精元 (2387)-元大-南京券商分點個股進出

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
64.0
漲跌
▲0.8
漲幅
+1.27%
成交量
1,673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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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	4	63.20	2	62.90	62.70	2	862	0.23%
2024/11/19	8	63.69	7	63.49	63.30	1	842	0.12%
2024/11/18	2	61.90	0	0.00	62.70	2	812	0.25%
2024/11/15	0	0.00	1	61.70	62.20	-1	804	-0.12%
2024/11/14	0	0.00	1	61.20	61.10	-1	700	-0.14%
2024/11/12	7	59.74	9	59.66	59.70	-2	634	-0.31%
2024/11/08	2	56.30	0	0.00	56.00	2	591	0.34%
2024/10/25	0	0.00	1	56.60	56.70	-1	701	-0.14%
2024/10/16	0	0.00	1	55.10	56.10	-1	743	-0.13%
2024/09/19	0	0.00	2	56.70	57.30	-2	904	-0.22%
2024/09/11	1	57.40	1	57.10	56.90	0	923	0.00%
2024/09/10	2	59.00	0	0.00	58.40	2	913	0.22%
2024/08/28	0	0.00	1	59.80	59.60	-1	934	-0.11%
2024/08/26	0	0.00	20	60.00	59.40	-20	945	-2.11%
2024/08/23	20	59.37	0	0.00	59.80	20	945	2.12%
2024/08/22	2	60.20	22	60.25	59.80	-20	947	-2.11%
2024/08/21	20	59.40	0	0.00	58.90	20	942	2.12%
2024/08/16	0	0.00	10.4	58.99	58.50	-10.4	927	-1.12%
2024/08/15	10	58.80	0	0.00	58.50	10	924	1.08%
2024/08/13	0	0.00	10	58.40	58.80	-10	931	-1.07%
2024/08/12	0	0.00	49	57.61	57.60	-49	913	-5.37%
2024/08/09	35	56.39	0	0.00	57.00	35	900	3.89%
2024/08/07	24	54.10	10.1	53.61	54.90	13.9	908	1.53%
2024/08/06	10	50.70	8	50.56	52.00	2	913	0.22%
2024/08/05	0	0.00	1.3	51.98	51.80	-1.3	915	-0.14%
2024/07/19	40	57.30	0	0.00	55.50	40	900	4.44%
2024/07/18	60	57.46	2	57.40	57.80	58	892	6.50%
2024/07/16	0	0.00	12	58.40	58.90	-12	903	-1.33%
2024/07/12	12	56.90	0	0.00	57.70	12	903	1.33%
2024/07/09	36	57.81	0	0.00	56.50	36	931	3.86%
2024/06/11	0	0.00	1	59.90	59.80	-1	1,230	-0.08%
2024/06/04	0	0.00	1	60.70	60.70	-1	1,353	-0.07%
2024/05/29	0	0.00	2	62.00	62.00	-2	1,460	-0.14%
2024/05/28	1	62.10	0	0.00	62.10	1	1,480	0.07%
2024/05/21	1	62.10	0	0.00	62.00	1	1,665	0.06%
2024/05/20	1	62.60	1	63.30	62.60	0	1,691	0.00%
2024/05/13	1	62.00	1	62.20	62.20	0	1,921	0.00%
2024/05/10	2	63.80	0	0.00	63.20	2	1,921	0.10%
2024/05/09	0	0.00	3	63.87	63.00	-3	1,914	-0.16%
2024/04/26	0	0.00	2	61.00	60.70	-2	1,874	-0.11%
2024/04/23	13	58.95	0	0.00	59.40	13	1,895	0.69%
2024/04/18	30	60.29	0	0.00	60.20	30	1,884	1.59%
2024/04/17	40	60.48	0	0.00	60.70	40	1,893	2.11%
2024/04/16	20	59.40	0	0.00	59.40	20	1,939	1.03%
2024/04/15	15	61.87	0	0.00	61.30	15	1,928	0.78%
2024/04/11	2	61.85	0	0.00	62.10	2	2,036	0.10%
2024/04/10	1	63.50	0	0.00	62.70	1	2,056	0.05%
2024/04/03	0	0.00	1	62.90	62.90	-1	2,069	-0.05%
2024/03/28	1	63.50	11	64.11	63.70	-10	2,119	-0.47%
2024/03/27	1	63.30	0	0.00	64.20	1	2,174	0.05%
2024/03/26	1	65.70	182	63.02	63.00	-181	2,217	-8.16%	大賣/鉅額交易
2024/03/25	14	65.73	0	0.00	66.10	14	2,399	0.58%
2024/03/22	179	66.09	1.5	65.80	65.80	177.5	2,405	7.38%	大買/鉅額交易
2024/03/20	5	63.70	30	64.10	63.60	-25	2,403	-1.04%
2024/03/19	1	62.00	2	61.80	62.00	-1	2,706	-0.04%
2024/03/18	11	60.60	1	59.80	61.10	10	3,007	0.33%
2024/03/15	20	60.15	0.1	60.10	60.00	19.9	3,015	0.66%
2024/03/14	0.1	60.90	0	0.00	60.00	0.1	3,023	0.00%
2024/03/13	0	0.00	1	60.30	60.30	-1	3,032	-0.03%
2024/03/11	20	62.35	3	62.20	61.30	17	3,028	0.56%
2024/03/07	10	64.20	1	64.68	64.90	9	2,993	0.30%
2024/03/06	11	64.58	10	65.50	64.70	1	2,991	0.03%
2024/03/05	0	64.30	0	0.00	64.60	0	2,959	0.00%
2024/03/04	50	64.52	0	0.00	64.10	50	2,941	1.70%
2024/03/01	10	63.80	0	0.00	63.90	10	2,921	0.34%
2024/02/29	0	0.00	1	63.90	64.30	-1	2,931	-0.03%
2024/02/27	3	64.53	3	64.23	64.00	0	2,922	0.00%
2024/02/26	62	64.10	2	64.50	64.80	60	2,903	2.07%
2024/02/23	0	0.00	8	62.60	61.90	-8	2,833	-0.28%
2024/02/22	0	0.00	8	63.03	62.90	-8	2,831	-0.28%
2024/02/21	5	62.40	0	0.00	62.00	5	2,847	0.18%
2024/02/16	34	60.88	36	61.54	61.70	-2	2,911	-0.07%
2024/02/15	5	59.60	21.3	59.44	59.50	-16.3	2,838	-0.57%
2024/01/30	0.1	56.60	0	0.00	56.50	0.1	3,157	0.00%
2024/01/29	0.1	56.93	0	0.00	56.80	0.1	3,167	0.00%
2024/01/24	0	57.20	0	0.00	57.10	0	3,194	0.00%
2024/01/23	0	0.00	5	56.70	56.80	-5	3,219	-0.16%
2024/01/22	1	57.30	0	0.00	57.30	1	3,219	0.03%
2024/01/18	0	55.40	0	0.00	55.30	0	3,204	0.00%
2024/01/17	0	55.90	0	0.00	55.70	0	3,191	0.00%
2024/01/16	1	57.00	0	0.00	56.80	1	3,177	0.03%
2024/01/10	10	56.80	0	0.00	56.50	10	3,174	0.32%
2024/01/05	1	59.50	3.1	59.79	59.20	-2.1	3,063	-0.07%
2024/01/04	0	58.18	1	57.30	57.70	-1	2,995	-0.03%
2024/01/03	0.1	59.14	0	0.00	58.80	0.1	2,962	0.00%
2024/01/02	1	60.20	0	0.00	59.50	1	2,947	0.03%
2023/12/22	5	60.99	5.1	59.88	59.30	-0.1	2,838	0.00%
2023/12/21	0	0.00	4	60.75	60.60	-4	2,778	-0.14%
2023/12/20	18.1	60.69	8.2	60.87	60.20	10	2,720	0.37%
2023/12/19	0.1	58.40	0	0.00	58.40	0.1	2,501	0.00%
2023/12/18	0	0.00	5	58.10	58.10	-5	2,467	-0.20%
2023/12/15	0.1	59.50	4	59.25	58.50	-3.9	2,461	-0.16%
2023/12/14	14	61.51	4	61.60	59.50	10	2,421	0.41%
2023/12/13	11	58.96	15	60.89	62.80	-4	2,101	-0.19%
2023/12/07	1	56.60	2	56.95	56.60	-1	2,007	-0.05%
2023/12/06	0	0.00	1	56.40	56.80	-1	2,014	-0.05%
2023/12/05	3	54.80	0	0.00	55.10	3	2,039	0.15%
2023/11/30	5	55.06	0	0.00	55.30	5	2,056	0.24%
2023/11/29	0	0.00	2	55.30	54.90	-2	2,047	-0.10%
2023/11/17	5	58.00	3	57.37	58.20	2	1,951	0.10%
2023/11/16	2	56.90	6	57.03	56.80	-4	1,896	-0.21%
2023/11/15	2	57.00	2	56.35	56.40	0	1,861	0.00%
2023/11/14	3	56.40	8	55.98	56.20	-5	1,814	-0.28%
2023/11/13	26	56.81	29	56.02	55.90	-3	1,779	-0.17%
2023/11/10	2	53.60	11	52.31	53.70	-9	1,556	-0.58%
2023/11/06	1	50.00	5	50.20	50.20	-4	1,544	-0.26%
2023/11/03	0	0.00	5	49.85	49.75	-5	1,532	-0.33%
2023/11/02	0	0.00	6	50.00	50.10	-6	1,517	-0.40%
2023/11/01	2	49.85	2	50.10	49.75	0	1,507	0.00%
2023/10/31	12	50.23	3	50.18	49.40	9	1,496	0.60%
2023/10/30	0	0.00	1	49.20	49.25	-1	1,471	-0.07%
2023/10/27	0	0.00	1	48.80	48.15	-1	1,466	-0.07%
2023/10/26	0	0.00	1	48.10	47.90	-1	1,468	-0.07%
2023/10/20	1	46.95	0	0.00	47.30	1	1,516	0.07%
2023/10/18	1	47.70	1	48.60	48.60	0	1,521	0.00%
2023/10/11	0	0.00	1	48.20	47.95	-1	1,522	-0.07%
2023/10/05	0	0.00	1	48.50	48.10	-1	1,551	-0.06%
2023/10/02	7	47.46	0	0.00	47.80	7	1,690	0.41%
2023/09/18	0	0.00	1	52.10	51.80	-1	1,705	-0.06%
2023/09/15	1	50.70	1.1	51.30	51.50	-0.1	1,666	0.00%
2023/09/14	1.1	51.20	0	0.00	51.30	1.1	1,639	0.06%
2023/09/13	7	50.26	15	50.33	50.80	-8	1,572	-0.51%
2023/09/12	1	47.50	0	0.00	47.70	1	1,405	0.07%
2023/09/11	0	0.00	1	47.83	46.85	-1	1,392	-0.08%
2023/09/07	1	46.80	0	0.00	47.00	1	1,321	0.08%
2023/09/06	5	46.10	0	0.00	46.80	5	1,314	0.38%
2023/09/05	0	0.00	1	44.90	46.00	-1	1,291	-0.08%
2023/09/01	1	44.05	0	0.00	44.30	1	1,249	0.08%
2023/08/28	5	45.10	0	0.00	44.50	5	1,247	0.40%
2023/08/25	0	0.00	2	45.15	44.90	-2	1,229	-0.16%
2023/08/24	0	0.00	4	44.91	44.70	-4	1,225	-0.33%
2023/08/23	0	44.70	1	44.85	44.75	-1	1,211	-0.08%
2023/08/18	0	0.00	3	45.00	45.00	-3	1,191	-0.25%
2023/08/17	0	0.00	2	45.00	45.15	-2	1,181	-0.17%
2023/08/16	4	44.00	0	0.00	44.65	4	1,159	0.35%
2023/08/14	2	44.00	2	43.30	43.35	0	1,113	0.00%
2023/08/11	1	43.90	10	44.03	43.90	-9	1,083	-0.83%
2023/08/02	1	41.40	0	0.00	41.55	1	1,347	0.07%
2023/07/25	12	43.27	2	43.30	43.20	10	1,396	0.72%
2023/07/11	1	40.80	0	0.00	40.85	1	1,409	0.07%
2023/07/10	4	44.80	1	44.95	44.95	3	1,380	0.22%
2023/07/05	1	45.15	0	0.00	45.10	1	1,253	0.08%
2023/06/27	0	0.00	2	42.95	42.85	-2	1,264	-0.16%
2023/06/16	0	0.00	1	43.20	43.00	-1	1,405	-0.07%
2023/06/15	5	43.42	10	43.40	43.40	-5	1,460	-0.34%
2023/06/14	0	0.00	2	43.25	43.40	-2	1,456	-0.14%
2023/06/12	1	42.30	0	0.00	42.40	1	1,447	0.07%
2023/05/31	0	0.00	1	41.25	41.55	-1	1,446	-0.07%
2023/05/30	1	41.25	0	0.00	41.25	1	1,452	0.07%
2023/05/29	1	41.15	3	41.45	41.50	-2	1,443	-0.14%
2023/05/18	1	40.55	1	40.35	40.25	0	1,410	0.00%
2023/05/17	0	0.00	1	40.45	40.40	-1	1,400	-0.07%
2023/05/16	1	40.25	0	0.00	40.25	1	1,391	0.07%
2023/05/15	0	0.00	2	40.30	40.40	-2	1,381	-0.14%
2023/05/12	1	40.20	0	0.00	40.80	1	1,374	0.07%
2023/05/10	17	42.98	0	0.00	42.80	17	1,252	1.36%
2023/05/09	1	47.45	0	0.00	47.45	1	1,109	0.09%
2023/05/05	0	0.00	1	45.65	45.45	-1	1,024	-0.10%
2023/05/04	10	45.40	1	45.65	45.65	9	1,024	0.88%
2023/05/03	0	0.00	1	45.20	45.35	-1	1,000	-0.10%
2023/05/02	0	0.00	1	44.55	44.55	-1	958	-0.10%
2023/04/21	0	0.00	1	43.50	43.70	-1	887	-0.11%
2023/04/19	0	0.00	1	44.70	44.65	-1	861	-0.12%
2023/04/14	2	45.98	0.2	45.95	45.80	1.8	795	0.23%
2023/04/13	0.2	45.30	1	45.20	45.15	-0.8	752	-0.11%
2023/04/11	1	44.45	0	0.00	44.45	1	701	0.14%
2023/04/06	0	0.00	1	44.20	44.45	-1	679	-0.15%
2023/03/31	0	0.00	1	44.40	44.30	-1	671	-0.15%
2023/03/30	0	0.00	1	44.00	44.15	-1	660	-0.15%
2023/03/28	0	0.00	0	43.40	43.50	0	634	0.00%
2023/03/23	1	43.80	0	0.00	43.80	1	568	0.18%
2023/03/22	0	0.00	2	43.55	43.60	-2	554	-0.36%
2023/03/21	1	43.50	0	0.00	43.55	1	520	0.20%
2023/03/20	1	42.05	1	41.80	42.05	0	463	0.00%
2023/03/16	3	38.77	0	0.00	38.90	3	417	0.72%
2023/03/13	0	0.00	2	39.05	39.40	-2	427	-0.47%
2023/03/02	0	0.00	1	39.30	39.80	-1	441	-0.23%
2023/03/01	1	39.00	0	0.00	39.15	1	439	0.23%
2023/02/24	0	0.00	1	39.15	39.20	-1	445	-0.22%
2023/02/20	1	39.30	0	0.00	39.30	1	479	0.21%
2023/02/17	0	0.00	1	38.95	39.20	-1	491	-0.20%
2023/02/16	1	38.85	0	0.00	38.85	1	500	0.20%
2023/01/31	1	38.05	1	38.40	38.45	0	623	0.00%
2023/01/30	0	0.00	2	38.33	38.25	-2	624	-0.32%
2023/01/12	1	38.10	0	0.00	38.10	1	647	0.15%
2023/01/11	1	38.10	0	0.00	38.10	1	654	0.15%
2023/01/09	0	0.00	6	38.60	38.80	-6	651	-0.92%
2022/12/20	3	40.50	0	0.00	39.60	3	740	0.41%
2022/12/15	0	0.00	1	41.10	41.30	-1	774	-0.13%
2022/12/14	1	40.80	0	0.00	40.95	1	788	0.13%
2022/12/09	0	0.00	3	41.20	40.75	-3	890	-0.34%
2022/12/07	0	0.00	0.5	40.21	39.45	-0.5	922	-0.05%
2022/12/01	1	41.00	0	0.00	40.60	1	1,010	0.10%
2022/11/28	0	0.00	1	41.10	41.20	-1	981	-0.10%
2022/11/17	1	40.20	1	40.50	40.65	0	1,008	0.00%
2022/11/16	1	40.25	2	40.48	40.60	-1	1,001	-0.10%
2022/11/15	1	40.25	0	0.00	40.40	1	994	0.10%
2022/11/11	0.5	40.35	0	0.00	40.25	0.5	980	0.05%
2022/11/10	1	40.20	0	0.00	40.25	1	954	0.10%
2022/10/12	0.1	35.55	0	0.00	36.05	0.1	1,143	0.01%
2022/10/11	0	35.70	0	0.00	35.55	0	1,157	0.00%
2022/10/07	0	0.00	3	37.25	37.15	-3	1,232	-0.24%
2022/09/28	0.1	36.00	5	35.50	35.10	-4.9	1,259	-0.39%
2022/09/26	0.1	37.40	0	0.00	36.80	0.1	1,236	0.01%
2022/09/23	1	38.75	0	0.00	38.05	1	1,232	0.08%
2022/09/21	7	40.37	5	40.20	39.60	2	1,208	0.17%
2022/09/16	5	40.62	0	0.00	40.80	5	1,105	0.45%
2022/09/15	2	40.35	0	0.00	40.40	2	1,070	0.19%
2022/09/13	1	40.00	0	0.00	39.80	1	1,021	0.10%
2022/09/12	3	39.50	0	0.00	39.55	3	979	0.31%
2022/09/05	0	0.00	0.2	37.50	37.25	-0.2	892	-0.02%
2022/09/02	0	0.00	0.3	38.00	37.90	-0.3	890	-0.03%
2022/08/31	0	0.00	2	38.60	38.65	-2	892	-0.22%
2022/08/29	0	0.00	1	37.40	37.55	-1	882	-0.11%
2022/08/26	5	39.23	1	39.00	38.65	4	876	0.46%
2022/08/24	0.3	36.58	0	0.00	36.50	0.3	823	0.04%
2022/08/19	0	0.00	1	37.65	37.60	-1	821	-0.12%
2022/08/18	0	0.00	0.1	37.60	37.70	-0.1	820	-0.01%
2022/08/15	1.1	37.31	0	0.00	37.60	1.1	804	0.13%
2022/08/12	0.2	38.18	0	0.00	38.10	0.2	787	0.03%
2022/08/11	4	38.58	0	0.00	38.10	4	780	0.51%
2022/08/10	1	40.95	2	40.35	41.10	-1	728	-0.14%
2022/08/04	0	0.00	0.5	36.27	35.90	-0.5	614	-0.08%
2022/08/02	1.1	37.96	1	37.40	37.40	0.1	612	0.01%
2022/08/01	1	38.60	0	0.00	38.50	1	608	0.16%
2022/07/18	0.3	37.53	0	0.00	37.50	0.3	516	0.06%
2022/07/15	0.2	38.53	0	0.00	38.40	0.2	500	0.04%
2022/07/07	1	33.80	1	34.35	35.00	0	356	0.00%
2022/06/22	0	0.00	1	35.25	35.25	-1	358	-0.28%
2022/06/21	1	35.05	0	0.00	35.95	1	363	0.27%
2022/05/23	0	35.90	0	0.00	35.80	0	414	0.01%
2022/05/16	2	35.85	0	0.00	35.80	2	421	0.47%
2022/05/12	0	0.00	1	35.45	35.25	-1	428	-0.23%
2022/05/05	0	0.00	1	37.20	37.30	-1	419	-0.24%
2022/04/28	0	0.00	1	37.10	37.00	-1	433	-0.23%
2022/04/27	1	36.00	2	35.75	36.50	-1	435	-0.23%
2022/04/22	2	39.38	1	39.55	39.25	1	429	0.23%
2022/04/19	1	39.55	0	0.00	39.60	1	436	0.23%
2022/03/30	1	42.85	1	42.25	42.25	0	701	0.00%
2022/03/28	0	0.00	1	41.45	42.15	-1	707	-0.14%
2022/03/25	1	41.80	0	0.00	41.80	1	715	0.14%
2022/03/24	0	0.00	1	42.00	41.95	-1	728	-0.14%
2022/03/21	0	0.00	3	41.50	41.45	-3	738	-0.41%
2022/03/17	0	0.00	2	40.88	41.10	-2	790	-0.25%
2022/03/04	0	0.00	1	40.95	40.85	-1	1,273	-0.08%
2022/03/03	1	42.05	0	0.00	41.90	1	1,275	0.08%
2022/02/22	1	42.30	0	0.00	42.15	1	1,285	0.08%
2022/02/10	5	44.83	1	45.10	44.60	4	1,306	0.31%
2022/01/25	1	43.20	0	0.00	43.15	1	1,297	0.08%
2022/01/17	0	0.00	1	45.50	45.75	-1	1,278	-0.08%
2022/01/14	0	0.00	2	45.10	45.00	-2	1,279	-0.16%
2022/01/13	1	45.95	0	0.00	45.95	1	1,282	0.08%
2022/01/12	0	0.00	2	46.18	46.30	-2	1,298	-0.15%
2022/01/11	1	46.80	1	47.35	46.80	0	1,300	0.00%
2022/01/07	1	45.90	0	0.00	46.30	1	1,290	0.08%
2022/01/06	1	46.95	0	0.00	47.00	1	1,279	0.08%
2022/01/05	2	47.68	5	47.35	47.65	-3	1,272	-0.24%
2022/01/04	3	49.18	4	49.04	48.80	-1	1,248	-0.08%
2022/01/03	0	0.00	1	48.15	48.85	-1	1,180	-0.08%
2021/12/30	5	47.85	0	0.00	47.70	5	1,136	0.44%
2021/12/28	3	46.42	3	46.28	46.60	0	1,106	0.00%
2021/12/14	2	45.10	1	45.00	44.95	1	1,025	0.10%
2021/12/13	1	46.10	0	0.00	46.50	1	1,005	0.10%
2021/12/10	1	48.75	0	0.00	48.05	1	974	0.10%
2021/12/09	2	48.98	0	0.00	48.75	2	964	0.21%
2021/12/08	2	49.25	2	49.10	49.30	0	929	0.00%
2021/12/07	19	48.69	20	49.85	50.30	-1	800	-0.12%
2021/12/06	1	46.25	1	45.75	45.80	0	632	0.00%
2021/12/03	1	45.85	0	0.00	46.45	1	626	0.16%
2021/12/02	7	47.39	1	46.05	45.90	6	615	0.97%
2021/12/01	3	46.93	3	46.95	46.95	0	594	0.00%
2021/11/25	1	44.05	0	0.00	44.25	1	490	0.20%
2021/11/16	0	0.00	1	43.10	43.85	-1	492	-0.20%
2021/11/15	1	42.65	0	0.00	42.70	1	509	0.20%
2021/09/08	0	0.00	15	46.60	45.85	-15	1,642	-0.91%
2021/08/27	1	47.30	0	0.00	47.25	1	1,717	0.06%
2021/08/26	2	47.30	0	0.00	47.20	2	1,771	0.11%
2021/08/20	0	0.00	1	46.45	46.60	-1	1,786	-0.06%
2021/08/19	2	47.33	1	48.85	46.60	1	1,782	0.06%
2021/08/18	2	47.95	0	0.00	48.85	2	1,765	0.11%
2021/08/17	1	48.35	0	0.00	47.85	1	1,753	0.06%
2021/08/16	1	49.50	0	0.00	48.45	1	1,748	0.06%
2021/08/13	7	50.56	0	0.00	50.60	7	1,713	0.41%
2021/08/10	0	0.00	8	52.08	51.70	-8	1,732	-0.46%
2021/08/06	1	54.60	0	0.00	54.60	1	1,734	0.06%
2021/08/04	2	57.15	0	0.00	56.80	2	1,794	0.11%
2021/08/03	1	57.80	1	57.30	57.40	0	1,800	0.00%
2021/08/02	2	56.75	12	56.40	56.40	-10	1,790	-0.56%
2021/07/30	6	56.67	11	57.14	55.30	-5	1,777	-0.28%
2021/07/29	5	54.70	0	0.00	54.50	5	1,735	0.29%
2021/07/28	3	54.23	1	54.60	55.80	2	1,734	0.12%
2021/07/27	1	59.00	6	58.98	57.60	-5	1,731	-0.29%
2021/07/26	11	57.52	4	59.13	57.90	7	1,699	0.41%
2021/07/23	10	57.87	44	58.93	59.10	-34	1,619	-2.10%
2021/07/22	2	54.80	6	56.13	57.50	-4	1,426	-0.28%
2021/07/21	1	51.10	0	0.00	52.80	1	1,347	0.07%
2021/07/20	3	51.67	0	0.00	51.80	3	1,337	0.22%
2021/07/19	4	53.75	0	0.00	53.50	4	1,336	0.30%
2021/07/16	2	54.95	0	0.00	54.60	2	1,341	0.15%
2021/07/15	2	54.65	22	55.03	55.00	-20	1,344	-1.49%
2021/07/14	5	53.22	5	53.70	54.00	0	1,312	0.00%
2021/07/13	18	53.29	6	52.68	52.50	12	1,298	0.92%
2021/07/12	0	0.00	10	50.00	50.00	-10	1,252	-0.80%
2021/07/06	0	0.00	14	52.20	52.00	-14	1,276	-1.10%
2021/07/05	0	0.00	1	52.60	52.90	-1	1,298	-0.08%
2021/07/01	1	52.20	0	0.00	52.10	1	1,318	0.08%
2021/06/29	0	0.00	1	54.00	53.10	-1	1,347	-0.07%
2021/06/28	15	53.87	0	0.00	54.30	15	1,354	1.11%
2021/06/23	1	54.50	1	54.60	54.60	0	1,392	0.00%
2021/06/22	0	0.00	1	53.40	52.40	-1	1,437	-0.07%
2021/06/08	2	56.00	0	0.00	56.10	2	1,924	0.10%
2021/06/04	1	58.10	0	0.00	57.80	1	1,914	0.05%
2021/06/03	1.1	59.25	2	57.95	58.90	-0.9	1,873	-0.05%
2021/05/24	1	55.80	0	0.00	55.50	1	1,902	0.05%
2021/05/21	1	55.60	1	56.30	56.30	0	1,946	0.00%
2021/05/18	1	50.10	11	50.55	52.30	-10	1,972	-0.51%
2021/05/17	0	0.00	10	51.20	47.55	-10	1,992	-0.50%
2021/05/13	5	54.86	2	53.70	53.40	3	1,995	0.15%
2021/05/12	2	54.75	2	55.45	54.40	0	2,013	0.00%
2021/05/11	5	59.22	0	0.00	58.10	5	1,985	0.25%
2021/05/10	4	60.68	2	61.00	61.00	2	2,009	0.10%
2021/05/06	3	61.23	0	0.00	61.50	3	2,414	0.12%
2021/05/05	1	58.80	0.2	61.60	62.50	0.8	2,648	0.03%
2021/05/04	10	58.33	3	58.07	58.20	7	2,676	0.26%
2021/05/03	12	61.58	0	0.00	60.90	12	2,658	0.45%
2021/04/29	5	63.02	0	0.00	63.10	5	2,668	0.19%
2021/04/28	12	63.80	60	64.23	63.50	-48	2,691	-1.78%
2021/04/27	60	64.43	0	0.00	64.50	60	2,735	2.19%
2021/04/26	0	0.00	2	63.30	63.20	-2	2,801	-0.07%
2021/04/21	1	63.40	0	0.00	63.30	1	3,040	0.03%
2021/04/16	1.1	64.33	0	0.00	64.00	1.1	3,083	0.04%
2021/04/12	0.8	65.94	1	66.90	65.30	-0.2	3,118	-0.01%
2021/04/09	2.5	65.98	0	0.00	65.90	2.5	3,114	0.08%
2021/04/08	0	0.00	1	66.80	66.70	-1	3,110	-0.03%
2021/03/31	0	0.00	1	66.40	66.20	-1	3,096	-0.03%
2021/03/26	2	65.00	0	0.00	65.00	2	3,224	0.06%
2021/03/25	0	0.00	1	65.30	64.80	-1	3,223	-0.03%
2021/03/24	1	66.80	11	67.29	66.60	-10	3,182	-0.31%
2021/03/23	2	68.40	2	69.65	70.60	0	3,079	0.00%
2021/03/19	0	0.00	1	70.20	69.80	-1	3,003	-0.03%
2021/03/18	0	0.00	2	69.00	69.20	-2	2,957	-0.07%
2021/03/16	3	67.80	13	67.46	67.90	-10	3,065	-0.33%
2021/03/15	0	0.00	1	65.80	65.90	-1	3,033	-0.03%
2021/03/08	0	0.00	10	63.73	64.00	-10	3,441	-0.29%
2021/03/03	5	63.60	1	65.50	65.50	4	3,684	0.11%
2021/03/02	0	0.00	18	66.20	64.70	-18	3,694	-0.49%
2021/02/24	13	67.02	0	0.00	66.40	13	3,841	0.34%
2021/02/23	25	69.16	1	69.20	68.30	24	3,880	0.62%
2021/02/22	1	67.50	6	68.05	68.00	-5	3,975	-0.13%
2021/02/19	0	0.00	0	67.40	67.50	0	3,986	0.00%
2021/02/18	0	0.00	1	67.40	67.40	-1	4,002	-0.02%
2021/02/17	1	66.50	9	66.33	66.20	-8	4,053	-0.20%
2021/02/05	5	64.00	0	0.00	64.20	5	4,058	0.12%
2021/02/03	6	66.27	4	66.50	65.50	2	4,150	0.05%
2021/02/01	1	65.60	3	65.43	65.90	-2	4,302	-0.05%
2021/01/29	3	67.40	10	69.80	66.70	-7	4,422	-0.16%
2021/01/28	21	68.95	8	69.51	68.70	13	4,302	0.30%
2021/01/27	64	68.90	69	67.22	66.30	-5	4,085	-0.12%
2021/01/25	0	0.00	1	66.10	65.50	-1	3,849	-0.03%
2021/01/22	19	65.02	5	65.30	65.60	14	3,871	0.36%
2021/01/20	6	64.37	1	66.30	63.80	5	3,926	0.13%
2021/01/19	1	66.80	1	66.30	66.90	0	3,938	0.00%
2021/01/18	13	67.28	13	66.89	66.90	0	3,929	0.00%
2021/01/15	2	66.00	9	66.33	65.90	-7	3,882	-0.18%
2021/01/14	1	64.80	4	65.23	65.30	-3	3,933	-0.08%
2021/01/12	7	61.29	0	0.00	61.30	7	4,438	0.16%
2021/01/07	2	62.00	0	0.00	62.10	2	4,695	0.04%
2021/01/06	2	62.00	7	61.79	62.20	-5	4,805	-0.10%
2021/01/05	6	63.08	0	0.00	63.00	6	4,934	0.12%
2020/12/25	1	64.80	0	0.00	64.70	1	5,363	0.02%
2020/12/24	14	66.06	14	65.93	65.80	0	5,420	0.00%
2020/12/23	3	64.83	8	64.38	64.70	-5	5,408	-0.09%
2020/12/21	12	62.04	0	0.00	62.30	12	5,671	0.21%
2020/12/18	1	64.00	0	0.00	63.20	1	5,857	0.02%
2020/12/15	0	0.00	10	65.40	63.40	-10	6,170	-0.16%
2020/12/14	0	0.00	18	64.02	63.80	-18	6,381	-0.28%
2020/12/11	9	63.24	5	64.80	63.30	4	6,513	0.06%
2020/12/10	8	65.60	16	66.49	65.30	-8	6,504	-0.12%
2020/12/09	5	63.50	0	0.00	63.90	5	6,436	0.08%
2020/12/08	4	62.90	7	63.20	63.70	-3	6,553	-0.05%
2020/12/07	2	61.75	3	61.60	61.80	-1	6,635	-0.02%
2020/12/04	24	62.68	11	62.91	62.60	13	6,687	0.19%
2020/12/03	41	64.62	0	0.00	63.80	41	6,785	0.60%
2020/12/02	26	67.14	1	66.90	66.20	25	6,765	0.37%
2020/12/01	1	69.30	0	0.00	69.10	1	6,766	0.01%
2020/11/30	0	0.00	7	71.26	70.50	-7	6,897	-0.10%
2020/11/27	4	69.48	5	70.20	69.50	-1	6,956	-0.01%
2020/11/25	3	70.30	4	69.98	69.70	-1	7,796	-0.01%
2020/11/24	8	70.50	1	71.80	70.40	7	7,972	0.09%
2020/11/23	6	70.98	1	71.00	71.50	5	8,254	0.06%
2020/11/20	5	69.60	9	70.23	69.60	-4	8,466	-0.05%
2020/11/19	13	69.82	7	69.94	68.80	6	8,941	0.07%
2020/11/18	0	0.00	2	69.80	69.80	-2	9,056	-0.02%
2020/11/17	2	68.25	1	68.10	68.40	1	9,244	0.01%
2020/11/16	6	68.62	6	70.10	68.70	0	9,482	0.00%
2020/11/13	0	0.00	1	69.10	69.10	-1	9,703	-0.01%
2020/11/12	1	68.20	0	0.00	68.00	1	9,926	0.01%
2020/11/11	1	67.70	2	69.10	67.90	-1	10,340	-0.01%
2020/11/10	0	0.00	1	70.00	68.10	-1	10,724	-0.01%
2020/11/09	1	68.80	0	0.00	68.90	1	11,240	0.01%
2020/11/06	16	68.71	17	68.15	67.70	-1	11,460	-0.01%
2020/11/03	11	64.99	0	0.00	65.00	11	11,901	0.09%
2020/10/30	1	65.00	0	0.00	64.00	1	12,466	0.01%
2020/10/29	2	64.10	0	0.00	65.00	2	12,730	0.02%
2020/10/28	0	0.00	1.8	67.21	66.20	-1.8	12,750	-0.01%
2020/10/27	2	67.45	0	0.00	68.00	2	12,776	0.02%
2020/10/26	8	67.81	1	69.20	66.90	7	13,043	0.05%
2020/10/23	0	0.00	1	68.80	69.40	-1	13,250	-0.01%
2020/10/22	4	68.53	3	68.77	68.40	1	13,282	0.01%
2020/10/21	54	73.99	72	72.25	69.50	-18	13,215	-0.14%
2020/10/20	0	0.00	2	70.65	71.00	-2	12,729	-0.02%
2020/10/19	3	70.00	2	69.70	70.10	1	12,720	0.01%
2020/10/16	2	67.90	0	0.00	68.60	2	12,720	0.02%
2020/10/15	2	68.60	0	0.00	68.50	2	12,628	0.02%
2020/10/14	12	71.55	5	71.44	71.90	7	12,530	0.06%
2020/10/13	6	70.65	10	70.73	70.20	-4	12,454	-0.03%
2020/10/12	0	0.00	1	68.50	68.00	-1	12,348	-0.01%
2020/10/08	8	69.18	8	69.06	68.90	0	12,348	0.00%
2020/10/07	2	68.90	5	68.96	69.50	-3	12,275	-0.02%
2020/10/06	0	0.00	2	67.65	66.40	-2	12,241	-0.02%
2020/09/29	2	64.70	3	64.20	63.70	-1	12,351	-0.01%
2020/09/28	2	65.30	0	0.00	65.20	2	12,376	0.02%
2020/09/25	6	66.37	6	66.50	65.00	0	12,408	0.00%
2020/09/24	10	69.60	5	69.90	68.00	5	12,452	0.04%
2020/09/23	5	71.42	13	70.88	71.90	-8	12,462	-0.06%
2020/09/22	6	69.72	1	70.30	68.60	5	12,353	0.04%
2020/09/18	17	72.69	18	72.41	70.60	-1	12,363	-0.01%
2020/09/17	175	72.97	194	71.87	71.10	-19	12,289	-0.15%	大買/大賣/
2020/09/16	1	70.60	30	70.74	70.30	-29	12,113	-0.24%
2020/09/15	4	67.53	1	68.30	66.80	3	12,036	0.02%
2020/09/14	2	66.20	0	0.00	68.10	2	12,215	0.02%
2020/09/11	16	68.27	12	66.21	66.60	4	12,511	0.03%
2020/09/10	31	71.69	13	71.54	69.50	18	12,547	0.14%
2020/09/09	20	69.98	24	70.18	71.00	-4	12,540	-0.03%
2020/09/08	14	70.71	15	70.73	70.20	-1	12,480	-0.01%
2020/09/07	52	69.79	27	70.04	68.50	25	12,342	0.20%
2020/09/04	22	70.61	17	70.20	70.50	5	12,320	0.04%
2020/09/03	22	70.40	13	71.40	70.50	9	12,474	0.07%
2020/09/02	10	73.02	11	73.21	73.00	-1	12,380	-0.01%
2020/09/01	40	74.90	42	74.60	72.50	-2	12,242	-0.02%
2020/08/31	37	73.39	38	73.17	73.50	-1	11,881	-0.01%
2020/08/28	17	69.34	13	68.62	69.30	4	11,452	0.03%
2020/08/27	20.5	68.95	13	69.12	66.80	7.5	11,349	0.07%
2020/08/26	11	67.89	12	67.55	68.10	-1	11,088	-0.01%
2020/08/25	25	67.31	23	67.62	68.00	2	10,874	0.02%
2020/08/24	5	63.26	13	64.88	63.90	-8	10,490	-0.08%
2020/08/21	5	63.14	6	62.63	62.80	-1	10,397	-0.01%
2020/08/20	10	61.20	9	62.90	62.60	1	10,254	0.01%
2020/08/19	18	66.54	12	67.53	65.30	6	10,087	0.06%
2020/08/18	8	69.74	6	68.83	67.40	2	9,851	0.02%
2020/08/17	17	69.11	16	69.07	72.50	1	9,610	0.01%
2020/08/14	16	66.68	24	67.05	68.40	-8	9,199	-0.09%
2020/08/13	12	62.68	10	62.78	62.20	2	8,769	0.02%
2020/08/12	4	55.80	11	57.55	59.00	-7	8,148	-0.09%
2020/08/11	10	55.05	24	54.58	53.70	-14	7,837	-0.18%
2020/08/10	9	53.84	43	53.75	54.50	-34	7,687	-0.44%
2020/08/07	69	54.18	91	54.15	53.80	-22	7,532	-0.29%
2020/08/06	13	52.67	22	53.20	50.80	-9	7,271	-0.12%
2020/08/05	24	50.78	258.8	49.40	52.40	-234.8	7,014	-3.35%	大賣/鉅額交易
2020/08/04	253	47.95	4	49.43	47.65	249	6,718	3.71%	大買/鉅額交易
2020/08/03	3	46.55	0	0.00	46.90	3	6,440	0.05%
2020/07/31	18	46.49	9	46.47	46.55	9	6,389	0.14%
2020/07/30	30	47.11	26	46.93	46.75	4	6,358	0.06%
2020/07/29	14	44.96	10	45.47	46.50	4	6,142	0.07%
2020/07/28	8	42.82	281	43.04	42.95	-273	5,892	-4.63%	大賣/鉅額交易
2020/07/27	54	42.83	84	43.08	42.50	-30	5,856	-0.51%
2020/07/23	3	41.98	0	0.00	41.85	3	5,884	0.05%
2020/07/22	100	41.83	5	42.49	42.20	95	5,902	1.61%
2020/07/21	55	40.25	0	0.00	40.25	55	5,859	0.94%
2020/07/20	145	39.87	0	0.00	40.00	145	5,885	2.46%	大買/鉅額交易
2020/07/17	15	40.60	0	0.00	39.30	15	5,909	0.25%
2020/07/15	30	40.79	1	41.30	39.80	29	5,889	0.49%
2020/07/14	0	0.00	12	42.04	40.80	-12	5,915	-0.20%
2020/07/13	9	42.06	2	42.55	41.75	7	5,899	0.12%
2020/07/10	2	41.95	1	43.00	41.70	1	5,862	0.02%
2020/07/09	1	44.50	4	44.58	44.95	-3	5,790	-0.05%
2020/07/08	16	43.92	15	44.53	44.75	1	5,739	0.02%
2020/07/07	5	43.20	7	42.73	42.75	-2	5,627	-0.04%
2020/07/06	4	42.21	5	42.52	42.80	-1	5,554	-0.02%
2020/07/03	8	42.14	8	41.91	41.75	0	5,510	0.00%
2020/07/02	17	41.44	21	41.31	41.25	-4	5,425	-0.07%
2020/07/01	7	39.58	5	39.80	39.30	2	5,310	0.04%
2020/06/30	15	39.71	10	40.23	40.10	5	5,257	0.10%
2020/06/24	1	37.25	3	37.67	37.15	-2	5,224	-0.04%
2020/06/23	3	37.75	3	37.67	37.50	0	5,231	0.00%
2020/06/22	1	37.35	0	0.00	37.20	1	5,196	0.02%
2020/06/19	32	38.58	15	37.70	37.85	17	5,180	0.33%
2020/06/18	10	38.55	318	38.20	39.45	-308	4,987	-6.18%	大賣/鉅額交易
2020/06/17	12	36.14	6	36.08	35.90	6	4,669	0.13%
2020/06/16	305	34.64	5	34.55	34.55	300	4,502	6.66%	大買/鉅額交易
2020/06/11	6	35.48	22	35.04	33.65	-16	4,454	-0.36%
2020/06/10	25	37.77	5	37.06	35.55	20	4,425	0.45%
2020/06/09	0	0.00	11	36.35	36.65	-11	4,268	-0.26%
2020/06/08	4	35.76	5	36.01	35.65	-1	4,266	-0.02%
2020/06/05	0	0.00	10	36.32	35.50	-10	4,345	-0.23%
2020/06/03	1	35.75	1	35.05	34.90	0	4,323	0.00%
2020/06/02	3	34.75	0	0.00	35.05	3	4,203	0.07%
2020/05/29	19	36.12	23.7	36.21	36.15	-4.7	4,056	-0.12%
2020/05/28	10	34.91	21	34.98	35.00	-11	3,942	-0.28%
2020/05/27	1	33.65	0	0.00	33.45	1	3,800	0.03%
2020/05/26	0	0.00	6	33.12	33.25	-6	3,756	-0.16%
2020/05/25	0	0.00	10	32.30	32.80	-10	3,677	-0.27%
2020/05/22	11	31.53	5	31.82	31.20	6	3,647	0.16%
2020/05/21	19	31.44	5	30.82	31.90	14	3,642	0.38%
2020/05/20	1	29.50	0	0.00	29.10	1	3,580	0.03%
2020/05/19	0	0.00	10	28.90	28.95	-10	3,564	-0.28%
2020/05/15	2	29.13	4	29.10	28.85	-2	3,583	-0.06%
2020/05/08	2	32.85	0	0.00	32.80	2	3,435	0.06%
2020/05/07	11	33.18	0	0.00	33.25	11	3,423	0.32%
2020/05/06	16	33.55	0	0.00	33.20	16	3,421	0.47%
2020/05/05	5	33.47	2	34.00	34.00	3	3,389	0.09%
2020/04/29	1	32.65	10	33.35	33.40	-9	3,270	-0.28%
2020/04/28	11	32.30	1	32.75	33.30	10	3,216	0.31%
2020/04/24	1	31.15	0	0.00	31.00	1	3,252	0.03%
2020/04/23	0	0.00	1	31.00	31.65	-1	3,276	-0.03%
2020/04/22	1	30.30	0	0.00	30.80	1	3,273	0.03%
2020/04/17	2	32.60	0	0.00	32.00	2	3,225	0.06%
2020/04/15	0	0.00	1	32.05	31.95	-1	3,167	-0.03%
2020/04/09	1	32.65	0	0.00	31.30	1	3,082	0.03%
2020/04/08	1	31.35	1	31.80	31.50	0	3,068	0.00%
2020/04/07	5	29.59	341	29.40	30.55	-336	3,067	-10.95%	大賣/鉅額交易
2020/04/06	3	26.95	4	27.38	27.80	-1	2,988	-0.03%
2020/04/01	31	25.83	0	0.00	25.30	31	2,921	1.06%
2020/03/31	16	27.06	0	0.00	26.55	16	2,890	0.55%
2020/03/30	38	25.10	0	0.00	25.10	38	2,764	1.37%
2020/03/27	52	24.18	0	0.00	24.00	52	2,750	1.89%
2020/03/26	65	24.09	0	0.00	24.50	65	2,734	2.38%
2020/03/25	75	23.38	0	0.00	22.85	75	2,835	2.64%
2020/03/24	60	21.63	4	21.69	22.15	56	3,032	1.85%
2020/03/23	4	20.95	0	0.00	20.90	4	3,120	0.13%
2020/03/19	25	22.75	0	0.00	21.80	25	3,453	0.72%
2020/03/18	5	25.65	0	0.00	24.20	5	3,747	0.13%
2020/03/17	10	27.50	1	26.15	25.40	9	3,991	0.23%
2020/03/16	0	0.00	68	31.12	28.20	-68	3,997	-1.70%
2020/03/13	58	29.84	26	29.29	31.25	32	3,945	0.81%
2020/03/12	30	33.33	23	32.89	32.50	7	3,852	0.18%
2020/03/11	3	35.45	4	34.96	35.45	-1	3,867	-0.03%
2020/03/10	1	29.75	2	30.23	32.65	-1	3,761	-0.03%
2020/03/09	3	31.20	150	31.92	31.15	-147	3,662	-4.01%	大賣/鉅額交易
2020/03/03	150	33.97	3	33.95	33.70	147	3,706	3.97%	大買/鉅額交易
2020/02/26	0	0.00	120	33.66	33.05	-120	3,640	-3.30%	大賣/鉅額交易
2020/02/25	123	33.30	0	0.00	33.40	123	3,622	3.40%	大買/鉅額交易
2020/02/19	0	0.00	1	35.50	35.70	-1	3,622	-0.03%
2020/02/18	3	36.22	0	0.00	35.15	3	3,641	0.08%
2020/02/14	0	0.00	0.5	36.60	36.80	-0.5	3,669	-0.01%
2020/02/07	0.5	36.65	0	0.00	36.30	0.5	3,899	0.01%
2020/02/05	0.5	36.80	90	37.01	36.80	-89.5	3,955	-2.26%
2020/02/04	16	36.83	7	37.71	37.75	9	4,067	0.22%
2020/02/03	78	35.77	1	34.50	36.50	77	4,168	1.85%
2020/01/31	2	38.43	2	37.80	37.20	0	4,529	0.00%
2020/01/30	0	0.00	1	39.00	37.50	-1	4,568	-0.02%
2020/01/20	7	41.64	3	41.30	41.60	4	4,567	0.09%
2020/01/16	10	38.80	13	39.34	39.30	-3	4,610	-0.07%
2020/01/13	0	0.00	4	36.98	37.40	-4	4,853	-0.08%
2020/01/10	0	0.00	1	35.60	35.60	-1	4,929	-0.02%
2020/01/09	1	36.15	2	36.15	35.90	-1	5,147	-0.02%
2020/01/07	1	37.00	2	36.88	36.50	-1	6,491	-0.02%
2020/01/03	1	38.50	0	0.00	37.30	1	6,787	0.01%
2020/01/02	1	39.00	1	38.65	38.55	0	7,228	0.00%
2019/12/30	0	0.00	85	39.23	39.85	-85	7,489	-1.13%
2019/12/27	0	0.00	27	39.70	39.20	-27	7,535	-0.36%
2019/12/24	0	0.00	3	40.00	39.70	-3	7,703	-0.04%
2019/12/23	6	39.55	44	39.03	39.00	-38	7,707	-0.49%
2019/12/20	111	39.60	4	39.49	39.80	107	7,716	1.39%	大買/鉅額交易
2019/12/19	42	39.35	2	39.73	39.05	40	7,609	0.53%
2019/12/18	1	43.15	3	43.02	43.35	-2	7,431	-0.03%
2019/12/17	0	0.00	1	42.85	43.10	-1	7,484	-0.01%
2019/12/16	40	43.13	39	43.23	43.20	1	7,401	0.01%
2019/12/13	46.5	42.30	255	42.39	41.15	-208.5	7,155	-2.91%	大賣/鉅額交易
2019/12/12	10	39.16	20	39.33	40.85	-10	6,894	-0.15%
2019/12/11	202	37.43	15	37.61	37.80	187	6,651	2.81%	大買/鉅額交易
2019/12/10	0	0.00	1	36.70	36.55	-1	6,868	-0.01%
2019/12/09	0	0.00	1	37.10	37.15	-1	7,069	-0.01%
2019/12/06	16	37.58	12	37.36	36.90	4	7,213	0.06%
2019/12/05	1	35.75	0	0.00	36.10	1	7,134	0.01%
2019/12/04	0	0.00	2	35.50	35.50	-2	7,178	-0.03%
2019/12/02	1	35.65	0	0.00	35.40	1	7,328	0.01%
2019/11/28	1	36.80	0	0.00	36.85	1	7,385	0.01%
2019/11/27	0	0.00	1	36.65	36.50	-1	7,443	-0.01%
2019/11/26	1	36.55	5	36.55	36.55	-4	7,519	-0.05%
2019/11/25	1	36.40	0	0.00	36.25	1	7,661	0.01%
2019/11/21	0	0.00	6	35.62	36.50	-6	7,819	-0.08%
2019/11/15	0	0.00	2	37.20	36.80	-2	8,235	-0.02%
2019/11/14	3	36.98	1	37.20	37.15	2	8,468	0.02%
2019/11/13	0	0.00	1	36.90	36.40	-1	8,733	-0.01%
2019/11/11	8	36.36	3	35.85	36.40	5	9,150	0.05%
2019/11/08	1	38.25	2	38.73	38.10	-1	9,222	-0.01%
2019/11/07	5	37.40	0	0.00	37.50	5	9,447	0.05%
2019/11/06	4	38.54	0	0.00	38.00	4	9,661	0.04%
2019/11/05	0	0.00	4	38.08	38.20	-4	9,871	-0.04%
2019/11/04	2	37.65	0	0.00	37.55	2	10,207	0.02%
2019/11/01	1	38.00	2	38.33	38.00	-1	10,398	-0.01%
2019/10/31	2	37.68	9	37.99	37.40	-7	10,604	-0.07%
2019/10/30	23	38.35	30	39.58	37.60	-7	11,345	-0.06%
2019/10/29	11	42.05	2	42.75	41.00	9	11,324	0.08%
2019/10/28	5	41.79	15	41.80	42.45	-10	11,523	-0.09%
2019/10/25	3	41.92	14.9	41.80	41.50	-11.9	11,500	-0.10%
2019/10/24	2	43.10	6	44.53	43.10	-4	11,493	-0.03%
2019/10/23	4	44.50	2	45.00	43.80	2	11,480	0.02%
2019/10/22	2	43.15	5	43.36	43.90	-3	11,430	-0.03%
2019/10/21	6	44.68	2	45.65	44.20	4	11,398	0.04%
2019/10/17	11	44.09	9	44.31	44.55	2	11,485	0.02%
2019/10/16	300	45.76	288	44.51	43.50	12	11,466	0.10%	大買/大賣/
2019/10/15	14	42.00	10	42.23	43.45	4	10,853	0.04%
2019/10/14	4	39.49	13	39.95	39.50	-9	10,371	-0.09%
2019/10/09	14	38.13	7	38.36	38.35	7	10,313	0.07%
2019/10/08	10	40.48	1	41.10	37.30	9	10,275	0.09%
2019/10/07	13	38.07	22	39.09	39.60	-9	9,884	-0.09%
2019/10/03	1	37.75	2	37.33	36.70	-1	9,868	-0.01%
2019/10/02	4	37.49	4	37.30	37.45	0	9,920	0.00%
2019/10/01	0	0.00	1	35.55	36.15	-1	9,932	-0.01%
2019/09/27	3	36.42	1	35.20	35.10	2	10,001	0.02%
2019/09/26	2	37.13	0	0.00	36.55	2	10,049	0.02%
2019/09/25	0	0.00	1	36.90	37.65	-1	10,105	-0.01%
2019/09/24	2	37.80	0	0.00	37.40	2	10,136	0.02%
2019/09/23	4	37.70	0	0.00	37.40	4	10,108	0.04%
2019/09/20	13	39.16	11	38.58	38.45	2	10,035	0.02%
2019/09/17	2	37.55	0	0.00	37.15	2	9,763	0.02%
2019/09/16	1	38.45	0	0.00	38.20	1	9,684	0.01%
2019/09/12	4	39.90	5	40.78	39.20	-1	9,625	-0.01%
2019/09/11	16	38.36	15.1	38.30	39.00	0.9	9,314	0.01%
2019/09/10	0	0.00	34	35.96	37.65	-34	9,092	-0.37%
2019/09/09	7	36.87	0	0.00	36.90	7	8,909	0.08%
2019/09/06	26	37.97	1	38.15	37.35	25	8,868	0.28%
2019/09/05	1	37.00	3	37.68	37.80	-2	8,807	-0.02%
2019/09/04	3	36.77	3	37.35	36.65	0	8,716	0.00%
2019/09/03	0	0.00	3	37.57	37.20	-3	8,612	-0.03%
2019/09/02	5	37.38	2	37.70	38.20	3	8,549	0.04%
2019/08/30	3.1	37.56	23	37.73	37.30	-19.9	8,486	-0.24%
2019/08/29	7	37.00	0	0.00	37.05	7	8,397	0.08%
2019/08/28	2	38.48	6	39.18	38.05	-4	8,289	-0.05%
2019/08/27	0	0.00	1	38.10	37.15	-1	8,125	-0.01%
2019/08/26	5	37.75	0	0.00	37.00	5	8,056	0.06%
2019/08/23	1	39.85	1	40.20	39.60	0	7,933	0.00%
2019/08/22	1	40.80	70	41.00	40.55	-69	7,845	-0.88%
2019/08/21	14	38.43	2	39.90	41.50	12	7,702	0.16%
2019/08/20	1	42.10	7	41.90	40.10	-6	7,552	-0.08%
2019/08/19	23	43.32	23.5	42.92	41.90	-0.5	7,402	-0.01%
2019/08/16	10	41.69	14	41.66	41.70	-4	7,134	-0.06%
2019/08/15	2	39.23	5	39.40	39.50	-3	6,816	-0.04%
2019/08/14	85	40.40	13	40.58	40.50	72	6,681	1.08%
2019/08/13	1	36.50	0	0.00	38.60	1	6,335	0.02%
2019/08/12	7	39.90	4	40.41	37.50	3	6,146	0.05%
2019/08/08	27	37.99	27	38.80	39.25	0	5,860	0.00%
2019/08/07	6	37.53	5	37.05	35.70	1	5,612	0.02%
2019/08/06	4	34.64	3	35.67	36.00	1	5,343	0.02%
2019/08/05	6	38.13	2	38.93	37.40	4	4,944	0.08%
2019/08/02	27	40.69	22	42.07	39.55	5	4,705	0.11%
2019/08/01	18	42.46	42.1	41.81	42.90	-24.1	4,364	-0.55%
2019/07/31	12	39.87	24.2	37.89	39.90	-12.2	3,490	-0.35%
2019/07/30	3	36.15	33.6	36.78	36.75	-30.6	3,115	-0.98%
2019/07/25	26	33.65	0	0.00	32.80	26	2,671	0.97%
2019/07/24	10	33.98	0	0.00	34.20	10	2,579	0.39%
2019/07/23	15	33.41	3	33.50	33.95	12	2,509	0.48%
2019/07/22	6	33.93	6.3	33.68	33.55	-0.3	2,412	-0.01%
2019/07/19	5	31.63	1	32.60	32.80	4	2,226	0.18%
2019/07/18	1	32.90	1	31.20	30.30	0	2,079	0.00%
2019/07/17	4	29.66	39.4	28.91	30.00	-35.4	1,856	-1.90%
2019/07/16	5	27.00	101	27.01	27.30	-96	1,670	-5.75%	大賣/
2019/07/15	5	26.25	330	26.32	26.40	-325	1,554	-20.90%	大賣/鉅額交易
2019/07/12	145	25.06	0	0.00	25.20	145	1,419	10.21%	大買/鉅額交易
2019/07/11	20	25.40	0	0.00	25.40	20	1,318	1.52%
2019/07/10	100	25.20	0	0.00	25.40	100	1,228	8.14%
2019/07/09	5	26.25	0.2	26.30	26.50	4.8	1,049	0.46%
2019/07/05	0	0.00	15	23.60	24.50	-15	770	-1.95%
2019/07/04	15	23.32	0.8	23.10	23.25	14.2	667	2.13%
2019/07/02	0	0.00	80	21.33	21.95	-80	440	-18.18%
2019/07/01	20	19.35	108	20.03	20.90	-88	329	-26.68%	大賣/
2019/06/28	0	0.00	120	18.87	19.00	-120	253	-47.28%	大賣/鉅額交易
2019/06/27	30	17.85	0.7	18.35	18.45	29.3	239	12.21%
2019/06/26	70	17.78	0	0.00	17.80	70	227	30.77%
2019/06/25	40	17.80	0	0.00	17.85	40	232	17.23%
2019/06/13	10	17.75	0	0.00	17.75	10	287	3.48%
2019/05/03	5	18.65	0	0.00	18.70	5	306	1.63%
2019/04/19	10	18.83	0	0.00	18.90	10	298	3.35%
2019/04/12	25	18.98	0	0.00	18.95	25	288	8.66%
2019/04/10	5	18.75	0	0.00	18.90	5	268	1.86%
2019/04/09	5	18.80	0	0.00	18.85	5	248	2.01%
2019/04/08	5	18.70	0	0.00	18.90	5	243	2.05%
2019/03/26	0	0.00	22	18.75	18.75	-22	170	-12.89%
2019/03/25	0	0.00	5	18.65	18.70	-5	163	-3.06%
2019/03/22	0	0.00	28	18.80	18.80	-28	159	-17.50%
2019/03/20	0	0.00	1	18.65	18.75	-1	149	-0.67%
2019/03/19	1	18.70	0	0.00	18.75	1	141	0.71%
2019/03/18	0	0.00	0.8	18.40	18.50	-0.8	128	-0.61%
2019/03/15	0	0.00	10	18.35	18.50	-10	124	-8.05%
2019/03/14	0	0.00	7	18.35	18.25	-7	115	-6.04%
2019/03/12	0	0.00	31	18.28	18.40	-31	119	-26.02%
2019/03/04	0	0.00	33	18.41	18.45	-33	131	-25.12%
2019/02/27	0	0.00	75	18.23	18.30	-75	132	-56.68%
2019/02/26	0	0.00	82	18.13	18.20	-82	135	-60.39%
2019/02/25	0	0.00	90	18.01	18.05	-90	140	-64.13%
2019/01/25	1	17.35	0	0.00	17.50	1	224	0.44%
2019/01/23	2	17.30	0	0.00	17.40	2	227	0.88%
2019/01/11	30	17.05	0	0.00	17.55	30	290	10.34%
2019/01/10	21	17.13	0	0.00	17.25	21	289	7.25%
2019/01/08	22	17.12	0	0.00	17.15	22	293	7.50%
2019/01/04	14	17.15	0	0.00	17.30	14	293	4.78%
2019/01/03	10	17.28	0	0.00	17.40	10	294	3.39%
2018/12/25	10	17.28	0	0.00	17.50	10	301	3.32%
2018/12/17	0.2	17.70	0	0.00	17.75	0.2	322	0.06%
2018/12/14	19	17.60	0	0.00	17.75	19	324	5.85%
2018/12/11	16	17.78	0	0.00	17.85	16	354	4.51%
2018/12/10	20	17.78	0	0.00	17.90	20	374	5.34%
2018/12/07	30	17.93	0	0.00	18.00	30	378	7.92%
2018/12/06	45	17.90	0	0.00	18.00	45	396	11.35%
2018/12/05	30	17.95	0	0.00	18.10	30	396	7.56%
2018/11/14	0	0.00	25	17.18	17.10	-25	421	-5.94%
2018/11/13	0	0.00	146	17.01	17.00	-146	414	-35.26%	大賣/鉅額交易
2018/11/12	0	0.00	416	16.90	17.00	-416	414	-100.36%	大賣/鉅額交易
2018/11/08	0	0.00	0.8	16.85	16.95	-0.8	428	-0.19%
2018/10/11	70	14.28	0	0.00	14.90	70	649	10.78%
2018/10/09	10	15.50	0	0.00	15.50	10	655	1.52%
2018/10/08	10	15.45	0	0.00	15.70	10	697	1.43%
2018/10/04	10	15.90	0	0.00	15.80	10	725	1.38%
2018/10/03	8	16.05	0	0.00	16.10	8	738	1.08%
2018/10/01	28	15.99	0	0.00	16.25	28	801	3.49%
2018/09/27	10	16.15	0	0.00	16.20	10	834	1.20%
2018/09/19	28	15.90	0	0.00	16.10	28	887	3.16%
2018/09/11	30	15.65	0	0.00	15.95	30	885	3.39%
2018/09/10	52	15.63	0	0.00	15.70	52	948	5.49%
2018/09/07	10	15.65	0	0.00	15.85	10	948	1.05%
2018/09/04	20	16.03	0	0.00	16.15	20	1,015	1.97%
2018/09/03	1	15.95	0	0.00	16.10	1	1,022	0.10%
2018/08/30	35	16.42	0	0.00	16.55	35	1,015	3.45%
2018/08/29	60	16.55	0	0.00	16.50	60	1,019	5.89%
2018/08/28	10	16.70	0	0.00	16.65	10	1,039	0.96%
2018/08/23	12	17.04	0	0.00	17.10	12	1,037	1.16%
2018/08/17	5	17.10	10	17.20	17.20	-5	1,034	-0.48%
2018/08/16	15	16.50	0	0.00	16.85	15	1,029	1.46%
2018/08/14	21	16.92	21	17.60	18.00	0	995	0.00%
2018/08/13	5	17.80	0	0.00	17.85	5	976	0.51%
2018/08/10	3	18.95	0	0.00	18.85	3	958	0.31%
2018/08/06	0	0.00	3	18.85	19.10	-3	920	-0.33%
2018/08/01	7	18.79	0	0.00	18.60	7	881	0.79%
2018/07/30	1	19.05	0	0.00	19.20	1	852	0.12%
2018/07/25	0	0.00	6	18.75	18.70	-6	800	-0.75%
2018/07/24	10	18.42	0	0.00	18.40	10	780	1.28%
2018/07/19	2	18.10	13	18.17	18.55	-11	763	-1.44%
2018/07/17	2	18.00	0	0.00	17.95	2	715	0.28%
2018/07/12	4	17.05	0	0.00	17.10	4	631	0.63%
2018/07/11	2	16.85	0	0.00	16.80	2	617	0.32%
2018/07/10	7	17.34	1	17.55	17.30	6	606	0.99%
2018/05/08	0	0.00	1	15.40	15.40	-1	384	-0.26%
2018/05/03	0	0.00	2	15.40	15.40	-2	387	-0.52%
2018/04/26	0	0.00	1	15.45	15.40	-1	459	-0.22%
2018/04/23	0	0.00	1	15.95	15.90	-1	447	-0.22%
2018/03/28	5	16.50	0	0.00	16.60	5	445	1.12%
2018/03/02	0	0.00	0	16.25	16.25	0	313	-0.01%
2018/02/09	10	15.35	0	0.00	15.80	10	327	3.05%
2018/02/06	45	16.13	0	0.00	15.90	45	326	13.79%