精元 (2387)-富邦-敦南券商分點個股進出

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
62.3
漲跌
▲0.1
漲幅
+0.16%
成交量
722張
產業
上市電腦週邊類股
305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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	0	0.00	2	62.70	62.30	-2	1,865	-0.11%
2024/05/14	2	61.85	0	0.00	62.20	2	1,920	0.10%
2024/05/13	0	62.05	0	0.00	62.20	0	1,921	0.00%
2024/05/10	0	63.10	3	63.43	63.20	-3	1,921	-0.16%
2024/05/09	1	63.90	0	63.80	63.00	1	1,914	0.05%
2024/05/08	2	63.50	5.5	63.27	63.90	-3.5	1,899	-0.19%
2024/05/07	0	0.00	1	63.00	63.10	-1	1,885	-0.05%
2024/05/06	0	0.00	0	62.80	62.80	0	1,880	0.00%
2024/05/03	0	0.00	0	62.50	62.20	0	1,877	0.00%
2024/05/02	0	0.00	1	62.20	62.40	-1	1,869	-0.05%
2024/04/30	1	61.90	0	0.00	61.70	1	1,863	0.05%
2024/04/29	0	61.40	3	61.40	61.70	-3	1,868	-0.16%
2024/04/26	3	60.90	0	0.00	60.70	3	1,874	0.16%
2024/04/25	0	60.50	0	0.00	60.60	0	1,879	0.00%
2024/04/24	0	60.08	3	60.27	60.30	-3	1,887	-0.16%
2024/04/23	0	59.00	0	0.00	59.40	0	1,895	0.00%
2024/04/22	1.3	59.07	0	0.00	58.80	1.3	1,897	0.07%
2024/04/19	1	59.30	0	0.00	59.70	1	1,893	0.05%
2024/04/18	2	60.50	0	0.00	60.20	2	1,884	0.11%
2024/04/17	0	60.20	1	60.80	60.70	-1	1,893	-0.05%
2024/04/16	4	60.25	0	0.00	59.40	4	1,939	0.21%
2024/04/15	1	62.01	0	0.00	61.30	1	1,928	0.05%
2024/04/12	0	0.00	5	62.54	62.80	-5	1,973	-0.25%
2024/04/11	3.6	61.73	0	0.00	62.10	3.6	2,036	0.18%
2024/04/10	0.1	62.82	3	63.67	62.70	-2.9	2,056	-0.14%
2024/04/09	6	62.05	3	62.30	61.90	3	2,057	0.15%
2024/04/03	1	62.50	0	0.00	62.90	1	2,069	0.05%
2024/04/02	8	63.66	0	64.21	63.60	8	2,080	0.38%
2024/04/01	0	64.50	3	64.80	64.50	-3	2,109	-0.14%
2024/03/29	1	63.20	0	0.00	63.20	1	2,102	0.05%
2024/03/28	1	63.50	0	0.00	63.70	1	2,119	0.05%
2024/03/27	2	62.90	0	0.00	64.20	2	2,174	0.09%
2024/03/26	2.2	64.11	7	63.67	63.00	-4.8	2,217	-0.22%
2024/03/25	2	66.30	1.3	66.26	66.10	0.7	2,399	0.03%
2024/03/22	6	65.73	0	65.10	65.80	6	2,405	0.25%
2024/03/21	9	64.41	1	64.01	64.60	8	2,363	0.34%
2024/03/20	0	0.00	12	62.67	63.60	-12	2,403	-0.50%
2024/03/19	0	0.00	2	62.00	62.00	-2	2,706	-0.07%
2024/03/15	5	60.00	0	0.00	60.00	5	3,015	0.17%
2024/03/14	2	60.40	1	61.00	60.00	1	3,023	0.03%
2024/03/13	0	60.79	0	0.00	60.30	0	3,032	0.00%
2024/03/12	0.2	61.77	0.3	61.65	61.70	-0.1	3,022	0.00%
2024/03/11	15	61.60	5.1	62.80	61.30	10	3,028	0.33%
2024/03/08	0	63.00	11	64.28	63.00	-11	3,023	-0.36%
2024/03/07	0	0.00	2.2	64.39	64.90	-2.2	2,993	-0.07%
2024/03/06	0	0.00	1	64.91	64.70	-1	2,991	-0.03%
2024/03/05	0	0.00	0.1	64.50	64.60	-0.1	2,959	0.00%
2024/03/04	0	0.00	0	64.60	64.10	0	2,941	0.00%
2024/03/01	0	64.10	0	0.00	63.90	0	2,921	0.00%
2024/02/29	0	0.00	2	64.30	64.30	-2	2,931	-0.07%
2024/02/27	0	64.00	4	64.40	64.00	-4	2,922	-0.14%
2024/02/26	3	64.07	6.5	64.16	64.80	-3.5	2,903	-0.12%
2024/02/23	0	61.90	1.1	62.50	61.90	-1	2,833	-0.04%
2024/02/22	1.1	63.12	3	62.80	62.90	-1.9	2,831	-0.07%
2024/02/21	0	61.60	4.6	61.94	62.00	-4.6	2,847	-0.16%
2024/02/20	0	61.60	2.1	61.60	61.40	-2	2,877	-0.07%
2024/02/19	2	61.10	1	62.00	62.30	1	2,895	0.03%
2024/02/16	1.4	62.07	13	61.90	61.70	-11.6	2,911	-0.40%
2024/02/15	2	59.70	12.1	59.05	59.50	-10.1	2,838	-0.36%
2024/02/05	0	57.20	3	57.30	57.20	-3	3,016	-0.10%
2024/02/01	0	56.20	0	0.00	55.90	0	3,158	0.00%
2024/01/31	0	56.40	0	0.00	56.30	0	3,156	0.00%
2024/01/30	0	56.70	0	0.00	56.50	0	3,157	0.00%
2024/01/29	1	56.80	0	0.00	56.80	1	3,167	0.03%
2024/01/26	0	56.70	0	0.00	56.60	0	3,178	0.00%
2024/01/25	0	56.79	0	0.00	56.80	0	3,182	0.00%
2024/01/24	0	57.10	1	57.40	57.10	-1	3,194	-0.03%
2024/01/23	0	56.90	13	57.00	56.80	-13	3,219	-0.40%
2024/01/22	0	56.94	0	0.00	57.30	0	3,219	0.00%
2024/01/18	1	55.80	0	0.00	55.30	1	3,204	0.03%
2024/01/17	5	56.00	0	0.00	55.70	5	3,191	0.16%
2024/01/16	1.3	56.88	0	0.00	56.80	1.3	3,177	0.04%
2024/01/12	0	56.30	0	0.00	56.30	0	3,169	0.00%
2024/01/11	0	0.00	3	56.10	56.80	-3	3,161	-0.09%
2024/01/10	7	56.86	4	56.75	56.50	3	3,174	0.09%
2024/01/09	0	58.30	0	0.00	58.50	0	3,128	0.00%
2024/01/08	9.5	58.56	0	0.00	57.80	9.5	3,119	0.30%
2024/01/05	0	58.00	2	58.00	59.20	-2	3,063	-0.07%
2024/01/04	2	57.75	7	57.50	57.70	-5	2,995	-0.17%
2024/01/03	1	58.80	0	0.00	58.80	1	2,962	0.03%
2024/01/02	0	0.00	2	59.65	59.50	-2	2,947	-0.07%
2023/12/29	0	0.00	6	59.60	59.40	-6	2,931	-0.20%
2023/12/28	16	59.24	0	0.00	59.00	16	2,921	0.55%
2023/12/27	12	59.79	37	59.91	59.60	-25	2,907	-0.86%
2023/12/26	1.2	58.36	2	58.75	58.60	-0.8	2,870	-0.03%
2023/12/25	4	58.50	2	58.95	58.10	2	2,862	0.07%
2023/12/22	15	60.23	4	60.35	59.30	11	2,838	0.39%
2023/12/21	3	60.10	2	60.75	60.60	1	2,778	0.04%
2023/12/20	23	60.85	12	60.81	60.20	11	2,720	0.40%
2023/12/19	2	58.05	19	57.22	58.40	-17	2,501	-0.68%
2023/12/18	4	58.40	4	58.60	58.10	0	2,467	0.00%
2023/12/15	3	58.93	3.2	59.95	58.50	-0.2	2,461	-0.01%
2023/12/14	59.3	61.03	23.7	60.39	59.50	35.6	2,421	1.47%
2023/12/13	32.1	62.13	19.9	61.35	62.80	12.2	2,101	0.58%
2023/12/11	5	56.60	0	0.00	56.60	5	1,864	0.27%
2023/12/08	6	57.67	0	0.00	57.00	6	2,017	0.30%
2023/12/07	75	56.92	0	0.00	56.60	75	2,007	3.74%
2023/12/06	3	56.40	0	0.00	56.80	3	2,014	0.15%
2023/12/04	0	0.00	1	56.30	56.20	-1	2,025	-0.05%
2023/12/01	1	55.80	0	0.00	55.70	1	2,039	0.05%
2023/11/29	0	0.00	0.1	55.45	54.90	-0.1	2,047	0.00%
2023/11/28	2	55.30	0	0.00	55.30	2	2,046	0.10%
2023/11/22	0	0.00	3	56.60	56.60	-3	2,007	-0.15%
2023/11/20	3	57.20	3	57.20	56.70	0	1,992	0.00%
2023/11/17	10	57.91	6	57.80	58.20	4	1,951	0.20%
2023/11/16	6	56.90	0	0.00	56.80	6	1,896	0.32%
2023/11/15	2	56.45	15	56.87	56.40	-13	1,861	-0.70%
2023/11/14	1	56.00	1	56.50	56.20	0	1,814	0.00%
2023/11/13	42	56.03	46	56.28	55.90	-4	1,779	-0.22%
2023/11/10	22	53.31	16	53.21	53.70	6	1,556	0.38%
2023/11/09	1	49.50	0	0.00	50.00	1	1,440	0.07%
2023/11/08	3	49.90	0	0.00	50.20	3	1,466	0.20%
2023/11/07	2	49.83	0	0.00	49.80	2	1,542	0.13%
2023/11/03	1	49.55	1	50.20	49.75	0	1,532	0.00%
2023/11/02	0	0.00	3	50.03	50.10	-3	1,517	-0.20%
2023/11/01	2	49.83	2	50.10	49.75	0	1,507	0.00%
2023/10/31	2	49.55	1	49.21	49.40	1	1,496	0.07%
2023/10/30	0	48.55	0	0.00	49.25	0	1,471	0.00%
2023/10/24	0	0.00	5	47.32	47.70	-5	1,480	-0.34%
2023/10/19	1	47.70	1	48.80	48.00	0	1,520	0.00%
2023/10/17	7	48.96	7	48.74	48.70	0	1,504	0.00%
2023/10/13	1	48.40	1	48.40	48.50	0	1,497	0.00%
2023/10/12	1	47.90	2	47.95	48.15	-1	1,522	-0.07%
2023/10/11	5	47.85	0	0.00	47.95	5	1,522	0.33%
2023/10/03	0	47.60	0	0.00	47.35	0	1,653	0.00%
2023/09/26	0	47.52	0	0.00	47.10	0	1,786	0.00%
2023/09/21	2	48.45	6	48.53	48.55	-4	1,765	-0.23%
2023/09/20	1	49.55	4	49.50	49.55	-3	1,751	-0.17%
2023/09/19	4	51.65	2	51.10	50.80	2	1,731	0.12%
2023/09/18	0	51.70	1	51.80	51.80	-1	1,705	-0.06%
2023/09/15	0	50.70	10	51.30	51.50	-10	1,666	-0.60%
2023/09/14	2	51.20	0	51.30	51.30	2	1,639	0.12%
2023/09/13	28	50.39	27	51.35	50.80	1	1,572	0.06%
2023/09/12	7	47.26	0	0.00	47.70	7	1,405	0.50%
2023/09/11	6	46.85	1	48.50	46.85	5	1,392	0.36%
2023/09/08	1	47.54	11.1	47.47	48.15	-10.1	1,370	-0.73%
2023/09/07	2	46.75	1	47.00	47.00	1	1,321	0.08%
2023/09/06	2	47.00	1	47.00	46.80	1	1,314	0.07%
2023/09/05	1	44.20	7.1	45.56	46.00	-6.1	1,291	-0.47%
2023/09/01	0	44.50	0	0.00	44.30	0	1,249	0.00%
2023/08/30	0	44.35	0	0.00	44.50	0	1,250	0.00%
2023/08/29	0	44.32	0	0.00	44.25	0	1,250	0.00%
2023/08/28	1	44.90	0	0.00	44.50	1	1,247	0.08%
2023/08/25	0	0.00	0	45.18	44.90	0	1,229	0.00%
2023/08/24	5	45.10	0	0.00	44.70	5	1,225	0.41%
2023/08/23	5	44.50	1	44.95	44.75	4	1,211	0.33%
2023/08/22	0	44.75	2	45.00	45.00	-2	1,200	-0.17%
2023/08/21	3	45.00	0	0.00	45.00	3	1,196	0.25%
2023/08/18	0	44.70	0	0.00	45.00	0	1,191	0.00%
2023/08/17	0	0.00	5	44.70	45.15	-5	1,181	-0.42%
2023/08/16	0	44.33	0	0.00	44.65	0	1,159	0.00%
2023/08/15	1	44.36	2	44.98	44.55	-1	1,150	-0.09%
2023/08/14	0	0.00	20	44.22	43.35	-20	1,113	-1.80%
2023/08/11	30	44.82	15.5	43.97	43.90	14.5	1,083	1.34%
2023/08/10	1	42.10	0	0.00	42.10	1	1,009	0.10%
2023/08/08	5	42.45	0	0.00	42.70	5	1,039	0.48%
2023/08/02	1	41.25	0	0.00	41.55	1	1,347	0.07%
2023/08/01	1	41.75	0	0.00	42.25	1	1,348	0.07%
2023/07/31	0	0.00	5	43.00	42.35	-5	1,345	-0.37%
2023/07/27	10	43.25	1	43.00	42.95	9	1,394	0.65%
2023/07/26	5	43.50	0	0.00	43.25	5	1,403	0.36%
2023/07/25	0	0.00	2	43.20	43.20	-2	1,396	-0.14%
2023/07/24	0	0.00	1	42.05	42.30	-1	1,386	-0.07%
2023/07/21	10	42.28	3	42.00	41.50	7	1,379	0.51%
2023/07/20	0	0.00	1	41.75	41.70	-1	1,385	-0.07%
2023/07/18	1	41.15	0	0.00	41.10	1	1,389	0.07%
2023/07/17	0	0.00	6	42.07	42.15	-6	1,396	-0.43%
2023/07/14	3	40.85	1	41.00	40.75	2	1,375	0.15%
2023/07/12	31	41.80	2	41.90	41.95	29	1,396	2.08%
2023/07/11	0.5	42.70	0	0.00	40.85	0.5	1,409	0.04%
2023/07/10	0	0.00	1	45.00	44.95	-1	1,380	-0.07%
2023/07/07	5	44.75	0	0.00	44.65	5	1,341	0.37%
2023/07/06	0	0.00	2	45.70	45.50	-2	1,313	-0.15%
2023/07/05	1	45.30	0	0.00	45.10	1	1,253	0.08%
2023/07/03	3	44.17	0	0.00	44.20	3	1,218	0.25%
2023/06/30	0	0.00	2	43.35	43.65	-2	1,218	-0.16%
2023/06/19	0	0.00	1	43.05	43.25	-1	1,351	-0.07%
2023/06/14	3	43.02	15.3	43.31	43.40	-12.3	1,456	-0.84%
2023/06/12	1	42.50	0	0.00	42.40	1	1,447	0.07%
2023/06/09	20	42.50	0	0.00	42.75	20	1,444	1.38%
2023/06/08	1	41.80	0	0.00	41.80	1	1,437	0.07%
2023/05/30	1	41.40	0	0.00	41.25	1	1,452	0.07%
2023/05/29	0	0.00	2	41.20	41.50	-2	1,443	-0.14%
2023/05/16	2	40.45	0	0.00	40.25	2	1,391	0.14%
2023/05/15	0	0.00	5	40.40	40.40	-5	1,381	-0.36%
2023/05/11	7	40.99	0	0.00	40.00	7	1,346	0.52%
2023/05/10	22	42.92	7	42.75	42.80	15	1,252	1.20%
2023/05/09	0	0.00	7	47.27	47.45	-7	1,109	-0.63%
2023/05/05	0	0.00	1	45.60	45.45	-1	1,024	-0.10%
2023/05/03	0	0.00	6	45.16	45.35	-6	1,000	-0.60%
2023/04/21	1	43.85	2	43.65	43.70	-1	887	-0.11%
2023/04/18	2	44.80	0	0.00	44.65	2	845	0.24%
2023/04/17	6	44.70	0.1	45.15	44.95	5.9	831	0.72%
2023/04/14	0.3	45.90	2.1	46.09	45.80	-1.8	795	-0.23%
2023/04/13	0	0.00	0.1	45.16	45.15	-0.1	752	-0.01%
2023/04/12	2	44.80	0	45.04	45.00	2	725	0.27%
2023/04/11	0	0.00	1	44.60	44.45	-1	701	-0.14%
2023/04/06	0	0.00	0	46.00	44.45	0	679	0.00%
2023/03/31	0	0.00	1	44.16	44.30	-1	671	-0.15%
2023/03/30	1	44.15	0	0.00	44.15	1	660	0.15%
2023/03/29	0	0.00	9	43.43	43.50	-9	643	-1.40%
2023/03/28	0	44.00	15	43.43	43.50	-15	634	-2.36%
2023/03/24	0	0.00	5	44.35	44.10	-5	585	-0.85%
2023/03/23	0	43.70	2	43.75	43.80	-2	568	-0.35%
2023/03/22	1	43.70	10	43.80	43.60	-9	554	-1.62%
2023/03/21	0	43.20	19	43.32	43.55	-19	520	-3.65%
2023/03/20	2	42.40	6	41.99	42.05	-4	463	-0.86%
2023/03/08	6	40.30	6	40.30	40.70	0	440	0.00%
2023/03/03	1	39.75	0	0.00	39.90	1	444	0.23%
2023/02/22	5	38.75	2.3	38.80	39.05	2.7	461	0.59%
2023/02/21	6	39.10	3	39.10	39.15	3	469	0.64%
2023/02/03	1	39.05	0	0.00	39.25	1	628	0.16%
2023/02/01	5	38.55	0	0.00	38.65	5	624	0.80%
2023/01/31	5	38.45	0	0.00	38.45	5	623	0.80%
2023/01/10	0	0.00	20	38.30	38.00	-20	657	-3.04%
2022/12/12	0	40.50	0	0.00	40.75	0	858	0.00%
2022/12/07	5	40.35	0	0.00	39.45	5	922	0.54%
2022/12/05	5	41.20	0	0.00	41.10	5	964	0.52%
2022/12/01	15	41.12	0	0.00	40.60	15	1,010	1.48%
2022/11/29	3	41.55	0	0.00	41.55	3	988	0.30%
2022/11/28	1	40.80	0	0.00	41.20	1	981	0.10%
2022/11/22	0	0.00	1	40.45	40.45	-1	979	-0.10%
2022/11/18	0	40.60	0	0.00	40.70	0	1,016	0.00%
2022/11/17	0	40.35	0	0.00	40.65	0	1,008	0.00%
2022/11/16	1	40.35	0	0.00	40.60	1	1,001	0.10%
2022/11/15	3	40.40	0	0.00	40.40	3	994	0.30%
2022/11/14	2	40.30	0	0.00	40.35	2	984	0.20%
2022/11/11	2	40.27	0	0.00	40.25	2	980	0.21%
2022/11/10	0	39.30	2	40.20	40.25	-2	954	-0.21%
2022/10/13	3	34.40	7	34.25	34.40	-4	1,144	-0.35%
2022/10/11	0	0.00	29	35.08	35.55	-29	1,157	-2.51%
2022/10/05	15	37.95	0	0.00	37.75	15	1,283	1.17%
2022/10/04	14	37.28	0	0.00	37.25	14	1,273	1.10%
2022/09/29	1	35.95	0	0.00	35.95	1	1,262	0.08%
2022/09/28	1	37.35	0	0.00	35.10	1	1,259	0.08%
2022/09/27	0	36.45	0	0.00	37.35	0	1,242	0.00%
2022/09/26	0	0.00	1	37.35	36.80	-1	1,236	-0.08%
2022/09/23	0	38.40	0	0.00	38.05	0	1,232	0.00%
2022/09/22	0	0.00	1	39.40	39.30	-1	1,219	-0.08%
2022/09/21	0	39.85	1	40.20	39.60	-1	1,208	-0.08%
2022/09/20	0	41.15	0	0.00	40.85	0	1,180	0.00%
2022/09/19	0	41.30	0	0.00	41.60	0	1,142	0.00%
2022/09/16	5	41.25	17	40.35	40.80	-12	1,105	-1.09%
2022/09/15	2	40.50	2	40.60	40.40	0	1,070	0.00%
2022/09/14	2	40.25	3	39.90	40.25	-1	1,041	-0.10%
2022/09/13	10	40.21	9	40.06	39.80	1	1,021	0.10%
2022/09/12	1	39.30	2	39.38	39.55	-1	979	-0.10%
2022/09/08	14	39.14	7	39.26	39.10	7	962	0.73%
2022/09/06	1	37.15	0	0.00	37.15	1	897	0.11%
2022/09/01	2	38.00	0	0.00	38.05	2	890	0.22%
2022/08/31	1	38.30	0	0.00	38.65	1	892	0.11%
2022/08/29	0	37.60	0	0.00	37.55	0	882	0.00%
2022/08/26	0	39.00	0	0.00	38.65	0	876	0.00%
2022/08/25	0	0.00	2	37.23	37.25	-2	825	-0.24%
2022/08/22	3	37.35	0	0.00	37.30	3	823	0.36%
2022/08/16	2	37.50	0	0.00	37.60	2	812	0.25%
2022/08/15	7	36.95	0	0.00	37.60	7	804	0.87%
2022/08/11	1	38.15	0	0.00	38.10	1	780	0.13%
2022/08/10	20	39.50	0	0.00	41.10	20	728	2.75%
2022/08/08	0	0.00	2	37.90	38.00	-2	631	-0.32%
2022/08/04	1	35.70	0	0.00	35.90	1	614	0.16%
2022/08/03	0	0.00	1	36.45	36.45	-1	613	-0.16%
2022/08/02	1	37.35	0	0.00	37.40	1	612	0.16%
2022/08/01	2	38.50	0	0.00	38.50	2	608	0.33%
2022/07/27	0	0.00	3	37.15	37.80	-3	589	-0.51%
2022/07/26	2	37.33	4	37.05	37.10	-2	587	-0.34%
2022/07/25	1	38.05	0	0.00	38.00	1	581	0.17%
2022/07/21	7	38.08	3	38.08	38.35	4	555	0.72%
2022/07/15	7	38.51	5	38.54	38.40	2	500	0.40%
2022/07/13	0	0.00	2	36.80	37.05	-2	381	-0.52%
2022/07/11	0	0.00	1	35.85	36.50	-1	371	-0.27%
2022/07/01	1	34.20	0	0.00	33.90	1	352	0.28%
2022/06/28	0	0.00	6	35.80	35.90	-6	341	-1.76%
2022/06/27	0	0.00	1	36.30	36.40	-1	355	-0.28%
2022/06/22	0	0.00	0	35.70	35.25	0	358	-0.01%
2022/06/20	0	0.00	0.2	35.10	34.20	-0.2	372	-0.04%
2022/05/31	0	0.00	2	37.30	37.50	-2	407	-0.49%
2022/05/26	0	0.00	2	36.50	36.45	-2	405	-0.49%
2022/05/25	0	0.00	2	36.00	36.00	-2	404	-0.49%
2022/05/17	0	0.00	3	36.50	36.70	-3	418	-0.72%
2022/05/13	0	0.00	5	36.00	36.30	-5	426	-1.17%
2022/05/11	0	35.55	0	0.00	35.50	0	429	0.00%
2022/05/09	0	35.55	0	0.00	35.20	0	423	0.00%
2022/05/06	1	36.20	0	0.00	36.40	1	422	0.24%
2022/04/28	0	0.00	4	37.20	37.00	-4	433	-0.92%
2022/04/25	1	37.90	0	0.00	37.85	1	433	0.23%
2022/04/19	1	39.55	0	0.00	39.60	1	436	0.23%
2022/04/12	0	0.00	1	40.20	40.00	-1	505	-0.20%
2022/04/07	0	0.00	1	40.65	40.50	-1	646	-0.15%
2022/03/30	1	42.10	1	43.00	42.25	0	701	0.00%
2022/03/28	1	41.20	24	41.24	42.15	-23	707	-3.25%
2022/03/25	2	41.80	0	0.00	41.80	2	715	0.28%
2022/03/24	21	42.00	0	0.00	41.95	21	728	2.88%
2022/03/23	10	42.00	0	0.00	42.00	10	729	1.37%
2022/03/21	0	0.00	2	41.50	41.45	-2	738	-0.27%
2022/03/18	1	40.90	0	0.00	41.10	1	762	0.13%
2022/03/16	0	0.00	1	39.75	40.20	-1	806	-0.12%
2022/03/11	0	0.00	1	40.60	40.60	-1	1,140	-0.09%
2022/03/10	0	40.80	0	0.00	40.75	0	1,154	0.00%
2022/03/08	0	0.00	2	38.75	38.90	-2	1,186	-0.17%
2022/03/07	0	0.00	2	39.65	38.90	-2	1,244	-0.16%
2022/02/25	1	40.80	0	0.00	40.60	1	1,294	0.08%
2022/02/24	1	41.55	0	0.00	40.40	1	1,294	0.08%
2022/02/22	8	42.84	0	0.00	42.15	8	1,285	0.62%
2022/02/11	2	44.45	0	0.00	44.45	2	1,307	0.15%
2022/01/24	1	43.50	0	0.00	44.00	1	1,294	0.08%
2022/01/21	0	0.00	15	45.18	44.80	-15	1,295	-1.16%
2022/01/11	1	47.20	0	0.00	46.80	1	1,300	0.08%
2022/01/05	5	48.25	0	0.00	47.65	5	1,272	0.39%
2022/01/04	21	49.06	11	49.23	48.80	10	1,248	0.80%
2021/12/23	1	45.05	0	0.00	45.00	1	1,067	0.09%
2021/12/16	1	45.55	2	45.88	45.50	-1	1,043	-0.10%
2021/12/14	4	45.15	2	45.20	44.95	2	1,025	0.20%
2021/12/13	0	46.95	2	46.60	46.50	-2	1,005	-0.20%
2021/12/09	1	48.50	5	48.59	48.75	-4	964	-0.41%
2021/12/08	10	49.09	60	49.00	49.30	-50	929	-5.38%
2021/12/07	6	48.72	33	48.66	50.30	-27	800	-3.37%
2021/12/03	1	45.90	0	0.00	46.45	1	626	0.16%
2021/12/01	32	45.90	2	46.55	46.95	30	594	5.04%
2021/11/30	0	0.00	30	46.67	46.40	-30	534	-5.62%
2021/11/25	3	44.30	0	0.00	44.25	3	490	0.61%
2021/11/18	12	44.13	0	0.00	44.10	12	495	2.42%
2021/11/16	3	43.80	4	43.80	43.85	-1	492	-0.20%
2021/11/15	10	42.78	0	0.00	42.70	10	509	1.96%
2021/11/12	0	0.00	3	42.48	42.75	-3	535	-0.56%
2021/10/26	1	44.65	0	0.00	44.45	1	831	0.12%
2021/10/21	1	44.60	0	0.00	45.95	1	967	0.10%
2021/10/20	0	0.00	1	44.95	44.70	-1	1,045	-0.10%
2021/10/19	0	0.00	1	43.80	43.75	-1	1,235	-0.08%
2021/10/18	1	42.65	0	0.00	42.70	1	1,322	0.08%
2021/10/12	0	0.00	8	42.02	42.00	-8	1,376	-0.58%
2021/10/01	1	43.45	0	0.00	43.50	1	1,536	0.07%
2021/09/28	1	46.05	0	0.00	46.20	1	1,560	0.06%
2021/09/27	1	47.45	0	0.00	47.35	1	1,577	0.06%
2021/09/24	5	46.00	7	46.40	46.60	-2	1,585	-0.13%
2021/09/23	0	0.00	1	44.35	45.90	-1	1,587	-0.06%
2021/09/17	1	45.45	11	45.35	45.30	-10	1,588	-0.63%
2021/09/14	1	45.30	2	45.90	45.35	-1	1,615	-0.06%
2021/09/08	5	46.13	0	0.00	45.85	5	1,642	0.30%
2021/09/06	2	48.75	0	0.00	48.00	2	1,648	0.12%
2021/09/02	2	48.70	0	0.00	48.00	2	1,644	0.12%
2021/09/01	0	0.00	1	49.10	48.85	-1	1,647	-0.06%
2021/08/26	1	47.15	0	0.00	47.20	1	1,771	0.06%
2021/08/25	0	0.00	15	47.93	48.00	-15	1,771	-0.85%
2021/08/24	2	47.50	0	0.00	47.60	2	1,780	0.11%
2021/08/23	3	47.85	0	0.00	47.85	3	1,786	0.17%
2021/08/19	8	47.01	9	47.21	46.60	-1	1,782	-0.06%
2021/08/18	5	48.19	12	48.92	48.85	-7	1,765	-0.40%
2021/08/17	0	0.00	7	48.64	47.85	-7	1,753	-0.40%
2021/08/16	22	48.11	3	48.30	48.45	19	1,748	1.09%
2021/08/13	7	50.43	0	0.00	50.60	7	1,713	0.41%
2021/08/12	3	50.30	0	0.00	50.60	3	1,713	0.18%
2021/08/11	9	51.47	5	51.70	51.00	4	1,714	0.23%
2021/08/10	8	51.88	0	0.00	51.70	8	1,732	0.46%
2021/08/09	4	54.53	2	55.45	54.10	2	1,728	0.12%
2021/08/06	8	54.72	0	0.00	54.60	8	1,734	0.46%
2021/08/04	0	0.00	5	56.80	56.80	-5	1,794	-0.28%
2021/08/03	1	57.00	6	57.05	57.40	-5	1,800	-0.28%
2021/08/02	1	56.80	0	0.00	56.40	1	1,790	0.06%
2021/07/30	0	0.00	7	56.94	55.30	-7	1,777	-0.39%
2021/07/29	7	54.13	1	54.40	54.50	6	1,735	0.35%
2021/07/28	7	55.01	2	57.15	55.80	5	1,734	0.29%
2021/07/27	4	58.60	4	58.20	57.60	0	1,731	0.00%
2021/07/26	6	57.92	53	59.42	57.90	-47	1,699	-2.76%
2021/07/23	92	58.07	42	58.02	59.10	50	1,619	3.09%
2021/07/22	20	56.39	13	54.14	57.50	7	1,426	0.49%
2021/07/20	1	51.51	0	0.00	51.80	1	1,337	0.08%
2021/07/16	1	54.90	0	0.00	54.60	1	1,341	0.07%
2021/07/14	11	52.90	1	54.10	54.00	10	1,312	0.76%
2021/07/09	2	50.50	0	0.00	50.50	2	1,229	0.16%
2021/07/08	1	51.60	0	0.00	51.40	1	1,252	0.08%
2021/07/07	2	51.00	0	0.00	51.10	2	1,265	0.16%
2021/07/05	1	51.90	0	0.00	52.90	1	1,298	0.08%
2021/07/02	0	51.60	0	0.00	51.50	0	1,311	0.00%
2021/06/30	0	53.00	0	0.00	53.20	0	1,330	0.00%
2021/06/29	1	53.20	0	0.00	53.10	1	1,347	0.07%
2021/06/25	1	53.90	0	0.00	53.70	1	1,358	0.07%
2021/06/24	0	54.50	0	0.00	53.80	0	1,377	0.00%
2021/06/23	2	54.45	0	0.00	54.60	2	1,392	0.14%
2021/06/18	2	54.70	0	0.00	54.20	2	1,614	0.12%
2021/06/16	0	55.00	0	0.00	54.70	0	1,755	0.00%
2021/06/11	1	55.70	0	0.00	55.70	1	1,830	0.05%
2021/06/09	1	55.50	0	0.00	55.40	1	1,917	0.05%
2021/06/07	0	0.00	1	57.90	57.10	-1	1,922	-0.05%
2021/06/04	3	58.47	3	59.30	57.80	0	1,914	0.00%
2021/06/03	5	57.54	2	58.00	58.90	3	1,873	0.16%
2021/06/02	0	55.50	0	0.00	55.50	0	1,824	0.00%
2021/05/24	0	0.00	1	55.80	55.50	-1	1,902	-0.05%
2021/05/19	1	50.02	1	51.50	52.20	0	1,956	0.00%
2021/05/18	0	0.00	1	51.00	52.30	-1	1,972	-0.05%
2021/05/17	10	50.00	33	50.17	47.55	-23	1,992	-1.15%
2021/05/14	1	54.90	0	0.00	52.10	1	1,983	0.05%
2021/05/13	14	54.89	14	53.74	53.40	0	1,995	0.00%
2021/05/12	1	53.00	1	52.30	54.40	0	2,013	0.00%
2021/05/11	2	58.76	0	0.00	58.10	2	1,985	0.10%
2021/05/04	0	0.00	1	59.40	58.20	-1	2,676	-0.04%
2021/05/03	0	61.70	0	0.00	60.90	0	2,658	0.00%
2021/04/27	0	64.00	0	0.00	64.50	0	2,735	0.00%
2021/04/22	0	63.00	0	0.00	62.70	0	2,986	0.00%
2021/04/21	0	63.40	1	63.90	63.30	-1	3,040	-0.03%
2021/04/19	0	63.30	11	63.25	63.90	-11	3,074	-0.36%
2021/04/16	13	64.33	0	0.00	64.00	13	3,083	0.42%
2021/04/15	0	63.60	0	0.00	64.50	0	3,088	0.00%
2021/04/14	2	62.15	1.8	63.27	63.40	0.2	3,106	0.01%
2021/04/13	4	65.15	3	64.93	64.10	1	3,112	0.03%
2021/04/12	1	65.80	1	66.20	65.30	0	3,118	0.00%
2021/04/09	1	65.90	2	65.90	65.90	-1	3,114	-0.03%
2021/04/08	2	67.00	0	0.00	66.70	2	3,110	0.06%
2021/04/07	3	66.10	0	0.00	66.40	3	3,100	0.10%
2021/04/01	2	65.26	0	67.00	65.10	2	3,087	0.06%
2021/03/31	1	66.69	2	66.30	66.20	-1	3,096	-0.03%
2021/03/30	0	66.10	0	0.00	65.80	0	3,170	0.00%
2021/03/29	1	65.80	0	0.00	65.70	1	3,223	0.03%
2021/03/26	1	65.00	1	65.50	65.00	0	3,224	0.00%
2021/03/25	3	64.70	0	0.00	64.80	3	3,223	0.09%
2021/03/24	28	67.95	0	67.90	66.60	28	3,182	0.88%
2021/03/23	4	69.48	36	68.87	70.60	-32	3,079	-1.04%
2021/03/22	12	70.52	1	71.50	69.10	11	3,030	0.36%
2021/03/19	16	69.92	12	70.18	69.80	4	3,003	0.13%
2021/03/18	1	68.50	10	69.27	69.20	-9	2,957	-0.30%
2021/03/17	10	68.20	2	68.50	68.20	8	2,960	0.27%
2021/03/16	34	68.39	31	67.73	67.90	3	3,065	0.10%
2021/03/11	0	0.00	1	65.30	65.30	-1	3,120	-0.03%
2021/03/10	0	64.20	0	0.00	64.00	0	3,191	0.00%
2021/03/08	1	63.80	0	0.00	64.00	1	3,441	0.03%
2021/03/05	0	0.00	6	64.35	64.10	-6	3,498	-0.17%
2021/03/04	2	65.35	0	0.00	64.50	2	3,606	0.06%
2021/03/02	31	64.98	30	65.33	64.70	1	3,694	0.03%
2021/02/25	3	65.50	0	0.00	65.80	3	3,769	0.08%
2021/02/24	1	66.51	1	68.20	66.40	0	3,841	0.00%
2021/02/23	1	68.90	0	0.00	68.30	1	3,880	0.03%
2021/02/22	4	67.95	0	68.00	68.00	4	3,975	0.10%
2021/02/18	2	67.05	3	67.20	67.40	-1	4,002	-0.02%
2021/02/17	0	66.60	50	65.05	66.20	-50	4,053	-1.23%
2021/02/05	30	64.00	0	0.00	64.20	30	4,058	0.74%
2021/02/03	21	65.53	50	66.23	65.50	-29	4,150	-0.70%
2021/02/02	70	65.17	20	66.00	65.40	50	4,231	1.18%
2021/02/01	61	65.43	65	65.68	65.90	-4	4,302	-0.09%
2021/01/29	16.2	66.62	38.1	69.49	66.70	-21.9	4,422	-0.50%
2021/01/28	47	68.80	66.2	67.44	68.70	-19.2	4,302	-0.45%
2021/01/27	121	67.69	103	68.45	66.30	18	4,085	0.44%	大買/大賣/
2021/01/26	1	65.60	9	66.47	65.80	-8	3,880	-0.21%
2021/01/25	30	65.50	50	65.69	65.50	-20	3,849	-0.52%
2021/01/22	162	64.47	193.1	65.08	65.60	-31	3,871	-0.80%	大買/大賣/
2021/01/21	42	64.60	108	64.60	64.20	-66	3,892	-1.70%	大賣/
2021/01/20	79.1	65.40	14	64.94	63.80	65.1	3,926	1.66%
2021/01/19	75.1	67.01	23	67.81	66.90	52.1	3,938	1.32%
2021/01/18	5	65.76	17	67.11	66.90	-12	3,929	-0.31%
2021/01/15	31	65.44	21	66.16	65.90	10	3,882	0.26%
2021/01/14	2	65.20	3.5	64.16	65.30	-1.5	3,933	-0.04%
2021/01/13	0.1	62.30	11.2	62.31	62.00	-11.1	4,401	-0.25%
2021/01/12	1	61.50	3	61.60	61.30	-2	4,438	-0.05%
2021/01/11	0	0.00	10.1	62.81	62.30	-10.1	4,486	-0.23%
2021/01/08	1	61.80	1	61.90	61.70	0	4,584	0.00%
2021/01/06	4	62.33	0.6	63.22	62.20	3.4	4,805	0.07%
2021/01/05	0	0.00	3	63.17	63.00	-3	4,934	-0.06%
2020/12/31	2	64.35	85.1	64.10	64.90	-83.1	5,063	-1.64%
2020/12/30	45	63.91	11	64.66	63.80	34	5,149	0.66%
2020/12/29	40	64.48	55	65.26	64.40	-15	5,215	-0.29%
2020/12/28	5	64.50	40	64.88	64.80	-35	5,272	-0.66%
2020/12/25	104	65.15	2	64.65	64.70	102	5,363	1.90%	大買/鉅額交易
2020/12/24	0	0.00	7.1	65.64	65.80	-7.1	5,420	-0.13%
2020/12/23	30	64.00	74	62.85	64.70	-44	5,408	-0.81%
2020/12/22	0	0.00	53.1	62.83	61.00	-53.1	5,497	-0.97%
2020/12/21	42	62.36	0	0.00	62.30	42	5,671	0.74%
2020/12/18	73	64.08	21	64.60	63.20	52	5,857	0.89%
2020/12/16	15	64.19	14	64.16	64.10	1	6,066	0.02%
2020/12/15	1	64.00	2	64.90	63.40	-1	6,170	-0.02%
2020/12/14	0	0.00	0.1	64.80	63.80	-0.1	6,381	0.00%
2020/12/11	12	64.17	125	64.57	63.30	-113	6,513	-1.73%	大賣/鉅額交易
2020/12/10	133	65.37	203.1	65.81	65.30	-70.1	6,504	-1.08%	大買/大賣/
2020/12/09	90	63.72	80	64.02	63.90	10	6,436	0.16%
2020/12/08	207	62.96	25	63.35	63.70	182	6,553	2.78%	大買/鉅額交易
2020/12/04	4.1	62.85	14.1	63.25	62.60	-10	6,687	-0.15%
2020/12/03	25.2	64.12	6	66.00	63.80	19.2	6,785	0.28%
2020/12/02	13	67.31	3	66.57	66.20	10	6,765	0.15%
2020/12/01	5	69.24	5.1	69.26	69.10	-0.1	6,766	0.00%
2020/11/30	13.1	71.36	20.1	71.19	70.50	-7	6,897	-0.10%
2020/11/27	7	70.21	4	70.20	69.50	3	6,956	0.04%
2020/11/26	1	69.40	3	69.60	69.40	-2	7,336	-0.03%
2020/11/25	2.1	70.29	1	71.50	69.70	1.1	7,796	0.01%
2020/11/24	6.1	70.84	4	70.33	70.40	2.1	7,972	0.03%
2020/11/23	20.4	71.43	37.4	70.97	71.50	-16.9	8,254	-0.21%
2020/11/20	1	70.30	0.1	69.70	69.60	0.9	8,466	0.01%
2020/11/19	7.6	70.46	6	69.87	68.80	1.6	8,941	0.02%
2020/11/18	0	0.00	2	69.60	69.80	-2	9,056	-0.02%
2020/11/17	2	68.30	5	68.14	68.40	-3	9,244	-0.03%
2020/11/16	9	69.94	0.1	69.90	68.70	8.9	9,482	0.09%
2020/11/13	20	68.60	2	69.10	69.10	18	9,703	0.19%
2020/11/12	1	68.20	11	68.62	68.00	-10	9,926	-0.10%
2020/11/11	3.2	68.23	1	68.80	67.90	2.2	10,340	0.02%
2020/11/10	4	68.55	0	0.00	68.10	4	10,724	0.04%
2020/11/09	14	68.83	133	68.29	68.90	-119	11,240	-1.06%	大賣/鉅額交易
2020/11/06	109	68.06	67	68.96	67.70	42	11,460	0.37%	大買/
2020/11/05	4	67.15	4.1	67.06	66.30	-0.1	11,486	0.00%
2020/11/04	90	66.59	34	65.58	66.80	56	11,654	0.48%
2020/11/03	38.1	65.35	118	65.72	65.00	-79.9	11,901	-0.67%	大賣/
2020/11/02	18	64.36	0	0.00	64.40	18	12,139	0.15%
2020/10/30	88	64.04	0	0.00	64.00	88	12,466	0.71%
2020/10/29	4	64.75	2	64.40	65.00	2	12,730	0.02%
2020/10/28	3	66.97	0	0.00	66.20	3	12,750	0.02%
2020/10/27	0	0.00	7	67.09	68.00	-7	12,776	-0.05%
2020/10/26	11.1	68.08	0	0.00	66.90	11.1	13,043	0.09%
2020/10/23	8	69.01	5	69.16	69.40	3	13,250	0.02%
2020/10/22	12.1	68.62	16	68.86	68.40	-4	13,282	-0.03%
2020/10/21	56.1	73.27	231.2	73.52	69.50	-175.1	13,215	-1.32%	大賣/鉅額交易
2020/10/20	4	70.70	7	70.49	71.00	-3	12,729	-0.02%
2020/10/19	4	70.30	1	69.20	70.10	3	12,720	0.02%
2020/10/16	25	69.38	11	69.09	68.60	14	12,720	0.11%
2020/10/15	13	69.69	2	68.70	68.50	11	12,628	0.09%
2020/10/14	8	71.71	0	0.00	71.90	8	12,530	0.06%
2020/10/13	11	69.92	13	71.05	70.20	-2	12,454	-0.02%
2020/10/12	0	0.00	21	69.02	68.00	-21	12,348	-0.17%
2020/10/08	4	68.70	42	68.84	68.90	-38	12,348	-0.31%
2020/10/07	17	68.77	21	69.02	69.50	-4	12,275	-0.03%
2020/10/06	1	68.20	9	67.34	66.40	-8	12,241	-0.07%
2020/10/05	10	65.85	8	65.28	66.70	2	12,298	0.02%
2020/09/30	19.1	63.31	11	64.31	65.20	8.1	12,311	0.07%
2020/09/29	6.1	64.19	5	64.38	63.70	1.1	12,351	0.01%
2020/09/28	9	65.54	3	65.27	65.20	6	12,376	0.05%
2020/09/25	27	65.64	7	66.44	65.00	20	12,408	0.16%
2020/09/24	27	69.11	2	70.65	68.00	25	12,452	0.20%
2020/09/23	11	70.36	42	71.49	71.90	-31	12,462	-0.25%
2020/09/22	50.1	69.25	2	68.60	68.60	48.1	12,353	0.39%
2020/09/21	13	68.88	58	69.69	71.20	-45	12,464	-0.36%
2020/09/18	15	71.72	25	73.00	70.60	-10	12,363	-0.08%
2020/09/17	76	71.64	84	72.73	71.10	-8	12,289	-0.07%
2020/09/16	34	68.47	5	69.28	70.30	29	12,113	0.24%
2020/09/15	6	67.70	1	67.40	66.80	5	12,036	0.04%
2020/09/14	5	68.20	6	68.75	68.10	-1	12,215	-0.01%
2020/09/11	13	67.08	0	0.00	66.60	13	12,511	0.10%
2020/09/10	16	70.30	2	72.00	69.50	14	12,547	0.11%
2020/09/09	6	70.20	11	70.33	71.00	-5	12,540	-0.04%
2020/09/08	22	70.62	41	70.97	70.20	-19	12,480	-0.15%
2020/09/07	42	69.48	5	70.58	68.50	37	12,342	0.30%
2020/09/04	71	68.98	20	69.72	70.50	51	12,320	0.41%
2020/09/03	125	70.64	16	73.30	70.50	109	12,474	0.87%	大買/鉅額交易
2020/09/02	4	72.53	3	72.67	73.00	1	12,380	0.01%
2020/09/01	20	74.12	15	74.50	72.50	5	12,242	0.04%
2020/08/31	10	72.30	8	72.58	73.50	2	11,881	0.02%
2020/08/28	7	68.97	21	69.25	69.30	-14	11,452	-0.12%
2020/08/27	26	69.52	29	68.98	66.80	-3	11,349	-0.03%
2020/08/26	11	68.06	12	67.93	68.10	-1	11,088	-0.01%
2020/08/25	6	67.32	14	66.90	68.00	-8	10,874	-0.07%
2020/08/24	28	63.57	12	63.38	63.90	16	10,490	0.15%
2020/08/21	9	63.42	4	63.63	62.80	5	10,397	0.05%
2020/08/20	22	60.36	52	61.67	62.60	-30	10,254	-0.29%
2020/08/19	41	67.22	19	67.85	65.30	22	10,087	0.22%
2020/08/18	32	69.18	92	69.60	67.40	-60	9,851	-0.61%
2020/08/17	20	68.72	23	70.44	72.50	-3	9,610	-0.03%
2020/08/14	12	68.08	99	64.39	68.40	-87	9,199	-0.95%
2020/08/13	151	62.81	71	62.68	62.20	80	8,769	0.91%	大買/
2020/08/12	12	55.41	55	56.33	59.00	-43	8,148	-0.53%
2020/08/11	131	54.77	49	54.05	53.70	82	7,837	1.05%	大買/
2020/08/10	23	54.26	4	54.03	54.50	19	7,687	0.25%
2020/08/07	27	53.71	20	53.81	53.80	7	7,532	0.09%
2020/08/06	33	53.13	15	51.41	50.80	18	7,271	0.25%
2020/08/05	22	49.95	125	49.88	52.40	-103	7,014	-1.47%	大賣/鉅額交易
2020/08/04	159	48.89	86.6	48.78	47.65	72.4	6,718	1.08%	大買/
2020/08/03	1	46.50	2	46.80	46.90	-1	6,440	-0.02%
2020/07/31	19	47.02	7	46.52	46.55	12	6,389	0.19%
2020/07/30	39	46.81	15	47.30	46.75	24	6,358	0.38%
2020/07/29	4	46.20	10	44.77	46.50	-6	6,142	-0.10%
2020/07/28	17	43.82	12	42.81	42.95	5	5,892	0.08%
2020/07/27	0	0.00	6	43.15	42.50	-6	5,856	-0.10%
2020/07/24	30	42.28	102	41.50	41.65	-72	5,849	-1.23%	大賣/
2020/07/23	76	41.90	12	42.25	41.85	64	5,884	1.09%
2020/07/22	11	41.90	56	41.61	42.20	-45	5,902	-0.76%
2020/07/21	52	40.20	29	40.23	40.25	23	5,859	0.39%
2020/07/20	24	39.82	5	38.92	40.00	19	5,885	0.32%
2020/07/17	13	40.85	5	39.60	39.30	8	5,909	0.14%
2020/07/16	1	38.90	1	39.50	39.45	0	5,928	0.00%
2020/07/15	3	40.37	0	0.00	39.80	3	5,889	0.05%
2020/07/13	3	42.40	0	0.00	41.75	3	5,899	0.05%
2020/07/10	3	41.70	6	42.59	41.70	-3	5,862	-0.05%
2020/07/09	2	44.60	1	44.95	44.95	1	5,790	0.02%
2020/07/08	21	43.44	26	43.84	44.75	-5	5,739	-0.09%
2020/07/07	19	42.79	18	42.43	42.75	1	5,627	0.02%
2020/07/06	0	0.00	5	42.60	42.80	-5	5,554	-0.09%
2020/07/03	5	42.01	3	41.73	41.75	2	5,510	0.04%
2020/07/02	26	41.64	49	41.68	41.25	-23	5,425	-0.42%
2020/07/01	2	39.55	6	39.96	39.30	-4	5,310	-0.08%
2020/06/30	54	39.45	63	39.41	40.10	-9	5,257	-0.17%
2020/06/23	7	38.09	7	37.96	37.50	0	5,231	0.00%
2020/06/22	25	37.20	1	37.85	37.20	24	5,196	0.46%
2020/06/19	16	38.68	3	38.80	37.85	13	5,180	0.25%
2020/06/18	32	38.34	38	38.55	39.45	-6	4,987	-0.12%
2020/06/17	0	0.00	44	36.22	35.90	-44	4,669	-0.94%
2020/06/16	1	34.70	2	34.70	34.55	-1	4,502	-0.02%
2020/06/15	7	33.69	0	0.00	33.15	7	4,405	0.16%
2020/06/12	3	33.40	2	33.40	33.30	1	4,416	0.02%
2020/06/11	1	35.90	16	35.17	33.65	-15	4,454	-0.34%
2020/06/10	61	36.57	15	37.29	35.55	46	4,425	1.04%
2020/06/09	14	36.73	26	36.87	36.65	-12	4,268	-0.28%
2020/06/08	0	0.00	1	36.05	35.65	-1	4,266	-0.02%
2020/06/05	1	35.50	0	0.00	35.50	1	4,345	0.02%
2020/06/04	0	0.00	52	35.04	35.85	-52	4,346	-1.20%
2020/06/03	82	35.10	6	35.16	34.90	76	4,323	1.76%
2020/06/02	4	34.36	0	0.00	35.05	4	4,203	0.10%
2020/06/01	0	0.00	2	35.43	35.50	-2	4,134	-0.05%
2020/05/29	4	35.64	2	35.70	36.15	2	4,056	0.05%
2020/05/28	3	34.85	11	34.41	35.00	-8	3,942	-0.20%
2020/05/27	1	34.05	2	33.55	33.45	-1	3,800	-0.03%
2020/05/26	99	33.07	174	33.26	33.25	-75	3,756	-2.00%	大賣/
2020/05/25	97	32.25	4	32.00	32.80	93	3,677	2.53%
2020/05/22	1	31.50	1	32.15	31.20	0	3,647	0.00%
2020/05/21	12	31.05	12	31.33	31.90	0	3,642	0.00%
2020/05/20	0	0.00	1	29.85	29.10	-1	3,580	-0.03%
2020/05/18	5	28.99	3	29.32	28.75	2	3,564	0.06%
2020/05/15	2	29.48	0	0.00	28.85	2	3,583	0.06%
2020/05/13	5	31.40	0	0.00	31.60	5	3,513	0.14%
2020/05/12	1	32.70	1	32.35	32.35	0	3,502	0.00%
2020/05/11	0	0.00	5	32.31	32.00	-5	3,488	-0.14%
2020/05/08	4	33.10	0	0.00	32.80	4	3,435	0.12%
2020/05/07	1	33.05	0	0.00	33.25	1	3,423	0.03%
2020/05/06	3	33.20	0	0.00	33.20	3	3,421	0.09%
2020/05/05	25	34.15	22	33.90	34.00	3	3,389	0.09%
2020/05/04	1	32.40	0	0.00	32.20	1	3,290	0.03%
2020/04/30	0	0.00	1	33.70	33.45	-1	3,289	-0.03%
2020/04/29	19	33.78	14	34.24	33.40	5	3,270	0.15%
2020/04/28	2	32.70	8	32.65	33.30	-6	3,216	-0.19%
2020/04/27	1	31.95	3	31.90	32.20	-2	3,203	-0.06%
2020/04/24	2	31.50	3	31.18	31.00	-1	3,252	-0.03%
2020/04/23	0	0.00	3	31.50	31.65	-3	3,276	-0.09%
2020/04/22	7	30.56	11	30.25	30.80	-4	3,273	-0.12%
2020/04/21	16	30.92	11.1	30.01	29.50	4.9	3,234	0.15%
2020/04/20	7	31.76	15	31.79	32.00	-8	3,203	-0.25%
2020/04/17	15	32.41	19	32.47	32.00	-4	3,225	-0.12%
2020/04/16	2	31.65	4	31.89	32.00	-2	3,168	-0.06%
2020/04/15	10	31.90	8	32.05	31.95	2	3,167	0.06%
2020/04/14	16	31.26	23	31.43	31.50	-7	3,148	-0.22%
2020/04/13	6	30.47	3	31.15	30.00	3	3,105	0.10%
2020/04/10	1	30.60	22	31.22	30.70	-21	3,082	-0.68%
2020/04/09	18	31.84	27	32.00	31.30	-9	3,082	-0.29%
2020/04/08	30.1	31.32	44	31.53	31.50	-13.9	3,068	-0.45%
2020/04/07	11	29.78	0	0.00	30.55	11	3,067	0.36%
2020/04/06	1	26.45	141	26.49	27.80	-140	2,988	-4.69%	大賣/鉅額交易
2020/04/01	82	25.88	0	0.00	25.30	82	2,921	2.81%
2020/03/31	44	26.81	81	26.45	26.55	-37	2,890	-1.28%
2020/03/30	11	23.90	20	24.57	25.10	-9	2,764	-0.33%
2020/03/27	33	23.93	3	24.15	24.00	30	2,750	1.09%
2020/03/26	1	23.85	68	23.16	24.50	-67	2,734	-2.45%
2020/03/25	146	23.26	50	23.04	22.85	96	2,835	3.39%	大買/
2020/03/24	51	22.01	4	21.91	22.15	47	3,032	1.55%
2020/03/23	3	21.20	0	0.00	20.90	3	3,120	0.10%
2020/03/19	5	23.25	0	0.00	21.80	5	3,453	0.14%
2020/03/18	0	0.00	0.7	24.05	24.20	-0.7	3,747	-0.02%
2020/03/17	11	26.97	15	26.87	25.40	-4	3,991	-0.10%
2020/03/16	41	30.83	53	30.24	28.20	-12	3,997	-0.30%
2020/03/13	38	30.44	22	30.40	31.25	16	3,945	0.41%
2020/03/12	24	33.31	2	32.25	32.50	22	3,852	0.57%
2020/03/11	30	34.29	12	35.16	35.45	18	3,867	0.47%
2020/03/10	10	30.35	28	30.34	32.65	-18	3,761	-0.48%
2020/03/09	13	32.15	58	31.38	31.15	-45	3,662	-1.23%
2020/03/06	5	33.20	5	32.92	32.80	0	3,652	0.00%
2020/03/05	68	33.07	6	33.38	33.05	62	3,693	1.68%
2020/03/03	11	33.31	85	33.38	33.70	-74	3,706	-2.00%
2020/03/02	28	31.19	28	31.73	32.25	0	3,682	0.00%
2020/02/27	54	32.83	10	33.45	31.90	44	3,673	1.20%
2020/02/26	5	33.20	7	33.44	33.05	-2	3,640	-0.05%
2020/02/25	20	33.00	0	0.00	33.40	20	3,622	0.55%
2020/02/24	0	0.00	1	33.55	33.50	-1	3,605	-0.03%
2020/02/21	2	35.00	1	34.90	35.00	1	3,583	0.03%
2020/02/20	6	35.31	3	35.38	35.25	3	3,588	0.08%
2020/02/19	1	35.70	5	35.34	35.70	-4	3,622	-0.11%
2020/02/18	1	35.60	0	0.00	35.15	1	3,641	0.03%
2020/02/17	3	36.43	1	36.25	36.20	2	3,651	0.05%
2020/02/14	12	36.87	3	36.72	36.80	9	3,669	0.25%
2020/02/13	5	36.92	1	37.00	35.90	4	3,692	0.11%
2020/02/12	3	36.70	4	36.34	36.70	-1	3,786	-0.03%
2020/02/11	2	36.03	1	36.30	36.00	1	3,835	0.03%
2020/02/10	2	35.80	6	35.70	35.80	-4	3,857	-0.10%
2020/02/07	4	36.56	2	36.80	36.30	2	3,899	0.05%
2020/02/06	9	37.89	10	37.80	37.90	-1	3,939	-0.03%
2020/02/05	2	37.03	26	36.96	36.80	-24	3,955	-0.61%
2020/02/04	39	37.01	39	37.24	37.75	0	4,067	0.00%
2020/02/03	26	35.87	3	34.78	36.50	23	4,168	0.55%
2020/01/31	5	37.42	5	37.40	37.20	0	4,529	0.00%
2020/01/30	1	37.85	2	37.90	37.50	-1	4,568	-0.02%
2020/01/20	1	41.40	7	41.39	41.60	-6	4,567	-0.13%
2020/01/17	1	39.85	0	0.00	39.90	1	4,563	0.02%
2020/01/14	0	0.00	2	38.00	38.50	-2	4,783	-0.04%
2020/01/13	2	37.20	0	0.00	37.40	2	4,853	0.04%
2020/01/09	4	36.34	0	0.00	35.90	4	5,147	0.08%
2020/01/03	0.5	37.35	3	37.45	37.30	-2.5	6,787	-0.04%
2019/12/30	4	39.20	98	39.25	39.85	-94	7,489	-1.26%
2019/12/27	1	39.50	0	0.00	39.20	1	7,535	0.01%
2019/12/26	2	39.55	2	39.80	39.75	0	7,616	0.00%
2019/12/25	19	39.61	3	39.50	39.70	16	7,639	0.21%
2019/12/24	82	39.67	74	39.89	39.70	8	7,703	0.10%
2019/12/23	3	39.00	5	39.30	39.00	-2	7,707	-0.03%
2019/12/20	71	39.33	3	39.53	39.80	68	7,716	0.88%
2019/12/19	53	39.95	60	40.19	39.05	-7	7,609	-0.09%
2019/12/18	38	43.25	33	43.68	43.35	5	7,431	0.07%
2019/12/17	1	42.10	2	42.50	43.10	-1	7,484	-0.01%
2019/12/16	3	43.20	5	42.73	43.20	-2	7,401	-0.03%
2019/12/13	37	41.71	35	41.69	41.15	2	7,155	0.03%
2019/12/12	59	38.88	59	39.99	40.85	0	6,894	0.00%
2019/12/11	2	37.65	0	0.00	37.80	2	6,651	0.03%
2019/12/09	1	37.05	0	0.00	37.15	1	7,069	0.01%
2019/12/06	0	0.00	2	37.20	36.90	-2	7,213	-0.03%
2019/12/03	2	35.35	0	0.00	35.75	2	7,256	0.03%
2019/11/29	0	0.00	7	36.14	36.10	-7	7,345	-0.10%
2019/11/27	0	0.00	1	36.80	36.50	-1	7,443	-0.01%
2019/11/22	2	36.55	0	0.00	36.00	2	7,712	0.03%
2019/11/21	0	0.00	7	36.47	36.50	-7	7,819	-0.09%
2019/11/20	2	36.15	7	36.19	36.15	-5	7,883	-0.06%
2019/11/19	0	0.00	1	36.80	36.65	-1	8,003	-0.01%
2019/11/18	0	0.00	22	36.30	37.25	-22	8,133	-0.27%
2019/11/14	2	36.90	0	0.00	37.15	2	8,468	0.02%
2019/11/11	0	0.00	1	35.95	36.40	-1	9,150	-0.01%
2019/11/07	8	37.86	1	37.60	37.50	7	9,447	0.07%
2019/11/06	14	38.43	13	38.60	38.00	1	9,661	0.01%
2019/11/05	3	38.20	13	37.88	38.20	-10	9,871	-0.10%
2019/11/04	3.3	37.55	3	38.20	37.55	0.3	10,207	0.00%
2019/11/01	2	38.20	15	36.76	38.00	-13	10,398	-0.13%
2019/10/31	5	37.96	9	38.11	37.40	-4	10,604	-0.04%
2019/10/30	56	39.32	39	40.07	37.60	17	11,345	0.15%
2019/10/29	1	41.85	0	0.00	41.00	1	11,324	0.01%
2019/10/28	6	41.53	1	41.95	42.45	5	11,523	0.04%
2019/10/25	3	41.85	1	42.90	41.50	2	11,500	0.02%
2019/10/24	3.2	43.19	0	0.00	43.10	3.2	11,493	0.03%
2019/10/23	13	44.40	5	44.16	43.80	8	11,480	0.07%
2019/10/22	12	43.50	12	43.70	43.90	0	11,430	0.00%
2019/10/21	13	44.88	14	44.84	44.20	-1	11,398	-0.01%
2019/10/18	14	44.45	11	44.73	44.95	3	11,464	0.03%
2019/10/17	29	44.21	60.1	44.52	44.55	-31.1	11,485	-0.27%
2019/10/16	96	44.71	81	45.61	43.50	15	11,466	0.13%
2019/10/15	65	41.94	32	41.75	43.45	33	10,853	0.30%
2019/10/14	15	39.64	10	39.89	39.50	5	10,371	0.05%
2019/10/09	28	38.26	29	38.29	38.35	-1	10,313	-0.01%
2019/10/08	8	39.93	45	38.81	37.30	-37	10,275	-0.36%
2019/10/07	82	38.30	71	38.60	39.60	11	9,884	0.11%
2019/10/04	0	0.00	3	36.70	36.00	-3	9,755	-0.03%
2019/10/02	34	37.34	0	0.00	37.45	34	9,920	0.34%
2019/10/01	2	35.85	1	36.00	36.15	1	9,932	0.01%
2019/09/27	0	0.00	2	35.08	35.10	-2	10,001	-0.02%
2019/09/26	2	37.08	0	0.00	36.55	2	10,049	0.02%
2019/09/25	0	0.00	5	36.50	37.65	-5	10,105	-0.05%
2019/09/24	0	0.00	3	37.25	37.40	-3	10,136	-0.03%
2019/09/20	6	38.45	6	39.03	38.45	0	10,035	0.00%
2019/09/19	6	37.75	6	37.70	37.75	0	9,852	0.00%
2019/09/18	7	37.28	7	37.17	37.25	0	9,804	0.00%
2019/09/17	2	38.00	4	37.35	37.15	-2	9,763	-0.02%
2019/09/16	6	38.20	9	38.78	38.20	-3	9,684	-0.03%
2019/09/12	7	40.57	35	40.56	39.20	-28	9,625	-0.29%
2019/09/11	36	38.69	22	38.88	39.00	14	9,314	0.15%
2019/09/10	1	37.65	0	0.00	37.65	1	9,092	0.01%
2019/09/05	4	37.06	4	37.40	37.80	0	8,807	0.00%
2019/09/04	3	36.73	14	36.63	36.65	-11	8,716	-0.13%
2019/09/02	15	37.90	13	37.40	38.20	2	8,549	0.02%
2019/08/30	14	37.90	4	37.55	37.30	10	8,486	0.12%
2019/08/29	10	37.08	9	37.69	37.05	1	8,397	0.01%
2019/08/28	40	39.30	9	37.88	38.05	31	8,289	0.37%
2019/08/27	11	37.32	14	37.59	37.15	-3	8,125	-0.04%
2019/08/26	5	38.32	4	37.00	37.00	1	8,056	0.01%
2019/08/23	10	39.72	41	40.10	39.60	-31	7,933	-0.39%
2019/08/22	12	40.93	10	40.97	40.55	2	7,845	0.03%
2019/08/21	13	40.55	18	39.71	41.50	-5	7,702	-0.06%
2019/08/20	15	41.57	17	40.59	40.10	-2	7,552	-0.03%
2019/08/19	15	42.38	15	42.63	41.90	0	7,402	0.00%
2019/08/16	30	41.63	32	41.74	41.70	-2	7,134	-0.03%
2019/08/15	15	39.65	15	39.71	39.50	0	6,816	0.00%
2019/08/14	36	40.66	43	40.67	40.50	-7	6,681	-0.10%
2019/08/13	17	37.62	17	38.25	38.60	0	6,335	0.00%
2019/08/12	38	39.07	33	38.68	37.50	5	6,146	0.08%
2019/08/08	12	38.96	10	36.10	39.25	2	5,860	0.03%
2019/08/07	32	36.37	25	36.61	35.70	7	5,612	0.12%
2019/08/06	114	34.50	120	35.03	36.00	-6	5,343	-0.11%	大買/大賣/
2019/08/05	15	37.89	16	38.81	37.40	-1	4,944	-0.02%
2019/08/02	30	41.52	23	41.50	39.55	7	4,705	0.15%
2019/08/01	12	41.34	23	42.27	42.90	-11	4,364	-0.25%
2019/07/31	21	38.00	22	38.47	39.90	-1	3,490	-0.03%
2019/07/30	3	36.33	18.6	36.52	36.75	-15.6	3,115	-0.50%
2019/07/29	14	33.75	19	33.86	33.95	-5	2,843	-0.18%
2019/07/26	61	33.55	56	33.52	33.55	5	2,786	0.18%
2019/07/25	13	32.91	10.3	33.72	32.80	2.7	2,671	0.10%
2019/07/24	9	34.27	15	34.26	34.20	-6	2,579	-0.23%
2019/07/23	8	33.43	14	33.94	33.95	-6	2,509	-0.24%
2019/07/22	27	33.51	28	33.64	33.55	-1	2,412	-0.04%
2019/07/19	8	31.45	10	32.29	32.80	-2	2,226	-0.09%
2019/07/18	25	32.11	8	32.19	30.30	17	2,079	0.82%
2019/07/17	6	29.10	21	29.08	30.00	-15	1,856	-0.81%
2019/07/16	28	27.16	10	27.24	27.30	18	1,670	1.08%
2019/07/15	4	26.28	7	26.00	26.40	-3	1,554	-0.19%
2019/07/12	0	0.00	2	25.70	25.20	-2	1,419	-0.14%
2019/07/11	14.1	25.40	14	25.75	25.40	0.1	1,318	0.01%
2019/07/10	5	25.32	1	25.20	25.40	4	1,228	0.33%
2019/07/09	5	25.84	8	25.21	26.50	-3	1,049	-0.29%
2019/07/08	5	24.94	3	24.88	25.80	2	890	0.22%
2019/07/05	17	23.78	0	0.00	24.50	17	770	2.21%
2019/07/04	1	22.95	1.7	23.13	23.25	-0.7	667	-0.11%
2019/07/03	0	0.00	3	22.82	22.80	-3	561	-0.53%
2019/07/02	3	21.95	0	0.00	21.95	3	440	0.68%
2019/07/01	0	0.00	1	20.90	20.90	-1	329	-0.30%
2019/06/10	25	17.90	0	0.00	18.00	25	297	8.40%
2019/05/02	0.1	18.60	0	0.00	18.70	0.1	304	0.03%
2019/01/28	0	0.00	0.1	17.45	17.50	-0.1	225	-0.04%
2019/01/25	0	0.00	1	17.50	17.50	-1	224	-0.44%
2019/01/10	0	0.00	8.9	17.15	17.25	-8.9	289	-3.09%
2018/11/09	0	0.00	28	16.85	17.00	-28	431	-6.49%
2018/11/08	10	16.88	10	17.08	16.95	0	428	0.00%
2018/10/16	0	0.00	1	15.10	15.15	-1	606	-0.16%
2018/10/12	0	0.00	1	14.40	15.15	-1	626	-0.16%
2018/10/08	0	0.00	4.6	15.51	15.70	-4.6	697	-0.66%
2018/09/07	0	0.00	20	15.70	15.85	-20	948	-2.11%
2018/09/04	0	0.00	7	16.10	16.15	-7	1,015	-0.69%
2018/08/22	0	0.00	2	16.95	17.00	-2	1,037	-0.19%
2018/08/14	2	17.25	0	0.00	18.00	2	995	0.20%
2018/08/13	1	18.10	0	0.00	17.85	1	976	0.10%
2018/08/09	2	19.15	0	0.00	19.20	2	937	0.21%
2018/08/08	2	19.18	0	0.00	19.15	2	932	0.21%
2018/08/07	0	0.00	2	19.15	19.30	-2	926	-0.22%
2018/08/06	0	0.00	22	18.83	19.10	-22	920	-2.39%
2018/08/03	2	18.95	2	18.65	18.75	0	909	0.00%
2018/08/01	1	19.00	0	0.00	18.60	1	881	0.11%
2018/07/31	2	19.00	0	0.00	19.10	2	856	0.23%
2018/07/27	0	0.00	3	19.00	19.20	-3	840	-0.36%
2018/07/26	0	0.00	15	18.79	18.80	-15	816	-1.84%
2018/07/25	10	18.70	10	18.65	18.70	0	800	0.00%
2018/07/24	0	0.00	2	18.35	18.40	-2	780	-0.26%
2018/07/23	0	0.00	1	18.15	18.25	-1	776	-0.13%
2018/07/20	0	0.00	10	18.25	18.25	-10	772	-1.29%
2018/07/19	4	18.38	3	18.40	18.55	1	763	0.13%
2018/07/18	10	18.05	0	0.00	18.40	10	743	1.35%
2018/07/16	28	18.03	4	17.64	17.95	24	695	3.45%
2018/07/13	2	17.50	0	0.00	17.50	2	650	0.31%
2018/07/12	31	17.15	10	17.10	17.10	21	631	3.33%
2018/07/11	1	17.00	0	0.00	16.80	1	617	0.16%
2018/07/10	104	17.42	45	17.30	17.30	59	606	9.73%	大買/
2018/07/06	0	0.00	8	16.65	16.65	-8	543	-1.47%
2018/07/05	8	16.81	0	0.00	16.65	8	539	1.48%
2018/06/04	1	16.10	0	0.00	16.15	1	381	0.26%
2018/05/23	0	0.00	0.6	15.40	15.50	-0.6	363	-0.17%
2018/02/23	0	0.00	4	16.45	16.50	-4	316	-1.26%
2018/02/06	0	0.00	5	16.25	15.90	-5	326	-1.53%
2018/02/01	0	0.00	2	17.40	17.30	-2	327	-0.61%
2018/01/23	11	17.92	0	0.00	18.05	11	318	3.45%
2018/01/09	1	17.50	0	0.00	17.40	1	294	0.34%