精元 (2387)-元大-竹科券商分點個股進出

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

精元

(2387)

可現股當沖

股價
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30

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－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/21	0	0.00	1	63.30	63.20	-1	861	-0.12%
2024/11/20	1	62.60	1	62.80	62.70	0	862	0.00%
2024/11/19	2	62.80	2.1	63.99	63.30	-0.1	842	-0.01%
2024/11/15	9	62.90	8	62.89	62.20	1	804	0.12%
2024/11/14	0.2	60.20	2	60.90	61.10	-1.9	700	-0.26%
2024/11/12	3.1	60.17	5	59.60	59.70	-2	634	-0.31%
2024/10/01	1	56.30	0	0.00	56.30	1	859	0.12%
2024/09/26	0	0.00	10	56.90	56.60	-10	885	-1.13%
2024/09/24	1	57.00	0	0.00	56.80	1	894	0.11%
2024/08/07	0	0.00	1	55.00	54.90	-1	908	-0.11%
2024/08/06	1	52.50	0	0.00	52.00	1	913	0.11%
2024/08/02	0	0.00	1	56.90	56.70	-1	903	-0.11%
2024/07/19	1	56.20	0	0.00	55.50	1	900	0.11%
2024/07/09	1	56.30	0	0.00	56.50	1	931	0.11%
2024/07/04	1	61.20	1	60.90	60.80	0	879	0.00%
2024/06/28	1	60.10	0	0.00	60.10	1	888	0.11%
2024/06/26	0	0.00	5	60.60	60.20	-5	918	-0.54%
2024/06/24	0	0.00	7	60.80	60.30	-7	951	-0.74%
2024/06/20	0.9	60.10	0	0.00	59.80	0.9	1,032	0.09%
2024/06/19	5	60.20	0.2	60.10	59.80	4.8	1,103	0.44%
2024/06/14	0	0.00	1	60.20	60.20	-1	1,202	-0.08%
2024/06/12	1	60.00	0	0.00	60.10	1	1,219	0.08%
2024/05/30	3	62.00	3	61.70	61.20	0	1,440	0.00%
2024/05/27	0	62.40	0	0.00	62.30	0	1,500	0.00%
2024/05/24	0	0.00	5	60.60	61.10	-5	1,531	-0.33%
2024/05/23	0	0.00	1	61.10	60.90	-1	1,611	-0.06%
2024/05/22	0.2	62.00	0	0.00	62.40	0.2	1,631	0.01%
2024/05/21	3	62.20	0	0.00	62.00	3	1,665	0.18%
2024/05/17	5	62.56	0	0.00	62.70	5	1,701	0.29%
2024/05/15	2	62.50	2	63.00	62.30	0	1,865	0.00%
2024/05/14	2	61.70	2	62.00	62.20	0	1,920	0.00%
2024/05/13	2	62.30	2	62.10	62.20	0	1,921	0.00%
2024/05/08	1	63.20	2	63.45	63.90	-1	1,899	-0.05%
2024/05/07	2	62.75	0	0.00	63.10	2	1,885	0.11%
2024/04/26	0	0.00	2	60.90	60.70	-2	1,874	-0.11%
2024/04/25	2	60.50	0	0.00	60.60	2	1,879	0.11%
2024/04/19	3	58.50	0	0.00	59.70	3	1,893	0.16%
2024/04/18	0.2	60.40	0	0.00	60.20	0.2	1,884	0.01%
2024/04/17	5	60.30	0	0.00	60.70	5	1,893	0.26%
2024/04/12	2	62.50	0	0.00	62.80	2	1,973	0.10%
2024/04/11	6	62.42	0	0.00	62.10	6	2,036	0.29%
2024/04/03	1	62.61	0	0.00	62.90	1	2,069	0.05%
2024/04/02	0.2	64.00	0	0.00	63.60	0.2	2,080	0.01%
2024/03/29	0	0.00	1	63.20	63.20	-1	2,102	-0.05%
2024/03/27	0	0.00	1	63.20	64.20	-1	2,174	-0.05%
2024/03/26	1	64.40	4	63.95	63.00	-3	2,217	-0.14%
2024/03/22	2	65.35	3	65.57	65.80	-1	2,405	-0.04%
2024/03/21	0	0.00	1	64.20	64.60	-1	2,363	-0.04%
2024/03/20	90	64.03	101.1	64.20	63.60	-11.1	2,403	-0.46%	大賣/
2024/03/19	2	61.50	0	0.00	62.00	2	2,706	0.07%
2024/03/18	3	60.60	11	59.91	61.10	-8	3,007	-0.27%
2024/03/15	1	60.00	5.3	60.12	60.00	-4.3	3,015	-0.14%
2024/03/14	3	60.40	0	0.00	60.00	3	3,023	0.10%
2024/03/13	19	60.29	0	0.00	60.30	19	3,032	0.63%
2024/03/12	3	61.70	0	0.00	61.70	3	3,022	0.10%
2024/03/11	1.1	62.43	7	62.70	61.30	-5.9	3,028	-0.20%
2024/03/08	8	63.90	1	63.00	63.00	7	3,023	0.23%
2024/03/07	10	64.40	5	64.30	64.90	5	2,993	0.17%
2024/03/05	0	0.00	9	63.92	64.60	-9	2,959	-0.30%
2024/03/04	3	64.20	0	0.00	64.10	3	2,941	0.10%
2024/03/01	7.3	64.31	5	64.08	63.90	2.3	2,921	0.08%
2024/02/29	1	63.80	0	0.00	64.30	1	2,931	0.03%
2024/02/27	1	64.00	0	0.00	64.00	1	2,922	0.03%
2024/02/26	8	63.91	10	63.59	64.80	-2	2,903	-0.07%
2024/02/23	0	0.00	3	62.13	61.90	-3	2,833	-0.11%
2024/02/22	0	0.00	7	63.11	62.90	-7	2,831	-0.25%
2024/02/21	6	61.60	0	0.00	62.00	6	2,847	0.21%
2024/02/20	3	61.60	8.1	62.21	61.40	-5.1	2,877	-0.18%
2024/02/19	6	62.18	0	0.00	62.30	6	2,895	0.21%
2024/02/16	0	0.00	9	61.86	61.70	-9	2,911	-0.31%
2024/02/15	3	59.57	0.2	59.50	59.50	2.8	2,838	0.10%
2024/02/01	0	0.00	2	56.00	55.90	-2	3,158	-0.06%
2024/01/30	0.1	56.70	0	0.00	56.50	0.1	3,157	0.00%
2024/01/18	0.1	56.10	0	0.00	55.30	0.1	3,204	0.00%
2024/01/17	0	0.00	7	56.17	55.70	-7	3,191	-0.22%
2024/01/16	6	57.50	0	0.00	56.80	6	3,177	0.19%
2024/01/12	2	56.55	0	0.00	56.30	2	3,169	0.06%
2024/01/11	0.1	56.50	0	0.00	56.80	0.1	3,161	0.00%
2024/01/10	2	57.05	101	56.20	56.50	-99	3,174	-3.12%	大賣/
2024/01/09	0	0.00	3	58.50	58.50	-3	3,128	-0.10%
2024/01/08	6	59.43	11	58.23	57.80	-5	3,119	-0.16%
2024/01/05	5	58.50	0	0.00	59.20	5	3,063	0.16%
2024/01/04	1	58.50	1	57.40	57.70	0	2,995	0.00%
2024/01/03	1	58.80	0	0.00	58.80	1	2,962	0.03%
2024/01/02	0	0.00	19	59.69	59.50	-19	2,947	-0.64%
2023/12/28	10	59.20	0	0.00	59.00	10	2,921	0.34%
2023/12/27	18	60.00	5	59.70	59.60	13	2,907	0.45%
2023/12/26	13	58.62	0	0.00	58.60	13	2,870	0.45%
2023/12/25	3.1	58.70	2	58.40	58.10	1.1	2,862	0.04%
2023/12/22	27.2	60.63	0	0.00	59.30	27.2	2,838	0.96%
2023/12/21	50	60.56	1	60.70	60.60	49	2,778	1.76%
2023/12/20	45	60.51	15	60.99	60.20	30	2,720	1.10%
2023/12/19	0	0.00	12	57.78	58.40	-12	2,501	-0.48%
2023/12/18	0	0.00	2	58.50	58.10	-2	2,467	-0.08%
2023/12/15	0	0.00	2	59.40	58.50	-2	2,461	-0.08%
2023/12/14	23.1	61.16	9	60.91	59.50	14.1	2,421	0.58%
2023/12/13	6	61.65	1.1	61.88	62.80	4.9	2,101	0.23%
2023/12/11	0	0.00	1	56.80	56.60	-1	1,864	-0.05%
2023/12/08	0	0.00	6	57.00	57.00	-6	2,017	-0.30%
2023/12/06	5	56.10	0	0.00	56.80	5	2,014	0.25%
2023/12/05	2	55.45	0	0.00	55.10	2	2,039	0.10%
2023/12/04	0.1	56.60	1	56.50	56.20	-0.9	2,025	-0.05%
2023/12/01	2	55.85	0	0.00	55.70	2	2,039	0.10%
2023/11/30	2	55.30	0	0.00	55.30	2	2,056	0.10%
2023/11/28	2	55.30	0	0.00	55.30	2	2,046	0.10%
2023/11/27	2	54.50	1	55.00	54.50	1	2,043	0.05%
2023/11/24	1	56.40	2	56.00	56.00	-1	2,018	-0.05%
2023/11/22	0	56.30	0	0.00	56.60	0	2,007	0.00%
2023/11/21	1	56.80	5	56.18	56.40	-4	2,006	-0.20%
2023/11/20	5	57.24	36	57.96	56.70	-31	1,992	-1.56%
2023/11/17	3	56.93	3	56.93	58.20	0	1,951	0.00%
2023/11/16	0	0.00	1	57.20	56.80	-1	1,896	-0.05%
2023/11/15	0	57.00	4.1	57.27	56.40	-4.1	1,861	-0.22%
2023/11/14	6	56.22	2	56.20	56.20	4	1,814	0.22%
2023/11/13	21	57.10	73	56.68	55.90	-52	1,779	-2.92%
2023/11/10	9	53.64	5	54.10	53.70	4	1,556	0.26%
2023/11/09	0	0.00	1	50.10	50.00	-1	1,440	-0.07%
2023/11/07	0	0.00	3	49.67	49.80	-3	1,542	-0.19%
2023/11/06	0	0.00	1	50.10	50.20	-1	1,544	-0.06%
2023/11/03	0	0.00	3	49.70	49.75	-3	1,532	-0.20%
2023/11/01	0	0.00	1	50.30	49.75	-1	1,507	-0.07%
2023/10/31	0	0.00	4	49.80	49.40	-4	1,496	-0.27%
2023/10/30	3	48.43	0	0.00	49.25	3	1,471	0.20%
2023/10/27	1	48.95	0	0.00	48.15	1	1,466	0.07%
2023/10/23	0	0.00	1	46.95	47.05	-1	1,492	-0.07%
2023/10/19	0	0.00	6	48.10	48.00	-6	1,520	-0.39%
2023/10/16	5	49.18	0	0.00	48.80	5	1,505	0.33%
2023/10/13	13	48.48	1	48.40	48.50	12	1,497	0.80%
2023/10/12	1	48.25	0	0.00	48.15	1	1,522	0.07%
2023/10/11	15	47.82	0	0.00	47.95	15	1,522	0.99%
2023/10/04	16	47.43	1	46.70	47.40	15	1,598	0.94%
2023/10/02	0	0.00	4.1	47.61	47.80	-4.1	1,690	-0.24%
2023/09/28	1	47.40	0	0.00	47.25	1	1,750	0.06%
2023/09/27	0	0.00	3	47.02	47.35	-3	1,777	-0.17%
2023/09/26	25	46.97	0	0.00	47.10	25	1,786	1.40%
2023/09/20	0	0.00	4	50.25	49.55	-4	1,751	-0.23%
2023/09/19	2	50.55	1	50.70	50.80	1	1,731	0.06%
2023/09/18	11	51.82	0	0.00	51.80	11	1,705	0.64%
2023/09/15	6	51.20	4	51.38	51.50	2	1,666	0.12%
2023/09/14	2	51.10	2	50.70	51.30	0	1,639	0.00%
2023/09/13	10	50.91	50	50.14	50.80	-40	1,572	-2.54%
2023/09/12	1	46.90	3	47.52	47.70	-2	1,405	-0.14%
2023/09/11	4	47.48	0	0.00	46.85	4	1,392	0.29%
2023/09/08	1	47.15	6	47.38	48.15	-5	1,370	-0.36%
2023/09/06	4	46.51	4	46.81	46.80	0	1,314	0.00%
2023/09/05	0	0.00	1	45.30	46.00	-1	1,291	-0.08%
2023/09/04	0	0.00	5	44.10	44.30	-5	1,250	-0.40%
2023/08/29	0	0.00	0.7	43.97	44.25	-0.7	1,250	-0.06%
2023/08/18	0	0.00	3	45.08	45.00	-3	1,191	-0.25%
2023/08/17	5	45.25	8	45.06	45.15	-3	1,181	-0.25%
2023/08/16	0	0.00	1	44.45	44.65	-1	1,159	-0.09%
2023/08/14	4	43.78	0	0.00	43.35	4	1,113	0.36%
2023/08/10	5	42.10	0	0.00	42.10	5	1,009	0.50%
2023/08/09	3	42.50	0	0.00	42.65	3	1,011	0.30%
2023/08/08	2	42.70	0	0.00	42.70	2	1,039	0.19%
2023/08/02	0.1	41.80	0	0.00	41.55	0.1	1,347	0.01%
2023/08/01	5	41.71	2	41.90	42.25	3	1,348	0.22%
2023/07/31	10	42.65	0	0.00	42.35	10	1,345	0.74%
2023/07/28	10	42.32	0	0.00	42.95	10	1,361	0.73%
2023/07/27	12	42.99	0	0.00	42.95	12	1,394	0.86%
2023/07/26	1	43.10	0	0.00	43.25	1	1,403	0.07%
2023/07/25	1	42.95	0	0.00	43.20	1	1,396	0.07%
2023/07/20	0	0.00	2	41.90	41.70	-2	1,385	-0.14%
2023/07/17	1.2	42.02	0	0.00	42.15	1.2	1,396	0.09%
2023/07/13	0.3	41.80	0	0.00	41.20	0.3	1,378	0.02%
2023/07/12	2	41.45	1	41.95	41.95	1	1,396	0.07%
2023/07/11	0	0.00	2	40.55	40.85	-2	1,409	-0.14%
2023/07/10	5	45.00	2	44.95	44.95	3	1,380	0.22%
2023/07/07	0	0.00	0.2	44.80	44.65	-0.2	1,341	-0.01%
2023/07/06	1	45.55	2	45.45	45.50	-1	1,313	-0.08%
2023/07/05	6.2	45.14	4.1	45.15	45.10	2.2	1,253	0.17%
2023/07/04	5	44.26	0	0.00	44.75	5	1,225	0.41%
2023/07/03	1	44.30	0	0.00	44.20	1	1,218	0.08%
2023/06/30	1	43.65	4	43.59	43.65	-3	1,218	-0.25%
2023/06/27	0.1	43.45	0	0.00	42.85	0.1	1,264	0.01%
2023/06/26	5	43.20	0	0.00	43.35	5	1,279	0.39%
2023/06/21	0.1	43.20	0	0.00	43.15	0.1	1,302	0.01%
2023/06/20	1	43.15	0	0.00	43.30	1	1,319	0.08%
2023/06/16	2	43.08	0	0.00	43.00	2	1,405	0.14%
2023/06/15	0	0.00	3	43.47	43.40	-3	1,460	-0.21%
2023/06/14	1	43.25	0	0.00	43.40	1	1,456	0.07%
2023/06/13	0	0.00	2	42.65	42.65	-2	1,449	-0.14%
2023/06/12	3	42.73	0	0.00	42.40	3	1,447	0.21%
2023/06/09	2	42.50	0	0.00	42.75	2	1,444	0.14%
2023/06/07	0	0.00	1	41.90	42.00	-1	1,442	-0.07%
2023/06/05	0	0.00	1	42.20	42.25	-1	1,452	-0.07%
2023/06/02	0	0.00	1	41.85	41.95	-1	1,449	-0.07%
2023/05/30	1	41.70	4	41.65	41.25	-3	1,452	-0.21%
2023/05/25	0.3	41.07	0	0.00	40.90	0.3	1,435	0.02%
2023/05/24	1	41.05	0	0.00	40.95	1	1,431	0.07%
2023/05/23	2	41.10	0	0.00	41.20	2	1,428	0.14%
2023/05/16	3	40.38	4	40.45	40.25	-1	1,391	-0.07%
2023/05/11	5	40.88	57	40.31	40.00	-52	1,346	-3.86%
2023/05/10	3	42.77	3	42.92	42.80	0	1,252	0.00%
2023/05/09	3	46.90	17	47.41	47.45	-14	1,109	-1.26%
2023/05/08	2	45.60	3	45.75	45.50	-1	1,032	-0.10%
2023/05/05	8	45.66	1	45.75	45.45	7	1,024	0.68%
2023/05/04	11	45.18	0	0.00	45.65	11	1,024	1.07%
2023/05/03	9	44.93	2	44.70	45.35	7	1,000	0.70%
2023/05/02	5	44.55	0	0.00	44.55	5	958	0.52%
2023/04/28	22	44.43	0	0.00	44.45	22	941	2.34%
2023/04/21	2	43.30	0	0.00	43.70	2	887	0.23%
2023/04/20	0	0.00	8	44.53	44.30	-8	876	-0.91%
2023/04/18	0	0.00	1	44.55	44.65	-1	845	-0.12%
2023/04/17	0	0.00	2	45.40	44.95	-2	831	-0.24%
2023/04/14	12	46.03	2	46.15	45.80	10	795	1.26%
2023/04/13	3	45.10	4	44.95	45.15	-1	752	-0.13%
2023/04/12	5	44.69	0	0.00	45.00	5	725	0.69%
2023/04/10	14	44.56	0	0.00	44.20	14	689	2.03%
2023/04/06	0	0.00	1	44.60	44.45	-1	679	-0.15%
2023/03/29	0	0.00	4	43.60	43.50	-4	643	-0.62%
2023/03/28	4	43.25	0	0.00	43.50	4	634	0.63%
2023/03/24	0	0.00	5.1	44.35	44.10	-5.1	585	-0.87%
2023/03/23	0	0.00	4	43.78	43.80	-4	568	-0.70%
2023/03/22	4	43.80	0	0.00	43.60	4	554	0.72%
2023/03/21	5	43.10	10	43.38	43.55	-5	520	-0.96%
2023/03/20	11	42.05	29	42.04	42.05	-18	463	-3.88%
2023/03/16	1	38.70	4	38.75	38.90	-3	417	-0.72%
2023/03/13	1	39.05	0	0.00	39.40	1	427	0.23%
2023/03/09	0	0.00	2	40.40	40.15	-2	441	-0.45%
2023/03/08	22	40.45	0	0.00	40.70	22	440	5.00%
2023/03/07	2	40.05	0	0.00	40.20	2	440	0.45%
2023/03/03	0	0.00	1	39.70	39.90	-1	444	-0.23%
2023/02/24	1	39.30	0	0.00	39.20	1	445	0.22%
2023/01/10	1	38.05	0	0.00	38.00	1	657	0.15%
2023/01/03	0	0.00	2	38.25	38.15	-2	683	-0.29%
2022/12/28	0	0.00	3	38.35	37.70	-3	696	-0.43%
2022/12/27	0	0.00	3	38.80	38.75	-3	698	-0.43%
2022/12/23	0	0.00	4	39.25	39.25	-4	716	-0.56%
2022/12/20	0	0.00	2	39.85	39.60	-2	740	-0.27%
2022/12/19	0	0.00	3	40.92	41.00	-3	749	-0.40%
2022/12/09	3	40.88	0	0.00	40.75	3	890	0.34%
2022/12/05	2	41.25	0	0.00	41.10	2	964	0.21%
2022/11/23	0	0.00	1	40.60	40.60	-1	978	-0.10%
2022/11/21	2	40.05	0	0.00	40.05	2	1,021	0.20%
2022/11/18	3	40.50	0	0.00	40.70	3	1,016	0.30%
2022/11/16	2	40.55	0	0.00	40.60	2	1,001	0.20%
2022/11/15	2	40.35	0	0.00	40.40	2	994	0.20%
2022/11/14	0	0.00	4	40.20	40.35	-4	984	-0.41%
2022/11/10	2	39.70	3	39.45	40.25	-1	954	-0.10%
2022/11/07	5	39.00	2	38.75	38.85	3	916	0.33%
2022/11/01	4	36.75	0	0.00	37.35	4	1,066	0.38%
2022/10/31	0	0.00	1	35.90	36.10	-1	1,062	-0.09%
2022/10/28	1	35.00	1	35.35	35.30	0	1,062	0.00%
2022/10/27	1	35.20	0	0.00	35.50	1	1,071	0.09%
2022/10/26	1	35.20	0	0.00	35.00	1	1,076	0.09%
2022/10/25	0	0.00	2	35.18	35.25	-2	1,082	-0.18%
2022/10/24	2	35.35	0	0.00	35.40	2	1,097	0.18%
2022/10/21	0	0.00	1	34.40	34.95	-1	1,099	-0.09%
2022/10/20	0	0.00	3	35.30	35.00	-3	1,099	-0.27%
2022/10/19	0	0.00	1	36.35	36.10	-1	1,095	-0.09%
2022/10/18	3	36.35	0	0.00	36.30	3	1,095	0.27%
2022/10/17	2	35.95	0	0.00	35.95	2	1,118	0.18%
2022/10/14	1	36.30	1	35.50	36.35	0	1,137	0.00%
2022/10/13	1	34.65	2	34.30	34.40	-1	1,144	-0.09%
2022/10/11	0	0.00	4	35.55	35.55	-4	1,157	-0.35%
2022/10/06	2	37.70	0	0.00	37.60	2	1,276	0.16%
2022/10/04	1	37.25	0	0.00	37.25	1	1,273	0.08%
2022/10/03	2	37.20	7	36.03	37.10	-5	1,269	-0.39%
2022/09/30	6	35.33	0	0.00	35.85	6	1,262	0.48%
2022/09/29	0	0.00	1	35.85	35.95	-1	1,262	-0.08%
2022/09/28	1	35.25	7	35.12	35.10	-6	1,259	-0.48%
2022/09/27	0	0.00	5	36.70	37.35	-5	1,242	-0.40%
2022/09/26	1	37.20	2	37.40	36.80	-1	1,236	-0.08%
2022/09/23	2	38.25	0	0.00	38.05	2	1,232	0.16%
2022/09/21	1	39.90	0	0.00	39.60	1	1,208	0.08%
2022/09/20	4	41.90	3	41.07	40.85	1	1,180	0.08%
2022/09/19	5	41.27	8	41.40	41.60	-3	1,142	-0.26%
2022/09/16	3	40.72	4	40.91	40.80	-1	1,105	-0.09%
2022/09/15	1	40.60	1	40.70	40.40	0	1,070	0.00%
2022/09/14	2	37.95	0	0.00	40.25	2	1,041	0.19%
2022/09/13	2	40.05	0	0.00	39.80	2	1,021	0.20%
2022/09/12	9	39.45	5	39.50	39.55	4	979	0.41%
2022/09/08	4	38.93	2	38.75	39.10	2	962	0.21%
2022/09/07	0	0.00	2	37.05	37.25	-2	900	-0.22%
2022/09/06	1	36.60	1	37.55	37.15	0	897	0.00%
2022/09/05	1	37.25	0	0.00	37.25	1	892	0.11%
2022/09/01	1	38.05	0	0.00	38.05	1	890	0.11%
2022/08/30	0	0.00	1	38.00	38.20	-1	888	-0.11%
2022/08/29	1	37.55	0	0.00	37.55	1	882	0.11%
2022/08/26	6	39.17	5	39.27	38.65	1	876	0.11%
2022/08/23	0	0.00	2	36.75	36.75	-2	824	-0.24%
2022/08/22	1	37.45	0	0.00	37.30	1	823	0.12%
2022/08/19	5	37.55	1	37.70	37.60	4	821	0.49%
2022/08/17	3	37.53	0	0.00	37.50	3	817	0.37%
2022/08/16	4	37.75	0	0.00	37.60	4	812	0.49%
2022/08/15	1	37.00	1	37.30	37.60	0	804	0.00%
2022/08/12	0	0.00	1	38.25	38.10	-1	787	-0.13%
2022/08/11	0	0.00	1	38.10	38.10	-1	780	-0.13%
2022/08/10	5	40.17	0	0.00	41.10	5	728	0.69%
2022/08/09	0	0.00	8	38.50	38.80	-8	652	-1.23%
2022/08/05	17	37.22	5	37.45	37.30	12	620	1.93%
2022/08/04	0	0.00	6	35.55	35.90	-6	614	-0.98%
2022/08/02	2	37.80	0	0.00	37.40	2	612	0.33%
2022/07/28	2	38.00	0	0.00	37.80	2	596	0.34%
2022/07/27	0	0.00	23	37.70	37.80	-23	589	-3.90%
2022/07/26	16	37.19	1	37.25	37.10	15	587	2.55%
2022/07/25	8	38.04	0	0.00	38.00	8	581	1.38%
2022/07/20	0	0.00	10	37.45	37.50	-10	535	-1.87%
2022/07/19	0	0.00	1	37.10	37.00	-1	524	-0.19%
2022/07/18	0	0.00	2	37.48	37.50	-2	516	-0.39%
2022/07/15	6	38.77	0	0.00	38.40	6	500	1.20%
2022/07/14	1	38.20	0	0.00	38.20	1	422	0.24%
2022/07/13	10	36.70	0	0.00	37.05	10	381	2.62%
2022/06/23	0	0.00	1	35.05	35.05	-1	356	-0.28%
2022/06/22	0	0.00	1	35.50	35.25	-1	358	-0.28%
2022/06/20	0	0.00	10	34.62	34.20	-10	372	-2.68%
2022/05/11	0	0.00	2	36.55	35.50	-2	429	-0.47%
2022/05/10	3	34.62	12	34.20	36.25	-9	429	-2.10%
2022/05/09	0	0.00	5	35.47	35.20	-5	423	-1.18%
2022/05/06	0	0.00	7	36.32	36.40	-7	422	-1.66%
2022/05/05	0	0.00	2	37.40	37.30	-2	419	-0.48%
2022/05/03	0	0.00	2	37.15	36.95	-2	423	-0.47%
2022/04/28	0	0.00	2	36.85	37.00	-2	433	-0.46%
2022/04/27	3	36.17	0	0.00	36.50	3	435	0.69%
2022/04/26	3	37.90	0	0.00	37.90	3	433	0.69%
2022/04/22	1	39.25	0	0.00	39.25	1	429	0.23%
2022/04/19	0.1	39.90	2	39.50	39.60	-2	436	-0.45%
2022/04/18	0.1	39.80	2	40.00	39.90	-2	441	-0.44%
2022/04/15	0	0.00	2	40.40	40.40	-2	447	-0.45%
2022/03/23	1	42.75	0	0.00	42.00	1	729	0.14%
2022/03/22	1	41.90	0	0.00	42.00	1	726	0.14%
2022/02/25	1	40.65	0	0.00	40.60	1	1,294	0.08%
2022/02/24	1	40.95	0	0.00	40.40	1	1,294	0.08%
2022/02/23	0	0.00	1	42.10	42.05	-1	1,288	-0.08%
2022/02/22	1	42.35	2	42.80	42.15	-1	1,285	-0.08%
2022/02/18	3	43.73	0	0.00	43.65	3	1,291	0.23%
2022/01/26	0	0.00	2	43.20	43.00	-2	1,297	-0.15%
2022/01/21	0	0.00	0	45.00	44.80	0	1,295	0.00%
2022/01/19	1	45.25	0	0.00	45.15	1	1,283	0.08%
2022/01/11	0	0.00	0.1	47.10	46.80	-0.1	1,300	0.00%
2022/01/10	1	46.80	2	46.85	46.95	-1	1,293	-0.08%
2022/01/03	0	0.00	0.2	48.00	48.85	-0.2	1,180	-0.02%
2021/12/30	0	0.00	1	48.00	47.70	-1	1,136	-0.09%
2021/12/21	1	44.30	1	44.65	44.70	0	1,050	0.00%
2021/12/15	1	45.50	0	0.00	45.50	1	1,039	0.10%
2021/12/14	0	0.00	1	45.65	44.95	-1	1,025	-0.10%
2021/12/09	1	49.25	0	0.00	48.75	1	964	0.10%
2021/12/08	13	50.17	12	49.25	49.30	1	929	0.10%
2021/12/07	106	50.22	108	49.28	50.30	-2	800	-0.25%	大買/大賣/
2021/12/02	2.2	46.81	2	46.20	45.90	0.2	615	0.04%
2021/12/01	5	46.91	2	47.33	46.95	3	594	0.50%
2021/11/30	50	45.93	50	46.32	46.40	0	534	0.00%
2021/11/22	0.1	43.70	0	0.00	43.70	0.1	490	0.01%
2021/11/16	1	43.45	0	0.00	43.85	1	492	0.20%
2021/11/12	0	0.00	1	42.50	42.75	-1	535	-0.19%
2021/11/05	1	42.80	0	0.00	42.95	1	652	0.15%
2021/11/02	2	43.50	0	0.00	43.00	2	717	0.28%
2021/10/19	0	0.00	1	43.70	43.75	-1	1,235	-0.08%
2021/10/14	1	42.90	0	0.00	42.70	1	1,356	0.07%
2021/10/12	0	0.00	2	42.10	42.00	-2	1,376	-0.15%
2021/10/01	1	43.95	0	0.00	43.50	1	1,536	0.07%
2021/09/14	1	45.60	0	0.00	45.35	1	1,615	0.06%
2021/09/09	2	46.20	0	0.00	46.25	2	1,631	0.12%
2021/09/01	0	0.00	1	47.85	48.85	-1	1,647	-0.06%
2021/08/30	1	47.55	0	0.00	47.55	1	1,672	0.06%
2021/08/20	0	0.00	1	46.00	46.60	-1	1,786	-0.06%
2021/08/19	5	47.05	0	0.00	46.60	5	1,782	0.28%
2021/08/18	5	48.80	0	0.00	48.85	5	1,765	0.28%
2021/08/17	0	0.00	1	47.85	47.85	-1	1,753	-0.06%
2021/08/16	5	47.75	24	47.53	48.45	-19	1,748	-1.09%
2021/08/13	0	0.00	1	50.40	50.60	-1	1,713	-0.06%
2021/08/11	0	0.00	20	50.90	51.00	-20	1,714	-1.17%
2021/08/10	0	0.00	3	51.60	51.70	-3	1,732	-0.17%
2021/08/06	0	0.00	6.2	54.60	54.60	-6.2	1,734	-0.36%
2021/08/04	0	0.00	1	57.60	56.80	-1	1,794	-0.06%
2021/08/03	11	57.64	0	0.00	57.40	11	1,800	0.61%
2021/08/02	5	56.90	10	56.35	56.40	-5	1,790	-0.28%
2021/07/30	37	57.14	31	55.92	55.30	6	1,777	0.34%
2021/07/29	0	0.00	2.2	54.77	54.50	-2.2	1,735	-0.13%
2021/07/28	5	57.20	11	54.81	55.80	-6	1,734	-0.35%
2021/07/27	3	58.60	3	57.67	57.60	0	1,731	0.00%
2021/07/26	16	57.66	21	57.86	57.90	-5	1,699	-0.29%
2021/07/23	45.2	58.84	6	58.55	59.10	39.2	1,619	2.42%
2021/07/22	4	56.40	4	54.95	57.50	0	1,426	0.00%
2021/07/21	0	0.00	2	52.90	52.80	-2	1,347	-0.15%
2021/07/19	2	54.25	3	53.73	53.50	-1	1,336	-0.07%
2021/07/16	4	54.78	4	54.90	54.60	0	1,341	0.00%
2021/07/15	1	54.90	0	0.00	55.00	1	1,344	0.07%
2021/07/14	2	53.55	0	0.00	54.00	2	1,312	0.15%
2021/07/13	0.2	53.00	3	52.93	52.50	-2.8	1,298	-0.22%
2021/07/06	6	52.35	0	0.00	52.00	6	1,276	0.47%
2021/07/02	2	51.50	0	0.00	51.50	2	1,311	0.15%
2021/07/01	1	52.50	1	52.30	52.10	0	1,318	0.00%
2021/06/28	5	53.80	0	0.00	54.30	5	1,354	0.37%
2021/06/25	2	53.85	0	0.00	53.70	2	1,358	0.15%
2021/06/21	0	0.00	1	54.00	52.90	-1	1,553	-0.06%
2021/06/11	1	56.30	2	55.45	55.70	-1	1,830	-0.05%
2021/06/08	2	56.90	0.1	56.80	56.10	2	1,924	0.10%
2021/06/07	0	0.00	1	57.00	57.10	-1	1,922	-0.05%
2021/06/04	1	59.70	2	60.20	57.80	-1	1,914	-0.05%
2021/06/03	4	57.75	1.2	58.69	58.90	2.8	1,873	0.15%
2021/05/31	2	56.10	0	0.00	55.40	2	1,821	0.11%
2021/05/27	2	56.10	0	0.00	55.60	2	1,854	0.11%
2021/05/26	4	56.60	0	0.00	56.50	4	1,869	0.21%
2021/05/25	2	55.50	0	0.00	55.70	2	1,884	0.11%
2021/05/24	0	0.00	10	55.58	55.50	-10	1,902	-0.53%
2021/05/21	13	54.95	5	55.04	56.30	8	1,946	0.41%
2021/05/20	5	52.82	1	52.30	52.70	4	1,950	0.21%
2021/05/19	6	51.53	3	50.80	52.20	3	1,956	0.15%
2021/05/18	9.1	50.97	0	0.00	52.30	9.1	1,972	0.46%
2021/05/17	3	51.00	15	47.78	47.55	-12	1,992	-0.60%
2021/05/13	5	53.42	42	53.62	53.40	-37	1,995	-1.85%
2021/05/12	9	55.30	15	55.38	54.40	-6	2,013	-0.30%
2021/05/11	5	60.20	8	59.16	58.10	-3	1,985	-0.15%
2021/05/07	1	62.00	0	0.00	62.30	1	2,154	0.05%
2021/05/06	2	61.90	0	0.00	61.50	2	2,414	0.08%
2021/05/05	2	62.20	0	0.00	62.50	2	2,648	0.08%
2021/05/04	6	58.92	2	58.30	58.20	4	2,676	0.15%
2021/05/03	5	62.00	3	61.70	60.90	2	2,658	0.08%
2021/04/28	2	64.10	0	0.00	63.50	2	2,691	0.07%
2021/04/27	3	62.90	5	63.00	64.50	-2	2,735	-0.07%
2021/04/23	0	0.00	4	63.18	63.50	-4	2,890	-0.14%
2021/04/22	6	63.47	7	62.86	62.70	-1	2,986	-0.03%
2021/04/20	5	64.20	0	0.00	63.90	5	3,057	0.16%
2021/04/16	5	64.10	0	0.00	64.00	5	3,083	0.16%
2021/04/15	7	64.27	0	0.00	64.50	7	3,088	0.23%
2021/04/14	1	62.90	0	0.00	63.40	1	3,106	0.03%
2021/04/13	0	0.00	3.4	64.65	64.10	-3.4	3,112	-0.11%
2021/04/09	4	66.33	1	65.80	65.90	3	3,114	0.10%
2021/04/08	11	66.70	8	66.50	66.70	3	3,110	0.10%
2021/04/07	1	66.60	3	66.23	66.40	-2	3,100	-0.06%
2021/04/06	1	66.40	3	66.17	66.40	-2	3,091	-0.06%
2021/04/01	8	66.41	0	0.00	65.10	8	3,087	0.26%
2021/03/31	0	0.00	7	66.36	66.20	-7	3,096	-0.23%
2021/03/30	6	65.83	0	0.00	65.80	6	3,170	0.19%
2021/03/29	1	65.90	7	65.96	65.70	-6	3,223	-0.19%
2021/03/26	1	64.80	2	65.35	65.00	-1	3,224	-0.03%
2021/03/25	19	64.92	26	64.73	64.80	-7	3,223	-0.22%
2021/03/24	12	66.95	11	67.18	66.60	1	3,182	0.03%
2021/03/23	2	68.80	20	69.08	70.60	-18	3,079	-0.58%
2021/03/22	10	70.38	2	70.55	69.10	8	3,030	0.26%
2021/03/19	3	69.70	2.6	69.80	69.80	0.4	3,003	0.01%
2021/03/18	5	69.00	1	69.00	69.20	4	2,957	0.14%
2021/03/17	3	67.67	1	68.10	68.20	2	2,960	0.07%
2021/03/16	6	68.18	50	68.15	67.90	-44	3,065	-1.44%
2021/03/12	0	0.00	5	65.10	65.10	-5	3,084	-0.16%
2021/03/11	1	65.50	0	0.00	65.30	1	3,120	0.03%
2021/03/10	6	64.05	0	0.00	64.00	6	3,191	0.19%
2021/03/09	0	0.00	0	64.10	64.30	0	3,316	0.00%
2021/03/08	1	63.91	2	63.80	64.00	-1	3,441	-0.03%
2021/03/05	4	64.30	0	0.00	64.10	4	3,498	0.11%
2021/03/04	3	65.30	0	0.00	64.50	3	3,606	0.08%
2021/03/03	5	64.64	2	64.70	65.50	3	3,684	0.08%
2021/03/02	3	65.10	0	0.00	64.70	3	3,694	0.08%
2021/02/26	1	65.51	0	0.00	65.90	1	3,718	0.03%
2021/02/25	2	65.60	1	65.90	65.80	1	3,769	0.03%
2021/02/24	12	66.95	6	67.12	66.40	6	3,841	0.16%
2021/02/23	15	69.10	0	0.00	68.30	15	3,880	0.39%
2021/02/22	0	0.00	2	68.15	68.00	-2	3,975	-0.05%
2021/02/19	0	0.00	2	67.25	67.50	-2	3,986	-0.05%
2021/02/18	1	68.00	3	67.47	67.40	-2	4,002	-0.05%
2021/02/17	3	66.70	4	66.68	66.20	-1	4,053	-0.02%
2021/02/05	5	64.12	5	64.04	64.20	0	4,058	0.00%
2021/02/04	1	64.80	6	65.03	64.80	-5	4,109	-0.12%
2021/02/03	1	66.20	4	65.95	65.50	-3	4,150	-0.07%
2021/02/02	8	65.31	0	0.00	65.40	8	4,231	0.19%
2021/02/01	3	65.20	0	0.00	65.90	3	4,302	0.07%
2021/01/29	9	68.23	1	68.40	66.70	8	4,422	0.18%
2021/01/28	8.1	67.71	13	68.19	68.70	-5	4,302	-0.12%
2021/01/27	16	67.50	17.2	67.40	66.30	-1.2	4,085	-0.03%
2021/01/26	0	0.00	1	67.00	65.80	-1	3,880	-0.03%
2021/01/25	0	0.00	3.4	65.61	65.50	-3.4	3,849	-0.09%
2021/01/22	0	0.00	0.3	64.60	65.60	-0.3	3,871	-0.01%
2021/01/21	1	63.00	0	0.00	64.20	1	3,892	0.03%
2021/01/20	6.2	64.24	1	64.10	63.80	5.2	3,926	0.13%
2021/01/19	53.1	67.51	14	66.79	66.90	39.1	3,938	0.99%
2021/01/18	22.1	66.58	19	67.06	66.90	3.1	3,929	0.08%
2021/01/15	14	65.68	18.1	66.49	65.90	-4.1	3,882	-0.11%
2021/01/14	9	64.31	8	65.10	65.30	1	3,933	0.03%
2021/01/13	4	63.00	0	0.00	62.00	4	4,401	0.09%
2021/01/12	0.3	62.20	0	0.00	61.30	0.3	4,438	0.01%
2021/01/11	0.1	62.95	12	62.73	62.30	-12	4,486	-0.27%
2021/01/08	0	0.00	1	61.50	61.70	-1	4,584	-0.02%
2021/01/07	12	61.96	0	0.00	62.10	12	4,695	0.26%
2021/01/06	5	62.28	2	62.00	62.20	3	4,805	0.06%
2021/01/04	1	64.10	1	64.10	64.20	0	4,964	0.00%
2020/12/31	1	65.40	2	63.80	64.90	-1	5,063	-0.02%
2020/12/29	1	64.20	1	64.80	64.40	0	5,215	0.00%
2020/12/25	20	65.61	0	0.00	64.70	20	5,363	0.37%
2020/12/24	6.1	65.89	4	66.18	65.80	2.1	5,420	0.04%
2020/12/23	1	61.90	2	63.00	64.70	-1	5,408	-0.02%
2020/12/22	1	61.40	1	62.50	61.00	0	5,497	0.00%
2020/12/21	0.2	62.80	4	62.05	62.30	-3.8	5,671	-0.07%
2020/12/18	1	63.70	0	0.00	63.20	1	5,857	0.02%
2020/12/17	4	64.58	0	0.00	64.30	4	5,931	0.07%
2020/12/16	1	64.00	0	0.00	64.10	1	6,066	0.02%
2020/12/15	2	65.25	1	64.50	63.40	1	6,170	0.02%
2020/12/14	0	0.00	2	64.30	63.80	-2	6,381	-0.03%
2020/12/11	1	64.80	0	0.00	63.30	1	6,513	0.02%
2020/12/10	3	65.53	1	65.30	65.30	2	6,504	0.03%
2020/12/09	1	63.50	1	63.60	63.90	0	6,436	0.00%
2020/12/08	0	0.00	0.7	62.50	63.70	-0.7	6,553	-0.01%
2020/12/07	1	61.70	0	0.00	61.80	1	6,635	0.02%
2020/12/04	3	63.13	1	62.70	62.60	2	6,687	0.03%
2020/12/03	8.1	63.83	1	64.20	63.80	7.1	6,785	0.10%
2020/12/02	2	66.85	15	67.69	66.20	-13	6,765	-0.19%
2020/12/01	5	69.80	2	69.20	69.10	3	6,766	0.04%
2020/11/30	7	70.20	8	70.51	70.50	-1	6,897	-0.01%
2020/11/26	0	0.00	2	69.50	69.40	-2	7,336	-0.03%
2020/11/24	1	71.50	13	71.21	70.40	-12	7,972	-0.15%
2020/11/23	11	70.86	3	70.87	71.50	8	8,254	0.10%
2020/11/20	5	69.42	3	69.50	69.60	2	8,466	0.02%
2020/11/19	4	70.98	6	71.13	68.80	-2	8,941	-0.02%
2020/11/18	2	68.90	2	69.00	69.80	0	9,056	0.00%
2020/11/16	2	70.50	0	0.00	68.70	2	9,482	0.02%
2020/11/13	1	69.40	0	0.00	69.10	1	9,703	0.01%
2020/11/12	4	69.03	1	68.50	68.00	3	9,926	0.03%
2020/11/11	0	0.00	1	68.70	67.90	-1	10,340	-0.01%
2020/11/10	5	67.92	2	69.45	68.10	3	10,724	0.03%
2020/11/09	4	68.50	2	68.30	68.90	2	11,240	0.02%
2020/11/06	9	68.16	11	68.22	67.70	-2	11,460	-0.02%
2020/11/05	4	66.70	4	66.40	66.30	0	11,486	0.00%
2020/11/04	0	0.00	1	66.70	66.80	-1	11,654	-0.01%
2020/11/03	1	65.40	0	0.00	65.00	1	11,901	0.01%
2020/10/30	3	64.97	0	0.00	64.00	3	12,466	0.02%
2020/10/29	2	64.85	12	64.78	65.00	-10	12,730	-0.08%
2020/10/28	2	66.75	1	67.10	66.20	1	12,750	0.01%
2020/10/27	1	67.00	11	67.77	68.00	-10	12,776	-0.08%
2020/10/26	2	68.20	4	67.75	66.90	-2	13,043	-0.02%
2020/10/23	1	69.20	1	69.50	69.40	0	13,250	0.00%
2020/10/22	4	69.23	2	68.75	68.40	2	13,282	0.02%
2020/10/21	39	73.69	35	73.89	69.50	4	13,215	0.03%
2020/10/20	3	70.87	10	70.84	71.00	-7	12,729	-0.05%
2020/10/19	3	69.60	2	70.20	70.10	1	12,720	0.01%
2020/10/16	1	69.30	3	68.77	68.60	-2	12,720	-0.02%
2020/10/15	22	70.33	4	71.20	68.50	18	12,628	0.14%
2020/10/14	5	70.88	7	71.11	71.90	-2	12,530	-0.02%
2020/10/13	9.1	70.83	8	70.73	70.20	1.1	12,454	0.01%
2020/10/12	0	0.00	2	69.00	68.00	-2	12,348	-0.02%
2020/10/08	5	68.60	5	68.88	68.90	0	12,348	0.00%
2020/10/07	6	68.72	5	68.90	69.50	1	12,275	0.01%
2020/10/06	0	0.00	1	67.40	66.40	-1	12,241	-0.01%
2020/10/05	3	65.77	1	65.50	66.70	2	12,298	0.02%
2020/09/30	0	0.00	2	63.85	65.20	-2	12,311	-0.02%
2020/09/29	3	65.03	2	63.55	63.70	1	12,351	0.01%
2020/09/28	4	65.35	3	65.13	65.20	1	12,376	0.01%
2020/09/25	6	68.68	7	66.51	65.00	-1	12,408	-0.01%
2020/09/24	53	70.77	52	68.63	68.00	1	12,452	0.01%
2020/09/23	5	70.34	6	70.38	71.90	-1	12,462	-0.01%
2020/09/22	6	70.28	5	68.90	68.60	1	12,353	0.01%
2020/09/21	4	70.83	4	70.43	71.20	0	12,464	0.00%
2020/09/18	3	72.33	4	73.08	70.60	-1	12,363	-0.01%
2020/09/17	18	72.50	18	72.35	71.10	0	12,289	0.00%
2020/09/16	30	70.58	34	70.78	70.30	-4	12,113	-0.03%
2020/09/14	14	68.58	3	67.50	68.10	11	12,215	0.09%
2020/09/11	2	69.10	19	66.81	66.60	-17	12,511	-0.14%
2020/09/10	13	72.44	14	70.88	69.50	-1	12,547	-0.01%
2020/09/09	1	69.00	7	70.73	71.00	-6	12,540	-0.05%
2020/09/08	8	71.48	16	70.36	70.20	-8	12,480	-0.06%
2020/09/07	10	69.61	3	69.67	68.50	7	12,342	0.06%
2020/09/04	3	69.27	2	69.10	70.50	1	12,320	0.01%
2020/09/03	9	70.86	8.5	70.95	70.50	0.6	12,474	0.00%
2020/09/02	7	73.13	4	72.20	73.00	3	12,380	0.02%
2020/09/01	18	75.66	17	74.32	72.50	1	12,242	0.01%
2020/08/31	38.6	73.02	45	72.66	73.50	-6.4	11,881	-0.05%
2020/08/28	28	68.96	24	68.63	69.30	4	11,452	0.03%
2020/08/27	34	69.73	41	68.47	66.80	-7	11,349	-0.06%
2020/08/26	19	67.93	9	67.94	68.10	10	11,088	0.09%
2020/08/25	34	66.95	33	68.47	68.00	1	10,874	0.01%
2020/08/24	6	63.10	3.6	63.94	63.90	2.4	10,490	0.02%
2020/08/21	15	63.01	10	63.51	62.80	5	10,397	0.05%
2020/08/20	46	62.30	50	62.57	62.60	-4	10,254	-0.04%
2020/08/19	9	67.20	8	65.90	65.30	1	10,087	0.01%
2020/08/18	52	68.61	37	69.39	67.40	15	9,851	0.15%
2020/08/17	53.1	69.23	165	69.03	72.50	-111.9	9,610	-1.16%	大賣/鉅額交易
2020/08/14	145	68.01	35	66.87	68.40	110	9,199	1.20%	大買/鉅額交易
2020/08/13	69	63.47	57	62.10	62.20	12	8,769	0.14%
2020/08/12	18	57.22	30	57.07	59.00	-12	8,148	-0.15%
2020/08/11	5	54.60	5	54.36	53.70	0	7,837	0.00%
2020/08/10	38	54.03	47	53.47	54.50	-9	7,687	-0.12%
2020/08/07	11	53.68	8	53.81	53.80	3	7,532	0.04%
2020/08/06	35	51.82	95	53.53	50.80	-60	7,271	-0.83%
2020/08/05	153	51.71	83	51.77	52.40	70	7,014	1.00%	大買/
2020/08/04	7	48.72	7	47.89	47.65	0	6,718	0.00%
2020/08/03	21	46.46	20	46.70	46.90	1	6,440	0.02%
2020/07/31	18	46.44	17	46.55	46.55	1	6,389	0.02%
2020/07/30	15	46.88	79	47.08	46.75	-64	6,358	-1.01%
2020/07/29	156	45.02	113	45.17	46.50	43	6,142	0.70%	大買/大賣/
2020/07/28	2	43.20	2	43.58	42.95	0	5,892	0.00%
2020/07/27	1	42.95	2	42.58	42.50	-1	5,856	-0.02%
2020/07/24	0.3	41.50	0	0.00	41.65	0.3	5,849	0.00%
2020/07/23	0	0.00	1	43.00	41.85	-1	5,884	-0.02%
2020/07/22	1	41.90	15	41.75	42.20	-14	5,902	-0.24%
2020/07/21	1	40.45	0	0.00	40.25	1	5,859	0.02%
2020/07/20	4	38.61	4	39.25	40.00	0	5,885	0.00%
2020/07/17	14	40.04	14	40.14	39.30	0	5,909	0.00%
2020/07/16	10	39.06	10	39.02	39.45	0	5,928	0.00%
2020/07/15	17	41.42	17	40.57	39.80	0	5,889	0.00%
2020/07/14	10	41.70	10	41.69	40.80	0	5,915	0.00%
2020/07/13	38	42.61	19	42.47	41.75	19	5,899	0.32%
2020/07/10	15	42.99	16	42.91	41.70	-1	5,862	-0.02%
2020/07/09	13	44.53	12	44.79	44.95	1	5,790	0.02%
2020/07/08	20	43.97	13	43.80	44.75	7	5,739	0.12%
2020/07/07	11	42.32	12	43.03	42.75	-1	5,627	-0.02%
2020/07/06	8	42.38	17	42.13	42.80	-9	5,554	-0.16%
2020/07/03	16	41.36	11	41.97	41.75	5	5,510	0.09%
2020/07/02	13	41.25	37	41.29	41.25	-24	5,425	-0.44%
2020/07/01	4	39.83	4	39.75	39.30	0	5,310	0.00%
2020/06/30	9	40.15	7	38.78	40.10	2	5,257	0.04%
2020/06/24	2	37.63	2	37.20	37.15	0	5,224	0.00%
2020/06/23	0	0.00	4	37.89	37.50	-4	5,231	-0.08%
2020/06/22	1	37.95	0	0.00	37.20	1	5,196	0.02%
2020/06/19	12	38.86	3	38.73	37.85	9	5,180	0.17%
2020/06/18	18	38.81	23	38.41	39.45	-5	4,987	-0.10%
2020/06/17	8	36.32	2	35.90	35.90	6	4,669	0.13%
2020/06/16	0	0.00	1	34.50	34.55	-1	4,502	-0.02%
2020/06/15	1	33.90	20	33.58	33.15	-19	4,405	-0.43%
2020/06/12	1	33.05	5	32.25	33.30	-4	4,416	-0.09%
2020/06/11	0	0.00	1	34.90	33.65	-1	4,454	-0.02%
2020/06/10	76	37.50	88	36.33	35.55	-12	4,425	-0.27%
2020/06/09	2	35.88	4	36.53	36.65	-2	4,268	-0.05%
2020/06/08	4	36.25	2	35.88	35.65	2	4,266	0.05%
2020/06/05	4	35.74	3	35.98	35.50	1	4,345	0.02%
2020/06/04	0	0.00	54	35.56	35.85	-54	4,346	-1.24%
2020/06/03	57	36.02	7	35.81	34.90	50	4,323	1.16%
2020/06/02	4	34.40	2	35.20	35.05	2	4,203	0.05%
2020/06/01	18	35.76	5	35.34	35.50	13	4,134	0.31%
2020/05/29	3	35.53	0	0.00	36.15	3	4,056	0.07%
2020/05/28	4	34.83	10	34.60	35.00	-6	3,942	-0.15%
2020/05/27	36	33.61	20	33.32	33.45	16	3,800	0.42%
2020/05/26	0	0.00	1	33.30	33.25	-1	3,756	-0.03%
2020/05/25	1	31.60	0	0.00	32.80	1	3,677	0.03%
2020/05/22	2	32.00	1	31.85	31.20	1	3,647	0.03%
2020/05/21	1	30.65	1	30.90	31.90	0	3,642	0.00%
2020/05/20	1	29.10	0	0.00	29.10	1	3,580	0.03%
2020/05/15	0	0.00	6	28.95	28.85	-6	3,583	-0.17%
2020/05/14	0	0.00	18	30.51	29.90	-18	3,546	-0.51%
2020/05/13	0	0.00	3	32.05	31.60	-3	3,513	-0.09%
2020/05/12	0	0.00	2	32.55	32.35	-2	3,502	-0.06%
2020/05/11	0	0.00	10	32.18	32.00	-10	3,488	-0.29%
2020/05/08	10	33.05	0	0.00	32.80	10	3,435	0.29%
2020/05/07	0	0.00	6	32.88	33.25	-6	3,423	-0.18%
2020/05/06	12	33.76	1	33.80	33.20	11	3,421	0.32%
2020/05/05	3	33.80	0	0.00	34.00	3	3,389	0.09%
2020/05/04	11	32.77	4	32.80	32.20	7	3,290	0.21%
2020/04/29	13	33.33	2	33.53	33.40	11	3,270	0.34%
2020/04/28	2	32.60	1	33.50	33.30	1	3,216	0.03%
2020/04/27	3	31.23	13	31.90	32.20	-10	3,203	-0.31%
2020/04/24	2	30.90	0	0.00	31.00	2	3,252	0.06%
2020/04/23	4	30.95	4	31.65	31.65	0	3,276	0.00%
2020/04/22	0	0.00	1	28.85	30.80	-1	3,273	-0.03%
2020/04/21	7	30.07	45	29.62	29.50	-38	3,234	-1.17%
2020/04/20	7	31.60	0	0.00	32.00	7	3,203	0.22%
2020/04/17	5	32.44	3	32.55	32.00	2	3,225	0.06%
2020/04/16	6	31.78	11	31.59	32.00	-5	3,168	-0.16%
2020/04/15	2	32.10	0	0.00	31.95	2	3,167	0.06%
2020/04/14	9	31.62	2	31.75	31.50	7	3,148	0.22%
2020/04/13	9	31.14	4	31.10	30.00	5	3,105	0.16%
2020/04/10	6	31.21	73	30.82	30.70	-67	3,082	-2.17%
2020/04/09	86	32.08	21	32.13	31.30	65	3,082	2.11%
2020/04/08	16	31.41	14	31.31	31.50	2	3,068	0.07%
2020/04/07	14	29.56	17	29.05	30.55	-3	3,067	-0.10%
2020/04/06	1	26.95	12	26.38	27.80	-11	2,988	-0.37%
2020/04/01	25	25.65	0	0.00	25.30	25	2,921	0.86%
2020/03/31	18	26.33	5	26.95	26.55	13	2,890	0.45%
2020/03/30	0	0.00	12	23.80	25.10	-12	2,764	-0.43%
2020/03/27	8	24.04	10	24.01	24.00	-2	2,750	-0.07%
2020/03/26	4	23.51	5	23.90	24.50	-1	2,734	-0.04%
2020/03/25	15	23.11	1	23.30	22.85	14	2,835	0.49%
2020/03/24	25	22.12	25	21.35	22.15	0	3,032	0.00%
2020/03/23	1	20.90	1	21.20	20.90	0	3,120	0.00%
2020/03/20	1	23.00	0	0.00	23.20	1	3,200	0.03%
2020/03/17	7	25.40	0	0.00	25.40	7	3,991	0.18%
2020/03/16	0	0.00	2	29.48	28.20	-2	3,997	-0.05%
2020/03/13	1	30.05	0	0.00	31.25	1	3,945	0.03%
2020/03/10	0	0.00	47	30.19	32.65	-47	3,761	-1.25%
2020/03/04	9	33.10	0	0.00	32.85	9	3,694	0.24%
2020/03/03	0	0.00	9	33.79	33.70	-9	3,706	-0.24%
2020/02/24	3	34.38	30	33.57	33.50	-27	3,605	-0.75%
2020/02/21	2	34.95	0	0.00	35.00	2	3,583	0.06%
2020/02/13	5	36.21	0	0.00	35.90	5	3,692	0.14%
2020/02/12	2	36.80	9	36.55	36.70	-7	3,786	-0.18%
2020/02/11	10	36.08	0	0.00	36.00	10	3,835	0.26%
2020/02/10	3	35.65	5	35.50	35.80	-2	3,857	-0.05%
2020/02/07	2	37.10	0	0.00	36.30	2	3,899	0.05%
2020/02/06	5	37.96	0	0.00	37.90	5	3,939	0.13%
2020/02/05	1	36.80	0	0.00	36.80	1	3,955	0.03%
2020/01/31	8	38.29	5	37.40	37.20	3	4,529	0.07%
2020/01/30	3	38.17	3	37.60	37.50	0	4,568	0.00%
2020/01/20	22	41.51	21	41.28	41.60	1	4,567	0.02%
2020/01/17	8	40.20	19	39.98	39.90	-11	4,563	-0.24%
2020/01/16	24	38.98	8	39.44	39.30	16	4,610	0.35%
2020/01/15	14	38.28	0	0.00	38.30	14	4,674	0.30%
2020/01/14	11	38.23	0	0.00	38.50	11	4,783	0.23%
2020/01/13	18	37.21	38	36.73	37.40	-20	4,853	-0.41%
2020/01/10	4	35.75	5	35.80	35.60	-1	4,929	-0.02%
2020/01/09	4	36.28	0	0.00	35.90	4	5,147	0.08%
2020/01/08	0	0.00	10	36.40	36.10	-10	5,915	-0.17%
2020/01/07	0	0.00	10.2	36.41	36.50	-10.2	6,491	-0.16%
2020/01/06	0	0.00	1	37.45	37.10	-1	6,662	-0.02%
2020/01/03	1	37.35	21	37.30	37.30	-20	6,787	-0.29%
2020/01/02	2	39.20	2	38.60	38.55	0	7,228	0.00%
2019/12/31	0	0.00	1	39.00	39.00	-1	7,504	-0.01%
2019/12/30	0	0.00	2	39.65	39.85	-2	7,489	-0.03%
2019/12/25	1	39.50	0	0.00	39.70	1	7,639	0.01%
2019/12/24	3	39.70	5.1	40.32	39.70	-2.1	7,703	-0.03%
2019/12/20	9	39.22	6	39.49	39.80	3	7,716	0.04%
2019/12/19	35	40.47	7	39.98	39.05	28	7,609	0.37%
2019/12/18	13	42.88	2	43.70	43.35	11	7,431	0.15%
2019/12/17	24	42.99	7	43.09	43.10	17	7,484	0.23%
2019/12/16	38	43.10	9	43.21	43.20	29	7,401	0.39%
2019/12/13	39.3	42.58	22	42.16	41.15	17.3	7,155	0.24%
2019/12/12	41	39.74	35	40.07	40.85	6	6,894	0.09%
2019/12/11	1	37.25	1	37.30	37.80	0	6,651	0.00%
2019/12/09	0	0.00	5	37.14	37.15	-5	7,069	-0.07%
2019/12/06	2	37.88	12	37.39	36.90	-10	7,213	-0.14%
2019/12/02	2	35.60	4	35.45	35.40	-2	7,328	-0.03%
2019/11/29	5	36.05	0	0.00	36.10	5	7,345	0.07%
2019/11/27	4	37.15	0	0.00	36.50	4	7,443	0.05%
2019/11/18	0	0.00	3	36.93	37.25	-3	8,133	-0.04%
2019/11/15	5	37.15	0	0.00	36.80	5	8,235	0.06%
2019/11/14	5	36.88	1	37.20	37.15	4	8,468	0.05%
2019/11/13	2	36.40	10	36.40	36.40	-8	8,733	-0.09%
2019/11/11	5	36.40	9	36.49	36.40	-4	9,150	-0.04%
2019/11/08	6	38.12	4	38.04	38.10	2	9,222	0.02%
2019/11/06	2	38.35	2	37.75	38.00	0	9,661	0.00%
2019/11/05	2	37.78	0	0.00	38.20	2	9,871	0.02%
2019/11/01	0	0.00	2	37.95	38.00	-2	10,398	-0.02%
2019/10/31	10	37.80	0	0.00	37.40	10	10,604	0.09%
2019/10/30	14	39.72	14	39.88	37.60	0	11,345	0.00%
2019/10/29	0	0.00	10	41.63	41.00	-10	11,324	-0.09%
2019/10/28	0	0.00	1	42.40	42.45	-1	11,523	-0.01%
2019/10/25	3	42.05	0	0.00	41.50	3	11,500	0.03%
2019/10/24	1	43.30	5	43.31	43.10	-4	11,493	-0.03%
2019/10/23	3	44.78	6	44.60	43.80	-3	11,480	-0.03%
2019/10/22	6	43.13	14	43.45	43.90	-8	11,430	-0.07%
2019/10/21	2	44.30	6	44.37	44.20	-4	11,398	-0.04%
2019/10/18	13	45.01	16	44.46	44.95	-3	11,464	-0.03%
2019/10/17	27	44.23	20	44.25	44.55	7	11,485	0.06%
2019/10/16	76	44.87	129	45.16	43.50	-53	11,466	-0.46%	大賣/
2019/10/15	64	42.01	10	41.70	43.45	54	10,853	0.50%
2019/10/14	14	39.91	7	40.88	39.50	7	10,371	0.07%
2019/10/09	8	38.32	7	38.04	38.35	1	10,313	0.01%
2019/10/08	39	40.16	45	38.83	37.30	-6	10,275	-0.06%
2019/10/07	26	38.93	67.4	39.16	39.60	-41.4	9,884	-0.42%
2019/10/04	13	36.54	0	0.00	36.00	13	9,755	0.13%
2019/10/03	11	37.44	10	37.71	36.70	1	9,868	0.01%
2019/10/02	37	37.68	4	37.34	37.45	33	9,920	0.33%
2019/10/01	1	35.90	2	36.00	36.15	-1	9,932	-0.01%
2019/09/27	11	35.43	30	35.13	35.10	-19	10,001	-0.19%
2019/09/26	2	36.80	9	36.80	36.55	-7	10,049	-0.07%
2019/09/25	3	36.70	8	37.06	37.65	-5	10,105	-0.05%
2019/09/24	4	37.40	0	0.00	37.40	4	10,136	0.04%
2019/09/23	4	37.48	0	0.00	37.40	4	10,108	0.04%
2019/09/20	14	39.23	19	39.14	38.45	-5	10,035	-0.05%
2019/09/19	6	37.90	2	37.55	37.75	4	9,852	0.04%
2019/09/18	1	37.25	0	0.00	37.25	1	9,804	0.01%
2019/09/17	3	37.38	0	0.00	37.15	3	9,763	0.03%
2019/09/16	1	38.30	1	38.40	38.20	0	9,684	0.00%
2019/09/12	18	40.33	13	40.22	39.20	5	9,625	0.05%
2019/09/11	14	38.39	10	38.35	39.00	4	9,314	0.04%
2019/09/10	6	36.63	2	36.00	37.65	4	9,092	0.04%
2019/09/09	2	37.03	2	36.95	36.90	0	8,909	0.00%
2019/09/06	10	38.36	12	37.38	37.35	-2	8,868	-0.02%
2019/09/04	1	36.65	2	36.78	36.65	-1	8,716	-0.01%
2019/09/03	5	37.76	0	0.00	37.20	5	8,612	0.06%
2019/09/02	0.2	38.20	0	0.00	38.20	0.2	8,549	0.00%
2019/08/30	8	37.61	5	37.95	37.30	3	8,486	0.04%
2019/08/29	3	37.17	2	37.35	37.05	1	8,397	0.01%
2019/08/28	13	38.72	18	38.74	38.05	-5	8,289	-0.06%
2019/08/27	3	37.45	0	0.00	37.15	3	8,125	0.04%
2019/08/26	13.2	38.23	6	38.27	37.00	7.2	8,056	0.09%
2019/08/23	0	0.00	10	40.00	39.60	-10	7,933	-0.13%
2019/08/22	11	41.06	10	41.53	40.55	1	7,845	0.01%
2019/08/21	14	39.51	2	39.35	41.50	12	7,702	0.16%
2019/08/20	9	42.13	11	41.70	40.10	-2	7,552	-0.03%
2019/08/19	25	42.28	19	42.92	41.90	6	7,402	0.08%
2019/08/16	9	41.87	12	41.71	41.70	-3	7,134	-0.04%
2019/08/15	12	39.70	14	39.66	39.50	-2	6,816	-0.03%
2019/08/14	23	39.98	37	40.76	40.50	-14	6,681	-0.21%
2019/08/13	2	38.68	2.3	37.97	38.60	-0.3	6,335	0.00%
2019/08/12	9	38.86	8	38.41	37.50	1	6,146	0.02%
2019/08/08	3	38.55	2	38.15	39.25	1	5,860	0.02%
2019/08/07	13	37.09	5	37.80	35.70	8	5,612	0.14%
2019/08/06	20	35.50	58.2	35.23	36.00	-38.2	5,343	-0.71%
2019/08/05	8	38.71	25	38.10	37.40	-17	4,944	-0.34%
2019/08/02	37	42.08	51	40.50	39.55	-14	4,705	-0.30%
2019/08/01	63	41.77	41	41.61	42.90	22	4,364	0.50%
2019/07/31	70	38.41	15	37.94	39.90	55	3,490	1.58%
2019/07/30	12	36.49	11.6	36.81	36.75	0.4	3,115	0.01%
2019/07/29	0	0.00	1	33.65	33.95	-1	2,843	-0.04%
2019/07/26	2	33.55	3	33.75	33.55	-1	2,786	-0.04%
2019/07/25	11	32.84	0	0.00	32.80	11	2,671	0.41%
2019/07/23	0	0.00	3	33.25	33.95	-3	2,509	-0.12%
2019/07/22	11	33.49	8	33.52	33.55	3	2,412	0.12%
2019/07/19	2	32.13	5	31.80	32.80	-3	2,226	-0.13%
2019/07/18	4	30.34	4	31.51	30.30	0	2,079	0.00%
2019/07/17	5	29.51	4	29.23	30.00	1	1,856	0.05%
2019/07/16	6	27.09	7	27.27	27.30	-1	1,670	-0.06%
2019/07/15	3	26.45	0	0.00	26.40	3	1,554	0.19%
2019/07/12	1	25.40	0	0.00	25.20	1	1,419	0.07%
2019/07/11	2	25.30	9	25.09	25.40	-7	1,318	-0.53%
2019/07/10	6	25.78	0.2	25.40	25.40	5.8	1,228	0.47%
2019/07/09	3	25.42	10	25.60	26.50	-7	1,049	-0.67%
2019/07/08	7	24.99	104	24.70	25.80	-97	890	-10.90%	大賣/
2019/07/05	3	24.12	27	23.86	24.50	-24	770	-3.11%
2019/07/04	14	23.30	18.9	23.13	23.25	-4.9	667	-0.73%
2019/07/03	45	22.80	14	22.21	22.80	31	561	5.52%
2019/07/02	19	21.71	2	21.40	21.95	17	440	3.86%
2019/07/01	45	20.83	0	0.00	20.90	45	329	13.64%
2019/06/11	0	0.00	2	18.00	18.10	-2	297	-0.67%
2019/06/06	1	17.70	0	0.00	17.90	1	298	0.34%
2019/05/23	1	17.50	0	0.00	17.50	1	312	0.32%
2019/05/10	0	0.00	1	18.35	18.35	-1	307	-0.32%
2019/04/18	2	18.80	0	0.00	18.90	2	298	0.67%
2019/04/17	0	0.00	11.6	18.80	18.95	-11.6	296	-3.92%
2019/04/16	3	18.75	0	0.00	18.90	3	293	1.02%
2019/04/15	0.7	18.90	0	0.00	19.00	0.7	292	0.24%
2019/04/12	2	19.00	0	0.00	18.95	2	288	0.69%
2019/04/11	3	19.00	0.5	19.10	19.20	2.5	283	0.88%
2019/04/10	0	0.00	2	19.00	18.90	-2	268	-0.74%
2019/04/09	15	18.78	0	0.00	18.85	15	248	6.04%
2019/04/01	0	0.00	2	18.78	18.80	-2	200	-1.00%
2019/03/29	1	18.75	0	0.00	18.70	1	186	0.54%
2019/03/28	0	0.00	1	18.70	18.85	-1	183	-0.54%
2019/03/27	2	18.80	0	0.00	18.80	2	179	1.12%
2019/03/25	0	0.00	1	18.60	18.70	-1	163	-0.61%
2019/03/21	0	0.00	0.9	18.50	18.60	-0.9	154	-0.58%
2019/03/15	0	0.00	2	18.45	18.50	-2	124	-1.61%
2019/02/25	0	0.00	0.5	17.95	18.05	-0.5	140	-0.39%
2018/12/20	0	0.00	1	17.55	17.55	-1	312	-0.32%
2018/11/20	0	0.00	2	16.35	16.35	-2	415	-0.48%
2018/11/19	1	16.45	0	0.00	16.45	1	418	0.24%
2018/11/16	2	16.40	0	0.00	16.50	2	422	0.47%
2018/11/13	1	16.90	0	0.00	17.00	1	414	0.24%
2018/11/08	0	0.00	1	17.00	16.95	-1	428	-0.23%
2018/11/05	1	15.70	0	0.00	15.70	1	454	0.22%
2018/10/29	1	15.00	0	0.00	15.00	1	499	0.20%
2018/10/26	0	0.00	3	14.80	14.95	-3	503	-0.60%
2018/10/24	1	15.05	0	0.00	15.10	1	524	0.19%
2018/10/12	3	14.55	2	14.60	15.15	1	626	0.16%
2018/09/10	0	0.00	17	15.69	15.70	-17	948	-1.79%
2018/09/07	3	15.60	0	0.00	15.85	3	948	0.32%
2018/09/06	0	0.00	2	15.95	16.00	-2	1,040	-0.19%
2018/09/05	2	15.80	0	0.00	15.85	2	1,033	0.19%
2018/08/30	9	16.44	0	0.00	16.55	9	1,015	0.89%
2018/08/29	1	16.50	0	0.00	16.50	1	1,019	0.10%
2018/08/28	2	16.68	0	0.00	16.65	2	1,039	0.19%
2018/08/27	2	16.85	0	0.00	16.85	2	1,043	0.19%
2018/08/16	0	0.00	10	16.95	16.85	-10	1,029	-0.97%
2018/08/14	1	16.95	0	0.00	18.00	1	995	0.10%
2018/08/10	1	18.70	0	0.00	18.85	1	958	0.10%
2018/08/07	1	19.15	1	18.95	19.30	0	926	0.00%
2018/07/30	4	19.06	0	0.00	19.20	4	852	0.47%
2018/07/26	13	18.80	13	18.80	18.80	0	816	0.00%
2018/07/25	6	18.70	0	0.00	18.70	6	800	0.75%
2018/07/24	10	18.25	2	18.35	18.40	8	780	1.02%
2018/07/23	2	18.20	0	0.00	18.25	2	776	0.26%
2018/07/20	3	18.32	10	18.30	18.25	-7	772	-0.91%
2018/07/19	10	18.45	0	0.00	18.55	10	763	1.31%
2018/07/16	5	18.00	0	0.00	17.95	5	695	0.72%
2018/07/13	8	17.45	2	17.40	17.50	6	650	0.92%
2018/07/11	2	17.20	2	16.90	16.80	0	617	0.00%
2018/07/10	5	17.48	6	17.33	17.30	-1	606	-0.16%
2018/07/09	1	16.50	0	0.00	16.60	1	547	0.18%
2018/07/04	15	16.50	0	0.00	16.55	15	517	2.90%
2018/06/19	3	16.75	0	0.00	16.65	3	510	0.59%
2018/03/29	0	0.00	0.8	16.55	16.70	-0.8	454	-0.18%
2018/03/28	0	0.00	18	16.60	16.60	-18	445	-4.04%
2018/03/19	0	0.00	1	16.00	16.05	-1	398	-0.25%
2018/03/16	1	15.85	0	0.00	15.85	1	395	0.25%
2018/03/13	0	0.00	4	16.10	16.20	-4	328	-1.22%
2018/03/12	3	15.90	0	0.00	15.95	3	325	0.92%
2018/03/08	1	16.00	0	0.00	16.05	1	318	0.31%