精元 (2387)-元大-忠孝券商分點個股進出

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

精元

(2387)

可現股當沖

股價
60.2
漲跌
▼0.2
漲幅
-0.33%
成交量
662張
產業
上市電腦週邊類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

精元 (2387)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0	0.00	2	60.40	60.20	-2	918	-0.22%
2024/06/24	3	60.67	1	60.80	60.30	2	951	0.21%
2024/06/20	1	60.00	0	0.00	59.80	1	1,032	0.10%
2024/06/12	2	59.90	2	59.70	60.10	0	1,219	0.00%
2024/06/06	2	60.70	4	61.00	60.60	-2	1,276	-0.16%
2024/06/03	0	0.00	6	61.17	61.10	-6	1,375	-0.44%
2024/05/31	4	61.60	8	61.10	61.10	-4	1,416	-0.28%
2024/05/30	0	0.00	1	61.30	61.20	-1	1,440	-0.07%
2024/05/29	1	61.80	3	61.90	62.00	-2	1,460	-0.14%
2024/05/27	1	61.50	2	62.00	62.30	-1	1,500	-0.07%
2024/05/24	1	60.50	1	61.00	61.10	0	1,531	0.00%
2024/05/23	4	61.08	6	61.08	60.90	-2	1,611	-0.12%
2024/05/20	1	62.60	10	63.22	62.60	-9	1,691	-0.53%
2024/05/17	0	0.00	1	62.70	62.70	-1	1,701	-0.06%
2024/05/16	2	62.50	4	62.45	62.60	-2	1,739	-0.11%
2024/05/15	0	0.00	1	62.80	62.30	-1	1,865	-0.05%
2024/05/13	3	62.40	0	0.00	62.20	3	1,921	0.16%
2024/05/10	1	63.40	1	63.70	63.20	0	1,921	0.00%
2024/05/07	0	0.00	2	62.40	63.10	-2	1,885	-0.11%
2024/05/06	0	0.00	21	62.83	62.80	-21	1,880	-1.12%
2024/05/03	2	62.30	1	62.70	62.20	1	1,877	0.05%
2024/05/02	0	0.00	4	62.60	62.40	-4	1,869	-0.21%
2024/04/23	1	59.00	0	0.00	59.40	1	1,895	0.05%
2024/04/22	2	59.25	0	0.00	58.80	2	1,897	0.11%
2024/04/19	2	59.55	5	59.20	59.70	-3	1,893	-0.16%
2024/04/18	1	60.20	5	60.30	60.20	-4	1,884	-0.21%
2024/04/17	1	60.40	2	60.20	60.70	-1	1,893	-0.05%
2024/04/16	4	60.10	2	59.40	59.40	2	1,939	0.10%
2024/04/15	13	61.80	0	0.00	61.30	13	1,928	0.67%
2024/04/11	16	62.04	0	0.00	62.10	16	2,036	0.79%
2024/04/09	1	62.00	8	62.40	61.90	-7	2,057	-0.34%
2024/04/08	0	0.00	1	62.60	62.90	-1	2,060	-0.05%
2024/04/03	4	62.93	1	63.00	62.90	3	2,069	0.14%
2024/04/02	2	63.65	3	63.70	63.60	-1	2,080	-0.05%
2024/04/01	1	64.40	2	64.80	64.50	-1	2,109	-0.05%
2024/03/28	3	64.33	1	63.90	63.70	2	2,119	0.09%
2024/03/27	7	63.74	0	0.00	64.20	7	2,174	0.32%
2024/03/26	0	0.00	6	63.62	63.00	-6	2,217	-0.27%
2024/03/25	5	66.18	1	66.30	66.10	4	2,399	0.17%
2024/03/22	0	0.00	11	65.59	65.80	-11	2,405	-0.46%
2024/03/21	8	64.29	1	64.00	64.60	7	2,363	0.30%
2024/03/20	15	64.01	5	64.46	63.60	10	2,403	0.42%
2024/03/15	2	60.05	8	60.20	60.00	-6	3,015	-0.20%
2024/03/14	1	60.30	0	0.00	60.00	1	3,023	0.03%
2024/03/13	2	61.55	2	60.40	60.30	0	3,032	0.00%
2024/03/12	3	61.30	2	61.40	61.70	1	3,022	0.03%
2024/03/11	3	62.17	1	62.20	61.30	2	3,028	0.07%
2024/03/08	7	63.10	0	0.00	63.00	7	3,023	0.23%
2024/03/07	46	64.33	1	64.20	64.90	45	2,993	1.50%
2024/03/06	0	0.00	1	65.00	64.70	-1	2,991	-0.03%
2024/03/05	5	63.90	3	64.10	64.60	2	2,959	0.07%
2024/03/04	2	64.65	1	64.10	64.10	1	2,941	0.03%
2024/03/01	1	63.90	2	64.25	63.90	-1	2,921	-0.03%
2024/02/29	2	63.90	0	64.30	64.30	2	2,931	0.07%
2024/02/27	8	64.13	6	63.65	64.00	2	2,922	0.07%
2024/02/26	4	64.35	7	63.89	64.80	-3	2,903	-0.10%
2024/02/23	2	62.40	3	62.70	61.90	-1	2,833	-0.04%
2024/02/22	1	63.40	2	63.10	62.90	-1	2,831	-0.04%
2024/02/21	0	0.00	5	62.14	62.00	-5	2,847	-0.18%
2024/02/20	0	0.00	0.1	61.31	61.40	-0.1	2,877	0.00%
2024/02/19	10	61.89	1	62.20	62.30	9	2,895	0.31%
2024/02/16	1	61.60	2	61.60	61.70	-1	2,911	-0.03%
2024/02/15	1	59.00	3	58.03	59.50	-2	2,838	-0.07%
2024/02/05	5	57.40	0	0.00	57.20	5	3,016	0.17%
2024/02/02	0	0.00	3	56.63	56.90	-3	3,166	-0.09%
2024/02/01	2	56.25	1	56.00	55.90	1	3,158	0.03%
2024/01/31	1	56.50	0	0.00	56.30	1	3,156	0.03%
2024/01/29	2	56.75	0	0.00	56.80	2	3,167	0.06%
2024/01/26	2	56.55	0	0.00	56.60	2	3,178	0.06%
2024/01/25	1	57.30	1	56.90	56.80	0	3,182	0.00%
2024/01/24	10	57.30	2	57.20	57.10	8	3,194	0.25%
2024/01/23	0	0.00	0.2	57.00	56.80	-0.2	3,219	0.00%
2024/01/22	0	0.00	2	56.70	57.30	-2	3,219	-0.06%
2024/01/19	1	55.60	0	0.00	56.10	1	3,213	0.03%
2024/01/18	5	54.80	0	0.00	55.30	5	3,204	0.16%
2024/01/17	1	55.80	0	0.00	55.70	1	3,191	0.03%
2024/01/16	5	56.90	0	0.00	56.80	5	3,177	0.16%
2024/01/12	2	56.40	0	0.00	56.30	2	3,169	0.06%
2024/01/11	3	56.20	1	56.70	56.80	2	3,161	0.06%
2024/01/10	3	56.60	0	0.00	56.50	3	3,174	0.09%
2024/01/09	1	58.50	4	58.60	58.50	-3	3,128	-0.10%
2024/01/08	1	58.30	0	0.00	57.80	1	3,119	0.03%
2024/01/05	8	58.46	2	59.50	59.20	6	3,063	0.20%
2024/01/04	2	57.60	3	58.17	57.70	-1	2,995	-0.03%
2024/01/03	3	59.00	0	0.00	58.80	3	2,962	0.10%
2023/12/29	7	58.90	0	0.00	59.40	7	2,931	0.24%
2023/12/28	23	59.29	1	59.20	59.00	22	2,921	0.75%
2023/12/27	0	0.00	8	59.88	59.60	-8	2,907	-0.28%
2023/12/26	0	0.00	3	58.50	58.60	-3	2,870	-0.10%
2023/12/25	6	58.68	1	58.30	58.10	5	2,862	0.17%
2023/12/22	16	59.55	4	61.30	59.30	12	2,838	0.42%
2023/12/21	7	60.34	1	60.50	60.60	6	2,778	0.22%
2023/12/20	15.2	60.71	20	60.73	60.20	-4.9	2,720	-0.18%
2023/12/19	0	0.00	1	58.00	58.40	-1	2,501	-0.04%
2023/12/15	10	59.54	0	0.00	58.50	10	2,461	0.41%
2023/12/14	20	61.06	5	60.90	59.50	15	2,421	0.62%
2023/12/13	3	60.70	27	62.46	62.80	-24	2,101	-1.14%
2023/12/12	2	56.95	0	0.00	57.10	2	1,811	0.11%
2023/12/11	5	56.86	1	57.00	56.60	4	1,864	0.21%
2023/12/08	5	57.00	5	57.26	57.00	0	2,017	0.00%
2023/12/07	11	56.78	3	56.67	56.60	8	2,007	0.40%
2023/12/06	10	56.70	3	56.57	56.80	7	2,014	0.35%
2023/12/05	21	54.93	2	55.15	55.10	19	2,039	0.93%
2023/12/04	2	56.10	1	56.20	56.20	1	2,025	0.05%
2023/11/30	1	54.60	0	0.00	55.30	1	2,056	0.05%
2023/11/27	5	55.00	0	0.00	54.50	5	2,043	0.24%
2023/11/22	0	0.00	2	56.55	56.60	-2	2,007	-0.10%
2023/11/21	4	56.63	1	56.50	56.40	3	2,006	0.15%
2023/11/20	3	56.87	2	58.05	56.70	1	1,992	0.05%
2023/11/17	1	57.90	1	57.70	58.20	0	1,951	0.00%
2023/11/16	2	56.95	3	57.03	56.80	-1	1,896	-0.05%
2023/11/15	1	57.00	0	0.00	56.40	1	1,861	0.05%
2023/11/14	2	55.85	0	0.00	56.20	2	1,814	0.11%
2023/11/13	14	57.01	12	56.06	55.90	2	1,779	0.11%
2023/11/10	7.8	52.46	18	53.74	53.70	-10.3	1,556	-0.66%
2023/11/06	1	50.30	0	0.00	50.20	1	1,544	0.06%
2023/11/03	1	50.10	0	0.00	49.75	1	1,532	0.07%
2023/11/02	1.3	50.00	0	0.00	50.10	1.3	1,517	0.08%
2023/11/01	0	0.00	3	50.30	49.75	-3	1,507	-0.20%
2023/10/25	3	47.90	2	47.88	48.10	1	1,475	0.07%
2023/10/23	0	0.00	2	47.23	47.05	-2	1,492	-0.13%
2023/10/20	0	0.00	5	47.15	47.30	-5	1,516	-0.33%
2023/10/18	0	0.00	0.1	48.49	48.60	-0.1	1,521	-0.01%
2023/10/17	0	0.00	5	48.86	48.70	-5	1,504	-0.33%
2023/10/16	3	48.72	1	49.15	48.80	2	1,505	0.13%
2023/10/12	2	47.55	1	48.15	48.15	1	1,522	0.07%
2023/10/11	0.1	47.95	0	0.00	47.95	0.1	1,522	0.01%
2023/10/05	2	48.20	6	48.35	48.10	-4	1,551	-0.26%
2023/10/02	3	47.52	0	0.00	47.80	3	1,690	0.18%
2023/09/26	4	47.45	2	47.00	47.10	2	1,786	0.11%
2023/09/25	5	48.43	0	0.00	48.50	5	1,777	0.28%
2023/09/22	4	48.09	0	0.00	48.00	4	1,775	0.23%
2023/09/19	1	51.40	0	0.00	50.80	1	1,731	0.06%
2023/09/18	2	51.75	3	51.73	51.80	-1	1,705	-0.06%
2023/09/15	3	51.13	1	51.40	51.50	2	1,666	0.12%
2023/09/13	1	50.80	1	50.30	50.80	0	1,572	0.00%
2023/09/11	2	47.03	3	47.45	46.85	-1	1,392	-0.07%
2023/09/08	2	47.08	1	47.85	48.15	1	1,370	0.07%
2023/09/07	0	0.00	1	46.60	47.00	-1	1,321	-0.08%
2023/09/05	0	0.00	6	45.37	46.00	-6	1,291	-0.46%
2023/09/04	1	44.30	0	0.00	44.30	1	1,250	0.08%
2023/08/31	1	44.70	0	0.00	44.60	1	1,246	0.08%
2023/08/25	1	45.00	0	0.00	44.90	1	1,229	0.08%
2023/08/24	0	0.00	33	44.68	44.70	-33	1,225	-2.69%
2023/08/23	2	44.70	0	0.00	44.75	2	1,211	0.17%
2023/08/18	1	44.80	0	0.00	45.00	1	1,191	0.08%
2023/08/16	1	44.00	3	44.57	44.65	-2	1,159	-0.17%
2023/08/15	0	0.00	1	44.50	44.55	-1	1,150	-0.09%
2023/08/14	11	43.95	1	44.20	43.35	10	1,113	0.90%
2023/08/11	6	43.49	4	43.83	43.90	2	1,083	0.18%
2023/07/20	0	0.00	1	41.65	41.70	-1	1,385	-0.07%
2023/07/19	0	0.00	1	40.55	40.60	-1	1,379	-0.07%
2023/07/17	0	0.00	1	41.50	42.15	-1	1,396	-0.07%
2023/07/11	0	0.00	1	40.35	40.85	-1	1,409	-0.07%
2023/07/10	5	44.81	2	45.15	44.95	3	1,380	0.22%
2023/07/07	2	45.30	1	44.45	44.65	1	1,341	0.07%
2023/07/06	3	45.23	2	45.60	45.50	1	1,313	0.08%
2023/07/05	1	44.95	0	0.00	45.10	1	1,253	0.08%
2023/06/02	4	41.90	0	0.00	41.95	4	1,449	0.28%
2023/05/30	0	0.00	1	41.40	41.25	-1	1,452	-0.07%
2023/05/29	0	0.00	4	41.20	41.50	-4	1,443	-0.28%
2023/05/23	3	41.22	4	41.14	41.20	-1	1,428	-0.07%
2023/05/22	0	0.00	1	40.75	40.80	-1	1,421	-0.07%
2023/05/19	2	40.38	1	40.35	40.35	1	1,418	0.07%
2023/05/18	1	40.20	1	40.40	40.25	0	1,410	0.00%
2023/05/15	1	40.35	0	0.00	40.40	1	1,381	0.07%
2023/05/11	4	40.88	1	40.45	40.00	3	1,346	0.22%
2023/05/10	6	42.78	1	42.80	42.80	5	1,252	0.40%
2023/05/09	0	0.00	3	46.55	47.45	-3	1,109	-0.27%
2023/05/08	0	0.00	0.1	45.77	45.50	-0.1	1,032	-0.01%
2023/05/05	1	45.60	1	45.45	45.45	0	1,024	0.00%
2023/05/04	2	45.60	0	45.65	45.65	2	1,024	0.19%
2023/05/02	0	0.00	9	44.55	44.55	-9	958	-0.94%
2023/04/27	0	0.00	2	44.10	44.25	-2	932	-0.21%
2023/04/26	1	43.30	0.1	43.65	43.60	0.9	915	0.10%
2023/04/21	1	43.85	0	0.00	43.70	1	887	0.11%
2023/04/07	0	0.00	3	44.35	44.35	-3	684	-0.44%
2023/04/06	1	44.35	0	0.00	44.45	1	679	0.15%
2023/03/31	0	0.00	2	44.30	44.30	-2	671	-0.30%
2023/03/30	2	44.20	0	0.00	44.15	2	660	0.30%
2023/03/29	1	44.00	0	0.00	43.50	1	643	0.16%
2023/03/27	1	44.35	0	0.00	44.40	1	606	0.16%
2023/03/24	11	44.09	0	44.45	44.10	11	585	1.87%
2023/03/21	0	0.00	0.5	43.40	43.55	-0.5	520	-0.10%
2023/03/17	0	0.00	1	38.95	39.50	-1	418	-0.24%
2023/03/07	0	0.00	1	40.05	40.20	-1	440	-0.23%
2023/03/03	1	39.90	0	0.00	39.90	1	444	0.23%
2023/02/14	0	0.00	5	38.60	38.65	-5	578	-0.86%
2022/12/29	0	0.00	1	37.95	37.85	-1	684	-0.15%
2022/12/28	1	38.05	0	0.00	37.70	1	696	0.14%
2022/12/27	0.1	39.05	0	0.00	38.75	0.1	698	0.01%
2022/12/20	0	0.00	1	41.20	39.60	-1	740	-0.14%
2022/12/02	3	40.60	0	0.00	41.00	3	1,021	0.29%
2022/12/01	2	41.45	5	40.54	40.60	-3	1,010	-0.30%
2022/11/30	3	41.52	0	0.00	41.35	3	994	0.30%
2022/11/28	2	40.80	0	0.00	41.20	2	981	0.20%
2022/11/10	0	0.00	2	39.33	40.25	-2	954	-0.21%
2022/11/07	2	38.90	0	0.00	38.85	2	916	0.22%
2022/11/03	1	38.00	0	0.00	38.35	1	1,044	0.10%
2022/09/22	0	0.00	1	39.20	39.30	-1	1,219	-0.08%
2022/09/20	1	41.60	0	0.00	40.85	1	1,180	0.08%
2022/09/13	0	0.00	3	39.95	39.80	-3	1,021	-0.29%
2022/09/12	1	39.75	0	0.00	39.55	1	979	0.10%
2022/09/08	23	39.21	23	39.33	39.10	0	962	0.00%
2022/08/25	0	0.00	4	37.10	37.25	-4	825	-0.48%
2022/08/24	1	36.60	0	0.00	36.50	1	823	0.12%
2022/08/23	3	36.88	0	0.00	36.75	3	824	0.36%
2022/08/19	0	0.00	4	37.80	37.60	-4	821	-0.49%
2022/08/18	1	37.50	0	0.00	37.70	1	820	0.12%
2022/08/15	3	37.55	0	0.00	37.60	3	804	0.37%
2022/08/11	1	38.65	1	38.20	38.10	0	780	0.00%
2022/08/10	0	0.00	1	40.95	41.10	-1	728	-0.14%
2022/07/28	0.2	38.05	0	0.00	37.80	0.2	596	0.03%
2022/07/21	0	0.00	6	38.08	38.35	-6	555	-1.08%
2022/07/20	0	0.00	3	37.87	37.50	-3	535	-0.56%
2022/07/19	0	0.00	1	37.00	37.00	-1	524	-0.19%
2022/07/18	5	37.62	0	0.00	37.50	5	516	0.97%
2022/07/15	5	38.57	0	0.00	38.40	5	500	1.00%
2022/07/11	0	0.00	2	35.90	36.50	-2	371	-0.54%
2022/07/05	0	0.00	1	34.40	34.10	-1	352	-0.28%
2022/06/30	1	34.15	0	0.00	34.05	1	342	0.29%
2022/06/28	0	0.00	1	36.10	35.90	-1	341	-0.29%
2022/06/22	1	35.45	0	0.00	35.25	1	358	0.28%
2022/06/10	1	37.30	0	0.00	37.90	1	380	0.26%
2022/05/10	0	34.10	0	0.00	36.25	0	429	0.01%
2022/05/09	1	35.20	0	0.00	35.20	1	423	0.24%
2022/05/06	1	36.15	0	0.00	36.40	1	422	0.24%
2022/04/27	0.1	36.60	0	0.00	36.50	0.1	435	0.01%
2022/04/25	0.1	38.31	0	0.00	37.85	0.1	433	0.02%
2022/04/13	0	0.00	2	40.85	40.85	-2	472	-0.42%
2022/04/12	3	40.03	1	40.45	40.00	2	505	0.40%
2022/04/11	0	0.00	12	40.85	40.00	-12	574	-2.09%
2022/04/07	0	0.00	3	41.20	40.50	-3	646	-0.46%
2022/04/01	4	41.23	0	0.00	41.55	4	684	0.58%
2022/03/31	1.1	41.59	7	41.65	41.50	-5.9	692	-0.86%
2022/03/30	0	42.05	0	0.00	42.25	0	701	0.00%
2022/03/28	0	0.00	1	41.20	42.15	-1	707	-0.14%
2022/03/25	1	41.95	0	0.00	41.80	1	715	0.14%
2022/03/23	0	0.00	2	42.00	42.00	-2	729	-0.27%
2022/03/22	0	0.00	2	41.95	42.00	-2	726	-0.28%
2022/03/17	1	40.60	0	0.00	41.10	1	790	0.13%
2022/03/09	2	39.80	0	0.00	39.55	2	1,164	0.17%
2022/03/07	1.1	38.94	0	0.00	38.90	1.1	1,244	0.08%
2022/03/03	0	0.00	2	41.95	41.90	-2	1,275	-0.16%
2022/02/24	2	40.70	0	0.00	40.40	2	1,294	0.15%
2022/02/23	2	42.00	0	0.00	42.05	2	1,288	0.16%
2022/02/18	2	43.50	0	0.00	43.65	2	1,291	0.15%
2022/02/14	1	43.50	0	0.00	43.50	1	1,307	0.08%
2022/02/10	1	44.55	0	0.00	44.60	1	1,306	0.08%
2022/02/07	1	43.65	0	0.00	44.00	1	1,301	0.08%
2022/01/21	1	44.70	0	0.00	44.80	1	1,295	0.08%
2022/01/20	0	45.25	0	0.00	45.80	0	1,285	0.00%
2022/01/14	2	45.10	0	0.00	45.00	2	1,279	0.16%
2022/01/12	0.1	46.64	0	0.00	46.30	0.1	1,298	0.01%
2022/01/11	3	46.83	0	0.00	46.80	3	1,300	0.23%
2022/01/07	1.2	46.27	0	0.00	46.30	1.2	1,290	0.09%
2022/01/06	1	46.85	0	0.00	47.00	1	1,279	0.08%
2022/01/05	8.1	48.06	0	0.00	47.65	8.1	1,272	0.64%
2022/01/04	4	48.89	1	49.10	48.80	3	1,248	0.24%
2022/01/03	0	0.00	1	48.80	48.85	-1	1,180	-0.08%
2021/12/30	1	46.90	0	0.00	47.70	1	1,136	0.09%
2021/12/29	1	46.60	0	0.00	46.75	1	1,114	0.09%
2021/12/24	1	44.75	0	0.00	44.45	1	1,080	0.09%
2021/12/08	3	50.50	0	0.00	49.30	3	929	0.32%
2021/12/07	0	0.00	1.1	48.10	50.30	-1.1	800	-0.13%
2021/12/02	0	0.00	2	46.30	45.90	-2	615	-0.32%
2021/12/01	3	46.33	8	46.79	46.95	-5	594	-0.84%
2021/11/23	0	0.00	2	43.40	43.00	-2	484	-0.41%
2021/11/16	1	43.90	2	43.53	43.85	-1	492	-0.20%
2021/11/11	3	42.25	0	0.00	42.25	3	547	0.55%
2021/11/04	0	0.00	2	43.25	42.95	-2	686	-0.29%
2021/11/02	1	43.00	0	0.00	43.00	1	717	0.14%
2021/11/01	1	43.25	7	43.25	43.10	-6	728	-0.82%
2021/10/12	0.1	42.18	0	0.00	42.00	0.1	1,376	0.00%
2021/10/05	0	0.00	1	43.00	43.10	-1	1,524	-0.07%
2021/10/04	1	43.05	1	43.10	42.65	0	1,534	0.00%
2021/10/01	4.1	43.14	1	44.10	43.50	3.1	1,536	0.20%
2021/09/28	1	46.45	0	0.00	46.20	1	1,560	0.06%
2021/09/22	0.1	45.00	0	0.00	43.80	0.1	1,587	0.00%
2021/09/14	0	45.40	0	0.00	45.35	0	1,615	0.00%
2021/09/08	2	45.75	0	0.00	45.85	2	1,642	0.12%
2021/09/03	0	0.00	1	48.90	48.75	-1	1,646	-0.06%
2021/09/02	2	48.68	14	48.30	48.00	-12	1,644	-0.73%
2021/09/01	5	48.61	5	48.62	48.85	0	1,647	0.00%
2021/08/30	2	47.55	0	0.00	47.55	2	1,672	0.12%
2021/08/26	1	47.40	1	47.85	47.20	0	1,771	0.00%
2021/08/25	1	48.00	0	0.00	48.00	1	1,771	0.06%
2021/08/16	2	47.50	0	0.00	48.45	2	1,748	0.11%
2021/08/11	0	0.00	1	50.90	51.00	-1	1,714	-0.06%
2021/08/10	0	0.00	3	53.00	51.70	-3	1,732	-0.17%
2021/08/04	20	57.57	20	56.80	56.80	0	1,794	0.00%
2021/08/03	10	57.00	3	57.30	57.40	7	1,800	0.39%
2021/08/02	3	56.80	0	0.00	56.40	3	1,790	0.17%
2021/07/30	1	57.00	1	55.70	55.30	0	1,777	0.00%
2021/07/29	1	54.80	0	0.00	54.50	1	1,735	0.06%
2021/07/28	3	56.77	0	0.00	55.80	3	1,734	0.17%
2021/07/27	5	58.70	8	57.73	57.60	-3	1,731	-0.17%
2021/07/26	4	58.15	0	0.00	57.90	4	1,699	0.24%
2021/07/23	1	59.10	0	0.00	59.10	1	1,619	0.06%
2021/07/22	0	0.00	18	53.70	57.50	-18	1,426	-1.26%
2021/07/21	1	51.10	6	52.65	52.80	-5	1,347	-0.37%
2021/07/20	3	51.93	0	0.00	51.80	3	1,337	0.22%
2021/07/16	1	54.70	0	0.00	54.60	1	1,341	0.07%
2021/07/13	0	0.00	2	53.15	52.50	-2	1,298	-0.15%
2021/07/09	1	50.80	0	0.00	50.50	1	1,229	0.08%
2021/07/05	0	0.00	2	52.25	52.90	-2	1,298	-0.15%
2021/07/02	2	51.20	0	0.00	51.50	2	1,311	0.15%
2021/07/01	3	52.33	0	0.00	52.10	3	1,318	0.23%
2021/06/30	1	53.00	1	53.30	53.20	0	1,330	0.00%
2021/06/29	1	53.10	0	0.00	53.10	1	1,347	0.07%
2021/06/24	4	53.85	0	0.00	53.80	4	1,377	0.29%
2021/06/16	2	54.55	0	0.00	54.70	2	1,755	0.11%
2021/06/15	3	55.20	0	0.00	55.90	3	1,798	0.17%
2021/06/09	8	55.65	0	0.00	55.40	8	1,917	0.42%
2021/06/08	2	56.20	0	0.00	56.10	2	1,924	0.10%
2021/06/07	3	57.03	0	0.00	57.10	3	1,922	0.16%
2021/06/04	0	0.00	1	59.70	57.80	-1	1,914	-0.05%
2021/06/02	6	55.55	1	55.60	55.50	5	1,824	0.27%
2021/06/01	0	0.00	49	56.40	56.40	-49	1,826	-2.68%
2021/05/31	5	55.48	0	0.00	55.40	5	1,821	0.27%
2021/05/25	11	55.55	0	0.00	55.70	11	1,884	0.58%
2021/05/24	4	55.98	0	0.00	55.50	4	1,902	0.21%
2021/05/19	1	50.80	2	51.75	52.20	-1	1,956	-0.05%
2021/05/18	9	51.51	0	52.00	52.30	9	1,972	0.46%
2021/05/17	0	47.90	0	0.00	47.55	0	1,992	0.00%
2021/05/14	3	52.83	0	0.00	52.10	3	1,983	0.15%
2021/05/13	2	53.90	2	54.80	53.40	0	1,995	0.00%
2021/05/12	4	54.65	3	53.10	54.40	1	2,013	0.05%
2021/05/11	5	59.84	5	59.64	58.10	0	1,985	0.00%
2021/05/10	2	60.85	0	0.00	61.00	2	2,009	0.10%
2021/05/07	1	61.60	0	0.00	62.30	1	2,154	0.05%
2021/05/05	1	60.50	3	61.30	62.50	-2	2,648	-0.08%
2021/05/04	5	58.52	3	57.53	58.20	2	2,676	0.07%
2021/05/03	6	61.70	5	61.26	60.90	1	2,658	0.04%
2021/04/29	2	63.00	0	0.00	63.10	2	2,668	0.07%
2021/04/28	6	63.65	0	0.00	63.50	6	2,691	0.22%
2021/04/27	1	63.70	2	63.50	64.50	-1	2,735	-0.04%
2021/04/23	4	62.73	1	63.40	63.50	3	2,890	0.10%
2021/04/22	2	62.95	2	63.40	62.70	0	2,986	0.00%
2021/04/21	1	63.50	2	63.60	63.30	-1	3,040	-0.03%
2021/04/19	2	63.60	1	64.10	63.90	1	3,074	0.03%
2021/04/16	0	0.00	4	64.30	64.00	-4	3,083	-0.13%
2021/04/15	0	0.00	3	64.40	64.50	-3	3,088	-0.10%
2021/04/14	5	63.36	3	63.70	63.40	2	3,106	0.06%
2021/04/13	0	0.00	1	65.50	64.10	-1	3,112	-0.03%
2021/04/12	1	65.30	0	0.00	65.30	1	3,118	0.03%
2021/04/09	0	0.00	4	66.50	65.90	-4	3,114	-0.13%
2021/04/08	0	0.00	1	66.80	66.70	-1	3,110	-0.03%
2021/04/07	2	66.45	1	67.00	66.40	1	3,100	0.03%
2021/04/06	2	66.50	4	66.18	66.40	-2	3,091	-0.06%
2021/03/29	0	0.00	3	65.73	65.70	-3	3,223	-0.09%
2021/03/26	1	65.10	0	0.00	65.00	1	3,224	0.03%
2021/03/25	3	65.10	2	64.80	64.80	1	3,223	0.03%
2021/03/24	6	67.02	2	67.75	66.60	4	3,182	0.13%
2021/03/23	6	69.85	6	70.18	70.60	0	3,079	0.00%
2021/03/22	5	70.42	1	69.30	69.10	4	3,030	0.13%
2021/03/19	0	0.00	1	70.40	69.80	-1	3,003	-0.03%
2021/03/17	4	67.75	0	0.00	68.20	4	2,960	0.14%
2021/03/16	1	68.20	9	66.93	67.90	-8	3,065	-0.26%
2021/03/12	2	65.05	3	65.90	65.10	-1	3,084	-0.03%
2021/03/11	1	65.30	0	0.00	65.30	1	3,120	0.03%
2021/03/10	1	63.50	1	64.00	64.00	0	3,191	0.00%
2021/03/08	1	63.90	0	0.00	64.00	1	3,441	0.03%
2021/03/03	6	65.27	1	64.60	65.50	5	3,684	0.14%
2021/03/02	1	65.50	0	0.00	64.70	1	3,694	0.03%
2021/02/26	2	65.60	2	66.05	65.90	0	3,718	0.00%
2021/02/25	3	66.13	6	66.90	65.80	-3	3,769	-0.08%
2021/02/24	1	67.30	1	67.50	66.40	0	3,841	0.00%
2021/02/23	8	68.95	1	68.90	68.30	7	3,880	0.18%
2021/02/19	0	0.00	1	67.50	67.50	-1	3,986	-0.03%
2021/02/18	4	67.18	11	66.91	67.40	-7	4,002	-0.17%
2021/02/02	1	65.40	0	0.00	65.40	1	4,231	0.02%
2021/02/01	10	66.05	1	65.00	65.90	9	4,302	0.21%
2021/01/29	4	68.75	4	69.93	66.70	0	4,422	0.00%
2021/01/28	5	69.60	8	69.83	68.70	-3	4,302	-0.07%
2021/01/27	4	67.90	5	67.56	66.30	-1	4,085	-0.02%
2021/01/26	1	65.10	3	66.33	65.80	-2	3,880	-0.05%
2021/01/25	3	65.83	1	65.70	65.50	2	3,849	0.05%
2021/01/22	0	0.00	5	64.96	65.60	-5	3,871	-0.13%
2021/01/21	5	64.00	2	65.00	64.20	3	3,892	0.08%
2021/01/20	2	63.90	1	65.80	63.80	1	3,926	0.03%
2021/01/19	9	67.71	8	67.50	66.90	1	3,938	0.03%
2021/01/18	2	67.10	0	0.00	66.90	2	3,929	0.05%
2021/01/15	1	65.80	0	0.00	65.90	1	3,882	0.03%
2021/01/14	0	0.00	12	64.45	65.30	-12	3,933	-0.31%
2021/01/12	1	61.80	0	0.00	61.30	1	4,438	0.02%
2021/01/08	1	61.60	0	0.00	61.70	1	4,584	0.02%
2021/01/06	1	61.60	8.1	62.57	62.20	-7.1	4,805	-0.15%
2021/01/05	4	63.08	1	63.10	63.00	3	4,934	0.06%
2021/01/04	0	0.00	1	64.00	64.20	-1	4,964	-0.02%
2020/12/31	1	63.70	1	65.00	64.90	0	5,063	0.00%
2020/12/30	1	64.50	7	63.61	63.80	-6	5,149	-0.12%
2020/12/29	2	64.55	4	64.73	64.40	-2	5,215	-0.04%
2020/12/28	13	64.90	9	64.79	64.80	4	5,272	0.08%
2020/12/25	7	66.17	10	64.32	64.70	-3	5,363	-0.06%
2020/12/24	0	0.00	2	65.90	65.80	-2	5,420	-0.04%
2020/12/23	0	0.00	7	63.34	64.70	-7	5,408	-0.13%
2020/12/22	5	61.84	4	62.28	61.00	1	5,497	0.02%
2020/12/21	0	0.00	1	62.50	62.30	-1	5,671	-0.02%
2020/12/18	1	64.10	0	0.00	63.20	1	5,857	0.02%
2020/12/17	0	0.00	10	64.15	64.30	-10	5,931	-0.17%
2020/12/15	9	64.68	0	0.00	63.40	9	6,170	0.15%
2020/12/14	1	62.80	1	64.10	63.80	0	6,381	0.00%
2020/12/11	2	64.60	2	63.20	63.30	0	6,513	0.00%
2020/12/10	7	65.53	8	65.44	65.30	-1	6,504	-0.02%
2020/12/09	1	63.50	1	64.10	63.90	0	6,436	0.00%
2020/12/08	2	62.75	3	63.20	63.70	-1	6,553	-0.02%
2020/12/07	1	62.40	4	61.88	61.80	-3	6,635	-0.05%
2020/12/04	3	62.67	1	62.80	62.60	2	6,687	0.03%
2020/12/03	12	64.64	2	63.95	63.80	10	6,785	0.15%
2020/12/02	7	67.41	1	67.70	66.20	6	6,765	0.09%
2020/12/01	14	70.34	0	0.00	69.10	14	6,766	0.21%
2020/11/30	3	71.80	8	71.16	70.50	-5	6,897	-0.07%
2020/11/27	7	70.61	3	70.70	69.50	4	6,956	0.06%
2020/11/26	1	69.60	1	70.20	69.40	0	7,336	0.00%
2020/11/25	2	69.80	0	0.00	69.70	2	7,796	0.03%
2020/11/24	1	70.20	2	71.80	70.40	-1	7,972	-0.01%
2020/11/23	4	70.48	4	71.00	71.50	0	8,254	0.00%
2020/11/20	1	69.60	3	70.10	69.60	-2	8,466	-0.02%
2020/11/19	3	69.67	9	71.33	68.80	-6	8,941	-0.07%
2020/11/18	1	69.40	3	69.23	69.80	-2	9,056	-0.02%
2020/11/17	4	68.60	0	0.00	68.40	4	9,244	0.04%
2020/11/16	2	70.05	6	69.62	68.70	-4	9,482	-0.04%
2020/11/13	2	68.85	2	69.10	69.10	0	9,703	0.00%
2020/11/12	7	68.59	6	68.37	68.00	1	9,926	0.01%
2020/11/11	3	68.30	1	68.80	67.90	2	10,340	0.02%
2020/11/10	10	68.57	11	69.72	68.10	-1	10,724	-0.01%
2020/11/09	3	68.47	12	68.87	68.90	-9	11,240	-0.08%
2020/11/06	40	69.85	25	68.61	67.70	15	11,460	0.13%
2020/11/05	4	66.53	1	67.50	66.30	3	11,486	0.03%
2020/11/04	1	66.80	3	66.50	66.80	-2	11,654	-0.02%
2020/11/03	1	65.00	6	65.73	65.00	-5	11,901	-0.04%
2020/11/02	1	64.10	1	63.90	64.40	0	12,139	0.00%
2020/10/30	2	64.85	2	65.00	64.00	0	12,466	0.00%
2020/10/29	3	65.33	5	64.66	65.00	-2	12,730	-0.02%
2020/10/28	2	66.55	0	0.00	66.20	2	12,750	0.02%
2020/10/27	1	67.30	0	0.00	68.00	1	12,776	0.01%
2020/10/26	4	67.98	0	0.00	66.90	4	13,043	0.03%
2020/10/23	3	68.93	4	68.85	69.40	-1	13,250	-0.01%
2020/10/22	12	69.03	7	69.63	68.40	5	13,282	0.04%
2020/10/21	30	74.81	22	74.20	69.50	8	13,215	0.06%
2020/10/20	11	71.30	3	70.60	71.00	8	12,729	0.06%
2020/10/19	8	68.68	4	69.85	70.10	4	12,720	0.03%
2020/10/16	4	68.23	6	69.40	68.60	-2	12,720	-0.02%
2020/10/15	4	70.05	0	0.00	68.50	4	12,628	0.03%
2020/10/14	3	71.17	1	71.30	71.90	2	12,530	0.02%
2020/10/13	7	70.07	13	70.74	70.20	-6	12,454	-0.05%
2020/10/08	9	69.46	5	69.30	68.90	4	12,348	0.03%
2020/10/07	3	69.47	3	68.20	69.50	0	12,275	0.00%
2020/10/06	0	0.00	2	67.25	66.40	-2	12,241	-0.02%
2020/10/05	0	0.00	1	66.00	66.70	-1	12,298	-0.01%
2020/09/30	1	61.80	4	64.35	65.20	-3	12,311	-0.02%
2020/09/29	1	63.50	10	63.40	63.70	-9	12,351	-0.07%
2020/09/28	4	65.23	3	65.43	65.20	1	12,376	0.01%
2020/09/25	8	66.70	3	65.80	65.00	5	12,408	0.04%
2020/09/24	3	69.10	1	70.90	68.00	2	12,452	0.02%
2020/09/23	12	68.82	28	69.49	71.90	-16	12,462	-0.13%
2020/09/22	14	69.54	7	70.24	68.60	7	12,353	0.06%
2020/09/21	7	69.43	10	70.54	71.20	-3	12,464	-0.02%
2020/09/18	14	71.61	3	72.63	70.60	11	12,363	0.09%
2020/09/17	29	73.11	18	72.49	71.10	11	12,289	0.09%
2020/09/16	14	69.10	13	70.67	70.30	1	12,113	0.01%
2020/09/15	1	67.00	2	68.90	66.80	-1	12,036	-0.01%
2020/09/14	3	66.97	3	66.70	68.10	0	12,215	0.00%
2020/09/11	5	69.48	3	68.40	66.60	2	12,511	0.02%
2020/09/10	2	71.95	1	72.10	69.50	1	12,547	0.01%
2020/09/09	2	69.80	3	70.63	71.00	-1	12,540	-0.01%
2020/09/08	4	70.45	3	70.43	70.20	1	12,480	0.01%
2020/09/07	1	68.50	7	70.64	68.50	-6	12,342	-0.05%
2020/09/04	5	70.60	1	71.00	70.50	4	12,320	0.03%
2020/09/03	4	71.55	6	71.73	70.50	-2	12,474	-0.02%
2020/09/02	17	73.56	19	72.78	73.00	-2	12,380	-0.02%
2020/09/01	28	75.72	15	76.83	72.50	13	12,242	0.11%
2020/08/31	26	72.75	37.3	74.06	73.50	-11.3	11,881	-0.09%
2020/08/28	4	69.50	3	68.73	69.30	1	11,452	0.01%
2020/08/27	64	69.73	59	68.08	66.80	5	11,349	0.04%
2020/08/26	22	67.78	16	68.56	68.10	6	11,088	0.05%
2020/08/25	21	67.27	36	67.76	68.00	-15	10,874	-0.14%
2020/08/24	8	63.49	6	64.27	63.90	2	10,490	0.02%
2020/08/21	10	63.31	2	62.80	62.80	8	10,397	0.08%
2020/08/20	5	61.92	4	61.75	62.60	1	10,254	0.01%
2020/08/19	2	67.10	6	66.98	65.30	-4	10,087	-0.04%
2020/08/18	7	69.24	4	69.73	67.40	3	9,851	0.03%
2020/08/17	7	69.93	2	68.75	72.50	5	9,610	0.05%
2020/08/14	9	65.42	17	66.11	68.40	-8	9,199	-0.09%
2020/08/13	14	63.03	59.3	62.08	62.20	-45.3	8,769	-0.52%
2020/08/12	53	55.32	42	58.63	59.00	11	8,148	0.14%
2020/08/11	3	54.50	18	54.11	53.70	-15	7,837	-0.19%
2020/08/07	18	53.81	28	53.34	53.80	-10	7,532	-0.13%
2020/08/06	18	52.13	21	51.79	50.80	-3	7,271	-0.04%
2020/08/05	50	50.43	19	51.37	52.40	31	7,014	0.44%
2020/08/04	3	48.32	29	48.73	47.65	-26	6,718	-0.39%
2020/08/03	2	47.50	2	46.90	46.90	0	6,440	0.00%
2020/07/31	17	46.68	1	46.80	46.55	16	6,389	0.25%
2020/07/30	14	46.90	11	46.89	46.75	3	6,358	0.05%
2020/07/29	5	44.43	9.1	44.83	46.50	-4.1	6,142	-0.07%
2020/07/27	4	43.58	1	42.75	42.50	3	5,856	0.05%
2020/07/24	2	42.28	2	42.65	41.65	0	5,849	0.00%
2020/07/23	2	41.80	4	42.33	41.85	-2	5,884	-0.03%
2020/07/22	2	42.33	0	0.00	42.20	2	5,902	0.03%
2020/07/20	1	38.55	0	0.00	40.00	1	5,885	0.02%
2020/07/16	0	0.00	1	38.70	39.45	-1	5,928	-0.02%
2020/07/15	2	40.48	7	40.58	39.80	-5	5,889	-0.08%
2020/07/14	1	41.10	4	41.15	40.80	-3	5,915	-0.05%
2020/07/13	15	41.84	17	41.79	41.75	-2	5,899	-0.03%
2020/07/10	22	43.30	21	42.39	41.70	1	5,862	0.02%
2020/07/09	2	44.70	0	0.00	44.95	2	5,790	0.03%
2020/07/08	12	45.03	19	44.37	44.75	-7	5,739	-0.12%
2020/07/07	0	0.00	1	43.40	42.75	-1	5,627	-0.02%
2020/07/06	0	0.00	40	42.27	42.80	-40	5,554	-0.72%
2020/07/03	45	41.73	55	41.13	41.75	-10	5,510	-0.18%
2020/07/02	73	41.33	5	41.26	41.25	68	5,425	1.25%
2020/07/01	4	39.59	1	39.10	39.30	3	5,310	0.06%
2020/06/30	17	39.57	18	39.41	40.10	-1	5,257	-0.02%
2020/06/29	1	37.30	0	0.00	37.80	1	5,209	0.02%
2020/06/24	2	37.45	0	0.00	37.15	2	5,224	0.04%
2020/06/23	5	38.15	0	0.00	37.50	5	5,231	0.10%
2020/06/22	2	37.40	0	0.00	37.20	2	5,196	0.04%
2020/06/19	7	38.23	0	0.00	37.85	7	5,180	0.14%
2020/06/18	3	38.83	20	38.63	39.45	-17	4,987	-0.34%
2020/06/17	20	36.41	23	36.11	35.90	-3	4,669	-0.06%
2020/06/16	0	0.00	5	34.70	34.55	-5	4,502	-0.11%
2020/06/15	5	33.90	5	33.80	33.15	0	4,405	0.00%
2020/06/12	5	33.05	0	0.00	33.30	5	4,416	0.11%
2020/06/11	1	35.10	5	34.95	33.65	-4	4,454	-0.09%
2020/06/10	14	37.95	11	36.76	35.55	3	4,425	0.07%
2020/06/09	0	0.00	12	36.51	36.65	-12	4,268	-0.28%
2020/06/08	0	0.00	3	35.82	35.65	-3	4,266	-0.07%
2020/06/05	1	36.30	6	36.35	35.50	-5	4,345	-0.12%
2020/06/04	3	35.80	6	35.66	35.85	-3	4,346	-0.07%
2020/06/03	6	35.49	8	35.53	34.90	-2	4,323	-0.05%
2020/06/02	0	0.00	2	34.65	35.05	-2	4,203	-0.05%
2020/06/01	10	35.43	7	35.34	35.50	3	4,134	0.07%
2020/05/29	4	34.68	7	35.51	36.15	-3	4,056	-0.07%
2020/05/28	8	34.25	9	34.86	35.00	-1	3,942	-0.03%
2020/05/25	8	32.20	4	31.74	32.80	4	3,677	0.11%
2020/05/21	2	30.58	3	30.70	31.90	-1	3,642	-0.03%
2020/05/20	1	29.80	0	0.00	29.10	1	3,580	0.03%
2020/05/15	1	29.20	0	0.00	28.85	1	3,583	0.03%
2020/05/14	3	31.02	2	30.20	29.90	1	3,546	0.03%
2020/05/13	1	31.50	1	31.20	31.60	0	3,513	0.00%
2020/05/11	12	32.10	1	31.95	32.00	11	3,488	0.32%
2020/05/07	3	33.45	4	33.19	33.25	-1	3,423	-0.03%
2020/05/06	12	33.76	0	0.00	33.20	12	3,421	0.35%
2020/05/05	3	33.83	2	34.10	34.00	1	3,389	0.03%
2020/04/30	3	33.50	0	0.00	33.45	3	3,289	0.09%
2020/04/29	10	32.94	10	33.60	33.40	0	3,270	0.00%
2020/04/28	1	32.45	5	32.90	33.30	-4	3,216	-0.12%
2020/04/27	1	31.85	2	32.00	32.20	-1	3,203	-0.03%
2020/04/22	1	29.70	1	29.90	30.80	0	3,273	0.00%
2020/04/21	4	30.86	0	0.00	29.50	4	3,234	0.12%
2020/04/20	1	31.60	0	0.00	32.00	1	3,203	0.03%
2020/04/16	1	31.75	0	0.00	32.00	1	3,168	0.03%
2020/04/14	0	0.00	4	32.13	31.50	-4	3,148	-0.13%
2020/04/10	4	31.20	0	0.00	30.70	4	3,082	0.13%
2020/04/09	0	0.00	15	31.60	31.30	-15	3,082	-0.49%
2020/04/06	120	26.15	7	27.40	27.80	113	2,988	3.78%	大買/鉅額交易
2020/04/01	5	26.24	0	0.00	25.30	5	2,921	0.17%
2020/03/25	1	23.10	0	0.00	22.85	1	2,835	0.04%
2020/03/24	4	21.86	0	0.00	22.15	4	3,032	0.13%
2020/03/20	0	0.00	1	23.00	23.20	-1	3,200	-0.03%
2020/03/19	1	21.80	0	0.00	21.80	1	3,453	0.03%
2020/03/18	1	25.55	0	0.00	24.20	1	3,747	0.03%
2020/03/17	8	26.93	0	0.00	25.40	8	3,991	0.20%
2020/03/16	0	0.00	4	29.03	28.20	-4	3,997	-0.10%
2020/03/13	10	29.34	9	29.84	31.25	1	3,945	0.03%
2020/03/12	51	33.77	46	32.90	32.50	5	3,852	0.13%
2020/03/11	1	32.70	1	33.90	35.45	0	3,867	0.00%
2020/03/10	2	32.30	6	30.19	32.65	-4	3,761	-0.11%
2020/03/09	0	0.00	100	31.75	31.15	-100	3,662	-2.73%
2020/03/03	0	0.00	2	33.10	33.70	-2	3,706	-0.05%
2020/02/27	3	32.30	20	32.30	31.90	-17	3,673	-0.46%
2020/02/25	0	0.00	46	32.57	33.40	-46	3,622	-1.27%
2020/02/20	10	35.40	0	0.00	35.25	10	3,588	0.28%
2020/02/18	0	0.00	3	35.25	35.15	-3	3,641	-0.08%
2020/02/17	2	36.30	0	0.00	36.20	2	3,651	0.05%
2020/02/10	30	35.80	30	35.00	35.80	0	3,857	0.00%
2020/02/07	0	0.00	1	36.50	36.30	-1	3,899	-0.03%
2020/02/06	21	37.25	16	38.15	37.90	5	3,939	0.13%
2020/02/05	0	0.00	2	36.80	36.80	-2	3,955	-0.05%
2020/02/03	0	0.00	1	34.25	36.50	-1	4,168	-0.02%
2020/01/31	1	37.50	0	0.00	37.20	1	4,529	0.02%
2020/01/30	6	38.17	1	37.60	37.50	5	4,568	0.11%
2020/01/20	8	41.48	8	41.73	41.60	0	4,567	0.00%
2020/01/17	5	40.50	5	39.75	39.90	0	4,563	0.00%
2020/01/16	4	38.95	5	39.29	39.30	-1	4,610	-0.02%
2020/01/15	6	38.30	6	38.30	38.30	0	4,674	0.00%
2020/01/14	8	38.24	14	38.21	38.50	-6	4,783	-0.13%
2020/01/13	7	36.83	0	0.00	37.40	7	4,853	0.14%
2020/01/10	8	35.60	8	35.90	35.60	0	4,929	0.00%
2020/01/07	0	0.00	30	36.60	36.50	-30	6,491	-0.46%
2020/01/03	2	37.50	50	37.53	37.30	-48	6,787	-0.71%
2020/01/02	1	39.00	0	0.00	38.55	1	7,228	0.01%
2019/12/31	4	39.00	4	39.75	39.00	0	7,504	0.00%
2019/12/30	12	39.85	12	39.25	39.85	0	7,489	0.00%
2019/12/27	12	39.20	12	39.65	39.20	0	7,535	0.00%
2019/12/26	12	39.75	12	39.55	39.75	0	7,616	0.00%
2019/12/25	0	0.00	1	39.65	39.70	-1	7,639	-0.01%
2019/12/24	3	39.60	0	0.00	39.70	3	7,703	0.04%
2019/12/23	11	39.05	11	39.82	39.00	0	7,707	0.00%
2019/12/20	21	39.80	22	39.09	39.80	-1	7,716	-0.01%
2019/12/19	5	39.52	5	39.70	39.05	0	7,609	0.00%
2019/12/18	5	43.28	2	43.20	43.35	3	7,431	0.04%
2019/12/17	10	43.22	24	42.84	43.10	-14	7,484	-0.19%
2019/12/16	23	43.19	28	42.94	43.20	-5	7,401	-0.07%
2019/12/13	49	42.37	70.7	42.04	41.15	-21.7	7,155	-0.30%
2019/12/12	28	40.38	96	39.34	40.85	-68	6,894	-0.99%
2019/12/11	4	37.30	20	37.67	37.80	-16	6,651	-0.24%
2019/12/10	1	36.50	1	36.55	36.55	0	6,868	0.00%
2019/12/06	0	0.00	4	37.23	36.90	-4	7,213	-0.06%
2019/12/04	10	35.50	10	35.50	35.50	0	7,178	0.00%
2019/12/03	10	35.75	50	35.80	35.75	-40	7,256	-0.55%
2019/12/02	2	35.85	0	0.00	35.40	2	7,328	0.03%
2019/11/29	2	36.20	0	0.00	36.10	2	7,345	0.03%
2019/11/28	5	36.72	0	0.00	36.85	5	7,385	0.07%
2019/11/22	15	36.10	15	36.50	36.00	0	7,712	0.00%
2019/11/21	8	36.50	8	35.80	36.50	0	7,819	0.00%
2019/11/19	2	36.80	0	0.00	36.65	2	8,003	0.02%
2019/11/18	11	37.14	11	36.55	37.25	0	8,133	0.00%
2019/11/15	20	37.15	20	36.80	36.80	0	8,235	0.00%
2019/11/14	1	37.15	3.1	37.10	37.15	-2.1	8,468	-0.02%
2019/11/13	2	36.70	0	0.00	36.40	2	8,733	0.02%
2019/11/11	24	36.30	7	36.48	36.40	17	9,150	0.19%
2019/11/08	2	38.10	9	38.71	38.10	-7	9,222	-0.08%
2019/11/07	6	37.51	5	37.60	37.50	1	9,447	0.01%
2019/11/06	12	37.93	0	0.00	38.00	12	9,661	0.12%
2019/11/05	25	38.15	10	37.48	38.20	15	9,871	0.15%
2019/11/04	8	37.76	7	37.70	37.55	1	10,207	0.01%
2019/11/01	5	38.15	6	38.08	38.00	-1	10,398	-0.01%
2019/10/31	9	37.59	0	0.00	37.40	9	10,604	0.08%
2019/10/30	23	38.11	167	39.13	37.60	-144	11,345	-1.27%	大賣/鉅額交易
2019/10/29	6	42.83	4	42.20	41.00	2	11,324	0.02%
2019/10/28	35	42.10	10	42.27	42.45	25	11,523	0.22%
2019/10/25	1	42.10	11	43.26	41.50	-10	11,500	-0.09%
2019/10/24	1	43.10	1	44.50	43.10	0	11,493	0.00%
2019/10/23	7	43.80	12	44.23	43.80	-5	11,480	-0.04%
2019/10/22	10	43.85	7	44.25	43.90	3	11,430	0.03%
2019/10/21	19	44.28	23	44.52	44.20	-4	11,398	-0.04%
2019/10/18	15	44.93	19	44.64	44.95	-4	11,464	-0.03%
2019/10/17	38	44.21	15.2	44.94	44.55	22.8	11,485	0.20%
2019/10/16	62	45.03	2	45.88	43.50	60	11,466	0.52%
2019/10/15	185	42.11	58	42.26	43.45	127	10,853	1.17%	大買/鉅額交易
2019/10/14	5	40.40	2	40.33	39.50	3	10,371	0.03%
2019/10/09	3	38.02	12	38.12	38.35	-9	10,313	-0.09%
2019/10/08	40	39.69	31	39.93	37.30	9	10,275	0.09%
2019/10/07	20	38.70	44	38.55	39.60	-24	9,884	-0.24%
2019/10/04	2	36.60	2	36.00	36.00	0	9,755	0.00%
2019/10/02	21	37.45	30	37.07	37.45	-9	9,920	-0.09%
2019/09/27	18	35.90	4	35.23	35.10	14	10,001	0.14%
2019/09/26	4	37.41	7	37.35	36.55	-3	10,049	-0.03%
2019/09/25	10	36.65	0	0.00	37.65	10	10,105	0.10%
2019/09/24	26	37.51	2	37.60	37.40	24	10,136	0.24%
2019/09/23	5	38.36	5	37.50	37.40	0	10,108	0.00%
2019/09/20	11	39.41	7	38.38	38.45	4	10,035	0.04%
2019/09/18	0	0.00	1	37.20	37.25	-1	9,804	-0.01%
2019/09/17	3	38.00	3	38.38	37.15	0	9,763	0.00%
2019/09/16	5	38.28	6	38.82	38.20	-1	9,684	-0.01%
2019/09/12	31	40.33	33	40.67	39.20	-2	9,625	-0.02%
2019/09/11	6	39.00	28	38.55	39.00	-22	9,314	-0.24%
2019/09/10	20	37.76	12	37.42	37.65	8	9,092	0.09%
2019/09/09	2	37.10	0	0.00	36.90	2	8,909	0.02%
2019/09/06	0	0.00	0.3	37.10	37.35	-0.3	8,868	0.00%
2019/09/05	26	37.38	17	37.18	37.80	9	8,807	0.10%
2019/09/04	22	36.73	11	36.91	36.65	11	8,716	0.13%
2019/09/02	9	37.36	6	37.53	38.20	3	8,549	0.04%
2019/08/30	22	37.72	20	38.05	37.30	2	8,486	0.02%
2019/08/29	9	37.05	21	37.54	37.05	-12	8,397	-0.14%
2019/08/28	23	38.46	49	38.99	38.05	-26	8,289	-0.31%
2019/08/27	14	37.59	190	37.62	37.15	-176	8,125	-2.17%	大賣/鉅額交易
2019/08/26	63	37.83	101	37.74	37.00	-38	8,056	-0.47%	大賣/
2019/08/23	12	39.72	11	40.15	39.60	1	7,933	0.01%
2019/08/22	22	40.58	17	41.27	40.55	5	7,845	0.06%
2019/08/21	25	40.96	20	39.47	41.50	5	7,702	0.06%
2019/08/20	22	41.01	26	41.40	40.10	-4	7,552	-0.05%
2019/08/19	16	42.17	21	42.88	41.90	-5	7,402	-0.07%
2019/08/16	34	41.74	28	41.61	41.70	6	7,134	0.08%
2019/08/15	30	39.51	29	39.39	39.50	1	6,816	0.01%
2019/08/14	26	40.56	23	40.22	40.50	3	6,681	0.04%
2019/08/13	21	37.94	30	38.22	38.60	-9	6,335	-0.14%
2019/08/12	36	38.31	26	39.54	37.50	10	6,146	0.16%
2019/08/08	134	38.10	19	36.92	39.25	115	5,860	1.96%	大買/鉅額交易
2019/08/07	13	35.83	17	37.47	35.70	-4	5,612	-0.07%
2019/08/06	35	34.82	50	35.81	36.00	-15	5,343	-0.28%
2019/08/05	21	38.04	34	38.52	37.40	-13	4,944	-0.26%
2019/08/02	32	40.63	30	41.84	39.55	2	4,705	0.04%
2019/08/01	203	41.65	61	41.49	42.90	142	4,364	3.25%	大買/鉅額交易
2019/07/31	44	38.41	66	38.08	39.90	-22	3,490	-0.63%
2019/07/30	17	35.74	113	36.66	36.75	-96	3,115	-3.08%	大賣/
2019/07/29	10	34.00	2	33.50	33.95	8	2,843	0.28%
2019/07/26	6	33.75	10	34.20	33.55	-4	2,786	-0.14%
2019/07/25	30	33.43	0	0.00	32.80	30	2,671	1.12%
2019/07/24	3	34.70	0.5	34.00	34.20	2.5	2,579	0.10%
2019/07/23	35	33.46	4	33.55	33.95	31	2,509	1.24%
2019/07/22	48	33.38	5.3	32.78	33.55	42.7	2,412	1.77%
2019/07/19	7	31.22	6	31.49	32.80	1	2,226	0.04%
2019/07/18	55	30.93	6	32.75	30.30	49	2,079	2.36%
2019/07/17	30	29.22	6	29.23	30.00	24	1,856	1.29%
2019/07/16	10	26.40	0	0.00	27.30	10	1,670	0.60%
2019/07/12	20	25.00	0	0.00	25.20	20	1,419	1.41%
2019/07/11	0	0.00	4.5	25.07	25.40	-4.5	1,318	-0.34%
2019/07/10	24	25.39	21	25.20	25.40	3	1,228	0.24%
2019/07/09	10	26.40	0	0.00	26.50	10	1,049	0.95%
2019/07/08	5.1	25.15	31.3	25.08	25.80	-26.2	890	-2.94%
2019/07/05	0	0.00	1	23.60	24.50	-1	770	-0.13%
2019/07/04	30	23.42	20	23.24	23.25	10	667	1.50%
2019/07/03	110	22.52	100.5	22.70	22.80	9.5	561	1.70%	大買/
2019/07/02	9	21.16	0	0.00	21.95	9	440	2.05%
2019/07/01	20	19.30	3	19.32	20.90	17	329	5.15%
2019/06/12	0	0.00	0.9	17.70	17.70	-0.9	296	-0.31%
2019/06/10	0	0.00	2	17.90	18.00	-2	297	-0.67%
2019/05/08	0	0.00	0.8	18.50	18.55	-0.8	307	-0.26%
2019/04/12	0	0.00	3	19.00	18.95	-3	288	-1.04%
2019/04/11	3	19.22	1	18.95	19.20	2	283	0.70%
2019/03/05	0.1	18.35	0	0.00	18.45	0.1	130	0.08%
2019/02/25	0	17.95	0	0.00	18.05	0	140	0.00%
2019/01/07	0	0.00	0.5	17.15	17.30	-0.5	294	-0.16%
2018/12/04	0	0.00	0.8	18.00	18.05	-0.8	401	-0.20%
2018/12/03	0	0.00	1	18.00	17.95	-1	406	-0.25%
2018/11/12	0	0.00	10	16.83	17.00	-10	414	-2.41%
2018/11/08	2	16.70	0	0.00	16.95	2	428	0.47%
2018/09/14	10	15.85	0	0.00	15.90	10	888	1.13%
2018/08/22	2	17.00	0	0.00	17.00	2	1,037	0.19%
2018/08/17	0	0.00	7	17.26	17.20	-7	1,034	-0.68%
2018/08/16	1	16.50	0	0.00	16.85	1	1,029	0.10%
2018/08/14	11	17.37	0	0.00	18.00	11	995	1.10%
2018/08/01	15	18.65	0	0.00	18.60	15	881	1.70%
2018/07/31	5	19.05	0	0.00	19.10	5	856	0.58%
2018/07/30	0	0.00	1	19.20	19.20	-1	852	-0.12%
2018/07/27	0	0.00	9	19.04	19.20	-9	840	-1.07%
2018/07/25	1	18.70	0	0.00	18.70	1	800	0.12%
2018/07/23	2	18.10	0	0.00	18.25	2	776	0.26%
2018/07/19	6	18.15	0	0.00	18.55	6	763	0.79%
2018/07/18	4	18.09	0	0.00	18.40	4	743	0.54%
2018/07/17	2	18.05	0	0.00	17.95	2	715	0.28%
2018/05/31	0	0.00	1	15.70	15.65	-1	372	-0.27%
2018/05/08	0	0.00	4	15.25	15.40	-4	384	-1.04%
2018/04/10	0	0.00	2	16.48	16.40	-2	449	-0.44%
2018/03/01	0	0.00	1	16.40	16.40	-1	314	-0.32%
2018/02/08	0	0.00	50	16.02	16.10	-50	325	-15.36%
2018/02/06	0	0.00	15	15.90	15.90	-15	326	-4.60%
2018/01/25	1	17.50	0	0.00	17.35	1	335	0.30%
2018/01/23	5	17.30	1	17.80	18.05	4	318	1.26%
2018/01/19	0.5	17.10	0	0.00	17.15	0.5	278	0.17%
2018/01/09	0	0.00	20	17.55	17.40	-20	294	-6.80%
2018/01/03	37	17.30	0	0.00	17.35	37	288	12.84%
2018/01/02	33	17.30	0	0.00	17.30	33	289	11.41%