精元 (2387)-元大-永春券商分點個股進出

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
59.8
漲跌
▼0.2
漲幅
-0.33%
成交量
462張
產業
上市電腦週邊類股
306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－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春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
2024/06/14	2	60.30	0	0.00	60.20	2	1,202	0.17%
2024/06/04	2	60.95	50	60.61	60.70	-48	1,353	-3.55%
2024/06/03	0	0.00	5	61.10	61.10	-5	1,375	-0.36%
2024/05/30	0	0.00	18	61.70	61.20	-18	1,440	-1.25%
2024/05/28	1	62.20	0	0.00	62.10	1	1,480	0.07%
2024/05/23	8	61.06	0	0.00	60.90	8	1,611	0.50%
2024/05/21	2	62.10	0	0.00	62.00	2	1,665	0.12%
2024/05/13	3	62.10	1	62.10	62.20	2	1,921	0.10%
2024/05/10	0	0.00	20	63.50	63.20	-20	1,921	-1.04%
2024/05/09	20	64.18	1	64.00	63.00	19	1,914	0.99%
2024/05/07	1	62.20	0	0.00	63.10	1	1,885	0.05%
2024/05/02	1	61.90	0	0.00	62.40	1	1,869	0.05%
2024/04/30	2	61.75	0	0.00	61.70	2	1,863	0.11%
2024/04/26	0	0.00	5	60.90	60.70	-5	1,874	-0.27%
2024/04/25	5	60.60	0	0.00	60.60	5	1,879	0.27%
2024/04/24	5	60.00	0	0.00	60.30	5	1,887	0.26%
2024/04/22	1	59.20	0	0.00	58.80	1	1,897	0.05%
2024/04/19	0	0.00	2	59.70	59.70	-2	1,893	-0.11%
2024/04/18	0	0.00	1	60.40	60.20	-1	1,884	-0.05%
2024/04/15	0	0.00	5	61.40	61.30	-5	1,928	-0.26%
2024/04/12	2	62.10	0	0.00	62.80	2	1,973	0.10%
2024/04/11	5	61.80	0	0.00	62.10	5	2,036	0.25%
2024/04/09	0	0.00	9	62.29	61.90	-9	2,057	-0.44%
2024/04/08	0	0.00	5	62.60	62.90	-5	2,060	-0.24%
2024/04/01	1	63.80	1	64.20	64.50	0	2,109	0.00%
2024/03/29	11	62.88	0	0.00	63.20	11	2,102	0.52%
2024/03/28	5	64.50	6	64.50	63.70	-1	2,119	-0.05%
2024/03/27	3	62.90	5	62.80	64.20	-2	2,174	-0.09%
2024/03/26	8	64.56	0	0.00	63.00	8	2,217	0.36%
2024/03/25	1	66.00	5	66.40	66.10	-4	2,399	-0.17%
2024/03/22	41	65.44	2	65.30	65.80	39	2,405	1.62%
2024/03/21	0	0.00	5	64.42	64.60	-5	2,363	-0.21%
2024/03/20	2	63.55	14	62.66	63.60	-12	2,403	-0.50%
2024/03/19	3	61.83	0	0.00	62.00	3	2,706	0.11%
2024/03/18	0	0.00	0.5	61.00	61.10	-0.5	3,007	-0.02%
2024/03/15	0	0.00	3	60.60	60.00	-3	3,015	-0.10%
2024/03/14	0	0.00	3	61.00	60.00	-3	3,023	-0.10%
2024/03/13	0	0.00	22	61.30	60.30	-22	3,032	-0.73%
2024/03/12	16	61.54	1	61.40	61.70	15	3,022	0.50%
2024/03/11	2	61.75	2	62.60	61.30	0	3,028	0.00%
2024/03/08	0	0.00	5	63.88	63.00	-5	3,023	-0.17%
2024/03/07	8	64.69	2	64.80	64.90	6	2,993	0.20%
2024/03/06	0	0.00	3	65.20	64.70	-3	2,991	-0.10%
2024/03/05	2	64.10	3	64.43	64.60	-1	2,959	-0.03%
2024/03/04	3	64.50	0	0.00	64.10	3	2,941	0.10%
2024/03/01	0	0.00	2	64.50	63.90	-2	2,921	-0.07%
2024/02/29	3	63.90	2	64.20	64.30	1	2,931	0.03%
2024/02/27	6	64.48	29	63.27	64.00	-23	2,922	-0.79%
2024/02/26	2	64.20	3	64.07	64.80	-1	2,903	-0.03%
2024/02/23	5	62.70	0	0.00	61.90	5	2,833	0.18%
2024/02/22	2	62.80	2	62.90	62.90	0	2,831	0.00%
2024/02/21	2	62.40	37	61.49	62.00	-35	2,847	-1.23%
2024/02/20	4	61.65	1	61.60	61.40	3	2,877	0.10%
2024/02/19	6	62.00	1	62.10	62.30	5	2,895	0.17%
2024/02/16	3	62.00	8	62.08	61.70	-5	2,911	-0.17%
2024/02/15	4	58.95	3	59.80	59.50	1	2,838	0.04%
2024/02/05	1	57.20	0	0.00	57.20	1	3,016	0.03%
2024/02/02	11	56.85	0	0.00	56.90	11	3,166	0.35%
2024/01/30	1	56.50	0	0.00	56.50	1	3,157	0.03%
2024/01/23	2	57.10	0	0.00	56.80	2	3,219	0.06%
2024/01/22	4	56.75	0	0.00	57.30	4	3,219	0.12%
2024/01/18	1	55.00	2	55.10	55.30	-1	3,204	-0.03%
2024/01/16	0	0.00	1	56.80	56.80	-1	3,177	-0.03%
2024/01/15	0	0.00	4	56.80	57.10	-4	3,170	-0.13%
2024/01/12	1	56.30	10	56.40	56.30	-9	3,169	-0.28%
2024/01/11	0	0.00	2	56.80	56.80	-2	3,161	-0.06%
2024/01/10	6	56.70	1	57.00	56.50	5	3,174	0.16%
2024/01/09	8	58.48	1	58.40	58.50	7	3,128	0.22%
2024/01/08	9	58.74	1	58.30	57.80	8	3,119	0.26%
2024/01/05	6	60.32	0	59.60	59.20	6	3,063	0.20%
2024/01/04	1	57.70	0	57.90	57.70	1	2,995	0.03%
2024/01/03	4	58.80	0	0.00	58.80	4	2,962	0.14%
2024/01/02	10	59.85	3	59.50	59.50	7	2,947	0.24%
2023/12/29	0	0.00	1	59.40	59.40	-1	2,931	-0.03%
2023/12/28	0	0.00	3	59.00	59.00	-3	2,921	-0.10%
2023/12/27	1	59.50	60	59.55	59.60	-59	2,907	-2.03%
2023/12/26	21	58.89	10	58.60	58.60	11	2,870	0.38%
2023/12/25	22	58.83	0	0.00	58.10	22	2,862	0.77%
2023/12/22	15	60.35	0	59.70	59.30	15	2,838	0.53%
2023/12/21	2	60.80	0	0.00	60.60	2	2,778	0.07%
2023/12/20	4	60.63	20	61.05	60.20	-16	2,720	-0.59%
2023/12/19	2	57.30	1	57.60	58.40	1	2,501	0.04%
2023/12/18	12	58.33	7	58.50	58.10	5	2,467	0.20%
2023/12/15	52	59.69	0.2	59.40	58.50	51.8	2,461	2.11%
2023/12/14	62	61.49	32	61.16	59.50	30	2,421	1.24%
2023/12/13	46	62.24	37.2	61.93	62.80	8.8	2,101	0.42%
2023/12/12	0.2	56.80	0	0.00	57.10	0.2	1,811	0.01%
2023/12/11	0	0.00	1	57.00	56.60	-1	1,864	-0.05%
2023/12/08	0	0.00	1	57.40	57.00	-1	2,017	-0.05%
2023/12/07	0	57.10	4	56.70	56.60	-4	2,007	-0.20%
2023/12/06	0	0.00	3	56.63	56.80	-3	2,014	-0.15%
2023/12/05	10	55.30	0	0.00	55.10	10	2,039	0.49%
2023/12/04	1	56.40	1	56.20	56.20	0	2,025	0.00%
2023/12/01	0	0.00	0.2	56.50	55.70	-0.2	2,039	-0.01%
2023/11/30	2	55.10	3	54.70	55.30	-1	2,056	-0.05%
2023/11/29	0.9	55.50	5	54.90	54.90	-4.2	2,047	-0.20%
2023/11/28	3	54.80	0	0.00	55.30	3	2,046	0.15%
2023/11/27	0	0.00	6	55.10	54.50	-6	2,043	-0.29%
2023/11/24	1	56.00	2	56.20	56.00	-1	2,018	-0.05%
2023/11/21	1	56.10	1	56.00	56.40	0	2,006	0.00%
2023/11/20	11	57.08	15	57.19	56.70	-4	1,992	-0.20%
2023/11/17	9	57.17	4	57.50	58.20	5	1,951	0.26%
2023/11/16	1	57.30	2	57.00	56.80	-1	1,896	-0.05%
2023/11/15	0	0.00	5	56.70	56.40	-5	1,861	-0.27%
2023/11/14	6	55.75	5	55.86	56.20	1	1,814	0.06%
2023/11/13	5	56.98	18	56.13	55.90	-13	1,779	-0.73%
2023/11/10	14	53.37	18	53.44	53.70	-4	1,556	-0.26%
2023/11/06	1	49.95	4	50.43	50.20	-3	1,544	-0.19%
2023/11/03	20	49.80	50	49.89	49.75	-30	1,532	-1.96%
2023/11/02	0	0.00	2	50.00	50.10	-2	1,517	-0.13%
2023/11/01	3	49.70	0	0.00	49.75	3	1,507	0.20%
2023/10/31	52	50.19	3	49.40	49.40	49	1,496	3.27%
2023/10/26	2	47.85	2	48.00	47.90	0	1,468	0.00%
2023/10/20	11	47.27	0	0.00	47.30	11	1,516	0.73%
2023/10/18	1	48.00	1	48.60	48.60	0	1,521	0.00%
2023/10/17	15	48.83	0	0.00	48.70	15	1,504	1.00%
2023/10/16	6	48.58	2	49.08	48.80	4	1,505	0.26%
2023/10/12	2	47.60	0	0.00	48.15	2	1,522	0.13%
2023/10/02	1	47.80	0	0.00	47.80	1	1,690	0.06%
2023/09/28	1	47.30	0	0.00	47.25	1	1,750	0.06%
2023/09/27	6	47.20	1	47.20	47.35	5	1,777	0.28%
2023/09/26	1	46.80	1	48.20	47.10	0	1,786	0.00%
2023/09/25	1	48.35	0	0.00	48.50	1	1,777	0.06%
2023/09/22	7	48.04	0	0.00	48.00	7	1,775	0.39%
2023/09/21	4	48.29	1	48.50	48.55	3	1,765	0.17%
2023/09/20	2	50.45	0	0.00	49.55	2	1,751	0.11%
2023/09/19	2	50.65	1	50.40	50.80	1	1,731	0.06%
2023/09/18	13	52.11	12	51.83	51.80	1	1,705	0.06%
2023/09/15	2	51.15	8	51.38	51.50	-6	1,666	-0.36%
2023/09/14	2	50.95	5	51.18	51.30	-3	1,639	-0.18%
2023/09/13	14	50.29	17	50.75	50.80	-3	1,572	-0.19%
2023/09/12	5	47.60	1	47.70	47.70	4	1,405	0.28%
2023/09/11	6	47.90	9	47.46	46.85	-3	1,392	-0.22%
2023/09/08	6	47.46	2	47.00	48.15	4	1,370	0.29%
2023/09/07	11	47.10	0	0.00	47.00	11	1,321	0.83%
2023/09/06	6	46.33	5	46.49	46.80	1	1,314	0.08%
2023/09/05	6	44.78	2	45.95	46.00	4	1,291	0.31%
2023/09/04	9	44.21	0.1	44.30	44.30	8.9	1,250	0.71%
2023/08/31	0	0.00	1	44.55	44.60	-1	1,246	-0.08%
2023/08/30	0	0.00	0.3	44.48	44.50	-0.3	1,250	-0.02%
2023/08/28	1	45.05	0	0.00	44.50	1	1,247	0.08%
2023/08/25	2	45.20	2	44.90	44.90	0	1,229	0.00%
2023/08/24	3	45.10	4	44.73	44.70	-1	1,225	-0.08%
2023/08/23	0	0.00	4	44.75	44.75	-4	1,211	-0.33%
2023/08/21	1	44.90	0	0.00	45.00	1	1,196	0.08%
2023/08/18	0	0.00	1	44.65	45.00	-1	1,191	-0.08%
2023/08/17	5	44.67	6	44.97	45.15	-1	1,181	-0.08%
2023/08/16	1	44.65	3	44.60	44.65	-2	1,159	-0.17%
2023/08/15	5	44.67	0	0.00	44.55	5	1,150	0.43%
2023/08/14	0	0.00	4	43.78	43.35	-4	1,113	-0.36%
2023/08/11	5	43.05	3	44.03	43.90	2	1,083	0.18%
2023/07/27	0	0.00	3	42.95	42.95	-3	1,394	-0.22%
2023/07/21	1	41.80	1	42.05	41.50	0	1,379	0.00%
2023/07/19	3	41.20	0	0.00	40.60	3	1,379	0.22%
2023/07/18	0	0.00	2	41.20	41.10	-2	1,389	-0.14%
2023/07/17	1	42.25	0	0.00	42.15	1	1,396	0.07%
2023/07/13	1	41.50	0	0.00	41.20	1	1,378	0.07%
2023/07/11	3	40.35	0	0.00	40.85	3	1,409	0.21%
2023/07/10	1	45.00	12	44.90	44.95	-11	1,380	-0.80%
2023/07/07	0.2	44.97	1	45.05	44.65	-0.9	1,341	-0.06%
2023/07/06	0.2	45.50	0	0.00	45.50	0.2	1,313	0.02%
2023/07/05	4	45.26	1	45.20	45.10	3	1,253	0.24%
2023/07/04	4	44.55	5	44.10	44.75	-1	1,225	-0.08%
2023/07/03	2	43.90	0	0.00	44.20	2	1,218	0.16%
2023/06/30	2	43.50	0	0.00	43.65	2	1,218	0.16%
2023/06/27	1	43.30	3	43.05	42.85	-2	1,264	-0.16%
2023/06/21	1	43.15	0	0.00	43.15	1	1,302	0.08%
2023/06/20	1	43.30	0	0.00	43.30	1	1,319	0.08%
2023/06/19	1	43.25	0	0.00	43.25	1	1,351	0.07%
2023/06/14	1	43.40	0	0.00	43.40	1	1,456	0.07%
2023/06/13	1	42.30	0	0.00	42.65	1	1,449	0.07%
2023/06/12	1	42.40	5	42.35	42.40	-4	1,447	-0.28%
2023/06/09	1	42.75	5	42.56	42.75	-4	1,444	-0.28%
2023/06/08	1	41.75	0	0.00	41.80	1	1,437	0.07%
2023/06/06	1	41.80	2	41.75	41.85	-1	1,448	-0.07%
2023/06/05	1	42.35	0	0.00	42.25	1	1,452	0.07%
2023/06/02	3	41.82	0	0.00	41.95	3	1,449	0.21%
2023/05/25	1	40.90	0	0.00	40.90	1	1,435	0.07%
2023/05/23	3	41.20	0	0.00	41.20	3	1,428	0.21%
2023/05/19	2	40.20	0	0.00	40.35	2	1,418	0.14%
2023/05/17	2	40.45	6	40.50	40.40	-4	1,400	-0.29%
2023/05/16	1	40.45	0	0.00	40.25	1	1,391	0.07%
2023/05/15	0	0.00	2	40.35	40.40	-2	1,381	-0.14%
2023/05/12	6	40.65	5	39.80	40.80	1	1,374	0.07%
2023/05/11	7	41.24	1	41.45	40.00	6	1,346	0.45%
2023/05/10	14	42.99	6	42.78	42.80	8	1,252	0.64%
2023/05/09	1	46.60	1	46.70	47.45	0	1,109	0.00%
2023/05/04	1	45.55	0	0.00	45.65	1	1,024	0.10%
2023/05/03	0	0.00	5	45.45	45.35	-5	1,000	-0.50%
2023/05/02	0	0.00	1	44.60	44.55	-1	958	-0.10%
2023/04/28	1	44.35	0	0.00	44.45	1	941	0.11%
2023/04/21	0	0.00	3	43.70	43.70	-3	887	-0.34%
2023/04/19	5	44.65	6	44.62	44.65	-1	861	-0.12%
2023/04/18	0	0.00	2	44.65	44.65	-2	845	-0.24%
2023/04/17	3	44.92	0	0.00	44.95	3	831	0.36%
2023/04/14	8	46.11	1	46.05	45.80	7	795	0.88%
2023/04/13	5	44.65	6	45.19	45.15	-1	752	-0.13%
2023/04/10	5	44.41	0	0.00	44.20	5	689	0.72%
2023/04/06	3	44.60	0	0.00	44.45	3	679	0.44%
2023/03/30	2	44.30	2	44.10	44.15	0	660	0.00%
2023/03/28	0	0.00	6	43.50	43.50	-6	634	-0.95%
2023/03/22	6	43.60	0	0.00	43.60	6	554	1.08%
2023/03/21	1	43.20	1	43.40	43.55	0	520	0.00%
2023/02/15	0	0.00	1	38.75	38.80	-1	532	-0.19%
2023/02/13	1	38.35	0	0.00	38.55	1	601	0.17%
2023/02/07	0	0.00	5	38.85	39.10	-5	610	-0.82%
2023/01/11	7	38.14	0	0.00	38.10	7	654	1.07%
2023/01/09	0	0.00	1	38.90	38.80	-1	651	-0.15%
2023/01/04	0	0.00	1	38.25	38.20	-1	677	-0.15%
2022/12/28	1	38.45	0	0.00	37.70	1	696	0.14%
2022/12/19	0	0.00	2	41.30	41.00	-2	749	-0.27%
2022/12/09	4	41.08	2	40.75	40.75	2	890	0.22%
2022/12/05	0	0.00	1	41.05	41.10	-1	964	-0.10%
2022/12/02	1	40.90	0	0.00	41.00	1	1,021	0.10%
2022/12/01	0	0.00	5	40.60	40.60	-5	1,010	-0.49%
2022/11/24	0	0.00	1	40.55	40.75	-1	975	-0.10%
2022/11/17	1	40.60	0	0.00	40.65	1	1,008	0.10%
2022/11/16	5	40.50	7	40.11	40.60	-2	1,001	-0.20%
2022/11/07	0	0.00	1	38.85	38.85	-1	916	-0.11%
2022/11/03	0	0.00	1	38.10	38.35	-1	1,044	-0.10%
2022/11/02	4	37.44	0	0.00	37.70	4	1,060	0.38%
2022/10/31	1	35.95	0	0.00	36.10	1	1,062	0.09%
2022/10/25	0	0.00	2	35.10	35.25	-2	1,082	-0.18%
2022/10/24	2	35.00	0	0.00	35.40	2	1,097	0.18%
2022/10/21	3	34.47	0	0.00	34.95	3	1,099	0.27%
2022/10/18	2	36.30	0	0.00	36.30	2	1,095	0.18%
2022/10/12	1	34.95	1	35.70	36.05	0	1,143	0.00%
2022/10/11	1	35.00	1	35.55	35.55	0	1,157	0.00%
2022/10/05	1	37.50	0	0.00	37.75	1	1,283	0.08%
2022/10/03	0	0.00	1	37.40	37.10	-1	1,269	-0.08%
2022/09/28	1	37.05	0	0.00	35.10	1	1,259	0.08%
2022/09/22	1	39.60	1	39.20	39.30	0	1,219	0.00%
2022/09/21	0	40.25	1	39.75	39.60	-1	1,208	-0.08%
2022/09/20	1	41.40	0	0.00	40.85	1	1,180	0.08%
2022/09/19	0	0.00	1	41.50	41.60	-1	1,142	-0.09%
2022/09/16	1	40.50	0	0.00	40.80	1	1,105	0.09%
2022/09/15	0	0.00	1	40.80	40.40	-1	1,070	-0.09%
2022/09/14	1	37.95	2	39.75	40.25	-1	1,041	-0.10%
2022/09/13	1	40.00	2	40.88	39.80	-1	1,021	-0.10%
2022/09/12	1	39.45	0	0.00	39.55	1	979	0.10%
2022/09/08	0	0.00	2	39.38	39.10	-2	962	-0.21%
2022/09/02	1	38.20	0	0.00	37.90	1	890	0.11%
2022/08/30	1	38.00	0	0.00	38.20	1	888	0.11%
2022/08/26	0	0.00	7	39.26	38.65	-7	876	-0.80%
2022/08/23	0	0.00	2	36.75	36.75	-2	824	-0.24%
2022/08/22	1	37.50	0	0.00	37.30	1	823	0.12%
2022/08/18	1	37.50	0	0.00	37.70	1	820	0.12%
2022/08/17	1	37.30	0	0.00	37.50	1	817	0.12%
2022/08/16	5	37.60	0	0.00	37.60	5	812	0.62%
2022/08/12	1	38.20	0	0.00	38.10	1	787	0.13%
2022/08/10	1	39.55	1	40.60	41.10	0	728	0.00%
2022/08/09	0	0.00	1	38.50	38.80	-1	652	-0.15%
2022/08/01	0	0.00	1	38.45	38.50	-1	608	-0.16%
2022/07/29	0	0.00	1	38.20	38.40	-1	607	-0.16%
2022/07/26	18	37.05	0	0.00	37.10	18	587	3.06%
2022/07/22	0	0.00	1	38.35	38.40	-1	573	-0.17%
2022/07/21	0	0.00	18	37.32	38.35	-18	555	-3.24%
2022/07/20	3	37.75	0	0.00	37.50	3	535	0.56%
2022/07/15	1	38.25	0	0.00	38.40	1	500	0.20%
2022/07/08	0	0.00	2	36.20	35.60	-2	366	-0.55%
2022/07/01	0	0.00	3	33.75	33.90	-3	352	-0.85%
2022/06/30	2	34.20	0	0.00	34.05	2	342	0.58%
2022/06/07	1	37.95	0	0.00	38.20	1	372	0.27%
2022/05/12	0	0.00	0.4	35.20	35.25	-0.4	428	-0.10%
2022/05/04	0	37.50	0	0.00	37.00	0	417	0.01%
2022/04/25	0	0.00	76	37.87	37.85	-76	433	-17.52%
2022/04/19	0	39.80	0	0.00	39.60	0	436	0.00%
2022/04/15	1	40.80	0	0.00	40.40	1	447	0.23%
2022/03/15	2	39.70	0	0.00	39.70	2	841	0.24%
2022/03/10	0	0.00	1	40.75	40.75	-1	1,154	-0.09%
2022/02/25	2	40.85	0	0.00	40.60	2	1,294	0.15%
2022/02/24	0	0.00	2	41.50	40.40	-2	1,294	-0.15%
2022/02/17	1	43.85	0	0.00	43.50	1	1,301	0.08%
2022/02/09	1	44.65	1	44.90	44.90	0	1,305	0.00%
2022/01/26	3	43.27	3	43.47	43.00	0	1,297	0.00%
2022/01/24	0	0.00	1	43.85	44.00	-1	1,294	-0.08%
2022/01/20	0	0.00	15	45.21	45.80	-15	1,285	-1.17%
2022/01/19	16	45.28	1	45.50	45.15	15	1,283	1.17%
2022/01/18	0	0.00	2	46.00	46.00	-2	1,280	-0.16%
2022/01/17	2	45.40	1	45.05	45.75	1	1,278	0.08%
2022/01/14	2	45.13	1.2	45.03	45.00	0.8	1,279	0.06%
2022/01/06	1	47.30	1	47.00	47.00	0	1,279	0.00%
2022/01/04	4	48.91	0	0.00	48.80	4	1,248	0.32%
2022/01/03	0	0.00	21	48.95	48.85	-21	1,180	-1.78%
2021/12/30	1	46.65	1	47.05	47.70	0	1,136	0.00%
2021/12/29	1	46.25	1	46.75	46.75	0	1,114	0.00%
2021/12/27	1	44.40	2	44.80	44.90	-1	1,081	-0.09%
2021/12/24	1	45.00	0	0.00	44.45	1	1,080	0.09%
2021/12/22	1	44.55	2	44.73	45.00	-1	1,059	-0.09%
2021/12/21	2	44.38	3	44.62	44.70	-1	1,050	-0.10%
2021/12/20	1	44.80	0	0.00	44.40	1	1,046	0.10%
2021/12/17	0	0.00	1	45.50	45.35	-1	1,041	-0.10%
2021/12/16	1	45.60	1	45.80	45.50	0	1,043	0.00%
2021/12/15	2	45.10	2	45.15	45.50	0	1,039	0.00%
2021/12/14	2	46.12	2	45.28	44.95	0	1,025	0.00%
2021/12/13	21	46.54	1	46.80	46.50	20	1,005	1.99%
2021/12/10	2.1	48.23	2	48.30	48.05	0.1	974	0.01%
2021/12/09	4.1	48.82	1	48.80	48.75	3.1	964	0.32%
2021/12/08	1	49.15	1	49.15	49.30	0	929	0.00%
2021/12/07	1	48.70	32.6	48.76	50.30	-31.6	800	-3.94%
2021/12/06	1	46.05	0	0.00	45.80	1	632	0.16%
2021/12/03	3	45.77	3	46.08	46.45	0	626	0.00%
2021/12/02	0	0.00	2	47.15	45.90	-2	615	-0.32%
2021/12/01	3	46.35	3	47.00	46.95	0	594	0.00%
2021/11/30	2	43.05	29	45.56	46.40	-27	534	-5.05%
2021/11/29	2	42.83	1	42.60	42.60	1	493	0.20%
2021/11/26	4	43.33	0	0.00	42.95	4	498	0.80%
2021/11/24	1	42.85	1	43.05	43.25	0	483	0.00%
2021/11/18	1	44.15	1	43.95	44.10	0	495	0.00%
2021/11/16	0	0.00	2	43.68	43.85	-2	492	-0.41%
2021/11/12	1	42.40	1	42.70	42.75	0	535	0.00%
2021/11/11	0	43.00	0	0.00	42.25	0	547	0.00%
2021/11/10	2	43.78	0	0.00	43.35	2	606	0.33%
2021/11/09	1	43.75	1	43.90	43.75	0	622	0.00%
2021/11/05	1	43.10	1	43.00	42.95	0	652	0.00%
2021/11/04	0	43.10	0	0.00	42.95	0	686	0.00%
2021/11/02	25	43.40	1	43.65	43.00	24	717	3.34%
2021/11/01	1	43.25	0	0.00	43.10	1	728	0.14%
2021/10/27	1	44.45	0	0.00	44.10	1	774	0.13%
2021/10/26	0	0.00	1	44.65	44.45	-1	831	-0.12%
2021/10/25	1	44.55	1	44.80	44.60	0	865	0.00%
2021/10/22	1	44.95	0	0.00	44.80	1	911	0.11%
2021/10/21	2	44.53	1	45.00	45.95	1	967	0.10%
2021/10/20	3	44.83	3	44.93	44.70	0	1,045	0.00%
2021/10/19	1	42.95	1	43.45	43.75	0	1,235	0.00%
2021/10/18	0	0.00	1	42.55	42.70	-1	1,322	-0.08%
2021/10/12	1	42.10	1	41.90	42.00	0	1,376	0.00%
2021/10/08	1	44.00	1	43.75	43.60	0	1,409	0.00%
2021/10/06	1	43.10	2	42.45	42.45	-1	1,495	-0.07%
2021/10/05	2	42.95	1	43.30	43.10	1	1,524	0.07%
2021/10/04	1	43.50	2	42.88	42.65	-1	1,534	-0.07%
2021/10/01	1	44.00	0	0.00	43.50	1	1,536	0.07%
2021/09/30	1	44.80	1	45.00	44.70	0	1,544	0.00%
2021/09/29	1	45.60	1	44.95	44.85	0	1,550	0.00%
2021/09/28	1	46.15	1	46.45	46.20	0	1,560	0.00%
2021/09/24	1	45.75	1	46.35	46.60	0	1,585	0.00%
2021/09/23	21	45.83	1	44.60	45.90	20	1,587	1.26%
2021/09/15	0	45.65	0	0.00	45.70	0	1,602	0.00%
2021/09/13	0	46.00	0	0.00	45.85	0	1,614	0.00%
2021/09/09	1	46.00	1	46.25	46.25	0	1,631	0.00%
2021/09/06	0	0.00	1	48.00	48.00	-1	1,648	-0.06%
2021/09/03	2	48.63	1	48.90	48.75	1	1,646	0.06%
2021/08/31	2	47.40	2	47.55	47.60	0	1,650	0.00%
2021/08/30	1	47.50	2	47.65	47.55	-1	1,672	-0.06%
2021/08/26	3	48.23	1	47.70	47.20	2	1,771	0.11%
2021/08/25	31	48.00	0	0.00	48.00	31	1,771	1.75%
2021/08/24	0	0.00	1	47.60	47.60	-1	1,780	-0.06%
2021/08/23	3	47.50	2	47.83	47.85	1	1,786	0.06%
2021/08/20	1	46.45	1	46.85	46.60	0	1,786	0.00%
2021/08/19	2	47.48	2	47.13	46.60	0	1,782	0.00%
2021/08/18	5	47.60	5	47.96	48.85	0	1,765	0.00%
2021/08/13	7	50.00	0	0.00	50.60	7	1,713	0.41%
2021/08/12	1	50.70	1	50.90	50.60	0	1,713	0.00%
2021/08/11	0	0.00	1	51.30	51.00	-1	1,714	-0.06%
2021/08/10	3	51.57	0	0.00	51.70	3	1,732	0.17%
2021/08/06	22	54.61	1	54.30	54.60	21	1,734	1.21%
2021/08/05	1	55.60	0	0.00	55.70	1	1,740	0.06%
2021/08/04	16	56.80	0	0.00	56.80	16	1,794	0.89%
2021/07/30	0	0.00	27	56.90	55.30	-27	1,777	-1.52%
2021/07/29	24	54.45	0	0.00	54.50	24	1,735	1.38%
2021/07/28	3	53.93	1	55.80	55.80	2	1,734	0.12%
2021/07/27	22	57.59	23	59.38	57.60	-1	1,731	-0.06%
2021/07/26	26	57.59	3	57.83	57.90	23	1,699	1.35%
2021/07/23	4	59.10	9	58.63	59.10	-5	1,619	-0.31%
2021/07/22	0	0.00	2	57.20	57.50	-2	1,426	-0.14%
2021/07/20	1	52.00	1	52.40	51.80	0	1,337	0.00%
2021/07/16	2	54.70	0	0.00	54.60	2	1,341	0.15%
2021/07/15	0	0.00	1	55.00	55.00	-1	1,344	-0.07%
2021/07/14	3	52.60	20	53.30	54.00	-17	1,312	-1.30%
2021/07/13	14	52.29	0	0.00	52.50	14	1,298	1.08%
2021/07/08	1	51.10	0	0.00	51.40	1	1,252	0.08%
2021/07/07	1	51.40	0	0.00	51.10	1	1,265	0.08%
2021/07/05	6	52.03	0.1	52.60	52.90	5.9	1,298	0.46%
2021/06/30	1	52.80	0	0.00	53.20	1	1,330	0.08%
2021/06/25	0	0.00	13	54.10	53.70	-13	1,358	-0.96%
2021/06/24	15	53.84	0	0.00	53.80	15	1,377	1.09%
2021/06/23	1	54.40	0	0.00	54.60	1	1,392	0.07%
2021/06/21	0	0.00	4	52.80	52.90	-4	1,553	-0.26%
2021/06/16	0	0.00	1	55.10	54.70	-1	1,755	-0.06%
2021/06/11	1	55.70	0	0.00	55.70	1	1,830	0.05%
2021/06/01	2	55.75	5	56.98	56.40	-3	1,826	-0.16%
2021/05/27	1	55.80	0	0.00	55.60	1	1,854	0.05%
2021/05/26	0	0.00	1	56.80	56.50	-1	1,869	-0.05%
2021/05/25	1	55.80	0	0.00	55.70	1	1,884	0.05%
2021/05/21	0	0.00	4	55.20	56.30	-4	1,946	-0.21%
2021/05/20	4	52.00	0	0.00	52.70	4	1,950	0.21%
2021/05/19	1	51.90	1	52.20	52.20	0	1,956	0.00%
2021/05/18	9	52.10	0	0.00	52.30	9	1,972	0.46%
2021/05/17	0	0.00	69	47.49	47.55	-69	1,992	-3.46%
2021/05/12	0	0.00	56	53.59	54.40	-56	2,013	-2.78%
2021/05/11	0	0.00	1	61.20	58.10	-1	1,985	-0.05%
2021/05/06	0	0.00	1	63.00	61.50	-1	2,414	-0.04%
2021/05/05	0	0.00	4	60.43	62.50	-4	2,648	-0.15%
2021/05/04	0	0.00	12	58.60	58.20	-12	2,676	-0.45%
2021/05/03	0	0.00	4	61.00	60.90	-4	2,658	-0.15%
2021/04/26	20	63.20	6	63.22	63.20	14	2,801	0.50%
2021/04/20	1	64.20	0	0.00	63.90	1	3,057	0.03%
2021/04/14	2	62.90	0	0.00	63.40	2	3,106	0.06%
2021/04/13	4	64.73	0	0.00	64.10	4	3,112	0.13%
2021/04/12	1	65.90	0	0.00	65.30	1	3,118	0.03%
2021/04/09	7	65.86	2	66.00	65.90	5	3,114	0.16%
2021/04/08	0	0.00	6	66.63	66.70	-6	3,110	-0.19%
2021/04/07	4	66.50	0	0.00	66.40	4	3,100	0.13%
2021/04/06	0	0.00	25	66.18	66.40	-25	3,091	-0.81%
2021/04/01	1	65.50	0	0.00	65.10	1	3,087	0.03%
2021/03/31	3	66.40	2	66.50	66.20	1	3,096	0.03%
2021/03/29	4	65.90	1	66.00	65.70	3	3,223	0.09%
2021/03/26	10	65.00	0	0.00	65.00	10	3,224	0.31%
2021/03/25	21	65.83	2	65.10	64.80	19	3,223	0.59%
2021/03/24	29.1	67.13	0	0.00	66.60	29.1	3,182	0.91%
2021/03/23	21	68.68	20	70.50	70.60	1	3,079	0.03%
2021/03/22	25	70.52	21	71.46	69.10	4	3,030	0.13%
2021/03/19	1	69.80	2	69.85	69.80	-1	3,003	-0.03%
2021/03/18	0	0.00	1	69.10	69.20	-1	2,957	-0.03%
2021/03/16	1	68.10	24	67.79	67.90	-23	3,065	-0.75%
2021/03/10	5	63.60	0	0.00	64.00	5	3,191	0.16%
2021/03/09	5	63.30	5	64.10	64.30	0	3,316	0.00%
2021/03/05	1	64.20	0	0.00	64.10	1	3,498	0.03%
2021/03/04	5	65.12	0	0.00	64.50	5	3,606	0.14%
2021/03/03	2	64.50	0	0.00	65.50	2	3,684	0.05%
2021/03/02	6	65.58	0	0.00	64.70	6	3,694	0.16%
2021/02/25	25	65.88	0	0.00	65.80	25	3,769	0.66%
2021/02/23	6	68.62	20	69.50	68.30	-14	3,880	-0.36%
2021/02/19	0	0.00	2	67.30	67.50	-2	3,986	-0.05%
2021/02/18	1	67.90	0	0.00	67.40	1	4,002	0.02%
2021/02/17	1	65.80	0	0.00	66.20	1	4,053	0.02%
2021/02/05	0	0.00	1	63.90	64.20	-1	4,058	-0.02%
2021/02/03	1	66.50	2	66.60	65.50	-1	4,150	-0.02%
2021/02/02	1	65.20	0	0.00	65.40	1	4,231	0.02%
2021/01/29	24	67.37	9	69.32	66.70	15	4,422	0.34%
2021/01/28	12	68.39	38	69.07	68.70	-26	4,302	-0.60%
2021/01/27	38	66.89	37	68.87	66.30	1	4,085	0.02%
2021/01/26	0	0.00	30	67.00	65.80	-30	3,880	-0.77%
2021/01/22	0	0.00	1	65.20	65.60	-1	3,871	-0.03%
2021/01/21	30	64.60	0	0.00	64.20	30	3,892	0.77%
2021/01/20	3	65.47	2	63.80	63.80	1	3,926	0.03%
2021/01/19	1	67.20	1.1	66.74	66.90	-0.1	3,938	0.00%
2021/01/18	2	67.20	11.1	66.78	66.90	-9.1	3,929	-0.23%
2021/01/15	8.1	65.70	5	65.94	65.90	3.1	3,882	0.08%
2021/01/14	4.1	63.12	37	64.45	65.30	-32.9	3,933	-0.84%
2021/01/13	1	63.00	0	0.00	62.00	1	4,401	0.02%
2021/01/11	0	0.00	5	62.50	62.30	-5	4,486	-0.11%
2021/01/08	3	61.87	0	0.00	61.70	3	4,584	0.07%
2021/01/07	33	62.04	3	61.80	62.10	30	4,695	0.64%
2021/01/05	1	63.30	0	0.00	63.00	1	4,934	0.02%
2020/12/31	0	0.00	1	64.20	64.90	-1	5,063	-0.02%
2020/12/30	0	0.00	1	63.80	63.80	-1	5,149	-0.02%
2020/12/29	1	64.70	1	64.20	64.40	0	5,215	0.00%
2020/12/25	1	64.60	50	64.98	64.70	-49	5,363	-0.91%
2020/12/24	52	65.98	25	65.99	65.80	27	5,420	0.50%
2020/12/23	0	0.00	2	64.80	64.70	-2	5,408	-0.04%
2020/12/22	1	61.70	13	61.65	61.00	-12	5,497	-0.22%
2020/12/21	0	0.00	3	62.20	62.30	-3	5,671	-0.05%
2020/12/16	1	64.00	1	64.00	64.10	0	6,066	0.00%
2020/12/15	2	65.20	4	64.93	63.40	-2	6,170	-0.03%
2020/12/14	1	64.30	4	64.18	63.80	-3	6,381	-0.05%
2020/12/11	32	63.71	9	63.33	63.30	23	6,513	0.35%
2020/12/10	5	66.14	32	66.14	65.30	-27	6,504	-0.42%
2020/12/09	3	63.67	1.1	63.55	63.90	1.9	6,436	0.03%
2020/12/08	1	61.80	2	63.25	63.70	-1	6,553	-0.02%
2020/12/07	4	61.80	7.1	62.31	61.80	-3.1	6,635	-0.05%
2020/12/04	32.1	63.14	3	62.77	62.60	29.1	6,687	0.44%
2020/12/03	6.1	64.17	6	65.32	63.80	0.1	6,785	0.00%
2020/12/02	39	66.82	20	66.37	66.20	19	6,765	0.28%
2020/12/01	3	69.17	0	0.00	69.10	3	6,766	0.04%
2020/11/30	0	0.00	6.7	70.22	70.50	-6.7	6,897	-0.10%
2020/11/27	22	71.52	21	69.60	69.50	1	6,956	0.01%
2020/11/26	21	70.19	2	69.75	69.40	19	7,336	0.26%
2020/11/25	4	70.60	6	70.48	69.70	-2	7,796	-0.03%
2020/11/24	10	70.88	8	70.69	70.40	2	7,972	0.03%
2020/11/23	3	70.70	11	71.49	71.50	-8	8,254	-0.10%
2020/11/20	1	69.60	1	70.00	69.60	0	8,466	0.00%
2020/11/19	15	69.81	23	71.05	68.80	-8	8,941	-0.09%
2020/11/18	3	68.40	12	69.80	69.80	-9	9,056	-0.10%
2020/11/17	1	68.40	5	69.06	68.40	-4	9,244	-0.04%
2020/11/16	4	69.50	29	69.60	68.70	-25	9,482	-0.26%
2020/11/13	6	68.92	8	69.13	69.10	-2	9,703	-0.02%
2020/11/12	2	68.90	21	69.16	68.00	-19	9,926	-0.19%
2020/11/11	1	68.60	0	0.00	67.90	1	10,340	0.01%
2020/11/10	21	69.13	3	68.63	68.10	18	10,724	0.17%
2020/11/09	27	69.01	1	68.00	68.90	26	11,240	0.23%
2020/11/06	42	68.39	24	69.48	67.70	18	11,460	0.16%
2020/11/05	0	0.00	1	66.40	66.30	-1	11,486	-0.01%
2020/11/04	3	65.87	20	66.97	66.80	-17	11,654	-0.15%
2020/11/03	1	65.80	2	65.95	65.00	-1	11,901	-0.01%
2020/11/02	21	64.30	1	64.40	64.40	20	12,139	0.16%
2020/10/30	2	65.30	8	64.74	64.00	-6	12,466	-0.05%
2020/10/29	11	64.94	7	64.74	65.00	4	12,730	0.03%
2020/10/28	20	66.65	6	66.37	66.20	14	12,750	0.11%
2020/10/27	8	66.00	16	66.96	68.00	-8	12,776	-0.06%
2020/10/26	33	67.35	4	67.00	66.90	29	13,043	0.22%
2020/10/23	17	68.69	15	68.95	69.40	2	13,250	0.02%
2020/10/22	10	68.98	9	69.80	68.40	1	13,282	0.01%
2020/10/21	56	71.54	50	73.82	69.50	6	13,215	0.05%
2020/10/20	2	70.20	13	70.96	71.00	-11	12,729	-0.09%
2020/10/19	6	69.92	4	69.65	70.10	2	12,720	0.02%
2020/10/16	31	69.30	31	69.18	68.60	0	12,720	0.00%
2020/10/15	38	70.24	55	70.23	68.50	-17	12,628	-0.13%
2020/10/14	2	71.40	18	71.23	71.90	-16	12,530	-0.13%
2020/10/13	58	71.07	43	70.97	70.20	15	12,454	0.12%
2020/10/12	14	68.76	6	68.63	68.00	8	12,348	0.06%
2020/10/08	22	70.12	4	68.50	68.90	18	12,348	0.15%
2020/10/07	1	68.70	15	68.22	69.50	-14	12,275	-0.11%
2020/10/06	1	67.60	1	66.70	66.40	0	12,241	0.00%
2020/10/05	14	65.65	24	66.49	66.70	-10	12,298	-0.08%
2020/09/30	26	63.21	2	63.65	65.20	24	12,311	0.19%
2020/09/29	2	63.30	2	63.65	63.70	0	12,351	0.00%
2020/09/28	22	65.25	0	0.00	65.20	22	12,376	0.18%
2020/09/25	11	64.88	19	67.08	65.00	-8	12,408	-0.06%
2020/09/24	37	68.71	45	69.20	68.00	-8	12,452	-0.06%
2020/09/23	80	70.40	44	71.06	71.90	36	12,462	0.29%
2020/09/22	4	70.40	3	69.47	68.60	1	12,353	0.01%
2020/09/21	12	69.00	22	70.25	71.20	-10	12,464	-0.08%
2020/09/18	12	70.86	2	72.60	70.60	10	12,363	0.08%
2020/09/17	10	73.74	71	72.94	71.10	-61	12,289	-0.50%
2020/09/16	27	71.55	42	70.02	70.30	-15	12,113	-0.12%
2020/09/15	22	67.91	0	0.00	66.80	22	12,036	0.18%
2020/09/14	21	66.94	13	68.71	68.10	8	12,215	0.07%
2020/09/11	5	69.30	4	67.38	66.60	1	12,511	0.01%
2020/09/10	14	71.29	13	71.24	69.50	1	12,547	0.01%
2020/09/09	4	70.20	0	0.00	71.00	4	12,540	0.03%
2020/09/08	22	71.30	2	70.95	70.20	20	12,480	0.16%
2020/09/07	3	68.30	7	69.21	68.50	-4	12,342	-0.03%
2020/09/04	6	68.30	6	69.03	70.50	0	12,320	0.00%
2020/09/03	14	71.36	53	71.47	70.50	-39	12,474	-0.31%
2020/09/02	16	73.01	9	72.53	73.00	7	12,380	0.06%
2020/09/01	49	74.66	36	75.56	72.50	13	12,242	0.11%
2020/08/31	39	72.27	44	73.19	73.50	-5	11,881	-0.04%
2020/08/28	11	68.55	52	68.62	69.30	-41	11,452	-0.36%
2020/08/27	9	69.14	20	70.29	66.80	-11	11,349	-0.10%
2020/08/26	31	68.14	23.1	67.72	68.10	7.9	11,088	0.07%
2020/08/25	76	66.86	65.2	68.59	68.00	10.9	10,874	0.10%
2020/08/24	114	63.91	57	63.45	63.90	57	10,490	0.54%	大買/
2020/08/21	49	63.24	47	63.71	62.80	2	10,397	0.02%
2020/08/20	8.1	61.63	54	61.30	62.60	-46	10,254	-0.45%
2020/08/19	38.1	68.45	15	66.35	65.30	23.1	10,087	0.23%
2020/08/18	38.1	69.80	25	70.07	67.40	13.1	9,851	0.13%
2020/08/17	35	69.85	42	69.70	72.50	-7	9,610	-0.07%
2020/08/14	38	66.40	45	67.44	68.40	-7	9,199	-0.08%
2020/08/13	47	62.88	32	62.97	62.20	15	8,769	0.17%
2020/08/12	4	55.75	22	56.11	59.00	-18	8,148	-0.22%
2020/08/11	2	54.30	14	54.00	53.70	-12	7,837	-0.15%
2020/08/10	22	53.80	34	53.61	54.50	-12	7,687	-0.16%
2020/08/07	95	53.23	48	53.71	53.80	47	7,532	0.62%
2020/08/06	30	51.98	19	52.62	50.80	11	7,271	0.15%
2020/08/05	8	51.89	12	51.03	52.40	-4	7,014	-0.06%
2020/08/04	7	48.36	1,740	48.21	47.65	-1,733	6,718	-25.79%	大賣/鉅額交易
2020/08/03	10	47.78	2	46.88	46.90	8	6,440	0.12%
2020/07/31	10	46.48	12	46.98	46.55	-2	6,389	-0.03%
2020/07/30	30	46.78	16	47.08	46.75	14	6,358	0.22%
2020/07/29	5	45.92	10	44.40	46.50	-5	6,142	-0.08%
2020/07/28	3	43.00	1	41.70	42.95	2	5,892	0.03%
2020/07/27	1	42.65	9	42.82	42.50	-8	5,856	-0.14%
2020/07/24	1	42.45	2	41.20	41.65	-1	5,849	-0.02%
2020/07/22	1	41.70	3	41.85	42.20	-2	5,902	-0.03%
2020/07/20	0	0.00	4	39.00	40.00	-4	5,885	-0.07%
2020/07/17	1	40.00	0	0.00	39.30	1	5,909	0.02%
2020/07/16	0	0.00	24	39.00	39.45	-24	5,928	-0.40%
2020/07/14	0	0.00	2	41.75	40.80	-2	5,915	-0.03%
2020/07/13	1	43.10	1	41.95	41.75	0	5,899	0.00%
2020/07/10	1	43.50	12	43.38	41.70	-11	5,862	-0.19%
2020/07/09	0	0.00	62	44.26	44.95	-62	5,790	-1.07%
2020/07/08	4	44.15	12	44.62	44.75	-8	5,739	-0.14%
2020/07/07	6	43.11	8	42.83	42.75	-2	5,627	-0.04%
2020/07/06	4	42.43	4	43.00	42.80	0	5,554	0.00%
2020/07/03	15	41.64	16	42.14	41.75	-1	5,510	-0.02%
2020/07/02	53	41.27	35	41.40	41.25	18	5,425	0.33%
2020/07/01	9	39.64	8	39.96	39.30	1	5,310	0.02%
2020/06/30	12	38.82	14	38.76	40.10	-2	5,257	-0.04%
2020/06/29	0	0.00	10	37.84	37.80	-10	5,209	-0.19%
2020/06/24	215	37.27	14	37.62	37.15	201	5,224	3.85%	大買/鉅額交易
2020/06/23	7	38.02	16	38.08	37.50	-9	5,231	-0.17%
2020/06/22	13	37.34	14	37.46	37.20	-1	5,196	-0.02%
2020/06/19	188	38.04	18	38.68	37.85	170	5,180	3.28%	大買/鉅額交易
2020/06/18	1,392	38.17	16	38.78	39.45	1,376	4,987	27.59%	大買/鉅額交易
2020/06/17	7	35.85	2	35.65	35.90	5	4,669	0.11%
2020/06/16	4	34.46	4	34.65	34.55	0	4,502	0.00%
2020/06/15	1	33.30	1	33.25	33.15	0	4,405	0.00%
2020/06/12	1	32.65	2	32.80	33.30	-1	4,416	-0.02%
2020/06/11	3	34.92	100	33.51	33.65	-97	4,454	-2.18%
2020/06/10	63	36.48	2	35.90	35.55	61	4,425	1.38%
2020/06/09	3	37.02	3	36.93	36.65	0	4,268	0.00%
2020/06/08	2	36.15	15.8	35.98	35.65	-13.8	4,266	-0.32%
2020/06/05	44	36.08	26	36.16	35.50	18	4,345	0.41%
2020/06/04	2.8	35.75	2	35.75	35.85	0.8	4,346	0.02%
2020/06/03	14	35.51	20	35.65	34.90	-6	4,323	-0.14%
2020/06/02	11	34.56	10	34.62	35.05	1	4,203	0.02%
2020/06/01	7	35.33	14	35.43	35.50	-7	4,134	-0.17%
2020/05/29	11	36.06	33	36.01	36.15	-22	4,056	-0.54%
2020/05/28	32	34.65	50	34.74	35.00	-18	3,942	-0.46%
2020/05/27	31	34.06	17	34.01	33.45	14	3,800	0.37%
2020/05/26	4	33.15	0	0.00	33.25	4	3,756	0.11%
2020/05/25	3	32.45	0	0.00	32.80	3	3,677	0.08%
2020/05/22	1	31.40	1	31.90	31.20	0	3,647	0.00%
2020/05/21	6	31.45	9	31.32	31.90	-3	3,642	-0.08%
2020/05/19	2	28.80	0	0.00	28.95	2	3,564	0.06%
2020/05/14	10	30.53	0	0.00	29.90	10	3,546	0.28%
2020/05/11	53	31.99	3	32.00	32.00	50	3,488	1.43%
2020/05/08	3	33.05	0	0.00	32.80	3	3,435	0.09%
2020/05/07	0	0.00	12	33.23	33.25	-12	3,423	-0.35%
2020/05/06	1	33.75	0	0.00	33.20	1	3,421	0.03%
2020/05/05	5	33.65	11	33.54	34.00	-6	3,389	-0.18%
2020/05/04	5	32.40	1	32.50	32.20	4	3,290	0.12%
2020/04/30	62	33.46	1	33.35	33.45	61	3,289	1.85%
2020/04/29	21	33.41	11	33.75	33.40	10	3,270	0.31%
2020/04/28	15	32.45	4	32.89	33.30	11	3,216	0.34%
2020/04/27	1	31.85	0	0.00	32.20	1	3,203	0.03%
2020/04/24	1	30.95	0	0.00	31.00	1	3,252	0.03%
2020/04/22	4	30.20	10	29.91	30.80	-6	3,273	-0.18%
2020/04/21	1	31.40	5	30.50	29.50	-4	3,234	-0.12%
2020/04/20	4	31.95	0	0.00	32.00	4	3,203	0.12%
2020/04/17	2	32.40	3	32.05	32.00	-1	3,225	-0.03%
2020/04/16	1	31.85	0	0.00	32.00	1	3,168	0.03%
2020/04/15	6	32.11	20	32.00	31.95	-14	3,167	-0.44%
2020/04/14	0	0.00	2	30.70	31.50	-2	3,148	-0.06%
2020/04/13	0	0.00	4	30.60	30.00	-4	3,105	-0.13%
2020/04/09	0	0.00	2	31.83	31.30	-2	3,082	-0.06%
2020/04/08	6	31.09	0	0.00	31.50	6	3,068	0.20%
2020/03/31	1	27.05	1	27.60	26.55	0	2,890	0.00%
2020/03/27	7	25.05	0	0.00	24.00	7	2,750	0.25%
2020/03/25	0	0.00	1	22.95	22.85	-1	2,835	-0.04%
2020/03/24	3	22.02	2	21.73	22.15	1	3,032	0.03%
2020/03/23	0	0.00	1	20.90	20.90	-1	3,120	-0.03%
2020/03/18	20	25.00	0	0.00	24.20	20	3,747	0.53%
2020/03/16	1	31.85	1	28.40	28.20	0	3,997	0.00%
2020/03/13	1	29.90	2	29.33	31.25	-1	3,945	-0.03%
2020/03/12	6	32.85	7	33.74	32.50	-1	3,852	-0.03%
2020/03/11	16	34.92	12	35.07	35.45	4	3,867	0.10%
2020/03/09	21	31.64	0	0.00	31.15	21	3,662	0.57%
2020/02/27	0	0.00	3	31.95	31.90	-3	3,673	-0.08%
2020/02/25	1	33.25	7	32.81	33.40	-6	3,622	-0.17%
2020/02/24	1	33.80	1	34.40	33.50	0	3,605	0.00%
2020/02/19	1	35.60	0	0.00	35.70	1	3,622	0.03%
2020/02/17	0	0.00	5	36.25	36.20	-5	3,651	-0.14%
2020/02/13	1	36.00	0	0.00	35.90	1	3,692	0.03%
2020/02/12	5	36.47	0	0.00	36.70	5	3,786	0.13%
2020/02/11	1	36.35	0	0.00	36.00	1	3,835	0.03%
2020/02/07	0	0.00	2	36.30	36.30	-2	3,899	-0.05%
2020/02/06	0	0.00	1	37.50	37.90	-1	3,939	-0.03%
2020/02/05	1	37.50	0	0.00	36.80	1	3,955	0.03%
2020/02/04	1	36.90	4	37.11	37.75	-3	4,067	-0.07%
2020/02/03	1	36.60	2	34.00	36.50	-1	4,168	-0.02%
2020/01/31	3	38.63	1	37.20	37.20	2	4,529	0.04%
2020/01/30	8	38.01	6	38.28	37.50	2	4,568	0.04%
2020/01/20	1	40.20	4	41.38	41.60	-3	4,567	-0.07%
2020/01/17	0	0.00	1	40.20	39.90	-1	4,563	-0.02%
2020/01/16	2	39.25	1	39.80	39.30	1	4,610	0.02%
2020/01/15	3	37.92	0.4	38.15	38.30	2.6	4,674	0.06%
2020/01/14	1	37.90	0	0.00	38.50	1	4,783	0.02%
2020/01/13	0	0.00	4	37.10	37.40	-4	4,853	-0.08%
2020/01/10	1	35.70	0	0.00	35.60	1	4,929	0.02%
2020/01/09	3	36.02	0	0.00	35.90	3	5,147	0.06%
2019/12/20	23	39.35	33	39.38	39.80	-10	7,716	-0.13%
2019/12/19	14	39.25	13	39.96	39.05	1	7,609	0.01%
2019/12/18	10	43.00	1	43.00	43.35	9	7,431	0.12%
2019/12/17	4	42.66	15	42.99	43.10	-11	7,484	-0.15%
2019/12/16	7	43.01	90	43.19	43.20	-83	7,401	-1.12%
2019/12/13	91	42.67	64	42.34	41.15	27	7,155	0.38%
2019/12/12	5	40.92	6	39.70	40.85	-1	6,894	-0.01%
2019/12/10	0	0.00	2	36.65	36.55	-2	6,868	-0.03%
2019/12/06	12	37.69	11	37.30	36.90	1	7,213	0.01%
2019/12/04	1	35.50	0	0.00	35.50	1	7,178	0.01%
2019/12/03	1	35.25	0	0.00	35.75	1	7,256	0.01%
2019/11/28	2	36.40	0	0.00	36.85	2	7,385	0.03%
2019/11/27	0	0.00	4	36.70	36.50	-4	7,443	-0.05%
2019/11/21	4	36.14	0	0.00	36.50	4	7,819	0.05%
2019/11/20	2	36.30	2	36.15	36.15	0	7,883	0.00%
2019/11/19	3	36.75	0	0.00	36.65	3	8,003	0.04%
2019/11/18	2	36.83	0	0.00	37.25	2	8,133	0.02%
2019/11/14	4	37.05	2	36.88	37.15	2	8,468	0.02%
2019/11/13	0	0.00	2	36.60	36.40	-2	8,733	-0.02%
2019/11/12	5	36.48	0	0.00	36.85	5	8,846	0.06%
2019/11/11	10	37.03	0	0.00	36.40	10	9,150	0.11%
2019/11/07	5	37.50	8	37.49	37.50	-3	9,447	-0.03%
2019/11/06	3	38.08	0	0.00	38.00	3	9,661	0.03%
2019/11/05	0	0.00	4	37.61	38.20	-4	9,871	-0.04%
2019/11/01	0	0.00	3	37.15	38.00	-3	10,398	-0.03%
2019/10/31	3	37.78	7	37.94	37.40	-4	10,604	-0.04%
2019/10/30	41	38.25	8	39.67	37.60	33	11,345	0.29%
2019/10/29	11	42.19	3	41.97	41.00	8	11,324	0.07%
2019/10/28	3	42.45	3	41.65	42.45	0	11,523	0.00%
2019/10/25	2	42.08	82	41.90	41.50	-80	11,500	-0.70%
2019/10/24	10	43.27	6	43.87	43.10	4	11,493	0.03%
2019/10/23	16	44.42	13	43.89	43.80	3	11,480	0.03%
2019/10/22	4	43.18	45	43.59	43.90	-41	11,430	-0.36%
2019/10/21	22	45.38	9	44.26	44.20	13	11,398	0.11%
2019/10/18	6	44.95	3	44.45	44.95	3	11,464	0.03%
2019/10/17	88	44.24	64	44.45	44.55	24	11,485	0.21%
2019/10/16	71	45.12	23	44.60	43.50	48	11,466	0.42%
2019/10/15	44	41.59	57	42.51	43.45	-13	10,853	-0.12%
2019/10/14	10	39.63	6	39.63	39.50	4	10,371	0.04%
2019/10/09	0	0.00	51	38.20	38.35	-51	10,313	-0.49%
2019/10/08	22	40.12	25	38.90	37.30	-3	10,275	-0.03%
2019/10/07	60	37.80	3	38.08	39.60	57	9,884	0.58%
2019/10/03	2	37.75	2	37.20	36.70	0	9,868	0.00%
2019/10/02	60	37.44	59	37.43	37.45	1	9,920	0.01%
2019/10/01	1	35.50	1	36.00	36.15	0	9,932	0.00%
2019/09/27	1	36.00	2	36.20	35.10	-1	10,001	-0.01%
2019/09/25	2	37.03	0	0.00	37.65	2	10,105	0.02%
2019/09/23	1	37.40	70	37.94	37.40	-69	10,108	-0.68%
2019/09/20	74	38.86	7	39.19	38.45	67	10,035	0.67%
2019/09/18	0	0.00	1	37.25	37.25	-1	9,804	-0.01%
2019/09/17	1	38.10	151	37.64	37.15	-150	9,763	-1.54%	大賣/鉅額交易
2019/09/16	30	38.60	1	38.40	38.20	29	9,684	0.30%
2019/09/12	106	39.91	9	40.16	39.20	97	9,625	1.01%	大買/
2019/09/11	111	38.42	87	38.76	39.00	24	9,314	0.26%	大買/
2019/09/10	24	36.34	2	37.43	37.65	22	9,092	0.24%
2019/09/09	2	37.03	0	0.00	36.90	2	8,909	0.02%
2019/09/06	2	38.00	3	38.20	37.35	-1	8,868	-0.01%
2019/09/05	20	37.40	24	37.64	37.80	-4	8,807	-0.05%
2019/09/04	4	37.36	0	0.00	36.65	4	8,716	0.05%
2019/09/03	51	38.43	51	37.20	37.20	0	8,612	0.00%
2019/08/30	0	0.00	2	37.85	37.30	-2	8,486	-0.02%
2019/08/29	14	37.08	21	37.12	37.05	-7	8,397	-0.08%
2019/08/28	18	38.45	8	38.75	38.05	10	8,289	0.12%
2019/08/27	1	37.80	0	0.00	37.15	1	8,125	0.01%
2019/08/26	3	37.50	3	38.00	37.00	0	8,056	0.00%
2019/08/23	0	0.00	3	41.15	39.60	-3	7,933	-0.04%
2019/08/22	8	40.82	4	40.94	40.55	4	7,845	0.05%
2019/08/21	3	39.37	19	39.80	41.50	-16	7,702	-0.21%
2019/08/20	10	41.56	0	0.00	40.10	10	7,552	0.13%
2019/08/19	15	42.85	7	42.84	41.90	8	7,402	0.11%
2019/08/16	30	41.93	30	41.70	41.70	0	7,134	0.00%
2019/08/15	24	39.51	30	39.79	39.50	-6	6,816	-0.09%
2019/08/14	24	40.06	32	40.86	40.50	-8	6,681	-0.12%
2019/08/13	13	37.87	11	36.83	38.60	2	6,335	0.03%
2019/08/12	12	40.36	7	40.84	37.50	5	6,146	0.08%
2019/08/08	61	37.72	56	39.15	39.25	5	5,860	0.09%
2019/08/07	4	36.99	2	36.60	35.70	2	5,612	0.04%
2019/08/06	11	36.01	2	35.88	36.00	9	5,343	0.17%
2019/08/05	6	38.74	8	38.89	37.40	-2	4,944	-0.04%
2019/08/02	10	41.13	3	40.82	39.55	7	4,705	0.15%
2019/08/01	56	41.83	57	41.97	42.90	-1	4,364	-0.02%
2019/07/31	9	37.58	9.7	38.07	39.90	-0.7	3,490	-0.02%
2019/07/29	0	0.00	4	33.44	33.95	-4	2,843	-0.14%
2019/07/25	0	0.00	1	33.65	32.80	-1	2,671	-0.04%
2019/07/24	3	34.75	0	0.00	34.20	3	2,579	0.12%
2019/07/23	6	33.52	0	0.00	33.95	6	2,509	0.24%
2019/07/22	0	0.00	8.8	33.22	33.55	-8.8	2,412	-0.36%
2019/07/19	16	31.86	9	31.70	32.80	7	2,226	0.31%
2019/07/17	5	28.60	12	29.30	30.00	-7	1,856	-0.38%
2019/07/16	6	26.20	6	27.51	27.30	0	1,670	0.00%
2019/07/15	15	26.02	6	25.88	26.40	9	1,554	0.58%
2019/07/12	3	25.40	14	25.38	25.20	-11	1,419	-0.77%
2019/07/11	3	25.00	0	0.00	25.40	3	1,318	0.23%
2019/07/10	14	26.07	38.8	25.42	25.40	-24.8	1,228	-2.02%
2019/07/09	0	0.00	6	25.20	26.50	-6	1,049	-0.57%
2019/07/05	50	23.60	50	24.36	24.50	0	770	0.00%
2019/07/02	0	0.00	8.8	21.31	21.95	-8.8	440	-2.01%
2019/07/01	1	19.30	1	20.90	20.90	0	329	0.00%
2018/12/22	0	0.00	0.2	17.55	17.55	-0.2	307	-0.08%
2018/11/14	0	0.00	1	17.10	17.10	-1	421	-0.24%
2018/11/13	0	0.00	1	17.00	17.00	-1	414	-0.24%
2018/10/31	0	0.00	1	15.00	15.25	-1	477	-0.21%
2018/10/12	5	14.40	0	0.00	15.15	5	626	0.80%
2018/09/03	0	0.00	5	16.00	16.10	-5	1,022	-0.49%
2018/08/21	0	0.00	10	17.10	17.25	-10	1,034	-0.97%
2018/08/20	1	17.10	0	0.00	17.20	1	1,034	0.10%
2018/08/17	1	17.20	0	0.00	17.20	1	1,034	0.10%
2018/08/15	10	17.58	0	0.00	17.50	10	1,002	1.00%
2018/08/14	1	17.75	1	18.00	18.00	0	995	0.00%
2018/08/13	25	18.26	0	0.00	17.85	25	976	2.56%
2018/08/09	0.5	19.10	0	0.00	19.20	0.5	937	0.05%
2018/08/01	2	19.03	0	0.00	18.60	2	881	0.23%
2018/07/26	1	18.80	1	18.75	18.80	0	816	0.00%
2018/07/25	11	18.64	0	0.00	18.70	11	800	1.37%
2018/07/23	1	18.10	0	0.00	18.25	1	776	0.13%
2018/07/20	4	18.34	0	0.00	18.25	4	772	0.52%
2018/07/19	0	0.00	20	18.20	18.55	-20	763	-2.62%
2018/07/18	1	18.40	0	0.00	18.40	1	743	0.13%
2018/07/16	0	0.00	1	17.60	17.95	-1	695	-0.14%
2018/07/12	20	17.10	0	0.00	17.10	20	631	3.17%
2018/07/11	0	0.00	2	16.80	16.80	-2	617	-0.32%
2018/07/10	2	17.38	42	17.48	17.30	-40	606	-6.60%
2018/07/04	0	0.00	2	16.50	16.55	-2	517	-0.39%
2018/07/03	32	16.53	0	0.00	16.55	32	499	6.40%
2018/07/02	2	16.68	0	0.00	16.50	2	478	0.42%
2018/06/13	0	0.00	2	16.60	16.65	-2	355	-0.56%
2018/06/06	1	16.70	1	16.60	16.90	0	408	0.00%
2018/06/05	3	16.75	1	16.70	16.80	2	401	0.50%
2018/06/04	10	15.78	0	0.00	16.15	10	381	2.62%
2018/04/10	0	0.00	25.4	16.35	16.40	-25.4	449	-5.65%
2018/04/09	0	0.00	15	16.43	16.45	-15	448	-3.34%
2018/02/05	0	0.00	20	16.82	16.95	-20	318	-6.28%
2018/01/23	0	0.00	5	17.75	18.05	-5	318	-1.57%
2018/01/15	20	17.30	0	0.00	17.20	20	294	6.79%
2018/01/03	5	17.45	0	0.00	17.35	5	288	1.74%