精元 (2387)-凱基-豐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
60.2
漲跌
▼0.2
漲幅
-0.33%
成交量
662張
產業
上市電腦週邊類股
306人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精元 (2387)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/06/26	5	60.50	0	0.00	60.20	5	918	0.54%
2024/06/25	0	0.00	1	60.40	60.40	-1	935	-0.11%
2024/06/21	1	59.90	0	0.00	59.90	1	985	0.10%
2024/06/19	11	60.07	0	0.00	59.80	11	1,103	1.00%
2024/06/13	0	0.00	1	60.30	60.30	-1	1,210	-0.08%
2024/06/12	2	60.00	1	60.00	60.10	1	1,219	0.08%
2024/06/11	5	59.80	0	0.00	59.80	5	1,230	0.41%
2024/06/07	0	0.00	1	60.70	60.70	-1	1,257	-0.08%
2024/06/06	2	61.10	0	0.00	60.60	2	1,276	0.16%
2024/06/04	10	60.70	0	0.00	60.70	10	1,353	0.74%
2024/05/28	10	62.40	0	0.00	62.10	10	1,480	0.68%
2024/05/23	1	61.00	0	0.00	60.90	1	1,611	0.06%
2024/05/21	1	62.30	0	0.00	62.00	1	1,665	0.06%
2024/05/20	0	0.00	6	63.37	62.60	-6	1,691	-0.35%
2024/05/15	4	62.65	0	0.00	62.30	4	1,865	0.21%
2024/05/13	2	62.30	0	0.00	62.20	2	1,921	0.10%
2024/05/09	0	0.00	2	63.80	63.00	-2	1,914	-0.10%
2024/05/08	3	63.90	0	0.00	63.90	3	1,899	0.16%
2024/05/02	0	0.00	1	62.50	62.40	-1	1,869	-0.05%
2024/04/18	1	60.10	0	0.00	60.20	1	1,884	0.05%
2024/04/16	3	59.23	0	0.00	59.40	3	1,939	0.15%
2024/04/11	3	61.87	0	0.00	62.10	3	2,036	0.15%
2024/04/10	3	63.47	4	63.55	62.70	-1	2,056	-0.05%
2024/04/09	0	0.00	1	62.30	61.90	-1	2,057	-0.05%
2024/04/03	1	63.00	0	0.00	62.90	1	2,069	0.05%
2024/04/01	0	0.00	1	64.50	64.50	-1	2,109	-0.05%
2024/03/27	0	0.00	0	63.50	64.20	0	2,174	0.00%
2024/03/25	1	65.50	0	0.00	66.10	1	2,399	0.04%
2024/03/22	1	64.90	4	65.95	65.80	-3	2,405	-0.12%
2024/03/21	0	0.00	2.1	63.63	64.60	-2.1	2,363	-0.09%
2024/03/20	0	0.00	2	64.00	63.60	-2	2,403	-0.08%
2024/03/18	3	60.73	0	0.00	61.10	3	3,007	0.10%
2024/03/14	1	60.00	0	0.00	60.00	1	3,023	0.03%
2024/03/13	2	60.70	0	0.00	60.30	2	3,032	0.07%
2024/03/08	1	64.90	3	64.07	63.00	-2	3,023	-0.07%
2024/03/07	1	64.50	1.1	64.13	64.90	-0.1	2,993	0.00%
2024/03/06	0	0.00	1	64.90	64.70	-1	2,991	-0.03%
2024/03/05	2	64.50	0	0.00	64.60	2	2,959	0.07%
2024/02/27	1.1	64.07	1	64.10	64.00	0.1	2,922	0.00%
2024/02/26	6	64.32	7	64.31	64.80	-1	2,903	-0.03%
2024/02/22	0	0.00	1	62.80	62.90	-1	2,831	-0.04%
2024/02/21	1	61.50	0	0.00	62.00	1	2,847	0.04%
2024/02/20	1.1	61.68	1	61.70	61.40	0.1	2,877	0.00%
2024/02/19	5	61.70	18	62.10	62.30	-13	2,895	-0.45%
2024/02/16	1	62.10	3	61.53	61.70	-2	2,911	-0.07%
2024/02/15	0	0.00	3	59.77	59.50	-3	2,838	-0.11%
2024/02/05	0	0.00	1	57.20	57.20	-1	3,016	-0.03%
2024/01/30	0	0.00	5	56.70	56.50	-5	3,157	-0.16%
2024/01/18	2	55.00	0	0.00	55.30	2	3,204	0.06%
2024/01/17	1	55.80	0	0.00	55.70	1	3,191	0.03%
2024/01/15	0.4	57.00	0	0.00	57.10	0.4	3,170	0.01%
2024/01/12	1	56.00	0	0.00	56.30	1	3,169	0.03%
2024/01/11	3	56.67	0	0.00	56.80	3	3,161	0.09%
2024/01/10	6	56.55	0	0.00	56.50	6	3,174	0.19%
2024/01/05	5	58.00	0	0.00	59.20	5	3,063	0.16%
2024/01/04	0.1	57.96	0	0.00	57.70	0.1	2,995	0.00%
2023/12/29	0	0.00	1	58.90	59.40	-1	2,931	-0.03%
2023/12/28	1	59.00	2	59.15	59.00	-1	2,921	-0.03%
2023/12/25	0	0.00	0.1	58.50	58.10	-0.1	2,862	0.00%
2023/12/22	1	60.00	0	0.00	59.30	1	2,838	0.04%
2023/12/21	2	60.50	3	60.87	60.60	-1	2,778	-0.04%
2023/12/20	10.5	60.55	2	61.20	60.20	8.5	2,720	0.31%
2023/12/19	2	57.75	1	57.60	58.40	1	2,501	0.04%
2023/12/15	1	59.50	21	58.79	58.50	-20	2,461	-0.81%
2023/12/14	12	61.66	13	59.74	59.50	-1	2,421	-0.04%
2023/12/13	3	62.07	18	61.10	62.80	-15	2,101	-0.71%
2023/12/12	2	57.00	1	57.00	57.10	1	1,811	0.06%
2023/12/06	0	0.00	5	56.70	56.80	-5	2,014	-0.25%
2023/12/05	0	0.00	5	55.50	55.10	-5	2,039	-0.25%
2023/12/04	0	0.00	4	56.43	56.20	-4	2,025	-0.20%
2023/12/01	2	56.15	4	56.00	55.70	-2	2,039	-0.10%
2023/11/27	3	54.43	3	54.70	54.50	0	2,043	0.00%
2023/11/20	0	0.00	9	56.90	56.70	-9	1,992	-0.45%
2023/11/17	41	57.53	3	57.17	58.20	38	1,951	1.95%
2023/11/16	3	57.13	3	57.07	56.80	0	1,896	0.00%
2023/11/15	5	56.66	4	56.93	56.40	1	1,861	0.05%
2023/11/13	8	55.91	8	56.46	55.90	0	1,779	0.00%
2023/11/10	15	53.69	10	52.29	53.70	5	1,556	0.32%
2023/11/06	0	0.00	2	49.95	50.20	-2	1,544	-0.13%
2023/11/01	1	49.85	0	0.00	49.75	1	1,507	0.07%
2023/10/31	1	49.85	1	50.10	49.40	0	1,496	0.00%
2023/10/27	0	0.00	3	48.90	48.15	-3	1,466	-0.20%
2023/10/20	4	46.88	1	47.30	47.30	3	1,516	0.20%
2023/10/18	1	47.80	1	48.70	48.60	0	1,521	0.00%
2023/10/17	2	48.85	0	0.00	48.70	2	1,504	0.13%
2023/10/12	0	0.00	2	48.25	48.15	-2	1,522	-0.13%
2023/10/06	2	47.65	0	0.00	47.35	2	1,528	0.13%
2023/10/03	0	0.00	1	47.80	47.35	-1	1,653	-0.06%
2023/09/25	2	48.30	0	0.00	48.50	2	1,777	0.11%
2023/09/20	1	50.00	1	51.00	49.55	0	1,751	0.00%
2023/09/19	2	51.30	3	50.87	50.80	-1	1,731	-0.06%
2023/09/18	1	52.00	1	51.60	51.80	0	1,705	0.00%
2023/09/15	3	51.27	0	0.00	51.50	3	1,666	0.18%
2023/09/13	0	0.00	5.4	50.17	50.80	-5.4	1,572	-0.34%
2023/09/12	1	47.70	0	0.00	47.70	1	1,405	0.07%
2023/09/11	0	0.00	1	47.85	46.85	-1	1,392	-0.07%
2023/09/07	0	0.00	2	46.90	47.00	-2	1,321	-0.15%
2023/09/06	2	46.30	8	46.98	46.80	-6	1,314	-0.46%
2023/09/05	2	45.80	3.4	45.51	46.00	-1.4	1,291	-0.11%
2023/08/22	0.1	45.00	0	0.00	45.00	0.1	1,200	0.01%
2023/08/18	0	0.00	5	45.40	45.00	-5	1,191	-0.42%
2023/08/17	2	44.80	1	45.00	45.15	1	1,181	0.08%
2023/08/15	2.1	43.96	3	44.73	44.55	-0.9	1,150	-0.08%
2023/08/09	0	0.00	1	42.55	42.65	-1	1,011	-0.10%
2023/08/04	0	0.00	2	42.00	42.30	-2	1,275	-0.16%
2023/07/26	0	0.00	2	43.60	43.25	-2	1,403	-0.14%
2023/07/25	0	0.00	2	43.05	43.20	-2	1,396	-0.14%
2023/07/20	0	0.00	5	41.70	41.70	-5	1,385	-0.36%
2023/07/19	0	0.00	0.5	40.60	40.60	-0.5	1,379	-0.04%
2023/07/18	2	41.15	10	41.30	41.10	-8	1,389	-0.58%
2023/07/17	0	0.00	0.1	42.05	42.15	-0.1	1,396	-0.01%
2023/07/14	5	40.85	0	0.00	40.75	5	1,375	0.36%
2023/07/11	0	0.00	1	40.30	40.85	-1	1,409	-0.07%
2023/07/10	13	44.85	0	0.00	44.95	13	1,380	0.94%
2023/07/07	5	44.80	0	0.00	44.65	5	1,341	0.37%
2023/07/06	0	0.00	3	45.50	45.50	-3	1,313	-0.23%
2023/07/05	0	0.00	11	45.25	45.10	-11	1,253	-0.88%
2023/07/04	1	44.80	0	0.00	44.75	1	1,225	0.08%
2023/07/03	2	44.00	2	44.20	44.20	0	1,218	0.00%
2023/06/29	0	0.00	4	43.00	43.30	-4	1,231	-0.32%
2023/06/27	0	0.00	1	42.90	42.85	-1	1,264	-0.08%
2023/06/21	1.1	43.15	0	0.00	43.15	1.1	1,302	0.08%
2023/06/16	0	0.00	10	43.01	43.00	-10	1,405	-0.71%
2023/06/15	4	43.40	0	0.00	43.40	4	1,460	0.27%
2023/06/14	0	0.00	6	43.31	43.40	-6	1,456	-0.41%
2023/06/13	5	42.30	10	42.30	42.65	-5	1,449	-0.35%
2023/06/12	1	42.40	0	0.00	42.40	1	1,447	0.07%
2023/06/09	2	42.60	0	0.00	42.75	2	1,444	0.14%
2023/06/02	5	41.85	0	0.00	41.95	5	1,449	0.34%
2023/05/31	0	0.00	2	41.20	41.55	-2	1,446	-0.14%
2023/05/29	0.2	41.50	0	0.00	41.50	0.2	1,443	0.01%
2023/05/23	0	0.00	15	41.24	41.20	-15	1,428	-1.05%
2023/05/22	2	40.80	0	0.00	40.80	2	1,421	0.14%
2023/05/19	0.2	40.30	0	0.00	40.35	0.2	1,418	0.01%
2023/05/18	5	40.25	0	0.00	40.25	5	1,410	0.35%
2023/05/17	5	40.40	0	0.00	40.40	5	1,400	0.36%
2023/05/15	5.2	40.30	2	40.35	40.40	3.2	1,381	0.23%
2023/05/12	2	40.25	5	41.10	40.80	-3	1,374	-0.22%
2023/05/11	13	40.29	4	40.11	40.00	9	1,346	0.67%
2023/05/10	14	42.86	2	43.03	42.80	12	1,252	0.96%
2023/05/09	4	47.00	2	46.70	47.45	2	1,109	0.18%
2023/05/08	0	0.00	1	45.90	45.50	-1	1,032	-0.10%
2023/05/05	0	0.00	2	45.50	45.45	-2	1,024	-0.20%
2023/05/04	1	45.60	0	0.00	45.65	1	1,024	0.10%
2023/05/03	0	0.00	0.5	45.70	45.35	-0.5	1,000	-0.05%
2023/04/28	1	44.55	1	44.50	44.45	0	941	0.00%
2023/04/27	0	0.00	1	43.90	44.25	-1	932	-0.11%
2023/04/25	1	44.00	0	0.00	43.25	1	909	0.11%
2023/04/24	0	0.00	3	43.70	43.70	-3	894	-0.34%
2023/04/21	1	44.00	7	43.63	43.70	-6	887	-0.68%
2023/04/20	4	44.30	1	44.65	44.30	3	876	0.34%
2023/04/18	0	0.00	1	45.00	44.65	-1	845	-0.12%
2023/04/17	0	0.00	5	44.85	44.95	-5	831	-0.60%
2023/04/14	9	45.92	2	45.80	45.80	7	795	0.88%
2023/04/13	4	45.20	3	45.10	45.15	1	752	0.13%
2023/04/12	1	44.90	1	45.00	45.00	0	725	0.00%
2023/04/11	1	44.60	0	0.00	44.45	1	701	0.14%
2023/03/31	0	0.00	1	44.40	44.30	-1	671	-0.15%
2023/03/30	5	44.30	0	0.00	44.15	5	660	0.76%
2023/03/29	4.2	43.63	0	0.00	43.50	4.2	643	0.64%
2023/03/28	0	43.50	2	43.50	43.50	-2	634	-0.31%
2023/03/27	0	0.00	3	44.40	44.40	-3	606	-0.49%
2023/03/24	0.2	44.05	9	44.19	44.10	-8.9	585	-1.51%
2023/03/23	3.1	43.75	3	43.90	43.80	0.1	568	0.02%
2023/03/22	12	43.79	0	0.00	43.60	12	554	2.17%
2023/03/21	4	43.33	0	0.00	43.55	4	520	0.77%
2023/03/20	0	0.00	2	41.65	42.05	-2	463	-0.43%
2023/03/17	0.1	39.00	0	0.00	39.50	0.1	418	0.01%
2023/03/10	0.1	39.70	0	0.00	39.70	0.1	431	0.03%
2023/03/07	2.1	40.20	0	0.00	40.20	2.1	440	0.48%
2023/03/06	5.2	40.00	0	0.00	40.00	5.2	446	1.15%
2023/02/20	0	0.00	2	39.40	39.30	-2	479	-0.42%
2023/02/17	0	0.00	2	39.15	39.20	-2	491	-0.41%
2023/02/06	3	38.98	0	0.00	38.85	3	615	0.49%
2023/01/03	2	38.15	0	0.00	38.15	2	683	0.29%
2022/12/30	2	38.15	0	0.00	38.05	2	682	0.29%
2022/12/28	3	37.85	0	0.00	37.70	3	696	0.43%
2022/12/23	2	39.38	0	0.00	39.25	2	716	0.28%
2022/12/21	0	0.00	1	40.30	39.50	-1	734	-0.14%
2022/12/20	1	39.70	0	0.00	39.60	1	740	0.14%
2022/12/15	0	0.00	1	41.35	41.30	-1	774	-0.13%
2022/12/05	0	0.00	1	41.05	41.10	-1	964	-0.10%
2022/11/16	0	0.00	2	40.50	40.60	-2	1,001	-0.20%
2022/11/14	0	0.00	1	40.30	40.35	-1	984	-0.10%
2022/11/09	0	0.00	5	39.60	39.85	-5	917	-0.55%
2022/11/04	0	0.00	2	38.45	38.50	-2	965	-0.21%
2022/11/01	0	0.00	2	36.80	37.35	-2	1,066	-0.19%
2022/10/20	2	35.00	0	0.00	35.00	2	1,099	0.18%
2022/09/23	2	38.50	0	0.00	38.05	2	1,232	0.16%
2022/09/21	0	0.00	1	40.20	39.60	-1	1,208	-0.08%
2022/09/19	1	41.35	0	0.00	41.60	1	1,142	0.09%
2022/09/15	0	0.00	2	40.40	40.40	-2	1,070	-0.19%
2022/09/08	1	39.25	2	39.33	39.10	-1	962	-0.10%
2022/08/26	8	39.67	8	39.00	38.65	0	876	0.00%
2022/08/15	1	37.00	0	0.00	37.60	1	804	0.12%
2022/08/10	0	0.00	5	41.00	41.10	-5	728	-0.69%
2022/08/02	0	0.00	1	37.35	37.40	-1	612	-0.16%
2022/07/29	0	0.00	1	38.40	38.40	-1	607	-0.16%
2022/07/28	1	38.35	1	37.80	37.80	0	596	0.00%
2022/07/22	1	38.90	2	38.63	38.40	-1	573	-0.17%
2022/07/21	2	38.20	1	37.90	38.35	1	555	0.18%
2022/07/20	1	37.80	0	0.00	37.50	1	535	0.19%
2022/07/18	1	37.70	1	37.20	37.50	0	516	0.00%
2022/07/15	2.1	38.76	1	39.00	38.40	1.1	500	0.22%
2022/07/14	2	37.63	0	0.00	38.20	2	422	0.47%
2022/07/13	2	36.60	0	0.00	37.05	2	381	0.52%
2022/07/01	0	0.00	15	33.88	33.90	-15	352	-4.25%
2022/06/30	0	0.00	1	34.80	34.05	-1	342	-0.29%
2022/06/13	1	37.05	0	0.00	37.10	1	376	0.27%
2022/05/27	5	36.30	0	0.00	36.45	5	403	1.24%
2022/05/18	0	0.00	3	36.55	36.70	-3	420	-0.71%
2022/05/13	0	0.00	0.1	36.00	36.30	-0.1	426	-0.02%
2022/04/26	0.2	38.30	0	0.00	37.90	0.2	433	0.05%
2022/04/21	4	39.25	0	0.00	39.10	4	434	0.92%
2022/04/20	1	39.75	0	0.00	39.40	1	432	0.23%
2022/04/07	0	0.00	4	41.08	40.50	-4	646	-0.62%
2022/04/06	2	41.20	5	41.15	41.55	-3	654	-0.46%
2022/04/01	0	0.00	5	41.18	41.55	-5	684	-0.73%
2022/03/30	0	0.00	0.7	42.00	42.25	-0.7	701	-0.09%
2022/03/25	5	42.30	0	0.00	41.80	5	715	0.70%
2022/03/22	4	41.99	0	0.00	42.00	4	726	0.55%
2022/02/25	0	0.00	1	40.65	40.60	-1	1,294	-0.08%
2022/02/22	0	0.00	10	42.90	42.15	-10	1,285	-0.78%
2022/02/11	0	0.00	1	44.45	44.45	-1	1,307	-0.08%
2022/02/10	1	45.15	0	0.00	44.60	1	1,306	0.08%
2022/02/09	0.3	44.90	0	0.00	44.90	0.3	1,305	0.02%
2022/01/26	1	43.75	0	0.00	43.00	1	1,297	0.08%
2022/01/19	1	45.15	0	0.00	45.15	1	1,283	0.08%
2022/01/14	2	45.10	0	0.00	45.00	2	1,279	0.16%
2022/01/06	3	47.00	0	0.00	47.00	3	1,279	0.23%
2022/01/05	5	47.50	10	47.82	47.65	-5	1,272	-0.39%
2022/01/04	12	49.01	0	0.00	48.80	12	1,248	0.96%
2022/01/03	2	48.90	10	48.45	48.85	-8	1,180	-0.68%
2021/12/28	5	46.70	0	0.00	46.60	5	1,106	0.45%
2021/12/20	17	45.12	0	0.00	44.40	17	1,046	1.62%
2021/12/14	2	45.10	0	0.00	44.95	2	1,025	0.20%
2021/12/09	7	49.18	6	48.75	48.75	1	964	0.10%
2021/12/08	8	49.20	1	48.75	49.30	7	929	0.75%
2021/12/07	0	0.00	1	48.10	50.30	-1	800	-0.12%
2021/12/06	1	46.00	0	0.00	45.80	1	632	0.16%
2021/12/01	6	46.64	3	46.77	46.95	3	594	0.50%
2021/11/18	0	0.00	1	44.15	44.10	-1	495	-0.20%
2021/11/08	0	0.00	3	43.00	43.10	-3	636	-0.47%
2021/11/01	0	0.00	2	43.18	43.10	-2	728	-0.27%
2021/10/04	4	42.65	0	0.00	42.65	4	1,534	0.26%
2021/09/23	1	44.70	0	0.00	45.90	1	1,587	0.06%
2021/08/26	1	47.40	0	0.00	47.20	1	1,771	0.06%
2021/08/19	1	47.00	0	0.00	46.60	1	1,782	0.06%
2021/08/18	1	48.00	0	0.00	48.85	1	1,765	0.06%
2021/08/17	3	48.67	1	48.30	47.85	2	1,753	0.11%
2021/08/16	2	47.63	0	0.00	48.45	2	1,748	0.11%
2021/08/10	1	51.80	0	0.00	51.70	1	1,732	0.06%
2021/08/05	1	56.00	0	0.00	55.70	1	1,740	0.06%
2021/08/04	2	56.80	33	57.10	56.80	-31	1,794	-1.73%
2021/08/03	0	0.00	5	57.20	57.40	-5	1,800	-0.28%
2021/08/02	2	56.40	0	0.00	56.40	2	1,790	0.11%
2021/07/30	2	55.50	0	0.00	55.30	2	1,777	0.11%
2021/07/29	1	54.10	0	0.00	54.50	1	1,735	0.06%
2021/07/28	1	56.40	0	0.00	55.80	1	1,734	0.06%
2021/07/27	1	58.10	0	0.00	57.60	1	1,731	0.06%
2021/07/26	34	58.41	7	58.34	57.90	27	1,699	1.59%
2021/07/23	9	58.11	4	59.30	59.10	5	1,619	0.31%
2021/07/09	4	51.00	0	0.00	50.50	4	1,229	0.33%
2021/07/07	1	51.50	0	0.00	51.10	1	1,265	0.08%
2021/06/25	1	53.90	0	0.00	53.70	1	1,358	0.07%
2021/06/17	5	54.50	0	0.00	54.50	5	1,692	0.30%
2021/06/15	0	0.00	1	55.20	55.90	-1	1,798	-0.06%
2021/06/09	0	0.00	6	55.35	55.40	-6	1,917	-0.31%
2021/06/08	0	0.00	2	56.75	56.10	-2	1,924	-0.10%
2021/06/07	2	56.85	0	0.00	57.10	2	1,922	0.10%
2021/06/04	6	59.85	0	0.00	57.80	6	1,914	0.31%
2021/06/03	1	59.70	0	0.00	58.90	1	1,873	0.05%
2021/05/28	0	0.00	23	56.04	56.40	-23	1,830	-1.26%
2021/05/17	0	0.00	1	51.40	47.55	-1	1,992	-0.05%
2021/05/13	1	55.10	0	0.00	53.40	1	1,995	0.05%
2021/05/12	0	0.00	5	55.70	54.40	-5	2,013	-0.25%
2021/05/06	1	62.20	0	0.00	61.50	1	2,414	0.04%
2021/05/05	1	58.60	0	0.00	62.50	1	2,648	0.04%
2021/05/04	0	0.00	2	58.30	58.20	-2	2,676	-0.07%
2021/05/03	1	61.80	2	60.90	60.90	-1	2,658	-0.04%
2021/04/29	0	0.00	2	62.95	63.10	-2	2,668	-0.07%
2021/04/28	0	0.00	1	63.50	63.50	-1	2,691	-0.04%
2021/04/22	0	0.00	1	63.20	62.70	-1	2,986	-0.03%
2021/04/20	0	0.00	2	63.90	63.90	-2	3,057	-0.07%
2021/04/19	1	63.40	0	0.00	63.90	1	3,074	0.03%
2021/04/15	11	64.21	0	0.00	64.50	11	3,088	0.36%
2021/04/14	3	63.33	1	63.50	63.40	2	3,106	0.06%
2021/04/08	11	66.80	0	0.00	66.70	11	3,110	0.35%
2021/04/07	2	66.45	0	0.00	66.40	2	3,100	0.06%
2021/04/06	0	0.00	1.1	66.27	66.40	-1.1	3,091	-0.04%
2021/04/01	2	65.90	0	0.00	65.10	2	3,087	0.06%
2021/03/31	1	66.20	1	66.40	66.20	0	3,096	0.00%
2021/03/30	2	65.80	0	0.00	65.80	2	3,170	0.06%
2021/03/29	1	65.70	1	66.00	65.70	0	3,223	0.00%
2021/03/26	2	64.95	0	0.00	65.00	2	3,224	0.06%
2021/03/25	3	65.40	2	64.80	64.80	1	3,223	0.03%
2021/03/24	13	67.29	4	66.80	66.60	9	3,182	0.28%
2021/03/22	2	70.40	3	71.17	69.10	-1	3,030	-0.03%
2021/03/19	0	0.00	1	69.70	69.80	-1	3,003	-0.03%
2021/03/18	2	69.80	9	69.11	69.20	-7	2,957	-0.24%
2021/03/16	2	67.40	12	67.91	67.90	-10	3,065	-0.33%
2021/03/15	0	0.00	0.2	65.60	65.90	-0.2	3,033	-0.01%
2021/03/12	0	0.00	1	65.10	65.10	-1	3,084	-0.03%
2021/03/11	0	0.00	1	65.40	65.30	-1	3,120	-0.03%
2021/03/10	2	63.90	2	64.00	64.00	0	3,191	0.00%
2021/03/04	1	64.50	0	0.00	64.50	1	3,606	0.03%
2021/02/25	0	0.00	4	66.40	65.80	-4	3,769	-0.11%
2021/02/24	2	68.70	2	66.50	66.40	0	3,841	0.00%
2021/02/23	0	0.00	5	68.82	68.30	-5	3,880	-0.13%
2021/02/22	3	68.23	7	68.09	68.00	-4	3,975	-0.10%
2021/02/19	10	67.15	5	67.20	67.50	5	3,986	0.13%
2021/02/18	0	0.00	1	67.10	67.40	-1	4,002	-0.02%
2021/02/17	0	0.00	4	65.75	66.20	-4	4,053	-0.10%
2021/02/05	4	64.60	0	0.00	64.20	4	4,058	0.10%
2021/02/04	3	64.47	0	0.00	64.80	3	4,109	0.07%
2021/02/03	0	0.00	1	66.20	65.50	-1	4,150	-0.02%
2021/02/02	1	65.20	5	65.50	65.40	-4	4,231	-0.09%
2021/01/29	10	68.64	8	66.83	66.70	2	4,422	0.05%
2021/01/28	28	68.87	23	68.01	68.70	5	4,302	0.12%
2021/01/27	13	68.96	20	68.52	66.30	-7	4,085	-0.17%
2021/01/26	15	66.70	3	66.30	65.80	12	3,880	0.31%
2021/01/25	0	0.00	1	66.30	65.50	-1	3,849	-0.03%
2021/01/22	0	0.00	3	64.90	65.60	-3	3,871	-0.08%
2021/01/21	5	64.10	9	64.82	64.20	-4	3,892	-0.10%
2021/01/20	8	64.24	10	64.40	63.80	-2	3,926	-0.05%
2021/01/19	5	66.54	1	66.90	66.90	4	3,938	0.10%
2021/01/18	6	66.47	13	67.09	66.90	-7	3,929	-0.18%
2021/01/15	5	65.16	6	65.82	65.90	-1	3,882	-0.03%
2021/01/14	0	0.00	5	65.10	65.30	-5	3,933	-0.13%
2021/01/13	2	62.10	0	0.00	62.00	2	4,401	0.05%
2021/01/12	2	61.70	0	0.00	61.30	2	4,438	0.05%
2021/01/11	0	0.00	7	62.37	62.30	-7	4,486	-0.16%
2021/01/07	1	61.80	0	0.00	62.10	1	4,695	0.02%
2021/01/06	2	62.65	0	0.00	62.20	2	4,805	0.04%
2021/01/05	3	63.13	3	63.43	63.00	0	4,934	0.00%
2021/01/04	1	64.10	19	64.58	64.20	-18	4,964	-0.36%
2020/12/31	0	0.00	2	63.70	64.90	-2	5,063	-0.04%
2020/12/30	0	0.00	1	63.30	63.80	-1	5,149	-0.02%
2020/12/29	3	64.40	2	64.95	64.40	1	5,215	0.02%
2020/12/28	3	64.67	0	0.00	64.80	3	5,272	0.06%
2020/12/25	8	65.61	0	0.00	64.70	8	5,363	0.15%
2020/12/24	2	65.85	0	0.00	65.80	2	5,420	0.04%
2020/12/23	3	61.47	3	63.70	64.70	0	5,408	0.00%
2020/12/21	2	62.20	1	62.10	62.30	1	5,671	0.02%
2020/12/18	0	0.00	7	64.03	63.20	-7	5,857	-0.12%
2020/12/17	0	0.00	1	64.60	64.30	-1	5,931	-0.02%
2020/12/16	1	64.50	0	0.00	64.10	1	6,066	0.02%
2020/12/15	0	0.00	5	64.00	63.40	-5	6,170	-0.08%
2020/12/14	1	62.70	2	63.80	63.80	-1	6,381	-0.02%
2020/12/11	5	64.92	1	63.60	63.30	4	6,513	0.06%
2020/12/10	5	65.92	1	64.80	65.30	4	6,504	0.06%
2020/12/09	7	63.59	0	0.00	63.90	7	6,436	0.11%
2020/12/07	6	61.90	0	0.00	61.80	6	6,635	0.09%
2020/12/04	30	62.70	0	0.00	62.60	30	6,687	0.45%
2020/12/03	8	64.38	0	0.00	63.80	8	6,785	0.12%
2020/12/02	6	67.08	1	66.20	66.20	5	6,765	0.07%
2020/12/01	3	69.33	0	0.00	69.10	3	6,766	0.04%
2020/11/30	0	0.00	6	69.98	70.50	-6	6,897	-0.09%
2020/11/27	6	69.80	6	71.37	69.50	0	6,956	0.00%
2020/11/26	1	69.60	0	0.00	69.40	1	7,336	0.01%
2020/11/25	6	69.88	5	71.20	69.70	1	7,796	0.01%
2020/11/24	12	70.36	0	0.00	70.40	12	7,972	0.15%
2020/11/23	2	70.70	0	0.00	71.50	2	8,254	0.02%
2020/11/20	2	69.05	4	69.88	69.60	-2	8,466	-0.02%
2020/11/19	1	69.60	6	69.65	68.80	-5	8,941	-0.06%
2020/11/18	1	68.70	0	0.00	69.80	1	9,056	0.01%
2020/11/16	0	0.00	5.5	69.83	68.70	-5.5	9,482	-0.06%
2020/11/13	6.3	68.70	5	69.16	69.10	1.3	9,703	0.01%
2020/11/12	2	68.30	2	68.00	68.00	0	9,926	0.00%
2020/11/11	0	0.00	2	68.25	67.90	-2	10,340	-0.02%
2020/11/10	11	69.03	6	68.20	68.10	5	10,724	0.05%
2020/11/09	2.1	68.68	0	0.00	68.90	2.1	11,240	0.02%
2020/11/06	1	69.60	1	67.90	67.70	0	11,460	0.00%
2020/10/30	1	64.10	0	0.00	64.00	1	12,466	0.01%
2020/10/29	0	0.00	1	64.80	65.00	-1	12,730	-0.01%
2020/10/28	15	66.73	10	66.20	66.20	5	12,750	0.04%
2020/10/27	4	66.40	4	67.40	68.00	0	12,776	0.00%
2020/10/26	3	67.67	0	0.00	66.90	3	13,043	0.02%
2020/10/23	2	69.00	8	69.45	69.40	-6	13,250	-0.05%
2020/10/22	13	69.22	16	68.98	68.40	-3	13,282	-0.02%
2020/10/21	24	73.21	14	75.81	69.50	10	13,215	0.08%
2020/10/20	0	0.00	4	70.60	71.00	-4	12,729	-0.03%
2020/10/16	0	0.00	9	69.10	68.60	-9	12,720	-0.07%
2020/10/15	11	69.88	5	70.28	68.50	6	12,628	0.05%
2020/10/14	8	71.38	4	70.27	71.90	4	12,530	0.03%
2020/10/13	8	70.54	6	71.05	70.20	2	12,454	0.02%
2020/10/12	6	68.97	9	68.81	68.00	-3	12,348	-0.02%
2020/10/08	0	0.00	2	68.70	68.90	-2	12,348	-0.02%
2020/10/07	4	67.78	6	68.50	69.50	-2	12,275	-0.02%
2020/10/06	3	66.90	0	0.00	66.40	3	12,241	0.02%
2020/09/30	0	0.00	6	64.30	65.20	-6	12,311	-0.05%
2020/09/29	11	65.15	12	63.72	63.70	-1	12,351	-0.01%
2020/09/28	4	64.88	0	0.00	65.20	4	12,376	0.03%
2020/09/25	14	67.83	15	64.57	65.00	-1	12,408	-0.01%
2020/09/24	9	69.42	4	70.73	68.00	5	12,452	0.04%
2020/09/23	18.1	69.82	25	70.16	71.90	-6.9	12,462	-0.06%
2020/09/22	13	69.26	3	70.30	68.60	10	12,353	0.08%
2020/09/21	0	0.00	3	70.10	71.20	-3	12,464	-0.02%
2020/09/18	4	72.23	3	72.40	70.60	1	12,363	0.01%
2020/09/17	4	72.80	18	73.14	71.10	-14	12,289	-0.11%
2020/09/16	0	0.00	7	69.66	70.30	-7	12,113	-0.06%
2020/09/15	3	66.80	0	0.00	66.80	3	12,036	0.02%
2020/09/14	3	66.33	3	66.53	68.10	0	12,215	0.00%
2020/09/11	1	65.00	1	66.80	66.60	0	12,511	0.00%
2020/09/10	6	71.85	7	72.27	69.50	-1	12,547	-0.01%
2020/09/09	1	69.50	1	70.30	71.00	0	12,540	0.00%
2020/09/08	8	71.04	6	70.83	70.20	2	12,480	0.02%
2020/09/07	10	70.80	13	68.62	68.50	-3	12,342	-0.02%
2020/09/04	8	68.16	1	68.00	70.50	7	12,320	0.06%
2020/09/03	14	71.42	6	70.23	70.50	8	12,474	0.06%
2020/09/02	7	72.76	3	72.27	73.00	4	12,380	0.03%
2020/09/01	7	75.53	14	77.54	72.50	-7	12,242	-0.06%
2020/08/31	17	71.36	17	72.45	73.50	0	11,881	0.00%
2020/08/28	17	67.72	28	68.44	69.30	-11	11,452	-0.10%
2020/08/27	17	69.24	31	69.56	66.80	-14	11,349	-0.12%
2020/08/26	31	67.79	22	67.85	68.10	9	11,088	0.08%
2020/08/25	14	67.41	15	67.24	68.00	-1	10,874	-0.01%
2020/08/24	12	63.25	9	63.46	63.90	3	10,490	0.03%
2020/08/21	8	63.26	2	63.30	62.80	6	10,397	0.06%
2020/08/20	6	63.25	6	63.70	62.60	0	10,254	0.00%
2020/08/19	17	67.82	30	66.07	65.30	-13	10,087	-0.13%
2020/08/18	28	69.34	30	68.64	67.40	-2	9,851	-0.02%
2020/08/17	29	69.83	17	68.76	72.50	12	9,610	0.12%
2020/08/14	15	66.33	7	67.31	68.40	8	9,199	0.09%
2020/08/13	14	62.29	18	62.55	62.20	-4	8,769	-0.05%
2020/08/12	10	55.87	6	58.27	59.00	4	8,148	0.05%
2020/08/11	18	54.16	17	53.82	53.70	1	7,837	0.01%
2020/08/10	2	53.10	11	54.62	54.50	-9	7,687	-0.12%
2020/08/07	14	54.07	6	54.08	53.80	8	7,532	0.11%
2020/08/06	5	52.36	3	51.87	50.80	2	7,271	0.03%
2020/08/05	12	49.88	15	50.32	52.40	-3	7,014	-0.04%
2020/08/04	4	48.24	6.1	48.72	47.65	-2.1	6,718	-0.03%
2020/08/03	1	46.50	1	46.60	46.90	0	6,440	0.00%
2020/07/31	4	46.63	6	46.68	46.55	-2	6,389	-0.03%
2020/07/30	14	47.23	13	46.60	46.75	1	6,358	0.02%
2020/07/29	1	43.35	6	44.43	46.50	-5	6,142	-0.08%
2020/07/27	0	0.00	2	42.50	42.50	-2	5,856	-0.03%
2020/07/24	2	42.03	3	42.08	41.65	-1	5,849	-0.02%
2020/07/23	0	0.00	3	42.67	41.85	-3	5,884	-0.05%
2020/07/22	1	42.20	1	40.45	42.20	0	5,902	0.00%
2020/07/21	1	40.25	0	0.00	40.25	1	5,859	0.02%
2020/07/15	3	40.32	0	0.00	39.80	3	5,889	0.05%
2020/07/13	1	41.70	0	0.00	41.75	1	5,899	0.02%
2020/07/10	4	42.33	0	0.00	41.70	4	5,862	0.07%
2020/07/09	4	44.60	1	44.95	44.95	3	5,790	0.05%
2020/07/08	3	44.30	2	44.35	44.75	1	5,739	0.02%
2020/07/07	0	0.00	16	42.69	42.75	-16	5,627	-0.28%
2020/07/06	4	41.99	4	42.03	42.80	0	5,554	0.00%
2020/07/03	5	41.96	1	43.05	41.75	4	5,510	0.07%
2020/07/02	7	41.63	3	41.28	41.25	4	5,425	0.07%
2020/07/01	23	39.64	31	39.80	39.30	-8	5,310	-0.15%
2020/06/30	11	39.55	24	39.31	40.10	-13	5,257	-0.25%
2020/06/29	1	37.85	1	37.05	37.80	0	5,209	0.00%
2020/06/24	11	37.65	0	0.00	37.15	11	5,224	0.21%
2020/06/23	10	37.68	0	0.00	37.50	10	5,231	0.19%
2020/06/22	2	38.00	16	37.53	37.20	-14	5,196	-0.27%
2020/06/19	10	37.85	2	39.45	37.85	8	5,180	0.15%
2020/06/18	0	0.00	34	39.10	39.45	-34	4,987	-0.68%
2020/06/17	1	36.25	1	35.50	35.90	0	4,669	0.00%
2020/06/12	6	32.91	8	33.15	33.30	-2	4,416	-0.05%
2020/06/11	0	0.00	17	34.10	33.65	-17	4,454	-0.38%
2020/06/10	26	38.04	8	37.62	35.55	18	4,425	0.41%
2020/06/09	1	37.20	1	36.90	36.65	0	4,268	0.00%
2020/06/08	0	0.00	5	36.20	35.65	-5	4,266	-0.12%
2020/06/05	5	35.85	0	0.00	35.50	5	4,345	0.12%
2020/06/04	1	35.25	2	35.35	35.85	-1	4,346	-0.02%
2020/06/03	1	35.80	0	0.00	34.90	1	4,323	0.02%
2020/06/02	0	0.00	1	34.35	35.05	-1	4,203	-0.02%
2020/05/29	6	36.15	14	35.57	36.15	-8	4,056	-0.20%
2020/05/28	7	35.16	13	34.58	35.00	-6	3,942	-0.15%
2020/05/27	2	33.13	14	33.74	33.45	-12	3,800	-0.32%
2020/05/26	1	33.55	2	33.55	33.25	-1	3,756	-0.03%
2020/05/22	0	0.00	8	31.60	31.20	-8	3,647	-0.22%
2020/05/21	11	31.45	2	31.90	31.90	9	3,642	0.25%
2020/05/19	1	28.85	2.8	29.21	28.95	-1.8	3,564	-0.05%
2020/05/18	2	28.75	8	29.20	28.75	-6	3,564	-0.17%
2020/05/15	12	29.15	0	0.00	28.85	12	3,583	0.33%
2020/05/14	3	31.02	0	0.00	29.90	3	3,546	0.08%
2020/05/13	2	31.60	0	0.00	31.60	2	3,513	0.06%
2020/05/11	15	32.78	6	32.20	32.00	9	3,488	0.26%
2020/05/08	0	0.00	4	33.65	32.80	-4	3,435	-0.12%
2020/05/06	10	33.38	0	0.00	33.20	10	3,421	0.29%
2020/05/05	5	34.50	5	33.80	34.00	0	3,389	0.00%
2020/04/30	3	33.50	0	0.00	33.45	3	3,289	0.09%
2020/04/29	13	33.36	9	33.24	33.40	4	3,270	0.12%
2020/04/28	1	32.00	1	33.00	33.30	0	3,216	0.00%
2020/04/27	0	0.00	3	31.70	32.20	-3	3,203	-0.09%
2020/04/24	2	31.00	0	0.00	31.00	2	3,252	0.06%
2020/04/23	1	31.10	0	0.00	31.65	1	3,276	0.03%
2020/04/21	8	30.05	0	0.00	29.50	8	3,234	0.25%
2020/04/20	1	31.50	2	32.10	32.00	-1	3,203	-0.03%
2020/04/17	4	32.40	1	32.15	32.00	3	3,225	0.09%
2020/04/15	1	31.85	0	0.00	31.95	1	3,167	0.03%
2020/04/10	2	30.80	0	0.00	30.70	2	3,082	0.06%
2020/04/09	0	0.00	4	31.55	31.30	-4	3,082	-0.13%
2020/04/08	4	31.26	3	31.50	31.50	1	3,068	0.03%
2020/04/07	3	30.53	6	28.60	30.55	-3	3,067	-0.10%
2020/03/31	6	27.08	0	0.00	26.55	6	2,890	0.21%
2020/03/27	0	0.00	1	23.90	24.00	-1	2,750	-0.04%
2020/03/26	3	23.00	1	23.60	24.50	2	2,734	0.07%
2020/03/25	2	23.23	0	0.00	22.85	2	2,835	0.07%
2020/03/24	1	22.00	4	21.70	22.15	-3	3,032	-0.10%
2020/03/23	5	20.90	0	0.00	20.90	5	3,120	0.16%
2020/03/17	1	25.70	6	27.20	25.40	-5	3,991	-0.13%
2020/03/12	0	0.00	3	34.00	32.50	-3	3,852	-0.08%
2020/03/09	1	31.35	0	0.00	31.15	1	3,662	0.03%
2020/03/04	3	32.90	0	0.00	32.85	3	3,694	0.08%
2020/02/27	1	32.20	0	0.00	31.90	1	3,673	0.03%
2020/02/25	1	32.85	0	0.00	33.40	1	3,622	0.03%
2020/02/24	1	34.10	3	34.10	33.50	-2	3,605	-0.06%
2020/02/21	1	35.00	0	0.00	35.00	1	3,583	0.03%
2020/02/11	0	0.00	1	36.15	36.00	-1	3,835	-0.03%
2020/02/10	1	35.70	0	0.00	35.80	1	3,857	0.03%
2020/02/04	0	0.00	2	37.65	37.75	-2	4,067	-0.05%
2020/02/03	0	0.00	5	34.50	36.50	-5	4,168	-0.12%
2020/01/30	3	38.47	1	37.75	37.50	2	4,568	0.04%
2020/01/20	5	40.70	116	40.89	41.60	-111	4,567	-2.43%	大賣/鉅額交易
2020/01/17	3	40.10	4	40.36	39.90	-1	4,563	-0.02%
2020/01/16	0	0.00	30	38.90	39.30	-30	4,610	-0.65%
2020/01/15	30	38.05	0	0.00	38.30	30	4,674	0.64%
2020/01/14	2	37.45	3	37.85	38.50	-1	4,783	-0.02%
2020/01/13	0	0.00	1	37.30	37.40	-1	4,853	-0.02%
2020/01/10	1	35.60	1	35.55	35.60	0	4,929	0.00%
2020/01/08	1	35.95	0	0.00	36.10	1	5,915	0.02%
2020/01/07	2	36.53	0	0.00	36.50	2	6,491	0.03%
2020/01/06	5	37.24	0	0.00	37.10	5	6,662	0.08%
2020/01/03	4	38.03	0	0.00	37.30	4	6,787	0.06%
2020/01/02	1	38.70	0	0.00	38.55	1	7,228	0.01%
2019/12/31	11	38.58	0	0.00	39.00	11	7,504	0.15%
2019/12/30	1	39.70	0	0.00	39.85	1	7,489	0.01%
2019/12/27	4	39.25	2	39.48	39.20	2	7,535	0.03%
2019/12/26	2	39.55	0	0.00	39.75	2	7,616	0.03%
2019/12/25	2	39.38	1	39.55	39.70	1	7,639	0.01%
2019/12/24	10	39.54	5	40.09	39.70	5	7,703	0.06%
2019/12/23	4	39.24	1	39.50	39.00	3	7,707	0.04%
2019/12/20	17	39.60	16	39.68	39.80	1	7,716	0.01%
2019/12/19	97	40.22	0	0.00	39.05	97	7,609	1.27%
2019/12/18	1	43.35	14	43.62	43.35	-13	7,431	-0.17%
2019/12/17	5	42.51	13	42.50	43.10	-8	7,484	-0.11%
2019/12/16	2	42.50	70	43.31	43.20	-68	7,401	-0.92%
2019/12/13	19	42.47	8	42.48	41.15	11	7,155	0.15%
2019/12/12	19	39.75	10	39.70	40.85	9	6,894	0.13%
2019/12/11	16	37.59	1	38.00	37.80	15	6,651	0.23%
2019/12/06	3.2	37.36	0	0.00	36.90	3.2	7,213	0.04%
2019/12/03	1	35.40	1	36.00	35.75	0	7,256	0.00%
2019/11/28	0	0.00	1	36.80	36.85	-1	7,385	-0.01%
2019/11/27	1	37.10	0	0.00	36.50	1	7,443	0.01%
2019/11/26	0	0.00	2	36.60	36.55	-2	7,519	-0.03%
2019/11/21	1	35.60	0	0.00	36.50	1	7,819	0.01%
2019/11/20	2	36.10	0	0.00	36.15	2	7,883	0.03%
2019/11/18	5	36.34	0	0.00	37.25	5	8,133	0.06%
2019/11/15	1	37.30	0	0.00	36.80	1	8,235	0.01%
2019/11/12	1	36.65	1	36.35	36.85	0	8,846	0.00%
2019/11/11	1	36.10	0	0.00	36.40	1	9,150	0.01%
2019/11/08	0	0.00	2	38.25	38.10	-2	9,222	-0.02%
2019/11/07	2	37.65	0	0.00	37.50	2	9,447	0.02%
2019/11/04	1	38.20	0	0.00	37.55	1	10,207	0.01%
2019/11/01	1	38.00	1	37.30	38.00	0	10,398	0.00%
2019/10/31	52	37.99	2	38.08	37.40	50	10,604	0.47%
2019/10/30	7	38.72	23	39.96	37.60	-16	11,345	-0.14%
2019/10/29	14	42.73	6	41.22	41.00	8	11,324	0.07%
2019/10/28	11	42.32	0.2	42.35	42.45	10.8	11,523	0.09%
2019/10/25	3.1	42.31	3	41.93	41.50	0.1	11,500	0.00%
2019/10/24	3.1	43.62	3	43.12	43.10	0.1	11,493	0.00%
2019/10/23	9	44.23	5	44.49	43.80	4	11,480	0.03%
2019/10/22	3.2	43.55	5	43.43	43.90	-1.8	11,430	-0.02%
2019/10/21	0	0.00	11	44.35	44.20	-11	11,398	-0.10%
2019/10/18	4	44.53	4.2	44.94	44.95	-0.2	11,464	0.00%
2019/10/17	9	44.43	11	44.10	44.55	-2	11,485	-0.02%
2019/10/16	31	44.73	51	45.35	43.50	-20	11,466	-0.17%
2019/10/15	11	43.17	8	42.11	43.45	3	10,853	0.03%
2019/10/14	1	40.00	12	39.63	39.50	-11	10,371	-0.11%
2019/10/09	39	38.67	8	37.87	38.35	31	10,313	0.30%
2019/10/08	53	40.50	59	39.61	37.30	-6	10,275	-0.06%
2019/10/07	12	39.12	8	37.58	39.60	4	9,884	0.04%
2019/10/04	1	36.00	4	36.83	36.00	-3	9,755	-0.03%
2019/10/03	1	36.70	0	0.00	36.70	1	9,868	0.01%
2019/10/02	0	0.00	7	37.19	37.45	-7	9,920	-0.07%
2019/10/01	0	0.00	5	35.80	36.15	-5	9,932	-0.05%
2019/09/27	15	35.33	2	35.10	35.10	13	10,001	0.13%
2019/09/24	0	0.00	7	37.78	37.40	-7	10,136	-0.07%
2019/09/20	5	39.39	7	38.78	38.45	-2	10,035	-0.02%
2019/09/19	1	38.00	1	37.55	37.75	0	9,852	0.00%
2019/09/17	1	37.15	1	37.45	37.15	0	9,763	0.00%
2019/09/16	2	38.45	14	39.00	38.20	-12	9,684	-0.12%
2019/09/12	31	40.80	19	41.26	39.20	12	9,625	0.12%
2019/09/11	8	38.89	3	38.65	39.00	5	9,314	0.05%
2019/09/10	1	36.50	1	37.50	37.65	0	9,092	0.00%
2019/09/09	2	36.85	0	0.00	36.90	2	8,909	0.02%
2019/09/05	1	37.00	1	37.40	37.80	0	8,807	0.00%
2019/09/04	1	36.50	0	0.00	36.65	1	8,716	0.01%
2019/09/03	4	37.19	1	38.00	37.20	3	8,612	0.03%
2019/09/02	4	37.55	1	38.20	38.20	3	8,549	0.04%
2019/08/30	1	37.30	2	37.75	37.30	-1	8,486	-0.01%
2019/08/29	1	37.05	0	0.00	37.05	1	8,397	0.01%
2019/08/28	5	38.15	5	38.68	38.05	0	8,289	0.00%
2019/08/27	5	37.80	0	0.00	37.15	5	8,125	0.06%
2019/08/26	3	37.30	1	38.25	37.00	2	8,056	0.02%
2019/08/23	2	40.35	4	40.10	39.60	-2	7,933	-0.03%
2019/08/22	9	41.69	6	40.80	40.55	3	7,845	0.04%
2019/08/21	8	40.09	10	40.77	41.50	-2	7,702	-0.03%
2019/08/20	4	40.83	6	40.36	40.10	-2	7,552	-0.03%
2019/08/19	9	42.64	11	42.78	41.90	-2	7,402	-0.03%
2019/08/16	2	41.78	4	41.79	41.70	-2	7,134	-0.03%
2019/08/15	2	39.65	1	39.85	39.50	1	6,816	0.01%
2019/08/14	7	40.67	16	40.00	40.50	-9	6,681	-0.13%
2019/08/13	15	38.36	5	37.05	38.60	10	6,335	0.16%
2019/08/12	7.1	38.87	2	39.45	37.50	5.1	6,146	0.08%
2019/08/08	3.1	37.98	3	37.90	39.25	0.1	5,860	0.00%
2019/08/07	1	35.70	1	36.75	35.70	0	5,612	0.00%
2019/08/06	13	35.30	5	35.25	36.00	8	5,343	0.15%
2019/08/05	5	38.72	12	38.49	37.40	-7	4,944	-0.14%
2019/08/02	3	41.83	64	40.93	39.55	-61	4,705	-1.30%
2019/08/01	130	42.46	130	40.78	42.90	0	4,364	0.00%	大買/大賣/
2019/07/31	81	38.30	64	37.70	39.90	17	3,490	0.49%
2019/07/30	37	36.59	7	35.39	36.75	30	3,115	0.96%
2019/07/29	0	0.00	2	33.75	33.95	-2	2,843	-0.07%
2019/07/26	41	33.69	40	33.84	33.55	1	2,786	0.04%
2019/07/25	1	33.95	0	0.00	32.80	1	2,671	0.04%
2019/07/24	12	34.25	12	34.49	34.20	0	2,579	0.00%
2019/07/23	3	33.90	23	33.46	33.95	-20	2,509	-0.80%
2019/07/22	26	33.58	27	33.71	33.55	-1	2,412	-0.04%
2019/07/19	37	32.00	38	31.28	32.80	-1	2,226	-0.04%
2019/07/18	17.7	31.79	3	31.33	30.30	14.7	2,079	0.71%
2019/07/17	4	30.00	5	29.40	30.00	-1	1,856	-0.05%
2019/07/16	2	27.00	4	26.88	27.30	-2	1,670	-0.12%
2019/07/15	4	26.44	0	0.00	26.40	4	1,554	0.26%
2019/07/10	0	0.00	3.7	25.52	25.40	-3.7	1,228	-0.30%
2019/07/09	3	26.50	9	25.99	26.50	-6	1,049	-0.57%
2019/07/08	15	25.21	19	24.88	25.80	-4	890	-0.45%
2019/07/05	15	23.86	0	0.00	24.50	15	770	1.95%
2019/07/04	0	0.00	0.8	23.10	23.25	-0.8	667	-0.12%
2019/07/03	0	0.00	8.5	22.29	22.80	-8.5	561	-1.52%
2019/07/02	2	21.30	1	21.80	21.95	1	440	0.23%
2019/06/13	0.3	17.65	0	0.00	17.75	0.3	287	0.11%
2019/04/22	0	0.00	44	18.81	18.85	-44	296	-14.86%
2018/12/24	6	17.55	0	0.00	17.55	6	303	1.98%
2018/12/20	4	17.55	0	0.00	17.55	4	312	1.28%
2018/12/18	9	17.75	0	0.00	17.75	9	319	2.82%
2018/12/17	1	17.70	0	0.00	17.75	1	322	0.31%
2018/11/08	0	0.00	1.4	17.20	16.95	-1.4	428	-0.34%
2018/08/14	0	0.00	3	17.00	18.00	-3	995	-0.30%
2018/08/13	10	17.70	0	0.00	17.85	10	976	1.02%
2018/08/10	10	18.70	0	0.00	18.85	10	958	1.04%
2018/08/09	21	19.14	0	0.00	19.20	21	937	2.24%
2018/08/07	6	19.20	1	19.05	19.30	5	926	0.54%
2018/08/06	0	0.00	1	18.85	19.10	-1	920	-0.11%
2018/08/03	1	18.65	0	0.00	18.75	1	909	0.11%
2018/08/02	0	0.00	2	18.60	18.45	-2	887	-0.23%
2018/08/01	7	19.15	0	0.00	18.60	7	881	0.79%
2018/07/13	2	17.75	0	0.00	17.50	2	650	0.31%
2018/07/12	3	16.95	0	0.00	17.10	3	631	0.48%
2018/06/14	3	16.95	0	0.00	16.75	3	456	0.66%
2018/06/05	0	0.00	10	16.75	16.80	-10	401	-2.49%
2018/04/26	0	0.00	2	15.20	15.40	-2	459	-0.44%
2018/04/23	10	15.75	0	0.00	15.90	10	447	2.24%
2018/04/18	0	0.00	1.4	16.14	16.15	-1.4	444	-0.32%
2018/03/28	0	0.00	1	16.60	16.60	-1	445	-0.22%
2018/03/26	1	16.00	0.7	16.00	16.10	0.3	431	0.07%
2018/03/22	3	16.20	0	0.00	16.05	3	422	0.71%
2018/03/21	0	0.00	1	16.10	16.40	-1	412	-0.24%
2018/01/24	1	17.85	0	0.00	17.80	1	327	0.31%
2018/01/23	2	17.93	41	18.00	18.05	-39	318	-12.25%