精元 (2387)-永豐金-松山券商分點個股進出

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

精元

(2387)

可現股當沖

股價
63.2
漲跌
▲0.5
漲幅
+0.80%
成交量
1,229張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(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

精元 (2387)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/11/20	0	0.00	170	62.67	62.70	-170	862	-19.71%	大賣/鉅額交易
2024/11/19	0	0.00	284	62.96	63.30	-284	842	-33.71%	大賣/鉅額交易
2024/11/15	1	64.50	1	62.60	62.20	0	804	0.00%
2024/11/13	0	0.00	5	60.20	60.30	-5	665	-0.75%
2024/11/12	0	0.00	10	58.80	59.70	-10	634	-1.58%
2024/11/11	10	56.75	20	56.24	58.20	-10	592	-1.69%
2024/10/23	0	0.00	0.6	57.00	57.00	-0.6	709	-0.09%
2024/10/22	0	0.00	0.3	57.20	57.20	-0.3	714	-0.04%
2024/10/16	0	0.00	5	56.40	56.10	-5	743	-0.67%
2024/10/14	25	55.32	0	0.00	55.40	25	744	3.36%
2024/10/09	5	57.00	0	0.00	56.10	5	750	0.67%
2024/09/30	0	0.00	52	56.00	55.90	-52	878	-5.92%
2024/09/09	0	0.00	20	57.24	58.10	-20	908	-2.20%
2024/09/03	0	0.00	5	59.00	58.90	-5	919	-0.54%
2024/08/28	40	59.96	0	0.00	59.60	40	934	4.28%
2024/08/27	5	59.30	0	0.00	59.70	5	938	0.53%
2024/08/23	5	59.70	0	0.00	59.80	5	945	0.53%
2024/08/22	23	60.13	4	60.35	59.80	19	947	2.01%
2024/08/21	23	59.20	3	59.30	58.90	20	942	2.12%
2024/08/20	17	59.64	0	0.00	59.10	17	945	1.80%
2024/08/19	134	59.51	2	60.10	60.10	132	954	13.83%	大買/鉅額交易
2024/08/15	0	0.00	6	58.45	58.50	-6	924	-0.65%
2024/08/14	0	0.00	1	58.60	58.30	-1	929	-0.11%
2024/08/13	0	0.00	24	59.01	58.80	-24	931	-2.58%
2024/08/12	7	57.70	0	0.00	57.60	7	913	0.77%
2024/08/09	21	57.02	1	56.70	57.00	20	900	2.22%
2024/08/02	2	57.40	20	57.95	56.70	-18	903	-1.99%
2024/08/01	20	55.20	0	0.00	56.20	20	887	2.25%
2024/07/30	51	53.72	0	0.00	54.30	51	901	5.66%
2024/07/22	60	54.19	0	0.00	54.70	60	907	6.61%
2024/07/19	1	56.90	66	56.00	55.50	-65	900	-7.22%
2024/07/16	166	58.79	26	59.10	58.90	140	903	15.49%	大買/鉅額交易
2024/07/12	0	0.00	10	56.82	57.70	-10	903	-1.11%
2024/07/11	34	56.70	0	0.00	56.90	34	903	3.76%
2024/07/10	0	0.00	1	57.00	56.50	-1	930	-0.11%
2024/07/09	2	57.20	8	57.39	56.50	-6	931	-0.64%
2024/07/08	10	59.78	0	0.00	59.70	10	885	1.13%
2024/07/05	5	60.50	0	0.00	60.50	5	878	0.57%
2024/06/27	2	60.50	0	0.00	60.40	2	906	0.22%
2024/06/20	0	0.00	1	60.00	59.80	-1	1,032	-0.10%
2024/06/19	1	59.80	1	59.80	59.80	0	1,103	0.00%
2024/06/13	1	60.30	1	60.40	60.30	0	1,210	0.00%
2024/06/12	2	60.00	1	60.00	60.10	1	1,219	0.08%
2024/06/11	1	59.80	1	60.30	59.80	0	1,230	0.00%
2024/06/07	1	60.70	1	61.00	60.70	0	1,257	0.00%
2024/06/05	1	60.90	1	61.20	60.90	0	1,302	0.00%
2024/06/03	1	61.10	1	61.60	61.10	0	1,375	0.00%
2024/05/31	1	61.10	1	61.50	61.10	0	1,416	0.00%
2024/05/29	1	62.00	1	62.40	62.00	0	1,460	0.00%
2024/05/27	1	62.30	3	62.33	62.30	-2	1,500	-0.13%
2024/05/24	1	61.10	1	60.50	61.10	0	1,531	0.00%
2024/05/23	5	61.60	0	0.00	60.90	5	1,611	0.31%
2024/05/22	1	62.40	1	62.20	62.40	0	1,631	0.00%
2024/05/21	1	62.00	1	62.30	62.00	0	1,665	0.00%
2024/05/20	1	62.60	1	63.30	62.60	0	1,691	0.00%
2024/05/15	1	62.30	1	62.80	62.30	0	1,865	0.00%
2024/05/14	1	62.20	3	62.27	62.20	-2	1,920	-0.10%
2024/05/13	1	62.20	1	63.80	62.20	0	1,921	0.00%
2024/05/10	3	63.23	1	64.30	63.20	2	1,921	0.10%
2024/05/09	1	63.00	1	64.10	63.00	0	1,914	0.00%
2024/05/08	1	63.90	2	63.35	63.90	-1	1,899	-0.05%
2024/05/06	1	62.80	1	63.00	62.80	0	1,880	0.00%
2024/05/03	1	62.20	1	62.80	62.20	0	1,877	0.00%
2024/05/02	1	62.40	1	62.40	62.40	0	1,869	0.00%
2024/04/30	1	61.70	1	62.00	61.70	0	1,863	0.00%
2024/04/29	1	61.70	1	61.70	61.70	0	1,868	0.00%
2024/04/26	1	60.70	1	60.80	60.70	0	1,874	0.00%
2024/04/25	1	60.60	1	60.00	60.60	0	1,879	0.00%
2024/04/24	1	60.30	1	59.90	60.30	0	1,887	0.00%
2024/04/23	1	59.40	1	59.30	59.40	0	1,895	0.00%
2024/04/16	1	59.50	1	59.50	59.40	0	1,939	0.00%
2024/04/11	6	61.80	1	61.70	62.10	5	2,036	0.25%
2024/04/10	1	63.20	6	63.52	62.70	-5	2,056	-0.24%
2024/04/09	6	62.25	0	0.00	61.90	6	2,057	0.29%
2024/04/02	3	63.63	1	64.50	63.60	2	2,080	0.10%
2024/04/01	1	64.50	3	64.67	64.50	-2	2,109	-0.09%
2024/03/28	0	0.00	150	63.72	63.70	-150	2,119	-7.08%	大賣/鉅額交易
2024/03/26	53	63.60	50	63.08	63.00	3	2,217	0.14%
2024/03/25	150	66.54	10	66.60	66.10	140	2,399	5.83%	大買/鉅額交易
2024/03/22	0	0.00	6.3	66.01	65.80	-6.3	2,405	-0.26%
2024/03/21	1	63.80	1	64.30	64.60	0	2,363	0.00%
2024/03/20	2	63.60	6	63.68	63.60	-4	2,403	-0.17%
2024/03/19	0.3	61.60	3	61.80	62.00	-2.7	2,706	-0.10%
2024/03/15	0	0.00	1	60.60	60.00	-1	3,015	-0.03%
2024/03/14	6	60.43	0	0.00	60.00	6	3,023	0.20%
2024/03/13	8	60.90	0	0.00	60.30	8	3,032	0.26%
2024/03/12	0	0.00	0.1	62.40	61.70	-0.1	3,022	0.00%
2024/03/11	1	62.00	2.1	62.22	61.30	-1.1	3,028	-0.04%
2024/03/08	1	64.50	47	62.97	63.00	-46	3,023	-1.52%
2024/03/07	4	64.73	1	64.00	64.90	3	2,993	0.10%
2024/03/06	5	65.02	3.1	64.95	64.70	1.9	2,991	0.06%
2024/03/05	1	64.20	1	64.50	64.60	0	2,959	0.00%
2024/03/04	0.1	64.20	0	0.00	64.10	0.1	2,941	0.00%
2024/03/01	0.1	63.90	1	64.10	63.90	-1	2,921	-0.03%
2024/02/29	0	0.00	1	63.60	64.30	-1	2,931	-0.03%
2024/02/27	2	65.55	1	63.90	64.00	1	2,922	0.03%
2024/02/26	1.1	63.53	4.1	64.33	64.80	-3	2,903	-0.10%
2024/02/23	0.1	62.50	4	62.55	61.90	-4	2,833	-0.14%
2024/02/22	1	62.90	3	62.83	62.90	-2	2,831	-0.07%
2024/02/21	1	62.40	0	0.00	62.00	1	2,847	0.04%
2024/02/20	1	61.70	1	61.90	61.40	0	2,877	0.00%
2024/02/19	0	0.00	3	62.10	62.30	-3	2,895	-0.10%
2024/02/16	2	61.85	5	61.90	61.70	-3	2,911	-0.10%
2024/02/15	0	0.00	5	57.90	59.50	-5	2,838	-0.18%
2024/02/05	0	0.00	2	57.00	57.20	-2	3,016	-0.07%
2024/02/02	0	0.00	1	56.90	56.90	-1	3,166	-0.03%
2024/01/31	0	0.00	2	56.40	56.30	-2	3,156	-0.06%
2024/01/29	0	0.00	1	56.90	56.80	-1	3,167	-0.03%
2024/01/26	0	0.00	4	56.75	56.60	-4	3,178	-0.13%
2024/01/24	0	0.00	8	57.14	57.10	-8	3,194	-0.25%
2024/01/23	2	56.80	0	0.00	56.80	2	3,219	0.06%
2024/01/18	0	0.00	1	55.20	55.30	-1	3,204	-0.03%
2024/01/16	0	0.00	2	56.80	56.80	-2	3,177	-0.06%
2024/01/15	0	0.00	2	56.90	57.10	-2	3,170	-0.06%
2024/01/11	92	56.67	5	56.74	56.80	87	3,161	2.75%
2024/01/09	2	57.80	33	58.61	58.50	-31	3,128	-0.99%
2024/01/08	12	59.16	0	0.00	57.80	12	3,119	0.38%
2024/01/05	3	58.40	3	59.67	59.20	0	3,063	0.00%
2024/01/04	1	58.00	61	57.42	57.70	-60	2,995	-2.00%
2024/01/02	0	0.00	1	59.80	59.50	-1	2,947	-0.03%
2023/12/29	0	0.00	1	59.60	59.40	-1	2,931	-0.03%
2023/12/26	0	0.00	1	58.70	58.60	-1	2,870	-0.03%
2023/12/25	1	58.20	5	58.10	58.10	-4	2,862	-0.14%
2023/12/22	20.1	60.58	9	59.40	59.30	11.1	2,838	0.39%
2023/12/20	47	60.56	48	60.63	60.20	-1	2,720	-0.04%
2023/12/19	1	56.90	1	58.10	58.40	0	2,501	0.00%
2023/12/18	0	0.00	3	58.40	58.10	-3	2,467	-0.12%
2023/12/15	20	59.31	22	59.11	58.50	-2	2,461	-0.08%
2023/12/14	44	60.68	44	61.49	59.50	0	2,421	0.00%
2023/12/13	157	59.18	138.1	61.34	62.80	18.9	2,101	0.90%	大買/大賣/
2023/12/12	22	56.65	3	56.80	57.10	19	1,811	1.05%
2023/12/11	5	56.60	1	57.00	56.60	4	1,864	0.21%
2023/12/08	10	57.00	9	57.14	57.00	1	2,017	0.05%
2023/12/07	0	0.00	5	57.10	56.60	-5	2,007	-0.25%
2023/12/06	60	56.05	3	55.90	56.80	57	2,014	2.83%
2023/12/05	1	55.20	255	54.89	55.10	-254	2,039	-12.45%	大賣/鉅額交易
2023/12/04	8	56.20	0	0.00	56.20	8	2,025	0.40%
2023/12/01	8	55.88	26	55.87	55.70	-18	2,039	-0.88%
2023/11/29	0	0.00	62	55.31	54.90	-62	2,047	-3.03%
2023/11/28	0	0.00	30	55.33	55.30	-30	2,046	-1.47%
2023/11/27	7	55.41	340	54.43	54.50	-333	2,043	-16.30%	大賣/鉅額交易
2023/11/21	1	56.00	2	56.50	56.40	-1	2,006	-0.05%
2023/11/20	0	0.00	3	57.43	56.70	-3	1,992	-0.15%
2023/11/17	0	0.00	0.1	58.00	58.20	-0.1	1,951	0.00%
2023/11/16	0	0.00	1	57.00	56.80	-1	1,896	-0.05%
2023/11/15	1	56.80	4	56.50	56.40	-3	1,861	-0.16%
2023/11/14	17	55.69	1	55.80	56.20	16	1,814	0.88%
2023/11/13	6.2	56.87	4.3	57.10	55.90	1.8	1,779	0.10%
2023/11/10	12	53.78	8	53.55	53.70	4	1,556	0.26%
2023/11/09	8	49.70	0	0.00	50.00	8	1,440	0.56%
2023/11/06	0	0.00	0.1	50.00	50.20	-0.1	1,544	-0.01%
2023/11/03	0	0.00	2	50.25	49.75	-2	1,532	-0.13%
2023/11/02	1	49.80	0	0.00	50.10	1	1,517	0.07%
2023/11/01	3	49.75	10	49.90	49.75	-7	1,507	-0.46%
2023/10/31	0.1	49.60	0	0.00	49.40	0.1	1,496	0.01%
2023/10/25	0	0.00	4	48.00	48.10	-4	1,475	-0.27%
2023/10/24	0	0.00	3	47.75	47.70	-3	1,480	-0.20%
2023/10/23	5	47.13	0	0.00	47.05	5	1,492	0.34%
2023/10/20	0	0.00	1	46.95	47.30	-1	1,516	-0.07%
2023/10/19	0	0.00	10	47.60	48.00	-10	1,520	-0.66%
2023/10/18	0	0.00	12	48.20	48.60	-12	1,521	-0.79%
2023/10/12	33	47.50	0	0.00	48.15	33	1,522	2.17%
2023/10/11	30	47.95	0	0.00	47.95	30	1,522	1.97%
2023/10/06	36	47.63	1	47.85	47.35	35	1,528	2.29%
2023/10/05	39	48.46	0	0.00	48.10	39	1,551	2.51%
2023/10/04	7	46.72	0	0.00	47.40	7	1,598	0.44%
2023/10/03	13	47.53	0	0.00	47.35	13	1,653	0.79%
2023/10/02	0	0.00	1	47.80	47.80	-1	1,690	-0.06%
2023/09/28	30	47.35	0	0.00	47.25	30	1,750	1.71%
2023/09/27	15	46.83	0	0.00	47.35	15	1,777	0.84%
2023/09/26	21	47.05	0	0.00	47.10	21	1,786	1.18%
2023/09/25	0	0.00	2	48.55	48.50	-2	1,777	-0.11%
2023/09/22	2	48.00	0	0.00	48.00	2	1,775	0.11%
2023/09/21	1	48.20	0	0.00	48.55	1	1,765	0.06%
2023/09/19	1	50.50	2	50.60	50.80	-1	1,731	-0.06%
2023/09/18	2	52.20	0	0.00	51.80	2	1,705	0.12%
2023/09/15	0	0.00	1	50.70	51.50	-1	1,666	-0.06%
2023/09/14	3	51.03	20	51.50	51.30	-17	1,639	-1.04%
2023/09/13	3	50.77	71	50.87	50.80	-68	1,572	-4.33%
2023/09/12	0.3	47.60	0	0.00	47.70	0.3	1,405	0.02%
2023/09/11	0	0.00	3	47.88	46.85	-3	1,392	-0.22%
2023/09/08	0	0.00	9	47.81	48.15	-9	1,370	-0.66%
2023/09/06	2	46.30	18	46.13	46.80	-16	1,314	-1.22%
2023/09/04	2	44.20	3	44.32	44.30	-1	1,250	-0.08%
2023/09/01	3	44.28	0	0.00	44.30	3	1,249	0.24%
2023/08/30	2	44.13	0	0.00	44.50	2	1,250	0.16%
2023/08/29	8	44.36	0	0.00	44.25	8	1,250	0.64%
2023/08/28	49	45.05	0	0.00	44.50	49	1,247	3.93%
2023/08/18	0	0.00	1	45.10	45.00	-1	1,191	-0.08%
2023/08/17	1	45.15	6	44.93	45.15	-5	1,181	-0.42%
2023/08/15	5	44.85	36	44.40	44.55	-31	1,150	-2.69%
2023/08/14	23	44.04	22	43.53	43.35	1	1,113	0.09%
2023/08/11	2	43.85	61	43.78	43.90	-59	1,083	-5.44%
2023/08/09	0	0.00	10	42.95	42.65	-10	1,011	-0.99%
2023/08/08	9	42.45	0	0.00	42.70	9	1,039	0.87%
2023/08/07	60	42.27	0	0.00	42.60	60	1,133	5.29%
2023/08/02	40	41.68	0	0.00	41.55	40	1,347	2.97%
2023/08/01	20	41.58	0	0.00	42.25	20	1,348	1.48%
2023/07/31	20	43.02	0	0.00	42.35	20	1,345	1.49%
2023/07/28	30	42.05	0	0.00	42.95	30	1,361	2.20%
2023/07/26	0	0.00	20	43.55	43.25	-20	1,403	-1.42%
2023/07/25	2	42.90	2	43.25	43.20	0	1,396	0.00%
2023/07/24	25	41.00	0	0.00	42.30	25	1,386	1.80%
2023/07/18	21	41.20	0	0.00	41.10	21	1,389	1.51%
2023/07/17	45	41.30	4	41.80	42.15	41	1,396	2.94%
2023/07/14	30	41.15	0	0.00	40.75	30	1,375	2.18%
2023/07/13	50	41.34	0	0.00	41.20	50	1,378	3.63%
2023/07/12	300	41.60	0	0.00	41.95	300	1,396	21.49%	大買/鉅額交易
2023/07/11	0	0.00	1	41.50	40.85	-1	1,409	-0.07%
2023/07/10	5	45.03	10	44.95	44.95	-5	1,380	-0.36%
2023/07/07	20	44.65	0	0.00	44.65	20	1,341	1.49%
2023/07/06	0	0.00	3	45.57	45.50	-3	1,313	-0.23%
2023/07/05	0	0.00	4	45.20	45.10	-4	1,253	-0.32%
2023/07/03	0	0.00	2	44.10	44.20	-2	1,218	-0.16%
2023/06/26	10	43.05	2	43.15	43.35	8	1,279	0.63%
2023/06/20	10	43.10	0	0.00	43.30	10	1,319	0.76%
2023/06/12	1	42.45	0	0.00	42.40	1	1,447	0.07%
2023/06/08	10	42.10	0	0.00	41.80	10	1,437	0.70%
2023/05/30	2	41.80	0	0.00	41.25	2	1,452	0.14%
2023/05/29	0	0.00	3	41.15	41.50	-3	1,443	-0.21%
2023/05/16	3	40.55	0	0.00	40.25	3	1,391	0.22%
2023/05/12	5	40.49	4	40.03	40.80	1	1,374	0.07%
2023/05/11	5	40.60	0	0.00	40.00	5	1,346	0.37%
2023/05/10	133	42.93	122	42.75	42.80	11	1,252	0.88%	大買/大賣/
2023/05/09	2	46.95	0	0.00	47.45	2	1,109	0.18%
2023/05/03	0	0.00	4	45.40	45.35	-4	1,000	-0.40%
2023/04/27	0	0.00	4	44.03	44.25	-4	932	-0.43%
2023/04/26	0	0.00	1	43.70	43.60	-1	915	-0.11%
2023/04/25	3	43.20	0	0.00	43.25	3	909	0.33%
2023/04/20	3	44.50	0	0.00	44.30	3	876	0.34%
2023/04/17	1	44.75	1	44.85	44.95	0	831	0.00%
2023/04/14	0	0.00	3	45.85	45.80	-3	795	-0.38%
2023/04/13	1	45.20	0	0.00	45.15	1	752	0.13%
2023/04/12	3	44.55	2	44.68	45.00	1	725	0.14%
2023/04/11	1	44.50	1	44.50	44.45	0	701	0.00%
2023/04/06	0	0.00	1	44.50	44.45	-1	679	-0.15%
2023/03/31	0	0.00	10	44.30	44.30	-10	671	-1.49%
2023/03/30	1	44.50	0	0.00	44.15	1	660	0.15%
2023/03/28	11	43.56	3	43.55	43.50	8	634	1.26%
2023/03/27	1	44.20	1	44.60	44.40	0	606	0.00%
2023/03/24	2	44.45	0	0.00	44.10	2	585	0.34%
2023/03/23	2	43.80	2	43.75	43.80	0	568	0.00%
2023/03/22	1	43.70	0	0.00	43.60	1	554	0.18%
2023/03/21	4	43.35	8	42.56	43.55	-4	520	-0.77%
2023/03/20	7	41.95	0	0.00	42.05	7	463	1.51%
2023/01/10	4	38.20	0	0.00	38.00	4	657	0.61%
2023/01/09	0	0.00	3	38.80	38.80	-3	651	-0.46%
2023/01/05	1	38.45	0	0.00	38.60	1	672	0.15%
2022/12/29	0	0.00	0	38.00	37.85	0	684	0.00%
2022/12/13	0	0.00	18	40.82	40.85	-18	824	-2.18%
2022/12/01	0	0.00	7	40.55	40.60	-7	1,010	-0.69%
2022/11/29	0	0.00	1	41.50	41.55	-1	988	-0.10%
2022/11/17	0	0.00	2	40.55	40.65	-2	1,008	-0.20%
2022/11/16	0	0.00	8	40.50	40.60	-8	1,001	-0.80%
2022/11/15	18	40.35	1	40.35	40.40	17	994	1.71%
2022/11/14	0	40.35	0	0.00	40.35	0	984	0.00%
2022/11/11	8	40.24	0	0.00	40.25	8	980	0.82%
2022/11/10	0	0.00	120	40.17	40.25	-120	954	-12.58%	大賣/鉅額交易
2022/11/09	120	39.52	0	0.00	39.85	120	917	13.08%	大買/鉅額交易
2022/09/27	1	36.60	0	0.00	37.35	1	1,242	0.08%
2022/09/23	0	0.00	2	38.05	38.05	-2	1,232	-0.16%
2022/09/21	3	40.02	0	0.00	39.60	3	1,208	0.25%
2022/09/20	6	41.50	3	40.75	40.85	3	1,180	0.25%
2022/09/19	2	41.35	0	0.00	41.60	2	1,142	0.18%
2022/09/16	1	40.90	1	40.55	40.80	0	1,105	0.00%
2022/09/15	2	40.48	0	0.00	40.40	2	1,070	0.19%
2022/09/14	1	39.00	0	0.00	40.25	1	1,041	0.10%
2022/09/13	0	0.00	1	40.05	39.80	-1	1,021	-0.10%
2022/09/12	3	39.80	3	39.55	39.55	0	979	0.00%
2022/09/08	1	39.00	1	39.50	39.10	0	962	0.00%
2022/08/29	4	37.31	5	37.54	37.55	-1	882	-0.11%
2022/08/26	93	39.97	92	39.05	38.65	1	876	0.11%
2022/08/18	0	0.00	2	37.50	37.70	-2	820	-0.24%
2022/08/15	1	36.80	0	0.00	37.60	1	804	0.12%
2022/08/12	3	38.20	4	38.13	38.10	-1	787	-0.13%
2022/08/11	22	38.37	26	38.13	38.10	-4	780	-0.51%
2022/08/10	3	40.07	11	39.59	41.10	-8	728	-1.10%
2022/08/05	1	37.30	0	0.00	37.30	1	620	0.16%
2022/07/15	2	38.35	0	0.00	38.40	2	500	0.40%
2022/07/05	0	0.00	1	33.65	34.10	-1	352	-0.28%
2022/06/17	5	35.50	0	0.00	35.50	5	373	1.34%
2022/05/09	1	35.30	0	0.00	35.20	1	423	0.24%
2022/05/04	5	36.95	0	0.00	37.00	5	417	1.20%
2022/04/26	1	38.25	0	0.00	37.90	1	433	0.23%
2022/04/22	0	0.00	10	39.34	39.25	-10	429	-2.33%
2022/04/21	0	0.00	2	39.20	39.10	-2	434	-0.46%
2022/04/14	0	0.00	8	41.08	41.20	-8	460	-1.74%
2022/04/01	1	41.20	0	0.00	41.55	1	684	0.15%
2022/03/30	4	42.50	1	43.40	42.25	3	701	0.43%
2022/03/28	1	41.10	0	0.00	42.15	1	707	0.14%
2022/03/24	7	41.91	0	0.00	41.95	7	728	0.96%
2022/03/23	1	42.00	3	42.33	42.00	-2	729	-0.27%
2022/03/22	0	0.00	3	41.83	42.00	-3	726	-0.41%
2022/03/21	0	0.00	1	41.60	41.45	-1	738	-0.14%
2022/03/16	0	0.00	55	39.77	40.20	-55	806	-6.82%
2022/03/11	0	0.00	5	40.60	40.60	-5	1,140	-0.44%
2022/03/10	0	0.00	20	40.65	40.75	-20	1,154	-1.73%
2022/03/09	0	0.00	10	39.70	39.55	-10	1,164	-0.86%
2022/03/08	0	0.00	60	38.75	38.90	-60	1,186	-5.06%
2022/03/07	7	39.51	250	39.08	38.90	-243	1,244	-19.52%	大賣/鉅額交易
2022/03/04	8	41.03	0	0.00	40.85	8	1,273	0.63%
2022/02/25	1	40.80	0	0.00	40.60	1	1,294	0.08%
2022/02/24	0	0.00	23	41.60	40.40	-23	1,294	-1.78%
2022/02/17	0	0.00	17	43.66	43.50	-17	1,301	-1.31%
2022/02/14	2	43.45	0	0.00	43.50	2	1,307	0.15%
2022/02/09	0	0.00	5	44.80	44.90	-5	1,305	-0.38%
2022/02/07	2	43.40	0	0.00	44.00	2	1,301	0.15%
2022/01/25	8	43.34	0	0.00	43.15	8	1,297	0.62%
2022/01/21	10	44.80	0	0.00	44.80	10	1,295	0.77%
2022/01/20	9	45.75	0	0.00	45.80	9	1,285	0.70%
2022/01/18	1	45.95	0	0.00	46.00	1	1,280	0.08%
2022/01/17	0	0.00	1	45.55	45.75	-1	1,278	-0.08%
2022/01/13	3	45.98	0	0.00	45.95	3	1,282	0.23%
2022/01/12	8	46.82	0	0.00	46.30	8	1,298	0.62%
2022/01/11	0	0.00	10	47.14	46.80	-10	1,300	-0.77%
2022/01/10	43	46.70	0	0.00	46.95	43	1,293	3.32%
2022/01/06	21	46.90	0	0.00	47.00	21	1,279	1.64%
2022/01/05	20	48.01	0	0.00	47.65	20	1,272	1.57%
2022/01/04	0	0.00	3	49.00	48.80	-3	1,248	-0.24%
2022/01/03	1	48.85	0	0.00	48.85	1	1,180	0.08%
2021/12/24	10	44.45	0	0.00	44.45	10	1,080	0.93%
2021/12/23	10	45.00	0	0.00	45.00	10	1,067	0.94%
2021/12/20	20	44.60	0	0.00	44.40	20	1,046	1.91%
2021/12/16	20	45.60	0	0.00	45.50	20	1,043	1.92%
2021/12/14	60	45.14	10.1	45.80	44.95	49.9	1,025	4.87%
2021/12/13	20	46.50	3	46.50	46.50	17	1,005	1.69%
2021/12/09	0.1	49.30	0	0.00	48.75	0.1	964	0.01%
2021/12/08	4	49.23	2	49.10	49.30	2	929	0.22%
2021/12/07	35	50.29	147	49.92	50.30	-112	800	-14.00%	大賣/鉅額交易
2021/12/06	29	46.01	0	0.00	45.80	29	632	4.58%
2021/12/03	33	46.50	0	0.00	46.45	33	626	5.27%
2021/12/02	1	46.55	0	0.00	45.90	1	615	0.16%
2021/12/01	2	46.60	6	46.96	46.95	-4	594	-0.67%
2021/11/30	30	43.31	21	46.23	46.40	9	534	1.68%
2021/11/29	10	42.80	0	0.00	42.60	10	493	2.03%
2021/11/26	1	43.35	0	0.00	42.95	1	498	0.20%
2021/11/25	52	44.20	0	0.00	44.25	52	490	10.59%
2021/11/23	6	43.35	0	0.00	43.00	6	484	1.24%
2021/11/17	20	43.78	3	44.50	44.35	17	495	3.43%
2021/11/10	1	43.75	0	0.00	43.35	1	606	0.16%
2021/11/09	3	43.70	0	0.00	43.75	3	622	0.48%
2021/11/08	65	43.07	0	0.00	43.10	65	636	10.21%
2021/11/04	5	43.30	0	0.00	42.95	5	686	0.73%
2021/11/02	26	43.70	0	0.00	43.00	26	717	3.62%
2021/11/01	64	43.17	0	0.00	43.10	64	728	8.78%
2021/10/21	0	0.00	1	44.75	45.95	-1	967	-0.10%
2021/10/15	0	0.00	2	43.00	42.85	-2	1,344	-0.15%
2021/10/07	2	43.90	1	44.15	44.45	1	1,439	0.07%
2021/09/23	0	0.00	1	44.60	45.90	-1	1,587	-0.06%
2021/09/22	1	44.10	0	45.00	43.80	1	1,587	0.06%
2021/09/10	0	0.00	9	45.78	46.00	-9	1,627	-0.55%
2021/09/06	4	48.70	0	0.00	48.00	4	1,648	0.24%
2021/09/01	2	48.70	0	0.00	48.85	2	1,647	0.12%
2021/08/30	0	0.00	10	47.30	47.55	-10	1,672	-0.60%
2021/08/26	0	47.20	0	0.00	47.20	0	1,771	0.00%
2021/08/25	1	47.85	0	0.00	48.00	1	1,771	0.06%
2021/08/20	0	0.00	2	46.33	46.60	-2	1,786	-0.11%
2021/08/19	1	47.20	1	46.60	46.60	0	1,782	0.00%
2021/08/18	3	47.25	3	48.70	48.85	0	1,765	0.00%
2021/08/17	1	49.00	0	0.00	47.85	1	1,753	0.06%
2021/08/16	6	47.72	7	47.55	48.45	-1	1,748	-0.06%
2021/08/12	0	0.00	1	51.00	50.60	-1	1,713	-0.06%
2021/08/11	0	0.00	7	51.50	51.00	-7	1,714	-0.41%
2021/08/10	4	51.90	2	51.70	51.70	2	1,732	0.12%
2021/08/09	0	0.00	1	55.00	54.10	-1	1,728	-0.06%
2021/08/04	0	0.00	13	57.10	56.80	-13	1,794	-0.72%
2021/08/03	1	57.90	2	57.40	57.40	-1	1,800	-0.06%
2021/08/02	0	0.00	3	56.50	56.40	-3	1,790	-0.17%
2021/07/30	6	56.72	0	0.00	55.30	6	1,777	0.34%
2021/07/29	2	54.70	0	0.00	54.50	2	1,735	0.12%
2021/07/28	8	55.96	10	55.61	55.80	-2	1,734	-0.12%
2021/07/27	1	57.70	0	0.00	57.60	1	1,731	0.06%
2021/07/26	11	58.70	40	58.43	57.90	-29	1,699	-1.71%
2021/07/23	60	58.68	113	58.88	59.10	-53	1,619	-3.27%	大賣/
2021/07/22	109	57.38	1	57.20	57.50	108	1,426	7.57%	大買/鉅額交易
2021/07/16	0	0.00	1	55.00	54.60	-1	1,341	-0.07%
2021/07/15	0	0.00	1	55.10	55.00	-1	1,344	-0.07%
2021/07/14	5	53.84	0	0.00	54.00	5	1,312	0.38%
2021/07/13	4	53.58	0	0.00	52.50	4	1,298	0.31%
2021/07/09	3	50.70	0	0.00	50.50	3	1,229	0.24%
2021/07/07	0	0.00	104	51.11	51.10	-104	1,265	-8.22%	大賣/鉅額交易
2021/07/06	2	52.30	0	0.00	52.00	2	1,276	0.16%
2021/06/30	0	0.00	55	53.08	53.20	-55	1,330	-4.13%
2021/06/23	3	54.30	0	0.00	54.60	3	1,392	0.22%
2021/06/17	3	54.50	0	0.00	54.50	3	1,692	0.18%
2021/06/16	2	55.60	0	0.00	54.70	2	1,755	0.11%
2021/06/15	0	0.00	2	55.70	55.90	-2	1,798	-0.11%
2021/06/08	40	56.62	0	0.00	56.10	40	1,924	2.08%
2021/06/07	2	57.05	0	0.00	57.10	2	1,922	0.10%
2021/06/04	3	57.90	35	59.87	57.80	-32	1,914	-1.67%
2021/06/03	61	57.80	0	0.00	58.90	61	1,873	3.26%
2021/05/25	8	55.59	0	0.00	55.70	8	1,884	0.42%
2021/05/24	99	55.92	1	55.70	55.50	98	1,902	5.15%
2021/05/21	0	0.00	75	54.62	56.30	-75	1,946	-3.85%
2021/05/20	19	53.78	1	53.50	52.70	18	1,950	0.92%
2021/05/19	29	52.08	0	0.00	52.20	29	1,956	1.48%
2021/05/18	0	0.00	0	51.20	52.30	0	1,972	0.00%
2021/05/17	30	47.25	0.3	47.91	47.55	29.7	1,992	1.49%
2021/05/14	2	53.60	0	0.00	52.10	2	1,983	0.10%
2021/05/13	15	53.40	15	54.56	53.40	0	1,995	0.00%
2021/05/12	1	52.30	0	0.00	54.40	1	2,013	0.05%
2021/05/11	1	60.50	0	0.00	58.10	1	1,985	0.05%
2021/05/04	0	0.00	1	57.20	58.20	-1	2,676	-0.04%
2021/05/03	3	61.43	62	61.55	60.90	-59	2,658	-2.22%
2021/04/28	15	64.13	0	0.00	63.50	15	2,691	0.56%
2021/04/27	51.1	63.95	0	0.00	64.50	51.1	2,735	1.87%
2021/04/23	5	62.66	0	0.00	63.50	5	2,890	0.17%
2021/04/22	0.1	63.20	86	63.04	62.70	-85.9	2,986	-2.88%
2021/04/21	0	0.00	10	63.32	63.30	-10	3,040	-0.33%
2021/04/20	96.1	64.28	0	0.00	63.90	96.1	3,057	3.14%
2021/04/15	0.1	64.00	0	0.00	64.50	0.1	3,088	0.00%
2021/04/14	1	63.20	0	0.00	63.40	1	3,106	0.03%
2021/04/07	1	66.30	5	66.50	66.40	-4	3,100	-0.13%
2021/04/06	0	0.00	10	65.48	66.40	-10	3,091	-0.32%
2021/04/01	1	66.30	17	65.46	65.10	-16	3,087	-0.52%
2021/03/25	1	65.70	2	65.00	64.80	-1	3,223	-0.03%
2021/03/24	10	67.10	3	68.20	66.60	7	3,182	0.22%
2021/03/23	3	70.70	0	0.00	70.60	3	3,079	0.10%
2021/03/22	21	70.29	0	0.00	69.10	21	3,030	0.69%
2021/03/19	0	0.00	7	69.83	69.80	-7	3,003	-0.23%
2021/03/18	0	0.00	9	68.71	69.20	-9	2,957	-0.30%
2021/03/17	0	0.00	3	68.27	68.20	-3	2,960	-0.10%
2021/03/16	1	68.20	2	68.10	67.90	-1	3,065	-0.03%
2021/03/15	1	65.80	1	65.50	65.90	0	3,033	0.00%
2021/03/12	2	65.00	3	65.27	65.10	-1	3,084	-0.03%
2021/03/11	1	64.80	4	65.30	65.30	-3	3,120	-0.10%
2021/03/10	1	64.00	0	0.00	64.00	1	3,191	0.03%
2021/03/05	2	64.00	0	0.00	64.10	2	3,498	0.06%
2021/03/03	2	64.20	3	64.57	65.50	-1	3,684	-0.03%
2021/02/26	7	65.77	5	66.00	65.90	2	3,718	0.05%
2021/02/25	0	0.00	1	66.20	65.80	-1	3,769	-0.03%
2021/02/24	3	66.93	0	0.00	66.40	3	3,841	0.08%
2021/02/23	1	69.00	0	0.00	68.30	1	3,880	0.03%
2021/02/22	2	67.75	6	67.82	68.00	-4	3,975	-0.10%
2021/02/19	16	67.34	3	67.60	67.50	13	3,986	0.33%
2021/02/18	6	67.23	0	0.00	67.40	6	4,002	0.15%
2021/02/17	2	65.10	1	65.60	66.20	1	4,053	0.02%
2021/02/05	2	64.00	1	64.70	64.20	1	4,058	0.02%
2021/02/03	0	0.00	1	66.20	65.50	-1	4,150	-0.02%
2021/02/02	1	65.60	1	64.70	65.40	0	4,231	0.00%
2021/02/01	1	65.00	2	65.60	65.90	-1	4,302	-0.02%
2021/01/29	73	67.60	43	69.53	66.70	30	4,422	0.68%
2021/01/28	1	69.00	5	69.24	68.70	-4	4,302	-0.09%
2021/01/27	5	67.24	3	70.10	66.30	2	4,085	0.05%
2021/01/26	0	0.00	1	66.40	65.80	-1	3,880	-0.03%
2021/01/22	10	65.49	19	64.28	65.60	-9	3,871	-0.23%
2021/01/20	41	63.82	41	66.39	63.80	0	3,926	0.00%
2021/01/19	40	66.90	46	66.97	66.90	-6	3,938	-0.15%
2021/01/18	10	66.91	9	65.90	66.90	1	3,929	0.03%
2021/01/15	4	66.50	0	0.00	65.90	4	3,882	0.10%
2021/01/14	0	0.00	1	65.20	65.30	-1	3,933	-0.03%
2021/01/12	0	0.00	3	62.00	61.30	-3	4,438	-0.07%
2021/01/08	0	0.00	82	61.66	61.70	-82	4,584	-1.79%
2020/12/31	82	63.81	0	0.00	64.90	82	5,063	1.62%
2020/12/29	0	0.00	1	64.20	64.40	-1	5,215	-0.02%
2020/12/25	0	0.00	6	65.07	64.70	-6	5,363	-0.11%
2020/12/24	22	65.65	5	66.28	65.80	17	5,420	0.31%
2020/12/11	0	0.00	6	64.40	63.30	-6	6,513	-0.09%
2020/12/10	1	65.50	0	0.00	65.30	1	6,504	0.02%
2020/12/09	2	64.00	0	0.00	63.90	2	6,436	0.03%
2020/12/08	3	63.10	0	0.00	63.70	3	6,553	0.05%
2020/12/07	5	61.74	0	0.00	61.80	5	6,635	0.08%
2020/12/04	1	62.70	0	0.00	62.60	1	6,687	0.01%
2020/12/03	17	63.99	0	0.00	63.80	17	6,785	0.25%
2020/12/02	25	66.38	0	0.00	66.20	25	6,765	0.37%
2020/12/01	8	69.59	1	69.10	69.10	7	6,766	0.10%
2020/11/30	0	0.00	5	70.70	70.50	-5	6,897	-0.07%
2020/11/26	2	70.10	2	70.10	69.40	0	7,336	0.00%
2020/11/25	0	0.00	2	69.80	69.70	-2	7,796	-0.03%
2020/11/24	24	70.50	22	71.50	70.40	2	7,972	0.03%
2020/11/23	2	71.10	3	71.23	71.50	-1	8,254	-0.01%
2020/11/20	0	0.00	7	69.24	69.60	-7	8,466	-0.08%
2020/11/19	30	69.56	37	69.77	68.80	-7	8,941	-0.08%
2020/11/18	0	0.00	5	69.30	69.80	-5	9,056	-0.06%
2020/11/17	13	68.45	7	69.06	68.40	6	9,244	0.06%
2020/11/16	16	69.66	8	69.54	68.70	8	9,482	0.08%
2020/11/12	0	0.00	2	69.35	68.00	-2	9,926	-0.02%
2020/11/11	5	68.40	28	68.71	67.90	-23	10,340	-0.22%
2020/11/10	9	68.26	39	69.41	68.10	-30	10,724	-0.28%
2020/11/09	28	68.86	124	68.24	68.90	-96	11,240	-0.85%	大賣/
2020/11/06	6	67.93	29	67.61	67.70	-23	11,460	-0.20%
2020/11/05	16	66.32	15	66.30	66.30	1	11,486	0.01%
2020/11/04	8	65.63	4	66.05	66.80	4	11,654	0.03%
2020/11/03	169	65.23	5	65.60	65.00	164	11,901	1.38%	大買/鉅額交易
2020/10/30	4	64.88	2	65.10	64.00	2	12,466	0.02%
2020/10/29	2	64.95	1	64.40	65.00	1	12,730	0.01%
2020/10/28	9	66.29	0	0.00	66.20	9	12,750	0.07%
2020/10/27	4	67.25	2	66.70	68.00	2	12,776	0.02%
2020/10/26	3	69.17	2	67.60	66.90	1	13,043	0.01%
2020/10/23	2	68.90	0	0.00	69.40	2	13,250	0.02%
2020/10/22	103	68.83	96	68.59	68.40	7	13,282	0.05%	大買/
2020/10/21	46	74.18	48	73.35	69.50	-2	13,215	-0.02%
2020/10/19	1	68.50	1	70.30	70.10	0	12,720	0.00%
2020/10/16	0	0.00	21	69.34	68.60	-21	12,720	-0.17%
2020/10/15	3	71.10	1	70.10	68.50	2	12,628	0.02%
2020/10/14	35	71.10	12	71.70	71.90	23	12,530	0.18%
2020/10/13	3	71.33	8	70.40	70.20	-5	12,454	-0.04%
2020/10/12	0	0.00	51	69.10	68.00	-51	12,348	-0.41%
2020/10/08	10	68.91	5	69.00	68.90	5	12,348	0.04%
2020/10/07	14	67.13	17	69.48	69.50	-3	12,275	-0.02%
2020/10/06	53	67.12	29	67.05	66.40	24	12,241	0.20%
2020/10/05	37	65.28	21	66.31	66.70	16	12,298	0.13%
2020/09/30	5	62.48	5	63.34	65.20	0	12,311	0.00%
2020/09/29	56	65.68	45	63.76	63.70	11	12,351	0.09%
2020/09/28	1	65.10	0	0.00	65.20	1	12,376	0.01%
2020/09/25	89	65.14	67	67.42	65.00	22	12,408	0.18%
2020/09/24	3	70.80	21	69.01	68.00	-18	12,452	-0.14%
2020/09/23	57	71.87	58	70.42	71.90	-1	12,462	-0.01%
2020/09/22	2	69.00	101	69.22	68.60	-99	12,353	-0.80%	大賣/
2020/09/21	1	68.50	2	71.20	71.20	-1	12,464	-0.01%
2020/09/18	10	73.20	11	71.78	70.60	-1	12,363	-0.01%
2020/09/17	4	72.70	3	72.80	71.10	1	12,289	0.01%
2020/09/16	51	70.38	0	0.00	70.30	51	12,113	0.42%
2020/09/15	40	68.00	0	0.00	66.80	40	12,036	0.33%
2020/09/11	4	68.10	153	68.28	66.60	-149	12,511	-1.19%	大賣/鉅額交易
2020/09/10	86	70.78	85	71.14	69.50	1	12,547	0.01%
2020/09/09	35	69.33	15	71.00	71.00	20	12,540	0.16%
2020/09/08	1	70.40	2	69.80	70.20	-1	12,480	-0.01%
2020/09/07	75	69.15	124	69.75	68.50	-49	12,342	-0.40%	大賣/
2020/09/04	3	70.10	4	70.78	70.50	-1	12,320	-0.01%
2020/09/03	125	70.52	133	71.65	70.50	-8	12,474	-0.06%	大買/大賣/
2020/09/02	81	72.99	141	72.56	73.00	-60	12,380	-0.48%	大賣/
2020/09/01	216	73.36	166	74.47	72.50	50	12,242	0.41%	大買/大賣/
2020/08/31	60	75.63	62	70.62	73.50	-2	11,881	-0.02%
2020/08/28	1	69.10	0	0.00	69.30	1	11,452	0.01%
2020/08/27	191	67.11	208	69.34	66.80	-17	11,349	-0.15%	大買/大賣/
2020/08/26	152	68.08	151	67.98	68.10	1	11,088	0.01%	大買/大賣/
2020/08/25	52	65.35	37	68.01	68.00	15	10,874	0.14%
2020/08/24	38	62.91	15	63.19	63.90	23	10,490	0.22%
2020/08/21	37	63.64	37	62.81	62.80	0	10,397	0.00%
2020/08/20	58	61.73	8	59.98	62.60	50	10,254	0.49%
2020/08/19	126	65.32	142	67.90	65.30	-16	10,087	-0.16%	大買/大賣/
2020/08/18	46	69.02	39	69.84	67.40	7	9,851	0.07%
2020/08/17	309	71.96	302	69.01	72.50	7	9,610	0.07%	大買/大賣/
2020/08/14	243	66.78	248	68.35	68.40	-5	9,199	-0.05%	大買/大賣/
2020/08/13	23	63.77	11	62.67	62.20	12	8,769	0.14%
2020/08/12	72	55.89	120	58.69	59.00	-48	8,148	-0.59%	大賣/
2020/08/11	122	55.48	105	53.95	53.70	17	7,837	0.22%	大買/大賣/
2020/08/10	49	54.54	44	54.19	54.50	5	7,687	0.07%
2020/08/07	6	52.75	19.4	54.17	53.80	-13.4	7,532	-0.18%
2020/08/06	62	51.53	69	51.93	50.80	-7	7,271	-0.10%
2020/08/05	64	51.19	83	50.28	52.40	-19	7,014	-0.27%
2020/08/04	19	47.74	25	49.00	47.65	-6	6,718	-0.09%
2020/08/03	38	46.89	49	46.74	46.90	-11	6,440	-0.17%
2020/07/31	6	46.15	7	46.49	46.55	-1	6,389	-0.02%
2020/07/30	16	46.99	9	46.19	46.75	7	6,358	0.11%
2020/07/29	23	43.99	35	44.48	46.50	-12	6,142	-0.20%
2020/07/28	24	42.96	39	43.03	42.95	-15	5,892	-0.25%
2020/07/27	9	42.86	2	42.58	42.50	7	5,856	0.12%
2020/07/23	17	42.19	7	42.85	41.85	10	5,884	0.17%
2020/07/22	74	41.17	43	42.11	42.20	31	5,902	0.53%
2020/07/20	1	39.20	1	39.85	40.00	0	5,885	0.00%
2020/07/17	11	39.51	11	39.30	39.30	0	5,909	0.00%
2020/07/16	11	40.14	11	39.45	39.45	0	5,928	0.00%
2020/07/15	15	40.75	0	0.00	39.80	15	5,889	0.25%
2020/07/13	28	42.73	28	41.75	41.75	0	5,899	0.00%
2020/07/10	1	42.05	1	41.70	41.70	0	5,862	0.00%
2020/07/09	11	44.91	26	44.33	44.95	-15	5,790	-0.26%
2020/07/08	16	44.57	29	44.11	44.75	-13	5,739	-0.23%
2020/07/07	28	42.61	21	42.90	42.75	7	5,627	0.12%
2020/07/06	76	42.21	10	42.88	42.80	66	5,554	1.19%
2020/07/03	1	42.90	16	42.47	41.75	-15	5,510	-0.27%
2020/07/02	141	40.64	40	41.56	41.25	101	5,425	1.86%	大買/鉅額交易
2020/07/01	25	39.92	1	39.85	39.30	24	5,310	0.45%
2020/06/30	27	38.21	30	39.40	40.10	-3	5,257	-0.06%
2020/06/24	26	37.24	22	37.65	37.15	4	5,224	0.08%
2020/06/23	42	37.53	44	37.81	37.50	-2	5,231	-0.04%
2020/06/22	2	37.65	8	37.33	37.20	-6	5,196	-0.12%
2020/06/19	25	38.40	39	38.54	37.85	-14	5,180	-0.27%
2020/06/18	8	38.99	69	39.10	39.45	-61	4,987	-1.22%
2020/06/17	6	36.44	37	35.97	35.90	-31	4,669	-0.66%
2020/06/16	10	34.63	83	34.70	34.55	-73	4,502	-1.62%
2020/06/15	13	33.15	33	33.76	33.15	-20	4,405	-0.45%
2020/06/12	22	32.98	22	33.30	33.30	0	4,416	0.00%
2020/06/11	22	35.05	25	34.37	33.65	-3	4,454	-0.07%
2020/06/10	25	37.63	13	37.26	35.55	12	4,425	0.27%
2020/06/09	9	36.47	33	36.72	36.65	-24	4,268	-0.56%
2020/06/08	28	35.81	11	35.70	35.65	17	4,266	0.40%
2020/06/05	40	35.79	3	35.80	35.50	37	4,345	0.85%
2020/06/04	3	35.10	0	0.00	35.85	3	4,346	0.07%
2020/06/03	34	35.69	19	35.13	34.90	15	4,323	0.35%
2020/06/02	10	34.20	7	34.58	35.05	3	4,203	0.07%
2020/06/01	33	35.46	3	35.30	35.50	30	4,134	0.73%
2020/05/29	11	35.16	57	35.73	36.15	-46	4,056	-1.13%
2020/05/28	96	34.40	19	34.32	35.00	77	3,942	1.95%
2020/05/27	41	33.47	0	0.00	33.45	41	3,800	1.08%
2020/05/26	34	33.13	6	32.88	33.25	28	3,756	0.75%
2020/05/25	30	32.26	0	0.00	32.80	30	3,677	0.82%
2020/05/22	0	0.00	31	31.62	31.20	-31	3,647	-0.85%
2020/05/21	31	30.67	13	31.03	31.90	18	3,642	0.49%
2020/05/19	5	28.95	5	29.00	28.95	0	3,564	0.00%
2020/05/15	1	28.90	0	0.00	28.85	1	3,583	0.03%
2020/05/13	10	31.63	1	31.70	31.60	9	3,513	0.26%
2020/05/11	1	32.05	0	0.00	32.00	1	3,488	0.03%
2020/05/08	4	33.09	1	32.85	32.80	3	3,435	0.09%
2020/05/07	1	33.20	68	32.93	33.25	-67	3,423	-1.96%
2020/05/06	13	33.17	10	33.20	33.20	3	3,421	0.09%
2020/05/05	1	34.40	44	33.82	34.00	-43	3,389	-1.27%
2020/05/04	16	32.59	0	0.00	32.20	16	3,290	0.49%
2020/04/30	1	33.10	12	33.61	33.45	-11	3,289	-0.33%
2020/04/29	36	33.30	2	33.45	33.40	34	3,270	1.04%
2020/04/28	69	33.32	5	32.93	33.30	64	3,216	1.99%
2020/04/27	0	0.00	19	31.83	32.20	-19	3,203	-0.59%
2020/04/24	12	31.10	29	30.86	31.00	-17	3,252	-0.52%
2020/04/23	32	31.14	12	31.50	31.65	20	3,276	0.61%
2020/04/22	6	29.07	6	30.16	30.80	0	3,273	0.00%
2020/04/21	29	30.76	13	29.77	29.50	16	3,234	0.49%
2020/04/20	5	31.66	1	31.60	32.00	4	3,203	0.12%
2020/04/17	3	32.27	19	32.51	32.00	-16	3,225	-0.50%
2020/04/16	6	31.65	0	0.00	32.00	6	3,168	0.19%
2020/04/15	9	31.97	7	32.09	31.95	2	3,167	0.06%
2020/04/14	3	31.77	0	0.00	31.50	3	3,148	0.10%
2020/04/13	0	0.00	1	30.60	30.00	-1	3,105	-0.03%
2020/04/09	5	32.22	0	0.00	31.30	5	3,082	0.16%
2020/04/08	5	31.26	0	0.00	31.50	5	3,068	0.16%
2020/04/07	3	29.30	5	29.95	30.55	-2	3,067	-0.07%
2020/04/06	0	0.00	6	27.80	27.80	-6	2,988	-0.20%
2020/03/31	14	25.38	54	27.25	26.55	-40	2,890	-1.38%
2020/03/30	60	23.90	20	24.91	25.10	40	2,764	1.45%
2020/03/27	5	24.89	45	24.53	24.00	-40	2,750	-1.45%
2020/03/26	75	23.27	35	23.76	24.50	40	2,734	1.46%
2020/03/23	5	21.10	0	0.00	20.90	5	3,120	0.16%
2020/03/20	10	22.79	10	23.60	23.20	0	3,200	0.00%
2020/03/19	5	21.90	0	0.00	21.80	5	3,453	0.14%
2020/03/18	0	0.00	1	24.20	24.20	-1	3,747	-0.03%
2020/03/13	5	29.30	10	29.55	31.25	-5	3,945	-0.13%
2020/03/12	5	32.50	0	0.00	32.50	5	3,852	0.13%
2020/03/11	18	33.91	11	34.84	35.45	7	3,867	0.18%
2020/03/10	5	30.05	5	31.50	32.65	0	3,761	0.00%
2020/03/04	0	0.00	8	33.05	32.85	-8	3,694	-0.22%
2020/03/03	8	34.03	0	0.00	33.70	8	3,706	0.22%
2020/02/24	4	33.51	1	33.65	33.50	3	3,605	0.08%
2020/02/18	1	35.40	2	35.30	35.15	-1	3,641	-0.03%
2020/02/14	0	0.00	2	36.70	36.80	-2	3,669	-0.05%
2020/02/13	1	35.90	0	0.00	35.90	1	3,692	0.03%
2020/02/10	1	35.60	0	0.00	35.80	1	3,857	0.03%
2020/02/06	2	38.35	0	0.00	37.90	2	3,939	0.05%
2020/02/05	1	36.80	0	0.00	36.80	1	3,955	0.03%
2020/02/04	0	0.00	10	37.55	37.75	-10	4,067	-0.25%
2020/02/03	1	36.60	0	0.00	36.50	1	4,168	0.02%
2020/01/30	5	37.80	0	0.00	37.50	5	4,568	0.11%
2020/01/20	0	0.00	7	41.16	41.60	-7	4,567	-0.15%
2020/01/15	0	0.00	10	38.05	38.30	-10	4,674	-0.21%
2020/01/14	10	38.30	0	0.00	38.50	10	4,783	0.21%
2020/01/13	0	0.00	1	37.50	37.40	-1	4,853	-0.02%
2020/01/10	5	35.60	0	0.00	35.60	5	4,929	0.10%
2020/01/08	7	36.07	0	0.00	36.10	7	5,915	0.12%
2020/01/06	0	0.00	2	37.53	37.10	-2	6,662	-0.03%
2020/01/02	0	0.00	0	38.55	38.55	0	7,228	0.00%
2019/12/31	0	0.00	3	39.00	39.00	-3	7,504	-0.04%
2019/12/30	0	0.00	1	39.75	39.85	-1	7,489	-0.01%
2019/12/24	5	39.46	5	39.56	39.70	0	7,703	0.00%
2019/12/23	58	39.00	60	39.70	39.00	-2	7,707	-0.03%
2019/12/20	5	39.90	10	39.55	39.80	-5	7,716	-0.06%
2019/12/19	32	39.58	33	39.88	39.05	-1	7,609	-0.01%
2019/12/18	127	43.36	95	43.51	43.35	32	7,431	0.43%	大買/
2019/12/17	0	0.00	11	42.19	43.10	-11	7,484	-0.15%
2019/12/16	8	42.90	4	42.96	43.20	4	7,401	0.05%
2019/12/13	8	42.78	9	42.79	41.15	-1	7,155	-0.01%
2019/12/12	3	39.10	12	40.55	40.85	-9	6,894	-0.13%
2019/12/11	4	37.84	1	37.55	37.80	3	6,651	0.05%
2019/12/09	1	37.10	1	37.25	37.15	0	7,069	0.00%
2019/12/06	0	0.00	4	36.91	36.90	-4	7,213	-0.06%
2019/12/04	0	0.00	3	35.55	35.50	-3	7,178	-0.04%
2019/11/28	5	36.95	5	36.60	36.85	0	7,385	0.00%
2019/11/27	1	37.10	0	0.00	36.50	1	7,443	0.01%
2019/11/25	1	36.40	0	0.00	36.25	1	7,661	0.01%
2019/11/21	3	35.80	0	0.00	36.50	3	7,819	0.04%
2019/11/15	5	37.27	6	36.96	36.80	-1	8,235	-0.01%
2019/11/14	2	36.80	2	37.23	37.15	0	8,468	0.00%
2019/11/12	2	36.43	0	0.00	36.85	2	8,846	0.02%
2019/11/11	1	36.00	34	36.61	36.40	-33	9,150	-0.36%
2019/11/08	32	37.98	1	38.70	38.10	31	9,222	0.34%
2019/11/07	0	0.00	1.3	37.64	37.50	-1.3	9,447	-0.01%
2019/11/06	1	37.90	0	0.00	38.00	1	9,661	0.01%
2019/11/01	2	37.50	2	37.15	38.00	0	10,398	0.00%
2019/10/31	119	38.04	132	37.44	37.40	-13	10,604	-0.12%	大買/大賣/
2019/10/30	11	38.43	1	38.30	37.60	10	11,345	0.09%
2019/10/29	1	42.65	1	42.55	41.00	0	11,324	0.00%
2019/10/28	1	42.10	1	42.35	42.45	0	11,523	0.00%
2019/10/25	7	42.26	2	41.80	41.50	5	11,500	0.04%
2019/10/24	12	43.21	5.1	43.38	43.10	6.9	11,493	0.06%
2019/10/23	41	43.82	42	44.30	43.80	-1	11,480	-0.01%
2019/10/22	31	43.87	35	44.17	43.90	-4	11,430	-0.03%
2019/10/21	20	44.23	28	45.41	44.20	-8	11,398	-0.07%
2019/10/18	77	44.95	89	44.79	44.95	-12	11,464	-0.10%
2019/10/17	7	44.27	19	44.46	44.55	-12	11,485	-0.10%
2019/10/16	80.3	45.27	122	44.85	43.50	-41.7	11,466	-0.36%	大賣/
2019/10/15	69	40.56	24	42.33	43.45	45	10,853	0.41%
2019/10/14	53	39.47	50	40.58	39.50	3	10,371	0.03%
2019/10/09	152	38.06	148	38.34	38.35	4	10,313	0.04%	大買/大賣/
2019/10/08	28	40.69	14	40.06	37.30	14	10,275	0.14%
2019/10/07	16	38.64	14	39.22	39.60	2	9,884	0.02%
2019/10/03	18	37.14	20	36.88	36.70	-2	9,868	-0.02%
2019/10/02	2	37.55	3	37.42	37.45	-1	9,920	-0.01%
2019/09/27	3	36.03	2	36.75	35.10	1	10,001	0.01%
2019/09/25	0	0.00	3	37.00	37.65	-3	10,105	-0.03%
2019/09/23	0	0.00	3	37.45	37.40	-3	10,108	-0.03%
2019/09/20	14	38.65	14	38.96	38.45	0	10,035	0.00%
2019/09/19	2	37.70	1	38.00	37.75	1	9,852	0.01%
2019/09/18	2	37.40	1	37.25	37.25	1	9,804	0.01%
2019/09/16	8	38.48	1	38.35	38.20	7	9,684	0.07%
2019/09/12	12	40.88	24	40.25	39.20	-12	9,625	-0.12%
2019/09/11	3	38.27	2	38.80	39.00	1	9,314	0.01%
2019/09/10	26	37.33	28	37.05	37.65	-2	9,092	-0.02%
2019/09/06	2	37.55	2	37.90	37.35	0	8,868	0.00%
2019/09/05	10	37.86	8	37.00	37.80	2	8,807	0.02%
2019/09/03	8	37.20	8	38.11	37.20	0	8,612	0.00%
2019/09/02	1	37.10	0	0.00	38.20	1	8,549	0.01%
2019/08/30	9	37.95	5	37.81	37.30	4	8,486	0.05%
2019/08/29	12	37.04	33	37.34	37.05	-21	8,397	-0.25%
2019/08/28	24	38.75	3	38.82	38.05	21	8,289	0.25%
2019/08/26	4	37.30	1	37.20	37.00	3	8,056	0.04%
2019/08/23	2	40.33	9	39.91	39.60	-7	7,933	-0.09%
2019/08/21	6	40.10	7	39.60	41.50	-1	7,702	-0.01%
2019/08/20	82	40.12	1	42.15	40.10	81	7,552	1.07%
2019/08/19	128	41.79	210	42.70	41.90	-82	7,402	-1.11%	大買/大賣/
2019/08/16	13	41.73	6	41.42	41.70	7	7,134	0.10%
2019/08/15	3	39.85	3	39.30	39.50	0	6,816	0.00%
2019/08/14	124	40.68	124	40.05	40.50	0	6,681	0.00%	大買/大賣/
2019/08/13	9	37.82	13	38.51	38.60	-4	6,335	-0.06%
2019/08/12	82	38.48	82	39.83	37.50	0	6,146	0.00%
2019/08/08	9	37.92	8	37.53	39.25	1	5,860	0.02%
2019/08/07	2	37.60	20	37.36	35.70	-18	5,612	-0.32%
2019/08/06	36.1	35.59	18	35.24	36.00	18.1	5,343	0.34%
2019/08/05	33	38.44	15	37.69	37.40	18	4,944	0.36%
2019/08/02	62	41.03	91	41.95	39.55	-29	4,705	-0.62%
2019/08/01	29	41.29	26.1	42.11	42.90	2.9	4,364	0.07%
2019/07/31	181	39.36	177	37.72	39.90	4	3,490	0.11%	大買/大賣/
2019/07/30	14	36.24	12	36.55	36.75	2	3,115	0.06%
2019/07/26	7	33.99	5	33.55	33.55	2	2,786	0.07%
2019/07/25	33	33.78	4	33.64	32.80	29	2,671	1.09%
2019/07/24	0	0.00	1	34.10	34.20	-1	2,579	-0.04%
2019/07/23	3	33.35	6	33.82	33.95	-3	2,509	-0.12%
2019/07/22	13	32.66	15	33.64	33.55	-2	2,412	-0.08%
2019/07/19	2	31.75	5	31.07	32.80	-3	2,226	-0.13%
2019/07/18	1	31.90	0	0.00	30.30	1	2,079	0.05%
2019/07/17	8	29.31	7.1	29.81	30.00	0.9	1,856	0.05%
2019/07/16	5	27.55	5	27.00	27.30	0	1,670	0.00%
2019/07/15	5	26.25	0	0.00	26.40	5	1,554	0.32%
2019/07/11	10	25.40	10	24.96	25.40	0	1,318	0.00%
2019/07/10	0	0.00	25	25.55	25.40	-25	1,228	-2.03%
2019/07/09	71	26.45	71	25.20	26.50	0	1,049	0.00%
2019/07/08	25	24.70	10.5	24.65	25.80	14.5	890	1.63%
2019/07/05	25	23.84	15	24.50	24.50	10	770	1.30%
2019/07/04	0	0.00	2	23.10	23.25	-2	667	-0.30%
2019/07/03	35	22.86	38	21.92	22.80	-3	561	-0.53%
2019/07/02	0	0.00	15	20.60	21.95	-15	440	-3.41%
2019/07/01	15	19.45	4	20.90	20.90	11	329	3.34%
2018/07/26	0	0.00	3	18.70	18.80	-3	816	-0.37%
2018/07/20	2	18.43	0	0.00	18.25	2	772	0.26%
2018/07/19	1	18.75	2	18.45	18.55	-1	763	-0.13%
2018/07/18	2	18.00	5	18.40	18.40	-3	743	-0.40%
2018/07/17	1	17.95	0	0.00	17.95	1	715	0.14%
2018/07/12	1	17.00	1	17.10	17.10	0	631	0.00%
2018/07/04	0	0.00	6	16.50	16.55	-6	517	-1.16%
2018/06/14	10	17.00	10	17.35	16.75	0	456	0.00%
2018/04/19	1	16.15	0	0.00	16.15	1	445	0.22%
2018/03/01	0	0.00	0.4	16.30	16.40	-0.4	314	-0.13%
2018/01/26	0	0.00	0.1	17.30	17.40	-0.1	338	-0.04%
2018/01/17	1	17.10	0	0.00	17.10	1	292	0.34%