精元 (2387)-元大-仁愛券商分點個股進出

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

精元

(2387)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

精元 (2387)籌碼相關－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	14	62.83	0	0.00	62.70	14	862	1.62%
2024/11/19	0	0.00	3	63.70	63.30	-3	842	-0.36%
2024/11/18	2	62.35	4	62.33	62.70	-2	812	-0.25%
2024/11/15	0	0.00	8	62.24	62.20	-8	804	-0.99%
2024/11/14	3	60.40	9	60.64	61.10	-6	700	-0.86%
2024/11/13	0	0.00	6	60.13	60.30	-6	665	-0.90%
2024/11/12	3	59.93	6	59.30	59.70	-3	634	-0.47%
2024/11/11	1	57.20	2	57.90	58.20	-1	592	-0.17%
2024/11/08	0	0.00	1	56.00	56.00	-1	591	-0.17%
2024/11/07	0	0.00	3	56.60	56.80	-3	597	-0.50%
2024/11/04	0	55.80	0	0.00	55.60	0	626	0.00%
2024/11/01	3	55.80	0	0.00	56.40	3	651	0.46%
2024/10/29	3	55.90	0	0.00	56.00	3	683	0.44%
2024/10/17	2	57.20	0	0.00	57.00	2	746	0.27%
2024/10/16	0	0.00	3	56.40	56.10	-3	743	-0.40%
2024/10/14	13	55.10	0	0.00	55.40	13	744	1.75%
2024/10/11	41	55.61	0	0.00	55.60	41	745	5.50%
2024/10/07	0	0.00	3	57.50	57.60	-3	827	-0.36%
2024/10/01	0	0.00	2	56.20	56.30	-2	859	-0.23%
2024/09/30	3	56.10	0	0.00	55.90	3	878	0.34%
2024/09/27	17	56.40	0	0.00	56.50	17	880	1.93%
2024/09/26	0	56.60	0	0.00	56.60	0	885	0.00%
2024/09/24	3	56.90	0	0.00	56.80	3	894	0.34%
2024/09/13	2	57.10	0	0.00	57.00	2	921	0.22%
2024/09/11	3	57.37	1	57.00	56.90	2	923	0.22%
2024/09/10	0	0.00	5	58.10	58.40	-5	913	-0.55%
2024/09/06	0	0.00	2	58.20	58.50	-2	908	-0.22%
2024/09/05	3	57.50	3	57.10	57.10	0	914	0.00%
2024/09/04	3	57.07	0	0.00	56.90	3	925	0.32%
2024/09/03	4	59.05	2	58.95	58.90	2	919	0.22%
2024/08/27	0	0.00	0	59.30	59.70	0	938	0.00%
2024/08/23	0	0.00	2	59.50	59.80	-2	945	-0.21%
2024/08/22	5	60.62	4	60.30	59.80	1	947	0.11%
2024/08/20	4	59.50	2	59.60	59.10	2	945	0.21%
2024/08/19	0	0.00	4	59.80	60.10	-4	954	-0.42%
2024/08/15	102	58.62	0	0.00	58.50	102	924	11.04%	大買/鉅額交易
2024/08/13	0	0.00	2	58.60	58.80	-2	931	-0.21%
2024/08/12	1	57.60	0	0.00	57.60	1	913	0.11%
2024/08/09	0	0.00	2	56.80	57.00	-2	900	-0.22%
2024/08/07	2	53.50	0	0.00	54.90	2	908	0.22%
2024/08/06	0	52.40	0	0.00	52.00	0	913	0.00%
2024/08/05	5	53.38	4	51.93	51.80	1	915	0.11%
2024/08/02	2	57.60	2	56.55	56.70	0	903	0.00%
2024/08/01	0	0.00	2	55.40	56.20	-2	887	-0.23%
2024/07/31	0	0.00	6	54.25	54.30	-6	890	-0.67%
2024/07/30	1	53.40	0	0.00	54.30	1	901	0.11%
2024/07/29	3	54.37	0	0.00	54.50	3	898	0.33%
2024/07/26	0	0.00	5	54.30	54.30	-5	903	-0.55%
2024/07/23	1	55.10	0	0.00	55.10	1	907	0.11%
2024/07/22	0	0.00	5	54.60	54.70	-5	907	-0.55%
2024/07/19	2	56.75	3	55.50	55.50	-1	900	-0.11%
2024/07/18	2	57.40	0	0.00	57.80	2	892	0.22%
2024/07/17	2	58.40	0	0.00	58.40	2	895	0.22%
2024/07/16	1	58.90	9	58.86	58.90	-8	903	-0.89%
2024/07/15	2	57.55	3	57.70	57.70	-1	902	-0.11%
2024/07/12	1	56.90	1	57.70	57.70	0	903	0.00%
2024/07/11	8	56.56	5	56.70	56.90	3	903	0.33%
2024/07/10	18	56.83	13	56.50	56.50	5	930	0.54%
2024/07/09	4	56.45	5	56.50	56.50	-1	931	-0.11%
2024/07/08	24	60.21	36	60.57	59.70	-12	885	-1.36%
2024/07/05	1	60.50	0	0.00	60.50	1	878	0.11%
2024/07/04	0	0.00	3	61.20	60.80	-3	879	-0.34%
2024/07/01	0	0.00	4	60.80	61.00	-4	882	-0.45%
2024/06/27	1	60.10	0	0.00	60.40	1	906	0.11%
2024/06/25	10	59.90	0	0.00	60.40	10	935	1.07%
2024/06/24	0	0.00	2	61.20	60.30	-2	951	-0.21%
2024/06/21	1	59.90	0	0.00	59.90	1	985	0.10%
2024/06/19	0	0.00	1	60.20	59.80	-1	1,103	-0.09%
2024/06/18	3	60.00	0	0.00	59.80	3	1,131	0.27%
2024/06/17	2	60.10	0	0.00	60.00	2	1,185	0.17%
2024/06/13	25	60.15	0	0.00	60.30	25	1,210	2.07%
2024/06/11	4	60.05	0	0.00	59.80	4	1,230	0.33%
2024/06/07	1	60.70	0	0.00	60.70	1	1,257	0.08%
2024/06/06	0	0.00	1	60.70	60.60	-1	1,276	-0.08%
2024/06/04	2	60.60	0	0.00	60.70	2	1,353	0.15%
2024/05/30	4	61.20	0	0.00	61.20	4	1,440	0.28%
2024/05/27	0	0.00	2	62.40	62.30	-2	1,500	-0.13%
2024/05/24	2	61.00	0	0.00	61.10	2	1,531	0.13%
2024/05/23	5	61.32	0	0.00	60.90	5	1,611	0.31%
2024/05/21	2	62.20	0	0.00	62.00	2	1,665	0.12%
2024/05/20	0	0.00	2	63.70	62.60	-2	1,691	-0.12%
2024/05/14	2	61.70	0	0.00	62.20	2	1,920	0.10%
2024/05/10	7	63.36	5	63.56	63.20	2	1,921	0.10%
2024/05/09	16	63.90	0	0.00	63.00	16	1,914	0.84%
2024/05/08	0	0.00	1	63.60	63.90	-1	1,899	-0.05%
2024/05/03	2	62.10	0	0.00	62.20	2	1,877	0.11%
2024/05/02	0	62.40	2	62.20	62.40	-2	1,869	-0.11%
2024/04/30	0	0.00	2	62.30	61.70	-2	1,863	-0.11%
2024/04/29	0	0.00	2	61.50	61.70	-2	1,868	-0.11%
2024/04/26	0	0.00	2	61.20	60.70	-2	1,874	-0.11%
2024/04/23	2	59.40	2	59.40	59.40	0	1,895	0.00%
2024/04/22	2	59.10	12	59.07	58.80	-10	1,897	-0.53%
2024/04/17	2	59.80	2	60.50	60.70	0	1,893	0.00%
2024/04/15	4	61.55	11	61.20	61.30	-7	1,928	-0.36%
2024/04/11	4	61.80	3	62.10	62.10	1	2,036	0.05%
2024/04/10	3	62.83	9	63.10	62.70	-6	2,056	-0.29%
2024/04/09	17	62.38	6	61.90	61.90	11	2,057	0.53%
2024/04/03	7	62.73	0	0.00	62.90	7	2,069	0.34%
2024/04/01	1	64.40	8	64.60	64.50	-7	2,109	-0.33%
2024/03/29	3	62.93	1	63.30	63.20	2	2,102	0.10%
2024/03/27	3	63.80	4	63.60	64.20	-1	2,174	-0.05%
2024/03/26	40	64.59	41	63.20	63.00	-1	2,217	-0.05%
2024/03/25	5	65.30	11	66.28	66.10	-6	2,399	-0.25%
2024/03/22	10	65.41	6	65.80	65.80	4	2,405	0.17%
2024/03/21	3	63.60	6	64.48	64.60	-3	2,363	-0.13%
2024/03/20	20	64.00	19	63.82	63.60	1	2,403	0.04%
2024/03/19	0	0.00	2	61.70	62.00	-2	2,706	-0.07%
2024/03/13	8	60.43	2	62.50	60.30	6	3,032	0.20%
2024/03/11	4	61.80	0.1	62.70	61.30	3.9	3,028	0.13%
2024/03/08	9	63.18	6	63.00	63.00	3	3,023	0.10%
2024/03/07	4	64.15	4	64.55	64.90	0	2,993	0.00%
2024/03/06	14	64.89	2	64.80	64.70	12	2,991	0.40%
2024/03/05	0	0.00	3	64.50	64.60	-3	2,959	-0.10%
2024/03/01	6	64.20	4	63.90	63.90	2	2,921	0.07%
2024/02/29	3	64.30	1	64.30	64.30	2	2,931	0.07%
2024/02/27	8	63.88	8	64.10	64.00	0	2,922	0.00%
2024/02/26	1.1	63.30	7	64.06	64.80	-5.9	2,903	-0.20%
2024/02/23	5	62.60	1	62.40	61.90	4	2,833	0.14%
2024/02/22	4	62.88	6	63.15	62.90	-2	2,831	-0.07%
2024/02/21	2	61.75	2	62.20	62.00	0	2,847	0.00%
2024/02/20	1	61.30	5	61.52	61.40	-4	2,877	-0.14%
2024/02/19	2	61.75	5	62.04	62.30	-3	2,895	-0.10%
2024/02/16	7	61.64	12	61.25	61.70	-5	2,911	-0.17%
2024/02/15	4	59.60	5	58.84	59.50	-1	2,838	-0.04%
2024/02/01	1	55.90	0	0.00	55.90	1	3,158	0.03%
2024/01/30	0	0.00	0.3	56.60	56.50	-0.3	3,157	-0.01%
2024/01/29	0	0.00	0.3	56.90	56.80	-0.3	3,167	-0.01%
2024/01/25	2	56.70	3	56.90	56.80	-1	3,182	-0.03%
2024/01/24	0	0.00	2	57.50	57.10	-2	3,194	-0.06%
2024/01/23	3	56.73	0	0.00	56.80	3	3,219	0.09%
2024/01/22	0	0.00	2	56.80	57.30	-2	3,219	-0.06%
2024/01/19	1	56.10	0	0.00	56.10	1	3,213	0.03%
2024/01/18	4	55.00	0	0.00	55.30	4	3,204	0.12%
2024/01/17	2	56.00	0	0.00	55.70	2	3,191	0.06%
2024/01/15	0	0.00	1	57.00	57.10	-1	3,170	-0.03%
2024/01/12	0	0.00	5	56.30	56.30	-5	3,169	-0.16%
2024/01/11	17	56.73	0	0.00	56.80	17	3,161	0.54%
2024/01/10	15	56.74	2	56.50	56.50	13	3,174	0.41%
2024/01/09	0	0.00	2	58.30	58.50	-2	3,128	-0.06%
2024/01/08	17	58.80	1	57.80	57.80	16	3,119	0.51%
2024/01/05	3	59.53	10	59.25	59.20	-7	3,063	-0.23%
2024/01/04	7	57.86	16	58.11	57.70	-9	2,995	-0.30%
2024/01/03	5	58.92	0	0.00	58.80	5	2,962	0.17%
2024/01/02	0	0.00	3	60.07	59.50	-3	2,947	-0.10%
2023/12/28	5	59.26	0	0.00	59.00	5	2,921	0.17%
2023/12/27	0	0.00	2.2	60.10	59.60	-2.2	2,907	-0.08%
2023/12/25	2	58.50	0.2	58.76	58.10	1.8	2,862	0.06%
2023/12/22	15	59.87	9	59.30	59.30	6	2,838	0.21%
2023/12/21	0	0.00	1	60.60	60.60	-1	2,778	-0.04%
2023/12/20	30.2	60.84	32	60.49	60.20	-1.8	2,720	-0.07%
2023/12/19	9	57.57	2	56.70	58.40	7	2,501	0.28%
2023/12/15	46	60.06	32	58.61	58.50	14	2,461	0.57%
2023/12/14	17	61.12	9	61.26	59.50	8	2,421	0.33%
2023/12/13	6	62.25	18	61.38	62.80	-12	2,101	-0.57%
2023/12/12	0	0.00	9	57.10	57.10	-9	1,811	-0.50%
2023/12/11	3	56.60	1	56.60	56.60	2	1,864	0.11%
2023/12/08	3	56.90	2	57.00	57.00	1	2,017	0.05%
2023/12/07	11	56.85	10	56.77	56.60	1	2,007	0.05%
2023/12/06	1	56.80	8	56.45	56.80	-7	2,014	-0.35%
2023/12/05	5	55.24	1	55.10	55.10	4	2,039	0.20%
2023/12/04	5	56.32	3	56.50	56.20	2	2,025	0.10%
2023/12/01	1	55.40	3	55.80	55.70	-2	2,039	-0.10%
2023/11/27	9	55.09	0	0.00	54.50	9	2,043	0.44%
2023/11/22	3	56.47	1	56.70	56.60	2	2,007	0.10%
2023/11/21	3	56.77	0	0.00	56.40	3	2,006	0.15%
2023/11/20	6	57.43	5	56.78	56.70	1	1,992	0.05%
2023/11/17	0	0.00	5	57.44	58.20	-5	1,951	-0.26%
2023/11/16	0	0.00	0.2	57.00	56.80	-0.2	1,896	-0.01%
2023/11/13	8	56.61	15	56.43	55.90	-7	1,779	-0.39%
2023/11/10	2	51.15	10	52.07	53.70	-8	1,556	-0.51%
2023/11/09	3	49.50	0	0.00	50.00	3	1,440	0.21%
2023/11/08	0	0.00	1	50.00	50.20	-1	1,466	-0.07%
2023/11/07	3	49.50	0	0.00	49.80	3	1,542	0.19%
2023/11/06	0	0.00	3	50.50	50.20	-3	1,544	-0.19%
2023/11/03	8	49.94	8	50.04	49.75	0	1,532	0.00%
2023/11/01	5	49.77	4	49.80	49.75	1	1,507	0.07%
2023/10/31	0	0.00	7	50.02	49.40	-7	1,496	-0.47%
2023/10/30	1	48.40	0	0.00	49.25	1	1,471	0.07%
2023/10/27	0	0.00	3	48.80	48.15	-3	1,466	-0.20%
2023/10/26	3	47.50	4	47.98	47.90	-1	1,468	-0.07%
2023/10/24	0	0.00	3	47.70	47.70	-3	1,480	-0.20%
2023/10/23	2	47.15	2	47.10	47.05	0	1,492	0.00%
2023/10/20	6	47.03	0	0.00	47.30	6	1,516	0.40%
2023/10/18	5	47.92	1	48.50	48.60	4	1,521	0.26%
2023/10/17	1	48.90	0	0.00	48.70	1	1,504	0.07%
2023/10/16	3	48.50	6	49.25	48.80	-3	1,505	-0.20%
2023/10/13	0	0.00	3	48.50	48.50	-3	1,497	-0.20%
2023/10/06	3	47.50	0	0.00	47.35	3	1,528	0.20%
2023/10/05	0	0.00	6	48.05	48.10	-6	1,551	-0.39%
2023/10/04	3	47.00	0	0.00	47.40	3	1,598	0.19%
2023/10/02	0	0.00	3	47.70	47.80	-3	1,690	-0.18%
2023/09/26	8	47.49	0	0.00	47.10	8	1,786	0.45%
2023/09/22	8	48.06	5	48.14	48.00	3	1,775	0.17%
2023/09/21	4	48.55	0	0.00	48.55	4	1,765	0.23%
2023/09/20	8	50.09	2	49.50	49.55	6	1,751	0.34%
2023/09/19	3	50.50	1	50.80	50.80	2	1,731	0.12%
2023/09/18	1	51.60	0	0.00	51.80	1	1,705	0.06%
2023/09/15	0	0.00	1	51.40	51.50	-1	1,666	-0.06%
2023/09/14	1	51.30	1	51.50	51.30	0	1,639	0.00%
2023/09/13	7	51.19	19	50.48	50.80	-12	1,572	-0.76%
2023/09/12	0	0.00	4	47.73	47.70	-4	1,405	-0.28%
2023/09/11	8	47.30	2	46.90	46.85	6	1,392	0.43%
2023/09/08	3	46.50	3	47.30	48.15	0	1,370	0.00%
2023/09/07	2	46.80	5	46.63	47.00	-3	1,321	-0.23%
2023/09/06	1	46.80	0	0.00	46.80	1	1,314	0.08%
2023/09/05	0	0.00	6	45.67	46.00	-6	1,291	-0.46%
2023/09/01	2	44.60	0	0.00	44.30	2	1,249	0.16%
2023/08/29	3	44.10	0	0.00	44.25	3	1,250	0.24%
2023/08/28	2	45.10	2	44.55	44.50	0	1,247	0.00%
2023/08/24	2	45.10	2	44.75	44.70	0	1,225	0.00%
2023/08/23	3	44.50	0	0.00	44.75	3	1,211	0.25%
2023/08/21	4	44.78	0	0.00	45.00	4	1,196	0.33%
2023/08/17	1	44.90	0	0.00	45.15	1	1,181	0.08%
2023/08/16	1	44.20	0	0.00	44.65	1	1,159	0.09%
2023/08/15	0	0.00	10	44.79	44.55	-10	1,150	-0.87%
2023/08/14	14	43.68	1	44.70	43.35	13	1,113	1.17%
2023/08/11	0	0.00	2	44.23	43.90	-2	1,083	-0.18%
2023/07/31	2	43.03	0	43.00	42.35	2	1,345	0.15%
2023/07/14	0	40.95	0	0.00	40.75	0	1,375	0.00%
2023/07/13	1	41.55	0	0.00	41.20	1	1,378	0.07%
2023/07/12	0	0.00	0	42.35	41.95	0	1,396	0.00%
2023/07/11	0	41.40	3	40.60	40.85	-3	1,409	-0.21%
2023/07/10	0	0.00	3	45.20	44.95	-3	1,380	-0.22%
2023/07/07	0	44.80	0	0.00	44.65	0	1,341	0.00%
2023/07/06	0	0.00	3	45.50	45.50	-3	1,313	-0.23%
2023/07/05	0	0.00	3	45.25	45.10	-3	1,253	-0.24%
2023/07/04	0	0.00	0	44.40	44.75	0	1,225	0.00%
2023/07/03	0	0.00	3	44.05	44.20	-3	1,218	-0.25%
2023/06/27	0	0.00	1	43.20	42.85	-1	1,264	-0.08%
2023/06/14	0	0.00	2	43.28	43.40	-2	1,456	-0.14%
2023/06/09	0	0.00	3	42.65	42.75	-3	1,444	-0.21%
2023/06/08	1	42.00	0	0.00	41.80	1	1,437	0.07%
2023/06/05	0	0.00	10	42.27	42.25	-10	1,452	-0.69%
2023/05/19	1	40.05	1	40.40	40.35	0	1,418	0.00%
2023/05/12	1	40.65	0	0.00	40.80	1	1,374	0.07%
2023/05/11	3	41.05	0	0.00	40.00	3	1,346	0.22%
2023/05/10	9	43.28	0	0.00	42.80	9	1,252	0.72%
2023/05/09	0	0.00	3	47.20	47.45	-3	1,109	-0.27%
2023/04/28	0	0.00	3	44.60	44.45	-3	941	-0.32%
2023/04/26	3	42.70	3	43.70	43.60	0	915	0.00%
2023/04/24	10	43.70	0	0.00	43.70	10	894	1.12%
2023/04/21	9	43.60	0	0.00	43.70	9	887	1.01%
2023/04/20	3	44.20	5	44.25	44.30	-2	876	-0.23%
2023/04/19	1	44.70	1	44.65	44.65	0	861	0.00%
2023/04/18	0	0.00	6	45.08	44.65	-6	845	-0.71%
2023/04/17	0	45.10	1	44.75	44.95	-1	831	-0.12%
2023/04/14	1	46.15	3	46.00	45.80	-2	795	-0.25%
2023/04/06	0	0.00	1	44.15	44.45	-1	679	-0.15%
2023/03/30	0	0.00	3	44.10	44.15	-3	660	-0.45%
2023/03/29	1	43.60	0	0.00	43.50	1	643	0.16%
2023/03/28	0	0.00	1	43.75	43.50	-1	634	-0.16%
2023/03/24	0	0.00	0.3	44.02	44.10	-0.3	585	-0.04%
2023/03/23	0.3	43.76	0	0.00	43.80	0.3	568	0.04%
2023/03/22	0	0.00	5	43.78	43.60	-5	554	-0.90%
2023/03/21	1	43.45	2	43.43	43.55	-1	520	-0.19%
2023/03/20	1	41.90	3	42.40	42.05	-2	463	-0.43%
2023/03/08	0	0.00	6	40.31	40.70	-6	440	-1.36%
2023/03/06	0	0.00	3	40.20	40.00	-3	446	-0.67%
2023/02/17	0	39.50	0	0.00	39.20	0	491	0.00%
2023/02/03	0	39.45	0	0.00	39.25	0	628	0.00%
2023/02/02	0	0.00	3	39.00	39.05	-3	630	-0.48%
2023/01/10	3	38.00	0	0.00	38.00	3	657	0.46%
2023/01/09	0	0.00	3	38.80	38.80	-3	651	-0.46%
2022/12/28	3	38.00	0	0.00	37.70	3	696	0.43%
2022/12/27	3	38.70	0	0.00	38.75	3	698	0.43%
2022/12/23	3	39.30	0	0.00	39.25	3	716	0.42%
2022/12/20	9	40.23	0	0.00	39.60	9	740	1.22%
2022/12/16	3	40.90	0	0.00	40.80	3	767	0.39%
2022/12/09	0	0.00	3	40.80	40.75	-3	890	-0.34%
2022/12/07	6	40.00	0	0.00	39.45	6	922	0.65%
2022/12/05	0	0.00	3	41.30	41.10	-3	964	-0.31%
2022/12/02	0	0.00	2	41.05	41.00	-2	1,021	-0.20%
2022/11/29	0	0.00	0	41.55	41.55	0	988	0.00%
2022/11/18	3	40.50	0	0.00	40.70	3	1,016	0.30%
2022/11/17	3	40.30	0	0.00	40.65	3	1,008	0.30%
2022/11/16	3	40.50	0	0.00	40.60	3	1,001	0.30%
2022/11/11	6	40.03	1	40.55	40.25	5	980	0.51%
2022/11/10	1	39.75	1	40.30	40.25	0	954	0.00%
2022/10/18	0	0.00	1	36.50	36.30	-1	1,095	-0.09%
2022/10/11	1	35.50	0	0.00	35.55	1	1,157	0.09%
2022/09/20	0	41.10	0	0.00	40.85	0	1,180	0.00%
2022/09/13	0	0.00	1	40.40	39.80	-1	1,021	-0.10%
2022/09/07	2	37.20	0	0.00	37.25	2	900	0.22%
2022/08/26	0	0.00	1	39.10	38.65	-1	876	-0.11%
2022/08/25	0	0.00	1	37.20	37.25	-1	825	-0.12%
2022/08/24	0	36.60	0	0.00	36.50	0	823	0.00%
2022/08/11	0	38.20	0	0.00	38.10	0	780	0.00%
2022/08/10	0	0.00	0	41.15	41.10	0	728	0.00%
2022/08/05	1	36.50	1	37.45	37.30	0	620	0.00%
2022/08/03	1	36.65	0	0.00	36.45	1	613	0.16%
2022/08/02	5	37.70	0	0.00	37.40	5	612	0.82%
2022/08/01	2	38.60	2	38.40	38.50	0	608	0.00%
2022/07/27	0	0.00	1	37.80	37.80	-1	589	-0.17%
2022/07/26	1	37.30	0	0.00	37.10	1	587	0.17%
2022/07/21	0	0.00	5	37.95	38.35	-5	555	-0.90%
2022/07/18	0	37.70	1	37.45	37.50	-1	516	-0.19%
2022/07/15	1	38.80	1	38.60	38.40	0	500	0.00%
2022/07/01	0	33.80	0	0.00	33.90	0	352	0.00%
2022/06/30	0	34.80	0	0.00	34.05	0	342	0.01%
2022/05/27	0.1	36.40	0	0.00	36.45	0.1	403	0.01%
2022/05/12	0	35.75	0	0.00	35.25	0	428	0.00%
2022/04/29	0	37.80	0	0.00	37.85	0	424	0.00%
2022/04/27	0	0.00	1	36.00	36.50	-1	435	-0.23%
2022/04/25	1	38.00	0	0.00	37.85	1	433	0.23%
2022/04/19	1	39.60	0	0.00	39.60	1	436	0.23%
2022/04/18	0	39.90	0	0.00	39.90	0	441	0.00%
2022/04/14	3	40.97	0	0.00	41.20	3	460	0.65%
2022/03/31	3	41.60	0	0.00	41.50	3	692	0.43%
2022/03/30	0	0.00	3	43.20	42.25	-3	701	-0.43%
2022/03/25	3	42.00	0	0.00	41.80	3	715	0.42%
2022/03/24	1	41.80	1	42.30	41.95	0	728	0.00%
2022/03/15	0	0.00	4	39.80	39.70	-4	841	-0.48%
2022/03/10	0	0.00	1	40.70	40.75	-1	1,154	-0.09%
2022/03/07	1	39.05	2	39.10	38.90	-1	1,244	-0.08%
2022/03/04	1	41.20	0	0.00	40.85	1	1,273	0.08%
2022/03/02	0	0.00	1	41.65	41.60	-1	1,284	-0.08%
2022/02/24	1	41.30	0	0.00	40.40	1	1,294	0.08%
2022/02/23	1	42.00	0	0.00	42.05	1	1,288	0.08%
2022/01/25	0	43.60	0	0.00	43.15	0	1,297	0.00%
2022/01/18	0	45.80	0	0.00	46.00	0	1,280	0.00%
2022/01/10	0	0.00	1	46.70	46.95	-1	1,293	-0.08%
2022/01/04	5	49.11	0	49.05	48.80	5	1,248	0.40%
2021/12/27	0	44.95	0	0.00	44.90	0	1,081	0.00%
2021/12/24	0	44.89	0	0.00	44.45	0	1,080	0.00%
2021/12/20	0	44.80	0	0.00	44.40	0	1,046	0.00%
2021/12/16	0	0.00	2	45.70	45.50	-2	1,043	-0.19%
2021/12/13	0	46.70	0	0.00	46.50	0	1,005	0.00%
2021/12/08	1	48.80	0	0.00	49.30	1	929	0.11%
2021/12/07	0	0.00	1	49.00	50.30	-1	800	-0.13%
2021/12/02	0	0.00	0.1	46.00	45.90	-0.1	615	-0.02%
2021/12/01	0	0.00	0	47.00	46.95	0	594	0.00%
2021/11/24	0	43.00	0	0.00	43.25	0	483	0.00%
2021/11/18	0	0.00	3	44.10	44.10	-3	495	-0.60%
2021/11/16	0	0.00	3	43.60	43.85	-3	492	-0.61%
2021/11/15	3	42.60	0	0.00	42.70	3	509	0.59%
2021/10/27	0	0.00	8	44.11	44.10	-8	774	-1.03%
2021/10/15	0	0.00	1	43.35	42.85	-1	1,344	-0.07%
2021/10/12	1	42.00	0	0.00	42.00	1	1,376	0.07%
2021/10/04	0	42.70	0	0.00	42.65	0	1,534	0.00%
2021/10/01	1	44.10	0	0.00	43.50	1	1,536	0.07%
2021/09/27	0	0.00	1	47.20	47.35	-1	1,577	-0.06%
2021/09/23	0	0.00	1	45.20	45.90	-1	1,587	-0.06%
2021/09/17	0.1	45.30	0	0.00	45.30	0.1	1,588	0.00%
2021/09/09	0	46.00	0	0.00	46.25	0	1,631	0.00%
2021/09/08	1	46.45	0	0.00	45.85	1	1,642	0.06%
2021/09/07	0	0.00	1	47.30	47.00	-1	1,649	-0.06%
2021/09/06	2	48.28	0	0.00	48.00	2	1,648	0.12%
2021/09/02	0	0.00	3	49.30	48.00	-3	1,644	-0.18%
2021/08/25	2	47.98	0	0.00	48.00	2	1,771	0.11%
2021/08/20	2	46.88	0	0.00	46.60	2	1,786	0.11%
2021/08/19	3	47.37	0	0.00	46.60	3	1,782	0.17%
2021/08/18	2	47.68	0	0.00	48.85	2	1,765	0.11%
2021/08/17	0	0.00	1	49.05	47.85	-1	1,753	-0.06%
2021/08/13	0	0.00	2	50.70	50.60	-2	1,713	-0.12%
2021/08/12	0	50.60	0	0.00	50.60	0	1,713	0.00%
2021/08/10	0	52.30	0	0.00	51.70	0	1,732	0.00%
2021/08/06	2	54.40	0	0.00	54.60	2	1,734	0.12%
2021/08/03	1	57.10	2	57.20	57.40	-1	1,800	-0.06%
2021/08/02	1	56.60	0	0.00	56.40	1	1,790	0.06%
2021/07/30	0	0.00	1	57.50	55.30	-1	1,777	-0.06%
2021/07/29	0	54.40	0	0.00	54.50	0	1,735	0.00%
2021/07/28	3	55.00	0	0.00	55.80	3	1,734	0.17%
2021/07/27	1	59.40	10	58.85	57.60	-9	1,731	-0.52%
2021/07/26	12	57.95	0.5	58.00	57.90	11.5	1,699	0.68%
2021/07/23	23	58.49	21	58.38	59.10	2	1,619	0.12%
2021/07/22	0	0.00	7	55.43	57.50	-7	1,426	-0.49%
2021/07/20	2	52.00	5	51.90	51.80	-3	1,337	-0.22%
2021/07/19	2	54.00	0	0.00	53.50	2	1,336	0.15%
2021/07/16	0	0.00	2	55.60	54.60	-2	1,341	-0.15%
2021/07/14	1	52.00	0	0.00	54.00	1	1,312	0.08%
2021/07/07	5	51.46	0	0.00	51.10	5	1,265	0.40%
2021/07/02	1	51.50	0	0.00	51.50	1	1,311	0.08%
2021/07/01	1	52.80	0	0.00	52.10	1	1,318	0.08%
2021/06/24	1	53.70	0	0.00	53.80	1	1,377	0.07%
2021/06/22	0	52.90	0	0.00	52.40	0	1,437	0.00%
2021/06/17	2	54.00	0	0.00	54.50	2	1,692	0.12%
2021/06/15	1	55.30	0	0.00	55.90	1	1,798	0.06%
2021/06/08	2	56.00	0	0.00	56.10	2	1,924	0.10%
2021/06/07	3	56.07	2	57.00	57.10	1	1,922	0.05%
2021/06/03	0	0.00	3	57.00	58.90	-3	1,873	-0.16%
2021/06/02	3	56.00	0	0.00	55.50	3	1,824	0.16%
2021/06/01	0	0.00	2	57.20	56.40	-2	1,826	-0.11%
2021/05/27	2	56.00	0	56.50	55.60	2	1,854	0.11%
2021/05/26	0	0.00	0	57.20	56.50	0	1,869	0.00%
2021/05/21	1	52.90	2	54.35	56.30	-1	1,946	-0.05%
2021/05/17	0	0.00	2	48.00	47.55	-2	1,992	-0.10%
2021/05/13	4	53.80	4	54.75	53.40	0	1,995	0.00%
2021/05/12	3	54.07	2	54.20	54.40	1	2,013	0.05%
2021/05/10	2	60.75	1	61.10	61.00	1	2,009	0.05%
2021/05/06	5	61.54	2	61.50	61.50	3	2,414	0.12%
2021/05/05	0	0.00	3	61.47	62.50	-3	2,648	-0.11%
2021/05/04	7	58.63	6	58.77	58.20	1	2,676	0.04%
2021/05/03	1	62.00	0	0.00	60.90	1	2,658	0.04%
2021/04/29	0	0.00	1	63.10	63.10	-1	2,668	-0.04%
2021/04/28	1	63.60	0	0.00	63.50	1	2,691	0.04%
2021/04/27	2	63.65	1	64.10	64.50	1	2,735	0.04%
2021/04/26	1	63.20	0	0.00	63.20	1	2,801	0.04%
2021/04/21	0	63.40	0	0.00	63.30	0	3,040	0.00%
2021/04/16	0	0.00	1	64.70	64.00	-1	3,083	-0.03%
2021/04/14	2	62.55	0	0.00	63.40	2	3,106	0.06%
2021/04/13	1	64.10	0	0.00	64.10	1	3,112	0.03%
2021/04/12	2	65.50	15	65.83	65.30	-13	3,118	-0.42%
2021/04/09	2	66.00	34	66.34	65.90	-32	3,114	-1.03%
2021/04/08	0	0.00	1	66.50	66.70	-1	3,110	-0.03%
2021/04/07	0	0.00	51	66.04	66.40	-51	3,100	-1.64%
2021/04/06	0	0.00	5	65.84	66.40	-5	3,091	-0.16%
2021/04/01	2	65.20	0	0.00	65.10	2	3,087	0.06%
2021/03/31	1	66.20	3	66.60	66.20	-2	3,096	-0.06%
2021/03/30	2	65.95	1	66.20	65.80	1	3,170	0.03%
2021/03/29	0	0.00	2	66.20	65.70	-2	3,223	-0.06%
2021/03/26	4	64.90	0	0.00	65.00	4	3,224	0.12%
2021/03/25	3	65.40	0	0.00	64.80	3	3,223	0.09%
2021/03/24	9	67.21	0	0.00	66.60	9	3,182	0.28%
2021/03/23	2	68.40	5	70.52	70.60	-3	3,079	-0.10%
2021/03/22	3	69.50	36	70.52	69.10	-33	3,030	-1.09%
2021/03/19	1	69.30	3	69.97	69.80	-2	3,003	-0.07%
2021/03/18	1	69.00	9	69.33	69.20	-8	2,957	-0.27%
2021/03/17	1	67.40	0	68.40	68.20	1	2,960	0.03%
2021/03/16	0	0.00	16	67.64	67.90	-16	3,065	-0.52%
2021/03/12	0	0.00	2	65.20	65.10	-2	3,084	-0.06%
2021/03/11	0	0.00	2	65.20	65.30	-2	3,120	-0.06%
2021/03/10	2	63.30	0	0.00	64.00	2	3,191	0.06%
2021/03/09	0	0.00	1	63.90	64.30	-1	3,316	-0.03%
2021/03/04	0	0.00	2	65.00	64.50	-2	3,606	-0.06%
2021/03/03	2	63.80	7	64.70	65.50	-5	3,684	-0.14%
2021/02/25	4	65.83	0	0.00	65.80	4	3,769	0.11%
2021/02/24	8	67.08	0	0.00	66.40	8	3,841	0.21%
2021/02/23	2	68.70	2	68.80	68.30	0	3,880	0.00%
2021/02/22	0	0.00	12	68.37	68.00	-12	3,975	-0.30%
2021/02/19	0	67.30	0	0.00	67.50	0	3,986	0.00%
2021/02/17	0	0.00	4	66.60	66.20	-4	4,053	-0.10%
2021/02/05	0	64.90	1	64.20	64.20	-1	4,058	-0.02%
2021/02/04	4	64.90	0	0.00	64.80	4	4,109	0.10%
2021/02/03	2	65.80	5	66.48	65.50	-3	4,150	-0.07%
2021/02/02	8	64.85	0	0.00	65.40	8	4,231	0.19%
2021/02/01	2	64.40	2	65.90	65.90	0	4,302	0.00%
2021/01/29	15	67.74	0	0.00	66.70	15	4,422	0.34%
2021/01/28	6	68.00	11	69.39	68.70	-5	4,302	-0.12%
2021/01/27	15	67.31	7	69.43	66.30	8	4,085	0.20%
2021/01/26	0	0.00	2	67.00	65.80	-2	3,880	-0.05%
2021/01/22	1	65.20	0	0.00	65.60	1	3,871	0.03%
2021/01/20	2	65.40	0	0.00	63.80	2	3,926	0.05%
2021/01/19	0	0.00	6	66.30	66.90	-6	3,938	-0.15%
2021/01/18	2	65.00	4	67.00	66.90	-2	3,929	-0.05%
2021/01/15	0	0.00	6	65.87	65.90	-6	3,882	-0.15%
2021/01/14	3	65.27	8	64.51	65.30	-5	3,933	-0.13%
2021/01/13	1	62.50	3	62.87	62.00	-2	4,401	-0.05%
2021/01/08	2	61.60	2	61.90	61.70	0	4,584	0.00%
2021/01/06	1	63.00	0	0.00	62.20	1	4,805	0.02%
2021/01/05	2	63.00	1	64.00	63.00	1	4,934	0.02%
2021/01/04	0	0.00	8	64.00	64.20	-8	4,964	-0.16%
2020/12/31	0	0.00	1	64.70	64.90	-1	5,063	-0.02%
2020/12/30	2	64.20	0	0.00	63.80	2	5,149	0.04%
2020/12/25	3	64.77	1	65.30	64.70	2	5,363	0.04%
2020/12/24	5	65.76	7	66.11	65.80	-2	5,420	-0.04%
2020/12/23	0	0.00	2	64.00	64.70	-2	5,408	-0.04%
2020/12/22	1	61.80	1	62.80	61.00	0	5,497	0.00%
2020/12/21	2	63.00	0	0.00	62.30	2	5,671	0.04%
2020/12/18	3	63.87	2	64.30	63.20	1	5,857	0.02%
2020/12/17	1	64.80	0	0.00	64.30	1	5,931	0.02%
2020/12/16	10	64.34	0	0.00	64.10	10	6,066	0.16%
2020/12/15	3	64.33	0	0.00	63.40	3	6,170	0.05%
2020/12/14	2	63.10	3	64.20	63.80	-1	6,381	-0.02%
2020/12/11	2	63.50	2	66.20	63.30	0	6,513	0.00%
2020/12/10	2	65.60	2	66.00	65.30	0	6,504	0.00%
2020/12/09	1	64.00	2	64.20	63.90	-1	6,436	-0.02%
2020/12/08	0	0.00	3	63.10	63.70	-3	6,553	-0.05%
2020/12/07	0	61.90	0	0.00	61.80	0	6,635	0.00%
2020/12/04	2	63.00	0	0.00	62.60	2	6,687	0.03%
2020/12/03	11	64.40	0	0.00	63.80	11	6,785	0.16%
2020/12/02	8	67.17	1	67.80	66.20	7	6,765	0.10%
2020/12/01	9	69.66	1	70.00	69.10	8	6,766	0.12%
2020/11/30	30	70.86	19	71.21	70.50	11	6,897	0.16%
2020/11/27	4	69.78	2	70.80	69.50	2	6,956	0.03%
2020/11/26	2	69.40	1	70.00	69.40	1	7,336	0.01%
2020/11/25	9	69.91	1	71.00	69.70	8	7,796	0.10%
2020/11/24	5	70.34	2	71.00	70.40	3	7,972	0.04%
2020/11/23	0	0.00	23	70.83	71.50	-23	8,254	-0.28%
2020/11/20	1	69.60	0	0.00	69.60	1	8,466	0.01%
2020/11/19	24	69.09	24	71.02	68.80	0	8,941	0.00%
2020/11/18	0	0.00	14	68.99	69.80	-14	9,056	-0.15%
2020/11/17	0	0.00	12	68.42	68.40	-12	9,244	-0.13%
2020/11/16	14	69.50	2	70.00	68.70	12	9,482	0.13%
2020/11/13	2	68.55	23	68.80	69.10	-21	9,703	-0.22%
2020/11/11	0	0.00	2	69.10	67.90	-2	10,340	-0.02%
2020/11/10	6	67.78	3	69.70	68.10	3	10,724	0.03%
2020/11/09	1	67.90	3	69.20	68.90	-2	11,240	-0.02%
2020/11/06	27	68.74	34	68.13	67.70	-7	11,460	-0.06%
2020/11/05	0	0.00	2	67.50	66.30	-2	11,486	-0.02%
2020/11/03	6	64.87	8	65.76	65.00	-2	11,901	-0.02%
2020/10/30	2	64.50	0	0.00	64.00	2	12,466	0.02%
2020/10/28	12	66.28	0	0.00	66.20	12	12,750	0.09%
2020/10/27	1	67.30	41	66.52	68.00	-40	12,776	-0.31%
2020/10/26	20	68.91	15	67.30	66.90	5	13,043	0.04%
2020/10/23	0	0.00	2	69.50	69.40	-2	13,250	-0.02%
2020/10/22	28	68.40	21	68.97	68.40	7	13,282	0.05%
2020/10/21	76	73.84	30	72.31	69.50	46	13,215	0.35%
2020/10/20	10	70.60	12	71.02	71.00	-2	12,729	-0.02%
2020/10/16	11	69.30	10	69.09	68.60	1	12,720	0.01%
2020/10/15	3	69.07	2	69.90	68.50	1	12,628	0.01%
2020/10/13	0	0.00	6	70.98	70.20	-6	12,454	-0.05%
2020/10/12	1	68.80	0	0.00	68.00	1	12,348	0.01%
2020/10/07	0	0.00	9	68.10	69.50	-9	12,275	-0.07%
2020/10/06	20	66.90	5	66.80	66.40	15	12,241	0.12%
2020/09/30	2	63.90	7	64.23	65.20	-5	12,311	-0.04%
2020/09/29	1	63.70	0	0.00	63.70	1	12,351	0.01%
2020/09/28	11	64.56	1	64.70	65.20	10	12,376	0.08%
2020/09/25	17	66.45	12	67.60	65.00	5	12,408	0.04%
2020/09/24	25	69.02	8	69.88	68.00	17	12,452	0.14%
2020/09/23	14	71.09	23	71.11	71.90	-9	12,462	-0.07%
2020/09/22	17	69.59	10	70.40	68.60	7	12,353	0.06%
2020/09/21	10	68.60	18	70.68	71.20	-8	12,464	-0.06%
2020/09/18	14	71.77	19	71.94	70.60	-5	12,363	-0.04%
2020/09/17	18	73.24	19	72.67	71.10	-1	12,289	-0.01%
2020/09/16	3	71.63	58	68.74	70.30	-55	12,113	-0.45%
2020/09/15	10	66.80	0	0.00	66.80	10	12,036	0.08%
2020/09/14	51	68.05	2	68.30	68.10	49	12,215	0.40%
2020/09/11	3	66.83	0.8	66.30	66.60	2.2	12,511	0.02%
2020/09/10	19	71.66	12	70.48	69.50	7	12,547	0.06%
2020/09/09	1	71.40	0	0.00	71.00	1	12,540	0.01%
2020/09/08	2	71.00	2	70.15	70.20	0	12,480	0.00%
2020/09/07	11	71.32	11	70.41	68.50	0	12,342	0.00%
2020/09/04	40	69.20	52.2	69.28	70.50	-12.2	12,320	-0.10%
2020/09/03	72	72.45	18	70.80	70.50	54	12,474	0.43%
2020/09/02	1	72.00	26	72.72	73.00	-25	12,380	-0.20%
2020/09/01	44	74.55	27	74.15	72.50	17	12,242	0.14%
2020/08/31	59	72.09	100	73.14	73.50	-41	11,881	-0.35%
2020/08/28	2.4	68.12	22	69.05	69.30	-19.6	11,452	-0.17%
2020/08/27	94	69.36	81	69.39	66.80	13	11,349	0.11%
2020/08/26	32	68.04	25	67.84	68.10	7	11,088	0.06%
2020/08/25	39	66.44	67	66.39	68.00	-28	10,874	-0.26%
2020/08/24	18	62.06	10	64.00	63.90	8	10,490	0.08%
2020/08/21	13	63.55	19	64.58	62.80	-6	10,397	-0.06%
2020/08/20	39	63.16	1.1	61.31	62.60	37.9	10,254	0.37%
2020/08/19	35	68.07	48	67.99	65.30	-13	10,087	-0.13%
2020/08/18	50	69.60	11	70.87	67.40	39	9,851	0.40%
2020/08/17	88	69.23	50	69.34	72.50	38	9,610	0.40%
2020/08/14	30	65.30	60	66.83	68.40	-30	9,199	-0.33%
2020/08/13	136	62.39	73	62.43	62.20	63	8,769	0.72%	大買/
2020/08/12	26	56.48	7	56.73	59.00	19	8,148	0.23%
2020/08/11	20	53.95	0	0.00	53.70	20	7,837	0.26%
2020/08/10	23	54.36	8	53.64	54.50	15	7,687	0.20%
2020/08/07	13	52.94	34	53.61	53.80	-21	7,532	-0.28%
2020/08/06	9	52.33	7	52.37	50.80	2	7,271	0.03%
2020/08/05	3	50.40	2	51.10	52.40	1	7,014	0.01%
2020/08/04	1	47.80	5	47.33	47.65	-4	6,718	-0.06%
2020/08/03	10	46.55	0	0.00	46.90	10	6,440	0.16%
2020/07/31	11	46.00	0	0.00	46.55	11	6,389	0.17%
2020/07/30	11	46.70	9	47.54	46.75	2	6,358	0.03%
2020/07/29	11	44.72	45	45.20	46.50	-34	6,142	-0.55%
2020/07/28	5	42.40	100	42.50	42.95	-95	5,892	-1.61%
2020/07/27	0	0.00	50	42.62	42.50	-50	5,856	-0.85%
2020/07/24	10	41.65	2	42.25	41.65	8	5,849	0.14%
2020/07/23	0	0.00	1	42.00	41.85	-1	5,884	-0.02%
2020/07/22	0	0.00	5	42.40	42.20	-5	5,902	-0.08%
2020/07/21	5	40.15	0	0.00	40.25	5	5,859	0.09%
2020/07/20	1	39.30	25	38.48	40.00	-24	5,885	-0.41%
2020/07/17	3	39.58	0	0.00	39.30	3	5,909	0.05%
2020/07/16	8	39.11	7	39.40	39.45	1	5,928	0.02%
2020/07/15	25	40.84	0	0.00	39.80	25	5,889	0.42%
2020/07/14	1	41.20	6	41.83	40.80	-5	5,915	-0.08%
2020/07/10	32	43.08	84	42.36	41.70	-52	5,862	-0.89%
2020/07/09	43	44.44	12	44.42	44.95	31	5,790	0.54%
2020/07/08	20	44.41	10	43.96	44.75	10	5,739	0.17%
2020/07/07	45	42.35	21	42.99	42.75	24	5,627	0.43%
2020/07/06	8	41.57	59	42.69	42.80	-51	5,554	-0.92%
2020/07/03	22	41.52	13	42.63	41.75	9	5,510	0.16%
2020/07/02	87	41.55	14	40.94	41.25	73	5,425	1.35%
2020/07/01	21	39.70	0	0.00	39.30	21	5,310	0.40%
2020/06/30	106	38.37	26	39.92	40.10	80	5,257	1.52%	大買/
2020/06/29	1	38.00	107	37.31	37.80	-106	5,209	-2.03%	大賣/鉅額交易
2020/06/24	1	37.40	0	0.00	37.15	1	5,224	0.02%
2020/06/23	2	37.50	11	37.95	37.50	-9	5,231	-0.17%
2020/06/22	3	37.58	0	0.00	37.20	3	5,196	0.06%
2020/06/19	9	37.71	10	38.07	37.85	-1	5,180	-0.02%
2020/06/18	2	38.53	25	38.42	39.45	-23	4,987	-0.46%
2020/06/17	2	35.75	7	36.11	35.90	-5	4,669	-0.11%
2020/06/16	0	0.00	5	35.00	34.55	-5	4,502	-0.11%
2020/06/12	0	0.00	1	32.50	33.30	-1	4,416	-0.02%
2020/06/11	7	34.29	0	0.00	33.65	7	4,454	0.16%
2020/06/10	32	37.74	15	36.98	35.55	17	4,425	0.38%
2020/06/09	2	36.93	3	36.53	36.65	-1	4,268	-0.02%
2020/06/08	2	35.88	5	36.05	35.65	-3	4,266	-0.07%
2020/06/05	17	36.06	14	35.88	35.50	3	4,345	0.07%
2020/06/04	13	35.10	25	35.56	35.85	-12	4,346	-0.28%
2020/06/03	33	35.54	12	35.42	34.90	21	4,323	0.49%
2020/06/02	2	34.88	0	0.00	35.05	2	4,203	0.05%
2020/06/01	137	35.43	2	35.30	35.50	135	4,134	3.27%	大買/鉅額交易
2020/05/29	4	35.89	9	36.07	36.15	-5	4,056	-0.12%
2020/05/28	10	34.00	14	34.16	35.00	-4	3,942	-0.10%
2020/05/27	5	33.93	10	34.00	33.45	-5	3,800	-0.13%
2020/05/26	10	33.30	0	0.00	33.25	10	3,756	0.27%
2020/05/25	0	0.00	1	32.65	32.80	-1	3,677	-0.03%
2020/05/22	2	32.08	0	0.00	31.20	2	3,647	0.05%
2020/05/21	18	30.81	18	30.20	31.90	0	3,642	0.00%
2020/05/13	1	31.90	1	31.40	31.60	0	3,513	0.00%
2020/05/08	3	33.50	6	33.55	32.80	-3	3,435	-0.09%
2020/05/06	2	33.25	2	33.48	33.20	0	3,421	0.00%
2020/05/05	2	33.95	2	34.43	34.00	0	3,389	0.00%
2020/04/28	5	32.98	0	0.00	33.30	5	3,216	0.16%
2020/04/23	0	0.00	1	31.10	31.65	-1	3,276	-0.03%
2020/04/22	0	0.00	1	29.60	30.80	-1	3,273	-0.03%
2020/04/21	0	0.00	3	29.48	29.50	-3	3,234	-0.09%
2020/04/15	0	0.00	5	31.98	31.95	-5	3,167	-0.16%
2020/04/14	8	31.36	0	0.00	31.50	8	3,148	0.25%
2020/04/13	0	0.00	1	29.40	30.00	-1	3,105	-0.03%
2020/04/10	0	0.00	2	30.88	30.70	-2	3,082	-0.06%
2020/04/07	5	29.50	5	30.00	30.55	0	3,067	0.00%
2020/04/06	3	26.68	0	0.00	27.80	3	2,988	0.10%
2020/04/01	0	0.00	3	25.43	25.30	-3	2,921	-0.10%
2020/03/31	0	0.00	1	27.35	26.55	-1	2,890	-0.03%
2020/03/30	3	24.05	0	0.00	25.10	3	2,764	0.11%
2020/03/27	0	0.00	9	24.28	24.00	-9	2,750	-0.33%
2020/03/26	0	0.00	1	23.90	24.50	-1	2,734	-0.04%
2020/03/24	2	21.95	0	0.00	22.15	2	3,032	0.07%
2020/03/23	0	0.00	2	21.10	20.90	-2	3,120	-0.06%
2020/03/20	1	22.60	0	0.00	23.20	1	3,200	0.03%
2020/03/19	0	0.00	1	21.80	21.80	-1	3,453	-0.03%
2020/03/17	4	26.40	0	0.00	25.40	4	3,991	0.10%
2020/03/16	4	30.09	2	30.18	28.20	2	3,997	0.05%
2020/03/13	4	29.58	0	0.00	31.25	4	3,945	0.10%
2020/03/12	0	0.00	2	33.28	32.50	-2	3,852	-0.05%
2020/03/11	5	33.29	2	33.58	35.45	3	3,867	0.08%
2020/03/10	3	31.05	0	0.00	32.65	3	3,761	0.08%
2020/03/09	0	0.00	1	32.15	31.15	-1	3,662	-0.03%
2020/03/06	0	0.00	2	32.78	32.80	-2	3,652	-0.05%
2020/03/05	3	33.77	0	0.00	33.05	3	3,693	0.08%
2020/03/04	0	0.00	1	32.95	32.85	-1	3,694	-0.03%
2020/03/02	0	0.00	1	31.65	32.25	-1	3,682	-0.03%
2020/02/27	1	32.80	0	0.00	31.90	1	3,673	0.03%
2020/02/25	0	0.00	1	33.20	33.40	-1	3,622	-0.03%
2020/02/06	1	37.90	0	0.00	37.90	1	3,939	0.03%
2020/02/03	2	34.30	4	34.28	36.50	-2	4,168	-0.05%
2020/01/31	0	0.00	1	38.45	37.20	-1	4,529	-0.02%
2020/01/30	6	38.34	2	38.95	37.50	4	4,568	0.09%
2020/01/20	0	0.00	6	41.83	41.60	-6	4,567	-0.13%
2020/01/17	1	40.10	7	40.14	39.90	-6	4,563	-0.13%
2020/01/14	0	0.00	5	38.00	38.50	-5	4,783	-0.10%
2020/01/13	1	37.30	6	37.11	37.40	-5	4,853	-0.10%
2020/01/09	5	36.00	0	0.00	35.90	5	5,147	0.10%
2020/01/06	5	37.00	0	0.00	37.10	5	6,662	0.08%
2019/12/31	5	39.00	3	38.47	39.00	2	7,504	0.03%
2019/12/30	1	39.70	0	0.00	39.85	1	7,489	0.01%
2019/12/27	2	39.35	0	0.00	39.20	2	7,535	0.03%
2019/12/23	0	0.00	10	40.00	39.00	-10	7,707	-0.13%
2019/12/20	5	39.00	10	39.50	39.80	-5	7,716	-0.06%
2019/12/19	20	39.65	1	39.35	39.05	19	7,609	0.25%
2019/12/18	1	43.00	6	43.32	43.35	-5	7,431	-0.07%
2019/12/17	2	43.45	2	43.28	43.10	0	7,484	0.00%
2019/12/16	3	43.27	14	42.91	43.20	-11	7,401	-0.15%
2019/12/13	15	42.19	6	42.37	41.15	9	7,155	0.13%
2019/12/12	9	39.42	3	40.60	40.85	6	6,894	0.09%
2019/12/03	0	0.00	2	35.38	35.75	-2	7,256	-0.03%
2019/12/02	0	0.00	6	35.50	35.40	-6	7,328	-0.08%
2019/11/21	0	0.00	7	36.05	36.50	-7	7,819	-0.09%
2019/11/19	0	0.00	1	36.85	36.65	-1	8,003	-0.01%
2019/11/14	1	37.00	0	0.00	37.15	1	8,468	0.01%
2019/11/11	0	0.00	60	36.11	36.40	-60	9,150	-0.66%
2019/11/08	5	37.95	5	38.22	38.10	0	9,222	0.00%
2019/11/07	1	37.40	1	37.50	37.50	0	9,447	0.00%
2019/11/06	4	37.65	0	0.00	38.00	4	9,661	0.04%
2019/11/05	8	37.95	0	0.00	38.20	8	9,871	0.08%
2019/11/01	5	38.20	8	37.66	38.00	-3	10,398	-0.03%
2019/10/31	7	38.21	0	0.00	37.40	7	10,604	0.07%
2019/10/30	11	38.06	68	37.95	37.60	-57	11,345	-0.50%
2019/10/29	1	41.95	1	42.95	41.00	0	11,324	0.00%
2019/10/28	1	42.45	10	42.60	42.45	-9	11,523	-0.08%
2019/10/25	4	42.03	21	42.17	41.50	-17	11,500	-0.15%
2019/10/24	2	44.15	1	43.30	43.10	1	11,493	0.01%
2019/10/23	1	44.50	0	0.00	43.80	1	11,480	0.01%
2019/10/22	1	43.10	16	43.89	43.90	-15	11,430	-0.13%
2019/10/21	2	45.38	5	44.31	44.20	-3	11,398	-0.03%
2019/10/18	0	0.00	0	44.80	44.95	0	11,464	0.00%
2019/10/17	1	44.10	27	44.00	44.55	-26	11,485	-0.23%
2019/10/16	33	46.02	6	45.08	43.50	27	11,466	0.24%
2019/10/15	118	42.05	30	42.59	43.45	88	10,853	0.81%	大買/
2019/10/14	70	40.27	24	39.54	39.50	46	10,371	0.44%
2019/10/09	4	38.58	0	0.00	38.35	4	10,313	0.04%
2019/10/08	26	40.73	32	38.82	37.30	-6	10,275	-0.06%
2019/10/07	15	38.86	4	38.76	39.60	11	9,884	0.11%
2019/09/26	1	36.90	0	0.00	36.55	1	10,049	0.01%
2019/09/25	0	0.00	0.4	37.45	37.65	-0.4	10,105	0.00%
2019/09/24	0	0.00	0.4	37.15	37.40	-0.4	10,136	0.00%
2019/09/20	3	38.90	5	38.67	38.45	-2	10,035	-0.02%
2019/09/17	2	37.35	0	0.00	37.15	2	9,763	0.02%
2019/09/16	0	0.00	14	38.35	38.20	-14	9,684	-0.14%
2019/09/12	6	39.95	8	39.56	39.20	-2	9,625	-0.02%
2019/09/11	4	39.15	3	39.00	39.00	1	9,314	0.01%
2019/09/10	1	34.90	2	37.10	37.65	-1	9,092	-0.01%
2019/09/09	1	37.30	0	0.00	36.90	1	8,909	0.01%
2019/09/06	10	38.00	10	37.65	37.35	0	8,868	0.00%
2019/09/05	3	38.05	5	37.88	37.80	-2	8,807	-0.02%
2019/09/03	10	38.15	10	37.20	37.20	0	8,612	0.00%
2019/08/30	1	36.95	0	0.00	37.30	1	8,486	0.01%
2019/08/29	6	37.57	1	37.00	37.05	5	8,397	0.06%
2019/08/28	20	38.23	11	39.68	38.05	9	8,289	0.11%
2019/08/26	1	38.40	0	0.00	37.00	1	8,056	0.01%
2019/08/23	4	39.75	0	0.00	39.60	4	7,933	0.05%
2019/08/20	8	41.05	0	0.00	40.10	8	7,552	0.11%
2019/08/19	9	42.36	0	0.00	41.90	9	7,402	0.12%
2019/08/16	29	41.78	29	41.70	41.70	0	7,134	0.00%
2019/08/15	11	39.42	27.7	39.29	39.50	-16.7	6,816	-0.24%
2019/08/14	20	40.43	21	40.37	40.50	-1	6,681	-0.01%
2019/08/13	35	38.27	35	38.57	38.60	0	6,335	0.00%
2019/08/12	16	40.34	16	38.31	37.50	0	6,146	0.00%
2019/08/08	10	37.88	10	38.63	39.25	0	5,860	0.00%
2019/08/07	20	36.90	15	36.27	35.70	5	5,612	0.09%
2019/08/06	13	36.19	15	33.97	36.00	-2	5,343	-0.04%
2019/08/05	1	38.50	17	38.56	37.40	-16	4,944	-0.32%
2019/08/02	29	42.16	36	41.37	39.55	-7	4,705	-0.15%
2019/08/01	144	42.55	124	42.72	42.90	20	4,364	0.46%	大買/大賣/
2019/07/31	28	37.82	62	39.09	39.90	-34	3,490	-0.97%
2019/07/30	101	36.50	70	37.13	36.75	31	3,115	0.99%	大買/
2019/07/26	10	34.35	10	33.55	33.55	0	2,786	0.00%
2019/07/25	20	33.56	42	32.86	32.80	-22	2,671	-0.82%
2019/07/23	10	33.66	0	33.80	33.95	10	2,509	0.40%
2019/07/22	9	33.34	9	33.72	33.55	0	2,412	0.00%
2019/07/19	10	30.65	10	30.95	32.80	0	2,226	0.00%
2019/07/18	64	31.91	43	32.93	30.30	21	2,079	1.01%
2019/07/17	15	29.60	176	29.78	30.00	-161	1,856	-8.67%	大賣/鉅額交易
2019/07/16	10	26.35	65	27.06	27.30	-55	1,670	-3.29%
2019/07/15	3	26.00	4	26.06	26.40	-1	1,554	-0.06%
2019/07/12	26	25.33	2	26.70	25.20	24	1,419	1.69%
2019/07/11	41	25.32	38	25.13	25.40	3	1,318	0.23%
2019/07/10	175	25.48	0	0.00	25.40	175	1,228	14.24%	大買/鉅額交易
2019/07/09	4	25.00	7	26.34	26.50	-3	1,049	-0.29%
2019/07/08	17	24.75	14	25.12	25.80	3	890	0.34%
2019/07/05	25	23.52	0	24.35	24.50	25	770	3.24%
2019/07/04	0	0.00	1	23.25	23.25	-1	667	-0.15%
2019/07/03	3	22.57	4	22.71	22.80	-1	561	-0.18%
2019/07/02	0	0.00	1	22.00	21.95	-1	440	-0.23%
2019/05/23	0	0.00	1	17.35	17.50	-1	312	-0.32%
2019/05/07	0	0.00	1	18.60	18.60	-1	306	-0.33%
2019/03/27	0.2	18.75	0	0.00	18.80	0.2	179	0.12%
2019/03/25	0	0.00	1	18.65	18.70	-1	163	-0.61%
2019/03/04	0	0.00	0.4	18.30	18.45	-0.4	131	-0.32%
2018/12/05	0	0.00	0	18.00	18.10	0	396	0.00%
2018/11/09	0	0.00	2	16.85	17.00	-2	431	-0.46%
2018/11/08	2	16.85	0	0.00	16.95	2	428	0.47%
2018/08/24	0	16.90	0	0.00	16.90	0	1,037	0.00%
2018/08/02	0	0.00	5	18.55	18.45	-5	887	-0.56%
2018/07/27	0	0.00	0	19.10	19.20	0	840	0.00%
2018/07/26	0	0.00	8.4	18.75	18.80	-8.4	816	-1.03%
2018/07/20	0	0.00	1	18.25	18.25	-1	772	-0.13%
2018/07/17	7	17.96	0	17.90	17.95	7	715	0.98%
2018/06/14	10	17.00	10	16.95	16.75	0	456	0.00%
2018/06/01	0	0.00	6	15.70	15.75	-6	370	-1.62%
2018/03/29	0	0.00	1	16.70	16.70	-1	454	-0.22%
2018/03/28	2	16.60	0	0.00	16.60	2	445	0.45%
2018/03/21	0	0.00	0	16.25	16.40	0	412	0.00%
2018/01/25	1	17.65	0	0.00	17.35	1	335	0.30%
2018/01/23	0	0.00	2	17.35	18.05	-2	318	-0.63%
2018/01/16	1	17.15	0	0.00	17.20	1	294	0.34%