	71	95.29	94.10	13	13,516	0.10%
2020/10/26	7	95.17	7	94.24	93.00	0	13,429	0.00%
2020/10/23	33	96.07	38	96.21	96.20	-5	13,482	-0.04%
2020/10/22	15	97.01	11	96.38	95.70	4	13,586	0.03%
2020/10/21	15	98.25	57	98.46	98.00	-42	13,941	-0.30%
2020/10/20	44	99.27	13	100.88	98.20	31	14,144	0.22%
2020/10/19	23	99.14	67	99.48	101.00	-44	14,069	-0.31%
2020/10/16	17.1	103.02	23	105.28	101.00	-5.9	13,966	-0.04%
2020/10/15	38	106.95	42	107.12	106.00	-4	13,966	-0.03%
2020/10/14	77	106.92	82	107.27	107.00	-5	14,113	-0.04%
2020/10/13	51	110.29	52	109.43	108.50	-1	14,149	-0.01%
2020/10/12	1	108.00	7	108.64	108.00	-6	14,122	-0.04%
2020/10/08	14	113.00	26	112.90	111.50	-12	14,483	-0.08%
2020/10/07	25	110.68	61	111.51	113.50	-36	14,757	-0.24%
2020/10/06	43	113.79	41	113.05	110.00	2	14,861	0.01%
2020/10/05	89	111.85	55	112.88	113.50	34	14,986	0.23%
2020/09/30	59	106.43	72	107.08	108.00	-13	14,540	-0.09%
2020/09/29	20	106.98	9	107.22	106.00	11	14,428	0.08%
2020/09/28	52	109.28	47	109.64	110.50	5	14,306	0.03%
2020/09/25	12	108.38	16	106.28	107.50	-4	14,044	-0.03%
2020/09/24	14	114.32	38	112.70	111.50	-24	13,807	-0.17%
2020/09/23	49	118.69	35	120.33	115.00	14	13,614	0.10%
2020/09/22	27	117.31	30	116.88	122.50	-3	13,371	-0.02%
2020/09/21	35	119.14	14	117.96	118.00	21	13,242	0.16%
2020/09/18	51	121.45	59	122.43	121.00	-8	13,178	-0.06%
2020/09/17	30	118.52	29	118.03	118.00	1	12,813	0.01%
2020/09/16	37	119.95	56	120.82	120.00	-19	12,653	-0.15%
2020/09/15	144	118.35	102	118.25	119.50	42	12,330	0.34%	大買/大賣/
2020/09/14	424	113.80	496	113.72	115.50	-72	11,909	-0.60%	大買/大賣/
2020/09/11	149	109.16	72	112.72	105.00	77	11,420	0.67%	大買/
2020/09/10	120	118.26	105	123.91	116.00	15	11,022	0.14%	大買/大賣/
2020/09/09	99	127.92	57	128.11	127.00	42	10,650	0.39%
2020/09/08	89	136.63	92	138.44	129.50	-3	10,349	-0.03%
2020/09/07	50	146.25	25	147.63	138.00	25	9,837	0.25%
2020/09/04	76	151.03	36	150.08	153.00	40	9,735	0.41%
2020/09/03	79	152.21	61	152.25	152.00	18	9,475	0.19%
2020/09/02	26	143.06	78	142.56	146.00	-52	9,011	-0.58%
2020/09/01	57	136.23	31	136.24	133.00	26	8,749	0.30%
2020/08/31	80	140.05	70	139.59	137.50	10	8,609	0.12%
2020/08/28	59	138.91	63	138.94	143.00	-4	8,406	-0.05%
2020/08/27	130	138.87	40	139.68	138.00	90	8,132	1.11%	大買/
2020/08/26	48	131.56	38	133.09	134.50	10	7,617	0.13%
2020/08/25	42	119.55	110	120.45	122.50	-68	7,318	-0.93%	大賣/
2020/08/24	5	107.30	15	109.60	111.50	-10	7,075	-0.14%
2020/08/21	22	101.98	38	103.02	104.00	-16	7,020	-0.23%
2020/08/20	37	96.19	26	95.24	94.80	11	6,960	0.16%
2020/08/19	33	107.39	28	102.73	101.50	5	6,866	0.07%
2020/08/18	23	99.86	4	102.35	109.00	19	6,784	0.28%
2020/08/17	6	99.60	16	100.66	102.00	-10	6,746	-0.15%
2020/08/14	51	83.94	26	87.46	93.00	25	6,682	0.37%
2020/08/13	52	83.11	50	83.43	84.60	2	6,635	0.03%
2020/08/12	16	72.28	4	75.00	77.00	12	6,562	0.18%
2020/08/11	18	75.53	16	75.29	75.30	2	6,537	0.03%
2020/08/10	40	75.44	69	75.66	76.80	-29	6,528	-0.44%
2020/08/07	82	74.46	56	74.60	76.00	26	6,383	0.41%
2020/08/06	46	70.72	42	71.67	72.60	4	6,170	0.06%
2020/08/05	61	62.38	52	64.67	66.00	9	5,905	0.15%
2020/08/04	18	59.75	49	60.29	61.00	-31	5,588	-0.55%
2020/08/03	12	54.78	30	54.49	55.50	-18	5,443	-0.33%
2020/07/31	19	54.96	35	54.95	54.20	-16	5,413	-0.30%
2020/07/30	113	55.22	79	54.87	54.50	34	5,353	0.64%	大買/
2020/07/29	79	53.56	29	53.63	53.20	50	5,232	0.96%
2020/07/28	56	54.85	88.1	54.17	51.60	-32.1	5,178	-0.62%
2020/07/27	191.1	55.86	184	55.42	56.40	7.1	5,049	0.14%	大買/大賣/
2020/07/24	108	50.32	76	49.83	53.20	32	4,682	0.68%	大買/
2020/07/23	9	47.15	21	47.34	48.40	-12	4,455	-0.27%
2020/07/22	53	46.58	12	45.96	47.40	41	4,559	0.90%
2020/07/21	27	46.74	17	46.04	45.90	10	4,595	0.22%
2020/07/20	44	47.83	88	46.22	45.90	-44	4,681	-0.94%
2020/07/17	80	48.26	50	48.45	49.15	30	4,652	0.64%
2020/07/16	14	45.37	18	45.03	44.70	-4	4,832	-0.08%
2020/07/15	84	46.97	74	46.39	45.60	10	4,796	0.21%
2020/07/14	50	45.11	50.8	45.97	46.35	-0.8	4,495	-0.02%
2020/07/13	45	42.86	41.2	43.03	42.15	3.8	4,177	0.09%
2020/07/10	48	40.12	25	40.37	41.10	23	3,988	0.58%
2020/07/09	9	36.94	177	36.12	37.40	-168	3,698	-4.54%	大賣/鉅額交易
2020/07/08	3	33.40	2	33.40	34.00	1	3,653	0.03%
2020/07/07	22.2	32.78	0	0.00	32.50	22.2	3,651	0.61%
2020/07/06	16	33.11	1	34.15	32.60	15	3,671	0.41%
2020/07/03	0	0.00	3	31.93	32.60	-3	3,751	-0.08%
2020/07/02	10	31.90	1	31.95	31.90	9	3,737	0.24%
2020/07/01	10	32.37	1	33.30	32.10	9	3,756	0.24%
2020/06/30	10	32.58	13	32.84	32.50	-3	3,755	-0.08%
2020/06/29	23	32.62	1	33.70	32.40	22	3,763	0.58%
2020/06/24	10	31.70	0	0.00	31.70	10	3,724	0.27%
2020/06/23	5	32.40	9	31.42	31.25	-4	3,753	-0.11%
2020/06/22	21	33.04	46	32.96	31.75	-25	3,769	-0.66%
2020/06/19	93	34.88	21	34.93	32.70	72	3,768	1.91%
2020/06/18	61	33.38	63	34.21	34.25	-2	3,646	-0.05%
2020/06/17	1	31.40	1	31.20	31.15	0	3,582	0.00%
2020/06/16	5	30.77	7	30.66	30.70	-2	3,608	-0.06%
2020/06/15	9	29.98	7	29.82	30.05	2	3,613	0.06%
2020/06/12	17	29.41	2	30.35	29.90	15	3,650	0.41%
2020/06/11	19	31.62	18	32.03	31.00	1	3,645	0.03%
2020/06/10	61	30.18	19	29.98	29.95	42	3,531	1.19%
2020/06/08	3	29.98	2	30.15	29.85	1	3,650	0.03%
2020/06/05	11	31.65	67	31.60	32.00	-56	3,665	-1.53%
2020/06/02	5	31.15	5	30.66	30.60	0	3,832	0.00%
2020/06/01	16	31.11	2	30.85	31.10	14	3,899	0.36%
2020/05/28	10	30.30	2	29.55	29.55	8	4,113	0.19%
2020/05/25	11	29.87	0	0.00	29.85	11	4,313	0.26%
2020/05/22	40	30.95	22	31.20	29.60	18	4,330	0.42%
2020/05/20	0	0.00	1	30.70	30.40	-1	4,350	-0.02%
2020/05/19	22	29.84	0	0.00	29.70	22	4,390	0.50%
2020/05/18	0	0.00	3	30.18	29.60	-3	4,464	-0.07%
2020/05/15	1	31.10	5	30.96	30.50	-4	4,493	-0.09%
2020/05/14	3	30.93	9	33.14	31.85	-6	4,495	-0.13%
2020/05/13	11	34.13	3	33.73	34.00	8	4,453	0.18%
2020/05/12	1	32.25	0	0.00	32.55	1	4,383	0.02%
2020/05/11	8	32.13	22	31.68	32.00	-14	4,370	-0.32%
2020/05/08	5	32.11	2	31.95	31.50	3	4,364	0.07%
2020/05/07	2	32.20	15	32.50	32.55	-13	4,354	-0.30%
2020/05/06	0	0.00	3	33.58	31.70	-3	4,302	-0.07%
2020/05/05	2	33.08	0	0.00	33.05	2	4,245	0.05%
2020/05/04	7	34.26	6	33.77	33.40	1	4,214	0.02%
2020/04/30	0	0.00	11	33.45	33.05	-11	4,158	-0.26%
2020/04/29	5	33.83	11	33.11	33.35	-6	4,132	-0.15%
2020/04/28	10	34.42	16	33.88	33.85	-6	4,088	-0.15%
2020/04/27	25	35.47	33	35.77	34.65	-8	4,034	-0.20%
2020/04/24	10	33.90	12	33.98	34.10	-2	3,866	-0.05%
2020/04/23	11	34.16	9	34.18	34.00	2	3,760	0.05%
2020/04/22	22	32.91	41	32.77	32.60	-19	3,554	-0.53%
2020/04/21	29	32.55	12	33.17	33.60	17	3,362	0.51%
2020/04/20	36	29.50	5	29.98	30.55	31	2,971	1.04%
2020/04/17	27	30.43	6	30.01	29.00	21	2,903	0.72%
2020/04/16	1	29.00	23	29.84	29.90	-22	2,767	-0.79%
2020/04/15	0	0.00	1	27.40	27.20	-1	2,694	-0.04%
2020/04/14	2	28.65	2	28.08	28.00	0	2,653	0.00%
2020/04/13	13	28.67	3	28.88	28.50	10	2,601	0.38%
2020/04/10	5	29.50	3	29.18	29.00	2	2,561	0.08%
2020/04/09	4	29.16	1	29.20	28.40	3	2,506	0.12%
2020/04/08	16	30.67	14	30.21	29.60	2	2,448	0.08%
2020/04/07	0	0.00	2	29.20	29.20	-2	2,324	-0.09%
2020/04/01	2	24.15	0	0.00	24.15	2	2,278	0.09%
2020/03/31	12	25.06	12	24.45	24.80	0	2,257	0.00%
2020/03/30	6	24.53	4	24.53	25.00	2	2,199	0.09%
2020/03/27	16	22.78	7	22.92	22.75	9	2,148	0.42%
2020/03/26	1	21.80	5	21.99	21.65	-4	2,095	-0.19%
2020/03/25	7	21.93	2	22.13	22.15	5	2,062	0.24%
2020/03/23	0	0.00	2	18.50	18.75	-2	2,003	-0.10%
2020/03/20	0	0.00	1	22.85	20.20	-1	1,977	-0.05%
2020/03/19	0	0.00	5	20.85	20.85	-5	1,922	-0.26%
2020/03/18	5	25.31	3	25.70	23.15	2	1,892	0.11%
2020/03/17	13	26.59	7	26.50	25.70	6	1,818	0.33%
2020/03/16	0	0.00	1	27.80	27.80	-1	1,754	-0.06%
2020/03/13	0	0.00	5	23.37	25.30	-5	1,716	-0.29%
2020/03/12	5	25.93	12	25.96	24.70	-7	1,608	-0.44%
2020/03/11	1	30.35	2	29.55	27.40	-1	1,552	-0.06%
2020/03/10	3	31.23	1	32.20	30.40	2	1,499	0.13%
2020/03/09	10	34.10	16	35.66	32.95	-6	1,433	-0.42%
2020/03/06	33	35.96	15	36.35	35.00	18	1,333	1.35%
2020/03/05	31	36.49	44.1	36.19	36.00	-13.1	1,242	-1.05%
2020/03/04	20	36.51	7	35.84	37.10	13	1,151	1.13%
2020/03/03	41.1	33.20	60	32.73	33.75	-18.9	996	-1.90%
2020/03/02	26	29.73	48	29.79	30.70	-22	900	-2.44%
2020/02/27	14	28.05	24.1	27.67	28.00	-10.1	812	-1.24%
2020/02/26	35.1	26.68	24	28.07	28.60	11.1	747	1.49%
2020/02/25	6	25.75	7	26.31	26.00	-1	655	-0.15%
2020/02/24	0	0.00	1	26.80	25.85	-1	626	-0.16%
2020/02/21	4	26.18	5	26.20	25.80	-1	577	-0.17%
2020/02/20	11	26.33	23	25.51	26.30	-12	545	-2.20%
2020/02/19	17	25.84	19.1	25.14	24.90	-2.1	484	-0.44%
2020/02/18	16	25.18	6	25.48	25.90	10	395	2.53%
2020/02/17	4	24.41	4	24.20	24.45	0	336	0.00%
2020/02/14	6	23.11	6	23.26	23.40	0	299	0.00%
2020/02/13	3.1	22.98	4	23.13	23.20	-0.9	277	-0.31%
2020/02/12	1	21.20	1	21.35	21.60	0	226	0.00%
2020/02/11	1	20.90	1	20.90	21.00	0	210	0.00%
2020/02/10	2	20.60	1	20.65	20.65	1	169	0.59%
2020/02/04	1	19.10	0	0.00	18.40	1	112	0.89%
2020/02/03	10	18.63	0	0.00	18.80	10	102	9.72%
2019/12/09	2	16.55	2	16.50	16.55	0	42	0.00%
2019/12/02	0	0.00	2.1	16.26	16.35	-2.1	39	-5.27%
2019/10/28	1	16.80	0	0.00	16.85	1	40	2.46%
2019/10/22	5	16.56	0	0.00	16.60	5	39	12.79%
2019/10/01	9	17.60	0	0.00	17.65	9	41	21.86%
2019/09/19	1	17.90	0	0.00	17.95	1	44	2.24%
2019/08/26	0	0.00	3	17.65	17.60	-3	40	-7.41%
2019/08/23	3	17.87	0	0.00	18.00	3	40	7.43%
2019/06/28	0	0.00	1	16.25	16.35	-1	65	-1.52%
2019/06/27	1	16.60	0	0.00	16.60	1	64	1.55%
2019/06/21	0	0.00	1	17.30	17.00	-1	63	-1.57%
2019/05/14	1	17.00	0	0.00	17.50	1	67	1.49%
2019/04/22	8	19.92	8	20.31	19.80	0	59	0.00%
2019/04/17	0	0.00	2	18.50	18.70	-2	44	-4.48%
2019/04/11	5	19.00	5	18.80	18.80	0	43	0.00%
2019/04/03	0	0.00	2	18.05	18.00	-2	39	-5.10%
2019/02/13	0	0.00	1	17.75	17.85	-1	118	-0.84%
2019/01/30	0	0.00	1	16.55	16.65	-1	116	-0.86%
2018/12/18	1	16.90	0	0.00	16.70	1	110	0.91%
2018/11/26	1	18.20	2	17.60	17.60	-1	92	-1.08%
2018/11/22	0	0.00	2	17.68	17.20	-2	80	-2.50%
2018/11/21	4	18.85	4	19.08	18.30	0	76	0.00%
2018/11/20	4	18.26	1	18.35	18.30	3	46	6.39%
2018/09/17	0	0.00	1	19.60	19.50	-1	62	-1.61%
2018/08/15	2	19.60	0	0.00	19.65	2	110	1.81%
2018/07/06	1	20.25	0	0.00	20.15	1	94	1.06%
2018/07/04	0	0.00	1	20.75	20.35	-1	93	-1.07%
2018/06/28	0	0.00	1	20.70	20.75	-1	89	-1.11%
2018/06/13	0	0.00	3	20.40	20.60	-3	82	-3.64%
2018/06/06	2	20.50	0	0.00	20.50	2	67	2.96%
2018/06/05	1	19.30	0	0.00	19.20	1	40	2.44%
2018/05/11	2	18.70	0	0.00	18.50	2	70	2.83%
2018/04/09	0	0.00	4	19.25	19.15	-4	116	-3.44%
2018/04/03	0	0.00	3	19.45	19.45	-3	115	-2.60%
2018/02/05	1	21.15	0	0.00	21.60	1	82	1.21%
2018/02/02	4	21.78	0	0.00	21.65	4	79	5.03%
2018/02/01	5	20.48	0	0.00	20.30	5	57	8.70%
2018/01/26	0	0.00	2	20.25	20.10	-2	56	-3.54%
2018/01/22	2	20.45	0	0.00	20.60	2	50	3.96%
2018/01/18	0	0.00	15	19.87	19.95	-15	44	-33.37%