精元 (2387)-群益金鼎券商分點個股進出

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
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/11/20	0	0.00	52	62.86	62.70	-52	862	-6.03%
2024/11/19	48	63.67	2	63.15	63.30	46	842	5.46%
2024/11/18	1	62.00	52.2	61.72	62.70	-51.2	812	-6.30%
2024/11/15	88.2	62.80	22	62.62	62.20	66.2	804	8.23%
2024/11/13	8	59.80	20	60.01	60.30	-12	665	-1.80%
2024/11/12	41	59.78	1	59.10	59.70	40	634	6.30%
2024/11/11	1	58.20	68	56.46	58.20	-67	592	-11.30%
2024/11/08	77	56.14	0	0.00	56.00	77	591	13.01%
2024/11/07	0	0.00	14	56.29	56.80	-14	597	-2.34%
2024/11/05	36.1	55.65	0	0.00	55.50	36.1	608	5.92%
2024/11/04	97.9	55.99	0	0.00	55.60	97.9	626	15.63%
2024/11/01	41.2	56.35	0	0.00	56.40	41.2	651	6.33%
2024/10/29	1	56.00	1	56.30	56.00	0	683	0.00%
2024/10/28	23.2	56.61	0	0.00	56.60	23.2	680	3.41%
2024/10/23	0.3	57.30	0	0.00	57.00	0.3	709	0.04%
2024/10/21	1	57.00	0	0.00	57.00	1	730	0.14%
2024/10/15	26	55.50	0	0.00	55.50	26	743	3.50%
2024/10/14	33.8	55.43	0	0.00	55.40	33.8	744	4.55%
2024/10/11	23.4	55.61	0	0.00	55.60	23.4	745	3.14%
2024/10/07	0	0.00	1	57.50	57.60	-1	827	-0.12%
2024/09/30	3	56.03	3	55.90	55.90	0	878	0.00%
2024/09/20	1	57.40	1	57.60	57.60	0	899	0.00%
2024/09/18	18.4	56.61	0	0.00	56.60	18.4	920	2.00%
2024/09/16	9.9	57.54	2	57.65	57.50	7.9	918	0.86%
2024/09/09	4	58.10	4	57.70	58.10	0	908	0.00%
2024/09/06	2	57.75	2	58.25	58.50	0	908	0.00%
2024/09/05	1	57.60	1	57.10	57.10	0	914	0.00%
2024/09/04	0	57.10	0	0.00	56.90	0	925	0.00%
2024/09/03	4	59.05	4	58.90	58.90	0	919	0.00%
2024/08/28	1	59.60	1	60.00	59.60	0	934	0.00%
2024/08/26	2	59.40	2	60.40	59.40	0	945	0.00%
2024/08/20	1	60.40	1	60.70	59.10	0	945	0.00%
2024/08/13	0	0.00	8	58.90	58.80	-8	931	-0.86%
2024/08/06	0	0.00	2	51.05	52.00	-2	913	-0.22%
2024/08/05	0	52.90	2	51.85	51.80	-2	915	-0.21%
2024/07/30	0	53.80	164	53.76	54.30	-164	901	-18.18%	大賣/鉅額交易
2024/07/26	0	0.00	1	54.00	54.30	-1	903	-0.11%
2024/07/22	0	0.00	7	54.11	54.70	-7	907	-0.77%
2024/07/19	0.1	56.48	4	55.45	55.50	-3.9	900	-0.43%
2024/07/12	0	0.00	3	57.40	57.70	-3	903	-0.33%
2024/07/10	0	56.60	16	56.60	56.50	-16	930	-1.71%
2024/07/09	6	57.35	296	57.23	56.50	-290	931	-31.13%	大賣/鉅額交易
2024/07/08	32	60.08	0	0.00	59.70	32	885	3.62%
2024/07/05	3	60.50	0	0.00	60.50	3	878	0.34%
2024/07/04	39	61.07	1	61.00	60.80	38	879	4.32%
2024/07/01	4	61.00	0	0.00	61.00	4	882	0.45%
2024/06/28	11.8	60.14	0	0.00	60.10	11.8	888	1.33%
2024/06/19	2	59.80	0	0.00	59.80	2	1,103	0.18%
2024/06/11	0	0.00	2	59.90	59.80	-2	1,230	-0.16%
2024/06/06	0	0.00	1	61.00	60.60	-1	1,276	-0.08%
2024/05/17	0	0.00	12	62.30	62.70	-12	1,701	-0.71%
2024/05/14	12	61.90	0	0.00	62.20	12	1,920	0.62%
2024/05/09	0	0.00	2	64.00	63.00	-2	1,914	-0.10%
2024/05/08	10	63.30	11	63.78	63.90	-1	1,899	-0.05%
2024/05/02	0	0.00	8	62.30	62.40	-8	1,869	-0.43%
2024/04/26	8	60.60	0	0.00	60.70	8	1,874	0.43%
2024/04/22	2	59.00	1	59.00	58.80	1	1,897	0.05%
2024/04/19	3	59.00	5	58.86	59.70	-2	1,893	-0.11%
2024/04/16	0	0.00	2	59.40	59.40	-2	1,939	-0.10%
2024/04/15	0	0.00	1	61.40	61.30	-1	1,928	-0.05%
2024/04/11	3	62.00	0	0.00	62.10	3	2,036	0.15%
2024/04/10	11	63.05	6	62.92	62.70	5	2,056	0.24%
2024/04/09	5	63.00	5	62.12	61.90	0	2,057	0.00%
2024/04/08	2	62.90	2	62.70	62.90	0	2,060	0.00%
2024/04/03	0	0.00	1	62.80	62.90	-1	2,069	-0.05%
2024/04/02	8	63.60	11	63.60	63.60	-3	2,080	-0.14%
2024/04/01	133.1	64.70	5	64.42	64.50	128.1	2,109	6.07%	大買/鉅額交易
2024/03/29	0.1	62.80	5	63.16	63.20	-4.9	2,102	-0.23%
2024/03/28	0	0.00	4	63.63	63.70	-4	2,119	-0.19%
2024/03/27	112	63.58	12	62.90	64.20	100	2,174	4.60%	大買/
2024/03/26	12	63.08	37	63.86	63.00	-25	2,217	-1.13%
2024/03/25	9.2	66.16	24	66.12	66.10	-14.8	2,399	-0.62%
2024/03/22	9.8	65.80	5	65.36	65.80	4.8	2,405	0.20%
2024/03/21	12.1	63.90	2	63.75	64.60	10.1	2,363	0.43%
2024/03/15	1	60.30	1	60.30	60.00	0	3,015	0.00%
2024/03/14	7	60.04	7	60.29	60.00	0	3,023	0.00%
2024/03/13	14	60.26	105	60.99	60.30	-91	3,032	-3.00%	大賣/
2024/03/12	7	61.61	6	61.37	61.70	1	3,022	0.03%
2024/03/11	11	61.32	11	61.80	61.30	0	3,028	0.00%
2024/03/08	12.2	62.98	12	63.96	63.00	0.2	3,023	0.01%
2024/03/07	51	64.61	10	64.37	64.90	41	2,993	1.37%
2024/03/06	83	64.80	12	64.84	64.70	71	2,991	2.37%
2024/03/05	2.2	64.48	3	63.97	64.60	-0.8	2,959	-0.03%
2024/03/04	7.6	64.13	7	64.43	64.10	0.6	2,941	0.02%
2024/03/01	12	63.89	12	64.06	63.90	0	2,921	0.00%
2024/02/29	13	64.27	14	63.78	64.30	-1	2,931	-0.03%
2024/02/27	0	64.00	3	63.50	64.00	-3	2,922	-0.10%
2024/02/26	65	64.49	1	64.20	64.80	64	2,903	2.20%
2024/02/23	0	0.00	29	62.38	61.90	-29	2,833	-1.02%
2024/02/22	131	62.89	1.2	63.15	62.90	129.8	2,831	4.59%	大買/鉅額交易
2024/02/21	101.2	62.02	10	62.10	62.00	91.2	2,847	3.20%	大買/
2024/02/20	111	61.75	4.1	61.48	61.40	106.9	2,877	3.72%	大買/鉅額交易
2024/02/19	0	0.00	5.2	62.16	62.30	-5.2	2,895	-0.18%
2024/02/16	32.2	61.48	2	61.90	61.70	30.2	2,911	1.04%
2024/02/05	0	0.00	1	57.30	57.20	-1	3,016	-0.03%
2024/02/01	1	56.00	0	0.00	55.90	1	3,158	0.03%
2024/01/31	1	56.30	1	56.40	56.30	0	3,156	0.00%
2024/01/30	0	0.00	7	56.40	56.50	-7	3,157	-0.22%
2024/01/29	0	0.00	8	56.90	56.80	-8	3,167	-0.25%
2024/01/26	0	0.00	1	56.70	56.60	-1	3,178	-0.03%
2024/01/25	0	0.00	4	56.88	56.80	-4	3,182	-0.13%
2024/01/24	0	0.00	37	57.18	57.10	-37	3,194	-1.16%
2024/01/23	32	56.95	1	56.70	56.80	31	3,219	0.96%
2024/01/22	12	57.21	2	56.65	57.30	10	3,219	0.31%
2024/01/19	9	55.73	8	55.58	56.10	1	3,213	0.03%
2024/01/18	2	55.30	3	54.90	55.30	-1	3,204	-0.03%
2024/01/17	0	0.00	1	55.80	55.70	-1	3,191	-0.03%
2024/01/16	0	0.00	2	56.85	56.80	-2	3,177	-0.06%
2024/01/15	0	0.00	44	56.85	57.10	-44	3,170	-1.39%
2024/01/12	5	56.30	5	56.34	56.30	0	3,169	0.00%
2024/01/11	50	56.65	7	56.19	56.80	43	3,161	1.36%
2024/01/10	24	56.43	27	56.51	56.50	-3	3,174	-0.09%
2024/01/09	7	58.59	16	58.51	58.50	-9	3,128	-0.29%
2024/01/08	23	58.04	160	58.84	57.80	-137	3,119	-4.39%	大賣/鉅額交易
2024/01/05	147	59.82	4	59.20	59.20	143	3,063	4.67%	大買/鉅額交易
2024/01/04	28	57.64	28	57.77	57.70	0	2,995	0.00%
2024/01/03	8	58.83	94	59.09	58.80	-86	2,962	-2.90%
2024/01/02	235	59.98	0	0.00	59.50	235	2,947	7.97%	大買/鉅額交易
2023/12/28	0	0.00	24	59.08	59.00	-24	2,921	-0.82%
2023/12/26	43	58.79	0	0.00	58.60	43	2,870	1.50%
2023/12/25	90	58.72	11	58.55	58.10	79	2,862	2.76%
2023/12/22	29	59.34	38	60.16	59.30	-9	2,838	-0.32%
2023/12/20	28	60.45	25.1	60.72	60.20	2.9	2,720	0.11%
2023/12/19	20	58.23	221	56.84	58.40	-201	2,501	-8.04%	大賣/鉅額交易
2023/12/18	4	58.10	39	58.16	58.10	-35	2,467	-1.42%
2023/12/15	63	59.28	137	59.62	58.50	-74	2,461	-3.01%	大賣/
2023/12/14	96.1	60.37	483	61.95	59.50	-386.9	2,421	-15.97%	大賣/鉅額交易
2023/12/13	779	62.55	46	59.83	62.80	733	2,101	34.88%	大買/鉅額交易
2023/12/12	3	57.00	3	56.83	57.10	0	1,811	0.00%
2023/12/11	11	56.64	11	56.56	56.60	0	1,864	0.00%
2023/12/08	3	57.13	40	57.22	57.00	-37	2,017	-1.83%
2023/12/07	167	56.92	10	56.73	56.60	157	2,007	7.82%	大買/鉅額交易
2023/12/06	0	0.00	1	56.70	56.80	-1	2,014	-0.05%
2023/12/05	16	55.06	16	55.25	55.10	0	2,039	0.00%
2023/12/04	4	56.20	5	56.20	56.20	-1	2,025	-0.05%
2023/12/01	2	55.90	2	55.65	55.70	0	2,039	0.00%
2023/11/28	1	55.30	1	55.20	55.30	0	2,046	0.00%
2023/11/27	15	54.58	15	55.04	54.50	0	2,043	0.00%
2023/11/24	2	56.20	7	56.07	56.00	-5	2,018	-0.25%
2023/11/21	7	56.54	8	56.58	56.40	-1	2,006	-0.05%
2023/11/20	0	0.00	1.5	57.57	56.70	-1.5	1,992	-0.08%
2023/11/17	10.5	57.96	9	56.56	58.20	1.5	1,951	0.08%
2023/11/16	3	57.27	3	56.67	56.80	0	1,896	0.00%
2023/11/15	15	56.42	16.7	56.43	56.40	-1.7	1,861	-0.09%
2023/11/14	3.5	56.23	14.1	55.90	56.20	-10.6	1,814	-0.58%
2023/11/13	52.2	56.27	10	56.08	55.90	42.2	1,779	2.37%
2023/11/10	13	52.93	13	53.58	53.70	0	1,556	0.00%
2023/11/06	0	0.00	5	50.50	50.20	-5	1,544	-0.32%
2023/11/03	1	49.45	0	0.00	49.75	1	1,532	0.07%
2023/11/02	0	0.00	7	50.03	50.10	-7	1,517	-0.46%
2023/11/01	0	0.00	1	49.90	49.75	-1	1,507	-0.07%
2023/10/31	2	50.00	0	0.00	49.40	2	1,496	0.13%
2023/10/18	1	48.10	0	0.00	48.60	1	1,521	0.07%
2023/10/16	3	49.10	0	0.00	48.80	3	1,505	0.20%
2023/10/13	2	48.45	0	0.00	48.50	2	1,497	0.13%
2023/10/06	1	48.10	0	0.00	47.35	1	1,528	0.07%
2023/10/02	3	47.85	0	0.00	47.80	3	1,690	0.18%
2023/09/27	1	47.35	1	46.95	47.35	0	1,777	0.00%
2023/09/26	3	47.29	0	0.00	47.10	3	1,786	0.17%
2023/09/22	40	47.91	4	48.00	48.00	36	1,775	2.03%
2023/09/21	9	48.51	9	48.11	48.55	0	1,765	0.00%
2023/09/20	9	49.55	9	50.04	49.55	0	1,751	0.00%
2023/09/19	12	50.73	12	51.29	50.80	0	1,731	0.00%
2023/09/18	0	51.80	0	0.00	51.80	0	1,705	0.00%
2023/09/15	0	0.00	0.3	51.40	51.50	-0.3	1,666	-0.01%
2023/09/14	1.2	51.43	9.9	51.08	51.30	-8.7	1,639	-0.53%
2023/09/13	68.1	50.69	8	50.71	50.80	60.1	1,572	3.82%
2023/09/11	2	47.95	0	0.00	46.85	2	1,392	0.14%
2023/09/06	0	0.00	1	45.75	46.80	-1	1,314	-0.08%
2023/09/05	1	45.85	11	44.58	46.00	-10	1,291	-0.77%
2023/09/04	0.1	44.10	0	0.00	44.30	0.1	1,250	0.01%
2023/09/01	10	44.05	0	0.00	44.30	10	1,249	0.80%
2023/08/29	0.9	44.30	0	0.00	44.25	0.9	1,250	0.07%
2023/08/28	0	0.00	1	45.20	44.50	-1	1,247	-0.08%
2023/08/15	0	0.00	20	44.60	44.55	-20	1,150	-1.74%
2023/08/14	21	44.18	0	0.00	43.35	21	1,113	1.89%
2023/08/11	1	43.35	2	44.00	43.90	-1	1,083	-0.09%
2023/08/10	0	42.00	0	0.00	42.10	0	1,009	0.00%
2023/08/07	0.2	42.00	0	0.00	42.60	0.2	1,133	0.02%
2023/08/01	3	41.68	0	0.00	42.25	3	1,348	0.22%
2023/07/28	2	42.18	10	42.55	42.95	-8	1,361	-0.59%
2023/07/26	1	43.00	4	43.49	43.25	-3	1,403	-0.21%
2023/07/25	0	0.00	4	43.26	43.20	-4	1,396	-0.29%
2023/07/24	5	42.06	5	42.30	42.30	0	1,386	0.00%
2023/07/19	12	41.05	0	0.00	40.60	12	1,379	0.87%
2023/07/14	6	40.98	0	0.00	40.75	6	1,375	0.44%
2023/07/13	2	41.23	0	0.00	41.20	2	1,378	0.15%
2023/07/12	2	41.58	0	0.00	41.95	2	1,396	0.14%
2023/07/11	2	40.68	0	0.00	40.85	2	1,409	0.14%
2023/07/10	5	44.85	0	0.00	44.95	5	1,380	0.36%
2023/06/28	2	42.93	0	0.00	42.85	2	1,243	0.16%
2023/06/06	0.1	42.05	0	0.00	41.85	0.1	1,448	0.00%
2023/06/02	0	0.00	3	41.90	41.95	-3	1,449	-0.21%
2023/05/30	3	41.68	0	0.00	41.25	3	1,452	0.21%
2023/05/22	0.2	40.80	0	0.00	40.80	0.2	1,421	0.01%
2023/05/11	0.1	40.97	0	0.00	40.00	0.1	1,346	0.01%
2023/05/10	0	0.00	1	43.35	42.80	-1	1,252	-0.08%
2023/05/09	3	46.73	2	47.23	47.45	1	1,109	0.09%
2023/05/04	2	45.48	0	0.00	45.65	2	1,024	0.20%
2023/04/27	2	44.00	0	0.00	44.25	2	932	0.21%
2023/04/20	0	0.00	2	44.25	44.30	-2	876	-0.23%
2023/04/17	0.1	45.05	0	0.00	44.95	0.1	831	0.01%
2023/04/11	2	44.23	0	0.00	44.45	2	701	0.28%
2023/03/30	0	0.00	0.1	43.80	44.15	-0.1	660	-0.01%
2023/03/29	0.1	43.95	10	44.00	43.50	-10	643	-1.55%
2023/03/28	10	43.50	0	0.00	43.50	10	634	1.58%
2023/03/23	2	43.75	2	43.75	43.80	0	568	0.00%
2023/03/21	1	42.45	1	42.75	43.55	0	520	0.00%
2023/03/15	0	0.00	40	39.61	39.55	-40	423	-9.45%
2023/03/14	0	0.00	110.1	39.30	39.35	-110.1	426	-25.82%	大賣/鉅額交易
2023/03/13	0	0.00	91	39.19	39.40	-91	427	-21.27%
2023/03/10	0	0.00	60	39.84	39.70	-60	431	-13.92%
2023/03/09	1.1	40.18	1.6	40.17	40.15	-0.5	441	-0.12%
2023/03/08	0.6	40.41	0	0.00	40.70	0.6	440	0.15%
2023/03/06	0	0.00	0.1	40.00	40.00	-0.1	446	-0.01%
2023/03/03	0	0.00	2.1	39.84	39.90	-2.1	444	-0.48%
2023/03/02	2.2	39.68	0	0.00	39.80	2.2	441	0.50%
2023/02/24	1	39.25	1	39.15	39.20	0	445	0.00%
2023/02/06	0	0.00	2	38.80	38.85	-2	615	-0.33%
2023/02/02	0	0.00	0	39.00	39.05	0	630	0.00%
2023/01/16	0	0.00	0	38.00	37.90	0	630	-0.01%
2022/12/13	0	0.00	1	40.85	40.85	-1	824	-0.12%
2022/12/05	0	41.20	0	0.00	41.10	0	964	0.00%
2022/11/28	0	0.00	30	41.03	41.20	-30	981	-3.06%
2022/11/21	4	40.30	0	0.00	40.05	4	1,021	0.39%
2022/11/14	0	0.00	21	40.30	40.35	-21	984	-2.13%
2022/11/10	30	40.25	4	40.25	40.25	26	954	2.72%
2022/10/03	0	0.00	0.1	36.75	37.10	-0.1	1,269	-0.01%
2022/09/29	0.1	35.90	0	0.00	35.95	0.1	1,262	0.01%
2022/09/21	0	0.00	1	41.25	39.60	-1	1,208	-0.08%
2022/09/20	0	0.00	0.1	41.30	40.85	-0.1	1,180	0.00%
2022/09/19	0	0.00	0.2	41.28	41.60	-0.2	1,142	-0.02%
2022/09/16	0.2	40.63	0	0.00	40.80	0.2	1,105	0.02%
2022/09/15	0.1	40.50	0	0.00	40.40	0.1	1,070	0.00%
2022/09/06	0	0.00	2	36.73	37.15	-2	897	-0.22%
2022/09/05	0	0.00	1	37.40	37.25	-1	892	-0.11%
2022/09/02	1	37.90	0.1	38.30	37.90	0.9	890	0.10%
2022/09/01	0	38.10	0	0.00	38.05	0	890	0.00%
2022/08/31	1.1	38.60	0	0.00	38.65	1.1	892	0.12%
2022/08/19	0	37.65	0	0.00	37.60	0	821	0.00%
2022/08/12	0	0.00	1	38.25	38.10	-1	787	-0.13%
2022/08/10	1	39.75	1	40.80	41.10	0	728	0.00%
2022/08/09	0	0.00	20	38.29	38.80	-20	652	-3.07%
2022/08/03	0.1	37.35	0	0.00	36.45	0.1	613	0.01%
2022/07/29	1	38.20	0	0.00	38.40	1	607	0.16%
2022/07/20	1	37.55	1	37.80	37.50	0	535	0.00%
2022/07/19	0	0.00	1	36.95	37.00	-1	524	-0.19%
2022/07/15	2	38.50	0	0.00	38.40	2	500	0.40%
2022/07/14	0	0.00	4	37.23	38.20	-4	422	-0.95%
2022/07/08	2	35.40	2	35.65	35.60	0	366	0.00%
2022/07/01	0	0.00	5	33.90	33.90	-5	352	-1.42%
2022/06/20	1	34.30	0	0.00	34.20	1	372	0.27%
2022/06/17	5	35.53	0	0.00	35.50	5	373	1.34%
2022/06/15	0	0.00	1	37.00	36.75	-1	373	-0.27%
2022/06/10	4	37.00	0	0.00	37.90	4	380	1.05%
2022/06/02	0	0.00	2	37.75	37.80	-2	380	-0.53%
2022/05/31	0	0.00	3	37.25	37.50	-3	407	-0.74%
2022/05/30	0	0.00	1	36.65	36.80	-1	404	-0.25%
2022/05/27	0	0.00	4	36.60	36.45	-4	403	-0.99%
2022/05/25	0	0.00	11	35.95	36.00	-11	404	-2.72%
2022/05/18	0.1	37.00	0	0.00	36.70	0.1	420	0.02%
2022/05/17	0	0.00	8	36.65	36.70	-8	418	-1.91%
2022/05/13	0	0.00	5	36.00	36.30	-5	426	-1.17%
2022/05/09	0	0.00	2	35.25	35.20	-2	423	-0.47%
2022/05/05	0	0.00	6	37.38	37.30	-6	419	-1.43%
2022/04/29	0	0.00	2	37.80	37.85	-2	424	-0.47%
2022/04/28	0	0.00	4	36.90	37.00	-4	433	-0.92%
2022/04/27	2	36.25	1	36.30	36.50	1	435	0.23%
2022/04/26	0	0.00	16	37.92	37.90	-16	433	-3.69%
2022/04/25	0	0.00	3	37.85	37.85	-3	433	-0.69%
2022/04/21	1	39.30	0	0.00	39.10	1	434	0.23%
2022/04/19	0	0.00	5	39.59	39.60	-5	436	-1.14%
2022/04/11	0.1	40.85	0	0.00	40.00	0.1	574	0.01%
2022/04/08	0	0.00	1	40.60	40.80	-1	620	-0.16%
2022/03/29	15	41.99	0	0.00	41.90	15	698	2.15%
2022/03/24	0	0.00	2	41.90	41.95	-2	728	-0.27%
2022/03/23	41	42.00	0	0.00	42.00	41	729	5.62%
2022/03/16	3	39.80	1	39.95	40.20	2	806	0.25%
2022/03/07	0	0.00	1	40.35	38.90	-1	1,244	-0.08%
2022/02/25	0	0.00	2	40.65	40.60	-2	1,294	-0.15%
2022/02/16	0.1	43.55	0	0.00	43.55	0.1	1,308	0.01%
2022/02/15	31	43.50	0	0.00	43.45	31	1,305	2.37%
2022/02/11	0	0.00	2	44.60	44.45	-2	1,307	-0.15%
2022/02/09	0.1	44.75	2	44.60	44.90	-2	1,305	-0.15%
2022/02/07	0	0.00	4	44.00	44.00	-4	1,301	-0.31%
2022/01/26	0	0.00	4	43.33	43.00	-4	1,297	-0.31%
2022/01/20	0	0.00	10	45.80	45.80	-10	1,285	-0.78%
2022/01/18	21	45.85	4	45.93	46.00	17	1,280	1.33%
2022/01/17	0	0.00	3	45.53	45.75	-3	1,278	-0.23%
2022/01/12	4	46.56	0	0.00	46.30	4	1,298	0.31%
2022/01/11	0	0.00	2	47.20	46.80	-2	1,300	-0.15%
2022/01/10	0	0.00	2	46.75	46.95	-2	1,293	-0.15%
2022/01/07	0	0.00	9	46.31	46.30	-9	1,290	-0.70%
2022/01/06	0	0.00	3	47.00	47.00	-3	1,279	-0.23%
2022/01/05	0	0.00	5	47.65	47.65	-5	1,272	-0.39%
2022/01/04	0	0.00	40	49.13	48.80	-40	1,248	-3.20%
2022/01/03	49	48.97	0	0.00	48.85	49	1,180	4.15%
2021/12/30	9	47.68	0	0.00	47.70	9	1,136	0.79%
2021/12/29	4	46.16	22	46.68	46.75	-18	1,114	-1.62%
2021/12/28	48	46.55	1	45.60	46.60	47	1,106	4.25%
2021/12/27	1	44.90	12	44.72	44.90	-11	1,081	-1.02%
2021/12/24	3	44.40	0	0.00	44.45	3	1,080	0.28%
2021/12/23	1	45.15	2	45.43	45.00	-1	1,067	-0.09%
2021/12/22	2	44.48	2	45.00	45.00	0	1,059	0.00%
2021/12/21	1	44.30	152	44.36	44.70	-151	1,050	-14.37%	大賣/鉅額交易
2021/12/20	1	44.80	1	45.85	44.40	0	1,046	0.00%
2021/12/17	1	45.40	2	45.83	45.35	-1	1,041	-0.10%
2021/12/16	2	45.75	0	0.00	45.50	2	1,043	0.19%
2021/12/15	2	45.15	2	45.50	45.50	0	1,039	0.00%
2021/12/14	3	45.25	1	45.60	44.95	2	1,025	0.20%
2021/12/13	1	47.65	2	47.10	46.50	-1	1,005	-0.10%
2021/12/10	1	48.10	0	0.00	48.05	1	974	0.10%
2021/12/09	8	48.83	0	0.00	48.75	8	964	0.83%
2021/12/08	11	49.14	13	49.80	49.30	-2	929	-0.22%
2021/12/07	1	48.55	27	49.19	50.30	-26	800	-3.25%
2021/12/06	3.1	45.98	1	46.40	45.80	2.1	632	0.32%
2021/12/03	0	0.00	1	46.50	46.45	-1	626	-0.16%
2021/12/02	3	46.72	1	46.40	45.90	2	615	0.32%
2021/12/01	16.1	46.92	10	46.60	46.95	6.1	594	1.02%
2021/11/30	2	44.73	8	43.43	46.40	-6	534	-1.12%
2021/11/29	7	42.52	65	42.76	42.60	-58	493	-11.76%
2021/11/26	5	43.29	0	0.00	42.95	5	498	1.00%
2021/11/25	0	0.00	5	44.03	44.25	-5	490	-1.02%
2021/11/19	1	43.40	0	0.00	43.85	1	496	0.20%
2021/11/18	2	44.08	0	0.00	44.10	2	495	0.40%
2021/11/17	4	44.01	3	44.28	44.35	1	495	0.20%
2021/11/16	1	43.55	3	43.70	43.85	-2	492	-0.41%
2021/11/15	0	0.00	3	43.07	42.70	-3	509	-0.59%
2021/11/11	1	43.00	0	0.00	42.25	1	547	0.18%
2021/11/10	2	43.38	1	44.15	43.35	1	606	0.16%
2021/11/09	1	43.60	0	0.00	43.75	1	622	0.16%
2021/11/08	0	0.00	1	43.10	43.10	-1	636	-0.16%
2021/11/02	1	43.20	3	43.90	43.00	-2	717	-0.28%
2021/10/29	3	43.78	0	0.00	43.40	3	741	0.40%
2021/10/28	0	0.00	2	44.78	44.50	-2	755	-0.26%
2021/10/27	2	44.23	0	0.00	44.10	2	774	0.26%
2021/10/20	3	44.65	3	45.30	44.70	0	1,045	0.00%
2021/10/19	0	0.00	5	43.50	43.75	-5	1,235	-0.40%
2021/10/18	1	42.55	0	0.00	42.70	1	1,322	0.08%
2021/10/14	2	42.38	2	42.70	42.70	0	1,356	0.00%
2021/10/13	0	0.00	1	42.80	42.70	-1	1,371	-0.07%
2021/10/12	3	42.10	1	42.70	42.00	2	1,376	0.15%
2021/10/08	2	43.85	0	0.00	43.60	2	1,409	0.14%
2021/10/07	0	0.00	1	44.15	44.45	-1	1,439	-0.07%
2021/09/29	1	45.50	1	45.50	44.85	0	1,550	0.00%
2021/09/28	4	46.39	1	46.45	46.20	3	1,560	0.19%
2021/09/27	2	47.13	0	0.00	47.35	2	1,577	0.13%
2021/09/24	5	45.86	5	46.50	46.60	0	1,585	0.00%
2021/09/14	0	0.00	9	45.66	45.35	-9	1,615	-0.56%
2021/09/03	1	48.90	0	0.00	48.75	1	1,646	0.06%
2021/09/01	0.1	48.85	1	48.55	48.85	-0.9	1,647	-0.06%
2021/08/30	0	0.00	1	47.75	47.55	-1	1,672	-0.06%
2021/08/27	1	47.20	0	0.00	47.25	1	1,717	0.06%
2021/08/26	2	47.35	2	47.80	47.20	0	1,771	0.00%
2021/08/23	0	0.00	2	47.80	47.85	-2	1,786	-0.11%
2021/08/19	4	47.47	0	0.00	46.60	4	1,782	0.23%
2021/08/18	1	48.35	0	0.00	48.85	1	1,765	0.06%
2021/08/17	0.1	48.50	0	0.00	47.85	0.1	1,753	0.00%
2021/08/16	1.1	47.61	0	0.00	48.45	1.1	1,748	0.06%
2021/08/12	1	50.50	0	0.00	50.60	1	1,713	0.06%
2021/08/10	6	51.73	3	51.70	51.70	3	1,732	0.17%
2021/08/09	0	0.00	2	55.00	54.10	-2	1,728	-0.12%
2021/08/06	2	54.85	1	55.00	54.60	1	1,734	0.06%
2021/08/05	2	56.10	0	0.00	55.70	2	1,740	0.11%
2021/08/04	4	56.93	0	0.00	56.80	4	1,794	0.22%
2021/08/03	0	0.00	3	57.60	57.40	-3	1,800	-0.17%
2021/08/02	4	56.28	7	56.14	56.40	-3	1,790	-0.17%
2021/07/30	4	55.55	18	56.22	55.30	-14	1,777	-0.79%
2021/07/29	16.1	54.07	0	0.00	54.50	16.1	1,735	0.92%
2021/07/27	2	58.80	21.1	58.71	57.60	-19.1	1,731	-1.10%
2021/07/26	21.1	57.56	0	0.00	57.90	21.1	1,699	1.24%
2021/07/23	7	59.24	6	58.60	59.10	1	1,619	0.06%
2021/07/22	0	0.00	3	57.53	57.50	-3	1,426	-0.21%
2021/07/16	2	54.60	2	54.40	54.60	0	1,341	0.00%
2021/07/15	0	0.00	20	55.00	55.00	-20	1,344	-1.49%
2021/07/14	2	54.00	2	52.50	54.00	0	1,312	0.00%
2021/07/13	25	53.91	4	53.20	52.50	21	1,298	1.62%
2021/07/12	4	50.05	0	0.00	50.00	4	1,252	0.32%
2021/07/07	2	51.10	2	52.00	51.10	0	1,265	0.00%
2021/07/06	4	52.00	4	52.80	52.00	0	1,276	0.00%
2021/07/05	1	52.00	0	0.00	52.90	1	1,298	0.08%
2021/07/01	2	52.10	2	53.20	52.10	0	1,318	0.00%
2021/06/22	1	53.20	0	0.00	52.40	1	1,437	0.07%
2021/06/21	0	0.00	10	53.60	52.90	-10	1,553	-0.64%
2021/06/18	0	0.00	10	54.10	54.20	-10	1,614	-0.62%
2021/06/17	0	0.00	100	54.25	54.50	-100	1,692	-5.91%
2021/06/16	2	55.15	0	0.00	54.70	2	1,755	0.11%
2021/06/09	2	55.70	2	55.55	55.40	0	1,917	0.00%
2021/06/08	1	56.80	1	56.00	56.10	0	1,924	0.00%
2021/06/07	5	56.68	1	56.90	57.10	4	1,922	0.21%
2021/06/04	1	60.20	5	57.92	57.80	-4	1,914	-0.21%
2021/06/03	1	58.90	8	57.31	58.90	-7	1,873	-0.37%
2021/06/02	6	55.93	6	56.80	55.50	0	1,824	0.00%
2021/06/01	7	56.49	6	56.60	56.40	1	1,826	0.05%
2021/05/31	0	0.00	1	55.50	55.40	-1	1,821	-0.05%
2021/05/26	2	56.50	4	56.33	56.50	-2	1,869	-0.11%
2021/05/25	3.3	55.76	0	0.00	55.70	3.3	1,884	0.17%
2021/05/24	1	55.70	0	0.00	55.50	1	1,902	0.05%
2021/05/21	1	55.40	0	0.00	56.30	1	1,946	0.05%
2021/05/20	1	52.60	1	52.20	52.70	0	1,950	0.00%
2021/05/19	5	51.46	4	51.88	52.20	1	1,956	0.05%
2021/05/18	3	51.33	4	50.93	52.30	-1	1,972	-0.05%
2021/05/17	1	50.10	2	48.00	47.55	-1	1,992	-0.05%
2021/05/14	2	52.25	2	54.55	52.10	0	1,983	0.00%
2021/05/13	1	55.40	0	0.00	53.40	1	1,995	0.05%
2021/05/12	6.1	52.81	7	54.67	54.40	-0.9	2,013	-0.04%
2021/05/11	2	59.01	3	58.10	58.10	-1	1,985	-0.05%
2021/05/10	0.1	61.00	0	0.00	61.00	0.1	2,009	0.00%
2021/05/07	1	62.30	0	0.00	62.30	1	2,154	0.05%
2021/05/04	0.1	58.20	11	57.45	58.20	-10.9	2,676	-0.41%
2021/05/03	1	61.68	0	0.00	60.90	1	2,658	0.04%
2021/04/27	0	0.00	1	64.30	64.50	-1	2,735	-0.04%
2021/04/22	0.1	62.40	0	0.00	62.70	0.1	2,986	0.00%
2021/04/21	1	63.90	0	0.00	63.30	1	3,040	0.03%
2021/04/19	0	0.00	1	63.50	63.90	-1	3,074	-0.03%
2021/04/15	0.1	64.10	0	0.00	64.50	0.1	3,088	0.00%
2021/04/14	1	63.50	3	62.47	63.40	-2	3,106	-0.06%
2021/04/13	1	65.90	1	65.90	64.10	0	3,112	0.00%
2021/04/12	1	65.30	0	0.00	65.30	1	3,118	0.03%
2021/04/07	1	66.70	0	0.00	66.40	1	3,100	0.03%
2021/04/06	0	0.00	2	65.80	66.40	-2	3,091	-0.06%
2021/03/31	1	66.30	3	66.27	66.20	-2	3,096	-0.06%
2021/03/30	0.1	65.80	0	0.00	65.80	0.1	3,170	0.00%
2021/03/29	2	65.95	1	65.90	65.70	1	3,223	0.03%
2021/03/26	3	65.03	5	65.00	65.00	-2	3,224	-0.06%
2021/03/25	5.1	65.00	0	0.00	64.80	5.1	3,223	0.16%
2021/03/24	3	67.83	0	0.00	66.60	3	3,182	0.09%
2021/03/23	5	68.50	5	70.40	70.60	0	3,079	0.00%
2021/03/22	2	71.35	50	70.49	69.10	-48	3,030	-1.58%
2021/03/19	16	69.52	18.3	70.02	69.80	-2.3	3,003	-0.08%
2021/03/18	1.1	68.50	3	69.00	69.20	-1.9	2,957	-0.06%
2021/03/17	5	67.50	5	68.40	68.20	0	2,960	0.00%
2021/03/16	3	68.27	3	68.10	67.90	0	3,065	0.00%
2021/03/12	8	65.10	8	65.30	65.10	0	3,084	0.00%
2021/03/11	1	65.00	7	64.94	65.30	-6	3,120	-0.19%
2021/03/09	0	0.00	10	64.00	64.30	-10	3,316	-0.30%
2021/03/08	0	0.00	2	63.90	64.00	-2	3,441	-0.06%
2021/03/04	0	0.00	1	64.70	64.50	-1	3,606	-0.03%
2021/03/03	2	65.05	2	63.75	65.50	0	3,684	0.00%
2021/03/02	1	65.90	1	65.50	64.70	0	3,694	0.00%
2021/02/26	1	65.50	0	0.00	65.90	1	3,718	0.03%
2021/02/25	11	65.90	1	65.90	65.80	10	3,769	0.27%
2021/02/24	1	66.30	1	67.90	66.40	0	3,841	0.00%
2021/02/23	1	69.20	0	0.00	68.30	1	3,880	0.03%
2021/02/19	0	0.00	8	67.00	67.50	-8	3,986	-0.20%
2021/02/18	2	68.00	2	66.70	67.40	0	4,002	0.00%
2021/02/17	0	0.00	20	65.65	66.20	-20	4,053	-0.49%
2021/02/05	10	63.95	0	0.00	64.20	10	4,058	0.25%
2021/02/03	0	0.00	3	66.13	65.50	-3	4,150	-0.07%
2021/02/02	10	65.10	0	0.00	65.40	10	4,231	0.24%
2021/02/01	11	65.65	2	65.05	65.90	9	4,302	0.21%
2021/01/29	7	70.03	25	68.68	66.70	-18	4,422	-0.41%
2021/01/28	27	69.18	51.3	67.87	68.70	-24.3	4,302	-0.56%
2021/01/27	62.3	66.88	79	68.92	66.30	-16.7	4,085	-0.41%
2021/01/26	0	0.00	25	66.56	65.80	-25	3,880	-0.64%
2021/01/21	15	63.59	10	65.40	64.20	5	3,892	0.13%
2021/01/20	10	66.00	2	64.00	63.80	8	3,926	0.20%
2021/01/19	40	66.74	10.1	67.60	66.90	29.9	3,938	0.76%
2021/01/18	22.1	67.06	20	66.93	66.90	2.1	3,929	0.05%
2021/01/15	20	64.92	3	65.67	65.90	17	3,882	0.44%
2021/01/14	8	65.24	5	65.30	65.30	3	3,933	0.08%
2021/01/12	2	61.40	0	0.00	61.30	2	4,438	0.05%
2021/01/11	5	62.30	0	0.00	62.30	5	4,486	0.11%
2021/01/07	2	61.70	0	0.00	62.10	2	4,695	0.04%
2021/01/06	1	64.30	5	62.00	62.20	-4	4,805	-0.08%
2021/01/05	6	63.25	6	63.10	63.00	0	4,934	0.00%
2020/12/31	37	64.04	20	64.70	64.90	17	5,063	0.34%
2020/12/30	9	63.59	1	63.80	63.80	8	5,149	0.16%
2020/12/28	10	64.90	0	0.00	64.80	10	5,272	0.19%
2020/12/25	13	64.85	3	65.50	64.70	10	5,363	0.19%
2020/12/23	1	61.40	5	64.24	64.70	-4	5,408	-0.07%
2020/12/21	1	62.20	0	0.00	62.30	1	5,671	0.02%
2020/12/16	1	64.30	4	64.30	64.10	-3	6,066	-0.05%
2020/12/15	4	65.38	2	64.50	63.40	2	6,170	0.03%
2020/12/14	3	63.80	15	63.62	63.80	-12	6,381	-0.19%
2020/12/11	3	65.90	2	63.40	63.30	1	6,513	0.02%
2020/12/10	32	65.28	48	65.33	65.30	-16	6,504	-0.25%
2020/12/09	21	64.01	4	63.80	63.90	17	6,436	0.26%
2020/12/08	34	63.28	22	63.04	63.70	12	6,553	0.18%
2020/12/07	41	61.82	13	61.94	61.80	28	6,635	0.42%
2020/12/04	1	62.60	0	0.00	62.60	1	6,687	0.01%
2020/12/03	12	63.99	9	63.77	63.80	3	6,785	0.04%
2020/12/02	23	66.77	8	66.83	66.20	15	6,765	0.22%
2020/12/01	13	69.79	3	71.00	69.10	10	6,766	0.15%
2020/11/30	3	70.50	10	70.25	70.50	-7	6,897	-0.10%
2020/11/27	4	70.58	3	71.33	69.50	1	6,956	0.01%
2020/11/25	2	70.65	3	71.07	69.70	-1	7,796	-0.01%
2020/11/24	5	71.40	5	71.42	70.40	0	7,972	0.00%
2020/11/23	6	71.22	1	71.00	71.50	5	8,254	0.06%
2020/11/20	6	69.37	4	69.45	69.60	2	8,466	0.02%
2020/11/19	111	70.63	109	69.60	68.80	2	8,941	0.02%	大買/大賣/
2020/11/17	4	68.65	4	68.95	68.40	0	9,244	0.00%
2020/11/16	7	69.49	4	70.20	68.70	3	9,482	0.03%
2020/11/13	5	68.98	9	69.21	69.10	-4	9,703	-0.04%
2020/11/12	12	68.58	10.1	68.54	68.00	1.9	9,926	0.02%
2020/11/11	9.1	68.76	32	68.12	67.90	-23	10,340	-0.22%
2020/11/10	4	68.98	9.1	69.04	68.10	-5.1	10,724	-0.05%
2020/11/09	13.1	68.48	37	68.60	68.90	-23.9	11,240	-0.21%
2020/11/06	76	68.57	21	67.04	67.70	55	11,460	0.48%
2020/11/05	7	66.76	7	66.73	66.30	0	11,486	0.00%
2020/11/04	8	65.44	11	65.32	66.80	-3	11,654	-0.03%
2020/11/03	2	65.05	34	65.44	65.00	-32	11,901	-0.27%
2020/11/02	3	64.03	19	63.68	64.40	-16	12,139	-0.13%
2020/10/30	40	64.58	12	64.79	64.00	28	12,466	0.22%
2020/10/29	6	64.73	5	64.58	65.00	1	12,730	0.01%
2020/10/28	13	66.98	9	67.20	66.20	4	12,750	0.03%
2020/10/27	8	67.03	8	66.54	68.00	0	12,776	0.00%
2020/10/26	21	68.69	22	68.91	66.90	-1	13,043	-0.01%
2020/10/23	11	69.38	8	69.21	69.40	3	13,250	0.02%
2020/10/22	14	68.96	12	68.55	68.40	2	13,282	0.02%
2020/10/21	67	73.60	61	74.27	69.50	6	13,215	0.05%
2020/10/20	7	70.31	8	70.48	71.00	-1	12,729	-0.01%
2020/10/19	5	69.14	5.1	68.96	70.10	-0.1	12,720	0.00%
2020/10/16	16	69.28	19	69.03	68.60	-3	12,720	-0.02%
2020/10/15	17.1	70.27	16	70.31	68.50	1.1	12,628	0.01%
2020/10/14	18.1	71.01	13	70.83	71.90	5.1	12,530	0.04%
2020/10/13	19	70.69	19	70.38	70.20	0	12,454	0.00%
2020/10/12	13	68.80	8	69.35	68.00	5	12,348	0.04%
2020/10/08	9	69.07	12	69.78	68.90	-3	12,348	-0.02%
2020/10/07	15	69.45	20	67.59	69.50	-5	12,275	-0.04%
2020/10/06	14	67.22	14	67.32	66.40	0	12,241	0.00%
2020/10/05	12	66.72	13	64.94	66.70	-1	12,298	-0.01%
2020/09/30	0	0.00	1	64.50	65.20	-1	12,311	-0.01%
2020/09/29	54	65.36	238	63.43	63.70	-184	12,351	-1.49%	大賣/鉅額交易
2020/09/28	1	65.10	1	65.50	65.20	0	12,376	0.00%
2020/09/25	12	66.48	51	66.23	65.00	-39	12,408	-0.31%
2020/09/24	20	69.47	23	69.51	68.00	-3	12,452	-0.02%
2020/09/23	29	71.67	14	70.39	71.90	15	12,462	0.12%
2020/09/22	13	69.43	11	70.55	68.60	2	12,353	0.02%
2020/09/21	18	70.21	22	70.05	71.20	-4	12,464	-0.03%
2020/09/18	3	72.73	11	71.58	70.60	-8	12,363	-0.06%
2020/09/17	19	71.53	27	73.47	71.10	-8	12,289	-0.07%
2020/09/16	41	69.98	22	70.14	70.30	19	12,113	0.16%
2020/09/15	10	68.32	593	67.82	66.80	-583	12,036	-4.84%	大賣/鉅額交易
2020/09/14	5	65.80	4	67.28	68.10	1	12,215	0.01%
2020/09/11	74	67.10	106	67.50	66.60	-32	12,511	-0.26%	大賣/
2020/09/10	17	71.75	20.2	72.03	69.50	-3.2	12,547	-0.03%
2020/09/09	10.1	70.49	4	69.65	71.00	6.1	12,540	0.05%
2020/09/08	93.1	70.56	25	71.26	70.20	68.1	12,480	0.55%
2020/09/07	84	70.26	84.6	70.80	68.50	-0.6	12,342	-0.01%
2020/09/04	12	69.68	13	69.51	70.50	-1	12,320	-0.01%
2020/09/03	12	71.50	17	71.79	70.50	-5	12,474	-0.04%
2020/09/02	23	72.90	21	73.32	73.00	2	12,380	0.02%
2020/09/01	34	76.86	50	76.49	72.50	-16	12,242	-0.13%
2020/08/31	76	72.84	73	73.05	73.50	3	11,881	0.03%
2020/08/28	27	68.91	26	69.13	69.30	1	11,452	0.01%
2020/08/27	95	68.91	57	69.63	66.80	38	11,349	0.33%
2020/08/26	37	68.16	67	67.80	68.10	-30	11,088	-0.27%
2020/08/25	27	66.99	33	67.47	68.00	-6	10,874	-0.06%
2020/08/24	38	63.70	31	62.66	63.90	7	10,490	0.07%
2020/08/21	28	63.29	20.1	63.79	62.80	8	10,397	0.08%
2020/08/20	7	62.81	5.1	60.96	62.60	2	10,254	0.02%
2020/08/19	77.1	67.55	73	67.24	65.30	4.1	10,087	0.04%
2020/08/18	92	70.20	46	69.91	67.40	46	9,851	0.47%
2020/08/17	222	69.23	210	68.79	72.50	12	9,610	0.12%	大買/大賣/
2020/08/14	115	67.60	112	66.71	68.40	3	9,199	0.03%	大買/大賣/
2020/08/13	252	62.78	86	62.34	62.20	166	8,769	1.89%	大買/鉅額交易
2020/08/12	38	55.68	49	55.78	59.00	-11	8,148	-0.14%
2020/08/11	9	54.07	19	54.24	53.70	-10	7,837	-0.13%
2020/08/10	11	54.11	518	53.55	54.50	-507	7,687	-6.59%	大賣/鉅額交易
2020/08/07	47	53.62	54	53.69	53.80	-7	7,532	-0.09%
2020/08/06	58	52.28	42	51.78	50.80	16	7,271	0.22%
2020/08/05	58	50.29	230	49.88	52.40	-172	7,014	-2.45%	大賣/鉅額交易
2020/08/04	314	48.58	95	48.57	47.65	219	6,718	3.26%	大買/鉅額交易
2020/08/03	28	46.74	32	47.15	46.90	-4	6,440	-0.06%
2020/07/31	1	46.55	11	46.29	46.55	-10	6,389	-0.16%
2020/07/30	65	46.97	102	46.82	46.75	-37	6,358	-0.58%	大賣/
2020/07/29	93	45.45	23	44.80	46.50	70	6,142	1.14%
2020/07/28	65	42.57	41	43.42	42.95	24	5,892	0.41%
2020/07/27	20	42.87	53	42.98	42.50	-33	5,856	-0.56%
2020/07/24	13	42.38	25	42.00	41.65	-12	5,849	-0.21%
2020/07/23	0	0.00	121	42.09	41.85	-121	5,884	-2.06%	大賣/鉅額交易
2020/07/22	170	41.90	4	41.79	42.20	166	5,902	2.81%	大買/鉅額交易
2020/07/21	18	40.28	3	40.27	40.25	15	5,859	0.26%
2020/07/20	24	39.89	4	38.75	40.00	20	5,885	0.34%
2020/07/17	9	39.94	7	40.29	39.30	2	5,909	0.03%
2020/07/16	0	0.00	100	39.80	39.45	-100	5,928	-1.69%
2020/07/15	0	0.00	6	40.59	39.80	-6	5,889	-0.10%
2020/07/14	2	41.23	25	41.53	40.80	-23	5,915	-0.39%
2020/07/13	3	42.98	0	0.00	41.75	3	5,899	0.05%
2020/07/10	5	42.00	4	42.41	41.70	1	5,862	0.02%
2020/07/09	11	44.65	12	44.69	44.95	-1	5,790	-0.02%
2020/07/08	37	44.38	8	44.05	44.75	29	5,739	0.51%
2020/07/07	31	42.61	11	43.21	42.75	20	5,627	0.36%
2020/07/06	3	42.57	8	42.06	42.80	-5	5,554	-0.09%
2020/07/03	18	41.71	52	42.12	41.75	-34	5,510	-0.62%
2020/07/02	49	41.61	15	41.31	41.25	34	5,425	0.63%
2020/07/01	15	39.31	10	39.32	39.30	5	5,310	0.09%
2020/06/30	2	40.35	9	40.48	40.10	-7	5,257	-0.13%
2020/06/29	5	37.85	0	0.00	37.80	5	5,209	0.10%
2020/06/24	2	37.38	2	37.35	37.15	0	5,224	0.00%
2020/06/23	3	37.52	5	37.35	37.50	-2	5,231	-0.04%
2020/06/19	9	38.88	45	38.77	37.85	-36	5,180	-0.69%
2020/06/18	412	37.98	85	38.53	39.45	327	4,987	6.56%	大買/鉅額交易
2020/06/17	32	35.81	31	36.07	35.90	1	4,669	0.02%
2020/06/16	47	34.62	4	34.74	34.55	43	4,502	0.95%
2020/06/15	4	33.48	4.4	33.98	33.15	-0.4	4,405	-0.01%
2020/06/12	0.2	33.30	2	32.85	33.30	-1.9	4,416	-0.04%
2020/06/11	8.1	34.12	2	34.65	33.65	6.1	4,454	0.14%
2020/06/10	30.1	36.61	16	35.99	35.55	14.1	4,425	0.32%
2020/06/09	13	36.88	13	36.51	36.65	0	4,268	0.00%
2020/06/08	5	35.90	0	0.00	35.65	5	4,266	0.12%
2020/06/05	3	36.13	5	36.16	35.50	-2	4,345	-0.05%
2020/06/04	4	35.73	0	0.00	35.85	4	4,346	0.09%
2020/06/03	22	35.89	24	35.46	34.90	-2	4,323	-0.05%
2020/06/02	3	34.35	8	34.58	35.05	-5	4,203	-0.12%
2020/06/01	10	35.56	0	0.00	35.50	10	4,134	0.24%
2020/05/29	10	35.89	8	35.98	36.15	2	4,056	0.05%
2020/05/28	2	34.90	9	34.39	35.00	-7	3,942	-0.18%
2020/05/27	19	33.55	27	34.10	33.45	-8	3,800	-0.21%
2020/05/26	27	33.50	15	33.36	33.25	12	3,756	0.32%
2020/05/25	5	31.90	1	32.80	32.80	4	3,677	0.11%
2020/05/22	1	31.45	1	31.55	31.20	0	3,647	0.00%
2020/05/20	0	0.00	2	29.35	29.10	-2	3,580	-0.06%
2020/05/19	2	28.95	0	0.00	28.95	2	3,564	0.06%
2020/05/15	2	28.83	2	28.90	28.85	0	3,583	0.00%
2020/05/14	0	0.00	4	30.45	29.90	-4	3,546	-0.11%
2020/05/13	0	0.00	4	31.81	31.60	-4	3,513	-0.11%
2020/05/12	2	32.43	1	32.60	32.35	1	3,502	0.03%
2020/05/11	1	32.05	2	32.40	32.00	-1	3,488	-0.03%
2020/05/08	1	33.60	0	0.00	32.80	1	3,435	0.03%
2020/05/06	2	33.20	37	33.22	33.20	-35	3,421	-1.02%
2020/05/05	63	33.74	25	34.23	34.00	38	3,389	1.12%
2020/04/30	2	33.35	27	33.09	33.45	-25	3,289	-0.76%
2020/04/29	29	33.44	10	33.48	33.40	19	3,270	0.58%
2020/04/28	11	33.10	10	32.45	33.30	1	3,216	0.03%
2020/04/27	2	31.85	2	32.00	32.20	0	3,203	0.00%
2020/04/24	15	31.30	5	30.86	31.00	10	3,252	0.31%
2020/04/22	2	30.10	2	30.55	30.80	0	3,273	0.00%
2020/04/21	0	0.00	2	30.45	29.50	-2	3,234	-0.06%
2020/04/20	1	32.10	2	31.53	32.00	-1	3,203	-0.03%
2020/04/17	4	32.78	1	32.35	32.00	3	3,225	0.09%
2020/04/15	5	31.95	6	31.88	31.95	-1	3,167	-0.03%
2020/04/14	3	31.73	4	31.96	31.50	-1	3,148	-0.03%
2020/04/10	1	31.05	420	31.07	30.70	-419	3,082	-13.59%	大賣/鉅額交易
2020/04/09	2	31.70	0	0.00	31.30	2	3,082	0.06%
2020/04/08	0	0.00	106	30.96	31.50	-106	3,068	-3.45%	大賣/鉅額交易
2020/04/07	3	29.90	112	29.19	30.55	-109	3,067	-3.55%	大賣/鉅額交易
2020/04/06	578	26.06	14	27.70	27.80	564	2,988	18.88%	大買/鉅額交易
2020/04/01	36	25.64	8	25.89	25.30	28	2,921	0.96%
2020/03/31	3	26.00	74	25.91	26.55	-71	2,890	-2.46%
2020/03/30	59	25.08	1	23.70	25.10	58	2,764	2.10%
2020/03/27	18	24.21	105	24.73	24.00	-87	2,750	-3.16%	大賣/
2020/03/26	123	24.13	45	23.35	24.50	78	2,734	2.85%	大買/
2020/03/25	54	22.96	0	0.00	22.85	54	2,835	1.90%
2020/03/24	8	21.70	0	0.00	22.15	8	3,032	0.26%
2020/03/18	0	0.00	1	24.20	24.20	-1	3,747	-0.03%
2020/03/17	14	26.76	59	25.66	25.40	-45	3,991	-1.13%
2020/03/16	20	29.62	76	31.82	28.20	-56	3,997	-1.40%
2020/03/13	22	30.44	1	29.25	31.25	21	3,945	0.53%
2020/03/12	5	33.28	4	33.10	32.50	1	3,852	0.03%
2020/03/11	86	34.29	32	34.55	35.45	54	3,867	1.40%
2020/03/10	0	0.00	753	30.21	32.65	-753	3,761	-20.02%	大賣/鉅額交易
2020/03/09	0	0.00	23	31.68	31.15	-23	3,662	-0.63%
2020/03/06	0	0.00	7	32.86	32.80	-7	3,652	-0.19%
2020/03/05	1	33.05	5	33.80	33.05	-4	3,693	-0.11%
2020/03/04	6	32.85	7	33.34	32.85	-1	3,694	-0.03%
2020/03/03	68	33.93	0	0.00	33.70	68	3,706	1.83%
2020/03/02	1	32.00	9	32.31	32.25	-8	3,682	-0.22%
2020/02/27	9	32.54	3	33.30	31.90	6	3,673	0.16%
2020/02/26	1	33.70	129	33.56	33.05	-128	3,640	-3.52%	大賣/鉅額交易
2020/02/25	93	33.25	0	0.00	33.40	93	3,622	2.57%
2020/02/24	1	33.55	0	0.00	33.50	1	3,605	0.03%
2020/02/21	31	35.00	0	0.00	35.00	31	3,583	0.87%
2020/02/18	0	0.00	325	35.15	35.15	-325	3,641	-8.93%	大賣/鉅額交易
2020/02/13	19	37.06	0.1	35.70	35.90	19	3,692	0.51%
2020/02/12	1	36.45	2	36.90	36.70	-1	3,786	-0.03%
2020/02/11	2	35.95	0	0.00	36.00	2	3,835	0.05%
2020/02/10	1	35.15	1	35.70	35.80	0	3,857	0.00%
2020/02/07	0	0.00	0.1	36.65	36.30	-0.1	3,899	0.00%
2020/02/06	1.1	37.97	9	37.96	37.90	-7.9	3,939	-0.20%
2020/02/05	4	36.85	20	37.05	36.80	-16	3,955	-0.40%
2020/02/04	16	36.83	4	37.34	37.75	12	4,067	0.30%
2020/02/03	7	35.54	3	35.65	36.50	4	4,168	0.10%
2020/01/31	7	37.33	5	38.40	37.20	2	4,529	0.04%
2020/01/30	2	38.00	0	0.00	37.50	2	4,568	0.04%
2020/01/20	4	41.06	216	41.24	41.60	-212	4,567	-4.64%	大賣/鉅額交易
2020/01/17	0	0.00	10	40.17	39.90	-10	4,563	-0.22%
2020/01/16	0	0.00	62	39.09	39.30	-62	4,610	-1.34%
2020/01/15	0	0.00	1	38.50	38.30	-1	4,674	-0.02%
2020/01/14	4	38.35	4	37.48	38.50	0	4,783	0.00%
2020/01/13	4	37.40	5	35.97	37.40	-1	4,853	-0.02%
2020/01/07	4	36.53	0	0.00	36.50	4	6,491	0.06%
2020/01/02	5	38.86	31	39.09	38.55	-26	7,228	-0.36%
2019/12/31	4	38.84	414	39.10	39.00	-410	7,504	-5.46%	大賣/鉅額交易
2019/12/30	0	0.00	44	39.34	39.85	-44	7,489	-0.59%
2019/12/27	2	39.28	89	39.47	39.20	-87	7,535	-1.15%
2019/12/26	6	39.75	11	39.63	39.75	-5	7,616	-0.07%
2019/12/25	0	0.00	1	39.65	39.70	-1	7,639	-0.01%
2019/12/24	63	39.66	17	40.08	39.70	46	7,703	0.60%
2019/12/23	60	39.23	69	39.29	39.00	-9	7,707	-0.12%
2019/12/20	133	39.62	45	39.49	39.80	88	7,716	1.14%	大買/
2019/12/19	45	39.44	103	39.39	39.05	-58	7,609	-0.76%	大賣/
2019/12/18	6	43.32	3	43.10	43.35	3	7,431	0.04%
2019/12/17	1,058	43.15	6	42.89	43.10	1,052	7,484	14.06%	大買/鉅額交易
2019/12/16	11	42.92	13.1	43.20	43.20	-2.1	7,401	-0.03%
2019/12/13	160.1	42.89	178	42.72	41.15	-18	7,155	-0.25%	大買/大賣/
2019/12/12	100	38.32	266	38.80	40.85	-166	6,894	-2.41%	大賣/鉅額交易
2019/12/11	346	37.47	3	37.60	37.80	343	6,651	5.16%	大買/鉅額交易
2019/12/10	6	36.55	6	36.85	36.55	0	6,868	0.00%
2019/12/09	18	37.07	3	37.05	37.15	15	7,069	0.21%
2019/12/06	21	37.39	6	37.70	36.90	15	7,213	0.21%
2019/12/04	3	35.50	3	35.50	35.50	0	7,178	0.00%
2019/12/03	4	35.79	4	35.19	35.75	0	7,256	0.00%
2019/11/28	1	36.75	2	36.80	36.85	-1	7,385	-0.01%
2019/11/27	2	36.65	6	36.75	36.50	-4	7,443	-0.05%
2019/11/26	0	0.00	1	36.55	36.55	-1	7,519	-0.01%
2019/11/21	0	0.00	7	35.79	36.50	-7	7,819	-0.09%
2019/11/18	4	36.70	2	36.43	37.25	2	8,133	0.02%
2019/11/14	8	36.84	7	36.96	37.15	1	8,468	0.01%
2019/11/13	0	0.00	1	36.40	36.40	-1	8,733	-0.01%
2019/11/12	0	0.00	2	36.50	36.85	-2	8,846	-0.02%
2019/11/11	7	36.64	1	37.30	36.40	6	9,150	0.07%
2019/11/08	2	38.30	2	38.35	38.10	0	9,222	0.00%
2019/11/06	1	37.60	0	0.00	38.00	1	9,661	0.01%
2019/11/05	1	38.00	1	38.05	38.20	0	9,871	0.00%
2019/11/01	4	36.88	4	36.91	38.00	0	10,398	0.00%
2019/10/31	4	37.80	4	37.86	37.40	0	10,604	0.00%
2019/10/30	12	37.57	10	37.69	37.60	2	11,345	0.02%
2019/10/29	1	41.60	1	41.80	41.00	0	11,324	0.00%
2019/10/28	3	42.07	3	42.22	42.45	0	11,523	0.00%
2019/10/25	1	42.10	3	41.75	41.50	-2	11,500	-0.02%
2019/10/23	8	44.13	5	44.52	43.80	3	11,480	0.03%
2019/10/22	2	43.70	1	43.05	43.90	1	11,430	0.01%
2019/10/21	9	45.00	8	45.13	44.20	1	11,398	0.01%
2019/10/18	16	44.75	16	44.55	44.95	0	11,464	0.00%
2019/10/17	17	44.22	18.3	44.28	44.55	-1.3	11,485	-0.01%
2019/10/16	134	44.92	156	44.80	43.50	-22	11,466	-0.19%	大買/大賣/
2019/10/15	33	41.85	22	42.22	43.45	11	10,853	0.10%
2019/10/14	10	39.37	15	40.16	39.50	-5	10,371	-0.05%
2019/10/09	32	38.23	33	38.63	38.35	-1	10,313	-0.01%
2019/10/08	59	39.75	61	39.54	37.30	-2	10,275	-0.02%
2019/10/07	20	38.50	21	38.83	39.60	-1	9,884	-0.01%
2019/10/04	4	36.13	0	0.00	36.00	4	9,755	0.04%
2019/10/03	2	37.23	1	36.85	36.70	1	9,868	0.01%
2019/10/02	23	37.37	22	37.47	37.45	1	9,920	0.01%
2019/10/01	1	36.15	1	35.85	36.15	0	9,932	0.00%
2019/09/27	2	35.45	2	35.10	35.10	0	10,001	0.00%
2019/09/26	0	0.00	0.1	36.45	36.55	-0.1	10,049	0.00%
2019/09/25	2	36.98	0	0.00	37.65	2	10,105	0.02%
2019/09/24	29	37.93	26	37.50	37.40	3	10,136	0.03%
2019/09/23	12	38.45	12.1	37.52	37.40	-0.1	10,108	0.00%
2019/09/20	46.1	39.04	46	38.58	38.45	0.1	10,035	0.00%
2019/09/19	34.1	37.93	28	37.75	37.75	6.1	9,852	0.06%
2019/09/18	0	0.00	5	37.39	37.25	-5	9,804	-0.05%
2019/09/17	2	37.88	16	37.87	37.15	-14	9,763	-0.14%
2019/09/16	15	38.42	5	38.20	38.20	10	9,684	0.10%
2019/09/12	40	40.41	29	40.53	39.20	11	9,625	0.11%
2019/09/11	41	38.39	27	38.77	39.00	14	9,314	0.15%
2019/09/10	4	36.01	2	36.28	37.65	2	9,092	0.02%
2019/09/05	1	37.80	1	37.25	37.80	0	8,807	0.00%
2019/09/04	9	37.03	15	36.70	36.65	-6	8,716	-0.07%
2019/09/03	20	37.50	9	38.40	37.20	11	8,612	0.13%
2019/09/02	5	37.85	16	37.62	38.20	-11	8,549	-0.13%
2019/08/30	6	37.96	10	38.02	37.30	-4	8,486	-0.05%
2019/08/29	0	0.00	1	37.35	37.05	-1	8,397	-0.01%
2019/08/28	4	38.61	25	39.34	38.05	-21	8,289	-0.25%
2019/08/27	20	37.54	0	0.00	37.15	20	8,125	0.25%
2019/08/26	6	37.51	5	37.54	37.00	1	8,056	0.01%
2019/08/23	1	40.50	5	40.67	39.60	-4	7,933	-0.05%
2019/08/22	13	41.03	6	41.36	40.55	7	7,845	0.09%
2019/08/21	1	40.10	4	39.83	41.50	-3	7,702	-0.04%
2019/08/20	19	41.77	25	41.04	40.10	-6	7,552	-0.08%
2019/08/19	85	42.67	70	42.63	41.90	15	7,402	0.20%
2019/08/16	7	41.54	52	41.78	41.70	-45	7,134	-0.63%
2019/08/15	12	39.34	10	39.40	39.50	2	6,816	0.03%
2019/08/14	20	40.27	35.1	40.36	40.50	-15.1	6,681	-0.23%
2019/08/13	39	37.88	37.2	38.39	38.60	1.8	6,335	0.03%
2019/08/12	38.1	39.97	43	39.76	37.50	-4.9	6,146	-0.08%
2019/08/08	12.1	36.77	10	36.99	39.25	2.1	5,860	0.04%
2019/08/07	42	36.79	38	36.86	35.70	4	5,612	0.07%
2019/08/06	46.1	35.63	49	35.58	36.00	-3	5,343	-0.06%
2019/08/05	6	38.20	7	38.17	37.40	-1	4,944	-0.02%
2019/08/02	76	41.95	172	40.97	39.55	-96	4,705	-2.04%	大賣/
2019/08/01	154	41.58	92	42.09	42.90	62	4,364	1.42%	大買/
2019/07/31	29	38.19	26	38.56	39.90	3	3,490	0.09%
2019/07/30	63	35.91	31	36.85	36.75	32	3,115	1.03%
2019/07/29	5	33.82	1	33.60	33.95	4	2,843	0.14%
2019/07/26	6	33.95	3	33.78	33.55	3	2,786	0.11%
2019/07/25	6	33.31	0	0.00	32.80	6	2,671	0.22%
2019/07/24	1	34.20	1	34.40	34.20	0	2,579	0.00%
2019/07/23	0	0.00	5	33.54	33.95	-5	2,509	-0.20%
2019/07/22	1	33.90	4	33.33	33.55	-3	2,412	-0.12%
2019/07/19	27	32.22	53	31.60	32.80	-26	2,226	-1.17%
2019/07/18	1	32.10	10	32.13	30.30	-9	2,079	-0.43%
2019/07/17	15	29.71	57	29.48	30.00	-42	1,856	-2.26%
2019/07/16	13	26.95	22.1	27.10	27.30	-9.1	1,670	-0.54%
2019/07/15	4	26.65	1	25.82	26.40	3	1,554	0.19%
2019/07/12	3.1	26.66	4	25.33	25.20	-0.9	1,419	-0.07%
2019/07/11	4	25.68	9	25.42	25.40	-5	1,318	-0.38%
2019/07/10	7	25.80	6	25.27	25.40	1	1,228	0.08%
2019/07/09	5	26.00	14	26.46	26.50	-9	1,049	-0.86%
2019/07/08	10	25.00	3	24.65	25.80	7	890	0.79%
2019/07/05	40	23.75	220	23.71	24.50	-180	770	-23.36%	大賣/鉅額交易
2019/07/04	15	23.32	43	23.35	23.25	-28	667	-4.20%
2019/07/03	4	22.78	73	22.64	22.80	-69	561	-12.29%
2019/07/02	233	21.30	173	21.35	21.95	60	440	13.64%	大買/大賣/
2019/07/01	165	20.90	0	0.00	20.90	165	329	50.03%	大買/鉅額交易
2019/06/28	0	0.00	8	19.00	19.00	-8	253	-3.15%
2019/05/02	0	0.00	0	18.60	18.70	0	304	0.00%
2019/04/11	0	19.10	0	0.00	19.20	0	283	0.00%
2019/04/03	0	0.00	10	18.75	18.90	-10	220	-4.53%
2019/04/02	10	18.85	0	0.00	18.90	10	214	4.67%
2019/01/28	110	17.45	0	0.00	17.50	110	225	48.79%	大買/鉅額交易
2019/01/25	100	17.45	0	0.00	17.50	100	224	44.45%
2018/11/21	4	16.30	0	0.00	16.50	4	410	0.98%
2018/11/08	15	17.27	15	17.03	16.95	0	428	0.00%
2018/10/17	0	0.00	20	15.20	15.30	-20	604	-3.31%
2018/09/28	0	0.00	1	16.00	16.10	-1	808	-0.12%
2018/09/07	0	0.00	2	15.60	15.85	-2	948	-0.21%
2018/09/03	0	0.00	2	16.10	16.10	-2	1,022	-0.20%
2018/08/30	2	16.55	0	0.00	16.55	2	1,015	0.20%
2018/08/22	0	0.00	1	17.00	17.00	-1	1,037	-0.10%
2018/08/14	20	16.85	1	16.85	18.00	19	995	1.91%
2018/08/10	0	0.00	176	18.57	18.85	-176	958	-18.37%	大賣/鉅額交易
2018/08/07	24	19.12	0	0.00	19.30	24	926	2.59%
2018/08/03	0	0.00	2	18.90	18.75	-2	909	-0.22%
2018/08/02	1	18.40	1	18.60	18.45	0	887	0.00%
2018/08/01	1	18.95	0	0.00	18.60	1	881	0.11%
2018/07/26	0	0.00	1	18.65	18.80	-1	816	-0.12%
2018/07/25	0	0.00	5	18.82	18.70	-5	800	-0.62%
2018/07/24	5	18.35	0	0.00	18.40	5	780	0.64%
2018/07/19	1	18.40	0	0.00	18.55	1	763	0.13%
2018/07/18	0	0.00	1	18.05	18.40	-1	743	-0.13%
2018/07/16	2	18.00	2	17.60	17.95	0	695	0.00%
2018/07/12	11	17.20	4	17.08	17.10	7	631	1.11%
2018/07/11	2	17.00	0	0.00	16.80	2	617	0.32%
2018/07/10	14	17.38	9	17.08	17.30	5	606	0.82%
2018/06/29	148	16.40	0	0.00	16.50	148	478	30.95%	大買/鉅額交易
2018/01/08	2	17.45	0	0.00	17.45	2	287	0.70%
2018/01/05	2	17.45	0	0.00	17.45	2	286	0.70%
2018/01/04	2	17.35	0	0.00	17.45	2	288	0.69%
2018/01/03	1	17.30	0	0.00	17.35	1	288	0.35%