錸寶 (8104)-元大券商分點個股進出

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

錸寶

(8104)

可現股當沖

股價
57.3
漲跌
▲0.4
漲幅
+0.70%
成交量
27,173張
產業
上市光電類股
137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

錸寶 (8104)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/11/22	1,291.5	56.95	1,292.7	57.29	57.30	-1.2	4,044	-0.03%	大買/大賣/
2024/11/21	3,808	56.44	4,116	56.20	56.90	-308	3,675	-8.38%	大買/大賣/鉅額交易
2024/11/20	1,442	55.46	152	54.67	55.60	1,290	2,763	46.68%	大買/大賣/鉅額交易
2024/11/19	1,191	50.96	1,191	51.07	50.60	0	2,891	0.00%	大買/大賣/
2024/11/18	963	51.62	929	50.83	53.40	34	2,478	1.37%	大買/大賣/
2024/11/15	737	46.90	739	46.52	48.55	-2	2,232	-0.09%	大買/大賣/
2024/11/14	96	44.55	102	44.54	45.50	-6	2,045	-0.29%	大賣/
2024/11/13	47	43.61	53	43.32	42.75	-6	2,015	-0.30%
2024/11/12	18	42.06	18	42.16	41.95	0	2,000	0.00%
2024/11/11	10	41.21	10	41.24	41.30	0	2,005	0.00%
2024/11/08	14	42.60	11	43.03	41.80	3	2,011	0.15%
2024/11/07	1	44.30	1	44.15	43.75	0	2,017	0.00%
2024/11/06	2	43.85	2	44.05	44.00	0	2,034	0.00%
2024/11/05	4	44.41	3	44.33	44.05	1	2,082	0.05%
2024/11/04	1	43.30	1	43.75	43.70	0	2,141	0.00%
2024/11/01	11	43.35	21	43.53	44.00	-10	2,156	-0.46%
2024/10/30	10	44.73	10	45.11	44.05	0	2,202	0.00%
2024/10/29	44	46.56	44	46.93	45.65	0	2,216	0.00%
2024/10/28	19	45.51	24	45.61	46.60	-5	2,225	-0.22%
2024/10/25	5	45.65	5	45.75	45.75	0	2,258	0.00%
2024/10/24	3	46.08	3	46.45	45.95	0	2,334	0.00%
2024/10/23	12	46.87	12	47.07	46.85	0	2,387	0.00%
2024/10/22	16	46.98	17	46.96	46.90	-1	2,500	-0.04%
2024/10/21	28	46.94	28	46.92	47.00	0	2,617	0.00%
2024/10/18	7	45.75	7	45.77	45.25	0	2,643	0.00%
2024/10/17	58	46.93	57	46.65	46.25	1	2,648	0.04%
2024/10/16	9	45.20	9	45.17	45.05	0	2,633	0.00%
2024/10/15	23	45.05	28	45.42	44.90	-5	2,639	-0.19%
2024/10/14	42	46.39	43	46.11	45.55	-1	2,646	-0.04%
2024/10/11	61	46.82	59	47.20	46.95	2	2,647	0.08%
2024/10/09	19	45.26	20.4	44.81	44.35	-1.4	2,637	-0.05%
2024/10/08	45	46.50	45	46.43	45.60	0	2,676	0.00%
2024/10/07	190.4	50.38	195.7	50.06	46.25	-5.4	2,713	-0.20%	大買/大賣/
2024/10/04	128	47.41	115	47.58	49.40	13	2,643	0.49%	大買/大賣/
2024/10/01	180	45.46	192.2	45.59	44.95	-12.2	2,937	-0.41%	大買/大賣/
2024/09/30	107	44.47	94.2	44.52	44.30	12.8	3,299	0.39%	大買/
2024/09/27	13	41.97	13	42.12	42.05	0	3,432	0.00%
2024/09/26	11	42.51	8	42.29	41.45	3	3,685	0.08%
2024/09/25	12	41.91	12	42.01	41.95	0	3,786	0.00%
2024/09/24	27.1	42.63	18.6	42.73	42.35	8.6	3,918	0.22%
2024/09/23	17	43.48	16	43.48	43.30	1	4,125	0.02%
2024/09/20	13	43.91	13	44.15	43.40	0	4,141	0.00%
2024/09/19	56	44.79	58	44.86	44.30	-2	4,140	-0.05%
2024/09/18	48	44.55	46	44.54	44.00	2	4,123	0.05%
2024/09/16	99	45.05	100	45.01	44.00	-1	4,107	-0.02%
2024/09/13	97	44.02	84	44.03	44.40	13	4,078	0.32%
2024/09/12	18	41.73	7	41.73	41.85	11	4,013	0.27%
2024/09/11	8	40.47	8	40.38	40.60	0	4,008	0.00%
2024/09/10	16	39.30	8.8	39.11	39.20	7.2	4,001	0.18%
2024/09/09	15	39.19	4.7	39.37	39.75	10.3	3,997	0.26%
2024/09/06	14	40.21	3.4	40.26	39.70	10.6	3,992	0.26%
2024/09/05	14	40.70	14.1	40.72	39.90	-0.1	3,990	0.00%
2024/09/04	14	40.56	19.7	40.57	40.00	-5.7	3,989	-0.14%
2024/09/03	14	42.29	14	42.32	42.25	0	3,976	0.00%
2024/09/02	27	43.16	27	43.29	42.20	0	3,970	0.00%
2024/08/30	12	43.24	12.1	43.70	42.90	-0.1	3,952	0.00%
2024/08/29	88.1	43.72	88	43.85	43.55	0.1	3,939	0.00%
2024/08/28	90	44.22	93.1	44.33	44.25	-3.1	3,911	-0.08%
2024/08/27	17	41.98	17.2	42.26	42.65	-0.2	3,845	-0.01%
2024/08/26	59.1	42.47	59.2	42.66	41.80	-0.2	3,829	0.00%
2024/08/23	204	42.53	201.2	42.75	42.35	2.8	3,804	0.07%	大買/大賣/
2024/08/22	698	44.50	701.5	44.87	42.45	-3.5	3,740	-0.09%	大買/大賣/
2024/08/21	928	42.45	1,009.7	41.93	43.00	-81.7	3,501	-2.33%	大買/大賣/
2024/08/20	242	39.87	68	38.87	40.25	174	3,261	5.33%	大買/鉅額交易
2024/08/19	12	36.60	12	36.75	36.60	0	3,219	0.00%
2024/08/16	35	36.72	35.5	36.77	36.60	-0.5	3,252	-0.01%
2024/08/15	18	35.76	17.3	35.83	35.60	0.7	3,237	0.02%
2024/08/14	24	35.46	24.1	35.52	35.15	-0.1	3,236	0.00%
2024/08/13	29	35.23	29.6	35.06	35.40	-0.6	3,278	-0.02%
2024/08/12	16	35.43	15.4	35.47	35.30	0.6	3,276	0.02%
2024/08/09	32	35.59	40.3	35.55	34.65	-8.3	3,269	-0.25%
2024/08/08	47	34.23	52.1	34.45	34.25	-5.1	3,249	-0.16%
2024/08/07	136	35.35	127.5	35.38	34.90	8.5	3,234	0.26%	大買/大賣/
2024/08/06	174	34.23	174.4	34.39	32.85	-0.4	3,190	-0.01%	大買/大賣/
2024/08/05	52	36.69	52	36.73	36.00	0	3,133	0.00%
2024/08/02	57	41.06	57.9	41.21	39.95	-0.9	3,116	-0.03%
2024/08/01	56	44.20	56	44.22	43.25	0	3,068	0.00%
2024/07/31	46	44.14	46	44.24	43.70	0	3,041	0.00%
2024/07/30	92	43.27	90.6	43.21	43.50	1.3	3,011	0.04%
2024/07/29	306	44.47	307.1	45.39	42.80	-1.1	2,966	-0.04%	大買/大賣/
2024/07/26	111	41.36	110	41.53	45.75	1	2,888	0.03%	大買/大賣/
2024/07/23	387.2	45.67	385	46.16	44.30	2.2	2,825	0.08%	大買/大賣/
2024/07/22	473	50.42	473.8	51.17	47.65	-0.8	2,705	-0.03%	大買/大賣/
2024/07/15	0	0.00	1	53.40	52.50	-1	2,530	-0.04%
2024/07/11	1	52.60	0	0.00	52.00	1	2,488	0.04%
2024/07/09	2	49.55	0	0.00	49.35	2	2,401	0.08%
2024/07/08	3	55.10	0	0.00	54.80	3	2,339	0.13%
2024/07/05	943.1	59.87	956	59.89	57.90	-12.9	2,276	-0.57%	大買/大賣/
2024/07/04	1,869	53.89	1,822	53.84	56.30	47	1,913	2.46%	大買/大賣/
2024/07/03	855	48.92	852	48.44	51.20	3	1,468	0.20%	大買/大賣/
2024/07/02	438	44.39	441	44.48	46.60	-3	1,268	-0.24%	大買/大賣/
2024/07/01	210	42.30	211	42.38	42.45	-1	1,007	-0.10%	大買/大賣/
2024/06/28	337	41.80	334	42.03	41.50	3	896	0.33%	大買/大賣/
2024/06/27	334	40.50	345	40.49	40.75	-11	759	-1.45%	大買/大賣/
2024/06/26	162	37.28	112	37.09	38.45	50	543	9.20%	大買/大賣/
2024/06/25	10	36.39	110	36.37	36.60	-100	511	-19.56%	大賣/
2024/06/24	10	37.32	10	37.20	36.85	0	500	0.00%
2024/06/21	9	36.66	9	36.67	36.90	0	491	0.00%
2024/06/20	14	36.37	14	36.47	36.30	0	477	0.00%
2024/06/19	1	35.00	3	34.88	34.65	-2	456	-0.44%
2024/06/17	1	35.00	1	35.25	35.00	0	454	0.00%
2024/06/14	2	34.98	102	35.04	34.85	-100	452	-22.08%	大賣/
2024/06/13	1	34.30	56.4	34.26	34.55	-55.4	446	-12.40%
2024/06/12	1	34.40	1	34.35	34.15	0	444	0.00%
2024/06/11	3	34.47	3	34.62	34.20	0	442	0.00%
2024/06/07	3	35.30	3	35.85	35.90	0	436	0.00%
2024/06/06	3	35.08	3	35.22	34.90	0	430	0.00%
2024/06/05	3	35.55	3	35.10	35.10	0	430	0.00%
2024/06/04	3	35.53	3	35.87	35.45	0	438	0.00%
2024/06/03	6	36.55	6	36.85	36.50	0	482	0.00%
2024/05/31	5	36.76	6	36.78	36.45	-1	488	-0.20%
2024/05/30	0	0.00	1	36.00	35.65	-1	477	-0.21%
2024/05/29	2	36.05	2	35.95	36.15	0	475	0.00%
2024/05/28	9	35.12	9	35.41	36.15	0	467	0.00%
2024/05/27	5	33.87	5	34.17	34.30	0	450	0.00%
2024/05/24	30	33.71	29	33.97	33.90	1	444	0.23%
2024/05/23	30	35.17	30	35.40	34.30	0	433	0.00%
2024/05/22	37	35.82	76	35.74	35.75	-39	413	-9.43%
2024/05/21	7	36.70	7	36.58	36.50	0	369	0.00%
2024/05/20	29	37.19	29	37.28	36.90	0	361	0.00%
2024/05/17	155	37.53	264	38.49	37.00	-109	343	-31.72%	大買/大賣/鉅額交易
2024/05/16	149	36.70	0	0.00	36.70	149	286	52.00%	大買/鉅額交易
2024/05/15	1	33.10	1	33.35	33.40	0	274	0.00%
2024/05/14	1	32.90	1	32.75	32.90	0	269	0.00%
2024/05/10	5	32.46	5	32.48	32.50	0	264	0.00%
2024/05/09	4	33.18	4	33.53	32.85	0	261	0.00%
2024/05/07	1	32.75	1	32.80	32.70	0	253	0.00%
2024/05/02	4	32.96	4	33.01	32.90	0	252	0.00%
2024/04/29	3	33.13	17	33.15	33.15	-14	255	-5.49%
2024/04/26	1	33.15	1	33.05	33.05	0	253	0.00%
2024/04/25	9	33.86	139	33.16	32.60	-130	251	-51.59%	大賣/鉅額交易
2024/04/24	24	35.30	6	35.13	35.25	18	231	7.77%
2024/04/23	3	34.42	3	34.50	34.45	0	224	0.00%
2024/04/22	3	34.55	3	34.13	34.10	0	223	0.00%
2024/04/19	17	34.27	17	34.50	33.65	0	218	0.00%
2024/04/18	1	33.80	1	33.75	33.80	0	209	0.00%
2024/04/16	5	32.52	5	32.57	32.30	0	208	0.00%
2024/04/15	5	33.29	5	33.28	33.05	0	207	0.00%
2024/04/12	4	33.78	4	34.09	33.70	0	204	0.00%
2024/04/11	4	33.98	4	34.18	34.05	0	201	0.00%
2024/04/10	3	33.33	1	33.25	33.50	2	198	1.01%
2024/04/08	1	33.10	1	33.05	33.35	0	197	0.00%
2024/04/02	1	33.00	1	33.25	33.05	0	196	0.00%
2024/04/01	1	33.25	1	33.20	33.35	0	195	0.00%
2024/03/29	1	33.40	1	33.60	33.30	0	192	0.00%
2024/03/28	3	33.35	3	33.57	33.40	0	192	0.00%
2024/03/27	2	33.28	2	33.38	33.55	0	195	0.00%
2024/03/26	5	33.57	5	33.56	33.30	0	195	0.00%
2024/03/25	6	33.80	6	33.93	33.60	0	194	0.00%
2024/03/22	3	33.85	4	33.89	33.85	-1	193	-0.52%
2024/03/20	2	33.20	14	33.22	32.90	-12	189	-6.32%
2024/03/19	2	33.65	2	33.55	33.55	0	186	0.00%
2024/03/18	2	33.83	1	33.75	33.75	1	186	0.54%
2024/03/15	2	34.18	1	33.90	34.00	1	185	0.54%
2024/03/14	8	34.15	4	34.50	34.50	4	184	2.17%
2024/03/13	7	34.04	8	34.07	33.80	-1	182	-0.55%
2024/03/12	4	34.24	9	34.66	34.30	-5	180	-2.78%
2024/03/11	6	34.41	6	34.58	34.20	0	178	0.00%
2024/03/08	25	36.06	16	36.03	34.35	9	177	5.07%
2024/03/07	168	37.89	116	36.78	36.95	52	168	30.92%	大買/大賣/
2024/03/06	98	35.51	9	33.69	35.65	89	119	74.79%
2024/03/05	1	32.55	2	32.85	32.45	-1	103	-0.97%
2024/03/04	6	32.49	6	32.58	32.85	0	102	0.00%
2024/02/26	1	33.80	1	33.90	33.80	0	95	0.00%
2024/02/22	1	34.40	1	34.30	34.35	0	95	0.00%
2024/02/21	1	34.40	1	34.45	34.45	0	96	0.00%
2024/02/20	1	34.20	1	34.45	34.55	0	98	0.00%
2024/02/05	1	34.75	0	0.00	34.75	1	97	1.03%
2024/01/30	1	35.00	1	35.20	35.20	0	93	0.00%
2024/01/26	1	35.50	1.9	35.60	35.65	-0.9	93	-0.95%
2024/01/19	0	0.00	1	34.95	34.95	-1	89	-1.12%
2024/01/16	0	0.00	0	34.50	34.80	0	87	-0.01%
2023/12/20	1	34.60	0	0.00	34.60	1	79	1.27%
2023/12/05	46	35.79	0	0.00	36.05	46	85	53.55%
2023/11/30	19	35.32	0	0.00	35.50	19	84	22.56%
2023/11/20	4	35.50	0	0.00	35.50	4	81	4.90%
2023/11/17	0	0.00	2	34.80	35.35	-2	80	-2.49%
2023/11/15	1	33.85	3	34.65	34.65	-2	79	-2.53%
2023/11/06	2	34.15	0	0.00	34.15	2	91	2.18%
2023/10/26	0	0.00	3	33.95	33.95	-3	105	-2.83%
2023/10/17	1	33.80	0	0.00	34.35	1	132	0.75%
2023/10/16	3	34.18	0	0.00	34.00	3	134	2.22%
2023/10/11	2	34.78	0	0.00	34.50	2	143	1.40%
2023/10/05	1	34.90	0	0.00	35.00	1	166	0.60%
2023/09/28	0	0.00	0	35.30	35.35	0	183	0.00%
2023/09/22	1	35.40	1	35.50	35.40	0	196	0.00%
2023/09/21	3	35.25	0	0.00	35.50	3	198	1.51%
2023/09/20	4	35.59	0	0.00	35.80	4	202	1.97%
2023/09/19	9	36.08	1	36.15	35.85	8	215	3.71%
2023/09/18	3	36.83	13	37.36	36.50	-10	258	-3.87%
2023/09/01	0	0.00	0	36.90	35.35	0	266	0.00%
2023/08/31	0	34.95	0	0.00	35.00	0	267	0.00%
2023/08/22	1	34.55	1	34.10	34.10	0	279	0.00%
2023/08/16	1	33.60	1	34.50	34.65	0	283	0.00%
2023/08/14	10	34.80	2	35.43	34.50	8	283	2.82%
2023/08/11	7	36.23	3	36.47	35.90	4	281	1.42%
2023/08/10	8	37.13	5	37.20	37.10	3	279	1.07%
2023/08/08	0	0.00	0	38.50	38.05	0	274	0.00%
2023/08/07	0	39.35	0	0.00	39.95	0	274	0.00%
2023/08/02	1	38.90	1	38.85	38.90	0	270	0.00%
2023/07/26	12	38.98	6	38.93	38.80	6	277	2.16%
2023/07/24	1	38.75	1	39.00	38.75	0	277	0.00%
2023/07/17	1	41.30	1	41.60	41.30	0	295	0.00%
2023/07/13	3	41.10	3	41.72	40.70	0	336	0.00%
2023/07/12	3	41.85	3	42.22	41.85	0	365	0.00%
2023/07/11	0	0.00	2	41.43	41.70	-2	414	-0.48%
2023/07/10	3	39.93	1	40.00	39.90	2	414	0.48%
2023/07/07	3	40.40	3	40.47	40.40	0	418	0.00%
2023/07/04	2	42.30	2	42.45	42.35	0	429	0.00%
2023/06/30	1	42.65	1	42.85	42.75	0	427	0.00%
2023/06/27	8	42.24	8	43.26	42.20	0	425	0.00%
2023/06/09	1	40.70	1	40.60	40.70	0	407	0.00%
2023/06/06	2	42.00	2	41.73	42.00	0	417	0.00%
2023/05/25	1	40.90	1	41.10	40.90	0	438	0.00%
2023/05/24	0	0.00	0	41.10	41.40	0	439	0.00%
2023/05/18	1	40.10	1	40.20	40.10	0	452	0.00%
2023/05/17	0	40.25	0	0.00	40.25	0	452	0.00%
2023/05/16	1	39.85	3	39.92	39.80	-2	452	-0.44%
2023/05/15	2	39.50	2	39.55	39.60	0	451	0.00%
2023/05/12	1	39.40	1	39.80	39.50	0	454	0.00%
2023/05/10	0	0.00	2	40.15	40.25	-2	468	-0.43%
2023/05/05	3	40.80	4	40.64	40.50	-1	486	-0.21%
2023/05/03	3	41.23	2	41.38	41.35	1	491	0.20%
2023/05/02	1	41.15	1	42.15	42.20	0	490	0.00%
2023/04/27	0	0.00	51	40.14	40.25	-51	483	-10.54%
2023/04/25	2	40.55	2	40.35	40.20	0	478	0.00%
2023/04/24	2	41.25	3	41.63	41.35	-1	474	-0.21%
2023/04/21	11	42.65	11	42.49	41.55	0	469	0.00%
2023/04/20	12	44.01	12	44.08	43.40	0	459	0.00%
2023/04/19	4	44.98	4	45.15	44.90	0	452	0.00%
2023/04/18	46	46.62	45	47.18	45.55	1	447	0.22%
2023/04/17	23	45.82	21	45.86	46.20	2	439	0.46%
2023/04/14	29	45.79	29	45.95	44.30	0	424	0.00%
2023/04/13	3	43.20	0	0.00	43.10	3	358	0.84%
2023/04/12	2	42.70	2	42.40	42.70	0	351	0.00%
2023/04/11	0	42.40	0	0.00	42.45	0	344	0.00%
2023/04/10	0	41.35	0	0.00	41.60	0	336	0.00%
2023/03/28	1	41.10	1	40.45	40.20	0	325	0.00%
2023/03/27	1	41.20	1	41.80	41.20	0	323	0.00%
2023/03/16	2	40.33	2	40.40	39.90	0	319	0.00%
2023/03/15	1	40.75	1	41.10	39.80	0	322	0.00%
2023/03/13	9	38.19	9	38.38	38.75	0	387	0.00%
2023/03/09	2	40.30	2	40.65	40.30	0	422	0.00%
2023/03/08	2	41.50	2	41.60	41.30	0	427	0.00%
2023/02/24	2	39.10	2	39.45	39.10	0	409	0.00%
2023/02/22	1	39.35	1	39.50	39.35	0	404	0.00%
2023/02/20	1	39.90	1	39.80	39.90	0	400	0.00%
2023/02/10	1	39.00	1	38.65	38.65	0	395	0.00%
2023/02/08	1	39.45	1	39.25	39.45	0	383	0.00%
2023/02/01	1	38.35	1	38.00	38.35	0	354	0.00%
2023/01/31	1	37.85	1	37.45	37.85	0	352	0.00%
2023/01/30	2	37.03	2	37.15	37.15	0	351	0.00%
2023/01/16	3	36.73	3	36.75	36.75	0	356	0.00%
2023/01/12	0	0.00	1	37.50	37.50	-1	357	-0.28%
2023/01/04	1	36.80	1	37.10	37.95	0	343	0.00%
2022/12/16	1	37.50	1	37.50	37.50	0	365	0.00%
2022/12/14	2	37.80	0	0.00	37.80	2	362	0.55%
2022/12/12	2	37.75	2	37.90	37.75	0	364	0.00%
2022/12/09	2	39.18	1	38.60	38.50	1	367	0.27%
2022/12/07	7	37.69	7	38.01	37.50	0	372	0.00%
2022/12/06	2	38.55	2	39.28	38.55	0	363	0.00%
2022/12/05	19	40.49	19	40.86	39.25	0	353	0.00%
2022/12/02	11	38.30	24	37.14	39.45	-13	292	-4.45%
2022/12/01	3	36.53	3	37.02	35.90	0	265	0.00%
2022/11/30	1	34.70	0	0.00	35.70	1	256	0.39%
2022/11/28	1	33.05	3	33.13	33.30	-2	255	-0.78%
2022/11/23	1	33.10	1	33.45	33.15	0	261	0.00%
2022/11/22	3	33.20	2	33.15	33.15	1	269	0.37%
2022/11/16	5	33.43	3	33.42	33.35	2	289	0.69%
2022/11/15	4	33.92	4	33.85	33.85	0	294	0.00%
2022/11/14	1	34.25	1	35.00	34.50	0	306	0.00%
2022/11/11	4	34.34	0.9	34.15	34.25	3.2	320	0.98%
2022/11/10	2	34.08	0	0.00	34.45	2	335	0.60%
2022/11/09	7	34.03	2	34.23	34.05	5	341	1.47%
2022/11/08	0	0.00	2	33.75	33.75	-2	349	-0.57%
2022/11/02	0	0.00	9	33.07	33.15	-9	378	-2.38%
2022/11/01	0	0.00	2	32.48	32.60	-2	378	-0.53%
2022/10/28	2	32.08	2	31.80	31.45	0	384	0.00%
2022/10/27	1	32.50	0	0.00	32.60	1	387	0.26%
2022/10/26	3	31.57	0	0.00	31.80	3	390	0.77%
2022/10/25	1	31.45	0	0.00	31.30	1	392	0.26%
2022/10/24	19	32.32	2	32.35	31.60	17	394	4.31%
2022/10/21	2	30.95	4	30.80	30.80	-2	393	-0.51%
2022/10/20	8	31.57	2	31.68	31.40	6	396	1.51%
2022/10/18	2	32.58	7	32.44	32.65	-5	406	-1.23%
2022/10/17	7	30.90	1	31.65	32.00	6	408	1.47%
2022/10/14	5	31.80	1.2	31.40	31.70	3.9	411	0.94%
2022/10/12	4	32.10	4	32.25	32.15	0	406	0.00%
2022/10/07	0	0.00	1	34.50	34.60	-1	408	-0.24%
2022/10/05	2	34.55	2	34.80	34.20	0	416	0.00%
2022/10/04	2	34.38	0	0.00	34.30	2	421	0.47%
2022/10/03	0	0.00	0	33.75	33.80	0	440	0.00%
2022/09/30	1	33.25	0	0.00	34.00	1	445	0.22%
2022/09/29	3	33.52	6	33.55	33.60	-3	448	-0.67%
2022/09/28	4	33.58	6	32.69	31.85	-2	451	-0.44%
2022/09/26	5	36.30	5	36.06	35.00	0	452	0.00%
2022/09/22	0	0.00	7	38.64	38.90	-7	460	-1.52%
2022/09/16	0	0.00	0.1	40.60	40.60	-0.1	489	-0.01%
2022/09/15	0.1	42.45	0	0.00	41.40	0.1	496	0.01%
2022/09/07	0	0.00	3	38.45	38.45	-3	556	-0.54%
2022/09/05	3	39.10	0	0.00	39.10	3	592	0.51%
2022/09/02	0	0.00	1	41.05	40.70	-1	609	-0.16%
2022/09/01	1	40.50	1	40.95	41.00	0	774	0.00%
2022/08/26	2	42.00	2	42.10	41.55	0	787	0.00%
2022/08/25	1	41.90	0	0.00	42.35	1	786	0.13%
2022/08/23	0	0.00	0.1	40.30	40.50	-0.1	787	-0.01%
2022/08/22	2	41.28	2	42.00	41.15	0	785	0.00%
2022/08/19	0.1	43.00	0	0.00	42.25	0.1	780	0.01%
2022/08/18	3	41.65	3	42.80	41.65	0	769	0.00%
2022/08/15	4	42.34	1	42.25	42.35	3	735	0.41%
2022/08/12	0	0.00	1	41.55	41.35	-1	725	-0.14%
2022/08/11	1	41.50	0	0.00	41.25	1	722	0.14%
2022/08/10	0	0.00	1	39.95	39.80	-1	708	-0.14%
2022/08/08	0	0.00	2	40.15	40.45	-2	712	-0.28%
2022/08/04	0	0.00	9	38.49	38.60	-9	716	-1.26%
2022/08/03	0	0.00	1	39.20	39.20	-1	716	-0.14%
2022/07/28	1	40.40	1	39.80	39.80	0	729	0.00%
2022/07/27	1	40.40	1	40.50	40.60	0	728	0.00%
2022/07/26	1	41.35	1	41.55	40.00	0	726	0.00%
2022/07/12	1	39.60	1	39.95	38.95	0	742	0.00%
2022/07/11	1	41.40	1	41.30	41.20	0	747	0.00%
2022/07/08	1	39.65	1	40.05	40.30	0	733	0.00%
2022/07/07	2	38.15	11	39.28	39.40	-9	730	-1.23%
2022/07/06	10	38.70	1	38.80	38.00	9	732	1.23%
2022/07/04	2	37.63	2	37.98	37.90	0	741	0.00%
2022/07/01	1	37.20	1	37.55	36.75	0	749	0.00%
2022/06/29	1	41.55	19	40.73	41.60	-18	744	-2.42%
2022/06/28	3	41.03	0	0.00	41.45	3	748	0.40%
2022/06/27	1	41.80	3	42.12	42.00	-2	749	-0.27%
2022/06/23	2	39.03	0	0.00	39.05	2	739	0.27%
2022/06/22	5	41.18	3	39.78	39.25	2	749	0.27%
2022/06/21	6	40.77	8	40.99	41.25	-2	768	-0.26%
2022/06/20	10	39.96	6	39.92	39.60	4	780	0.51%
2022/06/17	8	42.19	4	42.35	42.15	4	784	0.51%
2022/06/16	4	44.34	4	44.25	43.45	0	778	0.00%
2022/06/14	6	48.45	0	0.00	46.80	6	795	0.75%
2022/06/13	4	48.09	4	48.68	48.85	0	789	0.00%
2022/06/10	15	53.42	11	54.18	49.80	4	791	0.51%
2022/06/09	6	51.00	17	52.04	52.60	-11	642	-1.71%
2022/06/06	7	48.49	0	0.00	48.40	7	711	0.98%
2022/06/01	3	49.27	3	49.83	49.50	0	757	0.00%
2022/05/31	1	49.20	5	49.42	49.60	-4	788	-0.51%
2022/05/24	3	48.52	1	47.95	47.95	2	903	0.22%
2022/05/23	0	0.00	1	49.80	49.10	-1	914	-0.11%
2022/05/20	1	49.50	0	0.00	49.30	1	946	0.11%
2022/05/18	57	49.97	0	0.00	49.25	57	982	5.80%
2022/05/17	1	48.30	1	48.70	48.90	0	1,011	0.00%
2022/05/13	2	48.33	4	48.41	48.20	-2	1,113	-0.18%
2022/05/12	1	48.05	1	46.90	46.90	0	1,159	0.00%
2022/05/10	0	0.00	1	48.80	48.80	-1	1,293	-0.08%
2022/05/06	3	50.07	2	50.25	50.20	1	1,417	0.07%
2022/05/03	1	50.40	1	50.50	50.80	0	1,851	0.00%
2022/04/28	1	51.20	1	50.10	50.70	0	2,347	0.00%
2022/04/19	0	0.00	1	53.90	53.90	-1	4,338	-0.02%
2022/04/15	3	53.97	3	54.60	54.50	0	4,675	0.00%
2022/04/12	0	0.00	2	55.80	56.00	-2	5,698	-0.04%
2022/04/11	1	57.40	1	55.90	56.00	0	5,818	0.00%
2022/04/07	7	59.39	6	61.40	58.50	1	6,130	0.02%
2022/04/06	0	0.00	0	63.00	61.60	0	6,177	0.00%
2022/04/01	4	62.90	0	0.00	62.30	4	6,324	0.06%
2022/03/31	3	63.50	0	0.00	63.50	3	6,426	0.05%
2022/03/30	0	66.20	1	66.40	65.00	-1	6,710	-0.01%
2022/03/29	0	67.20	0	0.00	65.30	0	6,986	0.00%
2022/03/25	7	66.61	2	67.50	66.40	5	7,131	0.07%
2022/03/24	17	68.83	19	66.91	68.20	-2	7,149	-0.03%
2022/03/23	10	66.82	14	67.26	66.30	-4	7,180	-0.06%
2022/03/22	0	0.00	3	66.83	67.00	-3	7,289	-0.04%
2022/03/21	52	65.33	1	66.30	66.80	51	7,371	0.69%
2022/03/18	0	0.00	1	66.40	66.30	-1	7,472	-0.01%
2022/03/17	10	64.92	17	64.09	64.80	-7	7,592	-0.09%
2022/03/16	5	62.82	15	63.33	62.10	-10	7,757	-0.13%
2022/03/15	18	61.68	6	61.87	61.30	12	8,032	0.15%
2022/03/14	11	65.85	7	65.90	66.00	4	8,261	0.05%
2022/03/11	3	65.50	9	65.09	65.50	-6	8,322	-0.07%
2022/03/10	1	65.10	1	64.90	65.20	0	8,325	0.00%
2022/03/09	0	0.00	3	61.37	61.10	-3	8,431	-0.04%
2022/03/08	8	61.00	8	61.03	61.10	0	8,523	0.00%
2022/03/07	5	64.88	1	63.50	63.50	4	8,519	0.05%
2022/03/04	16	66.89	13.2	67.85	66.40	2.8	8,503	0.03%
2022/03/03	2	67.90	1	68.00	68.40	1	8,467	0.01%
2022/03/02	0.1	65.00	7	66.40	66.20	-6.9	8,443	-0.08%
2022/03/01	0	0.00	4	66.85	66.90	-4	8,427	-0.05%
2022/02/25	10	66.50	0	0.00	65.10	10	8,407	0.12%
2022/02/23	0.1	68.80	5	68.80	68.90	-4.9	8,345	-0.06%
2022/02/22	0.3	68.80	0	0.00	68.10	0.3	8,332	0.00%
2022/02/21	0	0.00	1	71.30	70.50	-1	8,301	-0.01%
2022/02/18	1	71.70	15	71.50	72.00	-14	8,283	-0.17%
2022/02/17	4	72.25	4	72.00	72.20	0	8,279	0.00%
2022/02/16	18	72.54	2.1	73.15	72.80	15.9	8,245	0.19%
2022/02/15	1.1	70.42	1	70.80	69.00	0.1	8,170	0.00%
2022/02/14	18	68.52	13	69.64	68.10	5	8,135	0.06%
2022/02/11	17	72.24	16.1	73.19	72.10	1	8,086	0.01%
2022/02/10	20.1	74.43	22	73.85	73.60	-2	8,051	-0.02%
2022/02/09	23	72.18	21	72.54	72.70	2	7,942	0.03%
2022/02/08	2	74.60	5	74.72	74.70	-3	7,842	-0.04%
2022/02/07	5	73.00	20	73.48	74.80	-15	7,800	-0.19%
2022/01/26	43	73.64	63	73.99	72.90	-20	7,742	-0.26%
2022/01/25	69	75.11	47	77.32	72.60	22	7,583	0.29%
2022/01/24	131	78.54	139	80.92	77.50	-8	7,355	-0.11%	大買/大賣/
2022/01/21	58	82.81	26	83.33	83.50	32	7,129	0.45%
2022/01/20	96	84.94	53	85.68	83.10	43	6,855	0.63%
2022/01/19	205	83.58	204	83.45	84.00	1	6,194	0.02%	大買/大賣/
2022/01/18	24	76.80	23	76.98	79.70	1	5,388	0.02%
2022/01/17	20	73.67	28	73.87	76.20	-8	5,243	-0.15%
2022/01/14	21	72.59	22.1	73.37	71.80	-1.1	5,118	-0.02%
2022/01/13	21	77.11	38	78.37	76.70	-17	5,026	-0.34%
2022/01/12	40	77.71	21	79.47	77.00	19	4,917	0.39%
2022/01/11	57	83.70	63.5	83.80	82.20	-6.5	4,806	-0.14%
2022/01/10	88	83.45	92	83.18	82.70	-4	4,635	-0.09%
2022/01/07	115	90.45	110	90.84	91.80	5	4,458	0.11%	大買/大賣/
2022/01/06	220	88.09	250	88.15	86.90	-30	4,058	-0.74%	大買/大賣/
2022/01/05	283	86.27	2,275.3	84.88	84.20	-1,992.3	3,743	-53.22%	大買/大賣/鉅額交易
2022/01/04	2,464	89.41	436	88.86	89.50	2,028	3,415	59.38%	大買/大賣/鉅額交易
2022/01/03	44.3	80.99	29	79.82	81.40	15.3	3,287	0.46%
2021/12/30	3	75.97	18	74.47	75.50	-15	3,026	-0.50%
2021/12/29	5	74.74	3	74.83	75.40	2	2,952	0.07%
2021/12/28	34	77.04	21	76.78	75.60	13	2,887	0.45%
2021/12/27	16	75.93	13	76.06	74.00	3	2,735	0.11%
2021/12/24	101	77.66	145	78.23	77.40	-44	2,626	-1.68%	大買/大賣/
2021/12/23	41	73.34	163	73.26	76.10	-122	2,333	-5.23%	大賣/鉅額交易
2021/12/22	91	69.68	49	68.56	70.00	42	2,049	2.05%
2021/12/21	7	64.89	3	65.40	66.50	4	1,923	0.21%
2021/12/20	30	65.75	31	66.43	65.50	-1	1,888	-0.05%
2021/12/17	14	65.06	19	64.83	66.70	-5	1,848	-0.27%
2021/12/16	24	66.82	9	67.44	67.20	15	1,787	0.84%
2021/12/15	79	65.87	57	65.81	65.50	22	1,652	1.33%
2021/12/14	40	66.28	74	64.00	63.50	-34	1,552	-2.19%
2021/12/13	85	69.82	44	70.05	69.80	41	1,432	2.86%
2021/12/10	39	70.95	34	70.19	70.10	5	1,286	0.39%
2021/12/09	88	69.64	210	69.45	69.00	-122	1,100	-11.08%	大賣/鉅額交易
2021/12/08	149	64.27	192	64.40	65.40	-43	809	-5.31%	大買/大賣/
2021/12/07	628	59.45	601	59.46	59.50	27	553	4.88%	大買/大賣/
2021/12/06	9	54.66	9	55.36	54.10	0	474	0.00%
2021/12/03	59	59.43	116	58.14	56.40	-57	439	-12.96%	大賣/
2021/12/02	119	54.60	83	55.55	54.80	36	290	12.38%	大買/
2021/11/30	1	50.10	3	50.47	49.85	-2	158	-1.26%
2021/11/29	2	48.63	0	0.00	48.75	2	146	1.37%
2021/11/17	6	49.53	2	49.70	49.60	4	144	2.76%
2021/11/16	3	50.02	3	49.75	49.90	0	143	0.00%
2021/11/15	1	46.55	1	46.65	46.80	0	130	0.00%
2021/11/12	0	46.85	0	0.00	46.70	0	132	0.00%
2021/11/09	3	47.83	0	0.00	47.85	3	142	2.10%
2021/11/08	4	47.73	0	0.00	47.90	4	144	2.77%
2021/11/05	3	47.90	0	0.00	48.05	3	152	1.97%
2021/11/02	1	48.25	1	48.85	47.85	0	186	0.00%
2021/11/01	3	48.43	0	0.00	49.05	3	235	1.28%
2021/10/27	26	47.76	0	0.00	48.25	26	240	10.81%
2021/10/26	0	0.00	7	46.62	47.15	-7	242	-2.88%
2021/10/19	8	45.81	1	45.70	46.00	7	353	1.98%
2021/10/06	0	0.00	14	44.72	44.60	-14	425	-3.29%
2021/09/30	1	47.60	0	0.00	47.55	1	436	0.23%
2021/09/17	0	0.00	2	48.95	49.05	-2	450	-0.44%
2021/09/14	0	0.00	0	51.00	49.05	0	457	0.00%
2021/09/13	2	51.90	0	0.00	52.20	2	455	0.44%
2021/09/02	0	0.00	4	51.70	51.60	-4	453	-0.88%
2021/09/01	4	52.30	0	0.00	52.40	4	451	0.89%
2021/08/31	0	51.50	0	0.00	51.60	0	450	0.00%
2021/08/19	0	0.00	10	48.80	48.60	-10	452	-2.21%
2021/08/13	0	0.00	3	51.63	51.50	-3	449	-0.67%
2021/08/09	2	55.75	2	55.35	54.60	0	456	0.00%
2021/08/06	12	56.73	9	57.83	56.40	3	454	0.66%
2021/08/05	3	58.50	6	59.10	58.10	-3	448	-0.67%
2021/08/03	0	0.00	1	53.50	53.40	-1	426	-0.23%
2021/08/02	1	53.80	2	53.55	53.80	-1	430	-0.23%
2021/07/30	1	53.60	0	0.00	53.10	1	431	0.23%
2021/07/28	6	53.75	9	53.44	52.70	-3	433	-0.69%
2021/07/27	6	57.77	3	57.10	55.20	3	438	0.68%
2021/07/26	24	59.07	16	59.69	59.20	8	435	1.84%
2021/07/23	10	55.85	12	56.01	56.40	-2	403	-0.50%
2021/07/22	1	55.20	1	55.40	54.20	0	401	0.00%
2021/07/21	1	53.00	1	54.00	53.00	0	407	0.00%
2021/07/15	1	55.00	1	55.20	54.50	0	449	0.00%
2021/07/14	1	54.50	2	54.60	54.50	-1	462	-0.22%
2021/07/13	5	54.80	5	55.00	54.40	0	470	0.00%
2021/07/07	3	50.90	3	50.20	50.90	0	502	0.00%
2021/06/29	7	50.34	7	50.23	50.30	0	855	0.00%
2021/06/23	10	49.65	8	49.24	49.90	2	881	0.23%
2021/06/22	5	49.22	5	49.64	49.30	0	885	0.00%
2021/06/08	4	48.31	4	47.45	48.35	0	1,139	0.00%
2021/06/07	4	48.35	4	48.21	48.35	0	1,218	0.00%
2021/05/26	0	0.00	1	48.80	48.90	-1	1,252	-0.08%
2021/05/25	1	49.65	0	0.00	48.75	1	1,258	0.08%
2021/05/21	0	0.00	3	47.30	47.55	-3	1,258	-0.24%
2021/05/20	3	46.47	3	46.22	46.55	0	1,261	0.00%
2021/05/19	3	46.00	0	0.00	46.70	3	1,260	0.24%
2021/05/18	6	44.44	0	0.00	45.45	6	1,257	0.48%
2021/05/17	1	42.95	1	42.25	41.55	0	1,258	0.00%
2021/05/14	4	46.03	4	47.10	46.00	0	1,246	0.00%
2021/05/13	0	0.00	1	45.35	47.00	-1	1,242	-0.08%
2021/05/12	10	46.95	12	47.58	47.00	-2	1,236	-0.16%
2021/05/11	6	50.80	24	50.98	49.85	-18	1,223	-1.47%
2021/05/10	8	53.89	7	53.91	53.60	1	1,212	0.08%
2021/05/07	1	55.20	0	0.00	55.20	1	1,218	0.08%
2021/05/06	15	53.27	9	53.78	53.20	6	1,214	0.49%
2021/05/05	20	53.94	12	53.82	54.00	8	1,208	0.66%
2021/05/04	11	52.78	31	54.06	55.00	-20	1,206	-1.66%
2021/05/03	20	56.00	19	57.13	55.70	1	1,190	0.08%
2021/04/29	43	60.57	18	61.23	59.80	25	1,177	2.12%
2021/04/28	8	61.15	12	60.79	61.70	-4	1,166	-0.34%
2021/04/27	27	60.49	10	60.82	60.10	17	1,162	1.46%
2021/04/26	5	59.86	5	60.72	60.70	0	1,154	0.00%
2021/04/23	10	58.98	0	0.00	58.70	10	1,143	0.87%
2021/04/22	5	59.42	1	58.90	58.00	4	1,143	0.35%
2021/04/21	24	61.36	18	61.86	60.50	6	1,127	0.53%
2021/04/20	10	60.84	0	0.00	61.80	10	1,114	0.90%
2021/04/16	11	58.78	7	58.80	58.80	4	1,093	0.37%
2021/04/15	6	59.75	26	58.50	59.10	-20	1,091	-1.83%
2021/04/14	35	57.62	13	57.57	57.50	22	1,089	2.02%
2021/04/13	18	59.54	44	59.75	58.70	-26	1,093	-2.38%
2021/04/12	36	62.06	26	62.52	60.90	10	1,116	0.90%
2021/04/09	39	62.42	24	63.32	62.20	15	1,141	1.31%
2021/04/08	46	63.93	52	62.44	64.10	-6	1,113	-0.54%
2021/04/07	31	59.88	28	61.37	61.00	3	1,029	0.29%
2021/04/06	10	59.31	25	59.05	57.70	-15	946	-1.58%
2021/03/29	16	54.11	2	53.30	53.30	14	833	1.68%
2021/03/26	10	54.77	13	54.65	53.70	-3	828	-0.36%
2021/03/24	11	52.80	11	53.92	53.70	0	809	0.00%
2021/03/23	9	53.72	4	54.20	54.00	5	791	0.63%
2021/03/22	1	55.30	1	54.80	54.80	0	782	0.00%
2021/03/19	8	57.31	9	57.32	55.90	-1	767	-0.13%
2021/03/18	1	54.40	9.1	54.92	56.00	-8.1	727	-1.11%
2021/03/17	3	54.33	13.1	54.36	54.50	-10.1	711	-1.42%
2021/03/16	1	52.90	1	53.70	52.90	0	700	0.00%
2021/03/15	8.2	52.39	8	52.80	53.00	0.2	702	0.03%
2021/03/12	33	53.84	27	54.43	52.90	6	698	0.86%
2021/03/11	10	54.58	11	53.98	55.80	-1	602	-0.17%
2021/03/08	1	51.80	1	52.00	50.90	0	554	0.00%
2021/03/05	5	50.80	2	51.20	50.80	3	560	0.54%
2021/03/04	10	51.15	0	0.00	51.10	10	562	1.78%
2021/03/03	1	50.60	15	49.66	50.80	-14	572	-2.45%
2021/03/02	0	0.00	1	50.60	49.90	-1	571	-0.17%
2021/02/24	1	49.45	0	0.00	48.90	1	591	0.17%
2021/02/23	2	49.35	0	0.00	49.40	2	606	0.33%
2021/02/22	3	49.40	1	49.40	49.40	2	613	0.33%
2021/02/19	8	48.66	4	48.74	48.80	4	618	0.65%
2021/02/17	4	48.43	3	49.08	48.70	1	637	0.16%
2021/01/29	3	47.07	3	46.58	45.60	0	667	0.00%
2021/01/27	3	46.75	0	0.00	46.70	3	673	0.45%
2021/01/26	0	0.00	1	47.80	46.85	-1	678	-0.15%
2021/01/25	0	0.00	1	47.60	47.60	-1	676	-0.15%
2021/01/21	1	45.90	1	45.70	45.70	0	670	0.00%
2021/01/20	8	46.53	5	46.16	45.85	3	665	0.45%
2021/01/14	0	0.00	1	51.20	51.20	-1	638	-0.16%
2021/01/12	1	50.20	3	50.90	50.30	-2	636	-0.31%
2021/01/11	1	52.20	3	52.57	52.20	-2	627	-0.32%
2021/01/08	3	52.10	0	0.00	52.10	3	628	0.48%
2021/01/07	1	54.40	2	54.40	53.50	-1	625	-0.16%
2021/01/06	9	53.77	9	53.39	52.50	0	618	0.00%
2021/01/05	29	57.62	27	57.91	56.30	2	597	0.33%
2021/01/04	329	59.07	329	59.08	59.20	0	550	0.00%	大買/大賣/
2020/12/29	0	0.00	1	53.10	52.60	-1	481	-0.21%
2020/12/25	1	52.00	2	52.45	52.40	-1	473	-0.21%
2020/12/21	5	50.10	0	0.00	50.50	5	473	1.06%
2020/12/16	0	0.00	1	51.00	50.00	-1	479	-0.21%
2020/12/15	5	49.80	0	0.00	49.90	5	481	1.04%
2020/12/14	0	0.00	1	50.90	50.80	-1	491	-0.20%
2020/12/11	1	50.20	0	0.00	50.20	1	493	0.20%
2020/12/10	2	51.55	0	0.00	51.80	2	490	0.41%
2020/12/08	0	0.00	1	53.50	53.30	-1	474	-0.21%
2020/12/02	0	0.00	1	52.50	52.70	-1	484	-0.21%
2020/11/30	0	0.00	4	51.95	52.20	-4	482	-0.83%
2020/11/27	21	52.77	1	52.50	52.20	20	481	4.15%
2020/11/26	2	51.50	0	0.00	51.60	2	463	0.43%
2020/11/25	0	0.00	1	52.20	51.40	-1	461	-0.22%
2020/11/24	1	51.20	0.1	51.70	51.50	0.9	455	0.20%
2020/11/23	0	0.00	0	52.40	51.90	0	449	0.00%
2020/11/18	0	0.00	1	49.50	49.80	-1	415	-0.24%
2020/11/17	0	0.00	12	49.80	48.70	-12	413	-2.90%
2020/11/13	1	50.80	0	0.00	48.75	1	427	0.23%
2020/11/12	3.1	49.94	3	49.70	49.95	0.1	411	0.02%
2020/11/09	5	47.65	5	47.10	47.65	0	407	0.00%
2020/11/06	5	47.20	5	47.50	47.20	0	416	0.00%
2020/11/04	9	48.58	0	0.00	46.85	9	467	1.93%
2020/11/03	0	0.00	5	46.10	46.45	-5	496	-1.01%
2020/11/02	8	44.75	0	0.00	44.80	8	567	1.41%
2020/10/30	13	44.94	1	45.00	44.85	12	649	1.85%
2020/10/19	0	0.00	1	46.25	46.20	-1	833	-0.12%
2020/10/16	0	0.00	10	46.35	45.15	-10	844	-1.18%
2020/10/14	10	45.53	0	0.00	45.50	10	860	1.16%
2020/10/08	0	0.00	2	48.00	47.60	-2	888	-0.23%
2020/09/18	5	51.20	7	51.57	51.20	-2	1,131	-0.18%
2020/09/17	6	51.37	3.3	51.05	50.90	2.7	1,161	0.23%
2020/09/11	1	50.00	0	0.00	49.50	1	1,231	0.08%
2020/09/08	2	53.00	2	51.20	51.20	0	1,233	0.00%
2020/09/07	0	0.00	70	51.85	51.00	-70	1,220	-5.73%
2020/09/04	0	0.00	1	47.60	48.75	-1	1,202	-0.08%
2020/09/03	1	49.00	0	0.00	49.00	1	1,202	0.08%
2020/09/02	0	0.00	2	48.20	48.05	-2	1,215	-0.16%
2020/09/01	0	0.00	8	46.95	47.30	-8	1,218	-0.66%
2020/08/20	3	45.10	0	0.00	45.00	3	1,268	0.24%
2020/08/17	6	52.30	0	0.00	52.20	6	1,233	0.49%
2020/08/14	3	52.33	0	0.00	52.50	3	1,234	0.24%
2020/08/13	1	52.00	8	51.70	51.60	-7	1,236	-0.57%
2020/08/12	8	51.40	0	0.00	51.40	8	1,237	0.65%
2020/08/11	3	52.33	2	52.40	52.50	1	1,234	0.08%
2020/08/10	0	0.00	5	53.80	52.00	-5	1,240	-0.40%
2020/08/07	0.2	55.00	24	56.24	54.60	-23.8	1,224	-1.95%
2020/08/06	4	57.90	13	60.38	57.90	-9	1,217	-0.74%
2020/08/05	14	59.55	5	57.86	60.20	9	1,153	0.78%
2020/08/04	4	56.40	0	0.00	54.80	4	1,125	0.36%
2020/07/31	0	0.00	5	55.40	54.00	-5	1,106	-0.45%
2020/07/30	5	55.00	1	55.00	54.60	4	1,103	0.36%
2020/07/29	1	53.90	3	54.77	55.20	-2	1,085	-0.18%
2020/07/28	1	54.20	1	51.50	51.40	0	1,037	0.00%
2020/07/24	0	0.00	4	55.00	52.90	-4	1,022	-0.39%
2020/07/23	0	0.00	24	53.77	54.10	-24	1,002	-2.40%
2020/07/21	11	52.89	0	0.00	53.50	11	1,020	1.08%
2020/07/20	0	0.00	10	51.87	52.00	-10	1,027	-0.97%
2020/07/17	0	0.00	10	51.47	50.50	-10	1,020	-0.98%
2020/07/16	0.2	51.80	2	52.70	51.70	-1.8	1,009	-0.18%
2020/07/14	0	0.00	1	55.00	53.00	-1	983	-0.10%
2020/07/13	6	53.00	6	53.35	53.20	0	956	0.00%
2020/07/10	1	55.30	0	0.00	53.50	1	952	0.10%
2020/07/09	20	55.05	2	55.00	53.50	18	921	1.95%
2020/07/08	0	0.00	7	56.00	54.80	-7	890	-0.79%
2020/07/07	1	49.00	0	0.00	51.90	1	837	0.12%
2020/06/29	0	0.00	1	44.25	44.35	-1	724	-0.14%
2020/06/24	2	47.25	0	0.00	45.05	2	716	0.28%
2020/06/22	4	45.00	0	0.00	44.50	4	674	0.59%
2020/06/19	5	45.88	0	0.00	45.30	5	666	0.75%
2020/06/18	2	44.00	266.8	44.83	46.05	-264.8	639	-41.42%	大賣/鉅額交易
2020/06/17	4	43.35	0	0.00	42.55	4	593	0.67%
2020/06/15	4	40.90	0	0.00	40.50	4	583	0.69%
2020/06/12	0	40.50	0	0.00	40.30	0	582	0.00%
2020/06/11	0	0.00	8	43.13	41.00	-8	580	-1.38%
2020/06/10	0	0.00	42	43.77	43.05	-42	574	-7.32%
2020/06/09	0	0.00	79	44.29	43.50	-79	575	-13.72%
2020/06/05	1	43.20	0	0.00	43.20	1	551	0.18%
2020/06/01	0	0.00	1	41.05	41.05	-1	510	-0.20%
2020/05/18	1	38.75	0	0.00	39.70	1	449	0.22%
2020/05/15	0	0.00	4	40.83	40.00	-4	440	-0.91%
2020/05/13	3	42.67	3	42.82	43.25	0	392	0.00%
2020/05/11	21	42.40	18	42.53	40.40	3	348	0.86%
2020/05/06	2	34.80	0	0.00	34.80	2	264	0.76%
2020/05/05	0	0.00	1	34.55	34.30	-1	259	-0.39%
2020/04/30	0	0.00	1	34.55	34.90	-1	259	-0.38%
2020/04/27	0	0.00	1	35.30	34.50	-1	266	-0.38%
2020/04/24	1	35.40	0	0.00	35.30	1	249	0.40%
2020/04/23	24	35.90	17	35.98	36.00	7	227	3.08%
2020/04/13	1	30.60	0	0.00	30.50	1	207	0.48%
2020/04/08	1	32.75	0	0.00	32.05	1	214	0.47%
2020/04/07	3	30.28	0	0.00	30.65	3	219	1.37%
2020/03/30	4	29.14	0	0.00	29.20	4	250	1.60%
2020/03/20	0	0.00	6	26.69	26.80	-6	328	-1.83%
2020/03/18	0	0.00	3	27.43	26.75	-3	328	-0.91%
2020/03/05	0	0.00	20	43.25	42.55	-20	454	-4.40%
2020/02/04	0	0.00	4	43.65	43.80	-4	471	-0.85%
2020/01/06	0	0.00	3	55.27	55.00	-3	500	-0.60%
2020/01/03	0	0.00	1	56.80	55.40	-1	499	-0.20%
2020/01/02	0	0.00	1	57.00	57.00	-1	495	-0.20%
2019/12/30	4	57.85	0	0.00	57.00	4	484	0.82%
2019/12/27	0	0.00	1	56.50	56.20	-1	476	-0.21%
2019/12/26	6	57.00	0	0.00	56.50	6	473	1.27%
2019/12/23	12	56.50	0	0.00	55.00	12	453	2.65%
2019/12/20	0	0.00	8	57.00	56.00	-8	436	-1.83%
2019/12/19	0	0.00	5	57.66	58.00	-5	416	-1.20%
2019/12/18	1	55.30	0	0.00	55.30	1	390	0.26%
2019/12/12	0	0.00	5	56.70	56.80	-5	373	-1.34%
2019/12/10	5	57.44	0	0.00	57.30	5	364	1.37%
2019/12/06	1	58.10	1	60.10	57.20	0	327	0.00%
2019/11/12	6	54.67	6	54.65	54.50	0	269	0.00%
2019/10/22	0	0.00	1	54.80	54.80	-1	411	-0.24%
2019/10/21	2	57.60	9	57.21	55.20	-7	448	-1.56%
2019/10/18	19	57.00	11	57.00	57.00	8	427	1.87%
2019/10/03	0	0.00	1	54.40	54.30	-1	428	-0.23%
2019/10/01	1	54.10	0	0.00	54.10	1	431	0.23%
2019/09/10	0	0.00	1	58.30	58.50	-1	447	-0.22%
2019/08/30	0	0.00	2	59.40	59.40	-2	450	-0.44%
2019/08/29	0	0.00	1	60.10	59.90	-1	447	-0.22%
2019/08/28	20	60.82	22	60.16	60.10	-2	444	-0.45%
2019/08/23	2	59.80	0	0.00	59.40	2	425	0.47%
2019/08/22	0	0.00	1	59.40	60.50	-1	420	-0.24%
2019/08/21	0	0.00	1	58.00	58.10	-1	416	-0.24%
2019/08/19	1	59.80	1	59.50	58.60	0	415	0.00%
2019/08/13	2	59.60	0	0.00	58.60	2	399	0.50%
2019/08/12	0	0.00	6	54.63	56.00	-6	384	-1.56%
2019/08/07	4	55.70	0	0.00	54.80	4	389	1.03%
2019/08/02	0	0.00	4	59.90	59.30	-4	384	-1.04%
2019/08/01	4	58.60	0	0.00	58.70	4	379	1.05%
2019/07/31	0	0.00	5	59.60	59.90	-5	374	-1.34%
2019/07/30	1	60.80	0	0.00	59.10	1	368	0.27%
2019/07/25	15	63.12	10	61.60	63.00	5	336	1.49%
2019/07/24	1	61.60	23	62.60	61.60	-22	310	-7.08%
2019/07/23	11	61.80	3	61.80	61.80	8	275	2.90%
2019/07/22	10	56.20	0	0.00	56.20	10	239	4.18%
2019/07/19	0	0.00	4	49.74	51.10	-4	241	-1.66%
2019/07/15	1	53.80	0	0.00	53.00	1	247	0.40%
2019/07/11	0	0.00	4	55.65	55.70	-4	319	-1.25%
2019/07/01	0	0.00	6	58.75	59.10	-6	380	-1.58%
2019/06/21	0	0.00	1	57.00	57.00	-1	395	-0.25%
2019/06/19	0	0.00	5	57.80	57.50	-5	399	-1.25%
2019/06/18	15	57.80	1	59.40	56.80	14	397	3.53%
2019/06/12	3	66.80	0	0.00	66.90	3	375	0.80%
2019/06/10	0	0.00	8	66.70	67.00	-8	383	-2.09%
2019/06/04	0	0.00	1	67.00	68.00	-1	389	-0.26%
2019/05/13	0	0.00	1	70.00	70.20	-1	540	-0.19%
2019/05/06	0	0.00	1	69.30	71.00	-1	570	-0.18%
2019/04/29	0	0.00	1	72.10	71.70	-1	652	-0.15%
2019/04/25	0	0.00	2	75.25	74.80	-2	662	-0.30%
2019/04/24	0	0.00	3	73.53	73.50	-3	661	-0.45%
2019/04/23	0	0.00	1	72.90	73.00	-1	668	-0.15%
2019/04/22	0	0.00	0.1	74.30	74.30	-0.1	672	-0.02%
2019/04/19	1	75.30	0	0.00	75.50	1	673	0.15%
2019/04/18	14	76.40	0	0.00	75.00	14	666	2.10%
2019/04/17	9	77.80	0.3	77.90	77.90	8.7	647	1.35%
2019/04/16	0	0.00	8	74.70	76.10	-8	593	-1.35%
2019/04/15	0	0.00	8	72.68	74.00	-8	558	-1.43%
2019/04/02	0	0.00	10	73.10	71.80	-10	544	-1.84%
2019/04/01	2	70.00	2	71.00	69.80	0	541	0.00%
2019/03/29	0	0.00	7	70.49	70.50	-7	546	-1.28%
2019/03/20	0	0.00	2	71.50	71.50	-2	546	-0.37%
2019/03/19	2	72.05	1	72.00	71.80	1	544	0.18%
2019/03/14	3	74.40	6	73.73	73.90	-3	537	-0.56%
2019/03/12	0	0.00	6	72.30	72.10	-6	531	-1.13%
2019/03/06	0	0.00	2	73.00	72.40	-2	524	-0.38%
2019/02/26	0	0.00	1	75.60	74.70	-1	508	-0.20%
2019/02/21	1	78.00	13	76.58	78.00	-12	483	-2.48%
2019/02/20	12	74.81	102	76.86	76.90	-90	457	-19.67%	大賣/
2019/02/19	99	76.37	10	74.08	76.40	89	418	21.25%
2019/02/15	1	69.60	0	0.00	70.00	1	383	0.26%
2019/02/13	1	71.70	3	71.40	71.70	-2	369	-0.55%
2019/02/12	3	70.80	2.3	70.00	70.00	0.7	358	0.20%
2019/02/11	1	75.10	0	0.00	73.90	1	333	0.30%
2019/01/29	1	75.00	0	0.00	74.90	1	318	0.31%
2019/01/25	1	75.70	0	0.00	75.80	1	298	0.33%
2019/01/24	0	0.00	0	75.00	74.90	0	287	0.00%
2019/01/23	1	76.70	0	0.00	75.50	1	275	0.36%
2019/01/22	1	77.20	5	77.68	77.30	-4	245	-1.63%
2019/01/21	3	75.93	0	0.00	75.70	3	216	1.38%