精元 (2387)-永興-台中券商分點個股進出

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
59.4
漲跌
▼1.9
漲幅
-3.10%
成交量
2,456張
產業
上市電腦週邊類股
301人加入追蹤

立即追蹤
本地時間:13:30(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－永興-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永興-台中券商分點個股進出
永興-台中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
2024/04/11	1	62.00	0	0.00	62.10	1	2,036	0.05%
2024/03/26	2	63.95	1	63.30	63.00	1	2,217	0.05%
2024/03/25	1	66.20	0	0.00	66.10	1	2,399	0.04%
2024/03/22	0	0.00	1	66.20	65.80	-1	2,405	-0.04%
2024/03/21	1	63.80	3	64.37	64.60	-2	2,363	-0.08%
2024/03/19	0	0.00	5	62.00	62.00	-5	2,706	-0.18%
2024/03/18	1	60.90	0	0.00	61.10	1	3,007	0.03%
2024/03/15	0	0.00	1	60.40	60.00	-1	3,015	-0.03%
2024/03/13	1	60.50	0	0.00	60.30	1	3,032	0.03%
2024/03/12	1	61.00	0	0.00	61.70	1	3,022	0.03%
2024/03/11	1	62.50	0	0.00	61.30	1	3,028	0.03%
2024/03/06	2	65.40	0	0.00	64.70	2	2,991	0.07%
2024/03/05	1	64.20	0	0.00	64.60	1	2,959	0.03%
2024/03/01	0	0.00	1	64.60	63.90	-1	2,921	-0.03%
2024/02/22	6	62.88	1	62.90	62.90	5	2,831	0.18%
2024/02/21	0	0.00	6	62.05	62.00	-6	2,847	-0.21%
2024/02/19	0	0.00	5	62.00	62.30	-5	2,895	-0.17%
2024/02/16	1	61.90	31	61.99	61.70	-30	2,911	-1.03%
2024/02/15	0	0.00	7	59.20	59.50	-7	2,838	-0.25%
2024/01/24	2	57.40	0	0.00	57.10	2	3,194	0.06%
2024/01/10	5	56.60	0	0.00	56.50	5	3,174	0.16%
2024/01/09	0	0.00	3	58.57	58.50	-3	3,128	-0.10%
2024/01/08	2	60.00	2.2	57.97	57.80	-0.2	3,119	-0.01%
2024/01/05	0	0.00	2	59.20	59.20	-2	3,063	-0.07%
2024/01/02	0	0.00	2	60.00	59.50	-2	2,947	-0.07%
2023/12/29	0	0.00	2	59.10	59.40	-2	2,931	-0.07%
2023/12/27	0	0.00	2	60.10	59.60	-2	2,907	-0.07%
2023/12/21	0	0.00	1	60.90	60.60	-1	2,778	-0.04%
2023/12/20	1	60.60	6	61.55	60.20	-5	2,720	-0.18%
2023/12/18	3	58.70	1	58.10	58.10	2	2,467	0.08%
2023/12/14	12	60.55	0	0.00	59.50	12	2,421	0.50%
2023/12/13	0	0.00	72	61.12	62.80	-72	2,101	-3.43%
2023/12/08	2	57.30	2	57.00	57.00	0	2,017	0.00%
2023/11/27	1	55.10	11	54.54	54.50	-10	2,043	-0.49%
2023/11/24	0	0.00	2.5	56.36	56.00	-2.5	2,018	-0.13%
2023/11/21	0	0.00	114	56.18	56.40	-114	2,006	-5.68%	大賣/鉅額交易
2023/11/20	2	57.25	0	0.00	56.70	2	1,992	0.10%
2023/11/17	1	56.60	1	57.20	58.20	0	1,951	0.00%
2023/11/16	0	0.00	2	57.00	56.80	-2	1,896	-0.11%
2023/11/15	0	0.00	2	57.00	56.40	-2	1,861	-0.11%
2023/11/13	3	56.67	1	57.60	55.90	2	1,779	0.11%
2023/11/10	0	0.00	12	52.64	53.70	-12	1,556	-0.77%
2023/11/09	1	49.80	0	0.00	50.00	1	1,440	0.07%
2023/11/08	0	0.00	1	50.00	50.20	-1	1,466	-0.07%
2023/11/07	0	0.00	1	49.40	49.80	-1	1,542	-0.06%
2023/11/06	0	0.00	1	50.30	50.20	-1	1,544	-0.06%
2023/11/02	0	0.00	4	49.95	50.10	-4	1,517	-0.26%
2023/11/01	0	0.00	1	50.10	49.75	-1	1,507	-0.07%
2023/10/31	0	0.00	1	50.30	49.40	-1	1,496	-0.07%
2023/10/27	0	0.00	1	48.55	48.15	-1	1,466	-0.07%
2023/10/18	0	0.00	20	48.50	48.60	-20	1,521	-1.31%
2023/10/16	0	0.00	1	49.60	48.80	-1	1,505	-0.07%
2023/10/06	1	47.85	0	0.00	47.35	1	1,528	0.07%
2023/10/05	1	48.35	1	48.25	48.10	0	1,551	0.00%
2023/09/26	1	47.00	0	0.00	47.10	1	1,786	0.06%
2023/09/20	1	49.50	0	0.00	49.55	1	1,751	0.06%
2023/09/19	1	51.10	1	51.40	50.80	0	1,731	0.00%
2023/09/18	0	0.00	1	52.00	51.80	-1	1,705	-0.06%
2023/09/14	2	50.85	41	51.11	51.30	-39	1,639	-2.38%
2023/09/13	2	50.80	28	50.78	50.80	-26	1,572	-1.65%
2023/09/12	2	47.95	2	47.50	47.70	0	1,405	0.00%
2023/09/08	0	0.00	6	48.00	48.15	-6	1,370	-0.44%
2023/09/07	0	0.00	1	46.85	47.00	-1	1,321	-0.08%
2023/09/06	5	46.24	4	46.60	46.80	1	1,314	0.08%
2023/09/05	0	0.00	9	45.44	46.00	-9	1,291	-0.70%
2023/08/23	1	44.65	0	0.00	44.75	1	1,211	0.08%
2023/08/21	0	0.00	2	44.95	45.00	-2	1,196	-0.17%
2023/08/15	9	44.53	19	44.96	44.55	-10	1,150	-0.87%
2023/08/11	2	44.05	26	44.75	43.90	-24	1,083	-2.21%
2023/08/10	0	0.00	2	42.08	42.10	-2	1,009	-0.20%
2023/08/07	0	0.00	1	42.00	42.60	-1	1,133	-0.09%
2023/08/01	0	0.00	2	41.45	42.25	-2	1,348	-0.15%
2023/07/27	0	0.00	6	42.97	42.95	-6	1,394	-0.43%
2023/07/25	0	0.00	6	43.24	43.20	-6	1,396	-0.43%
2023/07/20	0	0.00	2	41.33	41.70	-2	1,385	-0.14%
2023/07/18	0	0.00	9	41.62	41.10	-9	1,389	-0.65%
2023/07/13	0	0.00	1	41.40	41.20	-1	1,378	-0.07%
2023/07/11	13	40.46	1	40.60	40.85	12	1,409	0.85%
2023/07/10	2	44.90	15	44.95	44.95	-13	1,380	-0.94%
2023/07/07	5	44.36	0	0.00	44.65	5	1,341	0.37%
2023/07/06	3	45.40	4	45.80	45.50	-1	1,313	-0.08%
2023/07/05	0	0.00	9	45.40	45.10	-9	1,253	-0.72%
2023/06/29	0	0.00	1	43.15	43.30	-1	1,231	-0.08%
2023/06/21	1	43.20	0	0.00	43.15	1	1,302	0.08%
2023/06/20	0	0.00	6	43.04	43.30	-6	1,319	-0.45%
2023/06/19	0	0.00	2	42.90	43.25	-2	1,351	-0.15%
2023/06/16	0	0.00	4	43.10	43.00	-4	1,405	-0.28%
2023/06/15	0	0.00	1	43.45	43.40	-1	1,460	-0.07%
2023/06/14	30	43.25	0	0.00	43.40	30	1,456	2.06%
2023/06/12	1	42.70	0	0.00	42.40	1	1,447	0.07%
2023/06/09	0	0.00	3	42.65	42.75	-3	1,444	-0.21%
2023/06/05	1	42.10	0	0.00	42.25	1	1,452	0.07%
2023/05/30	5	41.60	0	0.00	41.25	5	1,452	0.34%
2023/05/29	2	41.00	0	0.00	41.50	2	1,443	0.14%
2023/05/26	1	40.90	0	0.00	40.75	1	1,435	0.07%
2023/05/24	0	0.00	1	41.00	40.95	-1	1,431	-0.07%
2023/05/23	1	40.80	0	0.00	41.20	1	1,428	0.07%
2023/05/16	0	0.00	40	40.37	40.25	-40	1,391	-2.87%
2023/05/12	0	0.00	3	40.55	40.80	-3	1,374	-0.22%
2023/05/11	60	40.74	55	40.35	40.00	5	1,346	0.37%
2023/05/10	17	42.79	0	0.00	42.80	17	1,252	1.36%
2023/05/09	0	0.00	58	46.57	47.45	-58	1,109	-5.23%
2023/05/08	0	0.00	20	45.50	45.50	-20	1,032	-1.94%
2023/05/04	0	0.00	2	45.43	45.65	-2	1,024	-0.20%
2023/05/03	1	44.50	2	45.30	45.35	-1	1,000	-0.10%
2023/05/02	100	44.55	129	44.59	44.55	-29	958	-3.03%	大賣/
2023/04/28	0	0.00	20	44.43	44.45	-20	941	-2.12%
2023/04/25	0	0.00	30	43.75	43.25	-30	909	-3.30%
2023/04/24	0	0.00	10	43.70	43.70	-10	894	-1.12%
2023/04/21	1	44.30	0	0.00	43.70	1	887	0.11%
2023/04/19	1	44.85	10	44.65	44.65	-9	861	-1.05%
2023/04/17	10	45.00	5	44.73	44.95	5	831	0.60%
2023/04/14	0	0.00	20	46.00	45.80	-20	795	-2.51%
2023/04/13	0	0.00	1	45.30	45.15	-1	752	-0.13%
2023/04/12	0	0.00	3	44.98	45.00	-3	725	-0.41%
2023/04/11	0	0.00	110	44.55	44.45	-110	701	-15.67%	大賣/鉅額交易
2023/04/07	0	0.00	71	44.51	44.35	-71	684	-10.37%
2023/04/06	0	0.00	31	44.47	44.45	-31	679	-4.57%
2023/03/30	0	0.00	2	44.25	44.15	-2	660	-0.30%
2023/03/29	0	0.00	4	43.73	43.50	-4	643	-0.62%
2023/03/28	14	44.20	3	43.50	43.50	11	634	1.73%
2023/03/27	40	44.40	0	0.00	44.40	40	606	6.59%
2023/03/24	15	44.18	1	44.45	44.10	14	585	2.39%
2023/03/23	0	0.00	3	43.80	43.80	-3	568	-0.53%
2023/03/22	30	43.72	217	43.64	43.60	-187	554	-33.75%	大賣/鉅額交易
2023/03/21	0	0.00	1	43.50	43.55	-1	520	-0.19%
2023/03/20	0	0.00	31	41.76	42.05	-31	463	-6.68%
2023/03/16	5	39.20	0	0.00	38.90	5	417	1.20%
2023/03/13	7	39.15	0	0.00	39.40	7	427	1.64%
2023/03/10	0	0.00	7	39.80	39.70	-7	431	-1.62%
2023/03/08	0	0.00	4	40.64	40.70	-4	440	-0.91%
2023/03/06	10	40.00	0	0.00	40.00	10	446	2.24%
2023/02/21	0	0.00	4	39.05	39.15	-4	469	-0.85%
2023/02/17	0	0.00	1	38.90	39.20	-1	491	-0.20%
2023/02/15	0	0.00	10	38.69	38.80	-10	532	-1.88%
2023/02/09	1	38.65	0	0.00	38.65	1	610	0.16%
2023/02/08	2	39.10	0	0.00	39.10	2	606	0.33%
2023/02/07	2	38.85	2	39.00	39.10	0	610	0.00%
2023/02/06	0	0.00	2.3	38.91	38.85	-2.3	615	-0.38%
2023/02/02	1	38.90	0	0.00	39.05	1	630	0.16%
2023/01/31	0	0.00	1	38.45	38.45	-1	623	-0.16%
2023/01/17	0	0.00	7	37.96	37.90	-7	623	-1.12%
2023/01/16	8	37.89	0	0.00	37.90	8	630	1.27%
2023/01/12	0	0.00	7	38.05	38.10	-7	647	-1.08%
2023/01/11	0	0.00	1	38.10	38.10	-1	654	-0.15%
2023/01/10	15	38.32	0	0.00	38.00	15	657	2.28%
2023/01/09	5	38.65	0	0.00	38.80	5	651	0.77%
2023/01/04	2	38.15	0	0.00	38.20	2	677	0.30%
2022/12/30	7	38.00	0	0.00	38.05	7	682	1.02%
2022/12/27	0	0.00	10	38.90	38.75	-10	698	-1.43%
2022/12/26	1	38.90	0	0.00	38.90	1	713	0.14%
2022/12/22	0	0.00	5	39.90	39.95	-5	716	-0.70%
2022/12/21	1	39.80	0	0.00	39.50	1	734	0.14%
2022/12/19	0	0.00	2	40.70	41.00	-2	749	-0.27%
2022/12/16	11	41.00	1	40.80	40.80	10	767	1.30%
2022/12/09	12	40.75	53	41.39	40.75	-41	890	-4.60%
2022/12/07	0	0.00	10	40.12	39.45	-10	922	-1.08%
2022/12/01	1	40.55	0	0.00	40.60	1	1,010	0.10%
2022/11/30	1	41.55	0	0.00	41.35	1	994	0.10%
2022/11/29	0	0.00	6	41.50	41.55	-6	988	-0.61%
2022/11/25	0	0.00	4	40.80	40.80	-4	975	-0.41%
2022/11/16	0	0.00	5	40.49	40.60	-5	1,001	-0.50%
2022/11/09	4	39.10	4	39.30	39.85	0	917	0.00%
2022/11/03	0	0.00	3	37.50	38.35	-3	1,044	-0.29%
2022/10/24	3	35.25	0	0.00	35.40	3	1,097	0.27%
2022/10/21	0	0.00	1	35.05	34.95	-1	1,099	-0.09%
2022/10/19	1	36.60	0	0.00	36.10	1	1,095	0.09%
2022/10/13	5	34.40	0	0.00	34.40	5	1,144	0.44%
2022/09/26	4	37.80	0	0.00	36.80	4	1,236	0.32%
2022/09/23	1	39.40	0	0.00	38.05	1	1,232	0.08%
2022/09/19	0	0.00	2	41.40	41.60	-2	1,142	-0.18%
2022/09/16	0	0.00	4	40.75	40.80	-4	1,105	-0.36%
2022/09/15	2	40.75	10	40.40	40.40	-8	1,070	-0.75%
2022/09/14	0	0.00	4	39.13	40.25	-4	1,041	-0.38%
2022/09/13	0	0.00	3	39.97	39.80	-3	1,021	-0.29%
2022/09/08	0	0.00	1	39.50	39.10	-1	962	-0.10%
2022/09/02	10	38.30	0	0.00	37.90	10	890	1.12%
2022/08/30	0	0.00	5	38.20	38.20	-5	888	-0.56%
2022/08/29	5	37.20	0	0.00	37.55	5	882	0.57%
2022/08/26	2	39.25	0	0.00	38.65	2	876	0.23%
2022/08/22	2	37.50	0	0.00	37.30	2	823	0.24%
2022/08/15	0	0.00	25	37.12	37.60	-25	804	-3.11%
2022/08/12	2	38.20	0	0.00	38.10	2	787	0.25%
2022/08/11	2	38.20	0	0.00	38.10	2	780	0.26%
2022/08/10	20	39.51	6	39.73	41.10	14	728	1.92%
2022/08/09	0	0.00	18	38.24	38.80	-18	652	-2.76%
2022/08/08	0	0.00	1	37.90	38.00	-1	631	-0.16%
2022/08/05	10	37.31	0	0.00	37.30	10	620	1.61%
2022/08/04	1	36.20	0	0.00	35.90	1	614	0.16%
2022/08/01	4	38.50	0	0.00	38.50	4	608	0.66%
2022/07/29	2	38.10	0	0.00	38.40	2	607	0.33%
2022/07/25	1	38.00	0	0.00	38.00	1	581	0.17%
2022/07/22	0	0.00	5	38.90	38.40	-5	573	-0.87%
2022/07/21	5	38.30	0	0.00	38.35	5	555	0.90%
2022/07/19	0	0.00	15	37.00	37.00	-15	524	-2.86%
2022/07/15	2	38.80	1	38.30	38.40	1	500	0.20%
2022/07/14	0	0.00	108	38.22	38.20	-108	422	-25.56%	大賣/鉅額交易
2022/07/13	0	0.00	1	36.00	37.05	-1	381	-0.26%
2022/07/12	0	0.00	1	36.00	35.25	-1	373	-0.27%
2022/07/11	0	0.00	2	36.00	36.50	-2	371	-0.54%
2022/07/01	2	34.00	0	0.00	33.90	2	352	0.57%
2022/06/30	1	34.00	0	0.00	34.05	1	342	0.29%
2022/06/29	0	0.00	18	35.52	35.65	-18	336	-5.35%
2022/06/28	0	0.00	13	35.81	35.90	-13	341	-3.81%
2022/06/27	0	0.00	20	36.02	36.40	-20	355	-5.62%
2022/06/23	1	35.00	0	0.00	35.05	1	356	0.28%
2022/06/21	1	34.80	20	35.47	35.95	-19	363	-5.22%
2022/06/20	1	34.50	0	0.00	34.20	1	372	0.27%
2022/06/17	2	35.70	0	0.00	35.50	2	373	0.54%
2022/06/16	0	0.00	65	36.95	36.30	-65	372	-17.47%
2022/06/15	0	0.00	30	36.85	36.75	-30	373	-8.03%
2022/06/10	0	0.00	110	37.17	37.90	-110	380	-28.88%	大賣/鉅額交易
2022/06/09	0	0.00	457	37.71	37.75	-457	377	-121.22%	大賣/鉅額交易
2022/06/07	1	38.05	0	0.00	38.20	1	372	0.27%
2022/06/01	0	0.00	2	37.70	37.50	-2	401	-0.50%
2022/05/26	0	0.00	2	36.58	36.45	-2	405	-0.49%
2022/05/19	0	0.00	1	36.00	36.00	-1	422	-0.24%
2022/05/17	1	35.80	0	0.00	36.70	1	418	0.24%
2022/05/11	2	35.70	0	0.00	35.50	2	429	0.47%
2022/05/09	0	0.00	5	35.30	35.20	-5	423	-1.18%
2022/05/05	2	37.03	0	0.00	37.30	2	419	0.48%
2022/04/27	2	35.85	2	36.30	36.50	0	435	0.00%
2022/04/26	5	37.85	0	0.00	37.90	5	433	1.15%
2022/04/18	2	40.20	0	0.00	39.90	2	441	0.45%
2022/04/11	0	0.00	11	40.06	40.00	-11	574	-1.91%
2022/04/07	1	40.80	0	0.00	40.50	1	646	0.15%
2022/03/23	5	42.20	1	41.95	42.00	4	729	0.55%
2022/03/18	2	41.30	0	0.00	41.10	2	762	0.26%
2022/03/10	1	40.65	0	0.00	40.75	1	1,154	0.09%
2022/03/08	0	0.00	1	38.80	38.90	-1	1,186	-0.08%
2022/03/04	3	41.25	0	0.00	40.85	3	1,273	0.24%
2022/03/01	0	0.00	1	41.50	41.65	-1	1,293	-0.08%
2022/02/25	3	40.60	0	0.00	40.60	3	1,294	0.23%
2022/02/23	0	0.00	5	42.05	42.05	-5	1,288	-0.39%
2022/02/22	1	42.20	0	0.00	42.15	1	1,285	0.08%
2022/02/18	10	43.54	0	0.00	43.65	10	1,291	0.77%
2022/02/14	20	43.55	0	0.00	43.50	20	1,307	1.53%
2022/01/25	2	43.50	0	0.00	43.15	2	1,297	0.15%
2022/01/24	10	43.55	0	0.00	44.00	10	1,294	0.77%
2022/01/21	3	44.68	0	0.00	44.80	3	1,295	0.23%
2022/01/19	1	45.25	0	0.00	45.15	1	1,283	0.08%
2022/01/13	23	45.97	0	0.00	45.95	23	1,282	1.79%
2022/01/12	1	46.00	0	0.00	46.30	1	1,298	0.08%
2022/01/11	40	47.30	0	0.00	46.80	40	1,300	3.08%
2022/01/10	50	46.74	5	46.72	46.95	45	1,293	3.48%
2022/01/07	2	46.10	0	0.00	46.30	2	1,290	0.15%
2022/01/06	30	46.90	0	0.00	47.00	30	1,279	2.34%
2022/01/05	2	47.50	0	0.00	47.65	2	1,272	0.16%
2022/01/03	0	0.00	4	48.26	48.85	-4	1,180	-0.34%
2021/12/30	0	0.00	7	47.82	47.70	-7	1,136	-0.62%
2021/12/29	38	46.56	9	46.75	46.75	29	1,114	2.60%
2021/12/22	1	44.50	0	0.00	45.00	1	1,059	0.09%
2021/12/20	0	0.00	30	44.56	44.40	-30	1,046	-2.87%
2021/12/15	10	45.50	0	0.00	45.50	10	1,039	0.96%
2021/12/14	25	45.13	0	0.00	44.95	25	1,025	2.44%
2021/12/13	34	46.65	0	0.00	46.50	34	1,005	3.38%
2021/12/10	24	48.09	0	0.00	48.05	24	974	2.46%
2021/12/09	5	48.70	0	0.00	48.75	5	964	0.52%
2021/12/08	23	48.81	28	49.25	49.30	-5	929	-0.54%
2021/12/07	0	0.00	267	49.97	50.30	-267	800	-33.37%	大賣/鉅額交易
2021/12/06	0	0.00	2	46.65	45.80	-2	632	-0.32%
2021/12/03	0	0.00	2	45.80	46.45	-2	626	-0.32%
2021/12/02	34	46.73	11	46.20	45.90	23	615	3.74%
2021/12/01	39	46.18	30	46.73	46.95	9	594	1.51%
2021/11/30	0	0.00	48	43.72	46.40	-48	534	-8.99%
2021/11/29	30	42.19	0	0.00	42.60	30	493	6.08%
2021/11/26	20	43.05	0	0.00	42.95	20	498	4.01%
2021/11/23	13	43.32	0	0.00	43.00	13	484	2.69%
2021/11/22	10	43.55	0	0.00	43.70	10	490	2.04%
2021/11/19	0	0.00	1	44.50	43.85	-1	496	-0.20%
2021/11/18	10	43.95	3	43.95	44.10	7	495	1.41%
2021/11/17	12	44.50	15	44.50	44.35	-3	495	-0.61%
2021/11/16	33	43.78	0	0.00	43.85	33	492	6.70%
2021/11/15	30	42.71	0	0.00	42.70	30	509	5.89%
2021/11/12	111	42.58	10	42.60	42.75	101	535	18.86%	大買/鉅額交易
2021/11/10	1	43.60	0	0.00	43.35	1	606	0.16%
2021/11/02	10	43.69	0	0.00	43.00	10	717	1.39%
2021/10/28	20	44.50	0	0.00	44.50	20	755	2.65%
2021/10/27	0	0.00	8	44.18	44.10	-8	774	-1.03%
2021/10/26	0	0.00	8	44.73	44.45	-8	831	-0.96%
2021/10/25	10	44.74	0	0.00	44.60	10	865	1.16%
2021/10/21	2	44.90	0	0.00	45.95	2	967	0.21%
2021/10/20	25	45.34	7	44.73	44.70	18	1,045	1.72%
2021/10/19	15	43.64	0	0.00	43.75	15	1,235	1.21%
2021/10/15	1	43.00	0	0.00	42.85	1	1,344	0.07%
2021/10/13	0	0.00	3	42.63	42.70	-3	1,371	-0.22%
2021/10/12	5	42.05	1	41.90	42.00	4	1,376	0.29%
2021/10/08	10	43.80	0	0.00	43.60	10	1,409	0.71%
2021/10/06	1	42.60	2	42.60	42.45	-1	1,495	-0.07%
2021/10/05	2	42.90	0	0.00	43.10	2	1,524	0.13%
2021/10/04	5	42.80	14	42.49	42.65	-9	1,534	-0.59%
2021/10/01	11	43.14	0	0.00	43.50	11	1,536	0.72%
2021/09/29	3	45.07	1	45.05	44.85	2	1,550	0.13%
2021/09/28	0	0.00	9	46.30	46.20	-9	1,560	-0.58%
2021/09/27	0	0.00	7	47.08	47.35	-7	1,577	-0.44%
2021/09/24	0	0.00	1	46.30	46.60	-1	1,585	-0.06%
2021/09/23	33	44.70	1	45.85	45.90	32	1,587	2.02%
2021/09/22	2	44.08	33	43.50	43.80	-31	1,587	-1.95%
2021/09/17	0	0.00	10	45.34	45.30	-10	1,588	-0.63%
2021/09/16	0	0.00	3	45.30	45.25	-3	1,595	-0.19%
2021/09/15	3	45.45	0	0.00	45.70	3	1,602	0.19%
2021/09/14	46	45.74	0	0.00	45.35	46	1,615	2.85%
2021/09/13	11	45.74	0	0.00	45.85	11	1,614	0.68%
2021/09/09	0	0.00	7	45.96	46.25	-7	1,631	-0.43%
2021/09/08	43	46.46	6	45.80	45.85	37	1,642	2.25%
2021/09/07	3	47.00	0	0.00	47.00	3	1,649	0.18%
2021/09/06	12	48.25	0	0.00	48.00	12	1,648	0.73%
2021/09/03	15	48.84	0	0.00	48.75	15	1,646	0.91%
2021/09/02	45	48.74	0	0.00	48.00	45	1,644	2.74%
2021/09/01	78	48.43	0	0.00	48.85	78	1,647	4.73%
2021/08/31	40	47.45	5	47.45	47.60	35	1,650	2.12%
2021/08/30	47	47.56	0	0.00	47.55	47	1,672	2.81%
2021/08/27	3	47.35	0	0.00	47.25	3	1,717	0.17%
2021/08/26	1	47.90	0	0.00	47.20	1	1,771	0.06%
2021/08/25	110	47.95	0	0.00	48.00	110	1,771	6.21%	大買/鉅額交易
2021/08/24	10	48.25	0	0.00	47.60	10	1,780	0.56%
2021/08/19	10	47.80	0	0.00	46.60	10	1,782	0.56%
2021/08/17	30	48.84	0	0.00	47.85	30	1,753	1.71%
2021/08/16	41	47.78	20	47.98	48.45	21	1,748	1.20%
2021/08/13	20	50.60	0	0.00	50.60	20	1,713	1.17%
2021/08/12	10	51.00	5	50.60	50.60	5	1,713	0.29%
2021/08/11	108	51.23	0	0.00	51.00	108	1,714	6.30%	大買/鉅額交易
2021/08/10	22	52.00	2	52.45	51.70	20	1,732	1.15%
2021/08/09	33	54.91	40	54.78	54.10	-7	1,728	-0.40%
2021/08/06	12	54.67	0	0.00	54.60	12	1,734	0.69%
2021/08/05	15	55.79	0	0.00	55.70	15	1,740	0.86%
2021/08/04	2	57.10	0	0.00	56.80	2	1,794	0.11%
2021/08/03	0	0.00	10	58.00	57.40	-10	1,800	-0.56%
2021/08/02	3	56.80	29	56.61	56.40	-26	1,790	-1.45%
2021/07/30	1	57.00	42	56.96	55.30	-41	1,777	-2.31%
2021/07/29	17	54.51	0	0.00	54.50	17	1,735	0.98%
2021/07/28	51	55.00	22	56.34	55.80	29	1,734	1.67%
2021/07/27	10	57.50	50	57.73	57.60	-40	1,731	-2.31%
2021/07/26	1	57.10	1	57.80	57.90	0	1,699	0.00%
2021/07/23	1	56.60	13	59.12	59.10	-12	1,619	-0.74%
2021/07/22	2	56.50	15	56.56	57.50	-13	1,426	-0.91%
2021/07/21	15	51.20	0	0.00	52.80	15	1,347	1.11%
2021/07/20	31	52.49	0	0.00	51.80	31	1,337	2.32%
2021/07/19	70	53.64	0	0.00	53.50	70	1,336	5.24%
2021/07/15	103	54.56	1	55.10	55.00	102	1,344	7.58%	大買/鉅額交易
2021/07/14	5	53.00	0	0.00	54.00	5	1,312	0.38%
2021/07/13	0	0.00	5	53.86	52.50	-5	1,298	-0.38%
2021/07/12	1	50.20	357	49.77	50.00	-356	1,252	-28.43%	大賣/鉅額交易
2021/07/09	7	50.60	0	0.00	50.50	7	1,229	0.57%
2021/07/07	8	51.13	0	0.00	51.10	8	1,265	0.63%
2021/07/06	46	52.08	0	0.00	52.00	46	1,276	3.60%
2021/07/05	22	51.95	3	52.50	52.90	19	1,298	1.46%
2021/07/02	70	51.76	0	0.00	51.50	70	1,311	5.34%
2021/07/01	60	52.25	1	52.70	52.10	59	1,318	4.47%
2021/06/30	58	52.91	0	0.00	53.20	58	1,330	4.36%
2021/06/29	3	53.10	0	0.00	53.10	3	1,347	0.22%
2021/06/25	40	54.00	0	0.00	53.70	40	1,358	2.94%
2021/06/23	2	54.10	0	0.00	54.60	2	1,392	0.14%
2021/06/21	7	52.93	0	0.00	52.90	7	1,553	0.45%
2021/06/18	8	54.30	0	0.00	54.20	8	1,614	0.50%
2021/06/17	20	54.07	0	0.00	54.50	20	1,692	1.18%
2021/06/15	0	0.00	5	55.50	55.90	-5	1,798	-0.28%
2021/06/11	0	0.00	0.2	55.60	55.70	-0.2	1,830	-0.01%
2021/06/09	60	55.50	0	0.00	55.40	60	1,917	3.13%
2021/06/08	128	56.61	1	56.00	56.10	127	1,924	6.60%	大買/鉅額交易
2021/06/07	11	58.04	0	0.00	57.10	11	1,922	0.57%
2021/06/04	44	57.64	19	60.07	57.80	25	1,914	1.31%
2021/06/03	0	0.00	16	58.87	58.90	-16	1,873	-0.85%
2021/06/02	48	56.16	10	56.70	55.50	38	1,824	2.08%
2021/06/01	5	56.10	0	0.00	56.40	5	1,826	0.27%
2021/05/28	24	56.25	0	0.00	56.40	24	1,830	1.31%
2021/05/27	2	55.75	0	0.00	55.60	2	1,854	0.11%
2021/05/26	21	56.68	0	0.00	56.50	21	1,869	1.12%
2021/05/25	3	56.30	0	0.00	55.70	3	1,884	0.16%
2021/05/24	146	55.78	35	56.03	55.50	111	1,902	5.83%	大買/鉅額交易
2021/05/21	385	55.08	139	55.21	56.30	246	1,946	12.64%	大買/大賣/鉅額交易
2021/05/20	126	52.85	0	0.00	52.70	126	1,950	6.46%	大買/鉅額交易
2021/05/19	1	50.30	1	52.20	52.20	0	1,956	0.00%
2021/05/18	0	0.00	1	52.00	52.30	-1	1,972	-0.05%
2021/05/11	1	58.50	1	59.80	58.10	0	1,985	0.00%
2021/05/05	1	60.60	1	61.40	62.50	0	2,648	0.00%
2021/04/27	0	0.00	1	64.40	64.50	-1	2,735	-0.04%
2021/04/26	0	0.00	1	63.10	63.20	-1	2,801	-0.04%
2021/04/21	10	63.40	2	63.50	63.30	8	3,040	0.26%
2021/04/19	3	63.33	0	0.00	63.90	3	3,074	0.10%
2021/04/13	32	64.59	0	0.00	64.10	32	3,112	1.03%
2021/04/12	10	66.40	0	0.00	65.30	10	3,118	0.32%
2021/04/09	1	65.90	0	0.00	65.90	1	3,114	0.03%
2021/04/08	0	0.00	3	66.70	66.70	-3	3,110	-0.10%
2021/03/31	20	66.56	0	0.00	66.20	20	3,096	0.65%
2021/03/30	10	65.70	0	0.00	65.80	10	3,170	0.32%
2021/03/26	11	65.04	0	0.00	65.00	11	3,224	0.34%
2021/03/24	5	66.96	31	67.00	66.60	-26	3,182	-0.82%
2021/03/22	0	0.00	15	69.40	69.10	-15	3,030	-0.49%
2021/03/19	0	0.00	11	70.05	69.80	-11	3,003	-0.37%
2021/03/18	1	69.60	3	69.10	69.20	-2	2,957	-0.07%
2021/03/17	0	0.00	15	67.30	68.20	-15	2,960	-0.51%
2021/03/16	45	66.79	15	68.04	67.90	30	3,065	0.98%
2021/03/09	6	63.30	0	0.00	64.30	6	3,316	0.18%
2021/03/03	4	64.00	0	0.00	65.50	4	3,684	0.11%
2021/02/26	2	65.80	0	0.00	65.90	2	3,718	0.05%
2021/02/24	0	0.00	5	66.70	66.40	-5	3,841	-0.13%
2021/02/23	5	68.70	3	68.80	68.30	2	3,880	0.05%
2021/02/19	0	0.00	1	67.80	67.50	-1	3,986	-0.03%
2021/02/18	0	0.00	5	67.52	67.40	-5	4,002	-0.12%
2021/02/17	0	0.00	5	67.06	66.20	-5	4,053	-0.12%
2021/02/05	0	0.00	3	64.80	64.20	-3	4,058	-0.07%
2021/02/04	0	0.00	13	64.98	64.80	-13	4,109	-0.32%
2021/02/03	3	66.30	1	66.20	65.50	2	4,150	0.05%
2021/02/02	5	65.00	0	0.00	65.40	5	4,231	0.12%
2021/02/01	6	65.12	0	0.00	65.90	6	4,302	0.14%
2021/01/29	35	67.36	0	0.00	66.70	35	4,422	0.79%
2021/01/28	2	69.00	32	68.67	68.70	-30	4,302	-0.70%
2021/01/27	11	66.99	20	70.23	66.30	-9	4,085	-0.22%
2021/01/26	1	65.70	9	66.81	65.80	-8	3,880	-0.21%
2021/01/21	5	64.50	0	0.00	64.20	5	3,892	0.13%
2021/01/20	10	64.50	0	0.00	63.80	10	3,926	0.25%
2021/01/19	10	67.32	31	67.81	66.90	-21	3,938	-0.53%
2021/01/18	17	67.23	0	0.00	66.90	17	3,929	0.43%
2021/01/15	0	0.00	29	65.30	65.90	-29	3,882	-0.75%
2021/01/14	0	0.00	33	64.86	65.30	-33	3,933	-0.84%
2021/01/13	1	62.00	0	0.00	62.00	1	4,401	0.02%
2021/01/11	5	62.30	1	62.20	62.30	4	4,486	0.09%
2021/01/08	10	61.60	5	61.60	61.70	5	4,584	0.11%
2021/01/07	5	62.20	3	61.90	62.10	2	4,695	0.04%
2021/01/06	15	63.21	10	61.80	62.20	5	4,805	0.10%
2021/01/05	0	0.00	5	62.80	63.00	-5	4,934	-0.10%
2021/01/04	0	0.00	6	64.00	64.20	-6	4,964	-0.12%
2020/12/31	0	0.00	51	64.98	64.90	-51	5,063	-1.01%
2020/12/28	2	64.90	1	65.00	64.80	1	5,272	0.02%
2020/12/24	3	66.60	1	66.00	65.80	2	5,420	0.04%
2020/12/23	1	62.00	0	0.00	64.70	1	5,408	0.02%
2020/12/21	5	62.10	0	0.00	62.30	5	5,671	0.09%
2020/12/17	0	0.00	1	64.20	64.30	-1	5,931	-0.02%
2020/12/16	1	64.20	0	0.00	64.10	1	6,066	0.02%
2020/12/15	10	64.15	5	63.60	63.40	5	6,170	0.08%
2020/12/11	16	64.41	15	65.57	63.30	1	6,513	0.02%
2020/12/10	35	65.76	5	66.00	65.30	30	6,504	0.46%
2020/12/09	0	0.00	10	64.20	63.90	-10	6,436	-0.16%
2020/12/08	40	63.03	0	0.00	63.70	40	6,553	0.61%
2020/12/04	55	63.32	0	0.00	62.60	55	6,687	0.82%
2020/12/03	14	64.09	0	0.00	63.80	14	6,785	0.21%
2020/11/27	0	0.00	5	69.50	69.50	-5	6,956	-0.07%
2020/11/25	0	0.00	1	70.00	69.70	-1	7,796	-0.01%
2020/11/24	16	70.39	4	71.30	70.40	12	7,972	0.15%
2020/11/23	0	0.00	34	71.04	71.50	-34	8,254	-0.41%
2020/11/20	0	0.00	4	69.70	69.60	-4	8,466	-0.05%
2020/11/19	3	69.10	6	69.27	68.80	-3	8,941	-0.03%
2020/11/18	0	0.00	2	68.70	69.80	-2	9,056	-0.02%
2020/11/17	3	68.90	20	68.80	68.40	-17	9,244	-0.18%
2020/11/16	1	69.40	0	0.00	68.70	1	9,482	0.01%
2020/11/13	11	68.77	1	69.40	69.10	10	9,703	0.10%
2020/11/12	36	68.74	1	68.10	68.00	35	9,926	0.35%
2020/11/11	3	68.40	0	0.00	67.90	3	10,340	0.03%
2020/11/10	1	69.40	5	68.52	68.10	-4	10,724	-0.04%
2020/11/09	0	0.00	1	68.70	68.90	-1	11,240	-0.01%
2020/11/06	2	67.70	0	0.00	67.70	2	11,460	0.02%
2020/11/04	5	66.50	0	0.00	66.80	5	11,654	0.04%
2020/11/03	1	65.20	1	65.30	65.00	0	11,901	0.00%
2020/10/29	0	0.00	5	64.30	65.00	-5	12,730	-0.04%
2020/10/28	3	66.20	1	66.40	66.20	2	12,750	0.02%
2020/10/27	0	0.00	10	67.00	68.00	-10	12,776	-0.08%
2020/10/26	1	67.20	0	0.00	66.90	1	13,043	0.01%
2020/10/23	1	69.30	0	0.00	69.40	1	13,250	0.01%
2020/10/22	34	69.18	1	67.90	68.40	33	13,282	0.25%
2020/10/21	31	74.34	33	74.28	69.50	-2	13,215	-0.02%
2020/10/20	3	70.63	5	70.66	71.00	-2	12,729	-0.02%
2020/10/19	0	0.00	21	70.00	70.10	-21	12,720	-0.17%
2020/10/16	21	67.96	1	68.10	68.60	20	12,720	0.16%
2020/10/15	7	70.21	6	72.33	68.50	1	12,628	0.01%
2020/10/14	2	71.90	19	71.48	71.90	-17	12,530	-0.14%
2020/10/13	4	70.95	16.6	70.77	70.20	-12.6	12,454	-0.10%
2020/10/12	3	69.20	0	0.00	68.00	3	12,348	0.02%
2020/10/08	10	69.70	5	68.90	68.90	5	12,348	0.04%
2020/10/05	0	0.00	5	65.00	66.70	-5	12,298	-0.04%
2020/09/30	0	0.00	2	65.00	65.20	-2	12,311	-0.02%
2020/09/29	11	64.40	0	0.00	63.70	11	12,351	0.09%
2020/09/28	3	65.27	1	66.60	65.20	2	12,376	0.02%
2020/09/25	13	68.65	34	65.59	65.00	-21	12,408	-0.17%
2020/09/24	35	70.47	17	70.23	68.00	18	12,452	0.14%
2020/09/23	10	70.15	16	71.19	71.90	-6	12,462	-0.05%
2020/09/22	8	69.98	3	70.63	68.60	5	12,353	0.04%
2020/09/21	17	70.23	16	71.15	71.20	1	12,464	0.01%
2020/09/18	53	71.76	7	71.90	70.60	46	12,363	0.37%
2020/09/17	16	72.15	32	72.23	71.10	-16	12,289	-0.13%
2020/09/16	14	70.63	36	69.81	70.30	-22	12,113	-0.18%
2020/09/15	31	67.70	0	0.00	66.80	31	12,036	0.26%
2020/09/14	11	67.10	2	66.60	68.10	9	12,215	0.07%
2020/09/11	10	68.72	0	0.00	66.60	10	12,511	0.08%
2020/09/10	26	71.20	0	0.00	69.50	26	12,547	0.21%
2020/09/09	20	69.21	19	69.89	71.00	1	12,540	0.01%
2020/09/08	4	70.78	4	70.88	70.20	0	12,480	0.00%
2020/09/07	10	70.00	2	69.20	68.50	8	12,342	0.06%
2020/09/04	19	69.87	1	70.90	70.50	18	12,320	0.15%
2020/09/03	3	72.33	3	70.00	70.50	0	12,474	0.00%
2020/09/01	22	75.22	12	72.80	72.50	10	12,242	0.08%
2020/08/31	2	73.00	2	74.50	73.50	0	11,881	0.00%
2020/08/28	4	69.33	1	69.50	69.30	3	11,452	0.03%
2020/08/25	6	64.92	11	64.90	68.00	-5	10,874	-0.05%
2020/08/24	8	62.60	16	63.69	63.90	-8	10,490	-0.08%
2020/08/21	18	63.61	5	64.10	62.80	13	10,397	0.13%
2020/08/20	10	61.30	4	61.50	62.60	6	10,254	0.06%
2020/08/19	20	67.25	27	67.22	65.30	-7	10,087	-0.07%
2020/08/18	4	70.70	3	69.50	67.40	1	9,851	0.01%
2020/08/17	11	68.97	14	69.51	72.50	-3	9,610	-0.03%
2020/08/14	1	67.00	8	67.38	68.40	-7	9,199	-0.08%
2020/08/13	3	64.90	2	64.55	62.20	1	8,769	0.01%
2020/08/12	0	0.00	51	55.87	59.00	-51	8,148	-0.63%
2020/08/10	0	0.00	7	54.57	54.50	-7	7,687	-0.09%
2020/08/07	45	53.87	191	54.32	53.80	-146	7,532	-1.94%	大賣/鉅額交易
2020/08/06	1	53.10	85	52.66	50.80	-84	7,271	-1.16%
2020/08/05	45	51.52	128	51.18	52.40	-83	7,014	-1.18%	大賣/
2020/08/04	133	47.88	110	49.38	47.65	23	6,718	0.34%	大買/大賣/
2020/08/03	11	46.52	2	47.05	46.90	9	6,440	0.14%
2020/07/31	2	45.55	17	46.67	46.55	-15	6,389	-0.23%
2020/07/30	241	46.54	115	47.07	46.75	126	6,358	1.98%	大買/大賣/鉅額交易
2020/07/29	20	43.53	484	44.43	46.50	-464	6,142	-7.55%	大賣/鉅額交易
2020/07/28	19	42.65	14	42.33	42.95	5	5,892	0.08%
2020/07/27	0	0.00	76	43.06	42.50	-76	5,856	-1.30%
2020/07/24	40	41.36	62	42.22	41.65	-22	5,849	-0.38%
2020/07/23	25	42.18	15	42.78	41.85	10	5,884	0.17%
2020/07/22	0	0.00	69	42.14	42.20	-69	5,902	-1.17%
2020/07/21	99	40.17	0	0.00	40.25	99	5,859	1.69%
2020/07/20	50	38.64	66	39.95	40.00	-16	5,885	-0.27%
2020/07/17	65	39.70	18	40.38	39.30	47	5,909	0.80%
2020/07/16	47	39.43	19	39.72	39.45	28	5,928	0.47%
2020/07/15	68	40.21	35	40.22	39.80	33	5,889	0.56%
2020/07/14	89	41.36	27	41.52	40.80	62	5,915	1.05%
2020/07/13	28	42.29	31	42.82	41.75	-3	5,899	-0.05%
2020/07/10	145	42.86	106	42.29	41.70	39	5,862	0.67%	大買/大賣/
2020/07/09	0	0.00	209	44.80	44.95	-209	5,790	-3.61%	大賣/鉅額交易
2020/07/08	0	0.00	31	44.22	44.75	-31	5,739	-0.54%
2020/07/07	38	42.14	98	43.59	42.75	-60	5,627	-1.07%
2020/07/06	14	41.94	40	42.43	42.80	-26	5,554	-0.47%
2020/07/03	11	41.47	62	41.46	41.75	-51	5,510	-0.93%
2020/07/02	11	41.55	52	41.63	41.25	-41	5,425	-0.76%
2020/07/01	15	39.38	7	40.30	39.30	8	5,310	0.15%
2020/06/30	10	40.13	88	39.46	40.10	-78	5,257	-1.48%
2020/06/29	15	37.85	29	37.68	37.80	-14	5,209	-0.27%
2020/06/24	21	37.21	20	37.80	37.15	1	5,224	0.02%
2020/06/23	2	37.50	0	0.00	37.50	2	5,231	0.04%
2020/06/22	26	37.57	10	37.93	37.20	16	5,196	0.31%
2020/06/19	332	38.52	7	39.51	37.85	325	5,180	6.27%	大買/鉅額交易
2020/06/18	0	0.00	302	38.66	39.45	-302	4,987	-6.06%	大賣/鉅額交易
2020/06/17	43	35.97	83	36.19	35.90	-40	4,669	-0.86%
2020/06/16	17	34.41	43	34.54	34.55	-26	4,502	-0.58%
2020/06/15	139	33.72	1	33.75	33.15	138	4,405	3.13%	大買/鉅額交易
2020/06/12	29	32.71	0	0.00	33.30	29	4,416	0.66%
2020/06/11	59	34.13	27	34.10	33.65	32	4,454	0.72%
2020/06/10	93	36.83	216	37.54	35.55	-123	4,425	-2.78%	大賣/鉅額交易
2020/06/09	8	36.72	164	36.71	36.65	-156	4,268	-3.65%	大賣/鉅額交易
2020/06/08	1	35.65	66	35.76	35.65	-65	4,266	-1.52%
2020/06/05	11	35.76	64	36.49	35.50	-53	4,345	-1.22%
2020/06/04	0	0.00	41	35.62	35.85	-41	4,346	-0.94%
2020/06/03	67	35.36	154	35.60	34.90	-87	4,323	-2.01%	大賣/
2020/06/02	95	34.71	26	34.92	35.05	69	4,203	1.64%
2020/06/01	13	35.34	26	35.36	35.50	-13	4,134	-0.31%
2020/05/29	31	36.39	13	35.55	36.15	18	4,056	0.44%
2020/05/28	33	34.28	134	34.23	35.00	-101	3,942	-2.56%	大賣/鉅額交易
2020/05/27	0	0.00	136	34.09	33.45	-136	3,800	-3.58%	大賣/鉅額交易
2020/05/26	2	33.25	7	32.96	33.25	-5	3,756	-0.13%
2020/05/25	82	32.26	18	32.14	32.80	64	3,677	1.74%
2020/05/22	55	31.32	7	31.61	31.20	48	3,647	1.32%
2020/05/21	262	30.72	33	30.90	31.90	229	3,642	6.29%	大買/鉅額交易
2020/05/20	15	29.47	50	29.15	29.10	-35	3,580	-0.98%
2020/05/19	0	0.00	8	29.17	28.95	-8	3,564	-0.22%
2020/05/18	30	29.22	0	0.00	28.75	30	3,564	0.84%
2020/05/15	47	29.13	20	28.98	28.85	27	3,583	0.75%
2020/05/14	75	30.35	40	30.00	29.90	35	3,546	0.99%
2020/05/13	5	31.65	8	32.39	31.60	-3	3,513	-0.09%
2020/05/12	0	0.00	6	32.63	32.35	-6	3,502	-0.17%
2020/05/11	26	32.14	0	0.00	32.00	26	3,488	0.75%
2020/05/08	2	33.38	0	0.00	32.80	2	3,435	0.06%
2020/05/07	2	33.00	30	33.20	33.25	-28	3,423	-0.82%
2020/05/06	5	33.15	21	33.55	33.20	-16	3,421	-0.47%
2020/05/05	2	33.85	81	34.24	34.00	-79	3,389	-2.33%
2020/05/04	5	32.15	21	32.44	32.20	-16	3,290	-0.49%
2020/04/30	10	33.60	25	33.90	33.45	-15	3,289	-0.46%
2020/04/29	211	33.05	50	33.70	33.40	161	3,270	4.92%	大買/鉅額交易
2020/04/28	40	32.31	70	32.68	33.30	-30	3,216	-0.93%
2020/04/27	0	0.00	15	32.20	32.20	-15	3,203	-0.47%
2020/04/24	0	0.00	2	31.40	31.00	-2	3,252	-0.06%
2020/04/23	1	31.50	0	0.00	31.65	1	3,276	0.03%
2020/04/22	0	0.00	2	30.60	30.80	-2	3,273	-0.06%
2020/04/21	2	30.05	2	30.85	29.50	0	3,234	0.00%
2020/04/17	6	32.77	1	32.10	32.00	5	3,225	0.16%
2020/04/16	6	31.97	3	31.67	32.00	3	3,168	0.09%
2020/04/15	74	31.62	11	32.05	31.95	63	3,167	1.99%
2020/04/14	10	31.51	2	31.48	31.50	8	3,148	0.25%
2020/04/13	1	30.50	10	31.22	30.00	-9	3,105	-0.29%
2020/04/10	61	30.93	0	0.00	30.70	61	3,082	1.98%
2020/04/09	0	0.00	11	31.56	31.30	-11	3,082	-0.36%
2020/04/08	2	31.05	33	31.43	31.50	-31	3,068	-1.01%
2020/04/07	15	28.92	29	29.48	30.55	-14	3,067	-0.46%
2020/04/06	0	0.00	12	27.55	27.80	-12	2,988	-0.40%
2020/04/01	3	25.40	0	0.00	25.30	3	2,921	0.10%
2020/03/31	25	26.52	39	26.70	26.55	-14	2,890	-0.48%
2020/03/27	10	24.40	11	24.14	24.00	-1	2,750	-0.04%
2020/03/26	46	23.42	10	23.90	24.50	36	2,734	1.32%
2020/03/25	10	22.74	16	23.18	22.85	-6	2,835	-0.21%
2020/03/24	29	21.93	4	21.83	22.15	25	3,032	0.82%
2020/03/23	32	20.90	2	21.50	20.90	30	3,120	0.96%
2020/03/20	8	22.84	9	23.06	23.20	-1	3,200	-0.03%
2020/03/19	37	21.88	22	21.93	21.80	15	3,453	0.43%
2020/03/18	14	25.32	0	0.00	24.20	14	3,747	0.37%
2020/03/17	11	25.81	10	25.40	25.40	1	3,991	0.03%
2020/03/16	237	30.36	52	28.24	28.20	185	3,997	4.63%	大買/鉅額交易
2020/03/13	98	29.47	53	30.46	31.25	45	3,945	1.14%
2020/03/12	35	32.14	40	33.12	32.50	-5	3,852	-0.13%
2020/03/11	65	34.57	85	35.32	35.45	-20	3,867	-0.52%
2020/03/10	56	30.04	47	31.32	32.65	9	3,761	0.24%
2020/03/09	35	31.91	25	31.39	31.15	10	3,662	0.27%
2020/03/06	0	0.00	1	32.80	32.80	-1	3,652	-0.03%
2020/03/05	5	33.05	1	33.60	33.05	4	3,693	0.11%
2020/03/04	0	0.00	5	32.85	32.85	-5	3,694	-0.14%
2020/03/03	35	34.06	33	34.69	33.70	2	3,706	0.05%
2020/02/27	13	32.78	11	33.00	31.90	2	3,673	0.05%
2020/02/26	0	0.00	6	33.46	33.05	-6	3,640	-0.16%
2020/02/25	22	32.79	5	33.44	33.40	17	3,622	0.47%
2020/02/24	23	33.54	5	34.29	33.50	18	3,605	0.50%
2020/02/21	1	35.10	2	35.15	35.00	-1	3,583	-0.03%
2020/02/20	30	35.50	0	0.00	35.25	30	3,588	0.84%
2020/02/19	22	35.23	22	35.68	35.70	0	3,622	0.00%
2020/02/18	22	35.23	7	35.28	35.15	15	3,641	0.41%
2020/02/17	10	36.35	0	0.00	36.20	10	3,651	0.27%
2020/02/14	1	36.00	2	36.95	36.80	-1	3,669	-0.03%
2020/02/13	131	36.88	2	36.43	35.90	129	3,692	3.49%	大買/鉅額交易
2020/02/12	21	36.56	0	0.00	36.70	21	3,786	0.55%
2020/02/11	20	35.95	4	36.18	36.00	16	3,835	0.42%
2020/02/10	55	35.06	53	35.65	35.80	2	3,857	0.05%
2020/02/07	63	36.52	0	0.00	36.30	63	3,899	1.62%
2020/02/06	0	0.00	54	37.92	37.90	-54	3,939	-1.37%
2020/02/05	0	0.00	1	36.70	36.80	-1	3,955	-0.03%
2020/02/04	1	36.25	0	0.00	37.75	1	4,067	0.02%
2020/02/03	0	0.00	3	34.92	36.50	-3	4,168	-0.07%
2020/01/31	13	37.49	5	37.50	37.20	8	4,529	0.18%
2020/01/30	72	37.86	10	38.05	37.50	62	4,568	1.36%
2020/01/20	0	0.00	299	41.29	41.60	-299	4,567	-6.55%	大賣/鉅額交易
2020/01/17	1	39.75	7	40.04	39.90	-6	4,563	-0.13%
2020/01/16	1	39.25	15	39.53	39.30	-14	4,610	-0.30%
2020/01/15	0	0.00	13	38.01	38.30	-13	4,674	-0.28%
2020/01/14	37	38.16	0	0.00	38.50	37	4,783	0.77%
2020/01/13	10	37.05	6	36.96	37.40	4	4,853	0.08%
2020/01/10	45	35.96	0	0.00	35.60	45	4,929	0.91%
2020/01/09	2	36.00	0	0.00	35.90	2	5,147	0.04%
2020/01/08	6	36.05	5	36.35	36.10	1	5,915	0.02%
2020/01/07	30	36.73	0	0.00	36.50	30	6,491	0.46%
2020/01/06	1	37.40	0	0.00	37.10	1	6,662	0.02%
2020/01/03	27	37.78	18	37.86	37.30	9	6,787	0.13%
2020/01/02	5	38.64	0	0.00	38.55	5	7,228	0.07%
2019/12/31	59	38.94	6	38.92	39.00	53	7,504	0.71%
2019/12/30	1	39.15	5	39.45	39.85	-4	7,489	-0.05%
2019/12/27	40	39.54	0	0.00	39.20	40	7,535	0.53%
2019/12/26	0	0.00	7	39.74	39.75	-7	7,616	-0.09%
2019/12/25	17	39.28	11	39.69	39.70	6	7,639	0.08%
2019/12/24	70	39.58	4	40.23	39.70	66	7,703	0.86%
2019/12/23	50	39.00	2	39.90	39.00	48	7,707	0.62%
2019/12/20	6	39.48	2	39.70	39.80	4	7,716	0.05%
2019/12/19	152	39.91	15	39.70	39.05	137	7,609	1.80%	大買/鉅額交易
2019/12/18	0	0.00	82	43.35	43.35	-82	7,431	-1.10%
2019/12/17	2	42.50	139	43.01	43.10	-137	7,484	-1.83%	大賣/鉅額交易
2019/12/16	10	43.41	120	43.02	43.20	-110	7,401	-1.49%	大賣/鉅額交易
2019/12/13	80	42.05	128	42.84	41.15	-48	7,155	-0.67%	大賣/
2019/12/12	23	40.34	56	39.83	40.85	-33	6,894	-0.48%
2019/12/11	10	37.10	25	37.72	37.80	-15	6,651	-0.23%
2019/12/10	20	36.73	0	0.00	36.55	20	6,868	0.29%
2019/12/06	1	37.20	1	37.60	36.90	0	7,213	0.00%
2019/12/04	10	35.40	0	0.00	35.50	10	7,178	0.14%
2019/12/03	10	35.50	5	35.20	35.75	5	7,256	0.07%
2019/12/02	30	35.63	3	35.65	35.40	27	7,328	0.37%
2019/11/29	13	36.20	1	36.10	36.10	12	7,345	0.16%
2019/11/28	9	36.50	0	0.00	36.85	9	7,385	0.12%
2019/11/26	9	36.30	0	0.00	36.55	9	7,519	0.12%
2019/11/25	14	36.55	0	0.00	36.25	14	7,661	0.18%
2019/11/22	15	36.20	0	0.00	36.00	15	7,712	0.19%
2019/11/21	39	36.33	0	0.00	36.50	39	7,819	0.50%
2019/11/19	27	36.85	26	36.69	36.65	1	8,003	0.01%
2019/11/18	127	36.48	5	36.35	37.25	122	8,133	1.50%	大買/鉅額交易
2019/11/15	83	37.19	2	37.08	36.80	81	8,235	0.98%
2019/11/14	6	36.96	5	37.00	37.15	1	8,468	0.01%
2019/11/13	5	36.57	4	36.46	36.40	1	8,733	0.01%
2019/11/12	30	36.72	16	36.75	36.85	14	8,846	0.16%
2019/11/11	55	36.41	3	36.35	36.40	52	9,150	0.57%
2019/11/08	92	38.15	8	38.17	38.10	84	9,222	0.91%
2019/11/06	21	37.61	0	0.00	38.00	21	9,661	0.22%
2019/11/05	1	37.60	3	37.20	38.20	-2	9,871	-0.02%
2019/11/04	4	37.64	0	0.00	37.55	4	10,207	0.04%
2019/11/01	12	37.17	6	37.62	38.00	6	10,398	0.06%
2019/10/31	80	38.06	0	0.00	37.40	80	10,604	0.75%
2019/10/30	65	39.03	0	0.00	37.60	65	11,345	0.57%
2019/10/29	20	42.50	0	0.00	41.00	20	11,324	0.18%
2019/10/28	12	42.24	0	0.00	42.45	12	11,523	0.10%
2019/10/23	3	44.35	7	44.46	43.80	-4	11,480	-0.03%
2019/10/22	6	44.07	2	43.90	43.90	4	11,430	0.03%
2019/10/21	1	44.20	0	0.00	44.20	1	11,398	0.01%
2019/10/18	2	44.60	0	0.00	44.95	2	11,464	0.02%
2019/10/17	12	44.11	3	44.33	44.55	9	11,485	0.08%
2019/10/16	5	43.67	41	46.05	43.50	-36	11,466	-0.31%
2019/10/15	0	0.00	117	41.57	43.45	-117	10,853	-1.08%	大賣/鉅額交易
2019/10/14	36	39.38	30	40.73	39.50	6	10,371	0.06%
2019/10/09	2	37.85	3	38.38	38.35	-1	10,313	-0.01%
2019/10/08	51	38.43	1	37.40	37.30	50	10,275	0.49%
2019/10/07	1	39.60	42	38.52	39.60	-41	9,884	-0.41%
2019/10/04	12	36.10	21	36.36	36.00	-9	9,755	-0.09%
2019/10/03	40	37.33	13	37.40	36.70	27	9,868	0.27%
2019/10/02	73	37.24	16	37.60	37.45	57	9,920	0.57%
2019/10/01	67	35.91	0	0.00	36.15	67	9,932	0.67%
2019/09/24	1	37.90	1	37.70	37.40	0	10,136	0.00%
2019/09/23	5	37.40	0	0.00	37.40	5	10,108	0.05%
2019/09/20	1	38.85	1	38.65	38.45	0	10,035	0.00%
2019/09/17	0	0.00	5	37.30	37.15	-5	9,763	-0.05%
2019/09/12	5	39.80	30	40.41	39.20	-25	9,625	-0.26%
2019/09/11	5	38.90	5	38.40	39.00	0	9,314	0.00%
2019/09/10	0	0.00	2	37.10	37.65	-2	9,092	-0.02%
2019/09/09	8	36.84	2	37.03	36.90	6	8,909	0.07%
2019/09/06	1	37.45	0	0.00	37.35	1	8,868	0.01%
2019/09/05	5	36.96	13	37.29	37.80	-8	8,807	-0.09%
2019/09/04	15	36.86	11	37.35	36.65	4	8,716	0.05%
2019/09/03	3	37.17	1	37.95	37.20	2	8,612	0.02%
2019/09/02	12	37.15	9	37.51	38.20	3	8,549	0.04%
2019/08/30	4	37.61	6	38.00	37.30	-2	8,486	-0.02%
2019/08/29	27	37.11	8.2	37.34	37.05	18.8	8,397	0.22%
2019/08/28	4	38.34	6	39.26	38.05	-2	8,289	-0.02%
2019/08/27	2	37.45	2	37.65	37.15	0	8,125	0.00%
2019/08/26	6	38.12	0	0.00	37.00	6	8,056	0.07%
2019/08/23	2	40.10	2	40.40	39.60	0	7,933	0.00%
2019/08/22	9	41.09	8	41.50	40.55	1	7,845	0.01%
2019/08/21	5	39.57	4	40.64	41.50	1	7,702	0.01%
2019/08/20	1	40.20	0	0.00	40.10	1	7,552	0.01%
2019/08/16	0	0.00	10	41.37	41.70	-10	7,134	-0.14%
2019/08/15	2	38.85	0	0.00	39.50	2	6,816	0.03%
2019/08/14	16.2	40.60	14	40.59	40.50	2.2	6,681	0.03%
2019/08/13	6	37.86	3	38.62	38.60	3	6,335	0.05%
2019/08/12	1	38.10	2	39.55	37.50	-1	6,146	-0.02%
2019/08/08	0	0.00	3	38.35	39.25	-3	5,860	-0.05%
2019/08/07	3	37.62	1	38.00	35.70	2	5,612	0.04%
2019/08/06	4	35.40	1	36.25	36.00	3	5,343	0.06%
2019/08/02	11	41.42	0	0.00	39.55	11	4,705	0.23%
2019/08/01	12	41.94	19	41.98	42.90	-7	4,364	-0.16%
2019/07/31	10	37.62	18	38.09	39.90	-8	3,490	-0.23%
2019/07/30	6	36.88	9	36.09	36.75	-3	3,115	-0.10%
2019/07/26	2	33.55	5	33.80	33.55	-3	2,786	-0.11%
2019/07/25	5	33.02	1	33.40	32.80	4	2,671	0.15%
2019/07/24	0	0.00	2	34.38	34.20	-2	2,579	-0.08%
2019/07/23	0	0.00	4	33.65	33.95	-4	2,509	-0.16%
2019/07/22	6	33.84	0	0.00	33.55	6	2,412	0.25%
2019/07/19	0	0.00	4	31.00	32.80	-4	2,226	-0.18%
2019/07/18	6	32.34	2	32.90	30.30	4	2,079	0.19%
2019/07/17	5	29.11	9	29.76	30.00	-4	1,856	-0.22%
2019/07/16	3	26.95	82	27.00	27.30	-79	1,670	-4.73%
2019/07/15	80	26.05	4	26.30	26.40	76	1,554	4.89%
2019/07/12	3	25.30	0	0.00	25.20	3	1,419	0.21%
2019/07/09	1	26.40	15	25.70	26.50	-14	1,049	-1.33%
2019/07/08	0	0.00	1.9	25.60	25.80	-1.9	890	-0.21%
2019/07/04	5	23.30	0	0.00	23.25	5	667	0.75%
2019/07/03	5	22.58	0	0.00	22.80	5	561	0.89%
2019/07/02	5	21.60	10	21.45	21.95	-5	440	-1.14%
2019/06/12	0.3	17.70	0	0.00	17.70	0.3	296	0.09%
2019/04/24	0	0.00	2	18.95	18.90	-2	303	-0.66%
2019/04/15	0	0.00	1	18.95	19.00	-1	292	-0.34%
2019/04/10	0	0.00	5.9	18.90	18.90	-5.9	268	-2.21%
2019/04/08	1	18.60	0	0.00	18.90	1	243	0.41%
2019/03/28	18	18.75	0	0.00	18.85	18	183	9.79%
2019/01/23	0	0.00	0.4	17.35	17.40	-0.4	227	-0.19%
2018/12/07	0	0.00	8	17.90	18.00	-8	378	-2.11%
2018/10/19	0	0.00	0.6	15.00	15.10	-0.6	574	-0.11%
2018/09/27	10	16.20	0	0.00	16.20	10	834	1.20%
2018/08/14	0	0.00	0	17.90	18.00	0	995	0.00%
2018/07/27	0	0.00	3.4	18.83	19.20	-3.4	840	-0.40%
2018/07/11	0	0.00	21	17.10	16.80	-21	617	-3.40%
2018/01/12	0	0.00	5	17.20	17.15	-5	292	-1.71%