精元 (2387)-玉山-高雄券商分點個股進出

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
60.9
漲跌
▼1.5
漲幅
-2.40%
成交量
1,344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(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

精元 (2387)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/22	1	62.40	0	0.00	62.40	1	1,631	0.06%
2024/05/20	7	63.41	0	0.00	62.60	7	1,691	0.41%
2024/05/16	5	62.50	0	0.00	62.60	5	1,739	0.29%
2024/05/15	1	62.80	0	0.00	62.30	1	1,865	0.05%
2024/05/13	0	0.00	2	63.05	62.20	-2	1,921	-0.10%
2024/05/10	21	63.49	0	0.00	63.20	21	1,921	1.09%
2024/05/09	3	64.10	27	63.80	63.00	-24	1,914	-1.26%
2024/05/08	7	63.20	0	0.00	63.90	7	1,899	0.37%
2024/05/07	12	62.43	0	0.00	63.10	12	1,885	0.64%
2024/05/06	5	62.72	0	0.00	62.80	5	1,880	0.27%
2024/05/03	0	0.00	1	62.20	62.20	-1	1,877	-0.05%
2024/04/25	0	0.00	2	60.40	60.60	-2	1,879	-0.11%
2024/04/23	1	59.00	0	0.00	59.40	1	1,895	0.05%
2024/04/18	1	60.00	0	0.00	60.20	1	1,884	0.05%
2024/04/16	0	60.10	5	60.30	59.40	-5	1,939	-0.26%
2024/04/15	2	61.65	0	0.00	61.30	2	1,928	0.10%
2024/04/12	0	0.00	1	62.70	62.80	-1	1,973	-0.05%
2024/04/10	0	63.40	1	62.70	62.70	-1	2,056	-0.05%
2024/04/09	1	62.10	0	0.00	61.90	1	2,057	0.05%
2024/04/03	1	62.90	0	0.00	62.90	1	2,069	0.05%
2024/03/28	0	63.60	0	0.00	63.70	0	2,119	0.00%
2024/03/26	1	63.30	0	0.00	63.00	1	2,217	0.05%
2024/03/25	3	66.30	0	0.00	66.10	3	2,399	0.13%
2024/03/22	2.5	65.48	2.1	65.71	65.80	0.4	2,405	0.02%
2024/03/21	1	63.60	0	0.00	64.60	1	2,363	0.04%
2024/03/20	0	0.00	0.1	62.80	63.60	-0.1	2,403	0.00%
2024/03/19	3	61.60	3	61.90	62.00	0	2,706	0.00%
2024/03/14	0.1	60.90	0	0.00	60.00	0.1	3,023	0.00%
2024/03/13	1	60.30	3	60.43	60.30	-2	3,032	-0.07%
2024/03/12	1	61.60	4	61.78	61.70	-3	3,022	-0.10%
2024/03/11	1	61.30	4	61.75	61.30	-3	3,028	-0.10%
2024/03/08	2	64.25	2.7	63.20	63.00	-0.7	3,023	-0.02%
2024/03/07	1	64.20	0	0.00	64.90	1	2,993	0.03%
2024/03/06	3	65.10	0.2	65.50	64.70	2.8	2,991	0.09%
2024/03/05	0	0.00	1	64.60	64.60	-1	2,959	-0.03%
2024/03/01	2	64.50	20	64.13	63.90	-18	2,921	-0.62%
2024/02/29	4	63.80	0	0.00	64.30	4	2,931	0.14%
2024/02/27	4.2	64.12	2	64.10	64.00	2.2	2,922	0.08%
2024/02/26	19	64.11	2	63.90	64.80	17	2,903	0.59%
2024/02/23	0	0.00	0.2	62.00	61.90	-0.2	2,833	-0.01%
2024/02/22	1	62.80	1	63.20	62.90	0	2,831	0.00%
2024/02/21	2	62.40	2	62.20	62.00	0	2,847	0.00%
2024/02/20	2	61.60	2	61.75	61.40	0	2,877	0.00%
2024/02/19	0.1	62.00	3	62.10	62.30	-2.9	2,895	-0.10%
2024/02/16	4	61.68	50	62.00	61.70	-46	2,911	-1.58%
2024/02/15	0	0.00	2.3	59.43	59.50	-2.3	2,838	-0.08%
2024/02/05	0	0.00	21	57.20	57.20	-21	3,016	-0.70%
2024/02/02	0	0.00	4	56.78	56.90	-4	3,166	-0.13%
2024/02/01	1	56.00	0	0.00	55.90	1	3,158	0.03%
2024/01/31	0	0.00	1	56.50	56.30	-1	3,156	-0.03%
2024/01/29	0.3	56.80	1	57.00	56.80	-0.7	3,167	-0.02%
2024/01/26	1	56.60	0	0.00	56.60	1	3,178	0.03%
2024/01/24	0	0.00	1	57.30	57.10	-1	3,194	-0.03%
2024/01/23	1	56.50	0	0.00	56.80	1	3,219	0.03%
2024/01/19	2	55.80	6	55.95	56.10	-4	3,213	-0.12%
2024/01/16	1	56.90	0	0.00	56.80	1	3,177	0.03%
2024/01/15	1	56.80	1	56.90	57.10	0	3,170	0.00%
2024/01/12	25	56.23	0	0.00	56.30	25	3,169	0.79%
2024/01/11	20	56.80	4	56.70	56.80	16	3,161	0.51%
2024/01/10	3.2	56.28	4	56.53	56.50	-0.8	3,174	-0.03%
2024/01/09	1	59.00	1	58.40	58.50	0	3,128	0.00%
2024/01/08	3	58.33	0	0.00	57.80	3	3,119	0.10%
2024/01/05	2	59.95	2	59.05	59.20	0	3,063	0.00%
2024/01/04	2	57.55	1	57.70	57.70	1	2,995	0.03%
2024/01/03	3	59.00	0.1	59.30	58.80	2.9	2,962	0.10%
2024/01/02	4	59.50	2.1	59.99	59.50	1.9	2,947	0.06%
2023/12/28	0	0.00	1	59.10	59.00	-1	2,921	-0.03%
2023/12/27	1	59.80	20	59.65	59.60	-19	2,907	-0.65%
2023/12/26	0	0.00	2	58.70	58.60	-2	2,870	-0.07%
2023/12/25	2.1	58.31	4	58.30	58.10	-1.9	2,862	-0.07%
2023/12/22	9.1	59.81	7	60.24	59.30	2	2,838	0.07%
2023/12/21	8	60.41	3	60.40	60.60	5	2,778	0.18%
2023/12/20	11	61.05	21.1	60.81	60.20	-10.1	2,720	-0.37%
2023/12/19	45.2	57.08	2	57.30	58.40	43.2	2,501	1.73%
2023/12/18	2	58.65	2	58.25	58.10	0	2,467	0.00%
2023/12/15	6	59.30	3	59.07	58.50	3	2,461	0.12%
2023/12/14	12	60.59	3.2	59.66	59.50	8.8	2,421	0.36%
2023/12/13	5.2	59.91	19	62.05	62.80	-13.8	2,101	-0.66%
2023/12/11	0	0.00	1	57.00	56.60	-1	1,864	-0.05%
2023/12/08	0	0.00	64	57.30	57.00	-64	2,017	-3.17%
2023/12/07	2	56.85	2	57.15	56.60	0	2,007	0.00%
2023/12/06	1	56.80	2	56.50	56.80	-1	2,014	-0.05%
2023/12/05	1	55.10	0	0.00	55.10	1	2,039	0.05%
2023/12/01	1.7	55.86	0.1	55.70	55.70	1.7	2,039	0.08%
2023/11/29	1	55.60	2	55.30	54.90	-1	2,047	-0.05%
2023/11/28	1.2	55.12	0	0.00	55.30	1.2	2,046	0.06%
2023/11/27	7.2	54.63	0.1	55.29	54.50	7.1	2,043	0.35%
2023/11/24	1	56.60	0	0.00	56.00	1	2,018	0.05%
2023/11/22	0	0.00	0.7	56.50	56.60	-0.7	2,007	-0.03%
2023/11/21	0	0.00	7	56.33	56.40	-7	2,006	-0.35%
2023/11/20	5	57.58	1	56.70	56.70	4	1,992	0.20%
2023/11/17	1	58.20	16	57.84	58.20	-15	1,951	-0.77%
2023/11/16	7	56.80	1	56.80	56.80	6	1,896	0.32%
2023/11/15	2.1	57.10	6	56.85	56.40	-4	1,861	-0.21%
2023/11/14	0	0.00	4	56.23	56.20	-4	1,814	-0.22%
2023/11/13	28	56.30	69.4	56.82	55.90	-41.4	1,779	-2.33%
2023/11/10	30	53.88	84.3	54.14	53.70	-54.3	1,556	-3.49%
2023/11/09	0	0.00	2	49.35	50.00	-2	1,440	-0.14%
2023/11/08	2	49.95	0	0.00	50.20	2	1,466	0.14%
2023/11/07	1	49.45	0.1	49.50	49.80	1	1,542	0.06%
2023/11/06	0	0.00	5	50.24	50.20	-5	1,544	-0.32%
2023/11/02	0	0.00	1	50.10	50.10	-1	1,517	-0.07%
2023/11/01	0.1	50.30	52	50.28	49.75	-52	1,507	-3.45%
2023/10/31	1	49.26	29	49.85	49.40	-28	1,496	-1.87%
2023/10/30	0	0.00	110.3	49.23	49.25	-110.3	1,471	-7.50%	大賣/鉅額交易
2023/10/25	2	48.00	0	0.00	48.10	2	1,475	0.14%
2023/10/24	0	0.00	0.1	47.60	47.70	-0.1	1,480	0.00%
2023/10/20	1	46.90	1	47.25	47.30	0	1,516	0.00%
2023/10/18	1	48.05	0	0.00	48.60	1	1,521	0.07%
2023/10/17	1	48.75	0.1	49.10	48.70	1	1,504	0.06%
2023/10/16	1	48.65	0	0.00	48.80	1	1,505	0.07%
2023/10/13	1	48.45	1	48.40	48.50	0	1,497	0.00%
2023/10/11	0.2	47.15	0.2	48.00	47.95	-0.1	1,522	0.00%
2023/10/06	2	47.63	0	0.00	47.35	2	1,528	0.13%
2023/10/05	1	48.00	0	0.00	48.10	1	1,551	0.06%
2023/10/04	0	0.00	4	47.03	47.40	-4	1,598	-0.25%
2023/10/02	3	47.57	0	0.00	47.80	3	1,690	0.18%
2023/09/26	20	46.95	0	0.00	47.10	20	1,786	1.12%
2023/09/25	0	0.00	5	48.30	48.50	-5	1,777	-0.28%
2023/09/22	5	48.00	8	47.97	48.00	-3	1,775	-0.17%
2023/09/21	32	48.38	1	48.40	48.55	31	1,765	1.76%
2023/09/20	1	49.70	0	0.00	49.55	1	1,751	0.06%
2023/09/19	43	50.81	2	50.65	50.80	41	1,731	2.37%
2023/09/18	3.3	51.73	1	52.50	51.80	2.3	1,705	0.13%
2023/09/14	1	51.00	3	51.03	51.30	-2	1,639	-0.12%
2023/09/13	2	50.50	4	50.40	50.80	-2	1,572	-0.13%
2023/09/11	26	46.79	0	0.00	46.85	26	1,392	1.87%
2023/09/08	0	0.00	1	47.40	48.15	-1	1,370	-0.07%
2023/09/07	0	0.00	1	46.85	47.00	-1	1,321	-0.08%
2023/09/06	4	46.81	2	46.40	46.80	2	1,314	0.15%
2023/09/05	0	0.00	6	45.23	46.00	-6	1,291	-0.46%
2023/09/04	0	0.00	1	44.25	44.30	-1	1,250	-0.08%
2023/09/01	6	44.30	0	0.00	44.30	6	1,249	0.48%
2023/08/31	1	44.80	0	0.00	44.60	1	1,246	0.08%
2023/08/30	3	44.50	1	44.55	44.50	2	1,250	0.16%
2023/08/29	5	44.50	3	44.57	44.25	2	1,250	0.16%
2023/08/25	1	45.15	0	0.00	44.90	1	1,229	0.08%
2023/08/24	54	44.66	5	44.89	44.70	49	1,225	4.00%
2023/08/23	69	44.53	1	44.75	44.75	68	1,211	5.61%
2023/08/22	2	44.95	0	0.00	45.00	2	1,200	0.17%
2023/08/21	2	44.90	0	0.00	45.00	2	1,196	0.17%
2023/08/18	13	44.65	3	44.97	45.00	10	1,191	0.84%
2023/08/17	5	44.85	0	45.00	45.15	5	1,181	0.42%
2023/08/16	1	44.29	0	0.00	44.65	1	1,159	0.09%
2023/08/15	3	44.45	4	45.00	44.55	-1	1,150	-0.09%
2023/08/14	5	43.81	0	0.00	43.35	5	1,113	0.45%
2023/08/11	2	44.35	0	0.00	43.90	2	1,083	0.18%
2023/07/25	1	43.20	0.3	43.10	43.20	0.7	1,396	0.05%
2023/07/21	0	0.00	1	41.50	41.50	-1	1,379	-0.07%
2023/07/19	5	40.50	0	0.00	40.60	5	1,379	0.36%
2023/07/17	0	0.00	9	41.71	42.15	-9	1,396	-0.64%
2023/07/14	9	40.96	0	0.00	40.75	9	1,375	0.65%
2023/07/13	24	41.30	15	41.28	41.20	9	1,378	0.65%
2023/07/12	1.1	41.88	2	41.98	41.95	-0.9	1,396	-0.06%
2023/07/11	13	40.66	4	40.33	40.85	9	1,409	0.64%
2023/07/10	6	44.83	1	45.20	44.95	5	1,380	0.36%
2023/07/07	48.5	44.78	0	0.00	44.65	48.5	1,341	3.62%
2023/07/06	30	45.67	1	45.50	45.50	29	1,313	2.21%
2023/07/05	4	45.23	0	0.00	45.10	4	1,253	0.32%
2023/07/04	5	44.55	0	0.00	44.75	5	1,225	0.41%
2023/06/30	5	43.55	0	0.00	43.65	5	1,218	0.41%
2023/06/28	1	42.80	1	42.90	42.85	0	1,243	0.00%
2023/06/20	1	43.45	0	0.00	43.30	1	1,319	0.08%
2023/06/19	5	42.95	0	0.00	43.25	5	1,351	0.37%
2023/06/13	1	42.10	15	42.29	42.65	-14	1,449	-0.97%
2023/06/09	0	0.00	2	42.50	42.75	-2	1,444	-0.14%
2023/06/08	2	41.80	2	42.20	41.80	0	1,437	0.00%
2023/06/07	1	41.85	0	0.00	42.00	1	1,442	0.07%
2023/06/06	1	41.80	2	41.95	41.85	-1	1,448	-0.07%
2023/06/05	0	0.00	5	42.25	42.25	-5	1,452	-0.34%
2023/06/02	0	0.00	3	41.92	41.95	-3	1,449	-0.21%
2023/06/01	4	41.41	1	41.80	41.80	3	1,446	0.21%
2023/05/31	2	41.20	0	0.00	41.55	2	1,446	0.14%
2023/05/30	5	41.65	0	0.00	41.25	5	1,452	0.34%
2023/05/26	0	0.00	6	40.81	40.75	-6	1,435	-0.42%
2023/05/25	2	40.73	3	40.95	40.90	-1	1,435	-0.07%
2023/05/19	0	0.00	2	40.15	40.35	-2	1,418	-0.14%
2023/05/17	0	0.00	1	40.45	40.40	-1	1,400	-0.07%
2023/05/16	1	40.25	0	0.00	40.25	1	1,391	0.07%
2023/05/12	3	40.50	1	40.60	40.80	2	1,374	0.15%
2023/05/11	12	40.92	10	40.46	40.00	2	1,346	0.15%
2023/05/10	16	43.30	2	42.80	42.80	14	1,252	1.12%
2023/05/09	7	46.86	3	47.22	47.45	4	1,109	0.36%
2023/05/08	2	45.60	0	0.00	45.50	2	1,032	0.19%
2023/05/04	0	0.00	5	45.15	45.65	-5	1,024	-0.49%
2023/04/17	6	45.53	2	44.95	44.95	4	831	0.48%
2023/04/14	2	46.20	1	45.90	45.80	1	795	0.13%
2023/04/11	0	0.00	5	44.50	44.45	-5	701	-0.71%
2023/03/30	0	0.00	1	44.45	44.15	-1	660	-0.15%
2023/03/28	1	43.45	0	0.00	43.50	1	634	0.16%
2023/03/27	0	0.00	2	44.45	44.40	-2	606	-0.33%
2023/03/24	0.3	45.00	0	0.00	44.10	0.3	585	0.05%
2023/03/23	3	43.78	2	43.80	43.80	1	568	0.18%
2023/03/21	3	42.95	3	43.38	43.55	0	520	0.00%
2023/03/20	0	0.00	15	41.86	42.05	-15	463	-3.23%
2023/03/13	4	39.19	0	0.00	39.40	4	427	0.94%
2023/03/10	12	39.74	4	39.65	39.70	8	431	1.86%
2023/03/09	1	40.40	3	40.40	40.15	-2	441	-0.45%
2023/03/07	6	40.08	0	0.00	40.20	6	440	1.36%
2023/03/06	0	0.00	2	40.00	40.00	-2	446	-0.45%
2023/03/02	2	39.48	0	0.00	39.80	2	441	0.45%
2023/02/22	0.1	39.20	0	0.00	39.05	0.1	461	0.02%
2023/02/01	0	0.00	1	38.70	38.65	-1	624	-0.16%
2023/01/30	5	38.25	0	0.00	38.25	5	624	0.80%
2023/01/10	1	38.00	0	0.00	38.00	1	657	0.15%
2022/12/27	0	0.00	0.5	39.05	38.75	-0.5	698	-0.08%
2022/12/16	0	0.00	1	40.85	40.80	-1	767	-0.13%
2022/12/15	0	0.00	1	41.30	41.30	-1	774	-0.13%
2022/11/23	5	40.55	0	0.00	40.60	5	978	0.51%
2022/11/11	2	40.25	2	39.70	40.25	0	980	0.00%
2022/11/10	3	40.25	3	39.70	40.25	0	954	0.00%
2022/11/02	0	0.00	1	37.55	37.70	-1	1,060	-0.09%
2022/11/01	0	0.00	1	36.80	37.35	-1	1,066	-0.09%
2022/10/31	1	36.10	0	0.00	36.10	1	1,062	0.09%
2022/10/05	0	0.00	27	37.82	37.75	-27	1,283	-2.10%
2022/09/29	0	0.00	1	36.05	35.95	-1	1,262	-0.08%
2022/09/26	0.4	37.00	0	0.00	36.80	0.4	1,236	0.03%
2022/09/23	0	0.00	16	38.78	38.05	-16	1,232	-1.30%
2022/09/22	4	39.26	0	0.00	39.30	4	1,219	0.33%
2022/09/21	2	41.20	0	0.00	39.60	2	1,208	0.17%
2022/09/20	1	41.40	4	41.33	40.85	-3	1,180	-0.25%
2022/09/19	0	0.00	10	41.20	41.60	-10	1,142	-0.88%
2022/09/16	1	41.25	0	0.00	40.80	1	1,105	0.09%
2022/09/15	2	40.65	0	0.00	40.40	2	1,070	0.19%
2022/09/13	1	40.15	2	39.90	39.80	-1	1,021	-0.10%
2022/09/12	1	39.45	1	39.40	39.55	0	979	0.00%
2022/09/08	7	39.14	24	39.15	39.10	-17	962	-1.77%
2022/09/06	6	36.80	0	0.00	37.15	6	897	0.67%
2022/09/02	4	38.05	0.3	38.13	37.90	3.7	890	0.42%
2022/09/01	4	38.10	0	0.00	38.05	4	890	0.45%
2022/08/30	8	38.22	0	0.00	38.20	8	888	0.90%
2022/08/26	14	39.04	0	0.00	38.65	14	876	1.60%
2022/08/25	2	37.20	0	0.00	37.25	2	825	0.24%
2022/08/24	0.3	36.88	12	36.50	36.50	-11.7	823	-1.42%
2022/08/19	1.1	37.61	0	0.00	37.60	1.1	821	0.13%
2022/08/18	0.1	37.60	0	0.00	37.70	0.1	820	0.01%
2022/08/15	2	37.00	0	0.00	37.60	2	804	0.25%
2022/08/11	10	38.30	1	38.55	38.10	9	780	1.15%
2022/08/10	6	39.57	0	0.00	41.10	6	728	0.82%
2022/08/09	10	38.30	0	0.00	38.80	10	652	1.53%
2022/08/08	10	37.49	0	0.00	38.00	10	631	1.58%
2022/07/28	0	0.00	2	38.30	37.80	-2	596	-0.34%
2022/07/22	0	0.00	2	38.25	38.40	-2	573	-0.35%
2022/07/21	0	0.00	1	37.35	38.35	-1	555	-0.18%
2022/07/20	1	37.70	1	37.90	37.50	0	535	0.00%
2022/07/18	1	37.40	0	0.00	37.50	1	516	0.19%
2022/07/15	2	38.70	0	0.00	38.40	2	500	0.40%
2022/06/22	0	0.00	2	35.25	35.25	-2	358	-0.56%
2022/06/16	0	0.00	0.9	36.10	36.30	-0.9	372	-0.23%
2022/04/12	0	0.00	1	40.05	40.00	-1	505	-0.20%
2022/03/29	2	42.00	0	0.00	41.90	2	698	0.29%
2022/03/09	0	0.00	0	39.80	39.55	0	1,164	0.00%
2022/03/02	1	41.35	0	0.00	41.60	1	1,284	0.08%
2022/02/10	2.4	44.75	0	0.00	44.60	2.4	1,306	0.18%
2022/02/07	0	0.00	1	44.05	44.00	-1	1,301	-0.08%
2022/01/20	1	45.65	0	0.00	45.80	1	1,285	0.08%
2022/01/17	1	45.80	1	45.40	45.75	0	1,278	0.00%
2022/01/13	1	46.10	0	0.00	45.95	1	1,282	0.08%
2022/01/12	6	46.12	5	46.25	46.30	1	1,298	0.08%
2022/01/11	1	46.85	1	47.40	46.80	0	1,300	0.00%
2022/01/05	2	47.85	0	0.00	47.65	2	1,272	0.16%
2022/01/04	4	48.83	0	0.00	48.80	4	1,248	0.32%
2022/01/03	0	0.00	2.2	48.02	48.85	-2.2	1,180	-0.19%
2021/12/30	0	0.00	1	46.80	47.70	-1	1,136	-0.09%
2021/12/29	0	0.00	3	46.57	46.75	-3	1,114	-0.27%
2021/12/28	2	46.60	2	46.63	46.60	0	1,106	0.00%
2021/12/24	1	44.40	0	0.00	44.45	1	1,080	0.09%
2021/12/22	1	44.45	0	0.00	45.00	1	1,059	0.09%
2021/12/20	1	44.40	3	44.50	44.40	-2	1,046	-0.19%
2021/12/15	1	45.55	0	0.00	45.50	1	1,039	0.10%
2021/12/14	0	0.00	2	45.63	44.95	-2	1,025	-0.20%
2021/12/09	0.1	49.20	0	0.00	48.75	0.1	964	0.01%
2021/12/08	11	49.07	10	50.00	49.30	1	929	0.11%
2021/12/07	3	48.50	7	49.73	50.30	-4	800	-0.50%
2021/12/02	1	46.50	0	0.00	45.90	1	615	0.16%
2021/12/01	5	46.97	2	47.00	46.95	3	594	0.50%
2021/11/30	2	44.45	2	44.78	46.40	0	534	0.00%
2021/11/25	3	44.10	0	0.00	44.25	3	490	0.61%
2021/11/23	0	0.00	1	43.50	43.00	-1	484	-0.21%
2021/11/22	0	0.00	2	43.55	43.70	-2	490	-0.41%
2021/11/18	2	44.00	0	0.00	44.10	2	495	0.40%
2021/11/02	1	43.75	0	0.00	43.00	1	717	0.14%
2021/10/27	1	44.25	0	0.00	44.10	1	774	0.13%
2021/10/19	1	42.90	2	43.30	43.75	-1	1,235	-0.08%
2021/10/12	1	42.05	1	42.50	42.00	0	1,376	0.00%
2021/10/05	1	43.05	1	42.90	43.10	0	1,524	0.00%
2021/10/04	0	0.00	2	42.40	42.65	-2	1,534	-0.13%
2021/10/01	1	43.80	0	0.00	43.50	1	1,536	0.07%
2021/09/23	0	0.00	1	44.90	45.90	-1	1,587	-0.06%
2021/09/10	1.1	45.89	0	0.00	46.00	1.1	1,627	0.07%
2021/09/03	3	48.60	0	0.00	48.75	3	1,646	0.18%
2021/09/02	1	49.30	0	0.00	48.00	1	1,644	0.06%
2021/09/01	1	48.25	4	48.45	48.85	-3	1,647	-0.18%
2021/08/31	1	47.20	0	0.00	47.60	1	1,650	0.06%
2021/08/27	1.2	47.27	0	0.00	47.25	1.2	1,717	0.07%
2021/08/26	0.3	47.95	0	0.00	47.20	0.3	1,771	0.02%
2021/08/25	2	47.78	0	0.00	48.00	2	1,771	0.11%
2021/08/24	1	47.55	1	48.50	47.60	0	1,780	0.00%
2021/08/23	1	47.85	1	47.75	47.85	0	1,786	0.00%
2021/08/20	2	46.40	1	46.75	46.60	1	1,786	0.06%
2021/08/19	1	47.77	1	46.85	46.60	0	1,782	0.00%
2021/08/18	1	48.75	4	47.59	48.85	-3	1,765	-0.17%
2021/08/17	1	49.15	6	48.10	47.85	-5	1,753	-0.29%
2021/08/16	2	47.63	3	48.73	48.45	-1	1,748	-0.06%
2021/08/13	1	50.20	3	50.87	50.60	-2	1,713	-0.12%
2021/08/12	3	50.77	3	50.53	50.60	0	1,713	0.00%
2021/08/11	2	51.05	2.1	51.81	51.00	-0.1	1,714	-0.01%
2021/08/10	4.1	52.24	9	52.10	51.70	-4.9	1,732	-0.28%
2021/08/09	2	55.30	0	0.00	54.10	2	1,728	0.12%
2021/08/06	0	0.00	1	54.40	54.60	-1	1,734	-0.06%
2021/08/05	1	56.00	3	56.00	55.70	-2	1,740	-0.11%
2021/08/03	7	57.16	0	0.00	57.40	7	1,800	0.39%
2021/08/02	1	56.80	2	56.40	56.40	-1	1,790	-0.06%
2021/07/30	4	56.18	0	0.00	55.30	4	1,777	0.22%
2021/07/29	5.1	55.56	6	54.70	54.50	-0.9	1,735	-0.05%
2021/07/28	1	56.00	1	55.50	55.80	0	1,734	0.00%
2021/07/27	1.1	57.73	1	57.80	57.60	0.1	1,731	0.01%
2021/07/26	4	57.73	1	57.60	57.90	3	1,699	0.18%
2021/07/23	13.1	58.62	11	58.49	59.10	2.1	1,619	0.13%
2021/07/21	6	52.13	1	52.90	52.80	5	1,347	0.37%
2021/07/20	4.2	51.70	0	0.00	51.80	4.2	1,337	0.31%
2021/07/19	0	0.00	2	54.25	53.50	-2	1,336	-0.15%
2021/07/16	1	54.50	0	0.00	54.60	1	1,341	0.07%
2021/07/15	11	55.30	8	54.98	55.00	3	1,344	0.22%
2021/07/14	4	53.70	1	53.70	54.00	3	1,312	0.23%
2021/07/13	1	52.30	14	51.36	52.50	-13	1,298	-1.00%
2021/07/12	1	49.80	2	50.00	50.00	-1	1,252	-0.08%
2021/07/09	1	51.00	1	50.60	50.50	0	1,229	0.00%
2021/07/08	0	0.00	2	51.80	51.40	-2	1,252	-0.16%
2021/07/07	5	51.40	3	51.10	51.10	2	1,265	0.16%
2021/07/02	0	0.00	1	51.50	51.50	-1	1,311	-0.08%
2021/06/30	0	0.00	11	53.05	53.20	-11	1,330	-0.83%
2021/06/28	0	0.00	1	53.50	54.30	-1	1,354	-0.07%
2021/06/25	2	53.85	0	0.00	53.70	2	1,358	0.15%
2021/06/16	0	0.00	1	54.70	54.70	-1	1,755	-0.06%
2021/06/09	1	55.50	1	55.40	55.40	0	1,917	0.00%
2021/06/08	2	56.20	0	0.00	56.10	2	1,924	0.10%
2021/06/07	2	57.10	12	56.62	57.10	-10	1,922	-0.52%
2021/06/04	14	58.12	10	58.81	57.80	4	1,914	0.21%
2021/06/03	0	0.00	1	59.60	58.90	-1	1,873	-0.05%
2021/05/25	1	55.60	0	0.00	55.70	1	1,884	0.05%
2021/05/24	3	55.40	9	55.73	55.50	-6	1,902	-0.32%
2021/05/21	7	54.53	1	55.50	56.30	6	1,946	0.31%
2021/05/20	2	53.30	0	0.00	52.70	2	1,950	0.10%
2021/05/19	4	52.18	0	0.00	52.20	4	1,956	0.20%
2021/05/18	2	51.55	1	50.80	52.30	1	1,972	0.05%
2021/05/17	1	48.05	1	50.30	47.55	0	1,992	0.00%
2021/05/13	3	54.33	1	52.90	53.40	2	1,995	0.10%
2021/05/12	2	54.95	13	53.07	54.40	-11	2,013	-0.55%
2021/05/11	0	0.00	1	59.60	58.10	-1	1,985	-0.05%
2021/05/07	1	61.60	0	0.00	62.30	1	2,154	0.05%
2021/05/05	0	0.00	2	59.70	62.50	-2	2,648	-0.08%
2021/05/04	1	58.60	0	0.00	58.20	1	2,676	0.04%
2021/05/03	2	61.45	34	61.69	60.90	-32	2,658	-1.20%
2021/04/29	0	0.00	1	63.20	63.10	-1	2,668	-0.04%
2021/04/27	1	62.80	1	64.20	64.50	0	2,735	0.00%
2021/04/26	1	63.20	2	63.30	63.20	-1	2,801	-0.04%
2021/04/21	1	64.00	0	0.00	63.30	1	3,040	0.03%
2021/04/20	1	64.40	0	0.00	63.90	1	3,057	0.03%
2021/04/19	3	63.50	0	0.00	63.90	3	3,074	0.10%
2021/04/16	0	0.00	1	64.00	64.00	-1	3,083	-0.03%
2021/04/15	1	64.40	1	64.00	64.50	0	3,088	0.00%
2021/04/14	3	63.10	6	63.32	63.40	-3	3,106	-0.10%
2021/04/13	3	65.00	5	65.22	64.10	-2	3,112	-0.06%
2021/04/12	6	65.95	0	0.00	65.30	6	3,118	0.19%
2021/04/09	6	66.35	0	0.00	65.90	6	3,114	0.19%
2021/04/08	3	66.60	3	66.60	66.70	0	3,110	0.00%
2021/04/07	2	66.30	0	0.00	66.40	2	3,100	0.06%
2021/04/06	5	65.90	0	0.00	66.40	5	3,091	0.16%
2021/04/01	4	65.50	0	0.00	65.10	4	3,087	0.13%
2021/03/31	0	0.00	5	66.26	66.20	-5	3,096	-0.16%
2021/03/30	0	0.00	1	66.30	65.80	-1	3,170	-0.03%
2021/03/29	0	0.00	1	65.70	65.70	-1	3,223	-0.03%
2021/03/26	3	65.10	8	65.01	65.00	-5	3,224	-0.16%
2021/03/25	4	64.90	2	65.35	64.80	2	3,223	0.06%
2021/03/24	12	67.28	31	67.96	66.60	-19	3,182	-0.60%
2021/03/23	6	70.12	5.3	68.99	70.60	0.7	3,079	0.02%
2021/03/22	19	69.68	6	69.57	69.10	13	3,030	0.43%
2021/03/19	34	70.29	1	70.20	69.80	33	3,003	1.10%
2021/03/18	1	69.00	16.1	69.40	69.20	-15.1	2,957	-0.51%
2021/03/17	25	68.07	1	68.10	68.20	24	2,960	0.81%
2021/03/16	1	68.70	2.1	67.92	67.90	-1.1	3,065	-0.04%
2021/03/10	5	63.80	9	63.60	64.00	-4	3,191	-0.13%
2021/03/08	1	64.10	0	0.00	64.00	1	3,441	0.03%
2021/03/05	1	63.90	0	0.00	64.10	1	3,498	0.03%
2021/03/04	3	64.90	0	0.00	64.50	3	3,606	0.08%
2021/03/03	1	64.40	0	0.00	65.50	1	3,684	0.03%
2021/03/02	3	65.90	0	0.00	64.70	3	3,694	0.08%
2021/02/26	1	66.30	0	0.00	65.90	1	3,718	0.03%
2021/02/24	1	66.50	1	66.80	66.40	0	3,841	0.00%
2021/02/23	3	69.10	11	68.86	68.30	-8	3,880	-0.21%
2021/02/22	3	68.07	6	68.13	68.00	-3	3,975	-0.08%
2021/02/19	2	67.60	1	67.50	67.50	1	3,986	0.03%
2021/02/17	7	66.77	0	0.00	66.20	7	4,053	0.17%
2021/02/04	0	0.00	6	65.00	64.80	-6	4,109	-0.15%
2021/02/02	0	0.00	1.1	65.95	65.40	-1.1	4,231	-0.03%
2021/02/01	0	0.00	5	67.00	65.90	-5	4,302	-0.12%
2021/01/29	8.3	69.02	5	68.40	66.70	3.3	4,422	0.07%
2021/01/28	18.2	68.65	31	68.83	68.70	-12.8	4,302	-0.30%
2021/01/27	45.1	67.40	43.1	66.88	66.30	2	4,085	0.05%
2021/01/26	0	0.00	3.1	66.43	65.80	-3.1	3,880	-0.08%
2021/01/22	0	0.00	0.1	65.10	65.60	-0.1	3,871	0.00%
2021/01/21	13.2	64.49	12	63.79	64.20	1.2	3,892	0.03%
2021/01/20	8.1	64.88	4	65.18	63.80	4.1	3,926	0.10%
2021/01/19	3	67.17	21	66.59	66.90	-18	3,938	-0.46%
2021/01/18	3	66.63	1.2	67.17	66.90	1.8	3,929	0.05%
2021/01/15	0.1	65.70	2.4	65.63	65.90	-2.3	3,882	-0.06%
2021/01/14	1	62.60	8	64.13	65.30	-7	3,933	-0.18%
2021/01/13	0	0.00	1	62.80	62.00	-1	4,401	-0.02%
2021/01/12	1	62.30	1	61.60	61.30	0	4,438	0.00%
2021/01/11	7	62.37	2	62.70	62.30	5	4,486	0.11%
2021/01/08	1	62.10	0	0.00	61.70	1	4,584	0.02%
2021/01/07	2	61.80	0	0.00	62.10	2	4,695	0.04%
2021/01/06	0	0.00	1	64.30	62.20	-1	4,805	-0.02%
2021/01/05	2	63.15	2	63.00	63.00	0	4,934	0.00%
2020/12/31	5	64.60	0	0.00	64.90	5	5,063	0.10%
2020/12/29	1	65.00	6	65.00	64.40	-5	5,215	-0.10%
2020/12/28	0	0.00	7	64.66	64.80	-7	5,272	-0.13%
2020/12/25	1	65.60	1	65.00	64.70	0	5,363	0.00%
2020/12/24	4	66.08	3	66.03	65.80	1	5,420	0.02%
2020/12/23	6	64.42	1	64.60	64.70	5	5,408	0.09%
2020/12/21	0	0.00	1	63.20	62.30	-1	5,671	-0.02%
2020/12/15	4	64.70	2	65.10	63.40	2	6,170	0.03%
2020/12/11	5	64.38	1	63.60	63.30	4	6,513	0.06%
2020/12/10	14	65.81	7	65.31	65.30	7	6,504	0.11%
2020/12/09	3	63.90	6	63.90	63.90	-3	6,436	-0.05%
2020/12/08	4	63.10	3	63.50	63.70	1	6,553	0.02%
2020/12/07	45	61.84	3	61.93	61.80	42	6,635	0.63%
2020/12/04	9	62.73	34	63.17	62.60	-25	6,687	-0.37%
2020/12/03	23	64.59	10	65.69	63.80	13	6,785	0.19%
2020/12/02	11	67.15	6	67.18	66.20	5	6,765	0.07%
2020/12/01	9	71.10	9	69.58	69.10	0	6,766	0.00%
2020/11/30	2.5	71.05	6	71.20	70.50	-3.5	6,897	-0.05%
2020/11/27	7	70.50	1	71.50	69.50	6	6,956	0.09%
2020/11/26	2	69.45	0	0.00	69.40	2	7,336	0.03%
2020/11/25	0	0.00	2	71.15	69.70	-2	7,796	-0.03%
2020/11/24	2	70.95	5	70.56	70.40	-3	7,972	-0.04%
2020/11/23	4	71.00	3	71.33	71.50	1	8,254	0.01%
2020/11/20	0	0.00	1.7	69.35	69.60	-1.7	8,466	-0.02%
2020/11/19	4	71.40	2	70.40	68.80	2	8,941	0.02%
2020/11/18	8	69.06	4	69.00	69.80	4	9,056	0.04%
2020/11/17	1	68.60	5.1	68.83	68.40	-4.1	9,244	-0.04%
2020/11/16	15	69.89	15	68.99	68.70	0	9,482	0.00%
2020/11/13	7	69.20	5.2	69.18	69.10	1.8	9,703	0.02%
2020/11/12	3	68.00	1	68.50	68.00	2	9,926	0.02%
2020/11/11	4.2	68.31	3	68.83	67.90	1.2	10,340	0.01%
2020/11/10	2.6	68.11	12	67.66	68.10	-9.4	10,724	-0.09%
2020/11/09	3	68.27	7	69.11	68.90	-4	11,240	-0.04%
2020/11/06	2	68.60	9	68.34	67.70	-7	11,460	-0.06%
2020/11/05	1	66.50	1	67.50	66.30	0	11,486	0.00%
2020/11/04	4	65.83	2	65.75	66.80	2	11,654	0.02%
2020/11/03	1	66.30	1	65.90	65.00	0	11,901	0.00%
2020/11/02	1	64.50	2	64.15	64.40	-1	12,139	-0.01%
2020/10/30	3	64.90	0	0.00	64.00	3	12,466	0.02%
2020/10/29	2	65.05	0	0.00	65.00	2	12,730	0.02%
2020/10/28	4	66.35	3	66.20	66.20	1	12,750	0.01%
2020/10/27	8	66.71	4	66.88	68.00	4	12,776	0.03%
2020/10/26	6	68.70	3	67.10	66.90	3	13,043	0.02%
2020/10/23	2	68.95	3	69.00	69.40	-1	13,250	-0.01%
2020/10/22	2	68.95	6	68.23	68.40	-4	13,282	-0.03%
2020/10/21	20.2	72.95	25	73.09	69.50	-4.8	13,215	-0.04%
2020/10/20	2	70.85	2	70.35	71.00	0	12,729	0.00%
2020/10/19	3	69.93	3	69.50	70.10	0	12,720	0.00%
2020/10/16	4	68.30	2	68.75	68.60	2	12,720	0.02%
2020/10/15	6	71.48	20	70.28	68.50	-14	12,628	-0.11%
2020/10/14	19	70.85	13	71.32	71.90	6	12,530	0.05%
2020/10/13	7	70.79	8	70.55	70.20	-1	12,454	-0.01%
2020/10/12	2	68.60	2	69.85	68.00	0	12,348	0.00%
2020/10/08	6	69.00	0	0.00	68.90	6	12,348	0.05%
2020/10/07	2	68.60	5	67.88	69.50	-3	12,275	-0.02%
2020/10/06	6	67.23	0	0.00	66.40	6	12,241	0.05%
2020/10/05	1	64.60	2	65.70	66.70	-1	12,298	-0.01%
2020/09/30	6	62.08	6	62.95	65.20	0	12,311	0.00%
2020/09/29	5	63.42	5	64.60	63.70	0	12,351	0.00%
2020/09/28	16	65.06	8	65.50	65.20	8	12,376	0.06%
2020/09/25	14	67.39	16	66.80	65.00	-2	12,408	-0.02%
2020/09/24	17	70.34	11	70.50	68.00	6	12,452	0.05%
2020/09/23	35	70.90	28	71.48	71.90	7	12,462	0.06%
2020/09/22	4	69.83	2	69.00	68.60	2	12,353	0.02%
2020/09/21	1	72.00	8	69.60	71.20	-7	12,464	-0.06%
2020/09/18	1	71.00	4	72.95	70.60	-3	12,363	-0.02%
2020/09/17	11	72.52	36	72.79	71.10	-25	12,289	-0.20%
2020/09/16	40	70.45	2	69.65	70.30	38	12,113	0.31%
2020/09/15	12	67.95	32	67.43	66.80	-20	12,036	-0.17%
2020/09/14	7	67.33	14	68.18	68.10	-7	12,215	-0.06%
2020/09/11	19	68.35	3	67.47	66.60	16	12,511	0.13%
2020/09/10	35	71.23	24	71.42	69.50	11	12,547	0.09%
2020/09/09	14	69.18	1	70.80	71.00	13	12,540	0.10%
2020/09/08	14	70.40	2	70.30	70.20	12	12,480	0.10%
2020/09/07	1	71.20	1	70.00	68.50	0	12,342	0.00%
2020/09/04	3	70.87	9	69.74	70.50	-6	12,320	-0.05%
2020/09/03	3	70.47	5	71.26	70.50	-2	12,474	-0.02%
2020/09/02	2	73.35	2	73.65	73.00	0	12,380	0.00%
2020/09/01	11	74.70	13	73.50	72.50	-2	12,242	-0.02%
2020/08/31	12.5	73.36	8	73.18	73.50	4.5	11,881	0.04%
2020/08/28	1	67.80	19	68.70	69.30	-18	11,452	-0.16%
2020/08/27	14	67.84	45	69.18	66.80	-31	11,349	-0.27%
2020/08/26	49	68.31	3	67.73	68.10	46	11,088	0.41%
2020/08/25	3.5	66.46	25	65.12	68.00	-21.5	10,874	-0.20%
2020/08/24	31	63.76	41	64.65	63.90	-10	10,490	-0.10%
2020/08/21	34	63.73	26	64.67	62.80	8	10,397	0.08%
2020/08/20	40	62.01	82	63.29	62.60	-42	10,254	-0.41%
2020/08/19	51	68.96	25	67.69	65.30	26	10,087	0.26%
2020/08/18	19	69.91	18.4	69.04	67.40	0.6	9,851	0.01%
2020/08/17	32	68.35	32.2	69.43	72.50	-0.2	9,610	0.00%
2020/08/14	20	66.50	18	66.22	68.40	2	9,199	0.02%
2020/08/13	20	61.55	39	62.61	62.20	-19	8,769	-0.22%
2020/08/12	15	55.07	22.5	57.42	59.00	-7.5	8,148	-0.09%
2020/08/11	29	55.37	26	53.81	53.70	3	7,837	0.04%
2020/08/10	18	54.74	16	54.10	54.50	2	7,687	0.03%
2020/08/07	5	54.36	16	54.23	53.80	-11	7,532	-0.15%
2020/08/06	7	52.17	0	50.80	50.80	7	7,271	0.10%
2020/08/05	2	50.08	4	51.73	52.40	-2	7,014	-0.03%
2020/08/04	3	48.33	10	48.25	47.65	-7	6,718	-0.10%
2020/08/03	3	47.33	0	0.00	46.90	3	6,440	0.05%
2020/07/31	11	46.79	14	46.32	46.55	-3	6,389	-0.05%
2020/07/30	18	46.97	10	46.87	46.75	8	6,358	0.13%
2020/07/29	12	44.31	10	44.54	46.50	2	6,142	0.03%
2020/07/28	2	43.63	2	42.95	42.95	0	5,892	0.00%
2020/07/27	20	42.82	2	42.70	42.50	18	5,856	0.31%
2020/07/24	10	41.94	9	41.74	41.65	1	5,849	0.02%
2020/07/23	5	41.49	0	0.00	41.85	5	5,884	0.08%
2020/07/22	0	0.00	2	40.70	42.20	-2	5,902	-0.03%
2020/07/21	13	40.25	0	0.00	40.25	13	5,859	0.22%
2020/07/20	0	0.00	2	38.20	40.00	-2	5,885	-0.03%
2020/07/17	1	39.70	0	0.00	39.30	1	5,909	0.02%
2020/07/15	0	0.00	0.1	39.80	39.80	-0.1	5,889	0.00%
2020/07/14	4	41.56	5	40.92	40.80	-1	5,915	-0.02%
2020/07/13	7	42.35	3	41.80	41.75	4	5,899	0.07%
2020/07/10	10	42.38	1	42.10	41.70	9	5,862	0.15%
2020/07/09	0	0.00	3	44.00	44.95	-3	5,790	-0.05%
2020/07/08	36	44.66	20	44.43	44.75	16	5,739	0.28%
2020/07/07	8	42.80	11.6	42.43	42.75	-3.6	5,627	-0.06%
2020/07/06	1	42.20	5	42.46	42.80	-4	5,554	-0.07%
2020/07/03	6	41.30	3	41.43	41.75	3	5,510	0.05%
2020/07/02	4	41.45	4	41.50	41.25	0	5,425	0.00%
2020/07/01	0	0.00	10	39.22	39.30	-10	5,310	-0.19%
2020/06/30	4	38.80	1	40.60	40.10	3	5,257	0.06%
2020/06/29	1	37.85	3	38.00	37.80	-2	5,209	-0.04%
2020/06/24	59	37.39	5	37.38	37.15	54	5,224	1.03%
2020/06/23	31	37.47	27	37.89	37.50	4	5,231	0.08%
2020/06/22	4	37.43	4	37.55	37.20	0	5,196	0.00%
2020/06/19	6	38.33	27	37.53	37.85	-21	5,180	-0.41%
2020/06/18	7	38.80	13	38.98	39.45	-6	4,987	-0.12%
2020/06/17	22	36.39	23	35.90	35.90	-1	4,669	-0.02%
2020/06/16	5	34.76	3	34.58	34.55	2	4,502	0.04%
2020/06/12	3	32.70	1	33.30	33.30	2	4,416	0.05%
2020/06/11	4	34.30	3	34.15	33.65	1	4,454	0.02%
2020/06/10	18	37.64	14	36.19	35.55	4	4,425	0.09%
2020/06/09	3	37.20	6	36.65	36.65	-3	4,268	-0.07%
2020/06/08	0	0.00	3	35.68	35.65	-3	4,266	-0.07%
2020/06/05	4	36.39	2	35.93	35.50	2	4,345	0.05%
2020/06/04	0	0.00	14	35.49	35.85	-14	4,346	-0.32%
2020/06/03	8	35.33	0	0.00	34.90	8	4,323	0.19%
2020/06/02	4	34.80	9	34.46	35.05	-5	4,203	-0.12%
2020/06/01	2	35.20	0	0.00	35.50	2	4,134	0.05%
2020/05/29	21	35.39	28	35.99	36.15	-7	4,056	-0.17%
2020/05/28	51	34.28	42	34.61	35.00	9	3,942	0.23%
2020/05/27	1	33.70	9	33.25	33.45	-8	3,800	-0.21%
2020/05/26	2	33.48	6	33.45	33.25	-4	3,756	-0.11%
2020/05/25	2	31.55	24	32.27	32.80	-22	3,677	-0.60%
2020/05/22	3	31.67	4	31.78	31.20	-1	3,647	-0.03%
2020/05/21	7	30.75	1	30.65	31.90	6	3,642	0.16%
2020/05/15	11	29.26	1	30.10	28.85	10	3,583	0.28%
2020/05/14	16	30.01	16	30.23	29.90	0	3,546	0.00%
2020/05/13	0	0.00	75	31.74	31.60	-75	3,513	-2.13%
2020/05/11	136	32.61	40	32.25	32.00	96	3,488	2.75%	大買/
2020/05/08	2	33.00	0	0.00	32.80	2	3,435	0.06%
2020/05/07	6	33.23	3	33.10	33.25	3	3,423	0.09%
2020/05/05	0	0.00	9	33.89	34.00	-9	3,389	-0.27%
2020/05/04	5	32.65	0	0.00	32.20	5	3,290	0.15%
2020/04/29	1	34.10	8	33.88	33.40	-7	3,270	-0.21%
2020/04/28	3	33.37	6	33.00	33.30	-3	3,216	-0.09%
2020/04/27	4	31.63	16	32.14	32.20	-12	3,203	-0.37%
2020/04/24	7	31.07	1	31.35	31.00	6	3,252	0.18%
2020/04/23	0	0.00	2	31.50	31.65	-2	3,276	-0.06%
2020/04/22	1	30.90	2	30.90	30.80	-1	3,273	-0.03%
2020/04/21	12	30.10	0	0.00	29.50	12	3,234	0.37%
2020/04/20	1	31.50	3	31.90	32.00	-2	3,203	-0.06%
2020/04/17	6	32.60	50	32.46	32.00	-44	3,225	-1.36%
2020/04/16	8	31.63	55	31.76	32.00	-47	3,168	-1.48%
2020/04/15	0	0.00	2	31.80	31.95	-2	3,167	-0.06%
2020/04/14	0	0.00	24	31.50	31.50	-24	3,148	-0.76%
2020/04/13	54	31.19	2	30.75	30.00	52	3,105	1.67%
2020/04/10	21	30.88	0	0.00	30.70	21	3,082	0.68%
2020/04/09	0	0.00	11	31.85	31.30	-11	3,082	-0.36%
2020/04/08	7	31.41	4	31.68	31.50	3	3,068	0.10%
2020/04/07	6	29.28	9	30.17	30.55	-3	3,067	-0.10%
2020/04/06	10	27.30	1	26.80	27.80	9	2,988	0.30%
2020/04/01	9	25.82	0	0.00	25.30	9	2,921	0.31%
2020/03/31	0	0.00	5	27.00	26.55	-5	2,890	-0.17%
2020/03/26	0	0.00	5	23.95	24.50	-5	2,734	-0.18%
2020/03/25	5	23.02	0	0.00	22.85	5	2,835	0.18%
2020/03/20	0	0.00	5	23.30	23.20	-5	3,200	-0.16%
2020/03/17	10	26.83	6	27.83	25.40	4	3,991	0.10%
2020/03/16	8	29.43	5	28.15	28.20	3	3,997	0.08%
2020/03/13	2	29.50	0	0.00	31.25	2	3,945	0.05%
2020/03/12	19	34.19	1	32.75	32.50	18	3,852	0.47%
2020/03/11	0	0.00	15	35.20	35.45	-15	3,867	-0.39%
2020/03/10	5	29.95	5	31.25	32.65	0	3,761	0.00%
2020/03/09	5	31.60	0	0.00	31.15	5	3,662	0.14%
2020/02/27	0	0.00	1	32.50	31.90	-1	3,673	-0.03%
2020/02/25	2	32.80	0	0.00	33.40	2	3,622	0.06%
2020/02/19	0	0.00	1	35.40	35.70	-1	3,622	-0.03%
2020/02/18	1	35.15	0	0.00	35.15	1	3,641	0.03%
2020/02/14	1	36.80	0	0.00	36.80	1	3,669	0.03%
2020/02/05	6	36.96	0	0.00	36.80	6	3,955	0.15%
2020/01/30	7	38.64	1	37.45	37.50	6	4,568	0.13%
2020/01/20	0	0.00	16	40.96	41.60	-16	4,567	-0.35%
2020/01/17	7	40.25	3	40.08	39.90	4	4,563	0.09%
2020/01/16	2	39.30	1	38.95	39.30	1	4,610	0.02%
2020/01/14	3	38.10	4	38.05	38.50	-1	4,783	-0.02%
2020/01/13	2	37.15	2	37.60	37.40	0	4,853	0.00%
2020/01/10	1	35.90	0	0.00	35.60	1	4,929	0.02%
2020/01/08	1	36.00	0	0.00	36.10	1	5,915	0.02%
2020/01/07	7	36.71	3	37.05	36.50	4	6,491	0.06%
2020/01/06	2	37.25	0	0.00	37.10	2	6,662	0.03%
2020/01/03	1	38.20	0	0.00	37.30	1	6,787	0.01%
2020/01/02	3	39.07	1	39.15	38.55	2	7,228	0.03%
2019/12/31	6	38.53	0	0.00	39.00	6	7,504	0.08%
2019/12/30	1	39.20	0	0.00	39.85	1	7,489	0.01%
2019/12/26	0	0.00	1	39.70	39.75	-1	7,616	-0.01%
2019/12/25	0	0.00	3	39.50	39.70	-3	7,639	-0.04%
2019/12/24	5	39.71	2	39.75	39.70	3	7,703	0.04%
2019/12/23	6	39.45	3	39.20	39.00	3	7,707	0.04%
2019/12/20	10	39.34	17	39.66	39.80	-7	7,716	-0.09%
2019/12/19	9	40.27	2	39.88	39.05	7	7,609	0.09%
2019/12/18	30	43.42	28	43.37	43.35	2	7,431	0.03%
2019/12/17	5	42.66	14	43.01	43.10	-9	7,484	-0.12%
2019/12/16	14	43.07	15	42.87	43.20	-1	7,401	-0.01%
2019/12/13	9	42.36	11	41.70	41.15	-2	7,155	-0.03%
2019/12/12	4	40.06	3	38.85	40.85	1	6,894	0.01%
2019/12/11	0	0.00	4	37.65	37.80	-4	6,651	-0.06%
2019/12/09	0	0.00	3	37.22	37.15	-3	7,069	-0.04%
2019/12/06	15	37.27	0	0.00	36.90	15	7,213	0.21%
2019/12/05	0	0.00	2	36.03	36.10	-2	7,134	-0.03%
2019/12/03	0	0.00	6	35.46	35.75	-6	7,256	-0.08%
2019/11/29	0	0.00	1	36.10	36.10	-1	7,345	-0.01%
2019/11/28	0	0.00	3	36.45	36.85	-3	7,385	-0.04%
2019/11/27	1	36.80	1	37.05	36.50	0	7,443	0.00%
2019/11/26	0	0.00	2	36.48	36.55	-2	7,519	-0.03%
2019/11/18	1	36.90	1	36.95	37.25	0	8,133	0.00%
2019/11/15	0	0.00	2	37.23	36.80	-2	8,235	-0.02%
2019/11/14	4	36.95	2	37.00	37.15	2	8,468	0.02%
2019/11/13	0	0.00	2	36.40	36.40	-2	8,733	-0.02%
2019/11/11	28	36.39	39	36.65	36.40	-11	9,150	-0.12%
2019/11/08	2	37.60	1	38.10	38.10	1	9,222	0.01%
2019/11/06	3	38.10	0	0.00	38.00	3	9,661	0.03%
2019/11/05	2	38.05	0	0.00	38.20	2	9,871	0.02%
2019/11/01	0	0.00	1	38.30	38.00	-1	10,398	-0.01%
2019/10/31	5	37.91	4	37.70	37.40	1	10,604	0.01%
2019/10/30	132	38.08	115	39.39	37.60	17	11,345	0.15%	大買/大賣/
2019/10/29	1	41.65	0	0.00	41.00	1	11,324	0.01%
2019/10/28	0	0.00	5	41.99	42.45	-5	11,523	-0.04%
2019/10/25	30	41.65	32	42.25	41.50	-2	11,500	-0.02%
2019/10/23	3	44.15	17	44.73	43.80	-14	11,480	-0.12%
2019/10/22	3	43.30	1	43.20	43.90	2	11,430	0.02%
2019/10/21	27	44.31	26	44.37	44.20	1	11,398	0.01%
2019/10/18	3	44.38	2	44.38	44.95	1	11,464	0.01%
2019/10/17	7	44.48	5	44.34	44.55	2	11,485	0.02%
2019/10/16	47	45.03	17	45.45	43.50	30	11,466	0.26%
2019/10/15	17	41.91	19	42.27	43.45	-2	10,853	-0.02%
2019/10/14	26	39.51	29	39.82	39.50	-3	10,371	-0.03%
2019/10/09	8	38.32	16	38.53	38.35	-8	10,313	-0.08%
2019/10/08	30	39.47	18	40.09	37.30	12	10,275	0.12%
2019/10/07	5	38.84	10	37.88	39.60	-5	9,884	-0.05%
2019/10/04	5	36.30	1	36.55	36.00	4	9,755	0.04%
2019/10/03	1	37.65	2	36.70	36.70	-1	9,868	-0.01%
2019/10/02	1	36.30	2	36.80	37.45	-1	9,920	-0.01%
2019/10/01	1	36.05	2	36.05	36.15	-1	9,932	-0.01%
2019/09/27	2	35.50	0	0.00	35.10	2	10,001	0.02%
2019/09/26	1	37.60	2	37.43	36.55	-1	10,049	-0.01%
2019/09/25	0	0.00	1	36.70	37.65	-1	10,105	-0.01%
2019/09/24	4	37.80	4	37.70	37.40	0	10,136	0.00%
2019/09/23	57	37.43	54	37.75	37.40	3	10,108	0.03%
2019/09/20	0	0.00	1	39.15	38.45	-1	10,035	-0.01%
2019/09/19	0	0.00	10	37.85	37.75	-10	9,852	-0.10%
2019/09/18	2	37.30	1	37.40	37.25	1	9,804	0.01%
2019/09/17	11	37.48	2	37.48	37.15	9	9,763	0.09%
2019/09/16	2	38.40	3	38.40	38.20	-1	9,684	-0.01%
2019/09/12	10	39.84	7	39.72	39.20	3	9,625	0.03%
2019/09/11	5	38.62	3	38.85	39.00	2	9,314	0.02%
2019/09/10	84	38.10	86	35.57	37.65	-2	9,092	-0.02%
2019/09/09	2	37.05	1	37.65	36.90	1	8,909	0.01%
2019/09/06	2	37.48	0	0.00	37.35	2	8,868	0.02%
2019/09/05	2	37.80	0	0.00	37.80	2	8,807	0.02%
2019/09/04	3	36.72	5	36.57	36.65	-2	8,716	-0.02%
2019/09/02	3	37.48	0	0.00	38.20	3	8,549	0.04%
2019/08/30	2	38.05	0	0.00	37.30	2	8,486	0.02%
2019/08/29	10	37.08	12	37.17	37.05	-2	8,397	-0.02%
2019/08/28	6	38.93	6	38.73	38.05	0	8,289	0.00%
2019/08/27	0	0.00	2	37.70	37.15	-2	8,125	-0.02%
2019/08/26	0	0.00	2	37.60	37.00	-2	8,056	-0.02%
2019/08/23	2	39.60	0	0.00	39.60	2	7,933	0.03%
2019/08/22	3	40.33	0	0.00	40.55	3	7,845	0.04%
2019/08/20	2	40.80	5	41.07	40.10	-3	7,552	-0.04%
2019/08/19	10	42.55	7	43.22	41.90	3	7,402	0.04%
2019/08/16	7	41.90	6	41.51	41.70	1	7,134	0.01%
2019/08/15	6	39.63	3	39.50	39.50	3	6,816	0.04%
2019/08/14	4	40.74	8	40.91	40.50	-4	6,681	-0.06%
2019/08/12	11	39.64	5	39.23	37.50	6	6,146	0.10%
2019/08/08	2.9	36.95	3	37.23	39.25	-0.1	5,860	0.00%
2019/08/07	7	36.56	6	37.00	35.70	1	5,612	0.02%
2019/08/06	70	35.87	72	35.04	36.00	-2	5,343	-0.04%
2019/08/05	8	38.24	6	38.63	37.40	2	4,944	0.04%
2019/08/02	10	41.33	11	41.06	39.55	-1	4,705	-0.02%
2019/08/01	16	41.86	14	42.04	42.90	2	4,364	0.05%
2019/07/31	8	37.99	6	38.11	39.90	2	3,490	0.06%
2019/07/30	11	36.64	6	36.32	36.75	5	3,115	0.16%
2019/07/29	6	33.43	7	33.66	33.95	-1	2,843	-0.04%
2019/07/26	1	33.55	2	33.40	33.55	-1	2,786	-0.04%
2019/07/25	5	33.60	3	32.80	32.80	2	2,671	0.07%
2019/07/24	2	34.70	2	34.45	34.20	0	2,579	0.00%
2019/07/23	2	33.15	8	33.60	33.95	-6	2,509	-0.24%
2019/07/22	3	33.60	3.3	33.01	33.55	-0.3	2,412	-0.01%
2019/07/19	8	31.43	6	31.66	32.80	2	2,226	0.09%
2019/07/18	6	31.57	3	32.07	30.30	3	2,079	0.14%
2019/07/17	1	29.10	6	28.43	30.00	-5	1,856	-0.27%
2019/07/16	1	27.60	4	27.19	27.30	-3	1,670	-0.18%
2019/07/15	0	0.00	2	26.23	26.40	-2	1,554	-0.13%
2019/07/12	2	25.00	1	25.15	25.20	1	1,419	0.07%
2019/07/11	2	24.95	1	25.55	25.40	1	1,318	0.08%
2019/07/10	22	25.63	1	25.40	25.40	21	1,228	1.71%
2019/07/09	6	25.33	21	26.49	26.50	-15	1,049	-1.43%
2019/07/05	1	24.10	1	24.15	24.50	0	770	0.00%
2019/07/03	0	0.00	10	22.50	22.80	-10	561	-1.78%
2019/07/02	10	21.46	0	0.00	21.95	10	440	2.27%
2019/07/01	0	0.00	12.5	20.05	20.90	-12.5	329	-3.80%
2019/05/10	0	0.00	1	18.35	18.35	-1	307	-0.32%
2019/05/09	0	0.00	1	18.15	18.35	-1	308	-0.32%
2019/04/18	0	18.85	0	0.00	18.90	0	298	0.00%
2019/04/17	0	0.00	5	18.95	18.95	-5	296	-1.68%
2019/04/09	0	18.85	0	0.00	18.85	0	248	0.01%
2019/04/03	0	0.00	3	18.85	18.90	-3	220	-1.36%
2019/04/02	5	18.90	5	18.80	18.90	0	214	0.00%
2019/04/01	5	18.80	8	18.70	18.80	-3	200	-1.50%
2019/03/29	0	0.00	42	18.75	18.70	-42	186	-22.49%
2019/03/25	0.1	18.65	0	0.00	18.70	0.1	163	0.03%
2019/03/21	1	18.60	0	0.00	18.60	1	154	0.66%
2019/03/20	2	18.75	0	0.00	18.75	2	149	1.34%
2019/03/19	0	0.00	6	18.65	18.75	-6	141	-4.23%
2019/03/14	8	18.30	0	0.00	18.25	8	115	6.91%
2019/03/04	10	18.40	0	0.00	18.45	10	131	7.62%
2019/02/26	20	18.10	0	0.00	18.20	20	135	14.73%
2019/02/25	20	18.00	0	0.00	18.05	20	140	14.25%
2018/11/08	0	0.00	8	17.26	16.95	-8	428	-1.87%
2018/11/07	0	0.00	0.3	16.15	16.35	-0.3	424	-0.06%
2018/09/03	0	0.00	4	16.05	16.10	-4	1,022	-0.39%
2018/08/31	0	0.00	8	16.18	16.15	-8	1,014	-0.79%
2018/08/30	25	16.44	0	0.00	16.55	25	1,015	2.46%
2018/08/22	0	0.00	10	17.00	17.00	-10	1,037	-0.96%
2018/08/21	0	0.00	5	17.20	17.25	-5	1,034	-0.48%
2018/08/15	0	0.00	0.1	17.45	17.50	-0.1	1,002	-0.01%
2018/08/14	10	16.90	12	17.60	18.00	-2	995	-0.20%
2018/08/13	15	17.75	5	18.40	17.85	10	976	1.02%
2018/08/09	0	0.00	2	19.25	19.20	-2	937	-0.21%
2018/08/07	0	0.00	1	19.20	19.30	-1	926	-0.11%
2018/08/03	0	0.00	41	18.64	18.75	-41	909	-4.51%
2018/08/02	20	18.54	0	0.00	18.45	20	887	2.25%
2018/08/01	0	0.00	20	18.60	18.60	-20	881	-2.27%
2018/07/31	0	0.00	12	19.08	19.10	-12	856	-1.40%
2018/07/30	0	0.00	101	19.06	19.20	-101	852	-11.85%	大賣/鉅額交易
2018/07/27	0	0.00	5	19.16	19.20	-5	840	-0.59%
2018/07/25	0	0.00	4	18.71	18.70	-4	800	-0.50%
2018/07/24	0	0.00	2	18.35	18.40	-2	780	-0.26%
2018/07/23	8	18.14	0	0.00	18.25	8	776	1.03%
2018/07/20	4	18.25	0	0.00	18.25	4	772	0.52%
2018/07/19	2	18.10	2	18.70	18.55	0	763	0.00%
2018/07/18	0	0.00	5	18.30	18.40	-5	743	-0.67%
2018/07/17	26	17.96	0	0.00	17.95	26	715	3.64%
2018/07/11	7	16.86	0	0.00	16.80	7	617	1.13%
2018/07/10	0	0.00	5	17.44	17.30	-5	606	-0.82%
2018/07/04	32	16.55	0	0.00	16.55	32	517	6.19%
2018/06/26	20	16.30	0	0.00	16.50	20	483	4.14%
2018/06/20	30	16.63	0	0.00	16.70	30	503	5.96%
2018/06/15	20	16.80	0	0.00	16.85	20	460	4.34%
2018/05/31	0	0.00	0.6	15.60	15.65	-0.6	372	-0.16%
2018/05/24	0	0.00	3	15.40	15.55	-3	365	-0.82%
2018/03/28	1	16.60	0	0.00	16.60	1	445	0.22%
2018/03/19	0.3	16.00	0	0.00	16.05	0.3	398	0.08%
2018/03/15	0	0.00	2	16.10	16.20	-2	337	-0.59%
2018/02/08	0	0.00	8	16.10	16.10	-8	325	-2.46%
2018/02/07	0	0.00	40	16.18	16.10	-40	326	-12.23%
2018/02/06	20	15.90	0.4	15.80	15.90	19.6	326	6.01%
2018/02/05	0	0.00	1	16.85	16.95	-1	318	-0.31%
2018/02/01	20	17.40	0	0.00	17.30	20	327	6.11%
2018/01/30	0	0.00	3	17.55	17.50	-3	342	-0.88%
2018/01/24	3	17.90	6	17.79	17.80	-3	327	-0.92%
2018/01/23	4	17.89	0	0.00	18.05	4	318	1.26%
2018/01/08	0	0.00	5	17.60	17.45	-5	287	-1.74%