精元 (2387)-永豐金-桃園券商分點個股進出

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
62.2
漲跌
▼0.2
漲幅
-0.32%
成交量
980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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/02	0	0.00	3	62.00	62.40	-3	1,869	-0.16%
2024/04/29	0	61.40	0	0.00	61.70	0	1,868	0.00%
2024/04/26	0	60.90	0	60.80	60.70	0	1,874	0.00%
2024/04/25	0	0.00	1	60.30	60.60	-1	1,879	-0.05%
2024/04/23	0	59.00	0	0.00	59.40	0	1,895	0.00%
2024/04/17	1	60.29	0	0.00	60.70	1	1,893	0.06%
2024/04/16	0	0.00	9	59.60	59.40	-9	1,939	-0.46%
2024/04/15	0	0.00	5	61.40	61.30	-5	1,928	-0.26%
2024/04/12	0	0.00	0	62.70	62.80	0	1,973	0.00%
2024/04/11	1	61.70	0	0.00	62.10	1	2,036	0.05%
2024/04/10	0.1	63.50	0	0.00	62.70	0.1	2,056	0.00%
2024/04/09	2	62.45	0	0.00	61.90	2	2,057	0.10%
2024/04/08	1.1	62.72	8	62.75	62.90	-6.9	2,060	-0.34%
2024/04/03	0	0.00	7	63.23	62.90	-7	2,069	-0.34%
2024/04/02	1	63.70	0	0.00	63.60	1	2,080	0.05%
2024/04/01	1	64.80	1	64.70	64.50	0	2,109	0.00%
2024/03/29	0	0.00	3	63.47	63.20	-3	2,102	-0.14%
2024/03/28	5	63.80	0	0.00	63.70	5	2,119	0.24%
2024/03/26	7	63.24	10	64.03	63.00	-3	2,217	-0.14%
2024/03/25	0	0.00	1	66.60	66.10	-1	2,399	-0.04%
2024/03/22	1	66.00	8	65.56	65.80	-7	2,405	-0.29%
2024/03/20	1	63.60	2	64.30	63.60	-1	2,403	-0.04%
2024/03/15	2	60.20	0.5	60.30	60.00	1.5	3,015	0.05%
2024/03/13	0	61.90	0	0.00	60.30	0	3,032	0.00%
2024/03/11	7.1	61.51	0	0.00	61.30	7.1	3,028	0.23%
2024/03/08	1	64.10	7.4	63.23	63.00	-6.4	3,023	-0.21%
2024/03/07	1	64.80	2.5	64.44	64.90	-1.5	2,993	-0.05%
2024/03/06	5.1	64.69	0	0.00	64.70	5.1	2,991	0.17%
2024/03/05	1.2	64.36	0	0.00	64.60	1.2	2,959	0.04%
2024/03/04	0	64.60	0	0.00	64.10	0	2,941	0.00%
2024/03/01	0	0.00	5	64.20	63.90	-5	2,921	-0.17%
2024/02/29	0.1	64.00	0.2	64.10	64.30	-0.1	2,931	0.00%
2024/02/27	7	63.91	6.1	63.91	64.00	0.9	2,922	0.03%
2024/02/26	5	63.90	12	64.16	64.80	-7	2,903	-0.24%
2024/02/23	2	61.80	3	62.60	61.90	-1	2,833	-0.04%
2024/02/22	7	63.13	6.2	63.10	62.90	0.8	2,831	0.03%
2024/02/21	0	62.00	2	62.30	62.00	-2	2,847	-0.07%
2024/02/20	0	0.00	3	62.07	61.40	-3	2,877	-0.10%
2024/02/19	5	61.92	6.1	62.04	62.30	-1.1	2,895	-0.04%
2024/02/16	31.2	61.64	25	61.87	61.70	6.2	2,911	0.21%
2024/02/15	0	0.00	5	59.78	59.50	-5	2,838	-0.18%
2024/02/05	0	0.00	0	56.50	57.20	0	3,016	0.00%
2024/02/02	0	56.30	0	56.70	56.90	0	3,166	0.00%
2024/02/01	0	56.10	0	0.00	55.90	0	3,158	0.00%
2024/01/31	0.1	56.50	0	0.00	56.30	0.1	3,156	0.00%
2024/01/30	1	56.60	1.1	56.69	56.50	-0.1	3,157	0.00%
2024/01/29	0.1	56.80	0	0.00	56.80	0.1	3,167	0.00%
2024/01/24	5	57.10	0	0.00	57.10	5	3,194	0.16%
2024/01/19	0	55.80	5	55.80	56.10	-5	3,213	-0.15%
2024/01/18	2	54.75	0	0.00	55.30	2	3,204	0.06%
2024/01/17	2	55.90	0	0.00	55.70	2	3,191	0.06%
2024/01/16	5	57.50	0	0.00	56.80	5	3,177	0.16%
2024/01/12	1	56.00	0	0.00	56.30	1	3,169	0.03%
2024/01/11	0	0.00	1	56.70	56.80	-1	3,161	-0.03%
2024/01/10	2	56.20	0	0.00	56.50	2	3,174	0.06%
2024/01/08	0	0.00	2.1	60.10	57.80	-2.1	3,119	-0.07%
2024/01/05	6	59.68	3	59.26	59.20	3	3,063	0.10%
2024/01/04	1	57.50	0.6	57.60	57.70	0.4	2,995	0.01%
2024/01/03	1	59.10	0	0.00	58.80	1	2,962	0.03%
2024/01/02	0.1	60.00	0	59.80	59.50	0.1	2,947	0.00%
2023/12/29	2	58.70	0	0.00	59.40	2	2,931	0.07%
2023/12/27	0	0.00	0.1	59.70	59.60	-0.1	2,907	0.00%
2023/12/26	0.1	58.55	0	0.00	58.60	0.1	2,870	0.00%
2023/12/25	0	0.00	3	58.23	58.10	-3	2,862	-0.10%
2023/12/22	2	59.55	0	0.00	59.30	2	2,838	0.07%
2023/12/20	5	60.84	14	61.08	60.20	-9	2,720	-0.33%
2023/12/19	5	57.42	3	57.30	58.40	2	2,501	0.08%
2023/12/18	1	58.00	1.1	58.25	58.10	-0.1	2,467	0.00%
2023/12/15	6.1	59.28	0	0.00	58.50	6.1	2,461	0.25%
2023/12/14	26.2	62.11	31	62.79	59.50	-4.8	2,421	-0.20%
2023/12/13	8	61.55	15	59.90	62.80	-7	2,101	-0.34%
2023/12/12	0	0.00	1	57.00	57.10	-1	1,811	-0.06%
2023/12/07	1	56.80	0	57.00	56.60	1	2,007	0.05%
2023/12/06	0	55.80	0	0.00	56.80	0	2,014	0.00%
2023/12/05	0	0.00	1	55.10	55.10	-1	2,039	-0.05%
2023/12/01	0	55.60	0	0.00	55.70	0	2,039	0.00%
2023/11/30	0.1	54.87	0	0.00	55.30	0.1	2,056	0.01%
2023/11/28	1	55.50	0	0.00	55.30	1	2,046	0.05%
2023/11/27	1	54.73	1	55.30	54.50	0	2,043	0.00%
2023/11/22	0	0.00	0.3	56.60	56.60	-0.3	2,007	-0.01%
2023/11/21	0	0.00	1	56.00	56.40	-1	2,006	-0.05%
2023/11/20	4	57.40	2	56.85	56.70	2	1,992	0.10%
2023/11/17	0.3	56.93	1.1	57.68	58.20	-0.8	1,951	-0.04%
2023/11/16	27.2	56.87	7	56.93	56.80	20.2	1,896	1.06%
2023/11/15	5	56.62	1	56.50	56.40	4	1,861	0.22%
2023/11/14	3	56.00	0.1	56.30	56.20	3	1,814	0.16%
2023/11/13	17.1	56.53	26.5	56.35	55.90	-9.5	1,779	-0.53%
2023/11/10	3.5	53.12	111	53.62	53.70	-107.5	1,556	-6.90%	大賣/鉅額交易
2023/11/09	3	49.77	1	49.45	50.00	2	1,440	0.14%
2023/11/08	2	50.15	1.2	50.17	50.20	0.9	1,466	0.06%
2023/11/07	3	49.40	0.1	49.60	49.80	2.9	1,542	0.19%
2023/11/06	0.2	50.15	0	0.00	50.20	0.2	1,544	0.01%
2023/11/02	0	0.00	30	50.10	50.10	-30	1,517	-1.98%
2023/11/01	0	50.40	1	49.80	49.75	-1	1,507	-0.07%
2023/10/31	10.1	49.95	0	0.00	49.40	10.1	1,496	0.67%
2023/10/27	0	0.00	3	48.75	48.15	-3	1,466	-0.20%
2023/10/26	0	0.00	1	47.90	47.90	-1	1,468	-0.07%
2023/10/25	1	48.10	1	48.05	48.10	0	1,475	0.00%
2023/10/24	1	47.05	0	0.00	47.70	1	1,480	0.07%
2023/10/18	0	0.00	2	48.50	48.60	-2	1,521	-0.13%
2023/10/17	0	0.00	10	49.00	48.70	-10	1,504	-0.66%
2023/10/16	9	48.67	1	48.50	48.80	8	1,505	0.53%
2023/10/13	0	0.00	3	48.48	48.50	-3	1,497	-0.20%
2023/10/12	0	0.00	2	47.93	48.15	-2	1,522	-0.13%
2023/10/06	2	48.45	3	47.50	47.35	-1	1,528	-0.07%
2023/10/05	0	0.00	4	48.40	48.10	-4	1,551	-0.26%
2023/10/04	4	46.95	0	0.00	47.40	4	1,598	0.25%
2023/09/26	1	48.40	0	0.00	47.10	1	1,786	0.06%
2023/09/25	0	0.00	6	48.30	48.50	-6	1,777	-0.34%
2023/09/22	2	48.10	7	48.24	48.00	-5	1,775	-0.28%
2023/09/21	4	48.33	0	0.00	48.55	4	1,765	0.23%
2023/09/20	1	50.60	12	50.03	49.55	-11	1,751	-0.63%
2023/09/19	0	0.00	11	51.10	50.80	-11	1,731	-0.64%
2023/09/18	8	51.60	10	52.00	51.80	-2	1,705	-0.12%
2023/09/14	11	51.00	9	51.32	51.30	2	1,639	0.12%
2023/09/13	18	50.45	60	51.27	50.80	-42	1,572	-2.67%
2023/09/12	2	47.30	9	47.58	47.70	-7	1,405	-0.50%
2023/09/11	12	47.15	0	0.00	46.85	12	1,392	0.86%
2023/09/08	6	47.13	14	47.64	48.15	-8	1,370	-0.58%
2023/09/07	0	0.00	1	47.00	47.00	-1	1,321	-0.08%
2023/09/06	0	0.00	3	46.43	46.80	-3	1,314	-0.23%
2023/09/05	0	0.00	2	45.90	46.00	-2	1,291	-0.15%
2023/09/01	4	44.34	1	44.15	44.30	3	1,249	0.24%
2023/08/29	2	44.50	0	0.00	44.25	2	1,250	0.16%
2023/08/28	0	0.00	1	44.60	44.50	-1	1,247	-0.08%
2023/08/24	0	0.00	2	44.80	44.70	-2	1,225	-0.16%
2023/08/23	1	44.80	0	0.00	44.75	1	1,211	0.08%
2023/08/21	1	44.95	0	0.00	45.00	1	1,196	0.08%
2023/08/17	1.1	44.84	10	44.75	45.15	-9	1,181	-0.76%
2023/08/15	0	0.00	5	44.83	44.55	-5	1,150	-0.43%
2023/08/14	1	44.15	2	43.50	43.35	-1	1,113	-0.09%
2023/08/11	1	44.20	0.1	42.95	43.90	0.9	1,083	0.08%
2023/08/10	1	41.95	94.3	42.20	42.10	-93.3	1,009	-9.24%
2023/08/09	0.2	42.75	0.2	42.40	42.65	0	1,011	0.00%
2023/08/08	0.4	42.70	9	42.75	42.70	-8.6	1,039	-0.83%
2023/08/04	0	0.00	47	42.44	42.30	-47	1,275	-3.68%
2023/08/02	10	41.55	0	0.00	41.55	10	1,347	0.74%
2023/08/01	23	41.97	1	42.35	42.25	22	1,348	1.63%
2023/07/31	11	42.93	0	0.00	42.35	11	1,345	0.82%
2023/07/20	0	0.00	2	41.75	41.70	-2	1,385	-0.14%
2023/07/19	1	40.80	0	0.00	40.60	1	1,379	0.07%
2023/07/17	6	42.12	7	42.14	42.15	-1	1,396	-0.07%
2023/07/14	2	41.10	0	0.00	40.75	2	1,375	0.15%
2023/07/13	0	0.00	0.6	42.10	41.20	-0.6	1,378	-0.04%
2023/07/12	0.3	42.20	5	42.00	41.95	-4.7	1,396	-0.34%
2023/07/11	10	40.50	1	40.55	40.85	9	1,409	0.64%
2023/07/10	2	44.98	2	45.00	44.95	0	1,380	0.00%
2023/07/07	11	44.74	0	0.00	44.65	11	1,341	0.82%
2023/07/06	10	45.40	0	0.00	45.50	10	1,313	0.76%
2023/07/05	151	45.31	0	0.00	45.10	151	1,253	12.04%	大買/鉅額交易
2023/07/04	0	0.00	3	44.45	44.75	-3	1,225	-0.24%
2023/07/03	0	0.00	6	44.18	44.20	-6	1,218	-0.49%
2023/06/30	0	0.00	6	43.43	43.65	-6	1,218	-0.49%
2023/06/28	32	42.86	3	42.75	42.85	29	1,243	2.33%
2023/06/27	0	0.00	1	42.90	42.85	-1	1,264	-0.08%
2023/06/21	0	0.00	1	43.05	43.15	-1	1,302	-0.08%
2023/06/20	0	0.00	5	43.25	43.30	-5	1,319	-0.38%
2023/06/16	1	43.10	0	0.00	43.00	1	1,405	0.07%
2023/06/15	1	43.40	0	0.00	43.40	1	1,460	0.07%
2023/06/14	1	43.40	3	43.22	43.40	-2	1,456	-0.14%
2023/06/13	0	0.00	6	42.62	42.65	-6	1,449	-0.41%
2023/06/12	1	42.40	0	0.00	42.40	1	1,447	0.07%
2023/06/07	0	0.00	1	41.95	42.00	-1	1,442	-0.07%
2023/06/01	3	41.75	0	0.00	41.80	3	1,446	0.21%
2023/05/30	1	41.25	0	0.00	41.25	1	1,452	0.07%
2023/05/25	9	40.77	0	0.00	40.90	9	1,435	0.63%
2023/05/24	6	40.95	0	0.00	40.95	6	1,431	0.42%
2023/05/23	5.1	40.74	0	0.00	41.20	5.1	1,428	0.36%
2023/05/18	1	40.25	1	40.50	40.25	0	1,410	0.00%
2023/05/17	0	0.00	1	40.40	40.40	-1	1,400	-0.07%
2023/05/11	0	0.00	2	40.05	40.00	-2	1,346	-0.15%
2023/05/10	18	42.77	11	42.79	42.80	7	1,252	0.56%
2023/05/09	0	0.00	2.1	47.02	47.45	-2.1	1,109	-0.19%
2023/05/08	1.1	45.90	1	45.55	45.50	0.1	1,032	0.01%
2023/05/04	1	45.60	2	45.48	45.65	-1	1,024	-0.10%
2023/05/03	1	45.45	5	45.43	45.35	-4	1,000	-0.40%
2023/05/02	2	44.50	2	44.65	44.55	0	958	0.00%
2023/04/28	0	0.00	1	44.50	44.45	-1	941	-0.11%
2023/04/26	0	0.00	4	43.48	43.60	-4	915	-0.44%
2023/04/25	0	0.00	2	44.15	43.25	-2	909	-0.22%
2023/04/24	0	0.00	6	43.65	43.70	-6	894	-0.67%
2023/04/21	42	43.98	9	44.24	43.70	33	887	3.72%
2023/04/20	1	44.25	2	44.65	44.30	-1	876	-0.11%
2023/04/19	0.1	44.85	0	0.00	44.65	0.1	861	0.01%
2023/04/18	1	44.60	0	0.00	44.65	1	845	0.12%
2023/04/17	0.2	45.17	0	0.00	44.95	0.2	831	0.02%
2023/04/14	1	45.90	0	0.00	45.80	1	795	0.13%
2023/04/13	2.1	45.09	1	45.10	45.15	1.1	752	0.15%
2023/04/12	6	44.84	2	44.88	45.00	4	725	0.55%
2023/04/11	0	0.00	5	44.45	44.45	-5	701	-0.71%
2023/04/10	3	44.08	0	0.00	44.20	3	689	0.43%
2023/04/06	30	44.33	1	44.60	44.45	29	679	4.27%
2023/03/31	0	0.00	1	44.40	44.30	-1	671	-0.15%
2023/03/30	0	0.00	1	44.45	44.15	-1	660	-0.15%
2023/03/28	1	43.25	2	43.60	43.50	-1	634	-0.16%
2023/03/27	2.1	44.47	2	44.38	44.40	0.1	606	0.02%
2023/03/23	0	0.00	3	43.83	43.80	-3	568	-0.53%
2023/03/22	1	43.85	7	43.84	43.60	-6	554	-1.08%
2023/03/21	0	0.00	17	43.19	43.55	-17	520	-3.27%
2023/03/20	30	41.50	19	41.75	42.05	11	463	2.37%
2023/03/17	1	38.95	0	0.00	39.50	1	418	0.24%
2023/03/16	18	38.80	0	0.00	38.90	18	417	4.31%
2023/03/13	3	39.00	0	0.00	39.40	3	427	0.70%
2023/03/10	2	39.60	0	0.00	39.70	2	431	0.46%
2023/03/09	3	40.40	0	0.00	40.15	3	441	0.68%
2023/03/07	0	0.00	1	40.25	40.20	-1	440	-0.23%
2023/03/06	4	40.05	0	0.00	40.00	4	446	0.90%
2023/02/20	4	39.25	0	0.00	39.30	4	479	0.83%
2023/02/16	0	0.00	1	38.85	38.85	-1	500	-0.20%
2023/02/09	0	0.00	3	38.70	38.65	-3	610	-0.49%
2023/02/08	3	39.05	0	0.00	39.10	3	606	0.49%
2023/02/01	2	38.60	0	0.00	38.65	2	624	0.32%
2023/01/31	1	38.45	0	0.00	38.45	1	623	0.16%
2023/01/10	1	38.10	0	0.00	38.00	1	657	0.15%
2022/12/23	2	39.18	0	0.00	39.25	2	716	0.28%
2022/12/20	1	39.60	0	0.00	39.60	1	740	0.14%
2022/12/09	0	0.00	1	41.20	40.75	-1	890	-0.11%
2022/11/30	2	41.35	0	0.00	41.35	2	994	0.20%
2022/11/29	0	0.00	2	41.55	41.55	-2	988	-0.20%
2022/11/23	0	0.00	5	40.60	40.60	-5	978	-0.51%
2022/11/16	0	0.00	5.1	40.46	40.60	-5.1	1,001	-0.50%
2022/11/15	0	0.00	11	40.35	40.40	-11	994	-1.11%
2022/11/14	1	40.25	1	40.20	40.35	0	984	0.00%
2022/11/11	9	39.99	1	40.35	40.25	8	980	0.82%
2022/11/10	0	0.00	2.4	40.11	40.25	-2.4	954	-0.25%
2022/11/09	1.4	39.63	53	39.60	39.85	-51.6	917	-5.63%
2022/11/08	0	0.00	1	38.90	38.80	-1	914	-0.11%
2022/11/03	1	37.25	3	38.00	38.35	-2	1,044	-0.19%
2022/10/19	3	36.75	3	36.28	36.10	0	1,095	0.00%
2022/10/18	0	0.00	1	36.20	36.30	-1	1,095	-0.09%
2022/10/17	1	35.70	0	0.00	35.95	1	1,118	0.09%
2022/10/14	1	36.15	5	36.28	36.35	-4	1,137	-0.35%
2022/10/13	4	34.50	0	0.00	34.40	4	1,144	0.35%
2022/10/11	0	0.00	5	35.51	35.55	-5	1,157	-0.43%
2022/10/05	0	0.00	5.1	37.45	37.75	-5.1	1,283	-0.40%
2022/10/04	0	0.00	0	37.50	37.25	0	1,273	0.00%
2022/10/03	0	0.00	2.1	36.41	37.10	-2.1	1,269	-0.17%
2022/09/30	0.2	35.60	0	0.00	35.85	0.2	1,262	0.02%
2022/09/29	2	36.40	0	0.00	35.95	2	1,262	0.16%
2022/09/28	55	36.00	0	0.00	35.10	55	1,259	4.37%
2022/09/23	0	0.00	5	38.12	38.05	-5	1,232	-0.41%
2022/09/21	1	40.30	2	40.65	39.60	-1	1,208	-0.08%
2022/09/20	4	41.55	5	41.19	40.85	-1	1,180	-0.08%
2022/09/19	3	40.88	1.1	41.45	41.60	2	1,142	0.17%
2022/09/16	1	41.05	7	40.52	40.80	-6	1,105	-0.54%
2022/09/15	1	40.50	0	0.00	40.40	1	1,070	0.09%
2022/09/13	3	40.10	1	40.25	39.80	2	1,021	0.20%
2022/09/12	0	0.00	1	39.60	39.55	-1	979	-0.10%
2022/09/08	1	39.25	5.4	39.13	39.10	-4.4	962	-0.46%
2022/09/07	0.4	37.60	0	0.00	37.25	0.4	900	0.05%
2022/09/02	1	38.05	0	0.00	37.90	1	890	0.11%
2022/08/30	1	37.90	0	0.00	38.20	1	888	0.11%
2022/08/26	3	39.40	26	40.00	38.65	-23	876	-2.62%
2022/08/15	1	38.10	0	0.00	37.60	1	804	0.12%
2022/08/11	0	0.00	4	38.30	38.10	-4	780	-0.51%
2022/08/10	5	40.34	31.3	39.63	41.10	-26.3	728	-3.60%
2022/08/09	0.3	38.90	0	0.00	38.80	0.3	652	0.04%
2022/08/05	1	36.55	12	37.26	37.30	-11	620	-1.77%
2022/08/04	1	35.90	0	0.00	35.90	1	614	0.16%
2022/08/03	10	36.59	0	0.00	36.45	10	613	1.63%
2022/08/02	1	37.60	0	0.00	37.40	1	612	0.16%
2022/08/01	4	38.44	0	0.00	38.50	4	608	0.66%
2022/07/29	52	38.20	62	38.22	38.40	-10	607	-1.65%
2022/07/28	1	37.95	1	37.95	37.80	0	596	0.00%
2022/07/26	6	37.15	0	0.00	37.10	6	587	1.02%
2022/07/22	0	0.00	10	38.77	38.40	-10	573	-1.74%
2022/07/21	6	37.29	2	37.90	38.35	4	555	0.72%
2022/07/20	1	37.30	1	37.80	37.50	0	535	0.00%
2022/07/19	9	37.02	0	0.00	37.00	9	524	1.72%
2022/07/18	39	37.49	4	37.50	37.50	35	516	6.78%
2022/07/15	35	38.54	15	38.39	38.40	20	500	3.99%
2022/07/14	0	0.00	1	38.00	38.20	-1	422	-0.24%
2022/07/13	0	0.00	2	36.60	37.05	-2	381	-0.52%
2022/07/06	0	0.00	5	33.75	33.80	-5	351	-1.42%
2022/07/01	2	33.65	0	0.00	33.90	2	352	0.57%
2022/06/30	2	34.70	1	34.90	34.05	1	342	0.29%
2022/06/21	0	0.00	2	35.20	35.95	-2	363	-0.55%
2022/06/13	2	37.00	0	0.00	37.10	2	376	0.53%
2022/06/10	1	37.00	0	0.00	37.90	1	380	0.26%
2022/06/08	1	38.35	0	0.00	38.30	1	369	0.27%
2022/06/07	0	0.00	1	38.05	38.20	-1	372	-0.27%
2022/06/01	4	37.48	0	0.00	37.50	4	401	1.00%
2022/05/16	0	0.00	3	35.80	35.80	-3	421	-0.71%
2022/05/12	0	0.00	3	35.25	35.25	-3	428	-0.70%
2022/04/27	1	36.35	1	36.40	36.50	0	435	0.00%
2022/04/25	0.1	38.55	0	0.00	37.85	0.1	433	0.01%
2022/04/12	0	40.40	0	0.00	40.00	0	505	0.00%
2022/04/11	1	40.00	0	0.00	40.00	1	574	0.18%
2022/04/08	1	40.50	0	0.00	40.80	1	620	0.16%
2022/03/22	0	0.00	2	41.60	42.00	-2	726	-0.28%
2022/03/21	2	41.55	0	0.00	41.45	2	738	0.27%
2022/03/17	2	40.88	2	40.90	41.10	0	790	0.00%
2022/03/07	7	38.94	4	39.13	38.90	3	1,244	0.24%
2022/03/03	0	0.00	3	41.95	41.90	-3	1,275	-0.24%
2022/02/24	4	40.45	7	40.56	40.40	-3	1,294	-0.23%
2022/02/23	0	0.00	42	42.03	42.05	-42	1,288	-3.26%
2022/02/22	0	0.00	70	42.07	42.15	-70	1,285	-5.45%
2022/02/21	2	43.35	0	0.00	43.40	2	1,280	0.16%
2022/02/16	0	0.00	0.5	43.60	43.55	-0.5	1,308	-0.04%
2022/02/15	20	43.55	0	0.00	43.45	20	1,305	1.53%
2022/02/14	0	0.00	2	43.45	43.50	-2	1,307	-0.15%
2022/02/09	9	44.60	2	44.50	44.90	7	1,305	0.54%
2022/02/07	11	43.60	6	43.96	44.00	5	1,301	0.38%
2022/01/25	20	43.28	0	0.00	43.15	20	1,297	1.54%
2022/01/21	0	45.00	0	0.00	44.80	0	1,295	0.00%
2022/01/19	0.1	45.25	0	0.00	45.15	0.1	1,283	0.01%
2022/01/17	0	0.00	1	45.40	45.75	-1	1,278	-0.08%
2022/01/14	2	45.38	0	0.00	45.00	2	1,279	0.16%
2022/01/07	4	45.99	0	0.00	46.30	4	1,290	0.31%
2022/01/06	2	47.00	0	0.00	47.00	2	1,279	0.16%
2022/01/05	47	47.27	0	0.00	47.65	47	1,272	3.69%
2022/01/04	23	48.90	0	0.00	48.80	23	1,248	1.84%
2022/01/03	5	48.08	5.2	48.07	48.85	-0.2	1,180	-0.02%
2021/12/30	6	48.00	11	47.84	47.70	-5	1,136	-0.44%
2021/12/29	1	46.00	0	0.00	46.75	1	1,114	0.09%
2021/12/23	0.1	45.25	0	0.00	45.00	0.1	1,067	0.00%
2021/12/16	4.1	45.70	1	45.55	45.50	3.1	1,043	0.30%
2021/12/15	1	45.11	0	0.00	45.50	1	1,039	0.10%
2021/12/14	2	45.78	6	45.63	44.95	-4	1,025	-0.39%
2021/12/13	3.1	46.33	6.1	46.66	46.50	-3	1,005	-0.30%
2021/12/10	0	0.00	0.4	48.38	48.05	-0.4	974	-0.04%
2021/12/09	2.5	49.63	4	49.40	48.75	-1.5	964	-0.16%
2021/12/08	24	49.35	19	49.53	49.30	5	929	0.54%
2021/12/07	7	49.18	4.1	49.26	50.30	3	800	0.37%
2021/12/06	0	0.00	1	46.80	45.80	-1	632	-0.16%
2021/12/03	2	46.15	2	46.18	46.45	0	626	0.00%
2021/12/02	2	46.30	0	0.00	45.90	2	615	0.32%
2021/12/01	6	46.56	7	46.96	46.95	-1	594	-0.17%
2021/11/30	3	45.03	1	46.65	46.40	2	534	0.37%
2021/11/29	0	0.00	2	42.60	42.60	-2	493	-0.41%
2021/11/26	1	44.25	7	42.88	42.95	-6	498	-1.20%
2021/11/25	2	43.70	2	43.53	44.25	0	490	0.00%
2021/11/24	0	0.00	1	42.85	43.25	-1	483	-0.21%
2021/11/19	1	44.50	1	43.80	43.85	0	496	0.00%
2021/11/17	7	44.29	1.1	43.73	44.35	5.9	495	1.19%
2021/11/16	0	0.00	1	43.45	43.85	-1	492	-0.20%
2021/11/15	0	42.80	0	0.00	42.70	0	509	0.01%
2021/11/11	1.3	43.32	0	0.00	42.25	1.3	547	0.24%
2021/11/10	1	43.50	2.1	43.47	43.35	-1.1	606	-0.18%
2021/11/09	1.2	43.86	1	43.80	43.75	0.2	622	0.03%
2021/11/04	0	0.00	1	43.05	42.95	-1	686	-0.15%
2021/10/21	1	44.85	1	45.95	45.95	0	967	0.00%
2021/10/13	2	42.00	0	0.00	42.70	2	1,371	0.15%
2021/10/12	2	42.00	0	0.00	42.00	2	1,376	0.15%
2021/10/08	2	43.68	0	0.00	43.60	2	1,409	0.14%
2021/10/07	1	44.15	1	44.15	44.45	0	1,439	0.00%
2021/10/06	5	42.30	0	0.00	42.45	5	1,495	0.33%
2021/10/05	0	0.00	7	41.70	43.10	-7	1,524	-0.46%
2021/10/04	0	43.50	0	0.00	42.65	0	1,534	0.00%
2021/10/01	5.2	43.02	4	43.00	43.50	1.2	1,536	0.08%
2021/09/30	0.1	45.00	0	0.00	44.70	0.1	1,544	0.01%
2021/09/29	0.1	45.10	0	0.00	44.85	0.1	1,550	0.01%
2021/09/28	4	46.40	0	0.00	46.20	4	1,560	0.26%
2021/09/27	5	47.20	0	0.00	47.35	5	1,577	0.32%
2021/09/24	3	45.77	0	0.00	46.60	3	1,585	0.19%
2021/09/23	0	0.00	1	45.00	45.90	-1	1,587	-0.06%
2021/09/22	5	43.84	0	0.00	43.80	5	1,587	0.31%
2021/09/16	5	45.25	0	0.00	45.25	5	1,595	0.31%
2021/09/14	0	0.00	2	45.40	45.35	-2	1,615	-0.12%
2021/09/09	1	46.00	0	0.00	46.25	1	1,631	0.06%
2021/09/08	5	46.05	5	47.10	45.85	0	1,642	0.00%
2021/09/07	0.1	47.30	1	46.95	47.00	-0.9	1,649	-0.05%
2021/09/01	2	48.93	1	48.15	48.85	1	1,647	0.06%
2021/08/24	0	0.00	1	48.00	47.60	-1	1,780	-0.06%
2021/08/20	0	0.00	5	46.66	46.60	-5	1,786	-0.28%
2021/08/19	5	46.90	1	48.35	46.60	4	1,782	0.22%
2021/08/18	2	48.45	1	48.65	48.85	1	1,765	0.06%
2021/08/17	2	47.90	0	0.00	47.85	2	1,753	0.11%
2021/08/16	0	0.00	1	49.20	48.45	-1	1,748	-0.06%
2021/08/13	0	0.00	1	50.10	50.60	-1	1,713	-0.06%
2021/08/12	2	50.45	0	0.00	50.60	2	1,713	0.12%
2021/08/11	0.1	51.00	1	51.00	51.00	-0.9	1,714	-0.05%
2021/08/10	0	0.00	6	52.07	51.70	-6	1,732	-0.35%
2021/08/09	1	55.60	1	54.80	54.10	0	1,728	0.00%
2021/08/06	2.1	54.40	0	0.00	54.60	2.1	1,734	0.12%
2021/08/05	1	55.70	1	57.20	55.70	0	1,740	0.00%
2021/08/04	2	57.00	4	57.45	56.80	-2	1,794	-0.11%
2021/08/03	5	57.26	5	57.22	57.40	0	1,800	0.00%
2021/08/02	5	56.38	2	56.65	56.40	3	1,790	0.17%
2021/07/30	3	55.93	6	56.42	55.30	-3	1,777	-0.17%
2021/07/29	5	54.54	2	54.80	54.50	3	1,735	0.17%
2021/07/28	2	54.10	2	55.70	55.80	0	1,734	0.00%
2021/07/27	4	57.95	16	58.49	57.60	-12	1,731	-0.69%
2021/07/26	12	58.87	4	58.40	57.90	8	1,699	0.47%
2021/07/23	21	57.83	15.2	58.11	59.10	5.8	1,619	0.36%
2021/07/22	2.2	55.33	5	57.42	57.50	-2.8	1,426	-0.20%
2021/07/21	2	52.80	3	51.77	52.80	-1	1,347	-0.07%
2021/07/20	3	51.83	3	52.50	51.80	0	1,337	0.00%
2021/07/19	5	53.84	1	53.40	53.50	4	1,336	0.30%
2021/07/16	2	54.70	3	54.53	54.60	-1	1,341	-0.07%
2021/07/15	11	54.85	5	54.84	55.00	6	1,344	0.45%
2021/07/14	1	53.50	1	52.90	54.00	0	1,312	0.00%
2021/07/13	10	53.10	0	0.00	52.50	10	1,298	0.77%
2021/07/05	1	53.00	0	0.00	52.90	1	1,298	0.08%
2021/07/02	1	51.40	0	0.00	51.50	1	1,311	0.08%
2021/06/28	0	0.00	1	53.90	54.30	-1	1,354	-0.07%
2021/06/25	1	54.00	0	0.00	53.70	1	1,358	0.07%
2021/06/22	0	0.00	7	52.94	52.40	-7	1,437	-0.49%
2021/06/21	11	53.03	2	52.80	52.90	9	1,553	0.58%
2021/06/16	1	54.80	0	0.00	54.70	1	1,755	0.06%
2021/06/09	18	55.31	0	0.00	55.40	18	1,917	0.94%
2021/06/08	2	56.30	0	0.00	56.10	2	1,924	0.10%
2021/06/02	0	0.00	3	55.83	55.50	-3	1,824	-0.16%
2021/05/21	1	53.80	1	55.70	56.30	0	1,946	0.00%
2021/05/19	1	50.80	0	0.00	52.20	1	1,956	0.05%
2021/05/18	4	50.50	2	51.70	52.30	2	1,972	0.10%
2021/05/17	12	47.47	6	47.97	47.55	6	1,992	0.30%
2021/05/13	3	53.40	2	55.15	53.40	1	1,995	0.05%
2021/05/12	4	55.00	7	55.41	54.40	-3	2,013	-0.15%
2021/05/11	5.1	58.61	0	0.00	58.10	5.1	1,985	0.26%
2021/05/10	1	61.00	0	0.00	61.00	1	2,009	0.05%
2021/05/06	1	61.50	1	63.00	61.50	0	2,414	0.00%
2021/05/05	3	61.50	3	61.83	62.50	0	2,648	0.00%
2021/05/04	5.1	58.99	4	58.65	58.20	1.1	2,676	0.04%
2021/05/03	1.1	61.70	0	0.00	60.90	1.1	2,658	0.04%
2021/04/26	1	63.00	0	0.00	63.20	1	2,801	0.04%
2021/04/23	0	0.00	2	63.30	63.50	-2	2,890	-0.07%
2021/04/22	5	62.80	3	62.80	62.70	2	2,986	0.07%
2021/04/21	0	0.00	1	63.40	63.30	-1	3,040	-0.03%
2021/04/19	1	63.80	0	0.00	63.90	1	3,074	0.03%
2021/04/14	5	62.46	0	0.00	63.40	5	3,106	0.16%
2021/04/13	1	64.50	0	0.00	64.10	1	3,112	0.03%
2021/04/12	2	65.90	0	0.00	65.30	2	3,118	0.06%
2021/04/09	13	66.52	15	65.90	65.90	-2	3,114	-0.06%
2021/04/08	3	66.70	0	0.00	66.70	3	3,110	0.10%
2021/04/01	0	0.00	6	65.20	65.10	-6	3,087	-0.19%
2021/03/30	0	0.00	3	65.93	65.80	-3	3,170	-0.09%
2021/03/29	0	0.00	1	65.90	65.70	-1	3,223	-0.03%
2021/03/25	4	65.68	28	64.62	64.80	-24	3,223	-0.74%
2021/03/24	18	67.18	9	66.69	66.60	9	3,182	0.28%
2021/03/23	16	69.88	12	68.24	70.60	4	3,079	0.13%
2021/03/22	23	70.23	6	69.88	69.10	17	3,030	0.56%
2021/03/19	6	69.70	22	69.80	69.80	-16	3,003	-0.53%
2021/03/18	0	0.00	1.4	68.86	69.20	-1.4	2,957	-0.05%
2021/03/17	9	68.21	3	67.53	68.20	6	2,960	0.20%
2021/03/16	18	67.80	22	67.69	67.90	-4	3,065	-0.13%
2021/03/15	0	0.00	4	65.45	65.90	-4	3,033	-0.13%
2021/03/12	0	0.00	2	65.20	65.10	-2	3,084	-0.06%
2021/03/09	0	0.00	2	64.10	64.30	-2	3,316	-0.06%
2021/03/08	1	63.70	0	0.00	64.00	1	3,441	0.03%
2021/03/05	0	0.00	3	64.40	64.10	-3	3,498	-0.09%
2021/03/04	0	0.00	1	64.50	64.50	-1	3,606	-0.03%
2021/03/03	4	64.50	10	64.64	65.50	-6	3,684	-0.16%
2021/03/02	6	64.98	4	64.70	64.70	2	3,694	0.05%
2021/02/26	1	66.00	30	65.99	65.90	-29	3,718	-0.78%
2021/02/24	8	67.09	4	67.05	66.40	4	3,841	0.10%
2021/02/23	10	68.83	5	69.08	68.30	5	3,880	0.13%
2021/02/22	4	68.25	2	68.50	68.00	2	3,975	0.05%
2021/02/19	0	0.00	4	67.38	67.50	-4	3,986	-0.10%
2021/02/18	3	67.17	0	0.00	67.40	3	4,002	0.07%
2021/02/17	3	66.83	6	66.62	66.20	-3	4,053	-0.07%
2021/02/05	2	64.25	0	0.00	64.20	2	4,058	0.05%
2021/02/04	7	64.51	4	65.10	64.80	3	4,109	0.07%
2021/02/03	1	67.00	1	66.50	65.50	0	4,150	0.00%
2021/02/02	13	65.19	2.2	65.80	65.40	10.8	4,231	0.26%
2021/02/01	11.2	65.46	10.3	65.58	65.90	1	4,302	0.02%
2021/01/29	27	68.22	8	68.79	66.70	19	4,422	0.43%
2021/01/28	29	68.96	108	68.83	68.70	-79	4,302	-1.84%	大賣/
2021/01/27	31	68.12	30	67.06	66.30	1	4,085	0.02%
2021/01/26	4.1	66.04	16	66.00	65.80	-11.9	3,880	-0.31%
2021/01/22	0	0.00	1	65.60	65.60	-1	3,871	-0.03%
2021/01/20	6	64.33	0	0.00	63.80	6	3,926	0.15%
2021/01/19	26.2	67.10	1	66.50	66.90	25.2	3,938	0.64%
2021/01/18	23	67.22	1	67.00	66.90	22	3,929	0.56%
2021/01/15	6	64.27	9	65.02	65.90	-3	3,882	-0.08%
2021/01/14	5	64.88	6	62.92	65.30	-1	3,933	-0.03%
2021/01/13	1	62.60	6	62.80	62.00	-5	4,401	-0.11%
2021/01/12	0	0.00	2	61.10	61.30	-2	4,438	-0.05%
2021/01/11	3	62.53	1	63.40	62.30	2	4,486	0.04%
2021/01/08	1	61.70	0	0.00	61.70	1	4,584	0.02%
2021/01/07	5	61.70	2	62.20	62.10	3	4,695	0.06%
2021/01/06	1	62.40	0	0.00	62.20	1	4,805	0.02%
2021/01/05	3	63.20	0	0.00	63.00	3	4,934	0.06%
2021/01/04	5	64.28	0	0.00	64.20	5	4,964	0.10%
2020/12/31	4	65.40	1	65.10	64.90	3	5,063	0.06%
2020/12/30	2	64.40	0	0.00	63.80	2	5,149	0.04%
2020/12/29	1	64.90	3	64.37	64.40	-2	5,215	-0.04%
2020/12/28	0	0.00	2	64.75	64.80	-2	5,272	-0.04%
2020/12/25	3	65.17	3	64.90	64.70	0	5,363	0.00%
2020/12/24	3	65.53	10	66.12	65.80	-7	5,420	-0.13%
2020/12/23	5	64.34	3	62.70	64.70	2	5,408	0.04%
2020/12/22	3	62.47	1	62.70	61.00	2	5,497	0.04%
2020/12/21	0	0.00	1	62.40	62.30	-1	5,671	-0.02%
2020/12/18	0	0.00	1	63.20	63.20	-1	5,857	-0.02%
2020/12/17	1	64.10	1	65.40	64.30	0	5,931	0.00%
2020/12/16	1	64.20	1	64.30	64.10	0	6,066	0.00%
2020/12/15	6	64.13	7	64.87	63.40	-1	6,170	-0.02%
2020/12/14	1	64.20	7	64.03	63.80	-6	6,381	-0.09%
2020/12/11	19	64.19	10	63.68	63.30	9	6,513	0.14%
2020/12/10	26	65.57	15	65.44	65.30	11	6,504	0.17%
2020/12/09	2	63.95	7	63.99	63.90	-5	6,436	-0.08%
2020/12/08	3	63.13	2	63.70	63.70	1	6,553	0.02%
2020/12/07	10	61.94	4	61.98	61.80	6	6,635	0.09%
2020/12/04	17	62.76	5	63.64	62.60	12	6,687	0.18%
2020/12/03	29	64.20	4	64.58	63.80	25	6,785	0.37%
2020/12/02	28	67.37	1	66.10	66.20	27	6,765	0.40%
2020/12/01	12	69.48	8	70.70	69.10	4	6,766	0.06%
2020/11/30	11	70.77	10	71.50	70.50	1	6,897	0.01%
2020/11/27	1	69.10	35	70.19	69.50	-34	6,956	-0.49%
2020/11/26	2	69.60	0	0.00	69.40	2	7,336	0.03%
2020/11/25	33	70.35	6	70.35	69.70	27	7,796	0.35%
2020/11/24	6	70.62	12	70.64	70.40	-6	7,972	-0.08%
2020/11/23	20	71.07	10	71.15	71.50	10	8,254	0.12%
2020/11/20	4	69.25	4	70.00	69.60	0	8,466	0.00%
2020/11/19	12	69.55	10	70.92	68.80	2	8,941	0.02%
2020/11/18	6	69.80	0	0.00	69.80	6	9,056	0.07%
2020/11/17	0	0.00	3	68.50	68.40	-3	9,244	-0.03%
2020/11/16	2	69.60	1	70.20	68.70	1	9,482	0.01%
2020/11/13	12	69.13	19	68.79	69.10	-7	9,703	-0.07%
2020/11/12	6	68.70	9	69.30	68.00	-3	9,926	-0.03%
2020/11/11	14	68.75	4	68.08	67.90	10	10,340	0.10%
2020/11/10	1	67.80	8	69.59	68.10	-7	10,724	-0.07%
2020/11/09	12.2	68.27	9	68.70	68.90	3.2	11,240	0.03%
2020/11/06	15.8	68.34	10	68.52	67.70	5.8	11,460	0.05%
2020/11/05	3	67.23	4	66.73	66.30	-1	11,486	-0.01%
2020/11/04	16	66.64	16	65.79	66.80	0	11,654	0.00%
2020/11/03	10	65.21	6	65.88	65.00	4	11,901	0.03%
2020/11/02	8	64.26	1	64.00	64.40	7	12,139	0.06%
2020/10/30	7	64.14	18	64.91	64.00	-11	12,466	-0.09%
2020/10/29	15	64.67	6	64.62	65.00	9	12,730	0.07%
2020/10/28	7	66.57	16	66.51	66.20	-9	12,750	-0.07%
2020/10/27	11	67.68	16	66.83	68.00	-5	12,776	-0.04%
2020/10/26	10	68.48	9	67.62	66.90	1	13,043	0.01%
2020/10/23	19	69.07	17	69.21	69.40	2	13,250	0.02%
2020/10/22	21	68.75	17	68.78	68.40	4	13,282	0.03%
2020/10/21	103	73.72	98	73.48	69.50	5	13,215	0.04%	大買/
2020/10/20	14	70.89	42	70.24	71.00	-28	12,729	-0.22%
2020/10/19	12	69.88	12	69.66	70.10	0	12,720	0.00%
2020/10/16	49	68.87	28	69.19	68.60	21	12,720	0.17%
2020/10/15	21	69.79	22	70.63	68.50	-1	12,628	-0.01%
2020/10/14	12	71.76	23.8	71.58	71.90	-11.8	12,530	-0.09%
2020/10/13	8	70.99	14	70.92	70.20	-6	12,454	-0.05%
2020/10/08	5	68.66	5	68.72	68.90	0	12,348	0.00%
2020/10/07	0	0.00	2	68.35	69.50	-2	12,275	-0.02%
2020/10/06	13	66.98	14	67.10	66.40	-1	12,241	-0.01%
2020/10/05	17	65.60	13	65.98	66.70	4	12,298	0.03%
2020/09/30	4	62.55	4	63.88	65.20	0	12,311	0.00%
2020/09/29	4	64.23	6	63.67	63.70	-2	12,351	-0.02%
2020/09/28	8	65.36	2	65.80	65.20	6	12,376	0.05%
2020/09/25	10	67.83	17	65.46	65.00	-7	12,408	-0.06%
2020/09/24	9	70.19	10	68.92	68.00	-1	12,452	-0.01%
2020/09/23	12	70.84	20	69.92	71.90	-8	12,462	-0.06%
2020/09/22	22	69.52	27	69.64	68.60	-5	12,353	-0.04%
2020/09/21	14	70.87	8	69.96	71.20	6	12,464	0.05%
2020/09/18	12	72.03	7	71.53	70.60	5	12,363	0.04%
2020/09/17	29	72.65	21	72.60	71.10	8	12,289	0.07%
2020/09/16	1	70.50	1	68.00	70.30	0	12,113	0.00%
2020/09/15	2	67.30	1	66.90	66.80	1	12,036	0.01%
2020/09/14	23	67.32	0	0.00	68.10	23	12,215	0.19%
2020/09/11	10	66.60	12	69.09	66.60	-2	12,511	-0.02%
2020/09/10	66	72.01	71	71.92	69.50	-5	12,547	-0.04%
2020/09/09	23	70.43	26	69.94	71.00	-3	12,540	-0.02%
2020/09/08	21	70.39	16	70.53	70.20	5	12,480	0.04%
2020/09/04	18	70.41	21	69.88	70.50	-3	12,320	-0.02%
2020/09/03	18	70.86	14.2	72.36	70.50	3.8	12,474	0.03%
2020/09/02	22	72.67	25	72.81	73.00	-3	12,380	-0.02%
2020/09/01	70.2	73.96	63	74.72	72.50	7.2	12,242	0.06%
2020/08/31	65	73.52	62	73.45	73.50	3	11,881	0.03%
2020/08/28	75	69.35	92	68.73	69.30	-17	11,452	-0.15%
2020/08/27	20	67.54	28	68.71	66.80	-8	11,349	-0.07%
2020/08/26	81	68.00	54	67.46	68.10	27	11,088	0.24%
2020/08/25	26	68.51	55.4	68.15	68.00	-29.4	10,874	-0.27%
2020/08/24	33	63.60	23	62.17	63.90	10	10,490	0.10%
2020/08/21	30	63.31	30	62.86	62.80	0	10,397	0.00%
2020/08/20	19	62.38	4	63.00	62.60	15	10,254	0.15%
2020/08/19	17	66.43	35	66.65	65.30	-18	10,087	-0.18%
2020/08/18	20	68.86	16	69.18	67.40	4	9,851	0.04%
2020/08/17	74	69.00	65	69.28	72.50	9	9,610	0.09%
2020/08/14	65	66.23	65	66.72	68.40	0	9,199	0.00%
2020/08/13	120	63.30	130	63.48	62.20	-10	8,769	-0.11%	大買/大賣/
2020/08/12	31	56.33	22	56.30	59.00	9	8,148	0.11%
2020/08/11	2	54.20	19.3	54.93	53.70	-17.3	7,837	-0.22%
2020/08/10	8	53.89	16.3	53.95	54.50	-8.3	7,687	-0.11%
2020/08/07	45.5	53.98	32	53.32	53.80	13.5	7,532	0.18%
2020/08/06	25	52.42	16	52.76	50.80	9	7,271	0.12%
2020/08/05	19	50.69	184	51.02	52.40	-165	7,014	-2.35%	大賣/鉅額交易
2020/08/04	32	48.20	29	48.29	47.65	3	6,718	0.04%
2020/08/03	9	47.07	5	47.40	46.90	4	6,440	0.06%
2020/07/31	1	46.30	2	46.75	46.55	-1	6,389	-0.02%
2020/07/30	14	47.48	16	47.30	46.75	-2	6,358	-0.03%
2020/07/29	12	45.76	12	44.55	46.50	0	6,142	0.00%
2020/07/28	1	42.80	8	42.89	42.95	-7	5,892	-0.12%
2020/07/27	8	42.57	49	42.98	42.50	-41	5,856	-0.70%
2020/07/24	2	41.83	2	42.35	41.65	0	5,849	0.00%
2020/07/23	0	0.00	6	41.98	41.85	-6	5,884	-0.10%
2020/07/22	3	41.93	4	41.90	42.20	-1	5,902	-0.02%
2020/07/21	2	40.15	0	0.00	40.25	2	5,859	0.03%
2020/07/20	6	39.81	1	38.45	40.00	5	5,885	0.08%
2020/07/17	2	39.68	3	40.10	39.30	-1	5,909	-0.02%
2020/07/16	1	39.30	1	38.95	39.45	0	5,928	0.00%
2020/07/15	13	40.98	0	0.00	39.80	13	5,889	0.22%
2020/07/14	1	41.40	7	41.26	40.80	-6	5,915	-0.10%
2020/07/13	4	42.39	0	0.00	41.75	4	5,899	0.07%
2020/07/10	37	42.27	5	43.14	41.70	32	5,862	0.55%
2020/07/09	4	44.64	5	44.60	44.95	-1	5,790	-0.02%
2020/07/08	7	44.47	16	44.41	44.75	-9	5,739	-0.16%
2020/07/07	12	42.96	7	42.80	42.75	5	5,627	0.09%
2020/07/06	8	42.45	10	42.40	42.80	-2	5,554	-0.04%
2020/07/03	5	41.40	3	42.72	41.75	2	5,510	0.04%
2020/07/02	13	41.12	16	41.33	41.25	-3	5,425	-0.06%
2020/07/01	10	39.66	3	39.88	39.30	7	5,310	0.13%
2020/06/30	9	38.61	12.3	39.37	40.10	-3.3	5,257	-0.06%
2020/06/29	0.5	37.80	11	37.85	37.80	-10.5	5,209	-0.20%
2020/06/24	3	37.53	22	37.24	37.15	-19	5,224	-0.36%
2020/06/23	6	37.84	8	37.85	37.50	-2	5,231	-0.04%
2020/06/22	11.5	37.86	5	37.49	37.20	6.5	5,196	0.13%
2020/06/19	12	37.95	5	38.20	37.85	7	5,180	0.14%
2020/06/18	12	38.08	31	38.72	39.45	-19	4,987	-0.38%
2020/06/17	32	36.00	3	35.87	35.90	29	4,669	0.62%
2020/06/16	14	34.60	2	34.63	34.55	12	4,502	0.27%
2020/06/15	1	33.90	2	33.83	33.15	-1	4,405	-0.02%
2020/06/12	1	33.30	0	0.00	33.30	1	4,416	0.02%
2020/06/11	5	34.99	0	0.00	33.65	5	4,454	0.11%
2020/06/10	10	36.60	4	37.01	35.55	6	4,425	0.14%
2020/06/09	5	36.29	1	36.70	36.65	4	4,268	0.09%
2020/06/08	1	35.65	2	36.00	35.65	-1	4,266	-0.02%
2020/06/05	4	36.48	3	36.08	35.50	1	4,345	0.02%
2020/06/03	0	0.00	3	35.57	34.90	-3	4,323	-0.07%
2020/06/02	2	34.73	5	34.50	35.05	-3	4,203	-0.07%
2020/05/29	6	35.95	4	35.50	36.15	2	4,056	0.05%
2020/05/28	5	34.80	5	35.09	35.00	0	3,942	0.00%
2020/05/27	1	34.00	12	33.83	33.45	-11	3,800	-0.29%
2020/05/26	1	33.55	5	32.94	33.25	-4	3,756	-0.11%
2020/05/25	7	32.01	11	32.16	32.80	-4	3,677	-0.11%
2020/05/22	10	31.74	9	31.54	31.20	1	3,647	0.03%
2020/05/21	14	31.06	8	30.91	31.90	6	3,642	0.16%
2020/05/20	2	29.65	0	0.00	29.10	2	3,580	0.06%
2020/05/18	1	29.30	0	0.00	28.75	1	3,564	0.03%
2020/05/14	5	30.32	0	0.00	29.90	5	3,546	0.14%
2020/05/13	1	31.60	10	31.88	31.60	-9	3,513	-0.26%
2020/05/12	2	32.75	12	32.28	32.35	-10	3,502	-0.29%
2020/05/11	80	32.58	0	0.00	32.00	80	3,488	2.29%
2020/05/08	30	32.89	0	0.00	32.80	30	3,435	0.87%
2020/05/07	1	33.10	1	33.05	33.25	0	3,423	0.00%
2020/05/05	0	0.00	4	34.20	34.00	-4	3,389	-0.12%
2020/05/04	0	0.00	5	32.30	32.20	-5	3,290	-0.15%
2020/04/30	15	33.48	0	0.00	33.45	15	3,289	0.46%
2020/04/29	6	33.60	2	33.95	33.40	4	3,270	0.12%
2020/04/28	6	32.28	16.5	32.58	33.30	-10.5	3,216	-0.33%
2020/04/27	8	31.99	8	31.94	32.20	0	3,203	0.00%
2020/04/24	3	31.05	4	31.06	31.00	-1	3,252	-0.03%
2020/04/23	14	31.14	4	31.29	31.65	10	3,276	0.31%
2020/04/22	19	30.44	26	30.06	30.80	-7	3,273	-0.21%
2020/04/21	6	31.30	1	29.95	29.50	5	3,234	0.15%
2020/04/20	7	31.74	14	31.66	32.00	-7	3,203	-0.22%
2020/04/17	5	32.31	7	32.35	32.00	-2	3,225	-0.06%
2020/04/16	2	31.95	2	31.83	32.00	0	3,168	0.00%
2020/04/15	1	32.00	1	31.70	31.95	0	3,167	0.00%
2020/04/13	0	0.00	3	31.12	30.00	-3	3,105	-0.10%
2020/04/10	3	30.98	0	0.00	30.70	3	3,082	0.10%
2020/04/09	12	32.74	3	31.72	31.30	9	3,082	0.29%
2020/04/08	13	31.34	3	31.23	31.50	10	3,068	0.33%
2020/04/07	2	29.23	0	0.00	30.55	2	3,067	0.07%
2020/04/06	0	0.00	2	27.80	27.80	-2	2,988	-0.07%
2020/04/01	1	26.00	1	25.40	25.30	0	2,921	0.00%
2020/03/31	0	0.00	1	25.30	26.55	-1	2,890	-0.03%
2020/03/30	1	24.70	0	0.00	25.10	1	2,764	0.04%
2020/03/27	0	0.00	3	24.00	24.00	-3	2,750	-0.11%
2020/03/26	4	23.66	5	23.02	24.50	-1	2,734	-0.04%
2020/03/25	1	23.15	3	23.12	22.85	-2	2,835	-0.07%
2020/03/24	6	22.03	0	0.00	22.15	6	3,032	0.20%
2020/03/23	2	21.10	0	0.00	20.90	2	3,120	0.06%
2020/03/19	3	22.20	3	22.50	21.80	0	3,453	0.00%
2020/03/18	1	25.40	2	25.50	24.20	-1	3,747	-0.03%
2020/03/17	2	26.70	1	25.70	25.40	1	3,991	0.03%
2020/03/16	92	28.20	0	0.00	28.20	92	3,997	2.30%
2020/03/13	1	29.50	5	29.60	31.25	-4	3,945	-0.10%
2020/03/11	0	0.00	1	35.05	35.45	-1	3,867	-0.03%
2020/03/05	3	33.30	3.5	33.06	33.05	-0.5	3,693	-0.01%
2020/03/03	0	0.00	1	33.70	33.70	-1	3,706	-0.03%
2020/03/02	0	0.00	220	31.57	32.25	-220	3,682	-5.97%	大賣/鉅額交易
2020/02/27	1	32.20	0	0.00	31.90	1	3,673	0.03%
2020/02/25	1	33.10	1	33.25	33.40	0	3,622	0.00%
2020/02/18	1	36.50	0	0.00	35.15	1	3,641	0.03%
2020/02/12	0	0.00	1	36.70	36.70	-1	3,786	-0.03%
2020/02/10	2	35.60	1	35.40	35.80	1	3,857	0.03%
2020/02/07	3	37.15	1	37.50	36.30	2	3,899	0.05%
2020/02/06	0	0.00	2	37.68	37.90	-2	3,939	-0.05%
2020/02/05	2	36.83	0	0.00	36.80	2	3,955	0.05%
2020/02/04	0	0.00	6	37.52	37.75	-6	4,067	-0.15%
2020/02/03	1	35.30	2	34.78	36.50	-1	4,168	-0.02%
2020/01/31	1	37.20	0	0.00	37.20	1	4,529	0.02%
2020/01/30	0	0.00	5	37.50	37.50	-5	4,568	-0.11%
2020/01/20	0	0.00	5	41.41	41.60	-5	4,567	-0.11%
2020/01/17	0	0.00	2	40.10	39.90	-2	4,563	-0.04%
2020/01/16	0	0.00	1	39.05	39.30	-1	4,610	-0.02%
2020/01/14	10	38.35	0	0.00	38.50	10	4,783	0.21%
2020/01/13	0	0.00	10	37.10	37.40	-10	4,853	-0.21%
2020/01/02	1	38.55	2	38.90	38.55	-1	7,228	-0.01%
2019/12/31	4	39.04	0	0.00	39.00	4	7,504	0.05%
2019/12/24	2	39.83	2	39.55	39.70	0	7,703	0.00%
2019/12/23	1	39.85	3	39.18	39.00	-2	7,707	-0.03%
2019/12/20	8	39.30	9	39.25	39.80	-1	7,716	-0.01%
2019/12/19	46	39.47	35	39.40	39.05	11	7,609	0.14%
2019/12/18	42	43.07	15	43.21	43.35	27	7,431	0.36%
2019/12/17	1	43.20	4	42.81	43.10	-3	7,484	-0.04%
2019/12/16	35	43.04	48	42.96	43.20	-13	7,401	-0.18%
2019/12/13	40	42.38	36.5	42.31	41.15	3.5	7,155	0.05%
2019/12/12	9.5	40.21	27	39.52	40.85	-17.5	6,894	-0.25%
2019/12/11	2.1	37.45	1	37.30	37.80	1.1	6,651	0.02%
2019/12/10	20.9	36.65	0	0.00	36.55	20.9	6,868	0.30%
2019/12/09	60	37.05	1	37.05	37.15	59	7,069	0.83%
2019/12/06	9	37.27	12	37.42	36.90	-3	7,213	-0.04%
2019/12/02	1	35.80	0	0.00	35.40	1	7,328	0.01%
2019/11/28	14	36.40	1	36.90	36.85	13	7,385	0.18%
2019/11/27	34	36.62	1	37.00	36.50	33	7,443	0.44%
2019/11/26	61	36.31	1	36.55	36.55	60	7,519	0.80%
2019/11/25	16	36.20	1	36.55	36.25	15	7,661	0.20%
2019/11/22	1	36.00	1	36.80	36.00	0	7,712	0.00%
2019/11/20	2	36.23	0	0.00	36.15	2	7,883	0.03%
2019/11/19	0	0.00	1	37.00	36.65	-1	8,003	-0.01%
2019/11/18	2	37.25	4	36.55	37.25	-2	8,133	-0.02%
2019/11/15	3	37.30	1	37.00	36.80	2	8,235	0.02%
2019/11/14	5	37.12	4	36.50	37.15	1	8,468	0.01%
2019/11/13	1	36.50	1	36.40	36.40	0	8,733	0.00%
2019/11/12	2	36.30	2	36.60	36.85	0	8,846	0.00%
2019/11/11	2	37.08	4	36.93	36.40	-2	9,150	-0.02%
2019/11/08	15	38.22	16	38.16	38.10	-1	9,222	-0.01%
2019/11/07	1	37.70	1	38.00	37.50	0	9,447	0.00%
2019/11/06	19	37.91	8	37.81	38.00	11	9,661	0.11%
2019/11/05	6	37.93	5	38.07	38.20	1	9,871	0.01%
2019/11/04	1	37.65	1	38.00	37.55	0	10,207	0.00%
2019/11/01	11	37.92	9	37.47	38.00	2	10,398	0.02%
2019/10/31	21	37.66	18	37.82	37.40	3	10,604	0.03%
2019/10/30	57	38.36	185	39.47	37.60	-128	11,345	-1.13%	大賣/鉅額交易
2019/10/29	28	41.21	58	41.80	41.00	-30	11,324	-0.26%
2019/10/28	12	42.22	5	42.19	42.45	7	11,523	0.06%
2019/10/25	48	41.96	41	42.47	41.50	7	11,500	0.06%
2019/10/24	24	43.29	19	43.99	43.10	5	11,493	0.04%
2019/10/23	42	44.44	6	44.40	43.80	36	11,480	0.31%
2019/10/22	17	43.58	2	43.45	43.90	15	11,430	0.13%
2019/10/21	10	44.86	8	44.66	44.20	2	11,398	0.02%
2019/10/18	14	44.84	15	44.65	44.95	-1	11,464	-0.01%
2019/10/17	55	44.26	26	44.13	44.55	29	11,485	0.25%
2019/10/16	99	45.09	69	44.96	43.50	30	11,466	0.26%
2019/10/15	22	41.38	14	42.31	43.45	8	10,853	0.07%
2019/10/14	32	39.60	34	39.65	39.50	-2	10,371	-0.02%
2019/10/09	18	38.23	14	37.99	38.35	4	10,313	0.04%
2019/10/08	34	40.05	17	39.91	37.30	17	10,275	0.17%
2019/10/07	24	38.00	27	37.93	39.60	-3	9,884	-0.03%
2019/10/04	2	36.10	20	36.00	36.00	-18	9,755	-0.18%
2019/10/03	1	36.70	1	37.15	36.70	0	9,868	0.00%
2019/10/02	6	37.48	4	37.29	37.45	2	9,920	0.02%
2019/10/01	1	36.10	2	35.95	36.15	-1	9,932	-0.01%
2019/09/27	1	35.10	0	0.00	35.10	1	10,001	0.01%
2019/09/26	5	37.34	0	0.00	36.55	5	10,049	0.05%
2019/09/25	4	36.91	1	36.90	37.65	3	10,105	0.03%
2019/09/24	8	37.68	1	37.75	37.40	7	10,136	0.07%
2019/09/23	6	38.01	6	38.24	37.40	0	10,108	0.00%
2019/09/20	12	38.72	14	38.74	38.45	-2	10,035	-0.02%
2019/09/19	1	37.80	7	37.76	37.75	-6	9,852	-0.06%
2019/09/18	1	37.50	0	0.00	37.25	1	9,804	0.01%
2019/09/17	7	37.46	0	0.00	37.15	7	9,763	0.07%
2019/09/16	7	38.44	5	38.34	38.20	2	9,684	0.02%
2019/09/12	39	40.28	38	40.33	39.20	1	9,625	0.01%
2019/09/11	36	38.71	14	38.75	39.00	22	9,314	0.24%
2019/09/10	8	35.61	13	35.77	37.65	-5	9,092	-0.05%
2019/09/09	7	36.96	6	36.90	36.90	1	8,909	0.01%
2019/09/06	0	0.00	1	37.80	37.35	-1	8,868	-0.01%
2019/09/05	9	37.85	14	37.76	37.80	-5	8,807	-0.06%
2019/09/04	10	37.21	11	37.03	36.65	-1	8,716	-0.01%
2019/09/03	9	37.37	2	37.35	37.20	7	8,612	0.08%
2019/09/02	7	37.56	13	37.81	38.20	-6	8,549	-0.07%
2019/08/30	15	37.83	7	37.56	37.30	8	8,486	0.09%
2019/08/29	5	37.04	2	36.98	37.05	3	8,397	0.04%
2019/08/28	23	38.04	20.4	38.40	38.05	2.6	8,289	0.03%
2019/08/27	10	37.64	15	37.56	37.15	-5	8,125	-0.06%
2019/08/26	0	0.00	5	38.20	37.00	-5	8,056	-0.06%
2019/08/23	7	39.92	7	40.38	39.60	0	7,933	0.00%
2019/08/22	29	40.69	32	41.14	40.55	-3	7,845	-0.04%
2019/08/21	33	41.05	54	39.85	41.50	-21	7,702	-0.27%
2019/08/20	7	41.81	35	40.75	40.10	-28	7,552	-0.37%
2019/08/19	28	43.06	13	42.72	41.90	15	7,402	0.20%
2019/08/16	16	41.72	9	41.86	41.70	7	7,134	0.10%
2019/08/15	3	39.67	7	39.60	39.50	-4	6,816	-0.06%
2019/08/14	21	40.37	15	40.40	40.50	6	6,681	0.09%
2019/08/13	21	38.25	31	37.66	38.60	-10	6,335	-0.16%
2019/08/12	47	39.03	46	39.54	37.50	1	6,146	0.02%
2019/08/08	115	36.41	102	36.47	39.25	13	5,860	0.22%	大買/大賣/
2019/08/07	6	37.15	5	36.56	35.70	1	5,612	0.02%
2019/08/06	15	35.14	31	34.80	36.00	-16	5,343	-0.30%
2019/08/05	29	38.52	27	38.45	37.40	2	4,944	0.04%
2019/08/02	128	41.19	136	41.98	39.55	-8	4,705	-0.17%	大買/大賣/
2019/08/01	163	41.40	155	41.51	42.90	8	4,364	0.18%	大買/大賣/
2019/07/31	54	38.71	54.8	38.39	39.90	-0.8	3,490	-0.02%
2019/07/30	23	36.45	25	36.47	36.75	-2	3,115	-0.06%
2019/07/29	7	33.88	26	33.32	33.95	-19	2,843	-0.67%
2019/07/26	6	34.24	5	33.71	33.55	1	2,786	0.04%
2019/07/25	56	32.89	43	33.45	32.80	13	2,671	0.49%
2019/07/24	48	34.08	46	34.27	34.20	2	2,579	0.08%
2019/07/23	25	33.41	25	33.83	33.95	0	2,509	0.00%
2019/07/22	2.6	33.46	7	33.79	33.55	-4.4	2,412	-0.18%
2019/07/19	2	31.93	2	31.53	32.80	0	2,226	0.00%
2019/07/18	5	31.99	5	30.94	30.30	0	2,079	0.00%
2019/07/17	3	29.77	32	29.80	30.00	-29	1,856	-1.56%
2019/07/16	2	27.03	1	26.95	27.30	1	1,670	0.06%
2019/07/12	3	25.03	1	25.35	25.20	2	1,419	0.14%
2019/07/11	2	25.05	3	25.37	25.40	-1	1,318	-0.08%
2019/07/10	4	25.40	21	25.41	25.40	-17	1,228	-1.38%
2019/07/09	29	26.34	32	26.10	26.50	-3	1,049	-0.29%
2019/07/08	35	24.95	5	24.60	25.80	30	890	3.37%
2019/07/05	15	23.73	13	23.95	24.50	2	770	0.26%
2019/07/04	2	23.20	0	0.00	23.25	2	667	0.30%
2019/07/03	2	22.80	2	22.40	22.80	0	561	0.00%
2019/07/02	24	21.48	27	21.36	21.95	-3	440	-0.68%
2019/07/01	4	19.78	0	0.00	20.90	4	329	1.21%
2019/06/04	0	0.00	2	17.75	17.70	-2	294	-0.68%
2019/04/18	0	0.00	1	18.75	18.90	-1	298	-0.33%
2019/04/02	1	18.95	0	0.00	18.90	1	214	0.47%
2019/03/15	1	18.50	0	0.00	18.50	1	124	0.80%
2018/11/13	0	0.00	7	17.10	17.00	-7	414	-1.69%
2018/11/09	0	0.00	1	16.90	17.00	-1	431	-0.23%
2018/11/08	7	17.04	0	0.00	16.95	7	428	1.63%
2018/09/07	0	0.00	5	15.65	15.85	-5	948	-0.53%
2018/09/06	5	15.95	0	0.00	16.00	5	1,040	0.48%
2018/08/21	0	0.00	4	17.11	17.25	-4	1,034	-0.39%
2018/08/20	4	17.20	0	0.00	17.20	4	1,034	0.39%
2018/08/16	0	0.00	1	16.30	16.85	-1	1,029	-0.10%
2018/08/13	0	0.00	3	18.40	17.85	-3	976	-0.31%
2018/08/09	0	0.00	2	19.10	19.20	-2	937	-0.21%
2018/08/07	0	0.00	3	18.95	19.30	-3	926	-0.32%
2018/08/02	0	0.00	5	18.55	18.45	-5	887	-0.56%
2018/08/01	5	18.35	0	0.00	18.60	5	881	0.57%
2018/07/31	0	0.00	2	19.20	19.10	-2	856	-0.23%
2018/07/20	3	18.43	0	0.00	18.25	3	772	0.39%
2018/07/17	16	18.08	16	18.02	17.95	0	715	0.00%
2018/07/16	10	17.75	1	18.15	17.95	9	695	1.29%
2018/07/13	15	17.48	0	0.00	17.50	15	650	2.31%
2018/07/05	1	16.75	2.5	16.75	16.65	-1.5	539	-0.28%
2018/06/21	10	16.75	0	0.00	16.70	10	494	2.02%
2018/06/08	2	16.50	0	0.00	16.75	2	409	0.49%
2018/06/06	0	0.00	2	17.00	16.90	-2	408	-0.49%
2018/05/30	0	0.00	2	15.50	15.50	-2	370	-0.54%
2018/05/21	0	0.00	1	15.40	15.60	-1	365	-0.27%
2018/05/07	2	15.30	0	0.00	15.25	2	385	0.52%
2018/04/17	0	0.00	0.7	16.10	16.20	-0.7	444	-0.15%
2018/04/10	0	0.00	3	16.35	16.40	-3	449	-0.67%
2018/03/28	0	0.00	1.2	16.46	16.60	-1.2	445	-0.27%
2018/03/20	0	0.00	1	15.95	16.05	-1	399	-0.25%
2018/01/23	3	17.90	3	17.95	18.05	0	318	0.00%