精誠 (6214)-元大-信義券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
139.5
漲跌
▼4.5
漲幅
-3.13%
成交量
6,567張
產業
上市資訊服務類股
437人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精誠 (6214)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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
2024/12/17	4	140.50	0	0.00	139.50	4	2,011	0.20%
2024/12/16	0	0.00	1	146.50	144.00	-1	1,930	-0.05%
2024/12/12	2	155.75	1	158.50	156.50	1	1,832	0.05%
2024/12/11	5	169.39	4.3	169.46	162.50	0.7	1,622	0.05%
2024/12/09	0	0.00	2	158.25	164.00	-2	1,173	-0.17%
2024/12/06	3	150.67	24.4	152.11	157.00	-21.4	989	-2.16%
2024/12/05	0	0.00	3	141.50	143.00	-3	764	-0.39%
2024/12/04	1	129.50	0	0.00	130.00	1	706	0.14%
2024/11/29	0.1	128.17	0	0.00	128.50	0.1	691	0.01%
2024/11/26	1	130.50	0	0.00	130.50	1	677	0.15%
2024/11/25	0	0.00	2	133.75	133.50	-2	673	-0.30%
2024/11/22	1.1	129.91	0	0.00	130.00	1.1	659	0.17%
2024/11/21	0.1	130.00	0	0.00	130.50	0.1	657	0.01%
2024/11/18	0.1	131.50	0	0.00	131.00	0.1	653	0.02%
2024/11/14	4	132.88	0	0.00	134.00	4	644	0.62%
2024/11/13	1	135.50	0	0.00	135.00	1	635	0.16%
2024/11/12	1	136.50	0	0.00	136.50	1	631	0.16%
2024/11/06	0	0.00	7	138.50	142.00	-7	604	-1.17%
2024/11/01	0	131.50	1	133.50	135.00	-1	616	-0.16%
2024/10/30	0	131.50	0	0.00	133.50	0	605	0.00%
2024/10/29	0.1	130.00	0	0.00	133.00	0.1	602	0.01%
2024/10/28	6	129.50	0	129.00	130.00	6	609	0.98%
2024/10/25	0	133.00	0	0.00	131.00	0	614	0.00%
2024/10/24	0	0.00	8	133.19	132.00	-8	614	-1.30%
2024/10/23	2	129.00	0	0.00	128.50	2	595	0.34%
2024/10/22	8	128.00	8	128.50	129.50	0	595	0.00%
2024/10/15	0	0.00	50	130.00	130.00	-50	645	-7.74%
2024/10/08	2	125.00	0	0.00	125.00	2	680	0.29%
2024/10/04	2	124.00	0	0.00	124.00	2	697	0.29%
2024/10/01	0	0.00	3	125.00	125.50	-3	695	-0.43%
2024/09/27	4	127.50	0	0.00	127.50	4	718	0.56%
2024/09/19	3	130.00	0	0.00	131.00	3	766	0.39%
2024/09/18	2	132.50	0	0.00	130.50	2	786	0.25%
2024/09/16	0	0.00	2	128.75	129.50	-2	783	-0.26%
2024/09/13	1	126.00	0.2	124.50	127.00	0.8	786	0.10%
2024/09/03	1	120.00	0	0.00	121.00	1	863	0.12%
2024/07/30	1	121.50	0	0.00	122.00	1	985	0.10%
2024/07/16	0	0.00	2	133.25	134.00	-2	993	-0.20%
2024/07/15	0	0.00	21	129.45	129.00	-21	966	-2.17%
2024/07/03	1	122.00	0	0.00	121.50	1	939	0.11%
2024/07/01	1.2	123.08	0	0.00	122.00	1.2	911	0.13%
2024/06/27	0	0.00	0.5	126.00	124.00	-0.5	879	-0.06%
2024/06/25	1	123.00	2	128.75	129.00	-1	857	-0.12%
2024/06/20	0	0.00	14	137.14	138.50	-14	809	-1.73%
2024/06/19	1	136.50	4	136.75	139.00	-3	828	-0.36%
2024/06/18	1	128.00	2	131.25	130.00	-1	783	-0.13%
2024/06/17	13	127.96	0	0.00	127.00	13	781	1.66%
2024/06/14	8	128.56	0	0.00	128.00	8	791	1.01%
2024/06/13	2	127.75	0	0.00	128.00	2	819	0.24%
2024/06/12	1	128.50	0	0.00	128.00	1	851	0.12%
2024/06/11	0	0.00	3	128.17	127.00	-3	850	-0.35%
2024/06/05	0	0.00	1	124.00	124.50	-1	836	-0.12%
2024/06/03	0	0.00	1	121.00	121.50	-1	827	-0.12%
2024/05/30	1	121.00	0	0.00	121.00	1	846	0.12%
2024/05/24	1	120.50	0	0.00	121.00	1	870	0.11%
2024/05/23	1	122.50	0	0.00	122.00	1	862	0.12%
2024/05/21	0	0.00	1	122.00	123.00	-1	859	-0.12%
2024/05/20	3	124.33	0	0.00	123.50	3	857	0.35%
2024/05/13	1	122.50	0	0.00	122.50	1	846	0.12%
2024/05/09	2	125.75	1	128.00	123.00	1	835	0.12%
2024/05/08	20	133.00	20	131.93	133.00	0	813	0.00%
2024/05/06	0	0.00	1	126.50	126.50	-1	772	-0.13%
2024/04/24	1	124.50	0	0.00	124.50	1	769	0.13%
2024/04/22	0	0.00	1	124.00	120.50	-1	759	-0.13%
2024/04/15	1	119.00	0	0.00	118.50	1	774	0.13%
2024/04/12	1	122.00	0	0.00	121.50	1	782	0.13%
2024/04/10	1	124.00	1	124.00	124.00	0	799	0.00%
2024/04/09	0	0.00	1	119.00	119.00	-1	791	-0.13%
2024/03/29	0	0.00	0.1	118.50	118.50	-0.1	831	-0.01%
2024/03/26	0	0.00	2.1	118.90	117.50	-2.1	838	-0.25%
2024/03/25	0	121.50	2	121.50	121.50	-2	842	-0.23%
2024/03/22	1.1	121.96	3	122.00	122.00	-1.9	833	-0.23%
2024/03/21	1	118.50	0	0.00	118.50	1	794	0.13%
2024/03/19	1	118.50	0	0.00	118.00	1	793	0.13%
2024/03/18	2	118.75	2	117.25	119.50	0	781	0.00%
2024/03/15	1	115.00	0	0.00	116.00	1	753	0.13%
2024/03/05	0	0.00	1	116.50	114.50	-1	703	-0.14%
2024/03/04	1	113.50	1	113.00	113.00	0	692	0.00%
2024/03/01	1	113.00	0	0.00	113.00	1	695	0.14%
2024/02/19	0	0.00	1	115.50	116.00	-1	664	-0.15%
2024/02/16	0	0.00	2	115.00	116.50	-2	666	-0.30%
2024/02/15	0	0.00	0.2	114.50	115.00	-0.2	659	-0.03%
2024/02/05	0.2	114.09	0	0.00	114.50	0.2	661	0.03%
2024/02/02	0	115.25	0	0.00	115.50	0	663	0.00%
2024/02/01	0	0.00	1	116.00	115.50	-1	666	-0.15%
2024/01/19	2	113.50	0	0.00	113.00	2	671	0.30%
2024/01/10	1	116.00	0	0.00	115.00	1	661	0.15%
2024/01/03	1	114.50	1	114.00	114.00	0	635	0.00%
2024/01/02	0	0.00	4	116.38	117.50	-4	627	-0.64%
2023/12/25	1	113.00	1	111.50	110.50	0	614	0.00%
2023/12/19	1	108.00	1	110.50	110.50	0	578	0.00%
2023/11/24	0	0.00	4	103.00	103.50	-4	608	-0.66%
2023/09/15	0	0.00	1	106.50	107.50	-1	2,118	-0.05%
2023/09/11	1	104.50	0	0.00	103.50	1	2,462	0.04%
2023/08/31	0	0.00	4	110.75	112.50	-4	2,686	-0.15%
2023/08/30	1	110.00	0	0.00	110.50	1	2,901	0.03%
2023/08/28	2	107.50	2	108.00	107.50	0	2,982	0.00%
2023/08/25	3	110.50	0	0.00	109.50	3	2,996	0.10%
2023/08/24	1	112.00	0	0.00	113.00	1	3,022	0.03%
2023/08/18	3	111.17	0	0.00	109.00	3	3,115	0.10%
2023/08/15	0	0.00	2	107.50	109.00	-2	3,184	-0.06%
2023/08/08	0	0.00	1	115.00	113.50	-1	3,388	-0.03%
2023/08/07	0	0.00	1	115.02	115.50	-1	3,394	-0.03%
2023/08/02	2	112.00	0	0.00	111.00	2	3,367	0.06%
2023/08/01	5	112.80	0	0.00	112.50	5	3,403	0.15%
2023/07/31	9	119.50	12	119.46	117.50	-3	3,353	-0.09%
2023/07/28	1	110.50	0	0.00	112.50	1	3,220	0.03%
2023/07/27	0	0.00	2	114.25	112.50	-2	3,182	-0.06%
2023/07/26	60	112.64	3	112.00	111.00	57	3,086	1.85%
2023/07/25	5	114.60	56	117.68	118.00	-51	2,854	-1.79%
2023/07/24	2	107.00	3	108.67	107.50	-1	2,701	-0.04%
2023/07/21	3	107.00	1	108.00	112.00	2	2,618	0.08%
2023/07/20	0	0.00	2.7	102.89	104.50	-2.7	2,535	-0.11%
2023/07/19	1	103.00	2	104.00	103.00	-1	2,511	-0.04%
2023/07/18	3	106.67	4	106.38	106.50	-1	2,489	-0.04%
2023/07/17	4	103.25	7	104.07	103.00	-3	2,446	-0.12%
2023/07/14	0	0.00	2	104.25	104.50	-2	2,435	-0.08%
2023/07/13	2	103.50	2	104.50	103.00	0	2,427	0.00%
2023/07/12	2	103.75	0	0.00	102.50	2	2,422	0.08%
2023/07/11	0	0.00	2	104.00	104.00	-2	2,412	-0.08%
2023/07/10	0.2	103.00	0	0.00	103.00	0.2	2,405	0.01%
2023/07/07	0.5	104.00	61	105.00	105.00	-60.5	2,388	-2.53%
2023/07/06	11	107.14	0	0.00	106.00	11	2,375	0.46%
2023/07/03	5	110.80	4	109.87	110.00	1	2,327	0.04%
2023/06/30	0	108.50	0	0.00	110.00	0	2,304	0.00%
2023/06/29	0	107.25	0	0.00	107.00	0	2,278	0.00%
2023/06/26	0	0.00	2	106.50	106.00	-2	2,201	-0.09%
2023/06/21	3	108.51	0	0.00	108.50	3	2,177	0.14%
2023/06/20	0	0.00	1	116.50	116.00	-1	2,124	-0.05%
2023/06/16	0	0.00	41	114.05	114.00	-41	2,014	-2.04%
2023/06/15	0	0.00	2.1	112.24	112.00	-2.1	1,879	-0.11%
2023/06/14	2	107.00	1	109.49	108.00	1	1,799	0.06%
2023/06/12	0	0.00	14	101.25	100.50	-14	1,659	-0.84%
2023/06/09	2	99.80	2	100.50	99.50	0	1,624	0.00%
2023/06/08	3	100.30	0	0.00	99.50	3	1,607	0.19%
2023/06/07	1	100.50	3	101.67	101.50	-2	1,583	-0.13%
2023/06/06	7	100.57	1	102.00	100.50	6	1,555	0.39%
2023/06/05	9	100.31	2	101.00	102.00	7	1,511	0.46%
2023/06/02	0	0.00	5	103.70	110.00	-5	1,283	-0.39%
2023/06/01	3	99.07	5	100.10	100.00	-2	1,212	-0.17%
2023/05/31	3	99.00	8	99.81	100.50	-5	1,195	-0.42%
2023/05/30	12	100.02	0.2	101.00	98.80	11.8	1,170	1.01%
2023/05/29	0	0.00	13	99.55	101.00	-13	1,133	-1.15%
2023/05/26	6	99.10	6	99.73	98.00	0	1,084	0.00%
2023/05/25	5	97.36	0	0.00	97.40	5	1,029	0.49%
2023/05/24	4	96.90	4	97.55	98.50	0	1,014	0.00%
2023/05/23	3	96.43	8	97.35	97.60	-5	992	-0.50%
2023/05/22	3	95.70	3	96.43	96.20	0	966	0.00%
2023/05/19	13	94.85	1	95.90	94.80	12	943	1.27%
2023/05/18	25	100.26	26	99.23	98.00	-1	881	-0.11%
2023/05/15	1	91.50	1	91.70	91.20	0	654	0.00%
2023/05/10	0	0.00	0.1	90.10	90.50	-0.1	557	-0.02%
2023/05/09	0	0.00	2	90.50	90.00	-2	540	-0.37%
2023/05/04	1	85.50	1	86.00	85.40	0	373	0.00%
2023/05/02	0	0.00	0.1	82.10	82.80	-0.1	327	-0.02%
2023/04/28	0.1	80.80	0	0.00	81.60	0.1	326	0.02%
2023/04/21	0.2	79.00	0	0.00	78.80	0.2	321	0.06%
2023/02/22	1	75.20	0	0.00	75.50	1	346	0.29%
2023/02/01	1	74.30	0	0.00	74.20	1	411	0.24%
2022/12/12	0	0.00	6	70.60	70.50	-6	376	-1.59%
2022/12/05	0	0.00	1	70.50	70.60	-1	357	-0.28%
2022/11/04	6	65.30	0	0.00	65.30	6	300	2.00%
2022/10/13	1	64.30	0	0.00	64.40	1	144	0.69%
2022/09/29	1	66.80	0	0.00	67.30	1	131	0.76%
2022/09/27	1	69.60	0	0.00	69.70	1	124	0.81%
2022/09/23	1	70.80	0	0.00	70.80	1	125	0.80%
2022/08/04	1	71.20	0	0.00	71.50	1	202	0.49%
2022/07/22	0	0.00	1	72.60	72.80	-1	208	-0.48%
2022/05/11	1	77.60	0	0.00	77.10	1	323	0.31%
2022/05/05	0	0.00	1.6	80.30	80.30	-1.6	325	-0.50%
2022/04/28	1	79.90	0	0.00	79.90	1	328	0.30%
2022/03/29	1	80.70	0	0.00	80.60	1	302	0.33%
2022/03/01	0	0.00	5	83.20	83.20	-5	289	-1.73%
2022/02/15	1	83.80	0	0.00	83.50	1	258	0.39%
2022/01/11	0	0.00	1	85.00	85.00	-1	257	-0.39%
2022/01/07	0	0.00	0	84.30	84.10	0	256	0.00%
2021/12/27	0	0.00	1.1	84.39	84.40	-1.1	267	-0.40%
2021/12/20	1	83.50	0	0.00	83.80	1	270	0.37%
2021/12/07	0	0.00	2	85.60	85.30	-2	228	-0.88%
2021/11/19	0	0.00	0.3	86.92	87.40	-0.3	221	-0.14%
2021/11/11	0	0.00	1	86.50	86.70	-1	212	-0.47%
2021/11/09	1	86.00	0	0.00	86.00	1	215	0.46%
2021/10/21	0.1	87.50	0	0.00	88.00	0.1	239	0.02%
2021/10/13	0	0.00	3	85.60	85.60	-3	264	-1.13%
2021/09/28	0.3	87.10	0	0.00	87.50	0.3	396	0.07%
2021/09/16	1	86.70	0	0.00	86.90	1	418	0.24%
2021/08/31	0	0.00	30	85.72	85.60	-30	424	-7.07%
2021/08/25	0	0.00	0.1	85.50	86.00	-0.1	432	-0.02%
2021/08/20	1	84.30	0	0.00	84.20	1	439	0.23%
2021/08/13	1	85.60	0	0.00	85.60	1	441	0.23%
2021/08/09	0.1	86.00	0	0.00	85.90	0.1	463	0.03%
2021/08/03	0	0.00	0.3	87.70	87.90	-0.3	506	-0.07%
2021/08/02	1	87.00	0	0.00	87.20	1	506	0.20%
2021/07/26	0.1	87.00	0	0.00	86.80	0.1	525	0.02%
2021/07/22	1	88.50	0	0.00	87.90	1	528	0.19%
2021/07/20	0	0.00	1	85.80	86.80	-1	521	-0.19%
2021/07/15	3	85.77	1	85.80	85.80	2	518	0.39%
2021/07/12	0.1	92.00	0	0.00	91.50	0.1	470	0.01%
2021/07/09	0	0.00	1	91.30	92.00	-1	464	-0.22%
2021/07/06	0.2	91.40	0	0.00	91.40	0.2	455	0.04%
2021/07/05	1	90.60	0	0.00	90.50	1	451	0.22%
2021/06/18	1	89.40	0	0.00	89.00	1	444	0.22%
2021/05/25	1	86.60	0	0.00	86.60	1	511	0.20%
2021/05/17	1	86.60	0	0.00	85.90	1	529	0.19%
2021/05/13	10	86.10	0	0.00	85.70	10	512	1.95%
2021/04/27	0	0.00	0.5	91.40	91.30	-0.5	498	-0.10%
2021/04/20	0.1	90.50	0	0.00	90.70	0.1	486	0.02%
2021/04/19	0.1	90.70	0	0.00	91.00	0.1	486	0.02%
2021/04/16	0	0.00	20	87.95	88.10	-20	475	-4.20%
2021/04/15	1	87.60	0.2	87.80	87.90	0.8	480	0.16%
2021/04/09	0	0.00	20	86.85	86.90	-20	485	-4.12%
2021/04/07	0	0.00	21	87.10	87.20	-21	485	-4.32%
2021/04/06	0	0.00	1	88.00	87.50	-1	484	-0.21%
2021/04/01	0	0.00	11	87.94	87.90	-11	485	-2.27%
2021/03/31	0	0.00	0.4	87.60	87.60	-0.4	489	-0.08%
2021/03/26	1	87.80	0.2	87.70	87.80	0.8	498	0.17%
2021/03/25	1	87.00	0.1	87.50	87.40	1	513	0.18%
2021/03/23	0	0.00	1	87.90	87.30	-1	553	-0.18%
2021/03/18	1.2	88.17	0.1	88.00	87.60	1.1	552	0.20%
2021/03/11	0	86.10	0	0.00	85.90	0	554	0.00%
2021/03/10	0	0.00	1	86.00	85.60	-1	552	-0.18%
2021/03/09	1	86.10	12	85.57	86.10	-11	549	-2.00%
2021/03/03	0.1	85.70	0	0.00	86.00	0.1	549	0.01%
2021/02/26	1	85.90	1	85.90	85.80	0	551	0.00%
2021/02/25	0.1	86.60	0	0.00	86.50	0.1	548	0.01%
2021/02/24	1	86.50	0	0.00	86.40	1	547	0.18%
2021/02/19	0	0.00	2	85.45	86.00	-2	539	-0.37%
2021/02/18	0.1	86.10	0	0.00	85.80	0.1	536	0.01%
2021/02/17	0	0.00	1	85.40	86.80	-1	532	-0.19%
2021/02/04	1	83.50	0	0.00	84.20	1	525	0.19%
2021/02/02	0	0.00	1	83.60	83.60	-1	527	-0.19%
2021/01/28	0	0.00	0.1	84.10	84.00	-0.1	515	-0.02%
2021/01/18	1	86.00	0	0.00	86.00	1	465	0.21%
2021/01/14	0	86.70	0	0.00	86.40	0	461	0.00%
2021/01/08	12	86.40	0	0.00	86.60	12	437	2.74%
2021/01/06	0	87.60	1	87.10	87.30	-1	426	-0.23%
2021/01/05	0	0.00	1	87.50	87.90	-1	417	-0.24%
2020/12/28	0	0.00	1	88.30	87.80	-1	417	-0.24%
2020/12/25	0.2	88.20	1	88.10	87.90	-0.9	413	-0.21%
2020/12/24	1	86.80	0	0.00	86.70	1	406	0.25%
2020/12/23	0	0.00	2.6	86.30	86.30	-2.6	403	-0.64%
2020/12/21	0	0.00	1	87.30	88.60	-1	404	-0.25%
2020/12/18	0	0.00	0.2	86.73	87.00	-0.2	391	-0.04%
2020/12/17	0.2	88.80	0	0.00	87.10	0.2	379	0.05%
2020/12/15	0.1	86.48	0	0.00	86.10	0.1	343	0.03%
2020/12/14	0.2	86.40	1	86.60	86.50	-0.8	334	-0.24%
2020/12/11	1	85.80	1	85.70	86.00	0	330	0.00%
2020/12/10	0.2	85.80	0	0.00	86.10	0.2	328	0.06%
2020/12/09	0.1	85.30	0	0.00	85.60	0.1	321	0.03%
2020/12/08	0.3	85.00	0	0.00	85.30	0.3	320	0.09%
2020/12/03	0	84.71	0	0.00	83.80	0	328	0.01%
2020/11/30	1	84.50	0	0.00	84.50	1	338	0.30%
2020/11/27	0.3	84.70	0	0.00	84.70	0.3	339	0.09%
2020/11/19	0.2	83.10	0	0.00	83.20	0.2	376	0.05%
2020/11/17	0.2	83.40	0	0.00	83.00	0.2	437	0.05%
2020/11/06	1	81.80	0	0.00	81.80	1	493	0.20%
2020/11/03	1	81.60	0	0.00	81.10	1	557	0.18%
2020/09/16	1	85.30	1	84.10	84.00	0	1,038	0.00%
2020/09/03	2	85.40	0	0.00	85.50	2	1,173	0.17%
2020/08/31	0	0.00	1	86.50	87.30	-1	1,200	-0.08%
2020/08/19	2	84.45	1	84.90	84.00	1	1,122	0.09%
2020/08/18	0	0.00	5	83.00	83.70	-5	1,105	-0.45%
2020/08/17	0	0.00	3	83.00	82.80	-3	1,100	-0.27%
2020/08/14	0	0.00	1	82.70	82.90	-1	1,100	-0.09%
2020/08/13	1	82.70	0	0.00	82.80	1	1,099	0.09%
2020/08/11	0	0.00	2	83.85	83.50	-2	1,092	-0.18%
2020/08/10	0	0.00	1	83.50	84.10	-1	1,091	-0.09%
2020/08/06	2	81.65	0.5	81.90	82.00	1.5	1,055	0.14%
2020/07/31	0	0.00	2	80.90	81.00	-2	1,112	-0.18%
2020/07/30	2	80.50	0	0.00	80.50	2	1,115	0.18%
2020/07/28	2	79.70	1	79.70	80.50	1	1,107	0.09%
2020/07/27	1	80.70	0	0.00	80.00	1	1,101	0.09%
2020/07/23	0	0.00	3	82.60	82.40	-3	1,087	-0.28%
2020/07/22	3	82.57	0	0.00	82.20	3	1,105	0.27%
2020/07/20	0	0.00	1	81.50	83.30	-1	1,080	-0.09%
2020/07/17	1	81.20	0	0.00	80.40	1	1,054	0.09%
2020/07/15	2	81.50	0	0.00	81.20	2	1,057	0.19%
2020/07/14	1	81.20	0	0.00	80.90	1	1,060	0.09%
2020/07/08	1	87.50	0	0.00	89.50	1	950	0.11%
2020/07/07	1	87.20	0	0.00	87.80	1	919	0.11%
2020/07/03	1	84.80	0	0.00	85.20	1	873	0.11%
2020/07/01	0	0.00	1	82.60	82.50	-1	844	-0.12%
2020/06/29	0	0.00	1	81.50	81.30	-1	840	-0.12%
2020/06/11	1	81.40	0	0.00	80.10	1	786	0.13%
2020/06/09	0	0.00	1	81.70	81.70	-1	815	-0.12%
2020/06/08	1	81.80	0	0.00	81.90	1	838	0.12%
2020/06/05	1	80.80	0	0.00	80.70	1	829	0.12%
2020/06/01	0	0.00	2	79.55	79.80	-2	831	-0.24%
2020/05/22	1	78.40	0	0.00	78.60	1	838	0.12%
2020/05/21	1	78.90	0	0.00	79.00	1	840	0.12%
2020/05/15	0	0.00	1	77.80	77.60	-1	848	-0.12%
2020/05/11	1	78.50	0	0.00	78.30	1	857	0.12%
2020/05/08	1	79.00	0	0.00	78.40	1	841	0.12%
2020/05/07	0	0.00	3.6	81.20	81.00	-3.6	802	-0.44%
2020/05/06	1	81.50	0	0.00	81.20	1	805	0.12%
2020/04/30	2	80.75	3	81.30	81.30	-1	820	-0.12%
2020/04/29	0	0.00	1	80.60	80.20	-1	827	-0.12%
2020/04/27	1	81.20	10	80.30	80.90	-9	873	-1.03%
2020/04/21	0	0.00	129	78.76	78.00	-129	933	-13.82%	大賣/鉅額交易
2020/04/17	0	0.00	2	79.25	79.20	-2	916	-0.22%
2020/04/16	1	78.60	0	0.00	78.20	1	907	0.11%
2020/04/15	42	77.00	1	76.90	79.20	41	900	4.55%
2020/04/13	1	76.10	0	0.00	75.90	1	874	0.11%
2020/04/10	57	75.52	0	0.00	75.80	57	872	6.54%
2020/04/09	30	75.60	2	75.85	75.20	28	870	3.22%
2020/04/07	0	0.00	1	75.80	75.70	-1	860	-0.12%
2020/04/06	0	0.00	3	74.70	75.40	-3	855	-0.35%
2020/04/01	0	0.00	4	73.80	74.00	-4	844	-0.47%
2020/03/31	1	73.50	2	73.70	73.60	-1	833	-0.12%
2020/03/30	0	0.00	7	72.73	73.00	-7	822	-0.85%
2020/03/27	0	0.00	3	73.30	73.00	-3	819	-0.37%
2020/03/20	0	0.00	1	72.20	71.80	-1	771	-0.13%
2020/03/19	2	67.75	2	66.55	67.00	0	755	0.00%
2020/03/18	0	0.00	14	72.87	71.60	-14	720	-1.94%
2020/03/17	1	72.30	1	73.70	72.90	0	706	0.00%
2020/03/16	6	74.83	0	0.00	74.50	6	690	0.87%
2020/03/13	6	71.18	11	72.15	74.40	-5	671	-0.74%
2020/03/12	12	76.02	0	0.00	75.50	12	643	1.86%
2020/03/09	1	78.90	0	0.00	78.60	1	592	0.17%
2020/03/03	0.2	80.90	0	0.00	81.00	0.2	584	0.04%
2020/02/05	1	79.20	0	0.00	78.90	1	508	0.20%
2020/02/03	2	79.75	0	0.00	80.00	2	510	0.39%
2020/01/20	0	0.00	1	82.60	82.40	-1	443	-0.23%
2020/01/17	1	79.10	5	80.16	81.90	-4	407	-0.98%
2020/01/14	4	75.80	0	0.00	76.00	4	357	1.12%
2020/01/08	1	73.80	0	0.00	74.30	1	371	0.27%
2020/01/06	1	74.50	0	0.00	74.50	1	372	0.27%
2019/12/26	2	75.50	1	75.50	75.30	1	371	0.27%
2019/12/24	0	0.00	0.2	75.00	75.20	-0.2	374	-0.06%
2019/11/29	0	0.00	1	74.70	74.70	-1	379	-0.26%
2019/11/18	1	75.50	0	0.00	75.20	1	367	0.27%
2019/11/15	0	0.00	1	75.20	75.10	-1	363	-0.27%
2019/11/12	0	0.00	1	74.60	74.50	-1	361	-0.28%
2019/11/04	1	76.20	0	0.00	76.00	1	367	0.27%
2019/10/15	1	73.30	0	0.00	73.40	1	368	0.27%
2019/09/27	0	0.00	1	73.60	73.00	-1	474	-0.21%
2019/09/20	1	72.90	0	0.00	72.90	1	508	0.20%
2019/08/22	2	73.10	0	0.00	72.90	2	667	0.30%
2019/07/25	21	71.87	10	71.80	71.90	11	880	1.25%
2019/07/23	1	72.40	0	0.00	72.40	1	865	0.12%
2019/07/19	10	73.70	0	0.00	72.50	10	859	1.16%
2019/07/11	0	0.00	4	73.00	73.80	-4	834	-0.48%
2019/07/10	0	0.00	9	76.97	77.30	-9	811	-1.11%
2019/07/08	10	76.90	0	0.00	76.80	10	779	1.28%
2019/07/05	1	77.10	0	0.00	76.90	1	777	0.13%
2019/07/04	2	77.10	0	0.00	76.90	2	774	0.26%
2019/06/13	4	73.93	0	0.00	74.50	4	777	0.51%
2019/06/11	0	0.00	0.5	73.20	73.10	-0.5	825	-0.07%
2019/06/04	0	0.00	5	73.76	73.60	-5	834	-0.60%
2019/06/03	0	0.00	1	76.10	76.30	-1	817	-0.12%
2019/05/31	1	74.60	0	0.00	75.00	1	804	0.12%
2019/05/23	2	74.30	0	0.00	74.90	2	747	0.27%
2019/05/17	10	73.50	0	0.00	72.70	10	689	1.45%
2019/05/15	0	0.00	2	72.60	72.00	-2	663	-0.30%
2019/05/14	2	71.50	0	0.00	71.60	2	642	0.31%
2019/05/10	2	70.50	0	0.00	70.00	2	629	0.32%
2019/05/08	0	0.00	1	69.20	69.70	-1	602	-0.17%
2019/04/24	3	67.50	0	0.00	67.60	3	565	0.53%
2019/02/11	0	0.00	2	64.60	65.00	-2	267	-0.75%
2019/01/22	2	63.90	0	0.00	63.80	2	253	0.79%
2019/01/16	0	0.00	2	63.55	63.00	-2	250	-0.80%
2019/01/11	0	0.00	1	63.00	62.80	-1	249	-0.40%
2018/12/12	0	0.00	1	62.00	62.10	-1	300	-0.33%
2018/12/06	0	0.00	2	61.40	61.40	-2	309	-0.65%
2018/11/30	1	62.70	0	0.00	63.10	1	317	0.31%
2018/11/26	2	61.90	0	0.00	61.70	2	331	0.60%
2018/11/09	0	0.00	5	61.10	61.90	-5	356	-1.40%
2018/11/02	0	0.00	1	63.00	62.80	-1	361	-0.28%
2018/10/12	0	0.00	10	61.34	61.70	-10	371	-2.69%
2018/10/05	0	0.00	20	62.77	62.50	-20	396	-5.05%
2018/09/14	0	0.00	1	65.30	65.50	-1	466	-0.21%
2018/09/12	1	64.40	0	0.00	64.60	1	466	0.21%
2018/08/17	0	0.00	2	63.30	62.90	-2	573	-0.35%
2018/07/20	1	61.80	0	0.00	61.70	1	568	0.18%
2018/07/19	0	0.00	2	62.00	61.70	-2	568	-0.35%
2018/07/13	0	0.00	1	66.90	66.90	-1	569	-0.18%
2018/07/11	2	66.80	0	0.00	66.60	2	539	0.37%
2018/06/28	0	0.00	1	65.10	64.70	-1	556	-0.18%
2018/06/25	30	66.55	1	66.50	66.40	29	578	5.01%
2018/06/08	1	66.40	1	66.60	66.30	0	708	0.00%
2018/06/06	7	67.46	1	67.40	67.50	6	709	0.85%
2018/06/04	0	0.00	1	67.10	67.20	-1	698	-0.14%
2018/06/01	0	0.00	1	68.70	67.00	-1	693	-0.14%
2018/05/31	1	66.30	0	0.00	66.90	1	650	0.15%
2018/05/28	1	64.60	0	0.00	64.80	1	611	0.16%
2018/05/17	1	64.30	0	0.00	64.20	1	623	0.16%
2018/05/10	0	0.00	1	64.60	64.70	-1	636	-0.16%
2018/04/30	0	0.00	1	64.00	64.20	-1	640	-0.16%
2018/04/26	2	63.60	0	0.00	62.90	2	655	0.31%
2018/04/19	1	64.10	0	0.00	63.90	1	674	0.15%
2018/03/30	1	64.10	0	0.00	64.10	1	643	0.16%
2018/03/26	1	63.40	0.2	62.70	62.70	0.8	587	0.14%
2018/03/23	0	0.00	0.2	62.00	62.00	-0.2	546	-0.04%
2018/03/15	1	61.50	0	0.00	61.60	1	488	0.20%
2018/03/13	0	0.00	1	60.80	60.50	-1	472	-0.21%
2018/03/05	1	59.50	0	0.00	59.90	1	489	0.20%
2018/03/01	0	0.00	0.2	60.50	60.50	-0.2	499	-0.05%
2018/01/17	0	0.00	1	61.80	61.50	-1	594	-0.17%