精元 (2387)-群益金鼎-桃園券商分點個股進出

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

精元

(2387)

可現股當沖

股價
61.9
漲跌
▲0.5
漲幅
+0.81%
成交量
479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:13:35(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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/13	1	62.50	2	62.05	62.10	-1	1,005	-0.10%
2024/12/12	0	0.00	10	63.20	62.90	-10	997	-1.00%
2024/12/10	5	64.00	9	63.80	63.70	-4	994	-0.40%
2024/12/09	11	64.45	0	0.00	63.50	11	993	1.11%
2024/12/06	2	64.10	5	64.20	64.10	-3	991	-0.30%
2024/12/05	1	64.20	1	63.70	64.50	0	986	0.00%
2024/12/04	2	63.60	2	64.20	63.60	0	975	0.00%
2024/12/03	4	65.18	0	0.00	64.70	4	969	0.41%
2024/12/02	3	63.60	2	63.65	63.80	1	941	0.11%
2024/11/29	0	0.00	1	63.30	63.40	-1	934	-0.11%
2024/11/27	1	64.30	0	0.00	62.90	1	921	0.11%
2024/11/25	2	64.20	0	0.00	64.20	2	891	0.22%
2024/11/22	0	0.00	1	64.20	64.00	-1	882	-0.11%
2024/11/21	0	0.00	9	63.00	63.20	-9	861	-1.04%
2024/11/20	1	63.40	2	62.70	62.70	-1	862	-0.12%
2024/11/19	0	0.00	2	63.25	63.30	-2	842	-0.24%
2024/11/18	2	62.20	1	63.30	62.70	1	812	0.12%
2024/11/15	9	62.47	4	62.23	62.20	5	804	0.62%
2024/11/14	0	0.00	6	60.88	61.10	-6	700	-0.86%
2024/11/13	1	60.50	1	60.50	60.30	0	665	0.00%
2024/11/12	0	0.00	128	58.71	59.70	-128	634	-20.16%	大賣/鉅額交易
2024/11/11	2	57.40	2	57.40	58.20	0	592	0.00%
2024/11/08	2	56.00	0	0.00	56.00	2	591	0.34%
2024/11/07	0	0.00	1	56.50	56.80	-1	597	-0.17%
2024/11/06	0	0.00	1	55.90	55.90	-1	598	-0.17%
2024/11/05	1	55.60	0	0.00	55.50	1	608	0.16%
2024/11/04	6	55.63	0	0.00	55.60	6	626	0.96%
2024/11/01	1	55.60	0	0.00	56.40	1	651	0.15%
2024/10/29	5	56.10	0	0.00	56.00	5	683	0.73%
2024/10/24	3	56.60	2	56.80	56.80	1	707	0.14%
2024/10/18	8	56.73	0	0.00	56.40	8	747	1.07%
2024/10/17	6	57.00	14	57.21	57.00	-8	746	-1.07%
2024/10/16	0	0.00	0.1	55.10	56.10	-0.1	743	-0.01%
2024/10/15	5.1	55.50	0	0.00	55.50	5.1	743	0.68%
2024/10/14	5	55.18	0	0.00	55.40	5	744	0.67%
2024/10/01	5	56.20	0	0.00	56.30	5	859	0.58%
2024/09/19	10	57.30	0	0.00	57.30	10	904	1.11%
2024/09/18	1	57.20	0	0.00	56.60	1	920	0.11%
2024/09/11	14	57.31	0	0.00	56.90	14	923	1.52%
2024/09/10	12	58.10	0	0.00	58.40	12	913	1.31%
2024/09/09	0	0.00	5	57.00	58.10	-5	908	-0.55%
2024/09/04	20	56.95	0	0.00	56.90	20	925	2.16%
2024/09/03	10	58.92	0	0.00	58.90	10	919	1.09%
2024/09/02	14	59.40	3	59.40	59.30	11	923	1.19%
2024/08/30	12	59.30	0	0.00	59.70	12	927	1.29%
2024/08/29	10	59.52	0	0.00	59.60	10	930	1.07%
2024/08/28	10	59.70	0	0.00	59.60	10	934	1.07%
2024/08/22	0	0.00	3	60.50	59.80	-3	947	-0.32%
2024/08/06	0	0.00	3	52.00	52.00	-3	913	-0.33%
2024/08/05	0	0.00	2	52.35	51.80	-2	915	-0.22%
2024/08/02	4	57.13	0	0.00	56.70	4	903	0.44%
2024/07/05	1	61.00	1	60.40	60.50	0	878	0.00%
2024/06/28	1	60.30	1	60.50	60.10	0	888	0.00%
2024/06/27	1	59.90	0	0.00	60.40	1	906	0.11%
2024/06/21	0	0.00	7	59.70	59.90	-7	985	-0.71%
2024/06/17	1	60.00	0	0.00	60.00	1	1,185	0.08%
2024/06/13	0	0.00	2	60.50	60.30	-2	1,210	-0.17%
2024/06/11	0	0.00	3	60.00	59.80	-3	1,230	-0.24%
2024/06/05	0	0.00	2	61.40	60.90	-2	1,302	-0.15%
2024/06/03	2	61.60	0	0.00	61.10	2	1,375	0.15%
2024/05/23	5	62.00	0	0.00	60.90	5	1,611	0.31%
2024/05/22	0	0.00	5	62.32	62.40	-5	1,631	-0.31%
2024/05/21	6	62.23	0	0.00	62.00	6	1,665	0.36%
2024/05/17	5	62.00	0	0.00	62.70	5	1,701	0.29%
2024/05/13	1	62.70	3	62.20	62.20	-2	1,921	-0.10%
2024/05/10	2	63.20	0	0.00	63.20	2	1,921	0.10%
2024/05/02	0	0.00	2	62.20	62.40	-2	1,869	-0.11%
2024/04/19	2	58.70	0.2	59.33	59.70	1.8	1,893	0.09%
2024/04/18	0	60.50	0	0.00	60.20	0	1,884	0.00%
2024/04/17	0.2	60.90	0	0.00	60.70	0.2	1,893	0.01%
2024/04/16	2	60.00	1	59.40	59.40	1	1,939	0.05%
2024/04/15	0	0.00	5	61.40	61.30	-5	1,928	-0.26%
2024/04/12	1	62.30	0	0.00	62.80	1	1,973	0.05%
2024/04/11	7	61.77	8	62.08	62.10	-1	2,036	-0.05%
2024/04/10	2	63.50	11	63.09	62.70	-9	2,056	-0.44%
2024/04/09	11	62.07	0	0.00	61.90	11	2,057	0.53%
2024/04/08	0	0.00	3	63.00	62.90	-3	2,060	-0.15%
2024/04/03	2	62.55	2	62.95	62.90	0	2,069	0.00%
2024/04/02	3	63.80	0	0.00	63.60	3	2,080	0.14%
2024/03/29	3	62.70	1	63.20	63.20	2	2,102	0.10%
2024/03/25	0.1	65.90	0	0.00	66.10	0.1	2,399	0.01%
2024/03/20	0	0.00	1	63.60	63.60	-1	2,403	-0.04%
2024/03/19	0	0.00	1	61.90	62.00	-1	2,706	-0.04%
2024/03/13	2	60.40	0	0.00	60.30	2	3,032	0.07%
2024/03/12	2	61.20	7	61.66	61.70	-5	3,022	-0.17%
2024/03/11	5	62.02	1	62.90	61.30	4	3,028	0.13%
2024/03/08	2.1	63.33	0	0.00	63.00	2.1	3,023	0.07%
2024/03/07	2	64.15	2	64.45	64.90	0	2,993	0.00%
2024/03/06	1	64.10	3	64.80	64.70	-2	2,991	-0.07%
2024/03/05	2	64.40	0	0.00	64.60	2	2,959	0.07%
2024/02/29	3	63.50	9	63.90	64.30	-6	2,931	-0.20%
2024/02/27	1	64.20	2	64.10	64.00	-1	2,922	-0.03%
2024/02/26	10	64.39	4	64.20	64.80	6	2,903	0.21%
2024/02/22	1	62.90	0	0.00	62.90	1	2,831	0.04%
2024/02/21	1	61.40	1	61.90	62.00	0	2,847	0.00%
2024/02/16	2	61.50	28	61.83	61.70	-26	2,911	-0.89%
2024/02/02	0	0.00	6	56.45	56.90	-6	3,166	-0.19%
2024/02/01	6	55.90	6	56.25	55.90	0	3,158	0.00%
2024/01/30	1	56.50	0.1	56.60	56.50	0.9	3,157	0.03%
2024/01/29	5	56.70	0	0.00	56.80	5	3,167	0.16%
2024/01/24	0.1	57.30	0	0.00	57.10	0.1	3,194	0.00%
2024/01/16	0	0.00	1	57.00	56.80	-1	3,177	-0.03%
2024/01/12	0	0.00	36	56.46	56.30	-36	3,169	-1.14%
2024/01/11	2	56.20	0	0.00	56.80	2	3,161	0.06%
2024/01/10	11	56.65	1	56.20	56.50	10	3,174	0.32%
2024/01/09	7	58.46	0	0.00	58.50	7	3,128	0.22%
2024/01/08	32	58.77	1	59.10	57.80	31	3,119	0.99%
2024/01/04	0	0.00	1	57.30	57.70	-1	2,995	-0.03%
2024/01/03	2	59.00	3	59.07	58.80	-1	2,962	-0.03%
2024/01/02	1	59.60	0	0.00	59.50	1	2,947	0.03%
2023/12/22	2	60.15	3	60.43	59.30	-1	2,838	-0.04%
2023/12/21	6	60.58	5	60.90	60.60	1	2,778	0.04%
2023/12/20	18	61.14	19	60.61	60.20	-1	2,720	-0.04%
2023/12/19	0	0.00	2	57.40	58.40	-2	2,501	-0.08%
2023/12/18	1	58.30	0	0.00	58.10	1	2,467	0.04%
2023/12/15	2	59.60	4	59.18	58.50	-2	2,461	-0.08%
2023/12/14	24	60.96	26	61.19	59.50	-2	2,421	-0.08%
2023/12/13	14	62.14	3	62.73	62.80	11	2,101	0.52%
2023/12/12	1	56.90	1	57.00	57.10	0	1,811	0.00%
2023/12/11	1	56.80	2	56.50	56.60	-1	1,864	-0.05%
2023/12/08	0	0.00	1	57.20	57.00	-1	2,017	-0.05%
2023/12/07	0	0.00	1	56.70	56.60	-1	2,007	-0.05%
2023/12/06	1	56.80	0	0.00	56.80	1	2,014	0.05%
2023/12/05	0	0.00	5	55.20	55.10	-5	2,039	-0.25%
2023/11/28	5	55.40	1	55.20	55.30	4	2,046	0.20%
2023/11/27	1	55.50	2	55.20	54.50	-1	2,043	-0.05%
2023/11/22	0	0.00	1	56.70	56.60	-1	2,007	-0.05%
2023/11/20	1	58.20	6	56.98	56.70	-5	1,992	-0.25%
2023/11/17	1	57.10	1	58.10	58.20	0	1,951	0.00%
2023/11/16	0	0.00	1	56.90	56.80	-1	1,896	-0.05%
2023/11/15	1	56.70	1	56.40	56.40	0	1,861	0.00%
2023/11/14	8	55.86	1	56.20	56.20	7	1,814	0.39%
2023/11/13	88	56.39	71	56.98	55.90	17	1,779	0.96%
2023/11/10	4	53.65	5	53.54	53.70	-1	1,556	-0.06%
2023/11/08	2	50.05	0	0.00	50.20	2	1,466	0.14%
2023/11/03	0	0.00	9	50.16	49.75	-9	1,532	-0.59%
2023/11/01	0	0.00	1	50.00	49.75	-1	1,507	-0.07%
2023/10/31	1	50.20	0	0.00	49.40	1	1,496	0.07%
2023/10/20	0	0.00	1	47.05	47.30	-1	1,516	-0.07%
2023/10/19	2	48.20	0	0.00	48.00	2	1,520	0.13%
2023/10/16	0	0.00	2	49.30	48.80	-2	1,505	-0.13%
2023/10/13	0	0.00	1	48.50	48.50	-1	1,497	-0.07%
2023/10/12	1	48.10	0	0.00	48.15	1	1,522	0.07%
2023/10/04	0	0.00	1	46.70	47.40	-1	1,598	-0.06%
2023/09/26	1	47.05	0	0.00	47.10	1	1,786	0.06%
2023/09/22	1	47.85	0	0.00	48.00	1	1,775	0.06%
2023/09/21	1	47.95	1	48.35	48.55	0	1,765	0.00%
2023/09/19	0	0.00	2	51.25	50.80	-2	1,731	-0.12%
2023/09/18	1	51.80	1	52.00	51.80	0	1,705	0.00%
2023/09/15	2	51.60	0	0.00	51.50	2	1,666	0.12%
2023/09/14	0	0.00	1	51.10	51.30	-1	1,639	-0.06%
2023/09/13	7	50.37	9	50.93	50.80	-2	1,572	-0.13%
2023/09/11	1	47.10	1	47.00	46.85	0	1,392	0.00%
2023/09/08	1	48.10	0	0.00	48.15	1	1,370	0.07%
2023/09/07	1	46.90	0	0.00	47.00	1	1,321	0.08%
2023/09/06	0	0.00	1	46.40	46.80	-1	1,314	-0.08%
2023/09/05	1	46.00	0	0.00	46.00	1	1,291	0.08%
2023/08/29	1	44.25	0	0.00	44.25	1	1,250	0.08%
2023/08/17	0	0.00	2	44.80	45.15	-2	1,181	-0.17%
2023/08/14	0	0.00	1	44.05	43.35	-1	1,113	-0.09%
2023/08/11	0	0.00	5	43.80	43.90	-5	1,083	-0.46%
2023/08/04	0	0.00	1	42.50	42.30	-1	1,275	-0.08%
2023/07/25	0	0.00	1	43.20	43.20	-1	1,396	-0.07%
2023/07/21	6	41.65	0	0.00	41.50	6	1,379	0.43%
2023/07/18	1	42.25	0	0.00	41.10	1	1,389	0.07%
2023/07/13	1	41.30	0	0.00	41.20	1	1,378	0.07%
2023/07/12	1	41.95	0	0.00	41.95	1	1,396	0.07%
2023/07/11	1	40.65	0	0.00	40.85	1	1,409	0.07%
2023/07/10	1	45.00	0	0.00	44.95	1	1,380	0.07%
2023/07/06	1	45.50	0	0.00	45.50	1	1,313	0.08%
2023/07/05	1	45.15	1	45.10	45.10	0	1,253	0.00%
2023/07/04	1	44.60	1	44.75	44.75	0	1,225	0.00%
2023/07/03	1	44.30	1	44.20	44.20	0	1,218	0.00%
2023/06/14	1	43.15	1	43.40	43.40	0	1,456	0.00%
2023/06/08	0	0.00	6	41.98	41.80	-6	1,437	-0.42%
2023/06/07	0	0.00	1	41.95	42.00	-1	1,442	-0.07%
2023/05/31	1	41.15	0	0.00	41.55	1	1,446	0.07%
2023/05/29	1	41.00	0	0.00	41.50	1	1,443	0.07%
2023/05/26	3	40.83	0	0.00	40.75	3	1,435	0.21%
2023/05/23	1	41.25	1	41.20	41.20	0	1,428	0.00%
2023/05/22	1	40.70	0	0.00	40.80	1	1,421	0.07%
2023/05/18	2	40.25	0	0.00	40.25	2	1,410	0.14%
2023/05/15	0	0.00	1	40.40	40.40	-1	1,381	-0.07%
2023/05/11	0	41.45	6	40.55	40.00	-6	1,346	-0.44%
2023/05/10	2	42.80	10	42.75	42.80	-8	1,252	-0.64%
2023/05/09	1	47.45	0	0.00	47.45	1	1,109	0.09%
2023/05/08	0	0.00	1	45.45	45.50	-1	1,032	-0.10%
2023/05/05	2	45.45	10	45.65	45.45	-8	1,024	-0.78%
2023/05/04	5	45.60	0	0.00	45.65	5	1,024	0.49%
2023/05/03	1	44.75	3	45.35	45.35	-2	1,000	-0.20%
2023/05/02	6	44.51	0	0.00	44.55	6	958	0.63%
2023/04/27	3	44.10	0	0.00	44.25	3	932	0.32%
2023/04/21	2	44.08	0	0.00	43.70	2	887	0.23%
2023/04/20	1	44.30	1	44.45	44.30	0	876	0.00%
2023/04/19	1	44.65	0	0.00	44.65	1	861	0.12%
2023/04/18	3	44.82	0	0.00	44.65	3	845	0.35%
2023/04/14	0	0.00	1	45.90	45.80	-1	795	-0.13%
2023/04/13	5	45.00	0	0.00	45.15	5	752	0.66%
2023/04/11	0	0.00	1	44.40	44.45	-1	701	-0.14%
2023/04/10	0	0.00	10	44.19	44.20	-10	689	-1.45%
2023/04/07	2	44.55	0	0.00	44.35	2	684	0.29%
2023/03/30	0	0.00	8	44.52	44.15	-8	660	-1.21%
2023/03/28	3	43.42	0	0.00	43.50	3	634	0.47%
2023/03/27	0	0.00	2	44.30	44.40	-2	606	-0.33%
2023/03/24	2	44.28	3	44.25	44.10	-1	585	-0.17%
2023/03/23	1	43.75	0	0.00	43.80	1	568	0.18%
2023/03/22	1	44.00	4	43.70	43.60	-3	554	-0.54%
2023/03/21	0	0.00	2	42.90	43.55	-2	520	-0.38%
2023/03/20	13	41.87	1	42.30	42.05	12	463	2.59%
2023/03/15	2	39.65	0	0.00	39.55	2	423	0.47%
2023/03/10	0	0.00	0.1	39.75	39.70	-0.1	431	-0.02%
2023/03/09	1	40.15	0	0.00	40.15	1	441	0.23%
2023/03/08	2	40.40	1	40.60	40.70	1	440	0.23%
2023/03/02	0.1	39.65	0	0.00	39.80	0.1	441	0.02%
2023/02/13	1	38.40	0	0.00	38.55	1	601	0.17%
2023/02/08	1	39.05	0	0.00	39.10	1	606	0.16%
2022/12/26	1	38.95	0	0.00	38.90	1	713	0.14%
2022/12/23	2	39.30	0	0.00	39.25	2	716	0.28%
2022/12/15	0	0.00	1	41.30	41.30	-1	774	-0.13%
2022/12/07	1	39.85	0	0.00	39.45	1	922	0.11%
2022/12/05	0	0.00	1	41.05	41.10	-1	964	-0.10%
2022/12/02	0	0.00	1	41.10	41.00	-1	1,021	-0.10%
2022/12/01	2	40.68	0	0.00	40.60	2	1,010	0.20%
2022/11/25	0	0.00	1	40.65	40.80	-1	975	-0.10%
2022/11/23	1	40.60	1	40.60	40.60	0	978	0.00%
2022/11/22	0	0.00	3	40.38	40.45	-3	979	-0.31%
2022/11/21	1	40.15	0	0.00	40.05	1	1,021	0.10%
2022/11/18	6	40.57	12	40.84	40.70	-6	1,016	-0.59%
2022/11/17	2	40.20	26	40.59	40.65	-24	1,008	-2.38%
2022/11/16	4	40.05	11	40.55	40.60	-7	1,001	-0.70%
2022/11/15	7	40.34	1	40.45	40.40	6	994	0.60%
2022/11/11	19	40.18	1	39.95	40.25	18	980	1.83%
2022/11/10	16	39.76	8	40.01	40.25	8	954	0.84%
2022/11/09	0	0.00	1	39.65	39.85	-1	917	-0.11%
2022/10/12	0	0.00	6	35.52	36.05	-6	1,143	-0.52%
2022/10/11	0	0.00	4	35.75	35.55	-4	1,157	-0.35%
2022/10/07	4	37.23	4	37.45	37.15	0	1,232	0.00%
2022/10/06	10	37.51	0	0.00	37.60	10	1,276	0.78%
2022/10/05	5	37.46	15	37.92	37.75	-10	1,283	-0.78%
2022/10/04	10	37.23	1	37.55	37.25	9	1,273	0.71%
2022/10/03	2	36.35	6	35.72	37.10	-4	1,269	-0.32%
2022/09/30	6	35.77	0	0.00	35.85	6	1,262	0.48%
2022/09/29	0	0.00	6	35.93	35.95	-6	1,262	-0.48%
2022/09/28	8	36.51	2	35.10	35.10	6	1,259	0.48%
2022/09/27	3	36.53	29	36.61	37.35	-26	1,242	-2.09%
2022/09/26	0	0.00	8	37.63	36.80	-8	1,236	-0.65%
2022/09/23	18	38.83	0	0.00	38.05	18	1,232	1.46%
2022/09/22	4	39.18	0	0.00	39.30	4	1,219	0.33%
2022/09/21	1	40.00	0	0.00	39.60	1	1,208	0.08%
2022/09/15	12	40.40	0	0.00	40.40	12	1,070	1.12%
2022/09/14	0	0.00	11	39.09	40.25	-11	1,041	-1.06%
2022/09/13	10	39.83	11	40.32	39.80	-1	1,021	-0.10%
2022/09/12	11	39.45	1	39.50	39.55	10	979	1.02%
2022/09/08	2	39.23	4	39.50	39.10	-2	962	-0.21%
2022/09/05	0	0.00	10	37.28	37.25	-10	892	-1.12%
2022/08/30	0	0.00	5	38.25	38.20	-5	888	-0.56%
2022/08/26	15	39.19	0	0.00	38.65	15	876	1.71%
2022/08/18	0	0.00	1	37.50	37.70	-1	820	-0.12%
2022/08/15	1	37.00	1	37.50	37.60	0	804	0.00%
2022/08/11	0	0.00	1	38.40	38.10	-1	780	-0.13%
2022/08/08	0	0.00	1	37.65	38.00	-1	631	-0.16%
2022/08/04	1	36.00	0	0.00	35.90	1	614	0.16%
2022/08/03	1	36.45	0	0.00	36.45	1	613	0.16%
2022/08/01	2	38.50	0	0.00	38.50	2	608	0.33%
2022/07/20	0	0.00	2	37.65	37.50	-2	535	-0.37%
2022/07/19	2	37.00	2	37.00	37.00	0	524	0.00%
2022/07/15	2	38.45	0	0.00	38.40	2	500	0.40%
2022/07/07	1	33.90	0	0.00	35.00	1	356	0.28%
2022/07/04	0	0.00	2	34.10	33.80	-2	351	-0.57%
2022/06/30	1	34.80	0	0.00	34.05	1	342	0.29%
2022/06/20	1	34.50	0	0.00	34.20	1	372	0.27%
2022/04/27	0	0.00	5	36.00	36.50	-5	435	-1.15%
2022/04/19	1	39.50	0	0.00	39.60	1	436	0.23%
2022/04/18	1	39.95	0	0.00	39.90	1	441	0.23%
2022/04/12	1	39.95	0	0.00	40.00	1	505	0.20%
2022/04/01	1	41.00	0	0.00	41.55	1	684	0.15%
2022/03/22	0	0.00	3	41.75	42.00	-3	726	-0.41%
2022/03/18	2	41.15	0	0.00	41.10	2	762	0.26%
2022/03/07	1	38.85	0.6	39.10	38.90	0.4	1,244	0.04%
2022/03/04	2	40.95	0	0.00	40.85	2	1,273	0.16%
2022/03/02	0	0.00	1	41.55	41.60	-1	1,284	-0.08%
2022/02/24	0	0.00	1	41.50	40.40	-1	1,294	-0.08%
2022/02/22	1	42.00	0	0.00	42.15	1	1,285	0.08%
2022/02/21	1	43.35	1	43.40	43.40	0	1,280	0.00%
2022/01/25	2	43.00	0	0.00	43.15	2	1,297	0.15%
2022/01/21	1	45.20	0	0.00	44.80	1	1,295	0.08%
2022/01/19	2	45.10	0	0.00	45.15	2	1,283	0.16%
2022/01/18	1	45.70	1	45.90	46.00	0	1,280	0.00%
2022/01/14	2	45.10	0	0.00	45.00	2	1,279	0.16%
2022/01/12	0	0.00	5	47.20	46.30	-5	1,298	-0.39%
2022/01/10	0	0.00	1	47.00	46.95	-1	1,293	-0.08%
2022/01/05	0	0.00	7	47.71	47.65	-7	1,272	-0.55%
2022/01/04	6	49.03	0	0.00	48.80	6	1,248	0.48%
2022/01/03	1	48.10	0	0.00	48.85	1	1,180	0.08%
2021/12/29	3	46.15	0	0.00	46.75	3	1,114	0.27%
2021/12/22	4	44.55	0	0.00	45.00	4	1,059	0.38%
2021/12/14	0	0.00	0.1	45.60	44.95	-0.1	1,025	-0.01%
2021/12/13	0	0.00	1	47.40	46.50	-1	1,005	-0.10%
2021/12/09	0	0.00	14	49.05	48.75	-14	964	-1.45%
2021/12/08	11.1	49.07	12	49.06	49.30	-0.9	929	-0.10%
2021/12/07	33	49.95	26	49.71	50.30	7	800	0.87%
2021/12/02	9	46.90	0	0.00	45.90	9	615	1.46%
2021/12/01	2	46.60	1	46.10	46.95	1	594	0.17%
2021/11/30	5	45.31	0	0.00	46.40	5	534	0.94%
2021/11/18	0	0.00	1	43.90	44.10	-1	495	-0.20%
2021/11/17	1	44.50	0	0.00	44.35	1	495	0.20%
2021/11/16	1	43.80	5	43.82	43.85	-4	492	-0.81%
2021/11/15	0	0.00	1	42.80	42.70	-1	509	-0.20%
2021/11/11	2	42.20	0	0.00	42.25	2	547	0.37%
2021/10/29	2	43.78	0	0.00	43.40	2	741	0.27%
2021/10/22	0	0.00	0.3	44.80	44.80	-0.3	911	-0.04%
2021/10/21	0	0.00	1	45.95	45.95	-1	967	-0.10%
2021/10/20	0	0.00	2	45.20	44.70	-2	1,045	-0.19%
2021/10/19	0	0.00	1	43.60	43.75	-1	1,235	-0.08%
2021/10/01	1	44.30	0	0.00	43.50	1	1,536	0.07%
2021/09/29	3	44.90	0	0.00	44.85	3	1,550	0.19%
2021/09/27	0	0.00	1	47.40	47.35	-1	1,577	-0.06%
2021/09/15	0	0.00	5	45.50	45.70	-5	1,602	-0.31%
2021/09/08	1	46.90	0	0.00	45.85	1	1,642	0.06%
2021/09/07	2	47.23	0	0.00	47.00	2	1,649	0.12%
2021/09/01	0	0.00	5	48.67	48.85	-5	1,647	-0.30%
2021/08/31	2	47.10	0	0.00	47.60	2	1,650	0.12%
2021/08/30	1	47.25	1	47.50	47.55	0	1,672	0.00%
2021/08/26	0	0.00	1	47.30	47.20	-1	1,771	-0.06%
2021/08/25	2	47.70	0	0.00	48.00	2	1,771	0.11%
2021/08/19	2	47.33	0	0.00	46.60	2	1,782	0.11%
2021/08/18	0	0.00	1	47.10	48.85	-1	1,765	-0.06%
2021/08/17	1	48.30	0	0.00	47.85	1	1,753	0.06%
2021/08/16	1	49.50	0	0.00	48.45	1	1,748	0.06%
2021/08/11	0	0.00	10	51.75	51.00	-10	1,714	-0.58%
2021/08/06	0	0.00	2	54.55	54.60	-2	1,734	-0.12%
2021/08/05	0	0.00	1	55.90	55.70	-1	1,740	-0.06%
2021/08/03	0	0.00	5	57.30	57.40	-5	1,800	-0.28%
2021/08/02	5	56.14	6	56.50	56.40	-1	1,790	-0.06%
2021/07/30	4	57.15	2	57.45	55.30	2	1,777	0.11%
2021/07/29	1	54.50	0	0.00	54.50	1	1,735	0.06%
2021/07/27	2	58.20	3	58.10	57.60	-1	1,731	-0.06%
2021/07/26	7	57.91	1	57.80	57.90	6	1,699	0.35%
2021/07/23	8	58.35	4	58.35	59.10	4	1,619	0.25%
2021/07/22	1	57.90	6	57.42	57.50	-5	1,426	-0.35%
2021/07/16	10	54.80	0	0.00	54.60	10	1,341	0.75%
2021/07/15	0	0.00	1	55.00	55.00	-1	1,344	-0.07%
2021/07/14	3	53.73	0	0.00	54.00	3	1,312	0.23%
2021/07/09	1	50.70	0	0.00	50.50	1	1,229	0.08%
2021/07/06	1	52.30	0	0.00	52.00	1	1,276	0.08%
2021/07/05	0	0.00	1	52.20	52.90	-1	1,298	-0.08%
2021/07/02	1	51.30	0	0.00	51.50	1	1,311	0.08%
2021/06/29	0	0.00	1	53.10	53.10	-1	1,347	-0.07%
2021/06/28	0	0.00	4	54.10	54.30	-4	1,354	-0.30%
2021/06/23	0	0.00	4	54.00	54.60	-4	1,392	-0.29%
2021/06/22	2	52.80	0	0.00	52.40	2	1,437	0.14%
2021/06/21	3	53.27	1	52.90	52.90	2	1,553	0.13%
2021/06/16	1	54.20	0	0.00	54.70	1	1,755	0.06%
2021/06/08	0	0.00	1	56.80	56.10	-1	1,924	-0.05%
2021/06/04	2	59.05	1	57.20	57.80	1	1,914	0.05%
2021/06/03	0	0.00	3	57.60	58.90	-3	1,873	-0.16%
2021/05/26	1	56.40	1	57.20	56.50	0	1,869	0.00%
2021/05/21	0	0.00	1	55.00	56.30	-1	1,946	-0.05%
2021/05/17	0	0.00	3	49.80	47.55	-3	1,992	-0.15%
2021/05/14	1	54.20	1	52.00	52.10	0	1,983	0.00%
2021/05/13	6	53.97	2	55.45	53.40	4	1,995	0.20%
2021/05/10	1	60.50	0	0.00	61.00	1	2,009	0.05%
2021/05/04	0	0.00	5	60.04	58.20	-5	2,676	-0.19%
2021/04/22	0	0.00	2	63.10	62.70	-2	2,986	-0.07%
2021/04/21	2	63.40	0	0.00	63.30	2	3,040	0.07%
2021/04/16	1	64.20	0	0.00	64.00	1	3,083	0.03%
2021/04/15	0	0.00	1	64.40	64.50	-1	3,088	-0.03%
2021/04/14	2	64.20	1	63.30	63.40	1	3,106	0.03%
2021/04/13	2	64.00	1	64.10	64.10	1	3,112	0.03%
2021/04/12	0	0.00	2	66.60	65.30	-2	3,118	-0.06%
2021/04/09	1	65.90	0	0.00	65.90	1	3,114	0.03%
2021/04/08	0	0.00	1	66.40	66.70	-1	3,110	-0.03%
2021/04/07	9	66.26	0	0.00	66.40	9	3,100	0.29%
2021/04/01	1	66.10	0	0.00	65.10	1	3,087	0.03%
2021/03/29	2	65.90	0	0.00	65.70	2	3,223	0.06%
2021/03/26	0	0.00	2	65.40	65.00	-2	3,224	-0.06%
2021/03/24	7	67.40	1	67.40	66.60	6	3,182	0.19%
2021/03/23	1	70.50	2	70.00	70.60	-1	3,079	-0.03%
2021/03/22	2	70.15	1	71.20	69.10	1	3,030	0.03%
2021/03/19	2	69.75	5	70.14	69.80	-3	3,003	-0.10%
2021/03/17	1	68.50	4	67.88	68.20	-3	2,960	-0.10%
2021/03/16	4	67.83	4	67.80	67.90	0	3,065	0.00%
2021/03/03	2	64.10	3	64.97	65.50	-1	3,684	-0.03%
2021/03/02	1	65.80	3	65.53	64.70	-2	3,694	-0.05%
2021/02/26	4	65.90	0	0.00	65.90	4	3,718	0.11%
2021/02/25	4	65.98	0	0.00	65.80	4	3,769	0.11%
2021/02/24	8	66.39	0	0.00	66.40	8	3,841	0.21%
2021/02/23	2	68.50	1	69.30	68.30	1	3,880	0.03%
2021/02/22	0	0.00	2	68.40	68.00	-2	3,975	-0.05%
2021/02/18	0	0.00	8	67.13	67.40	-8	4,002	-0.20%
2021/02/17	0	0.00	3	65.97	66.20	-3	4,053	-0.07%
2021/02/05	2	64.00	10	63.90	64.20	-8	4,058	-0.20%
2021/02/04	1	64.90	0	0.00	64.80	1	4,109	0.02%
2021/02/02	1	65.00	0	0.00	65.40	1	4,231	0.02%
2021/02/01	2	66.30	0	0.00	65.90	2	4,302	0.05%
2021/01/29	14	67.61	5	68.52	66.70	9	4,422	0.20%
2021/01/28	2	68.60	23	68.13	68.70	-21	4,302	-0.49%
2021/01/27	31	67.61	18	69.13	66.30	13	4,085	0.32%
2021/01/26	4	65.88	3	66.70	65.80	1	3,880	0.03%
2021/01/25	5	65.44	5	65.50	65.50	0	3,849	0.00%
2021/01/22	0	0.00	1	65.20	65.60	-1	3,871	-0.03%
2021/01/20	2	64.60	0	0.00	63.80	2	3,926	0.05%
2021/01/19	7	67.16	2	66.70	66.90	5	3,938	0.13%
2021/01/18	5	67.02	2	67.20	66.90	3	3,929	0.08%
2021/01/14	2	63.90	3	64.23	65.30	-1	3,933	-0.03%
2021/01/13	1	62.10	0	0.00	62.00	1	4,401	0.02%
2021/01/12	1	61.90	0	0.00	61.30	1	4,438	0.02%
2021/01/08	1	61.60	2	62.00	61.70	-1	4,584	-0.02%
2021/01/04	0	0.00	1	64.00	64.20	-1	4,964	-0.02%
2020/12/29	0	0.00	1	65.00	64.40	-1	5,215	-0.02%
2020/12/28	0	0.00	2	64.30	64.80	-2	5,272	-0.04%
2020/12/25	5	65.08	5	65.34	64.70	0	5,363	0.00%
2020/12/24	7	65.79	6	65.58	65.80	1	5,420	0.02%
2020/12/23	2	64.70	1	64.20	64.70	1	5,408	0.02%
2020/12/17	6	65.40	6	64.30	64.30	0	5,931	0.00%
2020/12/15	1	64.70	0	0.00	63.40	1	6,170	0.02%
2020/12/11	3	64.77	2	65.90	63.30	1	6,513	0.02%
2020/12/10	7	65.44	4	65.50	65.30	3	6,504	0.05%
2020/12/09	0	0.00	1	63.60	63.90	-1	6,436	-0.02%
2020/12/07	16	62.00	1.1	62.02	61.80	14.9	6,635	0.22%
2020/12/04	0	0.00	17	62.82	62.60	-17	6,687	-0.25%
2020/12/03	3	64.03	1	66.70	63.80	2	6,785	0.03%
2020/12/02	1	66.20	6	67.72	66.20	-5	6,765	-0.07%
2020/12/01	6	69.60	3	71.47	69.10	3	6,766	0.04%
2020/11/30	4	70.65	3	70.77	70.50	1	6,897	0.01%
2020/11/27	8	69.63	10	70.44	69.50	-2	6,956	-0.03%
2020/11/26	2	69.80	0	0.00	69.40	2	7,336	0.03%
2020/11/25	1	70.60	2	70.75	69.70	-1	7,796	-0.01%
2020/11/24	8	70.50	21	71.03	70.40	-13	7,972	-0.16%
2020/11/23	1	71.00	12	71.00	71.50	-11	8,254	-0.13%
2020/11/20	6	69.83	5	69.44	69.60	1	8,466	0.01%
2020/11/19	7	70.57	3	71.17	68.80	4	8,941	0.04%
2020/11/18	2	69.65	2	69.60	69.80	0	9,056	0.00%
2020/11/17	0	0.00	2	68.65	68.40	-2	9,244	-0.02%
2020/11/16	4	69.43	1	70.40	68.70	3	9,482	0.03%
2020/11/13	1	68.50	4	69.43	69.10	-3	9,703	-0.03%
2020/11/12	2	68.25	0	0.00	68.00	2	9,926	0.02%
2020/11/11	23	68.59	3	68.70	67.90	20	10,340	0.19%
2020/11/10	5	68.54	1	70.00	68.10	4	10,724	0.04%
2020/11/09	15	68.73	5	68.96	68.90	10	11,240	0.09%
2020/11/06	11	68.70	9	67.76	67.70	2	11,460	0.02%
2020/11/05	0	0.00	2	66.30	66.30	-2	11,486	-0.02%
2020/11/03	0	0.00	1	65.10	65.00	-1	11,901	-0.01%
2020/10/30	0	0.00	6	64.62	64.00	-6	12,466	-0.05%
2020/10/29	8	64.64	6	65.08	65.00	2	12,730	0.02%
2020/10/28	0	0.00	1	66.60	66.20	-1	12,750	-0.01%
2020/10/27	1	67.30	4	67.05	68.00	-3	12,776	-0.02%
2020/10/26	3	67.47	0	0.00	66.90	3	13,043	0.02%
2020/10/22	9	68.62	12	69.26	68.40	-3	13,282	-0.02%
2020/10/21	11	74.15	26	74.05	69.50	-15	13,215	-0.11%
2020/10/20	2	70.60	4	70.60	71.00	-2	12,729	-0.02%
2020/10/19	8	69.46	6	70.03	70.10	2	12,720	0.02%
2020/10/16	9	68.89	9	68.83	68.60	0	12,720	0.00%
2020/10/15	3	71.97	3.7	70.50	68.50	-0.7	12,628	-0.01%
2020/10/14	8	71.63	8	71.11	71.90	0	12,530	0.00%
2020/10/13	24	70.96	3	70.20	70.20	21	12,454	0.17%
2020/10/12	0	0.00	1	69.40	68.00	-1	12,348	-0.01%
2020/10/08	21	68.89	21	68.62	68.90	0	12,348	0.00%
2020/10/07	1	69.50	3	68.17	69.50	-2	12,275	-0.02%
2020/10/06	1	67.20	1	66.50	66.40	0	12,241	0.00%
2020/10/05	3	65.53	3	65.93	66.70	0	12,298	0.00%
2020/09/30	13	63.72	13	62.67	65.20	0	12,311	0.00%
2020/09/29	1	63.80	10	63.35	63.70	-9	12,351	-0.07%
2020/09/28	1	66.00	0	0.00	65.20	1	12,376	0.01%
2020/09/25	0	0.00	4	63.93	65.00	-4	12,408	-0.03%
2020/09/24	11	70.03	6	70.92	68.00	5	12,452	0.04%
2020/09/23	0	0.00	6	71.37	71.90	-6	12,462	-0.05%
2020/09/22	2	69.95	0	0.00	68.60	2	12,353	0.02%
2020/09/21	1	69.80	12	68.92	71.20	-11	12,464	-0.09%
2020/09/18	10	71.87	3	72.47	70.60	7	12,363	0.06%
2020/09/17	12	71.83	5	73.14	71.10	7	12,289	0.06%
2020/09/16	1	71.00	2	69.05	70.30	-1	12,113	-0.01%
2020/09/15	1	67.60	4	68.10	66.80	-3	12,036	-0.02%
2020/09/11	3	68.43	3	66.13	66.60	0	12,511	0.00%
2020/09/10	1	71.80	1	72.00	69.50	0	12,547	0.00%
2020/09/09	3	69.20	0	0.00	71.00	3	12,540	0.02%
2020/09/08	2	70.10	7	70.67	70.20	-5	12,480	-0.04%
2020/09/07	4	71.00	4	69.40	68.50	0	12,342	0.00%
2020/09/04	1	70.70	1	70.80	70.50	0	12,320	0.00%
2020/09/03	5	71.26	2	72.00	70.50	3	12,474	0.02%
2020/09/02	7	73.69	7	72.69	73.00	0	12,380	0.00%
2020/09/01	15	75.78	16	74.33	72.50	-1	12,242	-0.01%
2020/08/31	3	73.50	5	71.80	73.50	-2	11,881	-0.02%
2020/08/28	4	69.13	4	69.20	69.30	0	11,452	0.00%
2020/08/27	6	70.00	7	69.90	66.80	-1	11,349	-0.01%
2020/08/26	13	67.77	9	68.07	68.10	4	11,088	0.04%
2020/08/25	11	67.48	33	65.54	68.00	-22	10,874	-0.20%
2020/08/24	6	64.33	4	63.78	63.90	2	10,490	0.02%
2020/08/21	26	63.30	8	64.06	62.80	18	10,397	0.17%
2020/08/20	3	64.53	2	61.45	62.60	1	10,254	0.01%
2020/08/19	7	68.19	5	66.54	65.30	2	10,087	0.02%
2020/08/18	4	69.88	6	69.30	67.40	-2	9,851	-0.02%
2020/08/17	18	69.25	10	68.79	72.50	8	9,610	0.08%
2020/08/14	10	64.70	11	65.39	68.40	-1	9,199	-0.01%
2020/08/13	5	62.34	4	63.50	62.20	1	8,769	0.01%
2020/08/12	8	55.53	14	56.64	59.00	-6	8,148	-0.07%
2020/08/11	3	54.07	3	55.10	53.70	0	7,837	0.00%
2020/08/10	4	53.95	3	53.90	54.50	1	7,687	0.01%
2020/08/07	12	53.76	17	53.94	53.80	-5	7,532	-0.07%
2020/08/06	4	51.63	2	51.60	50.80	2	7,271	0.03%
2020/08/05	14	50.10	19	50.56	52.40	-5	7,014	-0.07%
2020/08/04	5	48.38	1	49.80	47.65	4	6,718	0.06%
2020/07/30	8	47.43	8	45.76	46.75	0	6,358	0.00%
2020/07/29	1	43.40	2	44.78	46.50	-1	6,142	-0.02%
2020/07/27	0	0.00	3	43.43	42.50	-3	5,856	-0.05%
2020/07/22	2	41.95	0	0.00	42.20	2	5,902	0.03%
2020/07/21	3	40.15	0	0.00	40.25	3	5,859	0.05%
2020/07/16	0	0.00	1	39.30	39.45	-1	5,928	-0.02%
2020/07/10	2	43.33	1	41.80	41.70	1	5,862	0.02%
2020/07/09	1	44.75	3	44.18	44.95	-2	5,790	-0.03%
2020/07/08	3	44.33	3	44.43	44.75	0	5,739	0.00%
2020/07/07	2	43.55	1	42.35	42.75	1	5,627	0.02%
2020/07/06	1	42.00	0	0.00	42.80	1	5,554	0.02%
2020/07/03	16	41.66	6	41.58	41.75	10	5,510	0.18%
2020/07/02	2	40.45	14	41.43	41.25	-12	5,425	-0.22%
2020/07/01	1	40.30	14	39.67	39.30	-13	5,310	-0.24%
2020/06/30	2	38.10	4	39.98	40.10	-2	5,257	-0.04%
2020/06/29	2	37.75	0	0.00	37.80	2	5,209	0.04%
2020/06/24	11	37.98	1	37.15	37.15	10	5,224	0.19%
2020/06/23	2	38.00	2	37.53	37.50	0	5,231	0.00%
2020/06/19	11	38.98	4	38.19	37.85	7	5,180	0.14%
2020/06/18	12	38.42	29	38.83	39.45	-17	4,987	-0.34%
2020/06/17	1	36.15	1	36.35	35.90	0	4,669	0.00%
2020/06/15	1	33.20	0	0.00	33.15	1	4,405	0.02%
2020/06/11	0	0.00	5	33.90	33.65	-5	4,454	-0.11%
2020/06/10	26	37.60	10	37.31	35.55	16	4,425	0.36%
2020/06/09	10	36.23	10	36.90	36.65	0	4,268	0.00%
2020/06/05	7	36.53	7	36.14	35.50	0	4,345	0.00%
2020/06/04	0	0.00	112	35.55	35.85	-112	4,346	-2.58%	大賣/鉅額交易
2020/06/03	3	35.80	4	35.60	34.90	-1	4,323	-0.02%
2020/06/02	28	34.80	0	0.00	35.05	28	4,203	0.67%
2020/06/01	92	35.36	0	0.00	35.50	92	4,134	2.23%
2020/05/29	0	0.00	10	36.05	36.15	-10	4,056	-0.25%
2020/05/28	11	34.75	12	34.02	35.00	-1	3,942	-0.03%
2020/05/26	5	33.34	0	0.00	33.25	5	3,756	0.13%
2020/05/25	10	32.20	0	0.00	32.80	10	3,677	0.27%
2020/05/21	1	30.70	1	30.45	31.90	0	3,642	0.00%
2020/04/30	0	0.00	5	33.09	33.45	-5	3,289	-0.15%
2020/04/29	0	0.00	1	33.70	33.40	-1	3,270	-0.03%
2020/04/28	6	33.30	0	0.00	33.30	6	3,216	0.19%
2020/04/17	6	32.87	9	32.51	32.00	-3	3,225	-0.09%
2020/04/15	6	31.83	3	31.85	31.95	3	3,167	0.09%
2020/04/06	3	26.32	3	26.75	27.80	0	2,988	0.00%
2020/03/26	0	0.00	1	23.80	24.50	-1	2,734	-0.04%
2020/03/24	1	21.40	1	22.15	22.15	0	3,032	0.00%
2020/03/23	1	20.90	0	0.00	20.90	1	3,120	0.03%
2020/03/13	3	29.90	3	29.55	31.25	0	3,945	0.00%
2020/02/04	1	37.05	1	37.45	37.75	0	4,067	0.00%
2020/01/30	0	0.00	8	38.16	37.50	-8	4,568	-0.18%
2020/01/20	7	41.81	2	41.50	41.60	5	4,567	0.11%
2020/01/08	0	0.00	1	36.05	36.10	-1	5,915	-0.02%
2020/01/03	1	37.50	0	0.00	37.30	1	6,787	0.01%
2019/12/31	1	38.40	0	0.00	39.00	1	7,504	0.01%
2019/12/27	0	0.00	1	39.20	39.20	-1	7,535	-0.01%
2019/12/25	0	0.00	10	39.55	39.70	-10	7,639	-0.13%
2019/12/23	10	39.00	0	0.00	39.00	10	7,707	0.13%
2019/12/20	1	39.05	2	39.25	39.80	-1	7,716	-0.01%
2019/12/19	7	39.70	4	39.30	39.05	3	7,609	0.04%
2019/12/17	0	0.00	2	43.70	43.10	-2	7,484	-0.03%
2019/12/16	43	43.08	55	43.02	43.20	-12	7,401	-0.16%
2019/12/13	30	42.40	53	42.38	41.15	-23	7,155	-0.32%
2019/12/12	25	39.98	46	40.27	40.85	-21	6,894	-0.30%
2019/12/11	6	37.03	6	37.73	37.80	0	6,651	0.00%
2019/12/06	18	37.72	13	37.76	36.90	5	7,213	0.07%
2019/11/28	1	36.65	3	36.87	36.85	-2	7,385	-0.03%
2019/11/27	2	36.58	1	36.90	36.50	1	7,443	0.01%
2019/11/26	1	36.35	2	36.55	36.55	-1	7,519	-0.01%
2019/11/25	2	36.33	1	36.25	36.25	1	7,661	0.01%
2019/11/21	10	35.71	11	35.56	36.50	-1	7,819	-0.01%
2019/11/20	0	0.00	1	36.10	36.15	-1	7,883	-0.01%
2019/11/19	12	36.77	1	37.00	36.65	11	8,003	0.14%
2019/11/18	19	36.53	30	36.49	37.25	-11	8,133	-0.14%
2019/11/15	6	37.23	5	36.80	36.80	1	8,235	0.01%
2019/11/13	1	36.40	0	0.00	36.40	1	8,733	0.01%
2019/11/11	34	36.52	26	36.90	36.40	8	9,150	0.09%
2019/11/08	3	37.72	2	37.60	38.10	1	9,222	0.01%
2019/11/07	1	37.70	1	37.55	37.50	0	9,447	0.00%
2019/11/06	9	38.10	0	0.00	38.00	9	9,661	0.09%
2019/11/05	7	38.01	20	38.09	38.20	-13	9,871	-0.13%
2019/11/04	5	37.55	0	0.00	37.55	5	10,207	0.05%
2019/11/01	10	37.45	9	37.39	38.00	1	10,398	0.01%
2019/10/31	12	37.96	7	37.84	37.40	5	10,604	0.05%
2019/10/30	12	38.75	3	40.52	37.60	9	11,345	0.08%
2019/10/29	5	41.84	8	41.81	41.00	-3	11,324	-0.03%
2019/10/28	1	41.80	1	42.45	42.45	0	11,523	0.00%
2019/10/25	0	0.00	4	41.90	41.50	-4	11,500	-0.03%
2019/10/23	3	44.12	2	44.10	43.80	1	11,480	0.01%
2019/10/22	1	43.10	1	43.35	43.90	0	11,430	0.00%
2019/10/21	3	45.80	3	45.00	44.20	0	11,398	0.00%
2019/10/18	2	44.30	2	44.75	44.95	0	11,464	0.00%
2019/10/17	5	44.11	4	44.23	44.55	1	11,485	0.01%
2019/10/16	20	44.61	17	45.32	43.50	3	11,466	0.03%
2019/10/15	26	41.27	102	42.05	43.45	-76	10,853	-0.70%	大賣/
2019/10/14	0	0.00	4	40.88	39.50	-4	10,371	-0.04%
2019/10/09	3	38.08	4	38.14	38.35	-1	10,313	-0.01%
2019/10/08	30	39.41	21	40.13	37.30	9	10,275	0.09%
2019/10/07	31	38.06	33	38.63	39.60	-2	9,884	-0.02%
2019/10/04	0	0.00	2	36.00	36.00	-2	9,755	-0.02%
2019/10/03	8	37.38	3	37.58	36.70	5	9,868	0.05%
2019/10/02	7	37.40	7	37.42	37.45	0	9,920	0.00%
2019/09/27	3	35.30	8	34.95	35.10	-5	10,001	-0.05%
2019/09/26	1	37.90	2	37.48	36.55	-1	10,049	-0.01%
2019/09/25	2	37.23	0	0.00	37.65	2	10,105	0.02%
2019/09/24	1	38.00	1	37.40	37.40	0	10,136	0.00%
2019/09/23	1	38.55	1	37.90	37.40	0	10,108	0.00%
2019/09/20	59	39.27	19	39.09	38.45	40	10,035	0.40%
2019/09/18	0	0.00	10	37.35	37.25	-10	9,804	-0.10%
2019/09/17	0	0.00	4	37.95	37.15	-4	9,763	-0.04%
2019/09/16	0	0.00	1	38.35	38.20	-1	9,684	-0.01%
2019/09/12	45	39.69	22	40.26	39.20	23	9,625	0.24%
2019/09/11	30	38.76	14	38.22	39.00	16	9,314	0.17%
2019/09/10	1	37.65	1	38.15	37.65	0	9,092	0.00%
2019/09/06	4	37.80	9	38.04	37.35	-5	8,868	-0.06%
2019/09/05	6	38.07	1	37.40	37.80	5	8,807	0.06%
2019/09/04	9	36.78	8	36.63	36.65	1	8,716	0.01%
2019/09/03	10	37.98	10	37.20	37.20	0	8,612	0.00%
2019/09/02	1	37.50	0	0.00	38.20	1	8,549	0.01%
2019/08/29	16	36.96	15	37.43	37.05	1	8,397	0.01%
2019/08/28	2	38.75	3	38.15	38.05	-1	8,289	-0.01%
2019/08/27	1	37.60	1	37.85	37.15	0	8,125	0.00%
2019/08/26	7	38.11	3	37.00	37.00	4	8,056	0.05%
2019/08/23	6	40.46	7	39.71	39.60	-1	7,933	-0.01%
2019/08/22	14	41.06	15	40.78	40.55	-1	7,845	-0.01%
2019/08/21	9	39.69	11	40.55	41.50	-2	7,702	-0.03%
2019/08/20	0	0.00	5	40.15	40.10	-5	7,552	-0.07%
2019/08/19	19	42.83	21	42.66	41.90	-2	7,402	-0.03%
2019/08/16	72	41.68	59.7	41.69	41.70	12.3	7,134	0.17%
2019/08/15	13	39.35	13	39.58	39.50	0	6,816	0.00%
2019/08/14	73	40.62	47	40.34	40.50	26	6,681	0.39%
2019/08/13	15	38.56	12	38.69	38.60	3	6,335	0.05%
2019/08/12	22	40.13	36	38.96	37.50	-14	6,146	-0.23%
2019/08/08	17	37.09	17	37.84	39.25	0	5,860	0.00%
2019/08/07	16	36.71	12	35.95	35.70	4	5,612	0.07%
2019/08/06	18	35.86	18	35.37	36.00	0	5,343	0.00%
2019/08/05	2	38.65	5	37.40	37.40	-3	4,944	-0.06%
2019/08/02	37	41.91	24	40.96	39.55	13	4,705	0.28%
2019/08/01	34	40.96	27	41.92	42.90	7	4,364	0.16%
2019/07/31	40	37.73	55	39.00	39.90	-15	3,490	-0.43%
2019/07/30	37	35.99	58	36.20	36.75	-21	3,115	-0.67%
2019/07/29	15	33.71	4	33.95	33.95	11	2,843	0.39%
2019/07/26	14	34.17	23	33.84	33.55	-9	2,786	-0.32%
2019/07/25	15	33.48	11	33.20	32.80	4	2,671	0.15%
2019/07/24	15	34.22	14	34.44	34.20	1	2,579	0.04%
2019/07/23	13	33.65	8	33.96	33.95	5	2,509	0.20%
2019/07/22	19	33.71	16.1	33.59	33.55	2.9	2,412	0.12%
2019/07/19	10.4	31.83	5	32.48	32.80	5.4	2,226	0.24%
2019/07/18	17	32.33	2	30.30	30.30	15	2,079	0.72%
2019/07/17	18	28.49	20	29.23	30.00	-2	1,856	-0.11%
2019/07/16	5	26.34	5	27.18	27.30	0	1,670	0.00%
2019/07/15	0	0.00	13	26.25	26.40	-13	1,554	-0.84%
2019/07/12	4	25.29	2	25.33	25.20	2	1,419	0.14%
2019/07/11	4	25.18	4	25.24	25.40	0	1,318	0.00%
2019/07/10	8.1	25.16	3	25.32	25.40	5.1	1,228	0.41%
2019/07/09	3	25.00	0	0.00	26.50	3	1,049	0.29%
2019/07/08	4	24.80	2	25.80	25.80	2	890	0.22%
2019/07/04	3	22.90	3	23.25	23.25	0	667	0.00%
2019/07/03	0	0.00	1	22.80	22.80	-1	561	-0.18%
2019/07/02	6	21.25	6.4	21.93	21.95	-0.4	440	-0.10%
2019/07/01	0	0.00	13	20.90	20.90	-13	329	-3.94%
2019/06/28	0	0.00	5	18.90	19.00	-5	253	-1.97%
2019/06/19	0	0.00	0.4	17.75	17.85	-0.4	255	-0.15%
2019/05/31	0	0.00	1	17.35	17.65	-1	292	-0.34%
2019/04/09	1	18.80	0	0.00	18.85	1	248	0.40%
2019/04/02	5	18.88	0	0.00	18.90	5	214	2.33%
2018/12/05	0	0.00	18	17.95	18.10	-18	396	-4.54%
2018/12/03	0.1	17.90	0	0.00	17.95	0.1	406	0.03%
2018/11/08	4	16.93	6	17.13	16.95	-2	428	-0.47%
2018/10/05	2	15.60	0	0.00	15.65	2	713	0.28%
2018/08/28	0	0.00	10	16.70	16.65	-10	1,039	-0.96%
2018/08/16	0	0.00	10	16.90	16.85	-10	1,029	-0.97%
2018/08/10	5	18.75	0	0.00	18.85	5	958	0.52%
2018/08/08	5	19.17	0	0.00	19.15	5	932	0.54%
2018/08/03	2	18.75	3.7	18.72	18.75	-1.7	909	-0.18%
2018/07/30	10	19.20	0	0.00	19.20	10	852	1.17%
2018/07/27	20	18.80	0	0.00	19.20	20	840	2.38%
2018/07/10	0	0.00	2	17.45	17.30	-2	606	-0.33%
2018/07/05	2	16.70	0	0.00	16.65	2	539	0.37%
2018/06/05	0	0.00	0.5	16.70	16.80	-0.5	401	-0.12%
2018/05/17	0	0.00	37	15.35	15.35	-37	369	-10.03%
2018/04/16	0	0.00	0.2	16.15	16.20	-0.2	443	-0.05%
2018/04/02	0	0.00	37	16.60	16.60	-37	449	-8.23%
2018/03/22	5	16.15	0	0.00	16.05	5	422	1.18%
2018/03/19	5	16.00	0	0.00	16.05	5	398	1.25%
2018/02/01	5	17.35	0	0.00	17.30	5	327	1.53%
2018/01/19	7	17.10	0	0.00	17.15	7	278	2.51%
2018/01/11	0	0.00	16	17.20	17.20	-16	291	-5.48%
2018/01/08	41	17.57	0	0.00	17.45	41	287	14.28%
2018/01/05	25	17.45	0	0.00	17.45	25	286	8.72%