精元 (2387)-元富-城東券商分點個股進出

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

精元

(2387)

可現股當沖

股價
61.1
漲跌
▼0.1
漲幅
-0.16%
成交量
461張
產業
上市電腦週邊類股
305人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精元 (2387)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/29	4	62.00	0	0.00	62.00	4	1,460	0.27%
2024/05/23	0	0.00	25	60.92	60.90	-25	1,611	-1.55%
2024/05/17	0	0.00	2	62.45	62.70	-2	1,701	-0.12%
2024/05/16	0	0.00	27	62.34	62.60	-27	1,739	-1.55%
2024/05/14	7	61.77	0	0.00	62.20	7	1,920	0.36%
2024/05/10	3	63.07	0	0.00	63.20	3	1,921	0.16%
2024/05/09	15	64.00	2	63.90	63.00	13	1,914	0.68%
2024/05/08	30	63.31	0	0.00	63.90	30	1,899	1.58%
2024/05/07	5	62.40	2	63.00	63.10	3	1,885	0.16%
2024/05/03	1	62.50	3	62.40	62.20	-2	1,877	-0.11%
2024/04/25	0	0.00	1	60.70	60.60	-1	1,879	-0.05%
2024/04/24	3	60.13	0	0.00	60.30	3	1,887	0.16%
2024/04/19	2	58.80	6	58.70	59.70	-4	1,893	-0.21%
2024/04/18	3	60.07	0	0.00	60.20	3	1,884	0.16%
2024/04/16	2	59.75	0	0.00	59.40	2	1,939	0.10%
2024/04/15	13	61.60	0	0.00	61.30	13	1,928	0.67%
2024/04/12	30	62.47	2	62.40	62.80	28	1,973	1.42%
2024/04/11	2.1	61.76	40	61.90	62.10	-37.9	2,036	-1.86%
2024/04/10	2	62.50	3	63.17	62.70	-1	2,056	-0.05%
2024/04/09	10	62.32	14	62.20	61.90	-4	2,057	-0.19%
2024/04/08	1	62.70	0	0.00	62.90	1	2,060	0.05%
2024/04/02	4	63.70	0.1	63.70	63.60	3.9	2,080	0.19%
2024/04/01	0	0.00	6	64.90	64.50	-6	2,109	-0.28%
2024/03/29	0	0.00	12	62.70	63.20	-12	2,102	-0.57%
2024/03/27	20	63.92	1.3	63.48	64.20	18.7	2,174	0.86%
2024/03/26	2	63.30	0	0.00	63.00	2	2,217	0.09%
2024/03/25	0	0.00	2	66.30	66.10	-2	2,399	-0.08%
2024/03/22	3	65.20	9	65.59	65.80	-6	2,405	-0.25%
2024/03/21	2	64.50	2	64.60	64.60	0	2,363	0.00%
2024/03/20	2	62.00	7	62.94	63.60	-5	2,403	-0.21%
2024/03/19	3	62.00	1	61.80	62.00	2	2,706	0.07%
2024/03/14	1	60.80	0	0.00	60.00	1	3,023	0.03%
2024/03/13	50	60.64	5	60.50	60.30	45	3,032	1.48%
2024/03/12	3	61.30	0.1	62.40	61.70	2.9	3,022	0.10%
2024/03/11	1	61.70	0	0.00	61.30	1	3,028	0.03%
2024/03/08	5	63.14	0	0.00	63.00	5	3,023	0.17%
2024/03/07	1	64.50	28	64.08	64.90	-27	2,993	-0.90%
2024/03/06	1	64.60	1.5	65.33	64.70	-0.5	2,991	-0.02%
2024/03/05	1	64.20	0	0.00	64.60	1	2,959	0.03%
2024/03/04	13	64.57	0	0.00	64.10	13	2,941	0.44%
2024/03/01	10	64.36	10	63.90	63.90	0	2,921	0.00%
2024/02/29	1	63.80	13	63.91	64.30	-12	2,931	-0.41%
2024/02/27	20	63.92	6	63.87	64.00	14	2,922	0.48%
2024/02/26	19	64.64	1	64.50	64.80	18	2,903	0.62%
2024/02/23	4	62.50	0	0.00	61.90	4	2,833	0.14%
2024/02/22	0	0.00	1	63.20	62.90	-1	2,831	-0.04%
2024/02/21	0	0.00	1	62.00	62.00	-1	2,847	-0.04%
2024/02/19	19	62.24	1	62.20	62.30	18	2,895	0.62%
2024/02/16	1	61.80	3	61.63	61.70	-2	2,911	-0.07%
2024/02/15	2	59.00	11	58.59	59.50	-9	2,838	-0.32%
2024/02/05	5	57.20	2	57.40	57.20	3	3,016	0.10%
2024/01/31	1	56.40	0	0.00	56.30	1	3,156	0.03%
2024/01/24	3	57.40	0	0.00	57.10	3	3,194	0.09%
2024/01/23	3	56.93	0	0.00	56.80	3	3,219	0.09%
2024/01/22	1	56.60	0	0.00	57.30	1	3,219	0.03%
2024/01/18	2	55.00	15	55.10	55.30	-13	3,204	-0.41%
2024/01/16	1	56.80	0	0.00	56.80	1	3,177	0.03%
2024/01/15	0	0.00	17	57.13	57.10	-17	3,170	-0.54%
2024/01/10	9	56.70	1	56.50	56.50	8	3,174	0.25%
2024/01/09	1	58.70	0	0.00	58.50	1	3,128	0.03%
2024/01/08	2	58.85	0	0.00	57.80	2	3,119	0.06%
2024/01/05	22	58.99	24	59.87	59.20	-2	3,063	-0.07%
2024/01/04	3	57.90	0	0.00	57.70	3	2,995	0.10%
2024/01/03	1	58.80	7	59.01	58.80	-6	2,962	-0.20%
2023/12/28	0	59.00	5.5	58.91	59.00	-5.5	2,921	-0.19%
2023/12/27	0	0.00	34	59.80	59.60	-34	2,907	-1.17%
2023/12/25	1	58.30	1	58.20	58.10	0	2,862	0.00%
2023/12/22	35	59.68	1	60.60	59.30	34	2,838	1.20%
2023/12/21	6	60.60	44	60.57	60.60	-38	2,778	-1.37%
2023/12/20	78	60.91	26	61.05	60.20	52	2,720	1.91%
2023/12/19	7.1	56.79	16	57.43	58.40	-8.9	2,501	-0.36%
2023/12/18	0	0.00	4.4	58.44	58.10	-4.4	2,467	-0.18%
2023/12/15	3	59.33	2	58.50	58.50	1	2,461	0.04%
2023/12/14	25.9	60.85	28	61.19	59.50	-2.1	2,421	-0.09%
2023/12/13	21	61.68	12	59.25	62.80	9	2,101	0.43%
2023/12/07	0	0.00	2	57.05	56.60	-2	2,007	-0.10%
2023/12/01	1	55.70	0	0.00	55.70	1	2,039	0.05%
2023/11/29	1	55.20	0	0.00	54.90	1	2,047	0.05%
2023/11/21	3	56.27	0	0.00	56.40	3	2,006	0.15%
2023/11/20	8	56.86	0	0.00	56.70	8	1,992	0.40%
2023/11/17	0	0.00	7	57.80	58.20	-7	1,951	-0.36%
2023/11/15	1	56.50	0	0.00	56.40	1	1,861	0.05%
2023/11/14	0	0.00	1	56.10	56.20	-1	1,814	-0.06%
2023/11/13	6	56.55	4	56.88	55.90	2	1,779	0.11%
2023/11/10	1	53.80	12	53.77	53.70	-11	1,556	-0.71%
2023/11/08	3	50.00	0	0.00	50.20	3	1,466	0.20%
2023/11/07	1	49.25	1	49.75	49.80	0	1,542	0.00%
2023/11/06	1	50.10	0	0.00	50.20	1	1,544	0.06%
2023/11/02	1	49.90	0	0.00	50.10	1	1,517	0.07%
2023/10/31	8	49.50	35	50.00	49.40	-27	1,496	-1.80%
2023/10/30	5	48.43	10	49.10	49.25	-5	1,471	-0.34%
2023/10/27	5	48.55	0	0.00	48.15	5	1,466	0.34%
2023/10/26	1	48.10	1	47.85	47.90	0	1,468	0.00%
2023/10/25	6	48.05	0	0.00	48.10	6	1,475	0.41%
2023/10/24	4	47.50	0	0.00	47.70	4	1,480	0.27%
2023/10/18	0	0.00	2	48.00	48.60	-2	1,521	-0.13%
2023/10/17	0	0.00	5	49.25	48.70	-5	1,504	-0.33%
2023/10/16	7	48.58	7	48.98	48.80	0	1,505	0.00%
2023/10/06	2	47.60	0	0.00	47.35	2	1,528	0.13%
2023/10/05	1	48.30	1	47.85	48.10	0	1,551	0.00%
2023/10/02	9	47.82	0	0.00	47.80	9	1,690	0.53%
2023/09/27	0	0.00	3	47.30	47.35	-3	1,777	-0.17%
2023/09/26	5	47.33	8	47.15	47.10	-3	1,786	-0.17%
2023/09/25	0	0.00	1	48.60	48.50	-1	1,777	-0.06%
2023/09/22	3	47.97	5	48.10	48.00	-2	1,775	-0.11%
2023/09/21	9	48.18	0	0.00	48.55	9	1,765	0.51%
2023/09/20	11	50.40	3	51.43	49.55	8	1,751	0.46%
2023/09/19	2	50.90	0	0.00	50.80	2	1,731	0.12%
2023/09/18	4	52.00	0	0.00	51.80	4	1,705	0.23%
2023/09/14	1	50.80	10	50.71	51.30	-9	1,639	-0.55%
2023/09/13	13	50.79	8	49.63	50.80	5	1,572	0.32%
2023/09/11	1	47.25	0	0.00	46.85	1	1,392	0.07%
2023/09/08	0	0.00	1	47.95	48.15	-1	1,370	-0.07%
2023/09/06	1	45.70	0	0.00	46.80	1	1,314	0.08%
2023/09/05	0	0.00	5	45.45	46.00	-5	1,291	-0.39%
2023/09/04	1	44.15	0	0.00	44.30	1	1,250	0.08%
2023/08/24	1	44.70	0	0.00	44.70	1	1,225	0.08%
2023/08/18	1	44.95	0	0.00	45.00	1	1,191	0.08%
2023/08/17	0	0.00	1	44.90	45.15	-1	1,181	-0.08%
2023/08/15	5	44.45	11	44.70	44.55	-6	1,150	-0.52%
2023/08/14	3	43.35	0	0.00	43.35	3	1,113	0.27%
2023/08/11	3	43.90	66	44.14	43.90	-63	1,083	-5.81%
2023/08/10	16	42.10	0	0.00	42.10	16	1,009	1.59%
2023/08/09	5	42.59	0	0.00	42.65	5	1,011	0.49%
2023/08/08	5	42.62	0	0.00	42.70	5	1,039	0.48%
2023/08/07	5	42.60	0	0.00	42.60	5	1,133	0.44%
2023/08/04	5	41.35	6	42.40	42.30	-1	1,275	-0.08%
2023/08/02	24	41.47	0	0.00	41.55	24	1,347	1.78%
2023/08/01	2	41.73	1	41.90	42.25	1	1,348	0.07%
2023/07/31	0	0.00	4	43.03	42.35	-4	1,345	-0.30%
2023/07/28	2	42.25	125	42.13	42.95	-123	1,361	-9.03%	大賣/鉅額交易
2023/07/27	24	43.05	0	0.00	42.95	24	1,394	1.72%
2023/07/26	0	0.00	3	43.60	43.25	-3	1,403	-0.21%
2023/07/24	41	41.06	1	42.00	42.30	40	1,386	2.88%
2023/07/21	0	0.00	38	42.10	41.50	-38	1,379	-2.75%
2023/07/20	11	41.67	0	0.00	41.70	11	1,385	0.79%
2023/07/19	89	40.72	4	40.80	40.60	85	1,379	6.16%
2023/07/18	4	42.15	2	41.30	41.10	2	1,389	0.14%
2023/07/17	0	0.00	8	42.15	42.15	-8	1,396	-0.57%
2023/07/13	2	41.70	0	0.00	41.20	2	1,378	0.15%
2023/07/12	2	42.15	0	0.00	41.95	2	1,396	0.14%
2023/07/06	10	45.40	0	0.00	45.50	10	1,313	0.76%
2023/07/05	5	45.20	5	45.45	45.10	0	1,253	0.00%
2023/07/04	10	44.80	0	0.00	44.75	10	1,225	0.82%
2023/07/03	2	44.10	0	0.00	44.20	2	1,218	0.16%
2023/06/15	0	0.00	6	43.44	43.40	-6	1,460	-0.41%
2023/06/14	10	43.45	0	0.00	43.40	10	1,456	0.69%
2023/06/13	1	42.30	1	42.40	42.65	0	1,449	0.00%
2023/06/09	2	42.58	0.1	42.80	42.75	1.9	1,444	0.13%
2023/06/05	6	42.22	0	0.00	42.25	6	1,452	0.41%
2023/05/31	4	41.30	0	0.00	41.55	4	1,446	0.28%
2023/05/29	4	41.40	1	41.45	41.50	3	1,443	0.21%
2023/05/26	4	40.85	0	0.00	40.75	4	1,435	0.28%
2023/05/24	0	0.00	1	41.05	40.95	-1	1,431	-0.07%
2023/05/23	0	0.00	1	40.95	41.20	-1	1,428	-0.07%
2023/05/22	0	0.00	4	40.68	40.80	-4	1,421	-0.28%
2023/05/19	0	0.00	5	40.30	40.35	-5	1,418	-0.35%
2023/05/17	3	40.40	0	0.00	40.40	3	1,400	0.21%
2023/05/15	0.1	40.30	0	0.00	40.40	0.1	1,381	0.01%
2023/05/12	10	40.35	6	40.50	40.80	4	1,374	0.29%
2023/05/11	7	40.16	7	41.30	40.00	0	1,346	0.00%
2023/05/10	11	43.67	12	43.25	42.80	-1	1,252	-0.08%
2023/05/09	3	46.85	1	47.45	47.45	2	1,109	0.18%
2023/05/08	2	45.65	0	0.00	45.50	2	1,032	0.19%
2023/05/04	2	45.03	2	45.28	45.65	0	1,024	0.00%
2023/05/03	0	0.00	5	45.25	45.35	-5	1,000	-0.50%
2023/04/27	1	43.65	0	0.00	44.25	1	932	0.11%
2023/04/21	0	0.00	3	43.60	43.70	-3	887	-0.34%
2023/04/19	0	0.00	1	44.60	44.65	-1	861	-0.12%
2023/04/14	6	45.80	5	46.15	45.80	1	795	0.13%
2023/04/12	16	44.81	14	44.83	45.00	2	725	0.28%
2023/03/30	4	44.20	0	0.00	44.15	4	660	0.61%
2023/03/22	1	43.65	2	43.68	43.60	-1	554	-0.18%
2023/03/21	1	43.50	5	42.74	43.55	-4	520	-0.77%
2023/03/20	2	42.05	33	41.11	42.05	-31	463	-6.68%
2023/03/17	2	39.08	0	0.00	39.50	2	418	0.48%
2023/03/16	8	38.97	6	38.97	38.90	2	417	0.48%
2023/03/15	2	39.55	0	0.00	39.55	2	423	0.47%
2023/03/14	6	39.35	0	0.00	39.35	6	426	1.41%
2023/03/13	12	39.25	0	0.00	39.40	12	427	2.81%
2023/03/09	1	40.40	0	0.00	40.15	1	441	0.23%
2023/03/08	3	40.35	0	0.00	40.70	3	440	0.68%
2023/03/06	1	40.10	0	0.00	40.00	1	446	0.22%
2023/03/03	4	39.79	4	40.05	39.90	0	444	0.00%
2023/03/02	3	39.80	1	39.95	39.80	2	441	0.45%
2023/02/20	1	39.40	0	0.00	39.30	1	479	0.21%
2023/02/08	1	39.05	0	0.00	39.10	1	606	0.16%
2023/02/07	4	39.04	0	0.00	39.10	4	610	0.66%
2023/01/31	0	0.00	1	38.35	38.45	-1	623	-0.16%
2023/01/17	1	37.90	0	0.00	37.90	1	623	0.16%
2022/12/20	5	39.55	0	0.00	39.60	5	740	0.68%
2022/12/06	0	0.00	1	40.75	41.00	-1	950	-0.11%
2022/12/02	1	41.05	1	41.05	41.00	0	1,021	0.00%
2022/11/16	0	0.00	6	40.05	40.60	-6	1,001	-0.60%
2022/11/15	6	40.33	3	40.70	40.40	3	994	0.30%
2022/11/11	5	39.75	60	40.34	40.25	-55	980	-5.61%
2022/11/10	5	40.05	5	40.25	40.25	0	954	0.00%
2022/11/09	7	39.85	0	0.00	39.85	7	917	0.76%
2022/11/08	6	38.74	0	0.00	38.80	6	914	0.66%
2022/11/07	2	38.85	3	39.05	38.85	-1	916	-0.11%
2022/11/04	5	38.50	0	0.00	38.50	5	965	0.52%
2022/11/03	0	0.00	1	38.35	38.35	-1	1,044	-0.10%
2022/11/01	0	0.00	6	36.78	37.35	-6	1,066	-0.56%
2022/10/31	0	0.00	1	36.10	36.10	-1	1,062	-0.09%
2022/10/28	2	35.08	0	0.00	35.30	2	1,062	0.19%
2022/10/27	1	35.50	0	0.00	35.50	1	1,071	0.09%
2022/10/25	7	35.09	0	0.00	35.25	7	1,082	0.65%
2022/10/24	0	0.00	1	35.40	35.40	-1	1,097	-0.09%
2022/10/21	1	34.65	0	0.00	34.95	1	1,099	0.09%
2022/10/20	2	35.08	0	0.00	35.00	2	1,099	0.18%
2022/10/19	5	36.31	0	0.00	36.10	5	1,095	0.46%
2022/10/18	5	36.23	0	0.00	36.30	5	1,095	0.46%
2022/10/17	21	35.49	0	0.00	35.95	21	1,118	1.88%
2022/10/14	0	0.00	30	35.89	36.35	-30	1,137	-2.64%
2022/10/13	20	35.11	0	0.00	34.40	20	1,144	1.75%
2022/10/12	8	35.19	13	35.61	36.05	-5	1,143	-0.44%
2022/10/11	15	35.53	16	35.39	35.55	-1	1,157	-0.09%
2022/10/07	5	37.15	1	37.15	37.15	4	1,232	0.32%
2022/10/04	0	0.00	1	37.10	37.25	-1	1,273	-0.08%
2022/09/30	0	0.00	30	35.86	35.85	-30	1,262	-2.38%
2022/09/29	0	0.00	4	36.16	35.95	-4	1,262	-0.32%
2022/09/28	7	35.72	1	35.00	35.10	6	1,259	0.48%
2022/09/27	7	36.50	0	0.00	37.35	7	1,242	0.56%
2022/09/26	11	37.03	1	37.80	36.80	10	1,236	0.81%
2022/09/23	10	38.39	8	38.15	38.05	2	1,232	0.16%
2022/09/21	5	39.71	6	40.00	39.60	-1	1,208	-0.08%
2022/09/20	11	41.69	11	41.88	40.85	0	1,180	0.00%
2022/09/19	9	41.41	0	0.00	41.60	9	1,142	0.79%
2022/09/16	5	40.55	5	41.45	40.80	0	1,105	0.00%
2022/09/15	0	0.00	2	40.78	40.40	-2	1,070	-0.19%
2022/09/14	2	39.08	7	40.11	40.25	-5	1,041	-0.48%
2022/09/13	13	39.95	6	40.21	39.80	7	1,021	0.69%
2022/09/12	1	39.50	10	39.33	39.55	-9	979	-0.92%
2022/09/08	0	0.00	118	39.27	39.10	-118	962	-12.27%	大賣/鉅額交易
2022/09/07	1	37.25	0	0.00	37.25	1	900	0.11%
2022/09/06	18	36.90	3	36.88	37.15	15	897	1.67%
2022/09/05	15	37.34	0	0.00	37.25	15	892	1.68%
2022/09/02	12	38.10	0	0.00	37.90	12	890	1.35%
2022/09/01	20	38.11	0	0.00	38.05	20	890	2.25%
2022/08/31	15	38.53	0	0.00	38.65	15	892	1.68%
2022/08/30	5	38.20	0	0.00	38.20	5	888	0.56%
2022/08/29	7	37.32	0	0.00	37.55	7	882	0.79%
2022/08/26	9	38.68	0	0.00	38.65	9	876	1.03%
2022/08/24	14	36.51	1	36.50	36.50	13	823	1.58%
2022/08/23	5	36.75	0	0.00	36.75	5	824	0.61%
2022/08/22	0	0.00	29	37.30	37.30	-29	823	-3.52%
2022/08/19	1	37.70	5	37.70	37.60	-4	821	-0.49%
2022/08/18	0	0.00	18	37.54	37.70	-18	820	-2.19%
2022/08/17	1	37.50	0	0.00	37.50	1	817	0.12%
2022/08/16	2	37.60	0	0.00	37.60	2	812	0.25%
2022/08/15	10	37.23	0	0.00	37.60	10	804	1.24%
2022/08/11	0	0.00	1	38.15	38.10	-1	780	-0.13%
2022/08/10	1	40.60	52	40.68	41.10	-51	728	-7.00%
2022/08/09	9	38.80	0	0.00	38.80	9	652	1.38%
2022/08/05	0	0.00	1	37.45	37.30	-1	620	-0.16%
2022/08/04	0	0.00	4	35.90	35.90	-4	614	-0.65%
2022/08/03	1	36.90	0	0.00	36.45	1	613	0.16%
2022/08/02	0	0.00	1	37.50	37.40	-1	612	-0.16%
2022/07/29	1	38.40	0	0.00	38.40	1	607	0.16%
2022/07/26	5	37.15	0	0.00	37.10	5	587	0.85%
2022/07/21	2	38.00	5	37.30	38.35	-3	555	-0.54%
2022/07/20	5	37.35	10	37.30	37.50	-5	535	-0.93%
2022/07/19	10	37.10	0	0.00	37.00	10	524	1.91%
2022/07/18	10	37.53	15	37.45	37.50	-5	516	-0.97%
2022/07/15	2	38.63	18	38.61	38.40	-16	500	-3.20%
2022/07/14	25	37.93	0	0.00	38.20	25	422	5.92%
2022/07/13	0	0.00	18	36.63	37.05	-18	381	-4.71%
2022/07/12	13	35.47	0	0.00	35.25	13	373	3.48%
2022/07/11	0	0.00	10	36.20	36.50	-10	371	-2.70%
2022/07/07	7	35.00	0	0.00	35.00	7	356	1.97%
2022/07/05	3	34.10	0	0.00	34.10	3	352	0.85%
2022/07/04	2	33.83	0	0.00	33.80	2	351	0.57%
2022/07/01	13	33.96	0	0.00	33.90	13	352	3.68%
2022/06/30	11	34.48	1	34.10	34.05	10	342	2.92%
2022/06/29	5	35.49	0	0.00	35.65	5	336	1.49%
2022/06/28	15	35.92	0	0.00	35.90	15	341	4.39%
2022/06/27	0	0.00	8	36.15	36.40	-8	355	-2.25%
2022/06/24	1	35.35	0	0.00	35.25	1	355	0.28%
2022/06/23	4	35.15	6	35.00	35.05	-2	356	-0.56%
2022/06/22	3	35.25	0	0.00	35.25	3	358	0.84%
2022/06/21	0	0.00	39	35.54	35.95	-39	363	-10.72%
2022/06/20	4	34.20	0	0.00	34.20	4	372	1.07%
2022/06/17	5	35.53	0	0.00	35.50	5	373	1.34%
2022/06/16	6	36.58	5	37.28	36.30	1	372	0.27%
2022/06/14	2	36.60	0	0.00	36.75	2	374	0.53%
2022/06/13	5	37.09	0	0.00	37.10	5	376	1.33%
2022/06/10	5	37.42	0	0.00	37.90	5	380	1.31%
2022/06/09	25	37.77	0	0.00	37.75	25	377	6.63%
2022/06/07	0	0.00	10	38.05	38.20	-10	372	-2.68%
2022/06/02	3	37.80	0	0.00	37.80	3	380	0.79%
2022/06/01	2	37.50	0	0.00	37.50	2	401	0.50%
2022/05/27	4	36.50	0	0.00	36.45	4	403	0.99%
2022/05/26	1	36.30	0	0.00	36.45	1	405	0.25%
2022/05/25	1	35.30	0	0.00	36.00	1	404	0.25%
2022/05/23	1	35.70	0	0.00	35.80	1	414	0.24%
2022/05/20	2	35.95	0	0.00	35.95	2	424	0.47%
2022/05/19	5	35.79	0	0.00	36.00	5	422	1.18%
2022/05/18	0	0.00	5	36.75	36.70	-5	420	-1.19%
2022/05/17	0	0.00	8	36.47	36.70	-8	418	-1.91%
2022/05/16	2	35.90	9	35.83	35.80	-7	421	-1.66%
2022/05/12	5	35.20	40	35.21	35.25	-35	428	-8.17%
2022/05/11	2	35.98	6	35.54	35.50	-4	429	-0.93%
2022/05/10	13	35.12	1	35.90	36.25	12	429	2.79%
2022/05/09	5	35.30	6	35.22	35.20	-1	423	-0.24%
2022/05/06	3	36.23	0	0.00	36.40	3	422	0.71%
2022/05/05	10	37.40	55	37.02	37.30	-45	419	-10.72%
2022/05/04	45	37.28	0	0.00	37.00	45	417	10.77%
2022/05/03	0	0.00	160	36.64	36.95	-160	423	-37.77%	大賣/鉅額交易
2022/04/28	0	0.00	5	37.06	37.00	-5	433	-1.15%
2022/04/27	25	36.54	1	36.30	36.50	24	435	5.51%
2022/04/21	0	0.00	1	39.20	39.10	-1	434	-0.23%
2022/04/19	0	0.00	177	39.53	39.60	-177	436	-40.53%	大賣/鉅額交易
2022/04/18	9	39.89	0	0.00	39.90	9	441	2.04%
2022/04/15	3	40.40	0	0.00	40.40	3	447	0.67%
2022/04/14	5	40.89	2	41.08	41.20	3	460	0.65%
2022/04/13	2	40.85	0	0.00	40.85	2	472	0.42%
2022/04/12	5	40.00	0	0.00	40.00	5	505	0.99%
2022/04/11	2	40.08	0	0.00	40.00	2	574	0.35%
2022/04/08	4	40.65	0	0.00	40.80	4	620	0.64%
2022/04/07	4	40.76	0	0.00	40.50	4	646	0.62%
2022/04/01	3	41.48	13	41.40	41.55	-10	684	-1.46%
2022/03/31	2	41.53	0	0.00	41.50	2	692	0.29%
2022/03/30	13	42.30	5	42.95	42.25	8	701	1.14%
2022/03/29	4	41.90	1	42.20	41.90	3	698	0.43%
2022/03/25	2	41.80	0	0.00	41.80	2	715	0.28%
2022/03/24	10	41.95	10	42.28	41.95	0	728	0.00%
2022/03/23	1	42.00	1	42.50	42.00	0	729	0.00%
2022/03/18	5	41.00	2	41.35	41.10	3	762	0.39%
2022/03/16	3	40.07	0	0.00	40.20	3	806	0.37%
2022/03/15	3	39.75	152	39.51	39.70	-149	841	-17.70%	大賣/鉅額交易
2022/03/14	2	40.90	0	0.00	40.90	2	970	0.21%
2022/03/10	0	0.00	5	40.65	40.75	-5	1,154	-0.43%
2022/03/09	5	39.55	0	0.00	39.55	5	1,164	0.43%
2022/03/08	4	38.69	0	0.00	38.90	4	1,186	0.34%
2022/03/07	3	39.53	0	0.00	38.90	3	1,244	0.24%
2022/03/04	3	40.90	0	0.00	40.85	3	1,273	0.24%
2022/02/25	1	40.60	0	0.00	40.60	1	1,294	0.08%
2022/02/24	1	40.40	0	0.00	40.40	1	1,294	0.08%
2022/02/23	1	42.05	2	42.05	42.05	-1	1,288	-0.08%
2022/02/22	6	42.04	2	42.70	42.15	4	1,285	0.31%
2022/02/21	2	43.40	0	0.00	43.40	2	1,280	0.16%
2022/02/18	1	43.65	0	0.00	43.65	1	1,291	0.08%
2022/02/17	3	43.50	0	0.00	43.50	3	1,301	0.23%
2022/02/15	182	44.54	0	0.00	43.45	182	1,305	13.94%	大買/鉅額交易
2022/02/14	20	43.64	0	0.00	43.50	20	1,307	1.53%
2022/01/26	20	43.53	0	0.00	43.00	20	1,297	1.54%
2022/01/21	5	45.05	0	0.00	44.80	5	1,295	0.39%
2022/01/20	0	0.00	3	45.62	45.80	-3	1,285	-0.23%
2022/01/19	5	45.05	3	45.35	45.15	2	1,283	0.16%
2022/01/17	0	0.00	5	45.45	45.75	-5	1,278	-0.39%
2022/01/13	0	0.00	3	45.95	45.95	-3	1,282	-0.23%
2022/01/12	92	47.03	0	0.00	46.30	92	1,298	7.09%
2022/01/11	70	46.65	0	0.00	46.80	70	1,300	5.38%
2022/01/10	5	46.92	40	46.80	46.95	-35	1,293	-2.71%
2022/01/07	6	46.15	0	0.00	46.30	6	1,290	0.46%
2022/01/06	26	47.00	0	0.00	47.00	26	1,279	2.03%
2022/01/05	3	47.87	0	0.00	47.65	3	1,272	0.24%
2022/01/04	43	49.10	10	48.95	48.80	33	1,248	2.64%
2022/01/03	52	48.94	0	0.00	48.85	52	1,180	4.41%
2021/12/30	85	46.94	15	46.92	47.70	70	1,136	6.16%
2021/12/29	0	0.00	10	46.70	46.75	-10	1,114	-0.90%
2021/12/27	0	0.00	10	44.90	44.90	-10	1,081	-0.92%
2021/12/24	1	44.45	1	44.45	44.45	0	1,080	0.00%
2021/12/23	1	44.95	0	0.00	45.00	1	1,067	0.09%
2021/12/22	2	44.78	6	44.55	45.00	-4	1,059	-0.38%
2021/12/21	2	44.30	0	0.00	44.70	2	1,050	0.19%
2021/12/20	0	0.00	10	44.40	44.40	-10	1,046	-0.96%
2021/12/16	0	0.00	5	45.95	45.50	-5	1,043	-0.48%
2021/12/15	5	45.50	0	0.00	45.50	5	1,039	0.48%
2021/12/14	6	45.29	49	45.22	44.95	-43	1,025	-4.19%
2021/12/13	10	47.30	5	46.29	46.50	5	1,005	0.50%
2021/12/10	0	0.00	12	48.80	48.05	-12	974	-1.23%
2021/12/09	2	48.75	1	49.90	48.75	1	964	0.10%
2021/12/08	28	49.68	3	49.10	49.30	25	929	2.69%
2021/12/07	7	49.71	9	49.87	50.30	-2	800	-0.25%
2021/12/06	10	45.82	0	0.00	45.80	10	632	1.58%
2021/12/03	21	46.04	0	0.00	46.45	21	626	3.35%
2021/12/02	20	46.05	0	0.00	45.90	20	615	3.25%
2021/11/30	4	45.90	65	46.34	46.40	-61	534	-11.42%
2021/11/29	3	42.50	0	0.00	42.60	3	493	0.61%
2021/11/26	2	42.95	0	0.00	42.95	2	498	0.40%
2021/11/25	5	44.15	0	0.00	44.25	5	490	1.02%
2021/11/24	3	42.97	0	0.00	43.25	3	483	0.62%
2021/11/23	4	43.03	1	43.05	43.00	3	484	0.62%
2021/11/22	1	43.70	0	0.00	43.70	1	490	0.20%
2021/11/19	2	43.85	0	0.00	43.85	2	496	0.40%
2021/11/17	4	44.38	0	0.00	44.35	4	495	0.81%
2021/11/16	2	43.85	0	0.00	43.85	2	492	0.41%
2021/11/10	0	0.00	5	43.47	43.35	-5	606	-0.82%
2021/11/09	5	43.75	0	0.00	43.75	5	622	0.80%
2021/11/02	5	43.43	0	0.00	43.00	5	717	0.70%
2021/10/29	5	43.70	0	0.00	43.40	5	741	0.67%
2021/10/28	3	44.50	0	0.00	44.50	3	755	0.40%
2021/10/27	2	44.10	0	0.00	44.10	2	774	0.26%
2021/10/26	5	44.70	0	0.00	44.45	5	831	0.60%
2021/10/25	5	44.75	0	0.00	44.60	5	865	0.58%
2021/10/22	15	44.83	0	0.00	44.80	15	911	1.65%
2021/10/21	0	0.00	8	44.97	45.95	-8	967	-0.83%
2021/10/20	9	44.79	6	44.70	44.70	3	1,045	0.29%
2021/10/19	5	43.75	1	42.90	43.75	4	1,235	0.32%
2021/09/28	0	0.00	3	46.20	46.20	-3	1,560	-0.19%
2021/08/16	1	48.30	1	50.50	48.45	0	1,748	0.00%
2021/08/10	2	51.70	2	53.20	51.70	0	1,732	0.00%
2021/08/09	0	0.00	1	54.90	54.10	-1	1,728	-0.06%
2021/08/05	1	56.20	0	0.00	55.70	1	1,740	0.06%
2021/08/04	6	57.12	9	57.11	56.80	-3	1,794	-0.17%
2021/08/03	4	57.58	4	57.50	57.40	0	1,800	0.00%
2021/08/02	1	56.30	0	0.00	56.40	1	1,790	0.06%
2021/07/30	1	55.80	3	57.43	55.30	-2	1,777	-0.11%
2021/07/29	2	56.50	0	0.00	54.50	2	1,735	0.12%
2021/07/28	2	57.35	2	55.30	55.80	0	1,734	0.00%
2021/07/27	6	59.25	3	58.23	57.60	3	1,731	0.17%
2021/07/26	23	57.87	21	57.80	57.90	2	1,699	0.12%
2021/07/23	12	58.63	17	58.50	59.10	-5	1,619	-0.31%
2021/07/22	1	57.70	0	0.00	57.50	1	1,426	0.07%
2021/07/14	0	0.00	5	53.90	54.00	-5	1,312	-0.38%
2021/07/13	0	0.00	5	53.30	52.50	-5	1,298	-0.38%
2021/07/08	0	0.00	1	51.90	51.40	-1	1,252	-0.08%
2021/07/07	1	51.00	0	0.00	51.10	1	1,265	0.08%
2021/07/01	2	52.60	0	0.00	52.10	2	1,318	0.15%
2021/06/30	1	52.90	0	0.00	53.20	1	1,330	0.08%
2021/06/29	1	53.40	0	0.00	53.10	1	1,347	0.07%
2021/06/28	1	53.90	0	0.00	54.30	1	1,354	0.07%
2021/06/04	3	60.10	3	57.80	57.80	0	1,914	0.00%
2021/05/20	0	0.00	4	52.70	52.70	-4	1,950	-0.21%
2021/05/19	2	50.20	2	50.70	52.20	0	1,956	0.00%
2021/05/18	1	51.30	1	51.80	52.30	0	1,972	0.00%
2021/05/17	2	47.75	0	0.00	47.55	2	1,992	0.10%
2021/05/14	3	53.43	3	52.10	52.10	0	1,983	0.00%
2021/05/13	28	53.58	28	54.74	53.40	0	1,995	0.00%
2021/05/12	4	54.68	0	0.00	54.40	4	2,013	0.20%
2021/05/11	0	0.00	1	59.60	58.10	-1	1,985	-0.05%
2021/05/10	3	60.93	3	61.40	61.00	0	2,009	0.00%
2021/05/07	0	0.00	1	62.10	62.30	-1	2,154	-0.05%
2021/05/06	1	61.30	0	0.00	61.50	1	2,414	0.04%
2021/05/03	5	62.60	0	0.00	60.90	5	2,658	0.19%
2021/04/26	0	0.00	2	63.10	63.20	-2	2,801	-0.07%
2021/04/23	0	0.00	3	63.30	63.50	-3	2,890	-0.10%
2021/04/15	3	64.37	0	0.00	64.50	3	3,088	0.10%
2021/04/13	5	64.60	0	0.00	64.10	5	3,112	0.16%
2021/04/09	8	65.90	0	0.00	65.90	8	3,114	0.26%
2021/04/08	1	66.70	6	66.67	66.70	-5	3,110	-0.16%
2021/04/07	0	0.00	1	66.60	66.40	-1	3,100	-0.03%
2021/04/06	0	0.00	3	66.30	66.40	-3	3,091	-0.10%
2021/04/01	1	65.50	1	65.10	65.10	0	3,087	0.00%
2021/03/31	0	0.00	10	66.40	66.20	-10	3,096	-0.32%
2021/03/30	1	65.90	0	0.00	65.80	1	3,170	0.03%
2021/03/29	3	65.93	8	65.90	65.70	-5	3,223	-0.16%
2021/03/25	3	65.40	2	64.70	64.80	1	3,223	0.03%
2021/03/24	11	67.60	8	66.77	66.60	3	3,182	0.09%
2021/03/23	1	70.40	26	69.72	70.60	-25	3,079	-0.81%
2021/03/22	0	0.00	6	69.30	69.10	-6	3,030	-0.20%
2021/03/19	6	69.35	10	69.80	69.80	-4	3,003	-0.13%
2021/03/18	0	0.00	1	68.30	69.20	-1	2,957	-0.03%
2021/03/17	5	67.86	8	67.73	68.20	-3	2,960	-0.10%
2021/03/16	15	67.97	0	0.00	67.90	15	3,065	0.49%
2021/03/15	1	65.80	0	0.00	65.90	1	3,033	0.03%
2021/03/12	0	0.00	11	65.05	65.10	-11	3,084	-0.36%
2021/03/11	10	64.85	8	65.43	65.30	2	3,120	0.06%
2021/03/10	1	63.60	1	64.00	64.00	0	3,191	0.00%
2021/03/05	20	64.16	0	0.00	64.10	20	3,498	0.57%
2021/03/03	3	63.77	3	65.20	65.50	0	3,684	0.00%
2021/03/02	7	65.29	0	0.00	64.70	7	3,694	0.19%
2021/02/25	2	66.80	0	0.00	65.80	2	3,769	0.05%
2021/02/23	0	0.00	20	68.90	68.30	-20	3,880	-0.52%
2021/02/22	0	0.00	1	67.80	68.00	-1	3,975	-0.03%
2021/02/19	5	67.14	1	67.60	67.50	4	3,986	0.10%
2021/02/17	5	67.60	12	66.32	66.20	-7	4,053	-0.17%
2021/02/05	8	64.15	1	64.20	64.20	7	4,058	0.17%
2021/02/04	5	64.80	5	64.80	64.80	0	4,109	0.00%
2021/02/02	10	65.35	10	65.40	65.40	0	4,231	0.00%
2021/01/29	32	68.30	25	67.02	66.70	7	4,422	0.16%
2021/01/28	25	67.90	27	66.72	68.70	-2	4,302	-0.05%
2021/01/27	92	69.11	107	66.88	66.30	-15	4,085	-0.37%	大賣/
2021/01/26	5	65.80	5	67.00	65.80	0	3,880	0.00%
2021/01/25	5	65.50	0	0.00	65.50	5	3,849	0.13%
2021/01/22	0	0.00	2	65.60	65.60	-2	3,871	-0.05%
2021/01/20	4	64.00	0	0.00	63.80	4	3,926	0.10%
2021/01/19	7	67.31	11	66.99	66.90	-4	3,938	-0.10%
2021/01/18	2	66.50	3	67.03	66.90	-1	3,929	-0.03%
2021/01/15	8	65.93	5	66.32	65.90	3	3,882	0.08%
2021/01/14	8	65.25	24	64.52	65.30	-16	3,933	-0.41%
2021/01/13	5	62.94	14	62.84	62.00	-9	4,401	-0.20%
2021/01/12	2	61.70	0	0.00	61.30	2	4,438	0.05%
2021/01/08	0	0.00	1	61.50	61.70	-1	4,584	-0.02%
2021/01/07	6	62.07	1	62.10	62.10	5	4,695	0.11%
2021/01/06	3	62.43	3	63.20	62.20	0	4,805	0.00%
2021/01/05	6	63.05	5	63.12	63.00	1	4,934	0.02%
2021/01/04	10	64.00	0	0.00	64.20	10	4,964	0.20%
2020/12/31	0	0.00	16	63.94	64.90	-16	5,063	-0.32%
2020/12/30	8	63.30	1	63.30	63.80	7	5,149	0.14%
2020/12/29	5	64.40	0	0.00	64.40	5	5,215	0.10%
2020/12/28	2	64.60	1	64.80	64.80	1	5,272	0.02%
2020/12/25	3	66.23	0	0.00	64.70	3	5,363	0.06%
2020/12/24	25	65.68	3	66.03	65.80	22	5,420	0.41%
2020/12/23	1	62.20	6	63.63	64.70	-5	5,408	-0.09%
2020/12/22	1	62.60	2	62.65	61.00	-1	5,497	-0.02%
2020/12/21	4	62.40	4	62.28	62.30	0	5,671	0.00%
2020/12/18	1	63.40	0	0.00	63.20	1	5,857	0.02%
2020/12/17	1	64.10	1	64.10	64.30	0	5,931	0.00%
2020/12/15	0	0.00	1	65.30	63.40	-1	6,170	-0.02%
2020/12/14	0	0.00	3	63.90	63.80	-3	6,381	-0.05%
2020/12/11	6	63.87	3	63.53	63.30	3	6,513	0.05%
2020/12/10	10	65.24	29	65.50	65.30	-19	6,504	-0.29%
2020/12/09	3	64.07	1	63.70	63.90	2	6,436	0.03%
2020/12/08	5	62.84	2	63.20	63.70	3	6,553	0.05%
2020/12/07	5	61.80	4	61.83	61.80	1	6,635	0.02%
2020/12/04	1	62.50	1	62.60	62.60	0	6,687	0.00%
2020/12/03	18	64.61	0	0.00	63.80	18	6,785	0.27%
2020/12/02	8	68.00	53	67.00	66.20	-45	6,765	-0.67%
2020/12/01	3	69.60	3	70.17	69.10	0	6,766	0.00%
2020/11/30	0	0.00	3	70.60	70.50	-3	6,897	-0.04%
2020/11/27	27	70.41	14	69.80	69.50	13	6,956	0.19%
2020/11/26	0	0.00	10	69.75	69.40	-10	7,336	-0.14%
2020/11/25	11	69.76	10	71.50	69.70	1	7,796	0.01%
2020/11/24	2	70.35	1	70.70	70.40	1	7,972	0.01%
2020/11/23	0	0.00	5	70.92	71.50	-5	8,254	-0.06%
2020/11/20	0	0.00	2	69.10	69.60	-2	8,466	-0.02%
2020/11/19	5	69.22	6	70.75	68.80	-1	8,941	-0.01%
2020/11/18	1	69.60	6	68.98	69.80	-5	9,056	-0.06%
2020/11/17	7	68.74	2	68.65	68.40	5	9,244	0.05%
2020/11/16	5	69.56	3	69.63	68.70	2	9,482	0.02%
2020/11/13	4	68.83	7	69.07	69.10	-3	9,703	-0.03%
2020/11/12	15	68.51	11	68.45	68.00	4	9,926	0.04%
2020/11/11	7	68.47	2	68.80	67.90	5	10,340	0.05%
2020/11/10	73	69.26	8	69.15	68.10	65	10,724	0.61%
2020/11/09	4	68.48	1	69.50	68.90	3	11,240	0.03%
2020/11/06	9	67.91	9	68.58	67.70	0	11,460	0.00%
2020/11/05	0	0.00	3	66.67	66.30	-3	11,486	-0.03%
2020/11/04	1	64.80	10	66.78	66.80	-9	11,654	-0.08%
2020/11/03	2	65.00	20	65.99	65.00	-18	11,901	-0.15%
2020/11/02	5	64.16	2	64.40	64.40	3	12,139	0.02%
2020/10/30	29	64.54	2	65.10	64.00	27	12,466	0.22%
2020/10/29	2	64.55	0	0.00	65.00	2	12,730	0.02%
2020/10/28	2	66.15	0	0.00	66.20	2	12,750	0.02%
2020/10/26	4	68.13	12	67.88	66.90	-8	13,043	-0.06%
2020/10/22	9	69.72	12	69.50	68.40	-3	13,282	-0.02%
2020/10/21	110	74.49	97	73.20	69.50	13	13,215	0.10%	大買/
2020/10/20	0	0.00	7	70.54	71.00	-7	12,729	-0.05%
2020/10/19	10	69.17	11	69.25	70.10	-1	12,720	-0.01%
2020/10/16	21	69.68	41	68.30	68.60	-20	12,720	-0.16%
2020/10/15	35	70.05	5	69.16	68.50	30	12,628	0.24%
2020/10/14	11	71.05	19	71.57	71.90	-8	12,530	-0.06%
2020/10/13	4	70.08	4	70.63	70.20	0	12,454	0.00%
2020/10/12	13	68.76	14	68.99	68.00	-1	12,348	-0.01%
2020/10/08	11	68.64	12	68.83	68.90	-1	12,348	-0.01%
2020/10/07	8	68.23	12	68.67	69.50	-4	12,275	-0.03%
2020/10/06	6	67.10	8	66.69	66.40	-2	12,241	-0.02%
2020/10/05	10	64.81	9	66.44	66.70	1	12,298	0.01%
2020/09/30	8	62.73	15	62.96	65.20	-7	12,311	-0.06%
2020/09/29	8	64.50	8	63.63	63.70	0	12,351	0.00%
2020/09/28	2	65.10	1	65.10	65.20	1	12,376	0.01%
2020/09/25	13	67.45	13	64.57	65.00	0	12,408	0.00%
2020/09/24	13	69.38	13	68.72	68.00	0	12,452	0.00%
2020/09/23	38	69.96	30	70.55	71.90	8	12,462	0.06%
2020/09/22	22	70.19	43	69.37	68.60	-21	12,353	-0.17%
2020/09/21	9	69.79	7	70.89	71.20	2	12,464	0.02%
2020/09/18	11	72.10	13	71.62	70.60	-2	12,363	-0.02%
2020/09/17	34	73.26	32	72.24	71.10	2	12,289	0.02%
2020/09/16	13	69.32	15	70.20	70.30	-2	12,113	-0.02%
2020/09/15	21	68.14	14	67.01	66.80	7	12,036	0.06%
2020/09/14	20	66.41	20	67.55	68.10	0	12,215	0.00%
2020/09/11	51	67.90	76	66.72	66.60	-25	12,511	-0.20%
2020/09/10	17	71.89	1	71.90	69.50	16	12,547	0.13%
2020/09/09	39	69.83	34	69.55	71.00	5	12,540	0.04%
2020/09/08	11	69.94	17	71.52	70.20	-6	12,480	-0.05%
2020/09/07	14	70.02	10	71.60	68.50	4	12,342	0.03%
2020/09/04	2	68.00	5	68.94	70.50	-3	12,320	-0.02%
2020/09/03	138	71.72	157	71.00	70.50	-19	12,474	-0.15%	大買/大賣/
2020/09/02	12	72.67	2	73.50	73.00	10	12,380	0.08%
2020/09/01	19	75.46	22	76.61	72.50	-3	12,242	-0.02%
2020/08/31	79	72.68	65	73.46	73.50	14	11,881	0.12%
2020/08/28	11	66.15	19	67.44	69.30	-8	11,452	-0.07%
2020/08/27	17	68.60	50	68.45	66.80	-33	11,349	-0.29%
2020/08/26	76	67.78	47	67.78	68.10	29	11,088	0.26%
2020/08/25	85	65.21	85	66.34	68.00	0	10,874	0.00%
2020/08/24	44	62.76	40	63.14	63.90	4	10,490	0.04%
2020/08/21	82	63.19	70	63.40	62.80	12	10,397	0.12%
2020/08/20	35	62.22	68	62.79	62.60	-33	10,254	-0.32%
2020/08/19	62	67.43	35	66.29	65.30	27	10,087	0.27%
2020/08/18	34	69.56	62	69.34	67.40	-28	9,851	-0.28%
2020/08/17	15	69.01	53	69.40	72.50	-38	9,610	-0.40%
2020/08/14	18	67.14	73	66.87	68.40	-55	9,199	-0.60%
2020/08/13	36	62.66	26	63.41	62.20	10	8,769	0.11%
2020/08/12	16	57.67	7	57.00	59.00	9	8,148	0.11%
2020/08/11	5	54.60	0	0.00	53.70	5	7,837	0.06%
2020/08/10	5	53.94	4	54.08	54.50	1	7,687	0.01%
2020/08/07	36	53.78	11	54.14	53.80	25	7,532	0.33%
2020/08/06	102	52.26	2	53.05	50.80	100	7,271	1.38%	大買/
2020/08/05	2	51.40	3	51.90	52.40	-1	7,014	-0.01%
2020/08/04	13	48.67	11	49.05	47.65	2	6,718	0.03%
2020/08/03	12	47.04	12	46.62	46.90	0	6,440	0.00%
2020/07/31	4	46.55	3	46.80	46.55	1	6,389	0.02%
2020/07/30	7	47.38	7	46.43	46.75	0	6,358	0.00%
2020/07/29	6	45.39	6	45.93	46.50	0	6,142	0.00%
2020/07/28	3	43.12	2	43.15	42.95	1	5,892	0.02%
2020/07/24	0	0.00	1	41.80	41.65	-1	5,849	-0.02%
2020/07/23	0	0.00	3	42.90	41.85	-3	5,884	-0.05%
2020/07/22	3	42.20	1	42.25	42.20	2	5,902	0.03%
2020/07/21	0	0.00	2	40.25	40.25	-2	5,859	-0.03%
2020/07/20	1	38.75	3	39.28	40.00	-2	5,885	-0.03%
2020/07/17	5	40.27	0	0.00	39.30	5	5,909	0.08%
2020/07/16	0	0.00	1	40.30	39.45	-1	5,928	-0.02%
2020/07/15	1	39.80	1	40.65	39.80	0	5,889	0.00%
2020/07/14	1	41.15	0	0.00	40.80	1	5,915	0.02%
2020/07/10	1	42.25	0	0.00	41.70	1	5,862	0.02%
2020/07/09	5	44.58	6	44.66	44.95	-1	5,790	-0.02%
2020/07/08	6	44.43	12	43.99	44.75	-6	5,739	-0.10%
2020/07/07	14	42.30	13	42.83	42.75	1	5,627	0.02%
2020/07/06	2	42.00	4	42.30	42.80	-2	5,554	-0.04%
2020/07/03	14	41.88	17	42.49	41.75	-3	5,510	-0.05%
2020/07/02	14	41.14	11	41.64	41.25	3	5,425	0.06%
2020/07/01	5	39.62	16	39.53	39.30	-11	5,310	-0.21%
2020/06/30	13	38.55	11	39.30	40.10	2	5,257	0.04%
2020/06/29	12	37.43	22	37.91	37.80	-10	5,209	-0.19%
2020/06/24	0	0.00	4	37.98	37.15	-4	5,224	-0.08%
2020/06/23	3	37.62	14	37.80	37.50	-11	5,231	-0.21%
2020/06/19	24	39.15	18	39.43	37.85	6	5,180	0.12%
2020/06/18	33	38.86	38	38.69	39.45	-5	4,987	-0.10%
2020/06/17	9	36.11	21	36.28	35.90	-12	4,669	-0.26%
2020/06/16	3	34.30	8	34.70	34.55	-5	4,502	-0.11%
2020/06/15	2	33.50	0	0.00	33.15	2	4,405	0.05%
2020/06/12	3	33.03	2	33.05	33.30	1	4,416	0.02%
2020/06/11	3	34.60	2	35.65	33.65	1	4,454	0.02%
2020/06/10	15	37.68	10	37.10	35.55	5	4,425	0.11%
2020/06/09	2	36.33	5	36.36	36.65	-3	4,268	-0.07%
2020/06/05	0	0.00	1	36.10	35.50	-1	4,345	-0.02%
2020/06/04	4	35.70	0	0.00	35.85	4	4,346	0.09%
2020/06/03	0	0.00	14	35.61	34.90	-14	4,323	-0.32%
2020/06/02	36	35.00	11	34.47	35.05	25	4,203	0.59%
2020/06/01	25	35.46	6	35.50	35.50	19	4,134	0.46%
2020/05/29	7	36.43	6	36.13	36.15	1	4,056	0.02%
2020/05/28	1	35.40	3	34.93	35.00	-2	3,942	-0.05%
2020/05/27	1	34.25	0	0.00	33.45	1	3,800	0.03%
2020/05/26	7	33.11	38	33.37	33.25	-31	3,756	-0.83%
2020/05/25	9	32.18	12	32.39	32.80	-3	3,677	-0.08%
2020/05/22	15	31.36	9	31.25	31.20	6	3,647	0.16%
2020/05/21	10	30.03	7	30.95	31.90	3	3,642	0.08%
2020/05/15	8	28.88	0	0.00	28.85	8	3,583	0.22%
2020/05/12	30	32.55	0	0.00	32.35	30	3,502	0.86%
2020/05/11	0	0.00	2	33.00	32.00	-2	3,488	-0.06%
2020/05/08	0	0.00	9	33.52	32.80	-9	3,435	-0.26%
2020/05/07	0	0.00	8	33.11	33.25	-8	3,423	-0.23%
2020/05/06	9	33.45	9	33.46	33.20	0	3,421	0.00%
2020/05/05	14	33.78	24	33.95	34.00	-10	3,389	-0.30%
2020/04/29	8	33.60	8	33.51	33.40	0	3,270	0.00%
2020/04/28	25	33.33	3	33.00	33.30	22	3,216	0.68%
2020/04/27	4	32.00	4	32.20	32.20	0	3,203	0.00%
2020/04/23	1	31.35	1	31.60	31.65	0	3,276	0.00%
2020/04/22	0	0.00	20	30.20	30.80	-20	3,273	-0.61%
2020/04/21	21	29.83	33	31.18	29.50	-12	3,234	-0.37%
2020/04/20	1	31.75	0	0.00	32.00	1	3,203	0.03%
2020/04/17	22	32.45	0	0.00	32.00	22	3,225	0.68%
2020/04/16	2	31.45	0	0.00	32.00	2	3,168	0.06%
2020/04/15	8	32.08	3	31.80	31.95	5	3,167	0.16%
2020/04/14	6	31.98	33	32.14	31.50	-27	3,148	-0.86%
2020/04/10	17	30.79	0	0.00	30.70	17	3,082	0.55%
2020/04/09	15	31.20	8	32.19	31.30	7	3,082	0.23%
2020/04/08	10	31.52	1	31.00	31.50	9	3,068	0.29%
2020/04/07	13	29.93	85	29.33	30.55	-72	3,067	-2.35%
2020/04/06	85	26.41	20	26.68	27.80	65	2,988	2.18%
2020/04/01	20	25.45	0	0.00	25.30	20	2,921	0.68%
2020/03/31	38	26.18	55	26.68	26.55	-17	2,890	-0.59%
2020/03/30	10	24.93	10	24.85	25.10	0	2,764	0.00%
2020/03/27	10	23.85	0	0.00	24.00	10	2,750	0.36%
2020/03/26	17	23.96	10	22.80	24.50	7	2,734	0.26%
2020/03/24	0	0.00	6	22.16	22.15	-6	3,032	-0.20%
2020/03/23	6	20.99	0	0.00	20.90	6	3,120	0.19%
2020/03/17	1	26.35	0	0.00	25.40	1	3,991	0.03%
2020/03/12	12	33.64	6	32.50	32.50	6	3,852	0.16%
2020/03/10	12	30.58	12	29.93	32.65	0	3,761	0.00%
2020/02/25	0	0.00	1	33.50	33.40	-1	3,622	-0.03%
2020/02/18	2	35.78	2	36.40	35.15	0	3,641	0.00%
2020/02/11	0	0.00	3	36.15	36.00	-3	3,835	-0.08%
2020/02/10	3	35.05	18	35.87	35.80	-15	3,857	-0.39%
2020/02/03	0	0.00	1	35.60	36.50	-1	4,168	-0.02%
2020/01/31	0	0.00	1	37.40	37.20	-1	4,529	-0.02%
2020/01/30	6	38.00	13	37.79	37.50	-7	4,568	-0.15%
2020/01/20	3	40.95	3	41.50	41.60	0	4,567	0.00%
2020/01/17	3	40.00	2	40.00	39.90	1	4,563	0.02%
2020/01/16	15	39.75	0	0.00	39.30	15	4,610	0.33%
2020/01/14	1	38.25	1	38.50	38.50	0	4,783	0.00%
2019/12/23	0	0.00	1	39.00	39.00	-1	7,707	-0.01%
2019/12/20	18	39.57	17	39.11	39.80	1	7,716	0.01%
2019/12/19	5	39.57	67	39.92	39.05	-62	7,609	-0.81%
2019/12/18	65	43.42	10	43.70	43.35	55	7,431	0.74%
2019/12/17	6	42.80	4	42.94	43.10	2	7,484	0.03%
2019/12/16	4	43.00	11.3	43.20	43.20	-7.3	7,401	-0.10%
2019/12/13	32	42.71	36	42.17	41.15	-4	7,155	-0.06%
2019/12/12	4	39.96	10	38.75	40.85	-6	6,894	-0.09%
2019/12/11	5	37.56	2	37.83	37.80	3	6,651	0.05%
2019/12/10	0	0.00	1	36.70	36.55	-1	6,868	-0.01%
2019/12/09	0	0.00	1	37.25	37.15	-1	7,069	-0.01%
2019/12/06	19	37.28	22	37.77	36.90	-3	7,213	-0.04%
2019/12/02	6	35.50	6	35.65	35.40	0	7,328	0.00%
2019/11/26	0	0.00	3	36.15	36.55	-3	7,519	-0.04%
2019/11/20	2	36.20	0	0.00	36.15	2	7,883	0.03%
2019/11/19	7	36.76	1	37.05	36.65	6	8,003	0.07%
2019/11/18	0	0.00	1	36.30	37.25	-1	8,133	-0.01%
2019/11/11	10	36.49	13	37.15	36.40	-3	9,150	-0.03%
2019/11/08	10	37.86	0	0.00	38.10	10	9,222	0.11%
2019/11/07	4	37.46	1	37.55	37.50	3	9,447	0.03%
2019/11/06	2	38.45	10	38.47	38.00	-8	9,661	-0.08%
2019/11/05	4	37.89	11	38.24	38.20	-7	9,871	-0.07%
2019/11/04	7	37.55	2	37.60	37.55	5	10,207	0.05%
2019/11/01	7	37.19	24	38.18	38.00	-17	10,398	-0.16%
2019/10/31	30	38.05	0	0.00	37.40	30	10,604	0.28%
2019/10/30	79	38.87	72	38.07	37.60	7	11,345	0.06%
2019/10/29	15	42.62	0	0.00	41.00	15	11,324	0.13%
2019/10/28	7	41.86	8	42.52	42.45	-1	11,523	-0.01%
2019/10/25	10	42.03	10	41.70	41.50	0	11,500	0.00%
2019/10/24	10	43.14	5	43.09	43.10	5	11,493	0.04%
2019/10/23	8	44.05	13	44.29	43.80	-5	11,480	-0.04%
2019/10/22	7	43.17	0	0.00	43.90	7	11,430	0.06%
2019/10/21	8	44.40	6	44.82	44.20	2	11,398	0.02%
2019/10/18	8	44.64	12	44.33	44.95	-4	11,464	-0.03%
2019/10/17	4	44.26	4	44.78	44.55	0	11,485	0.00%
2019/10/16	31	45.16	48	44.76	43.50	-17	11,466	-0.15%
2019/10/15	283	41.76	230	41.06	43.45	53	10,853	0.49%	大買/大賣/
2019/10/14	5	39.90	5	40.13	39.50	0	10,371	0.00%
2019/10/09	12	38.44	11	38.11	38.35	1	10,313	0.01%
2019/10/08	52	39.36	39	39.88	37.30	13	10,275	0.13%
2019/10/07	16	38.67	37	39.18	39.60	-21	9,884	-0.21%
2019/10/03	110	37.74	0	0.00	36.70	110	9,868	1.11%	大買/鉅額交易
2019/10/02	7	37.36	1	37.40	37.45	6	9,920	0.06%
2019/09/27	10	35.10	0	0.00	35.10	10	10,001	0.10%
2019/09/26	10	37.30	0	0.00	36.55	10	10,049	0.10%
2019/09/24	1	37.95	0	0.00	37.40	1	10,136	0.01%
2019/09/23	15	37.82	11	38.00	37.40	4	10,108	0.04%
2019/09/20	12	38.78	8	38.88	38.45	4	10,035	0.04%
2019/09/18	2	37.40	2	37.75	37.25	0	9,804	0.00%
2019/09/17	23	37.22	26	37.43	37.15	-3	9,763	-0.03%
2019/09/16	2	38.25	2	38.65	38.20	0	9,684	0.00%
2019/09/12	14	39.67	13	39.54	39.20	1	9,625	0.01%
2019/09/11	4	38.51	4	38.81	39.00	0	9,314	0.00%
2019/09/10	3	35.43	13	35.93	37.65	-10	9,092	-0.11%
2019/09/06	0	0.00	2	38.18	37.35	-2	8,868	-0.02%
2019/09/05	4	37.91	4	37.55	37.80	0	8,807	0.00%
2019/09/04	0	0.00	10	36.55	36.65	-10	8,716	-0.11%
2019/09/03	2	37.55	0	0.00	37.20	2	8,612	0.02%
2019/09/02	1	37.05	1	37.40	38.20	0	8,549	0.00%
2019/08/30	11	37.62	3	37.78	37.30	8	8,486	0.09%
2019/08/29	8	36.96	0	0.00	37.05	8	8,397	0.10%
2019/08/28	10	38.48	4	38.95	38.05	6	8,289	0.07%
2019/08/26	12	37.43	0	0.00	37.00	12	8,056	0.15%
2019/08/23	0	0.00	5	39.80	39.60	-5	7,933	-0.06%
2019/08/21	20	39.80	21	41.00	41.50	-1	7,702	-0.01%
2019/08/20	20	40.43	52	41.23	40.10	-32	7,552	-0.42%
2019/08/19	39	42.86	7	42.40	41.90	32	7,402	0.43%
2019/08/16	0	0.00	3	41.10	41.70	-3	7,134	-0.04%
2019/08/15	21	39.55	164	39.50	39.50	-143	6,816	-2.10%	大賣/鉅額交易
2019/08/14	9	40.24	27	40.68	40.50	-18	6,681	-0.27%
2019/08/13	8	38.14	6	38.38	38.60	2	6,335	0.03%
2019/08/12	13	37.82	0	0.00	37.50	13	6,146	0.21%
2019/08/08	2	38.35	2	38.73	39.25	0	5,860	0.00%
2019/08/07	2	36.75	1	36.35	35.70	1	5,612	0.02%
2019/08/06	4	35.90	4	35.76	36.00	0	5,343	0.00%
2019/08/05	0	0.00	2	38.50	37.40	-2	4,944	-0.04%
2019/08/02	52	41.25	47	41.81	39.55	5	4,705	0.11%
2019/08/01	19	41.58	21	41.86	42.90	-2	4,364	-0.05%
2019/07/31	6	39.09	10	38.27	39.90	-4	3,490	-0.11%
2019/07/30	7	36.05	4	36.61	36.75	3	3,115	0.10%
2019/07/29	0	0.00	2	33.83	33.95	-2	2,843	-0.07%
2019/07/26	5	33.82	0	0.00	33.55	5	2,786	0.18%
2019/07/24	1	33.95	1	34.10	34.20	0	2,579	0.00%
2019/07/23	0	0.00	1	33.90	33.95	-1	2,509	-0.04%
2019/07/22	3	33.70	5	33.54	33.55	-2	2,412	-0.08%
2019/07/19	6	32.23	4	32.49	32.80	2	2,226	0.09%
2019/07/18	1	31.60	7.2	30.77	30.30	-6.2	2,079	-0.30%
2019/07/17	16	29.12	16.8	29.86	30.00	-0.8	1,856	-0.04%
2019/07/16	1	26.50	2.6	26.91	27.30	-1.6	1,670	-0.10%
2019/07/15	3	26.15	0	0.00	26.40	3	1,554	0.19%
2019/07/12	30	25.05	30	25.25	25.20	0	1,419	0.00%
2019/07/11	1	24.90	0	0.00	25.40	1	1,318	0.08%
2019/07/10	1	25.55	9	25.65	25.40	-8	1,228	-0.65%
2019/07/09	40	26.46	44	25.13	26.50	-4	1,049	-0.38%
2019/07/08	30	25.13	30	25.20	25.80	0	890	0.00%
2019/07/05	11	23.45	0	0.00	24.50	11	770	1.43%
2019/07/03	2	22.98	2	22.85	22.80	0	561	0.00%
2019/07/01	0	0.00	1	20.80	20.90	-1	329	-0.30%
2019/06/28	1	18.95	0	0.00	19.00	1	253	0.39%
2019/05/13	0	0.00	1	17.70	17.85	-1	309	-0.32%
2019/04/12	0	0.00	1	19.20	18.95	-1	288	-0.35%
2019/04/09	2	18.80	0	0.00	18.85	2	248	0.81%
2019/01/09	0	0.00	0.6	17.20	17.35	-0.6	292	-0.21%
2018/10/11	0	0.00	4	14.65	14.90	-4	649	-0.62%
2018/08/30	0	0.00	16	16.46	16.55	-16	1,015	-1.58%
2018/08/29	0	0.00	10	16.55	16.50	-10	1,019	-0.98%
2018/08/17	2	17.30	0	0.00	17.20	2	1,034	0.19%
2018/08/13	6	18.23	0	0.00	17.85	6	976	0.61%
2018/08/10	7	18.99	0	0.00	18.85	7	958	0.73%
2018/08/09	8	19.16	0	0.00	19.20	8	937	0.85%
2018/08/08	5	19.10	0	0.00	19.15	5	932	0.54%
2018/08/01	2	18.55	0	0.00	18.60	2	881	0.23%
2018/07/31	0	0.00	0	19.00	19.10	0	856	0.00%
2018/07/30	0	0.00	5.3	19.19	19.20	-5.3	852	-0.62%
2018/07/27	0	0.00	2	19.15	19.20	-2	840	-0.24%
2018/07/19	0	0.00	3	18.20	18.55	-3	763	-0.39%
2018/07/12	2	17.20	0	0.00	17.10	2	631	0.32%
2018/06/29	0	0.00	1	16.35	16.50	-1	478	-0.21%
2018/06/20	0	0.00	2	16.65	16.70	-2	503	-0.40%
2018/06/15	1	16.90	0	0.00	16.85	1	460	0.22%
2018/06/14	2	16.93	0	0.00	16.75	2	456	0.44%
2018/05/07	0	0.00	3	15.32	15.25	-3	385	-0.78%
2018/04/25	0.4	15.40	0	0.00	15.50	0.4	455	0.09%
2018/01/23	27	17.75	27	17.90	18.05	0	318	0.00%