精元 (2387)-永豐金-板新券商分點個股進出

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

精元

(2387)

可現股當沖

股價
63.9
漲跌
▲0.8
漲幅
+1.27%
成交量
1,438張
產業
上市電腦週邊類股
304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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/05/08	0	0.00	1	63.70	63.90	-1	1,899	-0.05%
2024/05/06	0	0.00	1	62.70	62.80	-1	1,880	-0.05%
2024/05/03	1	62.30	0	0.00	62.20	1	1,877	0.05%
2024/05/02	1	62.50	0	0.00	62.40	1	1,869	0.05%
2024/04/30	1	61.80	5	62.00	61.70	-4	1,863	-0.21%
2024/04/29	10	61.31	1	61.60	61.70	9	1,868	0.48%
2024/04/26	0	0.00	1	60.90	60.70	-1	1,874	-0.05%
2024/04/24	0	0.00	2	59.90	60.30	-2	1,887	-0.11%
2024/04/23	1	59.70	0	0.00	59.40	1	1,895	0.05%
2024/04/16	1	60.00	0	0.00	59.40	1	1,939	0.05%
2024/04/12	0	0.00	0.1	62.40	62.80	-0.1	1,973	-0.01%
2024/04/11	1	62.10	0	0.00	62.10	1	2,036	0.05%
2024/04/10	2	63.20	0	0.00	62.70	2	2,056	0.10%
2024/04/08	0	0.00	1	62.70	62.90	-1	2,060	-0.05%
2024/04/03	2	62.90	0	0.00	62.90	2	2,069	0.10%
2024/04/01	0	0.00	1	64.50	64.50	-1	2,109	-0.05%
2024/03/29	1	62.90	0	0.00	63.20	1	2,102	0.05%
2024/03/26	2	63.20	0	0.00	63.00	2	2,217	0.09%
2024/03/25	3	65.53	5	66.26	66.10	-2	2,399	-0.08%
2024/03/22	2	65.40	15	65.86	65.80	-13	2,405	-0.54%
2024/03/21	0	0.00	6.1	63.94	64.60	-6.1	2,363	-0.26%
2024/03/18	1	61.00	2	60.80	61.10	-1	3,007	-0.03%
2024/03/13	2	61.05	1	62.40	60.30	1	3,032	0.03%
2024/03/12	0	0.00	1	61.50	61.70	-1	3,022	-0.03%
2024/03/11	12	61.53	9	62.22	61.30	3	3,028	0.10%
2024/03/08	2	64.00	0	0.00	63.00	2	3,023	0.07%
2024/03/06	0	0.00	21	64.40	64.70	-21	2,991	-0.70%
2024/03/05	3	64.50	4	64.50	64.60	-1	2,959	-0.03%
2024/03/04	1	64.80	1.3	64.37	64.10	-0.3	2,941	-0.01%
2024/03/01	0	0.00	1	63.90	63.90	-1	2,921	-0.03%
2024/02/27	8	64.55	8	64.15	64.00	0	2,922	0.00%
2024/02/26	30	63.61	5.1	63.94	64.80	25	2,903	0.86%
2024/02/23	3	62.00	6	62.63	61.90	-3	2,833	-0.11%
2024/02/22	3	62.83	0.5	63.00	62.90	2.5	2,831	0.09%
2024/02/21	0	0.00	4	62.10	62.00	-4	2,847	-0.14%
2024/02/20	4	61.58	1	62.40	61.40	3	2,877	0.10%
2024/02/19	0	0.00	3	61.57	62.30	-3	2,895	-0.10%
2024/02/16	9	61.67	3	61.50	61.70	6	2,911	0.21%
2024/02/15	0	0.00	2	58.00	59.50	-2	2,838	-0.07%
2024/02/05	1	56.90	0	0.00	57.20	1	3,016	0.03%
2024/01/30	0	0.00	1	56.40	56.50	-1	3,157	-0.03%
2024/01/26	2	56.70	1	56.70	56.60	1	3,178	0.03%
2024/01/24	0	0.00	15	57.40	57.10	-15	3,194	-0.47%
2024/01/18	15	55.50	0	0.00	55.30	15	3,204	0.47%
2024/01/17	0	0.00	1	55.90	55.70	-1	3,191	-0.03%
2024/01/15	1	57.00	0	0.00	57.10	1	3,170	0.03%
2024/01/10	1	57.30	0	0.00	56.50	1	3,174	0.03%
2024/01/08	2	58.80	2	58.00	57.80	0	3,119	0.00%
2024/01/04	2	57.60	3	57.97	57.70	-1	2,995	-0.03%
2024/01/03	4	58.83	2	58.85	58.80	2	2,962	0.07%
2024/01/02	0	0.00	1	60.20	59.50	-1	2,947	-0.03%
2023/12/29	1	59.40	0	0.00	59.40	1	2,931	0.03%
2023/12/28	6	59.10	0	0.00	59.00	6	2,921	0.21%
2023/12/27	0	0.00	3.1	59.84	59.60	-3.1	2,907	-0.10%
2023/12/26	1.1	58.80	0	0.00	58.60	1.1	2,870	0.04%
2023/12/25	0	0.00	3	58.63	58.10	-3	2,862	-0.10%
2023/12/22	6	59.92	4	61.00	59.30	2	2,838	0.07%
2023/12/21	7	60.63	2	60.75	60.60	5	2,778	0.18%
2023/12/20	6	60.77	14	60.62	60.20	-8	2,720	-0.29%
2023/12/19	4	57.90	0	0.00	58.40	4	2,501	0.16%
2023/12/15	5	58.92	1	58.70	58.50	4	2,461	0.16%
2023/12/14	72	61.53	65	59.46	59.50	7	2,421	0.29%
2023/12/13	16	61.51	27.2	61.74	62.80	-11.2	2,101	-0.53%
2023/12/12	2	56.90	2	56.90	57.10	0	1,811	0.00%
2023/12/08	1	57.00	10	57.30	57.00	-9	2,017	-0.45%
2023/12/07	2	56.70	1.1	56.89	56.60	0.9	2,007	0.04%
2023/12/06	0	0.00	3	56.37	56.80	-3	2,014	-0.15%
2023/12/05	5	55.24	0	0.00	55.10	5	2,039	0.25%
2023/12/04	0	0.00	1.1	56.48	56.20	-1.1	2,025	-0.05%
2023/12/01	22	55.52	0	0.00	55.70	22	2,039	1.08%
2023/11/30	2	54.80	0	0.00	55.30	2	2,056	0.10%
2023/11/29	0	0.00	2	55.15	54.90	-2	2,047	-0.10%
2023/11/27	1.4	55.16	0	0.00	54.50	1.4	2,043	0.07%
2023/11/24	3	56.20	1	56.20	56.00	2	2,018	0.10%
2023/11/22	0	0.00	2	56.40	56.60	-2	2,007	-0.10%
2023/11/21	1	57.20	1.1	56.94	56.40	-0.1	2,006	0.00%
2023/11/20	8	57.19	16	56.91	56.70	-8	1,992	-0.40%
2023/11/17	0.1	57.20	4	57.70	58.20	-3.9	1,951	-0.20%
2023/11/16	0	0.00	2	56.85	56.80	-2	1,896	-0.11%
2023/11/15	13	56.39	18	56.88	56.40	-5	1,861	-0.27%
2023/11/14	3	55.83	2.6	56.30	56.20	0.4	1,814	0.02%
2023/11/13	22	56.48	75	56.40	55.90	-53	1,779	-2.98%
2023/11/10	36	53.79	57	52.83	53.70	-21	1,556	-1.35%
2023/11/09	20	49.30	1	50.20	50.00	19	1,440	1.32%
2023/11/06	0	0.00	1	50.20	50.20	-1	1,544	-0.06%
2023/11/03	7	50.07	0	0.00	49.75	7	1,532	0.46%
2023/11/01	1	50.30	5	49.87	49.75	-4	1,507	-0.27%
2023/10/31	6.6	49.96	5	49.88	49.40	1.6	1,496	0.11%
2023/10/27	0	0.00	1	48.55	48.15	-1	1,466	-0.07%
2023/10/18	0	0.00	1	48.50	48.60	-1	1,521	-0.07%
2023/10/17	3	48.80	1	48.75	48.70	2	1,504	0.13%
2023/10/16	1	48.55	0	0.00	48.80	1	1,505	0.07%
2023/09/27	0	0.00	1	47.25	47.35	-1	1,777	-0.06%
2023/09/26	1	47.10	0	0.00	47.10	1	1,786	0.06%
2023/09/22	0	0.00	5	48.00	48.00	-5	1,775	-0.28%
2023/09/19	1	51.10	30	50.41	50.80	-29	1,731	-1.67%
2023/09/15	0	0.00	2	51.30	51.50	-2	1,666	-0.12%
2023/09/14	0	0.00	2	51.30	51.30	-2	1,639	-0.12%
2023/09/13	12	49.98	6	50.37	50.80	6	1,572	0.38%
2023/09/12	0	0.00	1	47.25	47.70	-1	1,405	-0.07%
2023/09/11	4	47.78	3	46.88	46.85	1	1,392	0.07%
2023/09/08	4	47.53	0	47.55	48.15	4	1,370	0.29%
2023/09/06	0	0.00	0	47.00	46.80	0	1,314	0.00%
2023/09/05	0	0.00	10	45.45	46.00	-10	1,291	-0.78%
2023/09/04	0	0.00	5	44.15	44.30	-5	1,250	-0.40%
2023/08/25	0	0.00	0	45.05	44.90	0	1,229	0.00%
2023/08/24	0	0.00	1	44.80	44.70	-1	1,225	-0.08%
2023/08/23	1	44.70	0	0.00	44.75	1	1,211	0.08%
2023/08/21	0	0.00	1	44.95	45.00	-1	1,196	-0.08%
2023/08/17	0	0.00	4	44.99	45.15	-4	1,181	-0.34%
2023/08/16	1	44.65	0	0.00	44.65	1	1,159	0.09%
2023/08/11	4	43.83	10	43.97	43.90	-6	1,083	-0.55%
2023/08/02	0	0.00	15	41.55	41.55	-15	1,347	-1.11%
2023/07/31	1	43.10	1	43.10	42.35	0	1,345	0.00%
2023/07/25	2	42.90	0	0.00	43.20	2	1,396	0.14%
2023/07/24	0	0.00	1	42.00	42.30	-1	1,386	-0.07%
2023/07/21	0	0.00	4	41.79	41.50	-4	1,379	-0.29%
2023/07/20	0	0.00	21	41.73	41.70	-21	1,385	-1.52%
2023/07/19	15	40.93	0	0.00	40.60	15	1,379	1.09%
2023/07/18	0	0.00	1	41.30	41.10	-1	1,389	-0.07%
2023/07/17	0	0.00	10	42.15	42.15	-10	1,396	-0.72%
2023/07/14	0	0.00	25	40.94	40.75	-25	1,375	-1.82%
2023/07/10	1.1	44.72	1	45.20	44.95	0.1	1,380	0.00%
2023/07/06	28	45.62	2	45.58	45.50	26	1,313	1.98%
2023/07/05	4	45.25	0	0.00	45.10	4	1,253	0.32%
2023/06/26	1	43.15	0	0.00	43.35	1	1,279	0.08%
2023/06/21	0	0.00	2	43.15	43.15	-2	1,302	-0.15%
2023/06/20	25	43.25	0	0.00	43.30	25	1,319	1.89%
2023/06/16	0	0.00	1	43.10	43.00	-1	1,405	-0.07%
2023/06/07	10	41.90	0	0.00	42.00	10	1,442	0.69%
2023/06/05	10	42.25	0	0.00	42.25	10	1,452	0.69%
2023/05/23	2	41.15	0	0.00	41.20	2	1,428	0.14%
2023/05/22	0	0.00	1	40.75	40.80	-1	1,421	-0.07%
2023/05/16	1	40.60	0	0.00	40.25	1	1,391	0.07%
2023/05/15	1	40.45	0	0.00	40.40	1	1,381	0.07%
2023/05/10	24	42.94	0	0.00	42.80	24	1,252	1.92%
2023/05/09	16	47.16	6	46.38	47.45	10	1,109	0.90%
2023/05/08	0	0.00	1	45.80	45.50	-1	1,032	-0.10%
2023/05/05	1	45.55	0	0.00	45.45	1	1,024	0.10%
2023/05/04	0	0.00	1	45.15	45.65	-1	1,024	-0.10%
2023/05/03	2	45.35	1	45.65	45.35	1	1,000	0.10%
2023/04/28	0	0.00	1	44.40	44.45	-1	941	-0.11%
2023/04/26	0	0.00	9	42.80	43.60	-9	915	-0.98%
2023/04/21	1	43.95	0	0.00	43.70	1	887	0.11%
2023/04/14	0	0.00	1	45.85	45.80	-1	795	-0.13%
2023/04/12	5	44.90	0	0.00	45.00	5	725	0.69%
2023/04/10	1	44.05	0	0.00	44.20	1	689	0.14%
2023/03/24	1	44.60	1	44.10	44.10	0	585	0.00%
2023/03/23	1	43.80	0	0.00	43.80	1	568	0.18%
2023/03/22	0	0.00	1	43.45	43.60	-1	554	-0.18%
2023/03/21	3	42.75	7	42.90	43.55	-4	520	-0.77%
2023/03/20	5	41.74	5	40.80	42.05	0	463	0.00%
2023/03/17	2	38.95	2	39.23	39.50	0	418	0.00%
2023/03/09	0	0.00	2	40.38	40.15	-2	441	-0.45%
2023/03/08	7	40.26	1	40.65	40.70	6	440	1.36%
2023/03/07	0	0.00	4	40.19	40.20	-4	440	-0.91%
2023/03/03	5	39.75	1	40.05	39.90	4	444	0.90%
2023/03/02	0	0.00	2	39.35	39.80	-2	441	-0.45%
2023/03/01	1	39.20	0	0.00	39.15	1	439	0.23%
2023/02/23	0	0.00	1	39.25	39.30	-1	453	-0.22%
2023/02/20	5	39.40	1	39.40	39.30	4	479	0.83%
2023/02/17	0	0.00	2	39.20	39.20	-2	491	-0.41%
2023/02/10	0	0.00	10	38.26	38.70	-10	608	-1.64%
2023/02/08	10	39.17	1	39.25	39.10	9	606	1.48%
2023/02/06	1	38.90	0	0.00	38.85	1	615	0.16%
2023/02/02	0	0.00	2	39.03	39.05	-2	630	-0.32%
2023/02/01	1	38.55	0	0.00	38.65	1	624	0.16%
2023/01/30	3	38.25	0	0.00	38.25	3	624	0.48%
2022/12/23	2	39.03	0	0.00	39.25	2	716	0.28%
2022/12/21	2	39.73	0	0.00	39.50	2	734	0.27%
2022/12/20	1	39.80	1	41.20	39.60	0	740	0.00%
2022/12/19	0	0.00	1	41.25	41.00	-1	749	-0.13%
2022/12/16	0	0.00	1	41.05	40.80	-1	767	-0.13%
2022/12/15	0	0.00	1	41.30	41.30	-1	774	-0.13%
2022/12/14	1	40.75	0	0.00	40.95	1	788	0.13%
2022/12/13	0	0.00	1	41.25	40.85	-1	824	-0.12%
2022/12/12	1	40.45	1	41.00	40.75	0	858	0.00%
2022/12/09	1	41.05	4	41.14	40.75	-3	890	-0.34%
2022/12/08	1	39.50	0	0.00	39.90	1	902	0.11%
2022/12/06	0	0.00	3	41.15	41.00	-3	950	-0.32%
2022/12/05	3	41.08	0	0.00	41.10	3	964	0.31%
2022/12/02	0	0.00	4	41.06	41.00	-4	1,021	-0.39%
2022/12/01	5	40.83	0	0.00	40.60	5	1,010	0.49%
2022/11/30	0	0.00	1	41.60	41.35	-1	994	-0.10%
2022/11/29	2	41.48	3	41.43	41.55	-1	988	-0.10%
2022/11/28	0	0.00	1	41.00	41.20	-1	981	-0.10%
2022/11/25	0	0.00	4	40.76	40.80	-4	975	-0.41%
2022/11/24	0	0.00	2	40.78	40.75	-2	975	-0.20%
2022/11/23	0	0.00	1	40.70	40.60	-1	978	-0.10%
2022/11/21	7	40.21	0	0.00	40.05	7	1,021	0.69%
2022/11/18	3	40.53	5	40.88	40.70	-2	1,016	-0.20%
2022/11/17	6	40.58	0	0.00	40.65	6	1,008	0.60%
2022/11/15	3	40.42	1	40.70	40.40	2	994	0.20%
2022/11/14	0	0.00	1	40.25	40.35	-1	984	-0.10%
2022/11/11	14	40.13	11	40.49	40.25	3	980	0.31%
2022/11/10	3	40.23	3	40.23	40.25	0	954	0.00%
2022/11/09	2	39.33	4	39.36	39.85	-2	917	-0.22%
2022/11/08	5	38.83	2	39.18	38.80	3	914	0.33%
2022/11/07	0	0.00	1	38.85	38.85	-1	916	-0.11%
2022/11/04	2	38.08	0	0.00	38.50	2	965	0.21%
2022/11/03	1	37.00	9	37.88	38.35	-8	1,044	-0.77%
2022/11/02	8	37.42	0	0.00	37.70	8	1,060	0.75%
2022/11/01	7	36.47	5	36.79	37.35	2	1,066	0.19%
2022/10/31	1	36.10	1	35.70	36.10	0	1,062	0.00%
2022/10/27	0	0.00	1	35.35	35.50	-1	1,071	-0.09%
2022/10/26	3	35.10	3	35.33	35.00	0	1,076	0.00%
2022/10/25	1	35.30	2	35.38	35.25	-1	1,082	-0.09%
2022/10/21	3	34.77	3	35.13	34.95	0	1,099	0.00%
2022/10/20	3	35.27	0	0.00	35.00	3	1,099	0.27%
2022/10/19	2	36.20	2	36.35	36.10	0	1,095	0.00%
2022/10/14	2	35.95	2	35.83	36.35	0	1,137	0.00%
2022/10/13	2	35.80	0	0.00	34.40	2	1,144	0.17%
2022/10/05	0	0.00	2	37.50	37.75	-2	1,283	-0.16%
2022/10/04	0	0.00	24	36.81	37.25	-24	1,273	-1.88%
2022/10/03	5	36.09	3	36.93	37.10	2	1,269	0.16%
2022/09/29	0	0.00	3	35.97	35.95	-3	1,262	-0.24%
2022/09/21	2	40.73	0	0.00	39.60	2	1,208	0.17%
2022/09/20	3	41.07	3	41.27	40.85	0	1,180	0.00%
2022/09/19	0	0.00	1	41.45	41.60	-1	1,142	-0.09%
2022/09/16	2	40.70	1	40.80	40.80	1	1,105	0.09%
2022/09/15	1	40.50	2	40.45	40.40	-1	1,070	-0.09%
2022/09/14	1	39.80	0	0.00	40.25	1	1,041	0.10%
2022/09/13	1	40.30	0	0.00	39.80	1	1,021	0.10%
2022/09/12	0	0.00	2	39.53	39.55	-2	979	-0.20%
2022/09/08	3	39.37	2	39.08	39.10	1	962	0.10%
2022/09/01	0	0.00	4	38.05	38.05	-4	890	-0.45%
2022/08/26	0	0.00	1	39.85	38.65	-1	876	-0.11%
2022/08/25	0	0.00	1	37.20	37.25	-1	825	-0.12%
2022/08/23	1	36.75	0	0.00	36.75	1	824	0.12%
2022/08/17	0	0.00	2	37.40	37.50	-2	817	-0.24%
2022/08/15	3	37.63	2	37.65	37.60	1	804	0.12%
2022/08/11	4	38.40	4	38.21	38.10	0	780	0.00%
2022/08/10	1	39.25	0	0.00	41.10	1	728	0.14%
2022/08/09	1	38.30	0	0.00	38.80	1	652	0.15%
2022/07/29	0	0.00	1	38.20	38.40	-1	607	-0.16%
2022/07/28	0	0.00	1	38.15	37.80	-1	596	-0.17%
2022/07/26	1	37.25	1	37.10	37.10	0	587	0.00%
2022/07/25	0	0.00	1	38.05	38.00	-1	581	-0.17%
2022/07/22	6	38.29	20	38.60	38.40	-14	573	-2.44%
2022/07/21	1	37.10	4	37.80	38.35	-3	555	-0.54%
2022/07/18	2	37.38	0	0.00	37.50	2	516	0.39%
2022/07/15	7	38.57	4	38.58	38.40	3	500	0.60%
2022/07/14	22	37.95	0	0.00	38.20	22	422	5.21%
2022/07/13	0	0.00	3	36.40	37.05	-3	381	-0.79%
2022/06/23	1	35.00	0	0.00	35.05	1	356	0.28%
2022/06/01	0	0.00	3	37.50	37.50	-3	401	-0.75%
2022/05/18	0	0.00	6	36.55	36.70	-6	420	-1.43%
2022/05/13	1	35.95	0	0.00	36.30	1	426	0.23%
2022/05/09	7	35.46	0	0.00	35.20	7	423	1.65%
2022/04/29	30	37.64	1	37.55	37.85	29	424	6.83%
2022/04/28	1	36.90	1	36.80	37.00	0	433	0.00%
2022/04/27	3	35.85	2	36.23	36.50	1	435	0.23%
2022/04/26	0	0.00	1	37.95	37.90	-1	433	-0.23%
2022/04/25	3	38.48	1	37.85	37.85	2	433	0.46%
2022/04/22	1	39.35	0	0.00	39.25	1	429	0.23%
2022/04/19	1	39.55	0	0.00	39.60	1	436	0.23%
2022/04/11	1	40.10	0	0.00	40.00	1	574	0.17%
2022/04/07	1	41.10	0	0.00	40.50	1	646	0.15%
2022/03/23	0	0.00	5	42.10	42.00	-5	729	-0.69%
2022/03/17	0	0.00	5	40.90	41.10	-5	790	-0.63%
2022/03/16	5	40.00	0	0.00	40.20	5	806	0.62%
2022/03/15	2	40.15	0	0.00	39.70	2	841	0.24%
2022/03/11	5	40.70	0	0.00	40.60	5	1,140	0.44%
2022/03/10	6	40.75	0	0.00	40.75	6	1,154	0.52%
2022/03/07	1	39.50	0	0.00	38.90	1	1,244	0.08%
2022/02/24	2	41.10	0	0.00	40.40	2	1,294	0.15%
2022/02/23	2	42.05	9	42.04	42.05	-7	1,288	-0.54%
2022/02/17	0	0.00	1	43.70	43.50	-1	1,301	-0.08%
2022/02/11	3	44.45	1	44.45	44.45	2	1,307	0.15%
2022/01/21	1	44.80	2	44.75	44.80	-1	1,295	-0.08%
2022/01/20	0	0.00	1	45.75	45.80	-1	1,285	-0.08%
2022/01/19	1	45.20	0	0.00	45.15	1	1,283	0.08%
2022/01/14	1	45.05	0	0.00	45.00	1	1,279	0.08%
2022/01/10	5	46.30	0	0.00	46.95	5	1,293	0.39%
2022/01/04	6	48.78	0	0.00	48.80	6	1,248	0.48%
2021/12/30	0	0.00	2	48.00	47.70	-2	1,136	-0.18%
2021/12/22	1	44.65	0	0.00	45.00	1	1,059	0.09%
2021/12/21	0	0.00	1	44.70	44.70	-1	1,050	-0.10%
2021/12/17	3	45.30	3	45.90	45.35	0	1,041	0.00%
2021/12/16	0	0.00	1	45.60	45.50	-1	1,043	-0.10%
2021/12/14	1	45.50	0	0.00	44.95	1	1,025	0.10%
2021/12/10	0	0.00	2	48.15	48.05	-2	974	-0.21%
2021/12/09	1	48.55	0	0.00	48.75	1	964	0.10%
2021/12/08	1	49.10	2	49.25	49.30	-1	929	-0.11%
2021/12/07	3	49.27	1	49.25	50.30	2	800	0.25%
2021/12/02	1	47.25	2	46.20	45.90	-1	615	-0.16%
2021/11/30	0	0.00	3	45.40	46.40	-3	534	-0.56%
2021/11/26	1	42.85	0	0.00	42.95	1	498	0.20%
2021/11/25	1	44.10	0	0.00	44.25	1	490	0.20%
2021/11/24	1	42.85	0	0.00	43.25	1	483	0.21%
2021/11/18	2	44.00	0	0.00	44.10	2	495	0.40%
2021/11/17	0	0.00	1	44.55	44.35	-1	495	-0.20%
2021/10/19	0	0.00	2	43.65	43.75	-2	1,235	-0.16%
2021/10/08	5	44.00	5.6	43.63	43.60	-0.6	1,409	-0.04%
2021/10/07	1	44.15	0	0.00	44.45	1	1,439	0.07%
2021/09/27	0	0.00	19	47.00	47.35	-19	1,577	-1.20%
2021/09/24	2	46.10	18	45.89	46.60	-16	1,585	-1.01%
2021/09/23	0	0.00	15	44.70	45.90	-15	1,587	-0.94%
2021/09/22	0	0.00	20	43.98	43.80	-20	1,587	-1.26%
2021/09/16	0	0.00	12	45.38	45.25	-12	1,595	-0.75%
2021/09/08	1	45.80	0	0.00	45.85	1	1,642	0.06%
2021/09/07	0	0.00	25	47.82	47.00	-25	1,649	-1.52%
2021/09/06	0	0.00	30	48.51	48.00	-30	1,648	-1.82%
2021/09/03	0	0.00	9	48.88	48.75	-9	1,646	-0.55%
2021/09/01	1	49.00	13	48.79	48.85	-12	1,647	-0.73%
2021/08/31	0	0.00	8	47.40	47.60	-8	1,650	-0.48%
2021/08/30	1	47.30	6	47.32	47.55	-5	1,672	-0.30%
2021/08/27	1	47.30	1	47.80	47.25	0	1,717	0.00%
2021/08/26	3	47.68	1	47.70	47.20	2	1,771	0.11%
2021/08/25	9	47.92	0	0.00	48.00	9	1,771	0.51%
2021/08/19	1	46.75	1	46.90	46.60	0	1,782	0.00%
2021/08/18	1	48.90	1	47.25	48.85	0	1,765	0.00%
2021/08/16	1	49.25	0	0.00	48.45	1	1,748	0.06%
2021/08/13	1	51.50	1	50.70	50.60	0	1,713	0.00%
2021/08/10	1	51.50	1	52.20	51.70	0	1,732	0.00%
2021/08/09	0	0.00	1	55.20	54.10	-1	1,728	-0.06%
2021/08/05	1	55.80	0	0.00	55.70	1	1,740	0.06%
2021/08/04	2	57.10	6	57.30	56.80	-4	1,794	-0.22%
2021/08/03	1	57.10	0	0.00	57.40	1	1,800	0.06%
2021/08/02	6	56.62	0	0.00	56.40	6	1,790	0.34%
2021/07/29	1	57.00	0	0.00	54.50	1	1,735	0.06%
2021/07/28	0	0.00	5	55.06	55.80	-5	1,734	-0.29%
2021/07/27	1	58.80	0	0.00	57.60	1	1,731	0.06%
2021/07/26	4	58.00	0	0.00	57.90	4	1,699	0.24%
2021/07/23	4	58.45	1	57.90	59.10	3	1,619	0.19%
2021/07/22	0	0.00	4	56.75	57.50	-4	1,426	-0.28%
2021/07/14	0	0.00	1	53.80	54.00	-1	1,312	-0.08%
2021/07/13	1	53.20	0	0.00	52.50	1	1,298	0.08%
2021/07/12	1	50.10	0	0.00	50.00	1	1,252	0.08%
2021/07/08	2	51.50	0	0.00	51.40	2	1,252	0.16%
2021/07/07	1	51.40	0	0.00	51.10	1	1,265	0.08%
2021/07/05	6	52.70	2	52.00	52.90	4	1,298	0.31%
2021/07/02	1	51.30	18	51.80	51.50	-17	1,311	-1.30%
2021/07/01	3	53.00	2	52.60	52.10	1	1,318	0.08%
2021/06/30	2	52.90	0	0.00	53.20	2	1,330	0.15%
2021/06/29	1	53.40	0	0.00	53.10	1	1,347	0.07%
2021/06/28	2	53.70	1	54.20	54.30	1	1,354	0.07%
2021/06/25	1	53.80	0	0.00	53.70	1	1,358	0.07%
2021/06/24	3	53.83	0	0.00	53.80	3	1,377	0.22%
2021/06/23	1	53.60	0	0.00	54.60	1	1,392	0.07%
2021/06/22	2	52.65	0	0.00	52.40	2	1,437	0.14%
2021/06/21	5	53.08	0	0.00	52.90	5	1,553	0.32%
2021/06/18	5	54.52	0	0.00	54.20	5	1,614	0.31%
2021/06/11	0	0.00	5	55.70	55.70	-5	1,830	-0.27%
2021/06/08	1	56.40	0	0.00	56.10	1	1,924	0.05%
2021/06/03	5	57.16	0	0.00	58.90	5	1,873	0.27%
2021/05/27	0.1	56.18	0	0.00	55.60	0.1	1,854	0.01%
2021/05/21	0	0.00	20	54.80	56.30	-20	1,946	-1.03%
2021/05/20	20	52.30	20	54.00	52.70	0	1,950	0.00%
2021/05/19	20	52.20	0	0.00	52.20	20	1,956	1.02%
2021/05/18	0	0.00	1	49.90	52.30	-1	1,972	-0.05%
2021/05/12	3	54.80	7	54.57	54.40	-4	2,013	-0.20%
2021/05/04	0	0.00	2	57.80	58.20	-2	2,676	-0.07%
2021/05/03	10	61.10	3	61.87	60.90	7	2,658	0.26%
2021/04/23	0	0.00	1	62.80	63.50	-1	2,890	-0.03%
2021/04/22	0	0.00	1	62.80	62.70	-1	2,986	-0.03%
2021/04/21	1	63.50	0	0.00	63.30	1	3,040	0.03%
2021/04/19	0	0.00	2	63.30	63.90	-2	3,074	-0.07%
2021/04/13	1	65.20	4	65.03	64.10	-3	3,112	-0.10%
2021/04/12	2	65.80	0	0.00	65.30	2	3,118	0.06%
2021/04/09	16	66.38	6	65.97	65.90	10	3,114	0.32%
2021/04/06	3	65.83	1	66.10	66.40	2	3,091	0.06%
2021/04/01	0	0.00	2	65.90	65.10	-2	3,087	-0.06%
2021/03/31	11	66.29	0	0.00	66.20	11	3,096	0.36%
2021/03/30	14	65.89	0	0.00	65.80	14	3,170	0.44%
2021/03/26	0	0.00	1	65.10	65.00	-1	3,224	-0.03%
2021/03/25	50	65.12	12	65.20	64.80	38	3,223	1.18%
2021/03/24	21	66.83	8	66.81	66.60	13	3,182	0.41%
2021/03/23	18	69.17	13	70.45	70.60	5	3,079	0.16%
2021/03/22	9	71.04	10	70.10	69.10	-1	3,030	-0.03%
2021/03/19	10	69.75	8	70.66	69.80	2	3,003	0.07%
2021/03/18	0	0.00	15	69.27	69.20	-15	2,957	-0.51%
2021/03/17	0	0.00	9	68.18	68.20	-9	2,960	-0.30%
2021/03/16	0	0.00	20	67.40	67.90	-20	3,065	-0.65%
2021/03/15	0	0.00	10	65.70	65.90	-10	3,033	-0.33%
2021/03/10	10	64.20	0	0.00	64.00	10	3,191	0.31%
2021/03/09	1	63.70	0	0.00	64.30	1	3,316	0.03%
2021/03/08	26	64.02	0	0.00	64.00	26	3,441	0.76%
2021/03/05	28	64.61	0	0.00	64.10	28	3,498	0.80%
2021/03/02	50	65.36	0	0.00	64.70	50	3,694	1.35%
2021/02/25	0	0.00	12	66.20	65.80	-12	3,769	-0.32%
2021/02/24	0	0.00	5	66.90	66.40	-5	3,841	-0.13%
2021/02/22	2	68.30	5	68.56	68.00	-3	3,975	-0.08%
2021/02/19	0	0.00	13	67.30	67.50	-13	3,986	-0.33%
2021/02/18	1	67.10	31	67.19	67.40	-30	4,002	-0.75%
2021/02/17	7	66.26	16	66.82	66.20	-9	4,053	-0.22%
2021/02/05	1	63.90	12	64.80	64.20	-11	4,058	-0.27%
2021/02/04	0	0.00	23	65.00	64.80	-23	4,109	-0.56%
2021/02/03	0	0.00	4	66.00	65.50	-4	4,150	-0.10%
2021/02/02	1	65.40	4	65.85	65.40	-3	4,231	-0.07%
2021/02/01	1	65.70	6	66.30	65.90	-5	4,302	-0.12%
2021/01/29	18	68.53	12	67.05	66.70	6	4,422	0.14%
2021/01/28	15	68.06	27	68.27	68.70	-12	4,302	-0.28%
2021/01/27	16	66.86	22	67.56	66.30	-6	4,085	-0.15%
2021/01/26	0	0.00	45	65.87	65.80	-45	3,880	-1.16%
2021/01/25	0	0.00	10	65.40	65.50	-10	3,849	-0.26%
2021/01/22	1	64.90	0	0.00	65.60	1	3,871	0.03%
2021/01/21	4	64.25	0	0.00	64.20	4	3,892	0.10%
2021/01/20	37	64.07	3	63.80	63.80	34	3,926	0.87%
2021/01/19	2	67.60	21	67.52	66.90	-19	3,938	-0.48%
2021/01/18	1	67.40	3	66.77	66.90	-2	3,929	-0.05%
2021/01/15	1	65.50	4	66.00	65.90	-3	3,882	-0.08%
2021/01/14	1	64.80	52	64.96	65.30	-51	3,933	-1.30%
2021/01/13	1	62.90	2	63.15	62.00	-1	4,401	-0.02%
2021/01/12	23	61.29	0	0.00	61.30	23	4,438	0.52%
2021/01/11	115	62.55	1	62.30	62.30	114	4,486	2.54%	大買/鉅額交易
2021/01/08	8	61.69	0	0.00	61.70	8	4,584	0.17%
2021/01/07	0	0.00	2	62.00	62.10	-2	4,695	-0.04%
2020/12/31	2	63.90	0	0.00	64.90	2	5,063	0.04%
2020/12/29	1	64.80	0	0.00	64.40	1	5,215	0.02%
2020/12/25	1	66.00	14	64.58	64.70	-13	5,363	-0.24%
2020/12/24	7	66.20	19	66.04	65.80	-12	5,420	-0.22%
2020/12/23	14	62.15	14	64.20	64.70	0	5,408	0.00%
2020/12/22	28	62.78	0	0.00	61.00	28	5,497	0.51%
2020/12/18	0	0.00	6	63.80	63.20	-6	5,857	-0.10%
2020/12/17	0	0.00	3	64.90	64.30	-3	5,931	-0.05%
2020/12/16	0	0.00	4	64.25	64.10	-4	6,066	-0.07%
2020/12/15	6	64.53	8	64.65	63.40	-2	6,170	-0.03%
2020/12/11	17	63.41	0	0.00	63.30	17	6,513	0.26%
2020/12/10	29	65.24	13	65.42	65.30	16	6,504	0.25%
2020/12/09	27	63.86	1	63.60	63.90	26	6,436	0.40%
2020/12/08	4	63.33	0	0.00	63.70	4	6,553	0.06%
2020/12/07	4	61.68	3	62.00	61.80	1	6,635	0.02%
2020/12/04	15	63.11	0	0.00	62.60	15	6,687	0.22%
2020/12/03	8	64.06	0	0.00	63.80	8	6,785	0.12%
2020/12/01	5	69.28	0	0.00	69.10	5	6,766	0.07%
2020/11/30	1	69.50	4	71.30	70.50	-3	6,897	-0.04%
2020/11/27	1	69.90	17	71.23	69.50	-16	6,956	-0.23%
2020/11/25	4	69.70	0	0.00	69.70	4	7,796	0.05%
2020/11/24	2	71.30	3	70.80	70.40	-1	7,972	-0.01%
2020/11/23	5	71.10	7	70.80	71.50	-2	8,254	-0.02%
2020/11/20	2	69.60	10	70.08	69.60	-8	8,466	-0.09%
2020/11/19	12	68.97	7	70.77	68.80	5	8,941	0.06%
2020/11/18	0	0.00	8	68.98	69.80	-8	9,056	-0.09%
2020/11/17	6	68.40	6	68.40	68.40	0	9,244	0.00%
2020/11/16	6	69.40	1	69.20	68.70	5	9,482	0.05%
2020/11/13	11	69.30	1	69.50	69.10	10	9,703	0.10%
2020/11/12	2	69.05	4	68.90	68.00	-2	9,926	-0.02%
2020/11/11	6	68.18	0	0.00	67.90	6	10,340	0.06%
2020/11/10	2	68.80	39	69.43	68.10	-37	10,724	-0.34%
2020/11/09	4	68.50	3	69.27	68.90	1	11,240	0.01%
2020/11/06	1	68.40	0	0.00	67.70	1	11,460	0.01%
2020/11/05	4	66.90	2	66.30	66.30	2	11,486	0.02%
2020/11/04	1	64.80	1	66.10	66.80	0	11,654	0.00%
2020/11/03	2	65.30	2	65.70	65.00	0	11,901	0.00%
2020/11/02	5	64.40	4	64.60	64.40	1	12,139	0.01%
2020/10/30	6	64.85	6	65.40	64.00	0	12,466	0.00%
2020/10/29	2	64.95	4	65.20	65.00	-2	12,730	-0.02%
2020/10/28	2	66.65	3	66.37	66.20	-1	12,750	-0.01%
2020/10/27	1	66.40	3	66.63	68.00	-2	12,776	-0.02%
2020/10/26	1	68.30	2	69.05	66.90	-1	13,043	-0.01%
2020/10/23	2	68.85	1	69.20	69.40	1	13,250	0.01%
2020/10/22	12	68.85	10	69.10	68.40	2	13,282	0.02%
2020/10/21	34	73.16	22	71.76	69.50	12	13,215	0.09%
2020/10/20	5	70.64	16	70.80	71.00	-11	12,729	-0.09%
2020/10/19	3	69.87	1	70.00	70.10	2	12,720	0.02%
2020/10/16	6	68.82	1	68.50	68.60	5	12,720	0.04%
2020/10/15	14	70.06	3	70.93	68.50	11	12,628	0.09%
2020/10/14	7	70.97	17	71.26	71.90	-10	12,530	-0.08%
2020/10/13	19	70.01	22	70.87	70.20	-3	12,454	-0.02%
2020/10/12	11	68.79	27	69.00	68.00	-16	12,348	-0.13%
2020/10/08	3	68.90	2	68.95	68.90	1	12,348	0.01%
2020/10/07	12	67.85	18	68.38	69.50	-6	12,275	-0.05%
2020/10/06	33	67.04	6	66.40	66.40	27	12,241	0.22%
2020/10/05	2	65.50	4	66.55	66.70	-2	12,298	-0.02%
2020/09/30	16	62.56	15	64.80	65.20	1	12,311	0.01%
2020/09/29	9	63.98	4	63.70	63.70	5	12,351	0.04%
2020/09/28	11	65.39	4	65.78	65.20	7	12,376	0.06%
2020/09/25	16	66.99	8	64.89	65.00	8	12,408	0.06%
2020/09/24	35	69.24	17	69.48	68.00	18	12,452	0.14%
2020/09/23	34	70.89	54	71.67	71.90	-20	12,462	-0.16%
2020/09/22	18	69.52	5	68.60	68.60	13	12,353	0.11%
2020/09/21	11	70.55	10	70.67	71.20	1	12,464	0.01%
2020/09/18	10	71.72	6	71.75	70.60	4	12,363	0.03%
2020/09/17	29	72.34	39	72.34	71.10	-10	12,289	-0.08%
2020/09/16	1	69.00	6	71.45	70.30	-5	12,113	-0.04%
2020/09/15	9	67.03	1	69.00	66.80	8	12,036	0.07%
2020/09/14	13	67.01	12	68.10	68.10	1	12,215	0.01%
2020/09/11	23	68.01	16	67.32	66.60	7	12,511	0.06%
2020/09/10	13	72.25	8	70.80	69.50	5	12,547	0.04%
2020/09/09	5	69.94	3	69.67	71.00	2	12,540	0.02%
2020/09/08	10	70.77	15	70.75	70.20	-5	12,480	-0.04%
2020/09/07	9	70.28	7	68.46	68.50	2	12,342	0.02%
2020/09/04	13	70.25	14	69.93	70.50	-1	12,320	-0.01%
2020/09/03	18	71.39	11	70.78	70.50	7	12,474	0.06%
2020/09/02	22	72.53	19	73.03	73.00	3	12,380	0.02%
2020/09/01	23	74.95	11	74.85	72.50	12	12,242	0.10%
2020/08/31	15	73.45	28	72.75	73.50	-13	11,881	-0.11%
2020/08/28	10	69.12	24	68.81	69.30	-14	11,452	-0.12%
2020/08/27	34	68.46	24	69.06	66.80	10	11,349	0.09%
2020/08/26	15	67.87	8	68.09	68.10	7	11,088	0.06%
2020/08/25	22	67.88	60	66.94	68.00	-38	10,874	-0.35%
2020/08/24	65.3	63.37	45	64.33	63.90	20.3	10,490	0.19%
2020/08/21	34	63.14	34	62.98	62.80	0	10,397	0.00%
2020/08/20	31	62.98	26	60.76	62.60	5	10,254	0.05%
2020/08/19	36	67.51	26	65.70	65.30	10	10,087	0.10%
2020/08/18	28	69.78	2	70.00	67.40	26	9,851	0.26%
2020/08/17	36	69.51	36	70.60	72.50	0	9,610	0.00%
2020/08/14	12	63.64	26	66.01	68.40	-14	9,199	-0.15%
2020/08/13	25	62.68	16	63.99	62.20	9	8,769	0.10%
2020/08/12	23	55.38	32.2	57.87	59.00	-9.2	8,148	-0.11%
2020/08/11	31	54.33	28	54.03	53.70	3	7,837	0.04%
2020/08/10	20	53.93	8	54.11	54.50	12	7,687	0.16%
2020/08/07	20	53.77	35	54.05	53.80	-15	7,532	-0.20%
2020/08/06	24	52.70	5	51.46	50.80	19	7,271	0.26%
2020/08/05	18	50.14	16	51.52	52.40	2	7,014	0.03%
2020/08/04	3	48.35	19	49.52	47.65	-16	6,718	-0.24%
2020/08/03	1	46.65	1.5	47.18	46.90	-0.5	6,440	-0.01%
2020/07/31	6	47.30	0	0.00	46.55	6	6,389	0.09%
2020/07/30	7	46.82	7	46.77	46.75	0	6,358	0.00%
2020/07/29	7	44.99	11	45.15	46.50	-4	6,142	-0.07%
2020/07/28	1	42.75	19	42.25	42.95	-18	5,892	-0.31%
2020/07/27	16	42.79	11	42.86	42.50	5	5,856	0.09%
2020/07/24	0	0.00	13	42.00	41.65	-13	5,849	-0.22%
2020/07/23	5	42.18	1	42.75	41.85	4	5,884	0.07%
2020/07/22	7	42.44	2	41.45	42.20	5	5,902	0.08%
2020/07/21	5	40.21	1	40.30	40.25	4	5,859	0.07%
2020/07/20	1	39.60	2	39.15	40.00	-1	5,885	-0.02%
2020/07/17	4	40.23	3	40.65	39.30	1	5,909	0.02%
2020/07/16	2	39.75	0	0.00	39.45	2	5,928	0.03%
2020/07/15	13	40.38	1	40.65	39.80	12	5,889	0.20%
2020/07/14	3	41.83	0	0.00	40.80	3	5,915	0.05%
2020/07/13	3	41.90	2	42.70	41.75	1	5,899	0.02%
2020/07/10	2	42.45	18	42.32	41.70	-16	5,862	-0.27%
2020/07/08	3	43.48	4	44.53	44.75	-1	5,739	-0.02%
2020/07/07	4	42.40	1	43.20	42.75	3	5,627	0.05%
2020/07/06	1	42.65	3	42.00	42.80	-2	5,554	-0.04%
2020/07/03	1	41.55	0	0.00	41.75	1	5,510	0.02%
2020/07/02	2	40.95	6	41.13	41.25	-4	5,425	-0.07%
2020/07/01	7	39.54	0	39.35	39.30	7	5,310	0.13%
2020/06/30	2	39.18	2	40.10	40.10	0	5,257	0.00%
2020/06/29	1	36.85	8.1	37.81	37.80	-7.1	5,209	-0.14%
2020/06/24	12	37.50	3	37.50	37.15	9	5,224	0.17%
2020/06/23	11	38.05	8	37.66	37.50	3	5,231	0.06%
2020/06/22	1	37.30	5	37.75	37.20	-4	5,196	-0.08%
2020/06/19	7	38.73	6	38.42	37.85	1	5,180	0.02%
2020/06/18	5	38.34	7	38.46	39.45	-2	4,987	-0.04%
2020/06/17	8	36.33	13	36.19	35.90	-5	4,669	-0.11%
2020/06/15	3	33.65	2	33.85	33.15	1	4,405	0.02%
2020/06/11	7	34.81	14	34.58	33.65	-7	4,454	-0.16%
2020/06/10	21	36.73	9	36.86	35.55	12	4,425	0.27%
2020/06/09	0	0.00	6	36.83	36.65	-6	4,268	-0.14%
2020/06/05	2	36.00	0	0.00	35.50	2	4,345	0.05%
2020/06/04	0	0.00	2	35.20	35.85	-2	4,346	-0.05%
2020/06/03	13	35.51	0	0.00	34.90	13	4,323	0.30%
2020/06/02	1	34.55	1	35.45	35.05	0	4,203	0.00%
2020/06/01	2	35.25	0	0.00	35.50	2	4,134	0.05%
2020/05/29	5	35.65	6	35.53	36.15	-1	4,056	-0.02%
2020/05/28	4	34.10	19	34.51	35.00	-15	3,942	-0.38%
2020/05/27	4	33.75	3	34.00	33.45	1	3,800	0.03%
2020/05/26	15	33.28	1	33.30	33.25	14	3,756	0.37%
2020/05/25	0	0.00	3	32.00	32.80	-3	3,677	-0.08%
2020/05/22	0	0.00	5	31.89	31.20	-5	3,647	-0.14%
2020/05/21	3	31.90	0	0.00	31.90	3	3,642	0.08%
2020/05/20	2	29.75	0	0.00	29.10	2	3,580	0.06%
2020/05/18	3	29.05	0	0.00	28.75	3	3,564	0.08%
2020/05/15	1	28.95	0	0.00	28.85	1	3,583	0.03%
2020/05/11	1	32.00	0	0.00	32.00	1	3,488	0.03%
2020/05/08	1	32.90	5	32.60	32.80	-4	3,435	-0.12%
2020/05/05	0	0.00	1	34.50	34.00	-1	3,389	-0.03%
2020/05/04	0	0.00	1	32.60	32.20	-1	3,290	-0.03%
2020/04/30	0	0.00	10	33.75	33.45	-10	3,289	-0.30%
2020/04/29	10	33.44	1	33.50	33.40	9	3,270	0.28%
2020/04/28	2	32.73	4	33.13	33.30	-2	3,216	-0.06%
2020/04/27	0	0.00	1	31.80	32.20	-1	3,203	-0.03%
2020/04/22	2	30.70	4	30.24	30.80	-2	3,273	-0.06%
2020/04/17	3	32.72	0	0.00	32.00	3	3,225	0.09%
2020/04/16	0	0.00	1	31.80	32.00	-1	3,168	-0.03%
2020/04/15	1	31.95	0	0.00	31.95	1	3,167	0.03%
2020/04/13	0	0.00	1	31.40	30.00	-1	3,105	-0.03%
2020/04/10	2	31.28	0	0.00	30.70	2	3,082	0.06%
2020/04/09	2	31.85	2	31.63	31.30	0	3,082	0.00%
2020/04/08	5	31.23	0	0.00	31.50	5	3,068	0.16%
2020/04/07	0	0.00	1	29.95	30.55	-1	3,067	-0.03%
2020/04/06	0	0.00	1	27.75	27.80	-1	2,988	-0.03%
2020/04/01	1	25.60	0	0.00	25.30	1	2,921	0.03%
2020/03/31	0	0.00	3	25.70	26.55	-3	2,890	-0.10%
2020/03/30	2	24.45	0	0.00	25.10	2	2,764	0.07%
2020/03/25	0	0.00	2	23.18	22.85	-2	2,835	-0.07%
2020/03/24	1	21.65	0	0.00	22.15	1	3,032	0.03%
2020/03/18	1	24.25	0	0.00	24.20	1	3,747	0.03%
2020/03/16	0	0.00	4	28.24	28.20	-4	3,997	-0.10%
2020/03/13	1	30.00	0	0.00	31.25	1	3,945	0.03%
2020/03/12	1	32.60	1	33.80	32.50	0	3,852	0.00%
2020/03/11	0	0.00	2	35.45	35.45	-2	3,867	-0.05%
2020/03/09	1	31.50	0	0.00	31.15	1	3,662	0.03%
2020/03/03	0	0.00	1	33.30	33.70	-1	3,706	-0.03%
2020/03/02	1	31.35	0	0.00	32.25	1	3,682	0.03%
2020/02/27	1	32.10	0	0.00	31.90	1	3,673	0.03%
2020/02/24	2	33.43	0	0.00	33.50	2	3,605	0.06%
2020/02/19	1	35.50	0	0.00	35.70	1	3,622	0.03%
2020/02/18	1	35.05	0	0.00	35.15	1	3,641	0.03%
2020/02/13	1	36.95	1	37.15	35.90	0	3,692	0.00%
2020/02/11	1	36.20	0	0.00	36.00	1	3,835	0.03%
2020/02/10	1	35.75	0	0.00	35.80	1	3,857	0.03%
2020/02/07	3	36.70	0	0.00	36.30	3	3,899	0.08%
2020/02/06	1	37.80	0	0.00	37.90	1	3,939	0.03%
2020/02/05	0	0.00	1	36.90	36.80	-1	3,955	-0.03%
2020/02/03	11	35.58	0	0.00	36.50	11	4,168	0.26%
2020/01/31	1	37.55	0	0.00	37.20	1	4,529	0.02%
2020/01/30	1	38.10	1	38.40	37.50	0	4,568	0.00%
2020/01/20	0	0.00	11	41.60	41.60	-11	4,567	-0.24%
2020/01/17	1	40.10	0	0.00	39.90	1	4,563	0.02%
2020/01/10	5	35.60	0	0.00	35.60	5	4,929	0.10%
2020/01/09	7	35.93	0	0.00	35.90	7	5,147	0.14%
2020/01/03	2	37.53	0	0.00	37.30	2	6,787	0.03%
2020/01/02	1	38.65	0	0.00	38.55	1	7,228	0.01%
2019/12/31	3	38.58	3	39.00	39.00	0	7,504	0.00%
2019/12/27	0	0.00	2	39.25	39.20	-2	7,535	-0.03%
2019/12/25	0	0.00	1	39.55	39.70	-1	7,639	-0.01%
2019/12/24	1	39.50	0	0.00	39.70	1	7,703	0.01%
2019/12/20	1	39.25	6	39.39	39.80	-5	7,716	-0.06%
2019/12/19	2	39.50	6	39.52	39.05	-4	7,609	-0.05%
2019/12/18	103	43.23	103.2	43.66	43.35	-0.2	7,431	0.00%	大買/大賣/
2019/12/17	1	42.90	6.1	42.92	43.10	-5.1	7,484	-0.07%
2019/12/16	16	43.07	6	43.35	43.20	10	7,401	0.14%
2019/12/13	14	41.98	11	41.84	41.15	3	7,155	0.04%
2019/12/12	4	40.29	9	40.23	40.85	-5	6,894	-0.07%
2019/12/11	1	37.05	2	37.55	37.80	-1	6,651	-0.02%
2019/11/29	1	36.10	0	0.00	36.10	1	7,345	0.01%
2019/11/21	0	0.00	1	35.70	36.50	-1	7,819	-0.01%
2019/11/14	2	37.15	0	0.00	37.15	2	8,468	0.02%
2019/11/12	1	36.85	2	36.70	36.85	-1	8,846	-0.01%
2019/11/11	6	36.21	4	36.75	36.40	2	9,150	0.02%
2019/11/08	2	38.35	2	38.70	38.10	0	9,222	0.00%
2019/11/05	1	38.00	1	38.20	38.20	0	9,871	0.00%
2019/11/04	4	38.05	8	37.85	37.55	-4	10,207	-0.04%
2019/11/01	0	0.00	8	38.30	38.00	-8	10,398	-0.08%
2019/10/31	5	38.20	0	0.00	37.40	5	10,604	0.05%
2019/10/30	19	39.34	11	38.95	37.60	8	11,345	0.07%
2019/10/29	1	41.85	0	0.00	41.00	1	11,324	0.01%
2019/10/28	0	0.00	7	41.78	42.45	-7	11,523	-0.06%
2019/10/25	2	41.80	6	41.86	41.50	-4	11,500	-0.03%
2019/10/24	5	43.19	10	43.16	43.10	-5	11,493	-0.04%
2019/10/23	2.1	44.50	1	45.05	43.80	1.1	11,480	0.01%
2019/10/22	1	44.10	10	43.36	43.90	-9	11,430	-0.08%
2019/10/21	12	44.67	12	45.30	44.20	0	11,398	0.00%
2019/10/18	8	44.77	17	44.67	44.95	-9	11,464	-0.08%
2019/10/17	24	44.28	27	44.29	44.55	-3	11,485	-0.03%
2019/10/16	32	45.49	34	44.47	43.50	-2	11,466	-0.02%
2019/10/15	154	41.09	128	41.89	43.45	26	10,853	0.24%	大買/大賣/
2019/10/14	3	39.08	6	40.33	39.50	-3	10,371	-0.03%
2019/10/09	3	37.80	0	0.00	38.35	3	10,313	0.03%
2019/10/08	3	39.80	1	37.85	37.30	2	10,275	0.02%
2019/10/07	0	0.00	6	38.12	39.60	-6	9,884	-0.06%
2019/10/02	3	37.18	4	37.41	37.45	-1	9,920	-0.01%
2019/10/01	1	35.85	5	36.00	36.15	-4	9,932	-0.04%
2019/09/26	1	37.40	1	38.00	36.55	0	10,049	0.00%
2019/09/25	3	37.25	7	36.94	37.65	-4	10,105	-0.04%
2019/09/23	5	38.00	1	37.80	37.40	4	10,108	0.04%
2019/09/20	5	39.40	1.1	39.56	38.45	3.9	10,035	0.04%
2019/09/17	2	37.68	36	37.50	37.15	-34	9,763	-0.35%
2019/09/16	0	0.00	2	38.35	38.20	-2	9,684	-0.02%
2019/09/12	15	39.60	8	40.03	39.20	7	9,625	0.07%
2019/09/11	6	38.54	20	38.93	39.00	-14	9,314	-0.15%
2019/09/10	1	35.95	2	36.63	37.65	-1	9,092	-0.01%
2019/09/06	0	0.00	1	37.55	37.35	-1	8,868	-0.01%
2019/09/05	1	38.10	5	37.70	37.80	-4	8,807	-0.05%
2019/09/04	5	36.65	5	37.70	36.65	0	8,716	0.00%
2019/09/03	1	37.25	0.2	37.20	37.20	0.8	8,612	0.01%
2019/09/02	1	37.25	70	37.60	38.20	-69	8,549	-0.81%
2019/08/30	11	37.37	32	37.89	37.30	-21	8,486	-0.25%
2019/08/28	102	38.88	1	37.90	38.05	101	8,289	1.22%	大買/鉅額交易
2019/08/27	1.7	37.58	2	37.50	37.15	-0.3	8,125	0.00%
2019/08/26	1	37.50	91	38.23	37.00	-90	8,056	-1.12%
2019/08/23	74	40.05	12	39.80	39.60	62	7,933	0.78%
2019/08/22	4	41.35	7	41.42	40.55	-3	7,845	-0.04%
2019/08/21	3	39.40	22	39.52	41.50	-19	7,702	-0.25%
2019/08/20	17	41.65	20	40.48	40.10	-3	7,552	-0.04%
2019/08/19	9	42.38	16	42.84	41.90	-7	7,402	-0.09%
2019/08/16	29	41.69	33	41.79	41.70	-4	7,134	-0.06%
2019/08/15	27	39.25	27	39.83	39.50	0	6,816	0.00%
2019/08/14	33	40.56	15	41.09	40.50	18	6,681	0.27%
2019/08/13	14	36.98	18	38.69	38.60	-4	6,335	-0.06%
2019/08/12	71	38.49	16	39.90	37.50	55	6,146	0.89%
2019/08/08	15	36.53	13	37.82	39.25	2	5,860	0.03%
2019/08/07	15.7	36.55	19	36.48	35.70	-3.3	5,612	-0.06%
2019/08/06	10.7	35.62	10	35.76	36.00	0.7	5,343	0.01%
2019/08/05	7.7	39.07	29	38.23	37.40	-21.3	4,944	-0.43%
2019/08/02	31	42.18	5	41.17	39.55	26	4,705	0.55%
2019/08/01	56	41.20	75	41.91	42.90	-19	4,364	-0.44%
2019/07/31	33	38.73	13	37.85	39.90	20	3,490	0.57%
2019/07/30	7	36.04	9	36.47	36.75	-2	3,115	-0.06%
2019/07/29	2	33.40	10	33.60	33.95	-8	2,843	-0.28%
2019/07/26	2	34.08	7	33.94	33.55	-5	2,786	-0.18%
2019/07/25	7	33.39	0	0.00	32.80	7	2,671	0.26%
2019/07/24	3	34.50	7	34.11	34.20	-4	2,579	-0.16%
2019/07/23	17	33.78	15.1	33.58	33.95	1.9	2,509	0.08%
2019/07/22	6	33.48	3	33.33	33.55	3	2,412	0.12%
2019/07/19	15	31.95	2	32.13	32.80	13	2,226	0.58%
2019/07/18	3	30.85	11	32.58	30.30	-8	2,079	-0.38%
2019/07/17	16	29.45	9	29.32	30.00	7	1,856	0.38%
2019/07/16	19	27.23	2	27.33	27.30	17	1,670	1.02%
2019/07/15	3	26.07	58	25.82	26.40	-55	1,554	-3.54%
2019/07/12	1	25.75	6	25.13	25.20	-5	1,419	-0.35%
2019/07/11	1	25.15	0	0.00	25.40	1	1,318	0.08%
2019/07/10	25	25.49	4	25.65	25.40	21	1,228	1.71%
2019/07/09	5	25.43	7	25.49	26.50	-2	1,049	-0.19%
2019/07/08	4.1	24.80	18	25.00	25.80	-13.9	890	-1.56%
2019/07/05	1	24.20	1	23.10	24.50	0	770	0.00%
2019/07/04	2	23.35	1	23.40	23.25	1	667	0.15%
2019/07/03	21	22.52	8	22.54	22.80	13	561	2.32%
2019/07/02	7	20.98	4.5	21.56	21.95	2.5	440	0.56%
2019/07/01	52	20.88	4	20.75	20.90	48	329	14.55%
2019/06/05	0.4	17.65	0	0.00	17.75	0.4	294	0.12%
2019/04/02	1	18.85	1	18.85	18.90	0	214	0.00%
2019/03/15	0	0.00	1	18.40	18.50	-1	124	-0.80%
2019/02/25	0	0.00	1	18.00	18.05	-1	140	-0.71%
2019/02/20	1	17.60	0	0.00	17.90	1	188	0.53%
2019/01/28	0	0.00	2.7	17.49	17.50	-2.7	225	-1.19%
2018/12/12	0.1	17.85	0	0.00	17.85	0.1	344	0.03%
2018/11/21	0	0.00	1	16.30	16.50	-1	410	-0.24%
2018/11/13	0	0.00	1	16.80	17.00	-1	414	-0.24%
2018/11/12	1	16.90	0	0.00	17.00	1	414	0.24%
2018/11/07	10	16.30	11	16.30	16.35	-1	424	-0.24%
2018/09/20	0	0.00	1	16.00	16.05	-1	887	-0.11%
2018/08/30	1	16.55	0	0.00	16.55	1	1,015	0.10%
2018/08/29	1	16.60	0	0.00	16.50	1	1,019	0.10%
2018/08/27	1	16.90	0	0.00	16.85	1	1,043	0.10%
2018/08/16	0	0.00	6	16.90	16.85	-6	1,029	-0.58%
2018/08/14	0	0.00	5	17.30	18.00	-5	995	-0.50%
2018/08/13	0	0.00	2	18.15	17.85	-2	976	-0.20%
2018/08/08	1	19.20	0	0.00	19.15	1	932	0.11%
2018/08/03	0	0.00	14	18.80	18.75	-14	909	-1.54%
2018/08/02	0	0.00	4	18.40	18.45	-4	887	-0.45%
2018/07/30	2	18.95	1	19.05	19.20	1	852	0.12%
2018/07/26	5	18.78	0	0.00	18.80	5	816	0.61%
2018/07/16	4	17.80	1	17.50	17.95	3	695	0.43%
2018/07/13	0	0.00	6	17.45	17.50	-6	650	-0.92%
2018/07/12	0	0.00	1	17.10	17.10	-1	631	-0.16%
2018/07/11	1	16.95	2	16.85	16.80	-1	617	-0.16%
2018/07/10	2	17.20	2	17.60	17.30	0	606	0.00%
2018/07/06	5	16.50	0	0.00	16.65	5	543	0.92%
2018/07/05	4	16.78	0	0.00	16.65	4	539	0.74%
2018/07/03	0	0.00	10	16.45	16.55	-10	499	-2.00%
2018/06/25	0	0.00	20	16.50	16.60	-20	489	-4.09%
2018/06/19	2	16.65	0	0.00	16.65	2	510	0.39%
2018/06/15	2	16.75	0	0.00	16.85	2	460	0.43%
2018/06/14	65	17.08	16	17.16	16.75	49	456	10.74%
2018/06/01	0	0.00	1	15.60	15.75	-1	370	-0.27%
2018/03/31	1	16.60	0	0.00	16.60	1	456	0.22%
2018/03/29	3	16.80	3	16.70	16.70	0	454	0.00%
2018/03/21	0	0.00	3	16.50	16.40	-3	412	-0.73%
2018/03/07	0	0.00	0.4	16.10	16.15	-0.4	311	-0.13%
2018/02/12	0.6	16.10	0	0.00	16.15	0.6	330	0.19%
2018/02/07	3	16.15	0	0.00	16.10	3	326	0.92%
2018/01/23	1	18.05	0	0.00	18.05	1	318	0.31%
2018/01/18	0	0.00	0.3	17.10	17.15	-0.3	291	-0.12%
2018/01/12	0	0.00	1	17.20	17.15	-1	292	-0.34%