精元 (2387)-中國信託-忠孝券商分點個股進出

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

精元

(2387)

可現股當沖

股價
59.8
漲跌
▼0.2
漲幅
-0.33%
成交量
462張
產業
上市電腦週邊類股
306人加入追蹤

立即追蹤
本地時間: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－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	2	60.10	60.00	-2	1,185	-0.17%
2024/06/07	0	0.00	0.1	60.70	60.70	-0.1	1,257	-0.01%
2024/06/03	1	61.10	0	0.00	61.10	1	1,375	0.07%
2024/05/28	1	62.10	0	0.00	62.10	1	1,480	0.07%
2024/05/14	1	61.60	0	0.00	62.20	1	1,920	0.05%
2024/05/08	0	0.00	2	63.80	63.90	-2	1,899	-0.11%
2024/04/30	0	0.00	7	62.20	61.70	-7	1,863	-0.38%
2024/04/29	0	0.00	1	61.50	61.70	-1	1,868	-0.05%
2024/04/19	0	0.00	3	59.37	59.70	-3	1,893	-0.16%
2024/04/17	7	60.40	0.5	60.60	60.70	6.5	1,893	0.35%
2024/04/16	1.2	59.51	0	0.00	59.40	1.2	1,939	0.06%
2024/04/15	1	61.50	0	0.00	61.30	1	1,928	0.05%
2024/04/11	1	62.00	0	0.00	62.10	1	2,036	0.05%
2024/04/09	0	0.00	1	62.40	61.90	-1	2,057	-0.05%
2024/04/03	1	62.90	0	0.00	62.90	1	2,069	0.05%
2024/04/01	1	64.50	0	0.00	64.50	1	2,109	0.05%
2024/03/27	3	62.93	8	62.80	64.20	-5	2,174	-0.23%
2024/03/26	1.1	63.75	3	64.40	63.00	-1.9	2,217	-0.09%
2024/03/22	0	0.00	2.4	66.00	65.80	-2.4	2,405	-0.10%
2024/03/21	0	0.00	1	64.60	64.60	-1	2,363	-0.04%
2024/03/20	0.1	63.60	1	63.70	63.60	-0.9	2,403	-0.04%
2024/03/18	3	61.10	0	0.00	61.10	3	3,007	0.10%
2024/03/15	0	0.00	1	60.20	60.00	-1	3,015	-0.03%
2024/03/13	1	60.30	0	0.00	60.30	1	3,032	0.03%
2024/03/11	1	61.40	3	62.13	61.30	-2	3,028	-0.07%
2024/03/08	1	63.60	4	65.30	63.00	-3	3,023	-0.10%
2024/03/07	1	65.10	1	64.80	64.90	0	2,993	0.00%
2024/03/06	0	0.00	1	65.90	64.70	-1	2,991	-0.03%
2024/03/01	1	64.00	0	0.00	63.90	1	2,921	0.03%
2024/02/29	4	64.18	0	0.00	64.30	4	2,931	0.14%
2024/02/27	0	0.00	2	64.40	64.00	-2	2,922	-0.07%
2024/02/26	0	0.00	4	64.33	64.80	-4	2,903	-0.14%
2024/02/22	0	0.00	20	63.10	62.90	-20	2,831	-0.71%
2024/02/21	2	62.10	0	0.00	62.00	2	2,847	0.07%
2024/02/20	1.3	61.50	1	61.60	61.40	0.3	2,877	0.01%
2024/02/19	0	0.00	4	61.93	62.30	-4	2,895	-0.14%
2024/02/16	3	61.77	2	61.45	61.70	1	2,911	0.03%
2024/02/15	0	0.00	8	59.60	59.50	-8	2,838	-0.28%
2024/02/05	0	0.00	2	57.25	57.20	-2	3,016	-0.07%
2024/02/01	1	55.90	0.2	56.00	55.90	0.8	3,158	0.03%
2024/01/29	1	56.80	0	0.00	56.80	1	3,167	0.03%
2024/01/24	1	57.30	0	0.00	57.10	1	3,194	0.03%
2024/01/22	2	57.30	2	57.25	57.30	0	3,219	0.00%
2024/01/18	2	55.05	0	0.00	55.30	2	3,204	0.06%
2024/01/11	2	56.15	0	0.00	56.80	2	3,161	0.06%
2024/01/10	2	56.80	1	56.50	56.50	1	3,174	0.03%
2024/01/05	0	0.00	1	59.40	59.20	-1	3,063	-0.03%
2024/01/04	1	57.20	0	0.00	57.70	1	2,995	0.03%
2023/12/29	4	59.20	0	0.00	59.40	4	2,931	0.14%
2023/12/27	0	0.00	5	60.00	59.60	-5	2,907	-0.17%
2023/12/26	0	0.00	1	58.80	58.60	-1	2,870	-0.03%
2023/12/22	5.2	59.31	0	0.00	59.30	5.2	2,838	0.18%
2023/12/21	7	59.57	13	60.28	60.60	-6	2,778	-0.22%
2023/12/20	10.2	60.92	10	60.79	60.20	0.2	2,720	0.01%
2023/12/19	1	57.40	0	0.00	58.40	1	2,501	0.04%
2023/12/18	1	58.10	7	57.90	58.10	-6	2,467	-0.24%
2023/12/15	15	58.93	6	59.35	58.50	9	2,461	0.37%
2023/12/14	26	61.23	16	60.68	59.50	10	2,421	0.41%
2023/12/13	16	60.91	17.2	61.80	62.80	-1.2	2,101	-0.06%
2023/12/11	0	0.00	1	57.00	56.60	-1	1,864	-0.05%
2023/12/08	0	0.00	7	57.30	57.00	-7	2,017	-0.35%
2023/12/07	2	56.60	1	56.80	56.60	1	2,007	0.05%
2023/12/06	6	56.70	0	0.00	56.80	6	2,014	0.30%
2023/12/05	3	55.37	0	0.00	55.10	3	2,039	0.15%
2023/12/04	0	0.00	3	56.20	56.20	-3	2,025	-0.15%
2023/11/29	5	55.00	0	0.00	54.90	5	2,047	0.24%
2023/11/27	2	54.25	5	54.80	54.50	-3	2,043	-0.15%
2023/11/22	0	0.00	2	56.50	56.60	-2	2,007	-0.10%
2023/11/21	2	56.20	1	56.40	56.40	1	2,006	0.05%
2023/11/20	2	56.85	0	0.00	56.70	2	1,992	0.10%
2023/11/17	1	56.40	5	58.04	58.20	-4	1,951	-0.20%
2023/11/15	3	57.13	1	56.30	56.40	2	1,861	0.11%
2023/11/14	2	56.20	0	0.00	56.20	2	1,814	0.11%
2023/11/13	4	56.80	17.1	56.46	55.90	-13.1	1,779	-0.74%
2023/11/10	2	54.30	12.2	52.88	53.70	-10.2	1,556	-0.66%
2023/11/07	0	0.00	2	49.95	49.80	-2	1,542	-0.13%
2023/11/06	0	0.00	1	50.60	50.20	-1	1,544	-0.06%
2023/11/03	0	0.00	1	50.30	49.75	-1	1,532	-0.07%
2023/11/01	4.2	50.06	0	0.00	49.75	4.2	1,507	0.28%
2023/10/31	0	0.00	1	49.40	49.40	-1	1,496	-0.07%
2023/10/30	0	0.00	6	48.88	49.25	-6	1,471	-0.41%
2023/10/27	5.1	48.25	0	0.00	48.15	5.1	1,466	0.35%
2023/10/20	1	47.25	0	0.00	47.30	1	1,516	0.07%
2023/10/17	0.1	49.10	1	49.00	48.70	-0.9	1,504	-0.06%
2023/10/16	0	0.00	1	49.00	48.80	-1	1,505	-0.07%
2023/10/13	0	0.00	1	48.50	48.50	-1	1,497	-0.07%
2023/10/11	0.1	47.15	0	0.00	47.95	0.1	1,522	0.01%
2023/10/05	0	0.00	1	48.10	48.10	-1	1,551	-0.06%
2023/10/03	5	47.55	0	0.00	47.35	5	1,653	0.30%
2023/09/28	1	47.35	0	0.00	47.25	1	1,750	0.06%
2023/09/27	1.1	47.14	1	47.15	47.35	0.1	1,777	0.00%
2023/09/26	1	47.55	4	47.75	47.10	-3	1,786	-0.17%
2023/09/22	1	48.00	0	0.00	48.00	1	1,775	0.06%
2023/09/21	2	48.48	0	0.00	48.55	2	1,765	0.11%
2023/09/20	7	50.76	0	0.00	49.55	7	1,751	0.40%
2023/09/19	1	50.50	0	0.00	50.80	1	1,731	0.06%
2023/09/18	1.1	52.07	0	0.00	51.80	1.1	1,705	0.06%
2023/09/14	0	0.00	1	51.30	51.30	-1	1,639	-0.06%
2023/09/13	3	50.50	4	50.75	50.80	-1	1,572	-0.06%
2023/09/12	0	0.00	12	46.78	47.70	-12	1,405	-0.85%
2023/09/11	0	0.00	2	46.95	46.85	-2	1,392	-0.14%
2023/09/08	0	0.00	6	46.63	48.15	-6	1,370	-0.44%
2023/09/07	0.1	46.60	1	47.00	47.00	-0.9	1,321	-0.07%
2023/09/06	1	46.80	0	0.00	46.80	1	1,314	0.08%
2023/09/05	5	45.82	1	45.45	46.00	4	1,291	0.31%
2023/09/04	2	44.20	0	0.00	44.30	2	1,250	0.16%
2023/09/01	0	0.00	1	44.25	44.30	-1	1,249	-0.08%
2023/08/30	2	44.40	0	0.00	44.50	2	1,250	0.16%
2023/08/29	1	44.05	0	0.00	44.25	1	1,250	0.08%
2023/08/28	1	44.50	0	0.00	44.50	1	1,247	0.08%
2023/08/24	0	0.00	1	44.70	44.70	-1	1,225	-0.08%
2023/08/23	1	44.70	0	0.00	44.75	1	1,211	0.08%
2023/08/22	11	45.07	2	45.10	45.00	9	1,200	0.75%
2023/08/18	1	45.15	4	44.68	45.00	-3	1,191	-0.25%
2023/08/17	7	44.83	8	44.75	45.15	-1	1,181	-0.08%
2023/08/15	0	0.00	1	45.25	44.55	-1	1,150	-0.09%
2023/08/14	0	0.00	1	44.35	43.35	-1	1,113	-0.09%
2023/08/11	1	43.60	5	43.84	43.90	-4	1,083	-0.37%
2023/08/04	0	0.00	1	42.35	42.30	-1	1,275	-0.08%
2023/08/01	1	41.70	0	0.00	42.25	1	1,348	0.07%
2023/07/27	0	0.00	2	43.00	42.95	-2	1,394	-0.14%
2023/07/26	0	0.00	1	43.25	43.25	-1	1,403	-0.07%
2023/07/24	0	0.00	1	41.90	42.30	-1	1,386	-0.07%
2023/07/17	0	0.00	1	42.00	42.15	-1	1,396	-0.07%
2023/07/13	3	41.33	0	0.00	41.20	3	1,378	0.22%
2023/07/11	1	41.45	0	0.00	40.85	1	1,409	0.07%
2023/07/10	1	45.00	1	44.75	44.95	0	1,380	0.00%
2023/07/07	2	44.80	0	0.00	44.65	2	1,341	0.15%
2023/07/06	2	45.53	4	45.55	45.50	-2	1,313	-0.15%
2023/07/05	0	0.00	3	45.20	45.10	-3	1,253	-0.24%
2023/07/04	0	0.00	1	44.75	44.75	-1	1,225	-0.08%
2023/07/03	1	44.10	0	0.00	44.20	1	1,218	0.08%
2023/06/26	0	0.00	1	43.25	43.35	-1	1,279	-0.08%
2023/06/21	3	43.00	0	0.00	43.15	3	1,302	0.23%
2023/06/19	0	0.00	1	43.00	43.25	-1	1,351	-0.07%
2023/06/15	0	0.00	1	43.45	43.40	-1	1,460	-0.07%
2023/06/14	0	0.00	6	43.33	43.40	-6	1,456	-0.41%
2023/06/09	0	0.00	1	42.65	42.75	-1	1,444	-0.07%
2023/06/02	1	41.85	50	41.82	41.95	-49	1,449	-3.38%
2023/05/31	20	41.42	0	0.00	41.55	20	1,446	1.38%
2023/05/29	30	41.41	0	0.00	41.50	30	1,443	2.08%
2023/05/25	1	40.95	2	40.90	40.90	-1	1,435	-0.07%
2023/05/18	11	40.30	1	40.25	40.25	10	1,410	0.71%
2023/05/11	3	40.92	0	0.00	40.00	3	1,346	0.22%
2023/05/10	14	42.79	1	42.75	42.80	13	1,252	1.04%
2023/05/09	7	46.78	6	47.28	47.45	1	1,109	0.09%
2023/05/04	0	0.00	1	45.55	45.65	-1	1,024	-0.10%
2023/05/03	0	0.00	2	45.43	45.35	-2	1,000	-0.20%
2023/05/02	0	0.00	3	44.50	44.55	-3	958	-0.31%
2023/04/24	1	43.25	0	0.00	43.70	1	894	0.11%
2023/04/21	1	44.00	1	43.05	43.70	0	887	0.00%
2023/04/19	2	44.65	0	0.00	44.65	2	861	0.23%
2023/04/18	2	44.53	0	0.00	44.65	2	845	0.24%
2023/04/17	8	44.75	0	0.00	44.95	8	831	0.96%
2023/04/14	0	0.00	1	46.25	45.80	-1	795	-0.13%
2023/04/13	1	45.10	0	0.00	45.15	1	752	0.13%
2023/04/12	0	0.00	1	45.00	45.00	-1	725	-0.14%
2023/04/11	0	0.00	20	44.21	44.45	-20	701	-2.85%
2023/04/10	1	44.00	0	0.00	44.20	1	689	0.14%
2023/04/07	2	44.45	0	0.00	44.35	2	684	0.29%
2023/03/30	1	44.20	0	0.00	44.15	1	660	0.15%
2023/03/29	0	0.00	1	43.80	43.50	-1	643	-0.16%
2023/03/28	2	43.53	0	0.00	43.50	2	634	0.32%
2023/03/27	0	0.00	1	44.40	44.40	-1	606	-0.16%
2023/03/24	16.1	44.37	22	44.22	44.10	-5.9	585	-1.01%
2023/03/23	10	43.90	1	44.00	43.80	9	568	1.58%
2023/03/22	10	43.82	1	43.60	43.60	9	554	1.62%
2023/03/21	0	0.00	10	43.19	43.55	-10	520	-1.92%
2023/03/20	30	41.00	40	41.68	42.05	-10	463	-2.16%
2023/03/13	1	38.95	8	39.09	39.40	-7	427	-1.64%
2023/03/09	0	0.00	12	40.41	40.15	-12	441	-2.72%
2023/03/08	10	40.50	5	40.33	40.70	5	440	1.14%
2023/03/07	0	0.00	3	40.13	40.20	-3	440	-0.68%
2023/03/02	8	39.51	0	0.00	39.80	8	441	1.81%
2023/02/24	0	0.00	1	39.10	39.20	-1	445	-0.22%
2023/02/10	1	38.35	0	0.00	38.70	1	608	0.16%
2023/02/09	2	38.58	0	0.00	38.65	2	610	0.33%
2023/02/03	0	0.00	2	39.15	39.25	-2	628	-0.32%
2023/02/02	0	0.00	4	39.03	39.05	-4	630	-0.63%
2023/01/30	0	0.00	1	38.30	38.25	-1	624	-0.16%
2023/01/12	0	0.00	2	38.05	38.10	-2	647	-0.31%
2023/01/11	0	0.00	1	38.15	38.10	-1	654	-0.15%
2023/01/09	0	0.00	1	38.80	38.80	-1	651	-0.15%
2023/01/05	0	0.00	1	38.30	38.60	-1	672	-0.15%
2022/12/29	1	37.35	0	0.00	37.85	1	684	0.15%
2022/12/28	1	38.25	0	0.00	37.70	1	696	0.14%
2022/12/23	1	38.55	0	0.00	39.25	1	716	0.14%
2022/12/21	1	39.40	0	0.00	39.50	1	734	0.14%
2022/12/19	0	0.00	4	41.11	41.00	-4	749	-0.53%
2022/12/16	0	0.00	1	41.00	40.80	-1	767	-0.13%
2022/12/13	0	0.00	1	40.85	40.85	-1	824	-0.12%
2022/12/09	1	40.90	1	41.65	40.75	0	890	0.00%
2022/12/08	1	39.85	0	0.00	39.90	1	902	0.11%
2022/12/07	2	40.10	0	0.00	39.45	2	922	0.22%
2022/12/06	0	0.00	4	41.08	41.00	-4	950	-0.42%
2022/12/05	3	41.10	0	0.00	41.10	3	964	0.31%
2022/12/02	1	41.00	2	41.00	41.00	-1	1,021	-0.10%
2022/12/01	1	41.00	0	0.00	40.60	1	1,010	0.10%
2022/11/29	0	0.00	5	41.53	41.55	-5	988	-0.51%
2022/11/28	0	0.00	2	40.80	41.20	-2	981	-0.20%
2022/11/23	0	0.00	1	40.60	40.60	-1	978	-0.10%
2022/11/22	0	0.00	1	40.45	40.45	-1	979	-0.10%
2022/11/18	2	40.65	2	41.20	40.70	0	1,016	0.00%
2022/11/17	1	40.20	1	40.70	40.65	0	1,008	0.00%
2022/11/16	0	0.00	3	40.53	40.60	-3	1,001	-0.30%
2022/11/15	0	0.00	7	40.36	40.40	-7	994	-0.70%
2022/11/11	2	40.40	1	40.45	40.25	1	980	0.10%
2022/11/09	0	0.00	2	39.78	39.85	-2	917	-0.22%
2022/11/04	0	0.00	1	38.50	38.50	-1	965	-0.10%
2022/11/01	0	0.00	1	37.35	37.35	-1	1,066	-0.09%
2022/10/14	0	0.00	1	36.35	36.35	-1	1,137	-0.09%
2022/10/12	2	34.98	0	0.00	36.05	2	1,143	0.17%
2022/10/07	1	37.20	0	0.00	37.15	1	1,232	0.08%
2022/09/30	1	35.85	0	0.00	35.85	1	1,262	0.08%
2022/09/28	1	36.30	0	0.00	35.10	1	1,259	0.08%
2022/09/26	2	37.00	0	0.00	36.80	2	1,236	0.16%
2022/09/23	5	38.52	1	38.90	38.05	4	1,232	0.32%
2022/09/22	0	0.00	2	39.20	39.30	-2	1,219	-0.16%
2022/09/21	1	40.20	0	0.00	39.60	1	1,208	0.08%
2022/09/20	2	40.85	2	42.00	40.85	0	1,180	0.00%
2022/09/19	0	0.00	1	41.60	41.60	-1	1,142	-0.09%
2022/09/16	1	40.65	1	40.80	40.80	0	1,105	0.00%
2022/09/15	2	40.45	2	40.65	40.40	0	1,070	0.00%
2022/09/14	3	38.38	1	40.25	40.25	2	1,041	0.19%
2022/09/13	1	40.20	0	0.00	39.80	1	1,021	0.10%
2022/09/12	1	39.45	8	39.68	39.55	-7	979	-0.71%
2022/09/08	4	39.03	1	39.25	39.10	3	962	0.31%
2022/09/06	2	36.85	0	0.00	37.15	2	897	0.22%
2022/09/02	1	37.90	0	0.00	37.90	1	890	0.11%
2022/09/01	1	38.30	2	38.15	38.05	-1	890	-0.11%
2022/08/31	2	38.63	0	0.00	38.65	2	892	0.22%
2022/08/30	1	37.70	0	0.00	38.20	1	888	0.11%
2022/08/29	2	37.00	0	0.00	37.55	2	882	0.23%
2022/08/26	10	39.13	5	39.50	38.65	5	876	0.57%
2022/08/18	0	0.00	1	37.60	37.70	-1	820	-0.12%
2022/08/17	2	37.30	1	37.65	37.50	1	817	0.12%
2022/08/16	4	37.59	4	37.70	37.60	0	812	0.00%
2022/08/10	0	0.00	2	39.90	41.10	-2	728	-0.27%
2022/08/09	1	38.20	1	38.80	38.80	0	652	0.00%
2022/08/08	5	37.85	0	0.00	38.00	5	631	0.79%
2022/08/05	2	36.50	0	0.00	37.30	2	620	0.32%
2022/07/22	0	0.00	1	38.40	38.40	-1	573	-0.17%
2022/07/19	1	37.00	0	0.00	37.00	1	524	0.19%
2022/07/15	4	38.60	7	38.71	38.40	-3	500	-0.60%
2022/07/14	6	38.15	1	38.10	38.20	5	422	1.18%
2022/07/13	0	0.00	2	36.55	37.05	-2	381	-0.52%
2022/06/29	1	35.55	0	0.00	35.65	1	336	0.30%
2022/06/13	1	37.05	0	0.00	37.10	1	376	0.27%
2022/06/10	1	37.15	0	0.00	37.90	1	380	0.26%
2022/06/08	0	0.00	1	38.35	38.30	-1	369	-0.27%
2022/05/24	1	35.50	0	0.00	35.30	1	409	0.24%
2022/05/19	1	36.00	0	0.00	36.00	1	422	0.24%
2022/05/05	1	36.95	0	0.00	37.30	1	419	0.24%
2022/04/25	1	38.00	0	0.00	37.85	1	433	0.23%
2022/04/20	0	0.00	2	39.38	39.40	-2	432	-0.46%
2022/04/15	1	40.75	0	0.00	40.40	1	447	0.22%
2022/03/28	1	41.50	0	0.00	42.15	1	707	0.14%
2022/03/21	1	41.50	0	0.00	41.45	1	738	0.14%
2022/02/22	1	42.35	0	0.00	42.15	1	1,285	0.08%
2022/01/21	2	45.60	0	0.00	44.80	2	1,295	0.15%
2022/01/06	1	47.05	0	0.00	47.00	1	1,279	0.08%
2022/01/05	1	47.60	0	0.00	47.65	1	1,272	0.08%
2022/01/04	4	48.70	4	48.93	48.80	0	1,248	0.00%
2022/01/03	0	0.00	2	48.88	48.85	-2	1,180	-0.17%
2021/12/30	0	0.00	4	47.61	47.70	-4	1,136	-0.35%
2021/12/23	1.1	45.00	0	0.00	45.00	1.1	1,067	0.10%
2021/12/22	1	44.70	0	0.00	45.00	1	1,059	0.09%
2021/12/15	1	45.45	0	0.00	45.50	1	1,039	0.10%
2021/12/14	1	45.60	8	45.05	44.95	-7	1,025	-0.68%
2021/12/13	1	46.55	0	0.00	46.50	1	1,005	0.10%
2021/12/10	1	48.05	0	0.00	48.05	1	974	0.10%
2021/12/09	1	48.55	6	49.20	48.75	-5	964	-0.52%
2021/12/08	20	49.41	9	49.24	49.30	11	929	1.18%
2021/12/07	3	49.03	17	49.98	50.30	-14	800	-1.75%
2021/12/06	7	46.20	6	45.80	45.80	1	632	0.16%
2021/12/03	1.1	45.91	0	0.00	46.45	1.1	626	0.18%
2021/12/02	2	46.32	0	0.00	45.90	2	615	0.33%
2021/12/01	12	46.01	7	46.81	46.95	5	594	0.84%
2021/11/30	0	0.00	1	46.35	46.40	-1	534	-0.19%
2021/11/25	0	0.00	20	44.05	44.25	-20	490	-4.07%
2021/11/22	2	43.55	0	0.00	43.70	2	490	0.41%
2021/11/05	2	42.95	0	0.00	42.95	2	652	0.31%
2021/11/02	5	43.20	0	0.00	43.00	5	717	0.70%
2021/10/01	1	43.50	0	0.00	43.50	1	1,536	0.07%
2021/09/23	0	0.00	1	46.00	45.90	-1	1,587	-0.06%
2021/09/22	1	43.50	0	0.00	43.80	1	1,587	0.06%
2021/09/06	1	48.00	0	0.00	48.00	1	1,648	0.06%
2021/08/27	0	0.00	1	47.35	47.25	-1	1,717	-0.06%
2021/08/19	3	47.73	0	0.00	46.60	3	1,782	0.17%
2021/08/16	15	48.31	15	48.80	48.45	0	1,748	0.00%
2021/08/11	1	51.00	13	51.05	51.00	-12	1,714	-0.70%
2021/08/10	13	51.90	1	51.60	51.70	12	1,732	0.69%
2021/08/06	43	54.81	1	54.50	54.60	42	1,734	2.42%
2021/08/05	7	55.71	0.4	55.50	55.70	6.7	1,740	0.38%
2021/08/03	10	57.38	0	0.00	57.40	10	1,800	0.56%
2021/08/02	1.4	56.48	46	56.03	56.40	-44.7	1,790	-2.49%
2021/07/30	3	57.17	2	56.10	55.30	1	1,777	0.06%
2021/07/29	46	55.25	1	55.40	54.50	45	1,735	2.59%
2021/07/26	1.1	57.73	1	58.50	57.90	0.1	1,699	0.01%
2021/07/23	4	58.25	0	0.00	59.10	4	1,619	0.25%
2021/07/22	0	0.00	3	56.97	57.50	-3	1,426	-0.21%
2021/07/21	0	0.00	2	51.80	52.80	-2	1,347	-0.15%
2021/07/20	22	51.67	0	0.00	51.80	22	1,337	1.64%
2021/07/16	0	0.00	1	54.60	54.60	-1	1,341	-0.07%
2021/07/15	5	54.70	2	55.25	55.00	3	1,344	0.22%
2021/07/14	1	53.20	1	53.80	54.00	0	1,312	0.00%
2021/07/13	1	52.30	2	53.55	52.50	-1	1,298	-0.08%
2021/07/12	1	49.70	1	49.95	50.00	0	1,252	0.00%
2021/07/08	0	0.00	3	51.50	51.40	-3	1,252	-0.24%
2021/07/01	1	52.90	0	0.00	52.10	1	1,318	0.08%
2021/06/30	1	52.90	2	53.15	53.20	-1	1,330	-0.08%
2021/06/29	3	53.73	1	53.30	53.10	2	1,347	0.15%
2021/06/28	0	0.00	2	54.05	54.30	-2	1,354	-0.15%
2021/06/21	3	52.90	0	0.00	52.90	3	1,553	0.19%
2021/06/11	0	0.00	1	55.90	55.70	-1	1,830	-0.05%
2021/06/07	3	57.67	2	56.80	57.10	1	1,922	0.05%
2021/06/04	21	60.00	21	57.35	57.80	0	1,914	0.00%
2021/06/03	3	57.93	0	0.00	58.90	3	1,873	0.16%
2021/06/02	1	55.60	20	56.30	55.50	-19	1,824	-1.04%
2021/06/01	20	57.07	0	0.00	56.40	20	1,826	1.10%
2021/05/31	0	0.00	1	55.90	55.40	-1	1,821	-0.05%
2021/05/26	1	56.90	0	0.00	56.50	1	1,869	0.05%
2021/05/24	1	56.40	1	55.60	55.50	0	1,902	0.00%
2021/05/21	0	0.00	2	54.95	56.30	-2	1,946	-0.10%
2021/05/20	2	52.60	0	0.00	52.70	2	1,950	0.10%
2021/05/17	1	50.10	2	48.10	47.55	-1	1,992	-0.05%
2021/05/12	0	0.00	1	52.40	54.40	-1	2,013	-0.05%
2021/05/05	5	58.80	6	60.25	62.50	-1	2,648	-0.04%
2021/05/04	0	0.00	1	58.30	58.20	-1	2,676	-0.04%
2021/05/03	0	0.00	1	61.10	60.90	-1	2,658	-0.04%
2021/04/28	1	63.90	0	0.00	63.50	1	2,691	0.04%
2021/04/27	0	0.00	1	63.90	64.50	-1	2,735	-0.04%
2021/04/26	4	63.55	0	0.00	63.20	4	2,801	0.14%
2021/04/22	0	0.00	6	63.30	62.70	-6	2,986	-0.20%
2021/04/21	1	63.30	0	0.00	63.30	1	3,040	0.03%
2021/04/19	1	63.50	10	63.50	63.90	-9	3,074	-0.29%
2021/04/16	10	64.50	0	0.00	64.00	10	3,083	0.32%
2021/04/15	2	64.10	0	0.00	64.50	2	3,088	0.06%
2021/04/13	0	0.00	4	64.53	64.10	-4	3,112	-0.13%
2021/04/09	1	65.90	3	66.00	65.90	-2	3,114	-0.06%
2021/04/08	0	0.00	1	66.60	66.70	-1	3,110	-0.03%
2021/04/07	3	66.20	0	0.00	66.40	3	3,100	0.10%
2021/04/06	6	66.67	2	66.60	66.40	4	3,091	0.13%
2021/04/01	1	65.20	0	0.00	65.10	1	3,087	0.03%
2021/03/31	0	0.00	1	66.30	66.20	-1	3,096	-0.03%
2021/03/29	2	65.70	5	65.50	65.70	-3	3,223	-0.09%
2021/03/26	5	65.20	0	0.00	65.00	5	3,224	0.16%
2021/03/25	0	0.00	14	65.57	64.80	-14	3,223	-0.43%
2021/03/24	4	67.08	5	67.12	66.60	-1	3,182	-0.03%
2021/03/22	5	70.68	5	70.70	69.10	0	3,030	0.00%
2021/03/18	2	69.50	1	69.00	69.20	1	2,957	0.03%
2021/03/17	1	68.00	0	0.00	68.20	1	2,960	0.03%
2021/03/16	11	68.28	12	67.77	67.90	-1	3,065	-0.03%
2021/03/15	0	0.00	1	65.50	65.90	-1	3,033	-0.03%
2021/03/12	0	0.00	1	65.20	65.10	-1	3,084	-0.03%
2021/03/09	2	64.20	2	64.10	64.30	0	3,316	0.00%
2021/03/04	1	65.30	4	64.85	64.50	-3	3,606	-0.08%
2021/03/02	4	65.50	0	0.00	64.70	4	3,694	0.11%
2021/02/24	0	0.00	1	67.60	66.40	-1	3,841	-0.03%
2021/02/05	0	0.00	2	64.20	64.20	-2	4,058	-0.05%
2021/02/02	1	65.00	0.1	65.60	65.40	0.9	4,231	0.02%
2021/01/29	1	69.90	3	68.50	66.70	-2	4,422	-0.05%
2021/01/28	29	67.81	15	69.11	68.70	14	4,302	0.33%
2021/01/27	10	69.16	6	70.60	66.30	4	4,085	0.10%
2021/01/26	1	65.80	0	0.00	65.80	1	3,880	0.03%
2021/01/25	0	0.00	4	65.25	65.50	-4	3,849	-0.10%
2021/01/22	0	0.00	2	65.55	65.60	-2	3,871	-0.05%
2021/01/21	1	64.50	0	0.00	64.20	1	3,892	0.03%
2021/01/20	0	0.00	15	64.83	63.80	-15	3,926	-0.38%
2021/01/19	0	0.00	12	66.43	66.90	-12	3,938	-0.30%
2021/01/18	22	67.04	6	66.85	66.90	16	3,929	0.41%
2021/01/15	11	65.92	21	65.61	65.90	-10	3,882	-0.26%
2021/01/14	8	63.34	6.5	64.71	65.30	1.5	3,933	0.04%
2021/01/13	1	62.20	1	62.40	62.00	0	4,401	0.00%
2021/01/11	0	0.00	11	62.35	62.30	-11	4,486	-0.25%
2021/01/06	5	62.48	3	61.73	62.20	2	4,805	0.04%
2021/01/05	2	63.20	0	0.00	63.00	2	4,934	0.04%
2021/01/04	4	64.18	3	64.10	64.20	1	4,964	0.02%
2020/12/30	1	63.80	0	0.00	63.80	1	5,149	0.02%
2020/12/29	1	64.20	1	64.90	64.40	0	5,215	0.00%
2020/12/28	2	64.65	5	64.30	64.80	-3	5,272	-0.06%
2020/12/25	2	65.25	0	0.00	64.70	2	5,363	0.04%
2020/12/24	21	65.90	0	0.00	65.80	21	5,420	0.39%
2020/12/23	0	0.00	1	62.60	64.70	-1	5,408	-0.02%
2020/12/21	3	62.17	1	62.30	62.30	2	5,671	0.04%
2020/12/16	1	64.00	0	0.00	64.10	1	6,066	0.02%
2020/12/15	1	65.10	21	64.71	63.40	-20	6,170	-0.32%
2020/12/10	24	66.15	2	66.50	65.30	22	6,504	0.34%
2020/12/09	1	64.40	9	63.60	63.90	-8	6,436	-0.12%
2020/12/08	6	62.12	2	62.40	63.70	4	6,553	0.06%
2020/12/03	5	65.38	0	0.00	63.80	5	6,785	0.07%
2020/11/27	1	69.40	2	70.90	69.50	-1	6,956	-0.01%
2020/11/23	0	0.00	1	71.10	71.50	-1	8,254	-0.01%
2020/11/20	3	69.40	5	69.16	69.60	-2	8,466	-0.02%
2020/11/19	10	70.50	6	70.92	68.80	4	8,941	0.04%
2020/11/18	3	69.67	3	69.10	69.80	0	9,056	0.00%
2020/11/16	7	70.40	1	70.00	68.70	6	9,482	0.06%
2020/11/13	1	68.80	1	69.10	69.10	0	9,703	0.00%
2020/11/12	0	0.00	5	68.52	68.00	-5	9,926	-0.05%
2020/11/11	0	0.00	1	68.70	67.90	-1	10,340	-0.01%
2020/11/10	1	68.70	1	68.60	68.10	0	10,724	0.00%
2020/11/09	1	68.80	3	68.83	68.90	-2	11,240	-0.02%
2020/11/06	9	68.84	9	69.32	67.70	0	11,460	0.00%
2020/11/05	1	66.50	5	66.50	66.30	-4	11,486	-0.03%
2020/11/04	2	65.90	0	0.00	66.80	2	11,654	0.02%
2020/11/03	1	65.20	0	0.00	65.00	1	11,901	0.01%
2020/11/02	5	64.34	0	0.00	64.40	5	12,139	0.04%
2020/10/28	0	0.00	3	66.40	66.20	-3	12,750	-0.02%
2020/10/27	11	66.07	1	66.90	68.00	10	12,776	0.08%
2020/10/26	2	68.10	7	67.90	66.90	-5	13,043	-0.04%
2020/10/23	2	69.10	8	68.75	69.40	-6	13,250	-0.05%
2020/10/22	10	69.01	8	69.66	68.40	2	13,282	0.02%
2020/10/21	25	73.14	18	74.87	69.50	7	13,215	0.05%
2020/10/20	1	70.60	1	70.90	71.00	0	12,729	0.00%
2020/10/19	0	0.00	1	70.50	70.10	-1	12,720	-0.01%
2020/10/16	1	69.60	3	69.03	68.60	-2	12,720	-0.02%
2020/10/15	4	69.45	3	69.77	68.50	1	12,628	0.01%
2020/10/14	0	0.00	2	71.50	71.90	-2	12,530	-0.02%
2020/10/13	26	71.00	35	70.81	70.20	-9	12,454	-0.07%
2020/10/12	5	69.54	5	69.06	68.00	0	12,348	0.00%
2020/10/08	1	68.90	5	68.40	68.90	-4	12,348	-0.03%
2020/10/07	0	0.00	1	68.20	69.50	-1	12,275	-0.01%
2020/10/06	3	66.80	3	66.93	66.40	0	12,241	0.00%
2020/09/29	1	63.40	1	63.90	63.70	0	12,351	0.00%
2020/09/28	9	65.38	9	64.91	65.20	0	12,376	0.00%
2020/09/25	5	66.04	1	69.10	65.00	4	12,408	0.03%
2020/09/24	20	69.57	20	69.87	68.00	0	12,452	0.00%
2020/09/23	8	71.30	8	71.18	71.90	0	12,462	0.00%
2020/09/22	1	70.30	5	69.42	68.60	-4	12,353	-0.03%
2020/09/21	3	70.27	2	70.10	71.20	1	12,464	0.01%
2020/09/18	3	71.67	0	0.00	70.60	3	12,363	0.02%
2020/09/17	12	73.11	12	72.37	71.10	0	12,289	0.00%
2020/09/16	3	69.40	2	70.10	70.30	1	12,113	0.01%
2020/09/15	0	0.00	1	68.40	66.80	-1	12,036	-0.01%
2020/09/14	0	0.00	3	67.93	68.10	-3	12,215	-0.02%
2020/09/11	5	67.94	10	68.21	66.60	-5	12,511	-0.04%
2020/09/10	0	0.00	1	71.60	69.50	-1	12,547	-0.01%
2020/09/08	6	70.48	5	70.54	70.20	1	12,480	0.01%
2020/09/07	8	70.33	11	70.13	68.50	-3	12,342	-0.02%
2020/09/04	18	69.58	10	69.95	70.50	8	12,320	0.06%
2020/09/03	3	71.27	9	71.34	70.50	-6	12,474	-0.05%
2020/09/02	30	73.64	32	72.40	73.00	-2	12,380	-0.02%
2020/09/01	95	75.48	90	73.27	72.50	5	12,242	0.04%
2020/08/31	24	73.39	40	73.05	73.50	-16	11,881	-0.13%
2020/08/28	14	67.94	20	68.50	69.30	-6	11,452	-0.05%
2020/08/27	44	69.46	48	69.80	66.80	-4	11,349	-0.04%
2020/08/26	38	68.05	31	67.87	68.10	7	11,088	0.06%
2020/08/25	37	67.05	25	66.90	68.00	12	10,874	0.11%
2020/08/24	19	61.76	19	62.33	63.90	0	10,490	0.00%
2020/08/21	23	63.65	17	64.07	62.80	6	10,397	0.06%
2020/08/20	12	62.63	25	62.59	62.60	-13	10,254	-0.13%
2020/08/19	25	67.59	16	68.08	65.30	9	10,087	0.09%
2020/08/18	24	69.37	23	69.57	67.40	1	9,851	0.01%
2020/08/17	26	69.20	28	69.18	72.50	-2	9,610	-0.02%
2020/08/14	14	65.53	9	65.76	68.40	5	9,199	0.05%
2020/08/13	7	62.34	129	62.64	62.20	-122	8,769	-1.39%	大賣/鉅額交易
2020/08/12	6	56.30	14	55.83	59.00	-8	8,148	-0.10%
2020/08/11	49	54.34	9	54.19	53.70	40	7,837	0.51%
2020/08/10	96	54.62	12	53.51	54.50	84	7,687	1.09%
2020/08/07	12	53.24	10	53.45	53.80	2	7,532	0.03%
2020/08/06	7.1	52.35	26	52.32	50.80	-18.9	7,271	-0.26%
2020/08/05	138	49.88	137	49.76	52.40	1	7,014	0.01%	大買/大賣/
2020/08/04	10	48.46	96	48.35	47.65	-86	6,718	-1.28%
2020/08/03	6	46.84	1	46.45	46.90	5	6,440	0.08%
2020/07/31	1	45.70	0	0.00	46.55	1	6,389	0.02%
2020/07/30	72	46.79	18	46.78	46.75	54	6,358	0.85%
2020/07/29	38	46.11	14	44.63	46.50	24	6,142	0.39%
2020/07/28	6	42.57	6	43.35	42.95	0	5,892	0.00%
2020/07/27	4	43.11	8	43.15	42.50	-4	5,856	-0.07%
2020/07/24	2	42.00	3	41.97	41.65	-1	5,849	-0.02%
2020/07/22	6	41.95	10	42.30	42.20	-4	5,902	-0.07%
2020/07/20	1	39.10	3	39.92	40.00	-2	5,885	-0.03%
2020/07/17	1	39.40	1	40.45	39.30	0	5,909	0.00%
2020/07/16	1	39.00	0	0.00	39.45	1	5,928	0.02%
2020/07/15	6	39.97	0	0.00	39.80	6	5,889	0.10%
2020/07/14	0	0.00	5	42.14	40.80	-5	5,915	-0.08%
2020/07/13	4	42.43	0	0.00	41.75	4	5,899	0.07%
2020/07/09	0	0.00	6	44.27	44.95	-6	5,790	-0.10%
2020/07/08	2	44.25	3	44.13	44.75	-1	5,739	-0.02%
2020/07/07	16	43.27	10	42.73	42.75	6	5,627	0.11%
2020/07/03	11	41.23	4	42.31	41.75	7	5,510	0.13%
2020/07/02	6	41.71	45	41.34	41.25	-39	5,425	-0.72%
2020/07/01	5	39.47	4	39.79	39.30	1	5,310	0.02%
2020/06/30	40	40.32	11	40.25	40.10	29	5,257	0.55%
2020/06/29	1	37.60	4	37.69	37.80	-3	5,209	-0.06%
2020/06/24	4	37.13	0	0.00	37.15	4	5,224	0.08%
2020/06/23	1	37.95	1	37.60	37.50	0	5,231	0.00%
2020/06/22	2	37.48	0	0.00	37.20	2	5,196	0.04%
2020/06/19	10	38.18	5	38.87	37.85	5	5,180	0.10%
2020/06/18	3	38.25	11	38.47	39.45	-8	4,987	-0.16%
2020/06/17	15	35.66	11	36.35	35.90	4	4,669	0.09%
2020/06/16	6	34.58	2	34.25	34.55	4	4,502	0.09%
2020/06/15	2	33.28	0	0.00	33.15	2	4,405	0.05%
2020/06/12	0	0.00	1	32.65	33.30	-1	4,416	-0.02%
2020/06/11	8	34.48	3	35.30	33.65	5	4,454	0.11%
2020/06/10	11	37.33	5	38.00	35.55	6	4,425	0.14%
2020/06/09	22	36.46	23	36.90	36.65	-1	4,268	-0.02%
2020/06/05	26	36.01	5	36.01	35.50	21	4,345	0.48%
2020/06/04	0	0.00	5	35.75	35.85	-5	4,346	-0.12%
2020/06/03	10	35.44	21	35.60	34.90	-11	4,323	-0.25%
2020/06/02	11	34.91	2	35.00	35.05	9	4,203	0.21%
2020/06/01	12	35.42	0	0.00	35.50	12	4,134	0.29%
2020/05/29	1	36.10	0	0.00	36.15	1	4,056	0.02%
2020/05/28	4	35.00	12	34.41	35.00	-8	3,942	-0.20%
2020/05/27	5	33.65	2	33.98	33.45	3	3,800	0.08%
2020/05/26	3	33.40	1	33.30	33.25	2	3,756	0.05%
2020/05/25	1	32.20	0	0.00	32.80	1	3,677	0.03%
2020/05/21	0	0.00	5	30.97	31.90	-5	3,642	-0.14%
2020/05/20	0	0.00	1	29.55	29.10	-1	3,580	-0.03%
2020/05/18	4	29.18	0	0.00	28.75	4	3,564	0.11%
2020/05/15	1	28.90	1	28.95	28.85	0	3,583	0.00%
2020/05/14	1	30.95	0	0.00	29.90	1	3,546	0.03%
2020/05/12	1	32.75	0	0.00	32.35	1	3,502	0.03%
2020/05/08	1	33.00	0	0.00	32.80	1	3,435	0.03%
2020/05/05	0	0.00	2	33.95	34.00	-2	3,389	-0.06%
2020/05/04	1	32.55	0	0.00	32.20	1	3,290	0.03%
2020/04/30	1	33.75	0	0.00	33.45	1	3,289	0.03%
2020/04/27	1	31.90	3	32.00	32.20	-2	3,203	-0.06%
2020/04/23	0	0.00	4	31.78	31.65	-4	3,276	-0.12%
2020/04/22	1	30.20	3	29.43	30.80	-2	3,273	-0.06%
2020/04/21	4	31.20	4	30.80	29.50	0	3,234	0.00%
2020/04/20	2	31.35	0	0.00	32.00	2	3,203	0.06%
2020/04/17	5	32.60	2	32.20	32.00	3	3,225	0.09%
2020/04/16	1	31.70	0	0.00	32.00	1	3,168	0.03%
2020/04/15	1	31.85	1	31.85	31.95	0	3,167	0.00%
2020/04/13	0	0.00	10	31.20	30.00	-10	3,105	-0.32%
2020/04/10	11	30.98	1	30.70	30.70	10	3,082	0.32%
2020/04/09	0	0.00	1	32.50	31.30	-1	3,082	-0.03%
2020/04/08	1	31.90	1	31.80	31.50	0	3,068	0.00%
2020/04/07	1	29.60	6	29.59	30.55	-5	3,067	-0.16%
2020/04/06	6	27.61	33	27.51	27.80	-27	2,988	-0.90%
2020/04/01	15	25.95	10	25.75	25.30	5	2,921	0.17%
2020/03/31	24	26.92	21	25.74	26.55	3	2,890	0.10%
2020/03/30	20	24.73	25	24.87	25.10	-5	2,764	-0.18%
2020/03/27	3	24.85	5	23.75	24.00	-2	2,750	-0.07%
2020/03/26	12	23.82	1	24.00	24.50	11	2,734	0.40%
2020/03/25	0	0.00	2	22.90	22.85	-2	2,835	-0.07%
2020/03/24	1	21.75	3	22.30	22.15	-2	3,032	-0.07%
2020/03/23	3	20.97	0	0.00	20.90	3	3,120	0.10%
2020/03/20	5	22.45	6	22.88	23.20	-1	3,200	-0.03%
2020/03/19	0	0.00	1	21.90	21.80	-1	3,453	-0.03%
2020/03/18	1	25.00	0	0.00	24.20	1	3,747	0.03%
2020/03/16	1	29.60	3	28.25	28.20	-2	3,997	-0.05%
2020/03/13	2	31.00	352	29.25	31.25	-350	3,945	-8.87%	大賣/鉅額交易
2020/03/12	371	33.01	0	0.00	32.50	371	3,852	9.63%	大買/鉅額交易
2020/03/11	8	34.88	12	34.72	35.45	-4	3,867	-0.10%
2020/03/10	0	0.00	2	31.80	32.65	-2	3,761	-0.05%
2020/03/06	1	32.75	0	0.00	32.80	1	3,652	0.03%
2020/03/05	1	33.00	0	0.00	33.05	1	3,693	0.03%
2020/03/04	1	33.00	1	32.90	32.85	0	3,694	0.00%
2020/03/03	1	33.10	4	33.89	33.70	-3	3,706	-0.08%
2020/02/27	1	32.20	1	32.15	31.90	0	3,673	0.00%
2020/02/25	4	33.25	5	33.05	33.40	-1	3,622	-0.03%
2020/02/24	2	33.70	1	33.55	33.50	1	3,605	0.03%
2020/02/21	5	35.00	0	0.00	35.00	5	3,583	0.14%
2020/02/19	1	35.20	0	0.00	35.70	1	3,622	0.03%
2020/02/13	2	36.98	7	36.86	35.90	-5	3,692	-0.14%
2020/02/06	5	38.20	2	37.70	37.90	3	3,939	0.08%
2020/02/03	0	0.00	5	34.05	36.50	-5	4,168	-0.12%
2020/01/31	2	37.65	0	0.00	37.20	2	4,529	0.04%
2020/01/30	6	38.39	5	37.75	37.50	1	4,568	0.02%
2020/01/20	7	41.67	11	41.57	41.60	-4	4,567	-0.09%
2020/01/17	1	39.90	0	0.00	39.90	1	4,563	0.02%
2020/01/16	0	0.00	2	38.80	39.30	-2	4,610	-0.04%
2020/01/15	2	37.93	0	0.00	38.30	2	4,674	0.04%
2020/01/03	7	37.82	7	37.31	37.30	0	6,787	0.00%
2019/12/31	0	0.00	1	39.00	39.00	-1	7,504	-0.01%
2019/12/27	0	0.00	9	39.30	39.20	-9	7,535	-0.12%
2019/12/26	0	0.00	1	39.60	39.75	-1	7,616	-0.01%
2019/12/24	1	39.65	1	39.70	39.70	0	7,703	0.00%
2019/12/23	1	39.85	5	39.38	39.00	-4	7,707	-0.05%
2019/12/20	2	39.70	2	39.30	39.80	0	7,716	0.00%
2019/12/19	14	40.08	55	39.32	39.05	-41	7,609	-0.54%
2019/12/18	52	43.80	9	43.48	43.35	43	7,431	0.58%
2019/12/17	2	43.35	1	42.90	43.10	1	7,484	0.01%
2019/12/16	7	42.93	27	43.02	43.20	-20	7,401	-0.27%
2019/12/13	16	42.08	19	42.51	41.15	-3	7,155	-0.04%
2019/12/12	28	39.64	11	39.60	40.85	17	6,894	0.25%
2019/12/11	1	37.50	0	0.00	37.80	1	6,651	0.02%
2019/12/09	0	0.00	2	37.10	37.15	-2	7,069	-0.03%
2019/12/06	0	0.00	2	37.08	36.90	-2	7,213	-0.03%
2019/12/03	0	0.00	4	35.40	35.75	-4	7,256	-0.06%
2019/12/02	0	0.00	2	35.50	35.40	-2	7,328	-0.03%
2019/11/29	0	0.00	30	36.25	36.10	-30	7,345	-0.41%
2019/11/28	30	36.83	0	0.00	36.85	30	7,385	0.41%
2019/11/25	0	0.00	15	36.30	36.25	-15	7,661	-0.20%
2019/11/21	2	35.73	0	0.00	36.50	2	7,819	0.03%
2019/11/20	1	36.40	5	36.44	36.15	-4	7,883	-0.05%
2019/11/18	13	36.31	0	0.00	37.25	13	8,133	0.16%
2019/11/15	5	37.34	1	37.40	36.80	4	8,235	0.05%
2019/11/14	0	0.00	22	37.11	37.15	-22	8,468	-0.26%
2019/11/13	7	36.38	0	0.00	36.40	7	8,733	0.08%
2019/11/12	9	36.56	2	36.70	36.85	7	8,846	0.08%
2019/11/11	9	37.09	6	36.77	36.40	3	9,150	0.03%
2019/11/08	0	0.00	27	38.50	38.10	-27	9,222	-0.29%
2019/11/07	5	37.48	0	0.00	37.50	5	9,447	0.05%
2019/11/06	3	38.03	3	38.50	38.00	0	9,661	0.00%
2019/11/05	2	38.10	4.5	38.09	38.20	-2.5	9,871	-0.03%
2019/11/04	15	37.91	1	37.55	37.55	14	10,207	0.14%
2019/11/01	5	37.95	12	38.42	38.00	-7	10,398	-0.07%
2019/10/31	27	38.15	10	37.55	37.40	17	10,604	0.16%
2019/10/30	11.5	38.27	1.2	39.54	37.60	10.3	11,345	0.09%
2019/10/29	30	41.79	9	41.62	41.00	21	11,324	0.19%
2019/10/28	6	42.41	21.5	42.30	42.45	-15.5	11,523	-0.13%
2019/10/25	23	41.62	2.5	42.46	41.50	20.5	11,500	0.18%
2019/10/24	6	44.29	5	43.10	43.10	1	11,493	0.01%
2019/10/23	1	44.45	2	44.70	43.80	-1	11,480	-0.01%
2019/10/22	0	0.00	1	43.25	43.90	-1	11,430	-0.01%
2019/10/21	8	44.80	10.3	44.80	44.20	-2.3	11,398	-0.02%
2019/10/18	5	44.90	6	44.62	44.95	-1	11,464	-0.01%
2019/10/17	21	44.70	22	44.33	44.55	-1	11,485	-0.01%
2019/10/16	61	45.69	65	44.48	43.50	-4	11,466	-0.03%
2019/10/15	16	42.28	36	41.36	43.45	-20	10,853	-0.18%
2019/10/14	15	39.00	5	39.95	39.50	10	10,371	0.10%
2019/10/09	18.2	38.02	13	38.49	38.35	5.2	10,313	0.05%
2019/10/08	53	40.47	58	39.82	37.30	-5	10,275	-0.05%
2019/10/07	12	37.27	1.5	38.89	39.60	10.5	9,884	0.11%
2019/10/02	9	37.18	6	37.30	37.45	3	9,920	0.03%
2019/10/01	0	0.00	1	36.05	36.15	-1	9,932	-0.01%
2019/09/27	2	35.30	6	35.40	35.10	-4	10,001	-0.04%
2019/09/26	6	36.80	2	37.05	36.55	4	10,049	0.04%
2019/09/24	2	37.70	2	38.00	37.40	0	10,136	0.00%
2019/09/23	4	37.78	0	0.00	37.40	4	10,108	0.04%
2019/09/20	6	39.34	10	39.27	38.45	-4	10,035	-0.04%
2019/09/19	6	37.97	3	38.05	37.75	3	9,852	0.03%
2019/09/18	0	0.00	1	37.15	37.25	-1	9,804	-0.01%
2019/09/16	4	38.83	3	38.35	38.20	1	9,684	0.01%
2019/09/12	9	40.97	6	40.21	39.20	3	9,625	0.03%
2019/09/11	16.2	38.97	13	39.10	39.00	3.2	9,314	0.03%
2019/09/10	6.2	35.50	8	36.53	37.65	-1.9	9,092	-0.02%
2019/09/09	1	36.90	13	36.93	36.90	-12	8,909	-0.13%
2019/09/06	7	37.89	9	37.52	37.35	-2	8,868	-0.02%
2019/09/05	2	37.95	7	37.32	37.80	-5	8,807	-0.06%
2019/09/04	9	36.85	8	36.71	36.65	1	8,716	0.01%
2019/09/03	6	37.55	8	37.86	37.20	-2	8,612	-0.02%
2019/09/02	2	37.83	5	37.69	38.20	-3	8,549	-0.04%
2019/08/30	14	37.85	3	37.90	37.30	11	8,486	0.13%
2019/08/29	8	37.19	9	37.57	37.05	-1	8,397	-0.01%
2019/08/28	7	38.31	7	38.97	38.05	0	8,289	0.00%
2019/08/27	13	37.52	3	37.67	37.15	10	8,125	0.12%
2019/08/26	4	38.03	7	38.10	37.00	-3	8,056	-0.04%
2019/08/23	6	40.25	8	40.38	39.60	-2	7,933	-0.03%
2019/08/22	9	40.67	5	40.62	40.55	4	7,845	0.05%
2019/08/21	11	40.10	15	39.43	41.50	-4	7,702	-0.05%
2019/08/20	8	41.34	6	41.67	40.10	2	7,552	0.03%
2019/08/19	9	42.47	5	42.49	41.90	4	7,402	0.05%
2019/08/16	6	41.64	2	41.73	41.70	4	7,134	0.06%
2019/08/15	8	39.51	1	39.30	39.50	7	6,816	0.10%
2019/08/14	5	40.84	7	40.61	40.50	-2	6,681	-0.03%
2019/08/13	12	38.32	12	37.77	38.60	0	6,335	0.00%
2019/08/12	8	39.98	4	41.01	37.50	4	6,146	0.07%
2019/08/08	24	37.54	28	37.46	39.25	-4	5,860	-0.07%
2019/08/07	24	37.14	20	36.82	35.70	4	5,612	0.07%
2019/08/06	17	35.62	21	35.01	36.00	-4	5,343	-0.07%
2019/08/05	17	39.04	42	38.37	37.40	-25	4,944	-0.51%
2019/08/02	47	41.76	39	41.59	39.55	8	4,705	0.17%
2019/08/01	109	41.83	130	41.90	42.90	-21	4,364	-0.48%	大買/大賣/
2019/07/31	54	38.16	59	38.12	39.90	-5	3,490	-0.14%
2019/07/30	27	35.20	100	36.34	36.75	-73	3,115	-2.34%
2019/07/29	56	33.73	0	0.00	33.95	56	2,843	1.97%
2019/07/26	109	34.32	93	33.94	33.55	16	2,786	0.57%	大買/
2019/07/25	29	32.98	15	32.91	32.80	14	2,671	0.52%
2019/07/24	28	34.26	14	34.13	34.20	14	2,579	0.54%
2019/07/23	1	33.85	17	33.85	33.95	-16	2,509	-0.64%
2019/07/22	103	33.81	103	33.61	33.55	0	2,412	0.00%	大買/大賣/
2019/07/19	41	31.76	14	32.81	32.80	27	2,226	1.21%
2019/07/18	16	31.49	12	32.81	30.30	4	2,079	0.19%
2019/07/17	0	0.00	2	29.05	30.00	-2	1,856	-0.11%
2019/07/16	6	27.18	11	26.87	27.30	-5	1,670	-0.30%
2019/07/15	8	26.59	3	26.07	26.40	5	1,554	0.32%
2019/07/12	5	25.00	4	25.20	25.20	1	1,419	0.07%
2019/07/11	2	25.00	0	0.00	25.40	2	1,318	0.15%
2019/07/10	12	25.88	3	25.38	25.40	9	1,228	0.73%
2019/07/09	1	25.30	2	25.58	26.50	-1	1,049	-0.10%
2019/07/05	0	0.00	1	23.80	24.50	-1	770	-0.13%
2019/07/03	7	22.21	15	21.87	22.80	-8	561	-1.42%
2019/07/02	20	21.25	10.9	21.10	21.95	9.1	440	2.07%
2019/04/18	0	0.00	5	18.80	18.90	-5	298	-1.67%
2019/03/27	5	18.80	0	0.00	18.80	5	179	2.79%
2018/11/08	2	17.10	2	17.20	16.95	0	428	0.00%
2018/08/30	0	0.00	3	16.35	16.55	-3	1,015	-0.30%
2018/08/17	0	0.00	2	17.20	17.20	-2	1,034	-0.19%
2018/08/16	2	16.90	0	0.00	16.85	2	1,029	0.19%
2018/08/14	0	0.00	2	17.15	18.00	-2	995	-0.20%
2018/08/08	0	0.00	1	19.15	19.15	-1	932	-0.11%
2018/08/06	1	19.10	0	0.00	19.10	1	920	0.11%
2018/08/01	0	0.00	4	18.63	18.60	-4	881	-0.45%
2018/07/31	3	19.03	6	19.10	19.10	-3	856	-0.35%
2018/07/30	2	19.20	0	0.00	19.20	2	852	0.23%
2018/07/27	6	18.95	0	0.00	19.20	6	840	0.71%
2018/07/10	2	17.40	25	17.06	17.30	-23	606	-3.79%
2018/07/02	25	16.88	0	0.00	16.50	25	478	5.22%
2018/06/14	10	16.95	10	17.05	16.75	0	456	0.00%
2018/05/04	0	0.00	1	15.35	15.45	-1	383	-0.26%
2018/01/23	23	17.85	22	17.91	18.05	1	318	0.31%
2018/01/05	0	0.00	1	17.50	17.45	-1	286	-0.35%