圓展 (3669)-永豐金-松山券商分點個股進出

台股 » 個股 » 圓展 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

圓展

(3669)

可現股當沖

股價
51.4
漲跌
▲0.7
漲幅
+1.38%
成交量
267張
產業
上市通信網路類股
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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0	52.00	51.40	0	883	0.00%
2024/05/09	0	0.00	1	50.50	50.70	-1	881	-0.11%
2024/04/26	1	48.94	0	0.00	47.90	1	874	0.12%
2024/04/25	0	47.95	0	0.00	47.95	0	874	0.00%
2024/04/24	1	48.30	0	0.00	48.00	1	873	0.12%
2024/04/18	0	48.85	0	0.00	48.50	0	876	0.00%
2024/04/17	0	48.15	0	0.00	48.40	0	876	0.00%
2024/03/25	0	0.00	1	54.50	55.00	-1	847	-0.12%
2024/03/22	1	54.60	0	0.00	53.20	1	840	0.12%
2024/03/21	1	53.30	1	54.30	54.60	0	828	0.00%
2024/03/20	0	0.00	0.1	53.80	53.30	-0.1	828	-0.01%
2024/03/18	1	53.70	2	54.85	54.80	-1	829	-0.12%
2024/03/15	0	0.00	2	54.70	53.20	-2	829	-0.24%
2024/03/14	2	55.80	2	55.70	55.70	0	820	0.00%
2024/03/13	8	55.73	5	56.08	56.50	3	822	0.36%
2024/03/12	10	57.57	3	59.06	57.50	7	817	0.86%
2024/03/11	33.1	57.89	14	57.36	57.80	19.1	764	2.50%
2024/03/08	0	0.00	1	53.50	53.00	-1	703	-0.14%
2024/03/07	0	0.00	0	56.90	55.10	0	691	0.00%
2024/03/06	1	57.00	3	56.94	58.50	-2	622	-0.32%
2024/03/05	13	54.74	27	53.69	55.30	-14	460	-3.05%
2024/03/04	15	50.93	0	50.40	50.30	15	359	4.17%
2024/03/01	1	49.50	1	49.35	49.20	0	343	0.00%
2024/02/29	1	49.50	1	50.30	49.40	0	350	0.00%
2024/02/26	0	0.00	0	49.80	49.50	0	483	0.00%
2024/02/16	2	46.80	2	47.10	47.00	0	759	0.00%
2024/02/01	0	0.00	1	46.35	46.40	-1	814	-0.12%
2024/01/22	2	44.80	1	44.95	45.05	1	1,114	0.09%
2024/01/17	0	44.90	0	0.00	44.45	0	1,161	0.00%
2024/01/16	0	0.00	0	48.00	45.15	0	1,169	0.00%
2024/01/11	0	45.65	0	0.00	45.60	0	1,187	0.00%
2024/01/08	1	46.35	2	46.30	46.30	-1	1,220	-0.08%
2024/01/05	2	46.25	4	46.60	46.35	-2	1,231	-0.16%
2024/01/04	0	0.00	3	46.42	46.20	-3	1,245	-0.24%
2024/01/03	2	47.70	0	0.00	46.90	2	1,268	0.16%
2024/01/02	1	48.55	0	0.00	48.00	1	1,318	0.08%
2023/12/29	1	48.20	3	47.73	47.70	-2	1,500	-0.13%
2023/12/28	0	49.60	0	0.00	48.05	0	1,614	0.00%
2023/12/27	4	49.05	0	0.00	49.00	4	1,704	0.23%
2023/12/26	2	48.90	0	0.00	48.60	2	1,749	0.11%
2023/12/15	1	49.05	0	0.00	48.70	1	1,787	0.06%
2023/12/05	1	52.40	1	52.80	52.00	0	1,775	0.00%
2023/12/04	1	53.90	1	53.40	53.00	0	1,765	0.00%
2023/11/30	0	0.00	1	51.50	52.10	-1	1,741	-0.06%
2023/11/20	0	0.00	1	51.50	51.80	-1	1,541	-0.06%
2023/11/17	21	51.50	20	50.92	51.70	1	1,529	0.06%
2023/11/16	1	50.10	5	50.27	51.60	-4	1,491	-0.27%
2023/11/15	3	49.88	4	49.14	48.70	-1	1,347	-0.07%
2023/11/14	4	47.95	3	48.13	46.60	1	1,250	0.08%
2023/11/07	2	46.20	1	47.15	46.15	1	1,182	0.08%
2023/11/06	1	46.50	0	0.00	46.20	1	1,169	0.09%
2023/11/03	1	48.50	1	49.35	47.85	0	1,156	0.00%
2023/11/02	0	0.00	2	48.28	48.70	-2	1,155	-0.17%
2023/11/01	0	0.00	1	47.75	47.00	-1	1,146	-0.09%
2023/10/31	4	48.15	0	0.00	46.90	4	1,095	0.37%
2023/10/30	10	53.54	8	54.09	52.00	2	1,038	0.19%
2023/10/27	0	0.00	3	49.15	49.80	-3	906	-0.33%
2023/10/26	1	47.05	0	0.00	45.30	1	878	0.11%
2023/10/25	1	47.95	1	48.15	47.80	0	869	0.00%
2023/10/24	3	47.38	3	47.77	48.05	0	862	0.00%
2023/10/23	2	47.00	2	47.23	46.80	0	851	0.00%
2023/10/20	0	0.00	1	46.70	46.85	-1	844	-0.12%
2023/10/19	2	46.15	2	46.93	47.00	0	839	0.00%
2023/10/18	2	46.00	2	47.35	46.30	0	830	0.00%
2023/10/17	2	46.80	3	47.10	46.40	-1	824	-0.12%
2023/10/16	1	46.80	1	48.85	46.10	0	815	0.00%
2023/10/13	0	0.00	1	46.40	47.35	-1	797	-0.13%
2023/10/12	0	0.00	1	48.15	47.30	-1	784	-0.13%
2023/10/11	3	47.90	4	47.49	47.20	-1	769	-0.13%
2023/10/06	7	49.99	5	49.39	49.40	2	744	0.27%
2023/10/05	2	52.90	8	53.04	53.60	-6	691	-0.87%
2023/10/04	14.1	51.03	17	51.40	53.10	-2.9	507	-0.56%
2023/10/03	6	48.50	3.2	48.93	48.35	2.8	389	0.73%
2023/10/02	5	47.47	3	47.20	48.05	2	295	0.68%
2023/09/28	5	44.50	0	44.05	43.70	5	246	2.02%
2023/09/27	2	43.20	2	43.40	43.40	0	218	0.00%
2023/09/20	1	41.70	1	42.30	42.15	0	200	0.00%
2023/09/18	3	43.45	2	43.92	43.00	1	186	0.53%
2023/09/15	4	41.78	4	41.98	42.75	0	162	0.00%
2023/09/13	1	42.15	2	41.73	41.65	-1	149	-0.68%
2023/09/12	0	0.00	1	41.90	42.00	-1	144	-0.69%
2023/09/11	2	40.98	2	40.75	40.75	0	135	0.00%
2023/09/08	4	41.03	2	40.95	40.95	2	134	1.49%
2023/09/07	0	0.00	2	41.05	41.05	-2	132	-1.51%
2023/09/06	2	40.78	0	0.00	40.65	2	129	1.55%
2023/09/04	0	0.00	1	39.90	39.80	-1	121	-0.82%
2023/09/01	1	39.15	3	39.78	39.70	-2	120	-1.66%
2023/08/31	2	38.90	0	0.00	39.55	2	119	1.67%
2023/08/28	1	39.05	1	39.85	38.20	0	117	0.00%
2023/08/17	2	37.75	2	38.18	38.10	0	108	0.00%
2023/08/10	4	39.11	2	38.88	38.65	2	103	1.93%
2023/08/07	2	40.13	3	40.73	41.25	-1	89	-1.11%
2023/08/04	0	38.10	0	0.00	38.00	0	78	0.03%
2023/07/31	1	37.35	0	0.00	37.25	1	72	1.37%
2023/07/27	1	38.55	1	38.20	38.20	0	75	0.00%
2023/07/18	1	40.20	1	40.45	39.65	0	81	0.00%
2023/07/12	1	39.60	1	39.20	38.75	0	80	0.00%
2023/07/03	2	40.53	2	41.40	40.40	0	104	0.00%
2023/06/21	0	0.00	1	42.00	41.95	-1	108	-0.92%
2023/06/20	0	0.00	1	42.10	42.10	-1	109	-0.92%
2023/06/16	2	42.55	0	0.00	42.20	2	111	1.79%
2023/06/15	1	42.10	1	42.30	42.30	0	112	0.00%
2023/06/08	1	42.10	1	42.40	42.25	0	118	0.00%
2023/05/25	1	42.60	1	42.10	42.10	0	163	0.00%
2023/05/24	2	42.30	2	42.25	42.25	0	164	0.00%
2023/05/22	0	0.00	0.4	41.25	42.10	-0.4	167	-0.24%
2023/05/19	1.1	42.03	1	41.90	41.40	0.1	166	0.09%
2023/05/18	1	41.80	1	41.75	41.75	0	167	0.00%
2023/05/17	2	42.15	2	42.76	41.90	0	168	-0.01%
2023/05/16	0	0.00	0.1	43.30	41.60	-0.1	168	-0.06%
2023/05/11	1	41.90	0	0.00	41.45	1	176	0.57%
2023/05/03	1	43.80	1	43.60	43.65	0	186	0.00%
2023/05/02	0	0.00	2	44.30	45.10	-2	184	-1.08%
2023/04/28	2	43.40	0	0.00	43.25	2	179	1.12%
2023/04/18	0	46.70	2	46.53	46.30	-2	197	-1.00%
2023/04/17	2	46.25	0	48.30	46.25	2	210	0.94%
2023/04/13	0	0.00	0	48.80	46.65	0	210	0.00%
2023/03/28	1	45.35	1	44.10	44.10	0	255	0.00%
2023/03/20	1	44.90	6	44.90	44.85	-5	400	-1.25%
2023/03/08	1	48.45	1	48.25	48.10	0	398	0.00%
2023/03/06	0	0.00	1	47.55	47.45	-1	382	-0.26%
2023/02/21	0	0.00	1	45.90	45.80	-1	418	-0.24%
2023/02/20	2	45.50	3	45.75	45.75	-1	418	-0.24%
2023/02/17	0	0.00	1	45.30	45.30	-1	418	-0.24%
2023/02/15	0	0.00	1	45.30	44.80	-1	426	-0.23%
2023/02/14	2	45.00	0	0.00	45.10	2	426	0.47%
2023/02/13	1	44.85	0	0.00	44.80	1	426	0.23%
2023/02/10	0	0.00	2	45.00	44.80	-2	428	-0.47%
2023/02/09	3	46.07	0	0.00	45.70	3	426	0.70%
2023/02/08	1	46.70	0	0.00	46.45	1	422	0.24%
2023/02/06	0	0.00	2	47.60	47.40	-2	421	-0.48%
2023/02/03	4	46.84	5	47.36	47.55	-1	418	-0.24%
2023/02/02	2	47.25	0	0.00	47.00	2	416	0.48%
2023/01/17	1	44.90	0	0.00	45.00	1	410	0.24%
2023/01/11	1	47.20	1	47.05	46.70	0	411	0.00%
2023/01/05	0	0.00	1	48.45	48.55	-1	418	-0.24%
2022/12/30	1	46.35	0	0.00	46.30	1	414	0.24%
2022/12/29	3	47.12	3	47.92	47.35	0	415	0.00%
2022/12/26	1	48.40	1	49.50	48.40	0	402	0.00%
2022/12/19	1	46.60	1	46.40	46.40	0	366	0.00%
2022/12/15	3	48.12	4	49.36	47.30	-1	352	-0.28%
2022/12/14	4	50.45	12	49.51	50.60	-8	310	-2.58%
2022/12/13	13	45.55	4	45.25	46.00	9	229	3.92%
2022/12/07	1	43.30	1	43.75	42.90	0	227	0.00%
2022/12/06	1	44.45	1	43.30	43.30	0	227	0.00%
2022/12/02	3	45.27	3	45.30	45.30	0	245	0.00%
2022/12/01	3	44.40	7	44.77	44.85	-4	260	-1.54%
2022/11/30	1	43.50	1	43.75	43.75	0	304	0.00%
2022/11/29	2	42.98	2	42.90	42.90	0	319	0.00%
2022/11/28	4	44.14	0	0.00	43.70	4	316	1.27%
2022/11/25	4	44.74	8	45.44	44.90	-4	313	-1.28%
2022/11/24	1	43.70	0	44.70	44.10	1	302	0.33%
2022/11/23	6	44.58	6	45.33	45.10	0	296	0.00%
2022/11/22	2	42.55	4	42.44	43.30	-2	275	-0.73%
2022/11/21	2	41.70	0	0.00	41.60	2	268	0.74%
2022/11/18	0	0.00	3	41.85	41.55	-3	268	-1.12%
2022/11/17	1	41.40	1	41.65	41.30	0	267	0.00%
2022/11/16	1	40.95	0	0.00	41.05	1	275	0.36%
2022/11/15	2	41.75	2	41.50	41.50	0	274	0.00%
2022/11/14	2	41.85	0	0.00	41.45	2	274	0.73%
2022/11/11	1	41.15	1	43.05	40.90	0	272	0.00%
2022/11/09	1	41.95	1	41.45	41.10	0	266	0.00%
2022/11/08	2	41.15	2	41.75	41.30	0	266	0.00%
2022/11/03	1	41.45	1	41.25	41.55	0	276	0.00%
2022/11/02	1	40.50	1	40.90	41.25	0	277	0.00%
2022/11/01	3	39.85	3	40.43	40.40	0	276	0.00%
2022/10/31	1	39.35	1	39.20	39.20	0	276	0.00%
2022/10/28	2	39.85	2	39.05	39.05	0	276	0.00%
2022/10/27	2	39.50	2	40.05	40.30	0	277	0.00%
2022/10/26	1	39.20	1	39.75	39.15	0	277	0.00%
2022/10/21	2	40.65	2	39.60	39.60	0	279	0.00%
2022/10/20	2	41.15	2	41.70	40.75	0	277	0.00%
2022/10/19	2	40.80	5	41.28	41.15	-3	276	-1.09%
2022/10/18	0	0.00	2	40.43	40.30	-2	274	-0.73%
2022/10/17	5	40.56	0	0.00	40.85	5	273	1.83%
2022/10/14	6	38.29	6	38.33	39.20	0	261	0.00%
2022/10/07	4.1	40.87	4	41.05	40.80	0.1	256	0.05%
2022/10/06	2	39.65	2.1	40.45	40.60	-0.1	249	-0.04%
2022/10/04	1	40.40	2	42.28	40.35	-1	245	-0.41%
2022/09/28	1	38.00	0	0.00	37.55	1	244	0.41%
2022/09/22	2	40.90	2.3	41.61	41.85	-0.3	256	-0.12%
2022/09/21	0	0.00	0.1	42.70	41.85	-0.1	256	-0.02%
2022/09/20	1	42.50	0	0.00	42.90	1	256	0.39%
2022/09/19	5	43.10	0.6	42.70	42.50	4.4	256	1.70%
2022/09/16	3	44.65	0	0.00	44.05	3	255	1.17%
2022/09/15	3	45.52	4	45.94	46.30	-1	260	-0.38%
2022/09/14	2	45.15	0	0.00	45.25	2	261	0.77%
2022/09/13	1	46.25	1	46.15	46.15	0	261	0.00%
2022/09/12	1	46.05	0	0.00	46.10	1	262	0.38%
2022/09/08	3	46.93	5	47.46	47.30	-2	259	-0.77%
2022/09/07	2	47.05	0	0.00	45.30	2	246	0.81%
2022/09/06	2	52.70	2	51.00	50.00	0	231	0.00%
2022/09/05	3	48.43	6	49.49	51.00	-3	184	-1.63%
2022/09/01	2	47.35	2	47.35	47.25	0	173	0.00%
2022/08/31	4	47.06	5	47.91	47.75	-1	176	-0.57%
2022/08/30	1	44.85	3	46.02	46.15	-2	177	-1.13%
2022/08/29	1	45.30	1	45.05	45.05	0	182	0.00%
2022/08/26	0	0.00	2	46.70	46.60	-2	187	-1.07%
2022/08/25	0	0.00	2	46.65	46.65	-2	189	-1.06%
2022/08/23	8	46.59	3	47.12	46.00	5	193	2.58%
2022/08/22	2	47.60	1	47.95	46.75	1	188	0.53%
2022/08/19	2	47.05	2	47.00	47.00	0	189	0.00%
2022/08/18	0	0.00	1	47.45	47.50	-1	192	-0.52%
2022/08/17	1	47.25	2	47.00	47.00	-1	194	-0.51%
2022/08/16	1	47.25	2	47.20	47.20	-1	198	-0.50%
2022/08/15	1	47.35	1	47.94	47.95	0	201	0.00%
2022/08/12	4	46.88	2	47.35	47.15	2	206	0.97%
2022/08/11	0	0.00	0	45.00	44.90	0	219	0.00%
2022/08/10	2	44.40	2	46.13	45.30	0	226	0.00%
2022/08/05	0	0.00	2	41.90	41.95	-2	227	-0.88%
2022/08/04	2	41.00	0	0.00	41.15	2	234	0.85%
2022/07/27	0	0.00	1	42.05	42.05	-1	284	-0.35%
2022/07/25	1	42.95	1	43.25	42.80	0	314	0.00%
2022/07/22	2	43.75	1	43.34	43.35	1	338	0.29%
2022/07/21	0	0.00	1	43.35	43.30	-1	386	-0.26%
2022/07/20	0	0.00	2	42.20	42.55	-2	488	-0.41%
2022/07/19	3	41.50	0	0.00	41.25	3	802	0.37%
2022/07/13	1	39.50	2	39.55	39.70	-1	1,011	-0.10%
2022/07/12	1	38.30	0	0.00	37.75	1	1,041	0.10%
2022/07/05	0.1	38.65	0	0.00	39.60	0.1	1,049	0.01%
2022/07/04	0	0.00	0.1	39.80	37.05	-0.1	1,049	-0.01%
2022/06/30	0.1	39.95	0	0.00	38.95	0.1	1,065	0.01%
2022/06/29	0	0.00	0.1	44.30	41.90	-0.1	1,069	-0.01%
2022/06/23	1.1	41.74	2	42.20	42.10	-0.9	1,145	-0.08%
2022/06/22	1	47.50	0.1	50.00	47.50	1	1,139	0.08%
2022/06/20	1	49.00	0	0.00	47.85	1	1,138	0.09%
2022/06/16	1.1	50.78	0	0.00	50.40	1.1	1,143	0.09%
2022/06/15	0	0.00	0	56.60	51.80	0	1,145	0.00%
2022/06/10	1	51.40	2	51.50	51.40	-1	1,146	-0.09%
2022/06/09	3	51.77	2	51.90	51.90	1	1,147	0.09%
2022/06/08	0	0.00	1	53.00	52.70	-1	1,145	-0.09%
2022/06/06	1	52.30	2	52.50	52.60	-1	1,141	-0.09%
2022/05/30	0	0.00	8	51.25	51.20	-8	1,141	-0.70%
2022/05/26	1	50.10	0	0.00	50.20	1	1,139	0.09%
2022/05/23	1	51.90	0	0.00	51.00	1	1,145	0.09%
2022/05/19	2	51.30	3	52.73	50.70	-1	1,144	-0.09%
2022/05/18	1	51.30	1	51.70	51.20	0	1,126	0.00%
2022/05/16	1	50.10	0	0.00	50.00	1	1,122	0.09%
2022/05/13	0	50.60	0	0.00	50.30	0	1,123	0.00%
2022/05/12	0	50.70	1	49.90	49.70	-1	1,126	-0.09%
2022/05/09	2	51.80	1	51.30	51.30	1	1,118	0.09%
2022/05/06	3	52.80	1	52.60	53.20	2	1,108	0.18%
2022/05/05	0	0.00	5	54.04	53.80	-5	1,107	-0.45%
2022/04/29	12	56.30	12	56.04	54.70	0	1,098	0.00%
2022/04/28	10	55.49	16	55.88	55.40	-6	1,086	-0.55%
2022/04/27	28	57.68	17	56.61	56.50	11	1,067	1.03%
2022/04/26	42	61.06	39	57.90	57.40	3	1,032	0.29%
2022/04/25	24	66.78	26	65.42	59.80	-2	937	-0.21%
2022/04/22	13	60.79	45	62.20	62.70	-32	637	-5.02%
2022/04/21	3	57.33	5	58.94	57.00	-2	566	-0.35%
2022/04/20	2	57.90	3	57.73	57.10	-1	543	-0.18%
2022/04/19	4	59.40	1	58.90	59.50	3	534	0.56%
2022/04/18	1	55.70	1	54.60	56.00	0	505	0.00%
2022/04/14	1	53.70	0	0.00	52.70	1	528	0.19%
2022/04/06	2	58.65	2	59.80	58.40	0	912	0.00%
2022/04/01	3	58.53	1	58.40	57.40	2	1,087	0.18%
2022/03/30	1	57.80	2	58.50	58.10	-1	1,381	-0.07%
2022/03/28	4	57.55	4	58.03	59.10	0	1,482	0.00%
2022/03/18	0	0.00	1	51.90	53.40	-1	1,431	-0.07%
2022/03/17	0	0.00	1	51.80	51.70	-1	1,429	-0.07%
2022/03/15	1	50.60	0	0.00	50.40	1	1,437	0.07%
2022/03/14	1	51.50	1	51.60	51.60	0	1,438	0.00%
2022/03/10	0	0.00	1	51.50	51.40	-1	1,449	-0.07%
2022/03/09	1	50.30	0	0.00	50.00	1	1,459	0.07%
2022/03/07	0	0.00	0.1	50.40	50.30	-0.1	1,466	-0.01%
2022/03/04	1	53.00	0	0.00	53.10	1	1,468	0.07%
2022/02/16	0	57.90	0	0.00	56.80	0	1,513	0.00%
2022/01/26	1	58.00	1	58.50	57.50	0	1,505	0.00%
2022/01/21	5	61.00	0	0.00	60.40	5	1,497	0.33%
2022/01/20	1	62.90	1	62.10	62.10	0	1,490	0.00%
2022/01/18	3	63.80	7	63.64	62.90	-4	1,481	-0.27%
2022/01/17	4	63.75	0	0.00	63.30	4	1,473	0.27%
2022/01/14	0	64.20	0	0.00	63.60	0	1,461	0.00%
2022/01/12	1	63.30	3	65.03	65.50	-2	1,453	-0.14%
2022/01/10	2	66.70	1	67.60	65.10	1	1,403	0.07%
2022/01/07	2	67.80	5	67.86	66.70	-3	1,384	-0.22%
2022/01/06	2	69.55	1	69.40	70.00	1	1,358	0.07%
2022/01/05	1	69.80	3	68.63	71.10	-2	1,328	-0.15%
2022/01/04	1	71.90	6	71.75	70.50	-5	1,267	-0.39%
2022/01/03	1	68.20	1	67.70	67.50	0	1,164	0.00%
2021/12/30	1	64.80	2	65.80	66.20	-1	1,102	-0.09%
2021/12/29	1	64.20	1	64.80	65.60	0	1,076	0.00%
2021/12/28	19.5	63.96	18	63.96	65.60	1.5	992	0.15%
2021/12/27	1	60.30	1.1	61.03	60.80	-0.1	812	-0.01%
2021/12/24	45	62.86	126	61.58	61.20	-81	759	-10.67%	大賣/
2021/12/23	286	59.14	205	59.09	59.20	81	516	15.68%	大買/大賣/
2021/12/22	3	53.60	1	53.70	53.90	2	414	0.48%
2021/12/17	0	0.00	1	50.20	50.20	-1	396	-0.25%
2021/12/16	1	50.30	0	0.00	50.30	1	395	0.25%
2021/12/15	1	49.45	1	50.40	49.75	0	397	0.00%
2021/12/14	5	50.00	0	0.00	49.10	5	396	1.26%
2021/12/07	1	52.40	2	51.40	51.40	-1	394	-0.25%
2021/12/06	1	54.00	1	52.80	52.50	0	464	0.00%
2021/12/03	2	54.30	1	54.40	54.10	1	509	0.20%
2021/12/02	1	52.90	1	52.20	52.20	0	511	0.00%
2021/12/01	1	54.40	1	53.50	53.50	0	530	0.00%
2021/11/30	1	52.50	1	53.10	52.80	0	526	0.00%
2021/11/29	0	0.00	0	55.20	52.50	0	528	0.00%
2021/11/26	2	52.00	2	52.85	53.20	0	500	0.00%
2021/11/17	5	51.00	0	0.00	50.80	5	489	1.02%
2021/11/12	0	0.00	1	52.50	52.00	-1	506	-0.20%
2021/11/09	1	53.10	1	52.70	52.20	0	536	0.00%
2021/11/08	1	52.00	1	52.50	52.30	0	537	0.00%
2021/11/01	1	50.20	2	51.05	51.80	-1	562	-0.18%
2021/10/29	1	50.80	0	0.00	50.40	1	558	0.18%
2021/10/28	0	0.00	9	50.90	51.10	-9	559	-1.61%
2021/10/26	2	50.30	3	49.50	49.20	-1	564	-0.18%
2021/10/25	0	0.00	1	48.80	49.05	-1	565	-0.18%
2021/10/22	3	48.90	3	49.33	48.65	0	575	0.00%
2021/10/21	4	50.88	2	51.75	50.10	2	580	0.34%
2021/10/20	3	49.50	6	49.51	49.05	-3	576	-0.52%
2021/10/19	4	48.04	1	47.90	48.35	3	576	0.52%
2021/10/15	0	0.00	1	48.35	48.45	-1	595	-0.17%
2021/10/14	2	47.13	2	46.68	47.65	0	606	0.00%
2021/10/13	3	47.88	3	48.08	47.65	0	617	0.00%
2021/10/08	0	0.00	0.1	50.60	49.70	-0.1	629	-0.02%
2021/10/07	3	49.73	3	50.10	50.50	0	636	0.00%
2021/10/06	0	0.00	1	49.65	47.50	-1	637	-0.16%
2021/10/05	0	49.35	0	0.00	50.30	0	635	0.00%
2021/10/01	0	0.00	1	52.50	50.00	-1	652	-0.15%
2021/09/30	1	52.90	1.2	53.32	53.20	-0.2	658	-0.03%
2021/09/29	0	0.00	2	54.30	53.90	-2	671	-0.30%
2021/09/27	0	0.00	1	56.40	55.90	-1	685	-0.15%
2021/09/24	1	55.60	0	0.00	55.70	1	690	0.14%
2021/09/23	1	55.80	2	55.74	55.50	-1	699	-0.14%
2021/09/22	1	55.40	0.7	55.80	55.30	0.3	707	0.04%
2021/09/14	0	0.00	1	58.00	57.30	-1	735	-0.14%
2021/09/13	1	57.60	0	0.00	57.20	1	740	0.14%
2021/09/10	2	60.25	0	0.00	58.80	2	747	0.27%
2021/09/09	1	62.30	2	59.31	59.80	-1	745	-0.13%
2021/09/08	1	60.00	0	0.00	61.40	1	677	0.15%
2021/09/07	0	0.00	1	56.00	55.90	-1	639	-0.16%
2021/09/06	6	56.90	0	0.00	55.30	6	634	0.95%
2021/09/02	0	60.00	0	0.00	59.00	0	626	0.00%
2021/08/30	0	0.00	3	58.87	58.50	-3	667	-0.45%
2021/08/23	0	60.70	0	0.00	60.00	0	809	0.00%
2021/08/19	1	58.60	0	0.00	58.00	1	829	0.12%
2021/08/18	1	59.01	2	60.00	60.50	-1	844	-0.12%
2021/08/17	1	59.10	0	0.00	58.00	1	866	0.12%
2021/08/16	16	60.26	0	0.00	59.50	16	885	1.81%
2021/08/12	2	66.10	0	0.00	65.80	2	1,003	0.20%
2021/08/10	10	66.00	30	66.23	66.60	-20	1,384	-1.44%
2021/08/06	6	70.55	0	0.00	69.90	6	1,775	0.34%
2021/08/05	14	71.69	0	0.00	71.80	14	1,819	0.77%
2021/08/03	0	0.00	3	70.77	71.30	-3	1,911	-0.16%
2021/08/02	3	69.73	0	0.00	70.10	3	1,919	0.16%
2021/07/29	0.1	70.50	0	0.00	70.10	0.1	1,941	0.00%
2021/07/28	0	0.00	8	71.03	69.80	-8	1,961	-0.41%
2021/07/27	5	71.70	0	0.00	71.90	5	1,974	0.25%
2021/07/22	5	73.80	0	0.00	72.90	5	2,059	0.24%
2021/07/21	1	73.50	0	0.00	73.10	1	2,064	0.05%
2021/07/16	1	83.90	2	84.90	83.60	-1	2,059	-0.05%
2021/07/06	0	0.00	1	82.60	83.00	-1	2,169	-0.05%
2021/06/30	0	0.00	2	80.00	79.90	-2	2,424	-0.08%
2021/06/28	1	81.20	0	0.00	81.10	1	2,484	0.04%
2021/06/25	0	0.00	10	82.10	81.80	-10	2,532	-0.39%
2021/06/24	1	82.30	1	82.50	82.10	0	2,540	0.00%
2021/06/21	3	80.63	1.8	81.17	80.10	1.3	2,554	0.05%
2021/06/17	0	0.00	0.3	82.00	82.10	-0.3	2,570	-0.01%
2021/06/16	4	82.10	1.1	81.67	81.70	3	2,646	0.11%
2021/06/15	1	83.50	0.2	83.83	83.20	0.8	2,676	0.03%
2021/06/11	2	83.50	0.1	84.00	83.30	1.9	2,686	0.07%
2021/06/10	0	0.00	0.2	84.10	83.80	-0.2	2,723	-0.01%
2021/06/09	0	0.00	0.5	83.50	83.40	-0.5	2,757	-0.02%
2021/06/08	2	83.60	1.7	83.88	83.60	0.3	2,781	0.01%
2021/06/07	4	84.60	5	85.08	84.20	-1	2,797	-0.04%
2021/06/04	3	87.10	2.3	87.62	87.30	0.8	2,784	0.03%
2021/06/03	1	86.70	1	86.50	87.40	0	2,774	0.00%
2021/06/02	1	88.20	3	87.17	86.60	-2	2,833	-0.07%
2021/06/01	1	86.70	2	87.10	87.90	-1	2,814	-0.04%
2021/05/31	1	83.70	22	84.06	84.30	-21	2,781	-0.76%
2021/05/28	2	83.50	20	83.40	83.40	-18	2,785	-0.65%
2021/05/27	0	0.00	1	83.00	82.90	-1	2,797	-0.04%
2021/05/26	0	0.00	2	84.25	83.60	-2	2,793	-0.07%
2021/05/25	3	84.03	1	83.60	83.80	2	2,794	0.07%
2021/05/24	7	85.39	7	85.33	84.80	0	2,807	0.00%
2021/05/21	5.1	83.77	5	83.84	83.60	0.1	2,806	0.00%
2021/05/20	7	86.71	8	87.41	83.50	-1	2,809	-0.04%
2021/05/19	27	93.29	29.1	92.53	90.10	-2.1	2,719	-0.08%
2021/05/18	18	91.72	68	93.77	91.60	-50	2,600	-1.92%
2021/05/17	335	94.02	269	93.51	94.10	66	2,390	2.76%	大買/大賣/
2021/05/14	61.1	85.80	28	87.86	85.60	33.1	2,190	1.51%
2021/05/13	11	84.17	10	84.50	85.00	1	2,052	0.05%
2021/05/12	1	85.00	1	77.60	77.30	0	2,048	0.00%
2021/05/05	0	0.00	1	85.50	84.80	-1	2,547	-0.04%
2021/05/04	1	82.00	1	82.50	83.00	0	2,970	0.00%
2021/04/29	0	0.00	2	86.90	89.00	-2	3,046	-0.07%
2021/04/28	19	87.33	2	87.25	87.90	17	3,068	0.55%
2021/04/27	0	0.00	1	84.50	84.60	-1	3,049	-0.03%
2021/04/26	1	83.00	0	0.00	83.00	1	3,058	0.03%
2021/04/21	1	84.50	0	0.00	84.20	1	3,076	0.03%
2021/04/20	0	0.00	7	84.60	84.30	-7	3,077	-0.23%
2021/04/16	1	86.90	0	0.00	86.40	1	3,099	0.03%
2021/04/15	1	84.10	1	84.70	86.70	0	3,103	0.00%
2021/04/14	1	84.30	8	85.05	83.70	-7	3,113	-0.22%
2021/04/12	1	88.50	0	0.00	88.40	1	3,106	0.03%
2021/04/08	0	0.00	1	91.30	91.10	-1	3,091	-0.03%
2021/04/07	3	93.93	3	94.57	93.00	0	3,061	0.00%
2021/04/06	4	89.15	9	93.73	94.30	-5	2,968	-0.17%
2021/04/01	1	86.90	0	0.00	85.80	1	2,875	0.03%
2021/03/31	5	85.60	1	85.80	85.70	4	2,864	0.14%
2021/03/30	3	84.30	2	84.60	85.00	1	2,883	0.03%
2021/03/26	0	0.00	10	80.63	81.00	-10	2,948	-0.34%
2021/03/25	11	81.21	7	80.70	80.30	4	2,950	0.14%
2021/03/24	0	0.00	10	81.75	81.50	-10	2,951	-0.34%
2021/03/23	1	81.60	1	81.50	81.50	0	2,952	0.00%
2021/03/22	5	81.90	14	82.46	82.00	-9	2,966	-0.30%
2021/03/19	19	84.16	19	82.70	82.80	0	2,980	0.00%
2021/03/17	3	82.20	3	82.60	82.50	0	2,924	0.00%
2021/03/16	14	82.89	0	0.00	82.80	14	2,929	0.48%
2021/03/15	2	81.75	1	82.00	82.30	1	2,909	0.03%
2021/03/12	4	79.60	2	80.10	79.40	2	2,903	0.07%
2021/03/11	0	0.00	3	78.47	78.70	-3	2,975	-0.10%
2021/03/10	5	75.00	0	0.00	75.70	5	2,985	0.17%
2021/03/08	4	73.50	4	72.73	72.60	0	3,053	0.00%
2021/03/05	3	75.60	4	75.60	75.20	-1	3,010	-0.03%
2021/03/04	13	79.27	5	77.12	77.00	8	3,041	0.26%
2021/03/02	2	81.90	1	81.00	79.80	1	3,064	0.03%
2021/02/25	1	80.00	2	80.55	80.50	-1	3,079	-0.03%
2021/02/24	6	81.40	5	81.04	80.60	1	3,078	0.03%
2021/02/23	4	80.48	5	80.74	80.70	-1	3,046	-0.03%
2021/02/22	2	80.65	0	0.00	81.60	2	3,062	0.07%
2021/02/19	4	77.58	3	78.10	78.70	1	3,050	0.03%
2021/02/18	1	76.60	0	0.00	78.20	1	3,053	0.03%
2021/02/05	5	76.36	5	76.22	76.10	0	3,042	0.00%
2021/02/04	2	78.45	3	79.07	78.00	-1	3,029	-0.03%
2021/02/03	9	80.32	9	79.62	79.40	0	3,135	0.00%
2021/02/02	4	80.75	8	81.39	81.10	-4	3,260	-0.12%
2021/02/01	12	84.61	27	85.76	83.80	-15	3,226	-0.46%
2021/01/29	0	0.00	0	80.80	80.50	0	3,032	0.00%
2021/01/28	18	80.06	19	80.02	79.70	-1	3,125	-0.03%
2021/01/27	27	78.50	29	80.17	78.50	-2	3,111	-0.06%
2021/01/26	122	81.77	122	77.50	82.00	0	3,061	0.00%	大買/大賣/
2021/01/25	1	72.10	6	77.38	78.50	-5	2,700	-0.19%
2021/01/22	0	0.00	1	71.20	71.40	-1	2,676	-0.04%
2021/01/21	1	69.11	4	69.98	69.30	-3	2,765	-0.11%
2021/01/20	2	70.75	0	0.00	67.30	2	2,806	0.07%
2021/01/18	1	69.40	2	68.50	68.50	-1	3,067	-0.03%
2021/01/15	11	69.14	0	0.00	67.10	11	3,104	0.35%
2021/01/12	1	71.60	0	0.00	71.20	1	3,344	0.03%
2021/01/11	1	69.70	1	69.60	73.10	0	3,503	0.00%
2021/01/08	6	71.25	2	73.90	71.50	4	3,587	0.11%
2021/01/07	4	73.13	0	0.00	73.30	4	3,636	0.11%
2021/01/06	5	74.00	1	76.50	72.70	4	3,784	0.11%
2020/12/28	3	78.90	6	79.40	78.60	-3	4,814	-0.06%
2020/12/25	6	80.00	5	81.12	80.00	1	4,964	0.02%
2020/12/24	3	80.40	0	0.00	81.30	3	5,099	0.06%
2020/12/23	1	81.50	2	77.90	77.60	-1	5,344	-0.02%
2020/12/21	1	79.00	1	78.70	78.90	0	5,680	0.00%
2020/12/15	2	79.90	2	79.30	78.60	0	6,587	0.00%
2020/12/14	0	0.00	1	81.40	80.60	-1	6,729	-0.01%
2020/12/11	2	82.30	1	81.80	83.00	1	7,071	0.01%
2020/12/10	5	81.70	0	0.00	80.80	5	7,585	0.07%
2020/12/09	0	0.00	1	83.60	83.50	-1	8,141	-0.01%
2020/12/08	1	86.10	1	84.40	84.40	0	8,543	0.00%
2020/12/07	5	81.10	5	84.00	84.00	0	8,900	0.00%
2020/12/04	3	85.97	3	86.63	85.90	0	9,134	0.00%
2020/12/02	3	86.90	2	87.80	88.40	1	9,884	0.01%
2020/12/01	2	91.45	0	0.00	90.10	2	10,105	0.02%
2020/11/27	0	0.00	2	93.60	94.40	-2	10,802	-0.02%
2020/11/26	3	91.20	2	91.00	91.20	1	10,955	0.01%
2020/11/25	1	90.10	2	93.80	91.40	-1	11,145	-0.01%
2020/11/24	0	0.00	2	94.65	94.00	-2	11,415	-0.02%
2020/11/23	0	0.00	2	93.30	93.00	-2	11,923	-0.02%
2020/11/20	2	91.50	1	91.30	91.90	1	12,229	0.01%
2020/11/19	3	93.23	0	0.00	92.70	3	12,462	0.02%
2020/11/18	0	0.00	2	90.50	91.70	-2	12,489	-0.02%
2020/11/17	0	0.00	1	88.00	88.90	-1	12,535	-0.01%
2020/11/13	0	0.00	2	91.90	90.80	-2	12,685	-0.02%
2020/11/12	0	0.00	1	89.90	90.00	-1	12,733	-0.01%
2020/11/11	11	90.85	20	89.87	91.50	-9	12,799	-0.07%
2020/11/10	13	88.18	1	91.10	86.60	12	12,722	0.09%
2020/11/09	1	96.20	2	96.05	96.20	-1	12,636	-0.01%
2020/11/06	1	94.50	3	94.87	94.20	-2	12,631	-0.02%
2020/11/05	14	94.49	10	95.15	93.80	4	12,612	0.03%
2020/11/04	1	94.70	1	93.90	95.50	0	12,674	0.00%
2020/11/03	1	92.90	1	91.50	91.50	0	12,892	0.00%
2020/11/02	22	91.76	23	92.58	91.60	-1	13,125	-0.01%
2020/10/30	5	91.20	15	93.27	91.20	-10	13,398	-0.07%
2020/10/29	4	94.20	6	94.38	96.00	-2	13,509	-0.01%
2020/10/28	28	93.46	26	94.71	93.50	2	13,485	0.01%
2020/10/27	19	96.37	20	97.02	94.10	-1	13,516	-0.01%
2020/10/26	0	0.00	2	94.60	93.00	-2	13,429	-0.01%
2020/10/23	1	97.40	58	96.47	96.20	-57	13,482	-0.42%
2020/10/22	18	97.54	18	95.83	95.70	0	13,586	0.00%
2020/10/21	4	98.48	5	99.00	98.00	-1	13,941	-0.01%
2020/10/20	74	100.09	76	98.39	98.20	-2	14,144	-0.01%
2020/10/19	32	100.00	30	97.22	101.00	2	14,069	0.01%
2020/10/16	8	101.06	9	102.67	101.00	-1	13,966	-0.01%
2020/10/15	17	106.26	17	106.97	106.00	0	13,966	0.00%
2020/10/14	19	108.03	22	106.84	107.00	-3	14,113	-0.02%
2020/10/13	5	109.70	12	109.38	108.50	-7	14,149	-0.05%
2020/10/12	2	109.00	68	109.38	108.00	-66	14,122	-0.47%
2020/10/08	14	111.71	13	113.15	111.50	1	14,483	0.01%
2020/10/07	74	110.91	74	109.94	113.50	0	14,757	0.00%
2020/10/06	93	114.15	41	113.27	110.00	52	14,861	0.35%
2020/10/05	73	113.59	63	114.25	113.50	10	14,986	0.07%
2020/09/30	7	106.93	7	107.00	108.00	0	14,540	0.00%
2020/09/29	94	106.58	93	106.75	106.00	1	14,428	0.01%
2020/09/28	22	108.39	32	109.47	110.50	-10	14,306	-0.07%
2020/09/25	88	106.63	190	111.19	107.50	-102	14,044	-0.73%	大賣/鉅額交易
2020/09/24	46	111.91	48	111.64	111.50	-2	13,807	-0.01%
2020/09/23	121	116.93	115	119.94	115.00	6	13,614	0.04%	大買/大賣/
2020/09/22	61	122.19	63	115.81	122.50	-2	13,371	-0.01%
2020/09/21	100	118.15	70	120.53	118.00	30	13,242	0.23%
2020/09/18	236	121.49	165	122.39	121.00	71	13,178	0.54%	大買/大賣/
2020/09/17	17	119.65	81	118.22	118.00	-64	12,813	-0.50%
2020/09/16	229	120.01	227	119.54	120.00	2	12,653	0.02%	大買/大賣/
2020/09/15	94	120.14	38	117.58	119.50	56	12,330	0.45%
2020/09/14	213	105.90	220	114.10	115.50	-7	11,909	-0.06%	大買/大賣/
2020/09/11	200	113.78	190	106.69	105.00	10	11,420	0.09%	大買/大賣/
2020/09/10	59	123.72	51	124.32	116.00	8	11,022	0.07%
2020/09/09	53	129.50	50	128.64	127.00	3	10,650	0.03%
2020/09/08	210	141.15	247	131.77	129.50	-37	10,349	-0.36%	大買/大賣/
2020/09/07	134	141.60	162	150.15	138.00	-28	9,837	-0.28%	大買/大賣/
2020/09/04	79	148.54	104	148.56	153.00	-25	9,735	-0.26%	大賣/
2020/09/03	56	151.41	30	153.15	152.00	26	9,475	0.27%
2020/09/02	50	144.30	4	145.88	146.00	46	9,011	0.51%
2020/09/01	67	135.56	72	134.83	133.00	-5	8,749	-0.06%
2020/08/31	63	139.95	116	141.09	137.50	-53	8,609	-0.62%	大賣/
2020/08/28	100	137.35	89	137.74	143.00	11	8,406	0.13%
2020/08/27	75	140.75	85	140.62	138.00	-10	8,132	-0.12%
2020/08/26	17	131.56	19	131.87	134.50	-2	7,617	-0.03%
2020/08/25	31	120.85	35	118.96	122.50	-4	7,318	-0.05%
2020/08/24	16	111.53	2	106.50	111.50	14	7,075	0.20%
2020/08/21	4	102.63	4	103.75	104.00	0	7,020	0.00%
2020/08/20	9	96.48	3	95.83	94.80	6	6,960	0.09%
2020/08/19	16	105.91	3	101.83	101.50	13	6,866	0.19%
2020/08/18	62	100.45	13	106.88	109.00	49	6,784	0.72%
2020/08/17	12	101.17	0	0.00	102.00	12	6,746	0.18%
2020/08/14	2	84.50	14	92.11	93.00	-12	6,682	-0.18%
2020/08/13	14	84.50	14	80.64	84.60	0	6,635	0.00%
2020/08/12	15	74.00	1	72.00	77.00	14	6,562	0.21%
2020/08/11	0	0.00	14	75.40	75.30	-14	6,537	-0.21%
2020/08/10	59	75.83	45	74.43	76.80	14	6,528	0.21%
2020/08/07	81	75.60	56	74.79	76.00	25	6,383	0.39%
2020/08/06	53	70.79	37	70.54	72.60	16	6,170	0.26%
2020/08/05	101	64.51	100	62.52	66.00	1	5,905	0.02%	大買/
2020/08/04	15	59.45	14	59.61	61.00	1	5,588	0.02%
2020/08/03	17	54.32	1	56.10	55.50	16	5,443	0.29%
2020/07/31	13	55.84	37	55.11	54.20	-24	5,413	-0.44%
2020/07/30	57	55.44	33	55.72	54.50	24	5,353	0.45%
2020/07/29	8	53.23	34	53.44	53.20	-26	5,232	-0.50%
2020/07/28	3	54.03	3	55.17	51.60	0	5,178	0.00%
2020/07/27	22	56.06	16	55.36	56.40	6	5,049	0.12%
2020/07/24	120	50.85	104	49.93	53.20	16	4,682	0.34%	大買/大賣/
2020/07/23	45	47.70	46	47.18	48.40	-1	4,455	-0.02%
2020/07/22	55.1	47.06	47	46.28	47.40	8.1	4,559	0.18%
2020/07/21	6	47.03	24	47.25	45.90	-18	4,595	-0.39%
2020/07/20	9	45.95	7	46.05	45.90	2	4,681	0.04%
2020/07/17	35	47.93	37	47.61	49.15	-2	4,652	-0.04%
2020/07/16	3	44.55	0	0.00	44.70	3	4,832	0.06%
2020/07/15	276	46.04	263	46.56	45.60	13	4,796	0.27%	大買/大賣/
2020/07/14	27	45.75	23	46.29	46.35	4	4,495	0.09%
2020/07/13	8	43.22	9	43.37	42.15	-1	4,177	-0.02%
2020/07/10	23	39.87	53	39.62	41.10	-30	3,988	-0.75%
2020/07/09	0	0.00	1	36.30	37.40	-1	3,698	-0.03%
2020/07/08	1	34.00	6	33.93	34.00	-5	3,653	-0.14%
2020/07/07	2	32.40	2	32.73	32.50	0	3,651	0.00%
2020/07/06	0	0.00	5	34.07	32.60	-5	3,671	-0.14%
2020/07/02	1	32.30	0	0.00	31.90	1	3,737	0.03%
2020/07/01	4	32.56	1	32.55	32.10	3	3,756	0.08%
2020/06/30	6	33.10	1	32.95	32.50	5	3,755	0.13%
2020/06/29	7	34.14	8	33.36	32.40	-1	3,763	-0.03%
2020/06/24	6	32.00	4	32.24	31.70	2	3,724	0.05%
2020/06/23	34	32.09	39	31.38	31.25	-5	3,753	-0.13%
2020/06/22	44	32.86	47	32.02	31.75	-3	3,769	-0.08%
2020/06/19	53	34.61	30	32.70	32.70	23	3,768	0.61%
2020/06/18	7	34.11	11	32.03	34.25	-4	3,646	-0.11%
2020/06/17	2	31.33	2	31.35	31.15	0	3,582	0.00%
2020/06/15	2	29.60	0	0.00	30.05	2	3,613	0.06%
2020/06/12	34	30.51	36	29.91	29.90	-2	3,650	-0.05%
2020/06/11	5	32.26	11	32.38	31.00	-6	3,645	-0.16%
2020/06/08	2	29.75	1	30.50	29.85	1	3,650	0.03%
2020/06/05	2	31.85	2	31.90	32.00	0	3,665	0.00%
2020/06/02	3	30.83	6	30.30	30.60	-3	3,832	-0.08%
2020/05/29	1	30.10	0	0.00	29.95	1	4,024	0.02%
2020/05/28	8	30.03	3	29.98	29.55	5	4,113	0.12%
2020/05/26	0	0.00	10	30.00	29.75	-10	4,233	-0.24%
2020/05/22	5	31.68	5	30.71	29.60	0	4,330	0.00%
2020/05/21	10	31.26	10	31.41	31.15	0	4,344	0.00%
2020/05/20	0	0.00	12	30.35	30.40	-12	4,350	-0.28%
2020/05/19	35	29.78	56	29.86	29.70	-21	4,390	-0.48%
2020/05/18	50	30.00	57	29.79	29.60	-7	4,464	-0.16%
2020/05/15	64	31.30	40	30.50	30.50	24	4,493	0.53%
2020/05/14	28	32.70	9	32.20	31.85	19	4,495	0.42%
2020/05/13	17	33.92	14	34.04	34.00	3	4,453	0.07%
2020/05/12	11	32.00	10	32.33	32.55	1	4,383	0.02%
2020/05/11	22	31.42	23	31.68	32.00	-1	4,370	-0.02%
2020/05/08	43	32.16	85	31.69	31.50	-42	4,364	-0.96%
2020/05/07	37	31.82	41	32.19	32.55	-4	4,354	-0.09%
2020/05/06	43	33.50	25	33.79	31.70	18	4,302	0.42%
2020/05/05	51	33.44	37	33.44	33.05	14	4,245	0.33%
2020/05/04	45	33.51	37	33.39	33.40	8	4,214	0.19%
2020/04/30	25	33.32	40	33.26	33.05	-15	4,158	-0.36%
2020/04/29	18	33.55	7	33.47	33.35	11	4,132	0.27%
2020/04/28	30	34.13	33	33.85	33.85	-3	4,088	-0.07%
2020/04/27	84	35.36	58	35.75	34.65	26	4,034	0.64%
2020/04/24	30	33.95	48	34.23	34.10	-18	3,866	-0.47%
2020/04/23	58	34.11	43	33.93	34.00	15	3,760	0.40%
2020/04/22	61	32.93	46	32.98	32.60	15	3,554	0.42%
2020/04/21	44	31.70	48	32.74	33.60	-4	3,362	-0.12%
2020/04/20	20	29.56	29	30.02	30.55	-9	2,971	-0.30%
2020/04/17	44	29.49	35	29.07	29.00	9	2,903	0.31%
2020/04/16	9	28.47	31	28.13	29.90	-22	2,767	-0.79%
2020/04/15	54	27.69	49	27.50	27.20	5	2,694	0.19%
2020/04/14	52	28.46	48	28.22	28.00	4	2,653	0.15%
2020/04/13	39	29.01	81	28.93	28.50	-42	2,601	-1.61%
2020/04/10	63	29.49	17	29.13	29.00	46	2,561	1.80%
2020/04/09	25	28.68	27	28.90	28.40	-2	2,506	-0.08%
2020/04/08	18	30.69	3	29.87	29.60	15	2,448	0.61%
2020/04/06	3	25.80	12	25.18	26.55	-9	2,317	-0.39%
2020/04/01	32	24.77	21	24.17	24.15	11	2,278	0.48%
2020/03/31	29	25.06	31	25.04	24.80	-2	2,257	-0.09%
2020/03/30	26	23.97	23	24.30	25.00	3	2,199	0.14%
2020/03/27	66	22.82	95	22.74	22.75	-29	2,148	-1.35%
2020/03/26	40	21.94	10	22.00	21.65	30	2,095	1.43%
2020/03/25	5	21.77	27	21.35	22.15	-22	2,062	-1.07%
2020/03/24	39	19.98	36	19.98	20.15	3	2,019	0.15%
2020/03/23	27	18.43	139	18.44	18.75	-112	2,003	-5.59%	大賣/鉅額交易
2020/03/20	33	21.84	29	21.62	20.20	4	1,977	0.20%
2020/03/19	21	21.43	2	20.88	20.85	19	1,922	0.99%
2020/03/18	58	25.49	30	24.90	23.15	28	1,892	1.48%
2020/03/17	105	26.44	30	26.44	25.70	75	1,818	4.12%	大買/
2020/03/16	1	27.20	11	27.78	27.80	-10	1,754	-0.57%
2020/03/13	66	23.87	71	24.08	25.30	-5	1,716	-0.29%
2020/03/12	27	26.01	16	25.03	24.70	11	1,608	0.68%
2020/03/11	81	29.61	80	28.67	27.40	1	1,552	0.06%
2020/03/10	57	30.86	44	30.18	30.40	13	1,499	0.87%
2020/03/09	15	35.42	23	33.64	32.95	-8	1,433	-0.56%
2020/03/06	37	34.93	51	35.39	35.00	-14	1,333	-1.05%
2020/03/05	67	36.18	63	36.25	36.00	4	1,242	0.32%
2020/03/04	11	35.57	71	36.71	37.10	-60	1,151	-5.21%
2020/03/03	21	31.24	10	31.21	33.75	11	996	1.10%
2020/03/02	19	29.21	21	29.42	30.70	-2	900	-0.22%
2020/02/27	59	27.78	54	27.70	28.00	5	812	0.62%
2020/02/26	10	26.75	10	27.73	28.60	0	747	0.00%
2020/02/25	14	26.05	14	25.73	26.00	0	655	0.00%
2020/02/24	14	26.03	14	26.56	25.85	0	626	0.00%
2020/02/21	7	25.83	7	25.72	25.80	0	577	0.00%
2020/02/20	32	24.99	37	25.34	26.30	-5	545	-0.92%
2020/02/19	0	0.00	1	25.10	24.90	-1	484	-0.21%
2020/02/18	6	25.05	7	25.26	25.90	-1	395	-0.25%
2020/02/17	9	23.86	9	24.40	24.45	0	336	0.00%
2020/02/14	35	23.12	23	23.22	23.40	12	299	4.00%
2020/02/13	21	22.61	26	22.87	23.20	-5	277	-1.80%
2020/02/12	40	21.21	39	21.42	21.60	1	226	0.44%
2020/02/11	21	21.40	19	21.08	21.00	2	210	0.95%
2020/02/10	5	19.78	0	0.00	20.65	5	169	2.94%
2020/01/30	0	0.00	1	17.20	17.30	-1	74	-1.34%
2020/01/14	1	17.15	0	0.00	16.90	1	76	1.30%
2019/10/09	0	0.00	1	17.85	17.90	-1	36	-2.73%
2019/09/27	0	0.00	1	17.80	17.60	-1	40	-2.46%
2019/09/26	0	0.00	1	17.80	17.80	-1	40	-2.47%
2019/08/07	0	0.00	2	16.80	17.20	-2	39	-5.07%
2019/08/02	2	16.60	0	0.00	16.60	2	41	4.81%
2019/05/16	0	0.00	10	16.70	16.85	-10	65	-15.17%
2019/04/22	10	20.40	0	0.00	19.80	10	59	16.68%
2019/04/02	0	0.00	2	18.05	18.00	-2	38	-5.18%
2019/03/22	0	0.00	1	17.95	17.95	-1	41	-2.41%
2019/03/11	0	0.00	2	18.20	18.15	-2	52	-3.78%
2019/03/08	0	0.00	5	18.10	18.15	-5	54	-9.09%
2019/03/07	1	18.15	1	18.20	18.10	0	56	0.00%
2019/03/06	0	0.00	2	18.15	18.00	-2	57	-3.48%
2019/02/26	1	18.25	0	0.00	18.00	1	73	1.36%
2019/02/19	1	17.95	0	0.00	18.00	1	122	0.82%
2019/02/15	0	0.00	2	18.15	17.95	-2	120	-1.66%
2019/02/11	2	16.78	0	0.00	16.70	2	115	1.73%
2019/01/30	1	16.55	0	0.00	16.65	1	116	0.86%
2019/01/28	3	16.35	0	0.00	16.50	3	115	2.61%
2019/01/24	2	16.13	0	0.00	16.15	2	111	1.79%
2019/01/17	1	16.45	0	0.00	16.20	1	110	0.91%
2019/01/16	1	16.40	0	0.00	16.25	1	109	0.91%
2019/01/15	2	16.40	0	0.00	16.20	2	108	1.84%
2019/01/09	0	0.00	1	16.55	16.45	-1	107	-0.93%
2019/01/08	1	16.70	0	0.00	16.45	1	106	0.94%
2019/01/07	0	0.00	2	16.70	16.65	-2	106	-1.88%
2019/01/03	1	16.70	0	0.00	16.35	1	107	0.93%
2018/12/28	0	0.00	1	17.10	16.40	-1	108	-0.92%
2018/12/27	0	0.00	1	16.80	16.70	-1	108	-0.92%
2018/12/26	0	0.00	1	16.75	16.55	-1	109	-0.92%
2018/12/21	2	16.65	0	0.00	16.65	2	111	1.80%
2018/12/20	1	16.65	0	0.00	16.60	1	111	0.90%
2018/12/19	0	0.00	1	17.00	16.65	-1	110	-0.90%
2018/12/17	0	0.00	1	17.55	17.40	-1	108	-0.92%
2018/12/13	1	17.40	0	0.00	17.55	1	106	0.94%
2018/12/11	1	17.30	5	17.20	17.35	-4	106	-3.77%
2018/12/10	1	17.40	0	0.00	17.30	1	107	0.93%
2018/11/27	0	0.00	1	17.40	17.45	-1	95	-1.05%
2018/11/26	1	18.00	0	0.00	17.60	1	92	1.08%
2018/11/20	1	18.65	17	17.72	18.30	-16	46	-34.10%
2018/11/19	0	0.00	4	16.70	17.10	-4	32	-12.18%
2018/11/15	0	0.00	2	16.50	16.30	-2	33	-5.97%
2018/11/14	0	0.00	1	16.70	16.30	-1	34	-2.89%
2018/11/09	2	16.58	0	0.00	16.50	2	34	5.80%
2018/11/08	0	0.00	3	16.93	16.80	-3	35	-8.56%
2018/11/07	0	0.00	1	16.70	16.75	-1	34	-2.88%
2018/11/05	2	16.40	0	0.00	16.50	2	36	5.55%
2018/11/02	4	16.55	1	16.85	16.60	3	38	7.78%
2018/11/01	0	0.00	1	16.70	16.45	-1	39	-2.54%
2018/10/31	1	16.25	1	16.50	16.40	0	40	0.00%
2018/10/29	1	16.20	1	16.90	16.50	0	43	0.00%
2018/10/26	1	16.55	0	0.00	16.55	1	44	2.25%
2018/10/25	1	16.90	0	0.00	16.90	1	44	2.25%
2018/10/23	0	0.00	1	17.00	17.10	-1	45	-2.21%
2018/10/18	1	17.05	0	0.00	17.00	1	48	2.06%
2018/10/16	1	17.25	0	0.00	16.90	1	50	1.99%
2018/10/15	2	16.70	1	17.00	16.90	1	50	1.99%
2018/10/12	6	16.81	0	0.00	16.95	6	50	11.95%
2018/10/11	2	17.05	0	0.00	17.05	2	49	4.02%
2018/10/05	1	18.60	0	0.00	18.55	1	49	2.01%
2018/10/04	1	19.00	0	0.00	18.70	1	49	2.02%
2018/10/03	1	18.95	2	19.20	18.80	-1	49	-2.02%
2018/10/02	5	19.09	1	19.30	19.20	4	49	8.01%
2018/09/28	1	19.05	0	0.00	19.25	1	50	1.98%
2018/09/19	0	0.00	1	19.40	19.35	-1	60	-1.66%
2018/09/18	3	19.00	0	0.00	19.10	3	60	4.95%
2018/09/17	1	19.75	0	0.00	19.50	1	62	1.61%
2018/09/14	0	0.00	4	19.50	19.60	-4	63	-6.32%
2018/09/12	1	19.15	0	0.00	19.15	1	63	1.58%
2018/09/11	1	19.55	0	0.00	19.45	1	64	1.56%
2018/09/10	1	19.65	0	0.00	19.50	1	64	1.55%
2018/09/05	1	19.70	0	0.00	19.65	1	70	1.42%
2018/08/16	2	19.40	0	0.00	19.50	2	110	1.80%
2018/08/10	2	20.45	0	0.00	20.35	2	108	1.84%
2018/07/23	0	0.00	1	20.65	20.65	-1	96	-1.04%
2018/07/11	2	20.50	0	0.00	20.50	2	95	2.10%
2018/07/10	1	20.50	0	0.00	20.55	1	95	1.05%
2018/07/05	2	19.80	0	0.00	20.05	2	95	2.10%
2018/07/02	2	20.90	0	0.00	20.75	2	93	2.13%
2018/06/26	0	0.00	3	20.60	20.70	-3	88	-3.38%
2018/06/21	0	0.00	2	21.20	20.90	-2	85	-2.34%
2018/06/20	5	20.37	4	20.68	20.85	1	85	1.17%
2018/06/13	3	20.55	0	0.00	20.60	3	82	3.64%
2018/06/12	1	20.55	0	0.00	20.45	1	79	1.26%
2018/06/11	0	0.00	6	20.55	20.55	-6	77	-7.74%
2018/06/08	0	0.00	5	20.65	20.55	-5	75	-6.64%
2018/06/06	1	20.40	15	20.97	20.50	-14	67	-20.71%
2018/06/04	2	19.10	6	19.22	19.30	-4	40	-9.84%
2018/06/01	1	18.60	0	0.00	18.70	1	41	2.44%
2018/05/31	1	18.20	0	0.00	18.40	1	41	2.43%
2018/05/29	3	18.57	0	0.00	18.60	3	41	7.29%
2018/05/28	1	18.70	0	0.00	18.45	1	41	2.41%
2018/05/22	0	0.00	1	18.60	18.45	-1	54	-1.82%
2018/05/21	0	0.00	5	18.41	18.45	-5	56	-8.85%
2018/05/18	2	18.05	0	0.00	18.15	2	56	3.51%
2018/05/17	1	18.20	0	0.00	18.20	1	58	1.72%
2018/05/15	1	17.90	2	18.30	17.90	-1	61	-1.62%
2018/05/14	1	18.10	0	0.00	18.10	1	66	1.50%
2018/05/08	0	0.00	3	18.48	18.50	-3	96	-3.10%
2018/05/03	1	18.05	1	18.55	18.55	0	100	0.00%
2018/05/02	0	0.00	1	18.30	18.25	-1	101	-0.98%
2018/04/27	1	18.40	0	0.00	18.45	1	104	0.95%
2018/04/26	1	18.30	0	0.00	18.40	1	106	0.94%
2018/04/25	2	18.33	0	0.00	18.40	2	113	1.77%
2018/04/20	2	18.25	0	0.00	18.35	2	116	1.72%
2018/04/19	2	18.48	0	0.00	18.35	2	116	1.72%
2018/04/17	1	18.85	1	19.10	18.85	0	114	0.00%
2018/04/16	2	18.88	0	0.00	18.80	2	115	1.74%
2018/04/13	2	19.10	0	0.00	19.10	2	115	1.74%
2018/04/11	10	19.23	0	0.00	19.30	10	117	8.50%
2018/04/10	3	19.15	1	19.45	19.40	2	117	1.71%
2018/04/03	0	0.00	2	19.90	19.45	-2	115	-1.74%
2018/03/30	0	0.00	1	20.00	19.60	-1	113	-0.88%
2018/03/27	2	20.10	4	20.45	20.00	-2	114	-1.75%
2018/03/23	0	0.00	2	20.25	20.15	-2	113	-1.76%
2018/03/22	0	0.00	1	20.50	20.20	-1	112	-0.89%
2018/03/21	0	0.00	2	20.65	20.20	-2	112	-1.78%
2018/03/20	11	20.40	0	0.00	20.40	11	112	9.82%
2018/03/16	3	20.53	0	0.00	20.10	3	111	2.69%
2018/03/13	2	20.35	0	0.00	20.40	2	109	1.83%
2018/03/09	0	0.00	2	20.90	20.95	-2	108	-1.84%
2018/03/08	1	20.40	0	0.00	20.70	1	106	0.94%
2018/03/05	2	20.58	0	0.00	20.80	2	103	1.93%
2018/03/01	2	20.90	0	0.00	20.55	2	104	1.91%
2018/02/27	0	0.00	1	21.65	20.70	-1	104	-0.96%
2018/02/26	2	21.58	0	0.00	21.20	2	104	1.92%
2018/02/23	0	0.00	3	22.47	21.50	-3	100	-2.98%
2018/02/22	1	20.75	7	21.13	21.30	-6	93	-6.43%
2018/02/21	4	20.39	6	20.73	20.70	-2	91	-2.18%
2018/02/12	4	19.80	2	20.35	19.85	2	90	2.21%
2018/02/09	5	19.85	0	0.00	19.80	5	90	5.51%
2018/02/08	0	0.00	2	20.65	20.40	-2	89	-2.23%
2018/02/07	3	20.60	0	0.00	20.40	3	88	3.37%
2018/02/02	30	21.65	6	20.80	21.65	24	79	30.21%
2018/01/30	2	20.23	0	0.00	20.10	2	57	3.48%
2018/01/26	5	19.85	0	0.00	20.10	5	56	8.84%
2018/01/19	0	0.00	5	20.90	20.40	-5	51	-9.72%
2018/01/18	1	19.90	0	0.00	19.95	1	44	2.22%
2018/01/16	1	19.90	0	0.00	20.05	1	43	2.29%
2018/01/15	1	20.20	0	0.00	19.80	1	42	2.35%
2018/01/10	0	0.00	11	19.83	19.95	-11	42	-25.91%
2018/01/09	0	0.00	2	19.80	19.85	-2	42	-4.75%
2018/01/05	0	0.00	1	19.90	20.00	-1	41	-2.43%
2018/01/04	3	19.75	0	0.00	19.80	3	38	7.75%
2018/01/02	1	19.50	0	0.00	19.90	1	39	2.51%