精星 (8183)-統一-汐止券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.75
漲跌
▼0.55
漲幅
-1.27%
成交量
305張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/09	53	43.56	0	0.00	43.30	53	491	10.79%
2024/05/08	1	43.80	0	0.00	43.90	1	488	0.20%
2024/05/07	18	43.36	0	0.00	43.40	18	487	3.69%
2024/05/06	17	44.08	0	0.00	44.00	17	485	3.50%
2024/05/03	11	43.98	0	0.00	44.00	11	482	2.28%
2024/05/02	10	43.68	0	0.00	43.70	10	481	2.08%
2024/04/29	7	42.86	0	0.00	43.20	7	461	1.52%
2024/04/26	25	42.47	0	0.00	42.40	25	456	5.48%
2024/04/25	3	42.35	0	0.00	42.30	3	453	0.66%
2024/04/24	20	42.30	0	0.00	42.25	20	446	4.48%
2024/04/22	2	44.15	0	0.00	43.55	2	414	0.48%
2024/04/19	5	43.90	0	0.00	44.00	5	414	1.21%
2024/04/18	8	45.33	0	0.00	45.30	8	413	1.93%
2024/04/03	26	48.89	0	0.00	48.70	26	416	6.25%
2024/04/02	7	49.39	0	0.00	49.35	7	418	1.67%
2024/04/01	0	0.00	6	49.90	50.00	-6	422	-1.42%
2024/03/29	19	49.25	0	0.00	49.00	19	420	4.52%
2024/03/28	8	49.75	0	0.00	49.35	8	420	1.90%
2024/03/27	18	49.08	0	0.00	49.80	18	420	4.28%
2024/03/26	20	49.47	0	0.00	48.65	20	421	4.74%
2024/03/19	10	48.40	0	0.00	48.70	10	374	2.67%
2024/03/15	26	47.50	0	0.00	47.20	26	387	6.71%
2024/02/23	0	0.00	2	50.55	50.00	-2	828	-0.24%
2024/01/19	2	48.40	0	0.00	48.50	2	910	0.22%
2024/01/12	1	48.55	0	0.00	48.25	1	986	0.10%
2024/01/09	3	49.40	1	49.45	49.10	2	1,004	0.20%
2024/01/04	1	51.90	0	0.00	51.60	1	1,040	0.10%
2023/12/21	2	52.50	0	0.00	52.50	2	1,032	0.19%
2023/12/06	12	57.88	0	0.00	56.80	12	981	1.22%
2023/12/05	3	56.30	3	57.30	57.40	0	958	0.00%
2023/12/04	2	56.80	4	58.00	58.20	-2	895	-0.22%
2023/11/30	0	0.00	3	55.83	55.70	-3	862	-0.35%
2023/11/29	2	55.40	1	55.40	55.40	1	872	0.11%
2023/11/28	0	0.00	1	55.10	55.30	-1	902	-0.11%
2023/11/24	1	55.60	0	0.00	54.90	1	869	0.11%
2023/11/06	1	54.50	0	0.00	53.80	1	693	0.14%
2023/10/23	0	0.00	1	51.30	52.10	-1	608	-0.16%
2023/10/18	1	51.80	1	52.10	52.50	0	648	0.00%
2023/10/13	2	52.60	14	52.66	52.80	-12	616	-1.95%
2023/10/12	0	0.00	1	52.90	52.60	-1	624	-0.16%
2023/10/11	2	51.90	0	0.00	51.60	2	609	0.33%
2023/09/19	4	51.95	0	0.00	51.50	4	653	0.61%
2023/09/08	0	0.00	8	50.80	50.30	-8	651	-1.23%
2023/09/07	0	0.00	2	52.40	51.60	-2	655	-0.30%
2023/08/16	0	0.00	18	46.70	47.15	-18	571	-3.15%
2023/08/15	0	0.00	42	47.13	47.10	-42	575	-7.29%
2023/08/14	0	0.00	1	47.60	46.00	-1	575	-0.17%
2023/08/08	10	50.40	0	0.00	50.30	10	594	1.68%
2023/07/17	0	0.00	25	53.30	53.30	-25	604	-4.13%
2023/07/06	0	0.00	20	53.11	52.80	-20	903	-2.21%
2023/06/26	1	52.10	0	0.00	52.10	1	964	0.10%
2023/06/06	30	53.27	0	0.00	53.00	30	994	3.02%
2023/05/22	0	0.00	1	53.00	53.00	-1	1,079	-0.09%
2023/05/16	3	51.53	1	52.00	51.80	2	1,190	0.17%
2023/05/15	1	51.50	0	0.00	51.70	1	1,184	0.08%
2023/05/12	0	0.00	1	53.00	53.10	-1	1,184	-0.08%
2023/05/11	2	52.70	0	0.00	52.60	2	1,196	0.17%
2023/05/04	10	54.70	1	54.90	54.80	9	1,250	0.72%
2023/05/02	1	54.30	0	0.00	54.40	1	1,287	0.08%
2023/04/28	2	54.40	0	0.00	54.40	2	1,299	0.15%
2023/04/20	2	56.75	2	56.10	56.10	0	1,252	0.00%
2023/04/19	0	0.00	1	56.80	56.30	-1	1,242	-0.08%
2023/04/18	0	0.00	5	58.40	57.40	-5	1,230	-0.41%
2023/04/17	0	0.00	30	58.80	58.80	-30	1,212	-2.48%
2023/04/14	1	58.70	0	0.00	58.30	1	1,196	0.08%
2023/04/13	0	0.00	3	59.23	58.10	-3	1,173	-0.26%
2023/04/12	11	59.60	14	59.97	59.10	-3	1,133	-0.26%
2023/04/11	2	58.35	2	58.90	58.50	0	1,029	0.00%
2023/04/10	1	57.20	0	0.00	57.60	1	921	0.11%
2023/03/27	0	0.00	2	54.80	54.60	-2	870	-0.23%
2023/03/20	0	0.00	1	54.10	54.20	-1	886	-0.11%
2023/03/15	1	54.40	0	0.00	54.10	1	995	0.10%
2023/03/14	0	0.00	1	54.70	54.30	-1	1,014	-0.10%
2023/03/10	1	55.40	1	56.20	54.80	0	1,081	0.00%
2023/03/09	1	56.40	0	0.00	56.20	1	1,093	0.09%
2023/03/03	0	0.00	1	55.50	55.60	-1	1,196	-0.08%
2023/03/02	1	55.00	0	0.00	55.20	1	1,199	0.08%
2023/03/01	11	55.48	1	55.60	55.50	10	1,199	0.83%
2023/02/24	20	56.10	0	0.00	55.90	20	1,210	1.65%
2023/02/23	2	57.00	3	57.33	56.80	-1	1,199	-0.08%
2023/02/21	1	57.20	0	0.00	56.90	1	1,215	0.08%
2023/02/20	0	0.00	1	57.90	57.80	-1	1,216	-0.08%
2023/02/16	31	57.81	0	0.00	57.90	31	1,202	2.58%
2023/02/03	10	57.20	0	0.00	56.50	10	1,273	0.78%
2023/01/31	100	55.29	3	55.20	55.80	97	1,240	7.82%
2023/01/16	3	51.83	0	0.00	51.90	3	1,226	0.24%
2023/01/12	0	0.00	2	52.50	52.50	-2	1,260	-0.16%
2023/01/11	0	0.00	1	53.40	53.10	-1	1,273	-0.08%
2023/01/10	1	53.10	0	0.00	53.10	1	1,289	0.08%
2023/01/09	10	54.60	0	0.00	54.20	10	1,305	0.77%
2023/01/04	0	0.00	100	53.44	53.80	-100	1,372	-7.29%
2022/12/23	0	0.00	25	53.48	54.10	-25	1,629	-1.53%
2022/12/22	5	54.60	2	54.90	54.20	3	1,644	0.18%
2022/12/20	16	53.56	0	0.00	53.30	16	1,696	0.94%
2022/12/13	10	57.10	0	0.00	56.90	10	1,730	0.58%
2022/12/09	1	59.20	6	59.95	58.30	-5	1,755	-0.28%
2022/12/07	30	56.00	10	57.00	55.70	20	1,692	1.18%
2022/12/06	9	59.19	0	0.00	57.80	9	1,687	0.53%
2022/12/05	0	0.00	10	60.20	59.50	-10	1,694	-0.59%
2022/12/02	11	59.32	0	0.00	59.50	11	1,695	0.65%
2022/12/01	1	58.20	5	58.80	58.20	-4	1,696	-0.24%
2022/11/30	5	58.10	0	0.00	58.10	5	1,798	0.28%
2022/11/29	5	57.80	5	58.40	58.10	0	1,865	0.00%
2022/11/25	0	0.00	7	58.47	58.10	-7	2,006	-0.35%
2022/11/22	2	55.15	0	0.00	55.00	2	2,366	0.08%
2022/11/21	10	56.40	0	0.00	56.10	10	2,618	0.38%
2022/11/18	6	56.72	0	0.00	56.60	6	2,656	0.23%
2022/11/14	1	56.50	1	57.00	56.70	0	2,733	0.00%
2022/11/11	0	0.00	21	55.81	56.30	-21	2,765	-0.76%
2022/11/10	0	0.00	1	55.60	55.90	-1	2,761	-0.04%
2022/11/08	1	57.40	1	57.70	57.10	0	2,810	0.00%
2022/11/07	0	0.00	10	57.60	58.00	-10	2,820	-0.35%
2022/10/21	3	52.70	25	52.00	52.00	-22	3,275	-0.67%
2022/10/20	0	0.00	1	53.50	53.50	-1	3,290	-0.03%
2022/10/18	1	56.80	0	0.00	56.10	1	3,350	0.03%
2022/10/14	0	0.00	100	56.59	56.60	-100	3,414	-2.93%
2022/10/13	14	53.76	0	0.00	53.00	14	3,438	0.41%
2022/10/11	0	0.00	10	57.69	57.40	-10	3,473	-0.29%
2022/10/07	0	0.00	50	61.49	59.90	-50	3,543	-1.41%
2022/10/05	0	0.00	10	58.95	58.30	-10	3,555	-0.28%
2022/10/03	11	56.96	5	57.04	57.50	6	3,582	0.17%
2022/09/30	1	52.90	1	54.40	55.70	0	3,675	0.00%
2022/09/29	2	55.95	0	0.00	55.50	2	3,732	0.05%
2022/09/28	6	55.68	1	56.50	54.00	5	3,746	0.13%
2022/09/27	0	0.00	10	57.00	59.00	-10	3,730	-0.27%
2022/09/26	9	56.99	4	57.13	56.50	5	3,739	0.13%
2022/09/23	3	61.00	0	0.00	60.30	3	3,763	0.08%
2022/09/22	1	61.90	1	61.70	62.00	0	3,776	0.00%
2022/09/21	1	61.20	0	0.00	61.30	1	3,785	0.03%
2022/09/19	33	59.97	0	0.00	59.60	33	3,835	0.86%
2022/09/16	5	61.50	0	0.00	61.30	5	3,844	0.13%
2022/09/14	20	62.30	0	0.00	63.40	20	3,929	0.51%
2022/09/13	0	0.00	1	64.70	63.80	-1	3,959	-0.03%
2022/09/07	0	0.00	1	62.30	62.20	-1	4,061	-0.02%
2022/09/06	1	63.90	0	0.00	61.70	1	4,059	0.02%
2022/09/05	2	68.45	2	67.50	66.80	0	3,998	0.00%
2022/09/02	0	0.00	2	67.60	67.60	-2	3,988	-0.05%
2022/09/01	1	66.00	11	67.75	66.90	-10	4,277	-0.23%
2022/08/31	2	66.60	0	0.00	67.00	2	4,229	0.05%
2022/08/30	60	67.79	27	68.18	67.50	33	4,282	0.77%
2022/08/29	10	67.00	30	65.60	67.10	-20	4,095	-0.49%
2022/08/26	6	66.93	10	68.57	67.90	-4	4,048	-0.10%
2022/08/17	17	64.06	0	0.00	63.90	17	4,933	0.34%
2022/08/15	25	65.23	0	0.00	65.10	25	4,910	0.51%
2022/08/11	0	0.00	1	63.30	63.30	-1	4,915	-0.02%
2022/08/10	1	64.30	10	63.50	63.40	-9	4,972	-0.18%
2022/08/02	19	59.88	1	61.10	58.00	18	5,094	0.35%
2022/07/26	1	65.30	0	0.00	64.60	1	5,189	0.02%
2022/07/25	0	0.00	2	66.50	66.50	-2	5,201	-0.04%
2022/07/20	1	64.80	0	0.00	64.30	1	5,612	0.02%
2022/07/18	1	64.50	0	0.00	65.30	1	5,798	0.02%
2022/07/15	2	63.55	4	64.53	64.80	-2	6,115	-0.03%
2022/07/12	5	60.34	0	0.00	59.80	5	6,687	0.07%
2022/07/11	20	61.75	0	0.00	62.00	20	6,828	0.29%
2022/07/08	2	61.95	11	62.06	61.60	-9	7,490	-0.12%
2022/07/07	10	57.19	9	60.61	60.70	1	8,395	0.01%
2022/07/05	10	53.80	0	0.00	55.80	10	9,221	0.11%
2022/06/27	0	0.00	1	61.90	62.20	-1	9,604	-0.01%
2022/06/24	4	58.70	0	0.00	58.70	4	9,838	0.04%
2022/06/23	6	60.00	1	59.20	59.00	5	9,985	0.05%
2022/06/21	0	0.00	10	61.74	63.80	-10	9,996	-0.10%
2022/06/20	7	63.54	0	0.00	60.90	7	9,971	0.07%
2022/06/17	0	0.00	10	65.20	65.80	-10	9,909	-0.10%
2022/06/15	3	66.50	0	0.00	65.90	3	9,815	0.03%
2022/06/14	0	0.00	10	65.40	67.10	-10	9,787	-0.10%
2022/06/13	0	0.00	10	67.40	66.20	-10	9,731	-0.10%
2022/06/10	18	69.61	28	68.84	68.60	-10	9,675	-0.10%
2022/06/09	4	66.90	8	67.29	67.50	-4	9,317	-0.04%
2022/06/08	14	67.30	4	66.75	66.90	10	9,253	0.11%
2022/06/07	4	65.80	1	65.50	66.60	3	9,139	0.03%
2022/06/06	1	64.80	1	65.10	65.00	0	9,048	0.00%
2022/06/02	16	64.11	0	0.00	63.90	16	9,019	0.18%
2022/06/01	1	68.00	6	67.58	65.80	-5	8,956	-0.06%
2022/05/31	10	66.80	0	0.00	66.00	10	8,845	0.11%
2022/05/30	4	66.95	2	66.65	67.10	2	8,775	0.02%
2022/05/27	9	64.91	6	65.17	65.60	3	8,519	0.04%
2022/05/26	6	63.92	20	63.53	62.40	-14	8,117	-0.17%
2022/05/24	1	57.00	0	0.00	57.10	1	7,742	0.01%
2022/05/23	10	59.00	0	0.00	59.00	10	7,744	0.13%
2022/05/20	0	0.00	1	60.00	59.30	-1	7,865	-0.01%
2022/05/19	12	58.93	1	59.40	59.50	11	7,835	0.14%
2022/05/18	0	0.00	1	60.50	59.00	-1	7,786	-0.01%
2022/05/17	1	57.60	11	56.98	57.80	-10	7,683	-0.13%
2022/05/16	2	56.10	1	57.30	57.00	1	7,643	0.01%
2022/05/13	2	54.00	2	53.60	53.70	0	7,512	0.00%
2022/05/12	10	53.10	20	53.60	52.70	-10	7,495	-0.13%
2022/05/11	35	56.35	0	0.00	55.00	35	7,419	0.47%
2022/05/10	0	0.00	10	56.30	56.50	-10	7,340	-0.14%
2022/05/09	33	58.02	1	58.10	57.30	32	7,300	0.44%
2022/05/06	41	61.53	0	0.00	61.60	41	7,191	0.57%
2022/05/05	2	63.30	2	63.85	63.50	0	7,146	0.00%
2022/05/04	8	62.03	6	61.92	62.00	2	7,084	0.03%
2022/05/03	1	61.50	1	60.80	61.70	0	7,054	0.00%
2022/04/29	1	62.40	0	0.00	62.40	1	7,021	0.01%
2022/04/28	12	63.98	12	62.85	62.70	0	6,981	0.00%
2022/04/27	2	62.80	10	63.92	62.70	-8	6,875	-0.12%
2022/04/26	3	65.53	2	68.50	68.00	1	6,673	0.01%
2022/04/25	1	64.00	30	64.88	63.60	-29	6,488	-0.45%
2022/04/22	5	68.10	0	0.00	67.50	5	6,385	0.08%
2022/04/21	70	71.94	65	71.38	71.50	5	6,297	0.08%
2022/04/20	13	69.42	10	68.50	69.70	3	5,970	0.05%
2022/04/19	26	70.55	6	70.88	69.20	20	5,891	0.34%
2022/04/18	12	68.77	11	68.77	67.40	1	5,820	0.02%
2022/04/15	11	73.46	10	73.00	74.00	1	5,625	0.02%
2022/04/14	37	74.35	36	74.31	75.50	1	5,488	0.02%
2022/04/13	80	74.08	41	74.41	73.60	39	4,810	0.81%
2022/04/12	39	70.08	91	71.06	73.20	-52	3,814	-1.36%
2022/04/11	46	66.69	41	68.89	66.60	5	3,420	0.15%
2022/04/08	0	0.00	61	66.45	66.50	-61	3,033	-2.01%
2022/04/01	10	61.20	10	62.20	62.70	0	2,840	0.00%
2022/03/30	20	62.80	0	0.00	62.20	20	3,560	0.56%
2022/03/29	82	64.69	95	62.77	62.30	-13	3,528	-0.37%
2022/03/28	5	63.50	0	0.00	63.20	5	3,308	0.15%
2022/03/25	0	0.00	4	59.60	59.20	-4	3,167	-0.13%
2022/03/24	4	58.30	12	58.30	59.70	-8	3,156	-0.25%
2022/03/23	10	57.20	0	0.00	57.20	10	3,127	0.32%
2022/03/22	10	56.40	0	0.00	56.60	10	3,194	0.31%
2022/03/21	18	55.40	0	0.00	55.70	18	3,386	0.53%
2022/03/16	23	52.74	0	0.00	52.20	23	3,595	0.64%
2022/03/15	5	52.00	0	0.00	51.80	5	3,713	0.13%
2022/03/14	0	0.00	1	54.10	53.90	-1	3,825	-0.03%
2022/03/11	0	0.00	5	54.90	54.10	-5	4,009	-0.12%
2022/03/10	10	55.00	0	0.00	54.80	10	4,180	0.24%
2022/03/08	2	52.30	0	0.00	52.20	2	5,159	0.04%
2022/03/04	0	0.00	20	56.00	57.10	-20	5,817	-0.34%
2022/03/03	1	57.50	1	58.00	56.50	0	6,041	0.00%
2022/02/25	0	0.00	8	54.80	55.20	-8	7,142	-0.11%
2022/02/23	10	57.50	1	57.70	57.80	9	8,417	0.11%
2022/02/22	5	58.50	3	59.20	57.80	2	8,484	0.02%
2022/02/17	0	0.00	2	55.70	55.30	-2	9,146	-0.02%
2022/02/15	2	54.80	0	0.00	54.10	2	9,226	0.02%
2022/02/14	3	54.00	0	0.00	54.00	3	9,233	0.03%
2022/02/10	1	56.70	0	0.00	56.70	1	9,265	0.01%
2022/02/07	0	0.00	1	53.90	55.20	-1	9,302	-0.01%
2022/01/26	2	53.30	0	0.00	53.60	2	9,346	0.02%
2022/01/25	7	53.33	0	0.00	53.20	7	9,462	0.07%
2022/01/24	1	55.00	1	55.20	55.90	0	9,534	0.00%
2022/01/18	0	0.00	1	59.10	58.10	-1	9,997	-0.01%
2022/01/17	0	0.00	1	55.80	57.80	-1	10,002	-0.01%
2022/01/14	13	57.18	0	0.00	56.00	13	9,985	0.13%
2022/01/13	2	58.80	0	0.00	59.30	2	9,945	0.02%
2022/01/11	11	63.11	12	62.59	62.10	-1	9,860	-0.01%
2022/01/10	0	0.00	5	61.00	61.30	-5	9,615	-0.05%
2022/01/07	5	58.64	2	58.80	58.20	3	9,535	0.03%
2022/01/06	1	59.50	1	60.90	60.80	0	9,486	0.00%
2022/01/05	1	60.70	1	60.80	60.70	0	9,463	0.00%
2022/01/04	5	61.30	3	61.97	61.10	2	9,427	0.02%
2022/01/03	3	61.40	1	62.50	61.00	2	9,315	0.02%
2021/12/28	2	66.00	0	0.00	64.30	2	9,157	0.02%
2021/12/27	30	66.54	0	0.00	65.30	30	9,033	0.33%
2021/12/24	5	69.00	9	69.19	70.90	-4	8,684	-0.05%
2021/12/20	1	62.90	0	0.00	63.00	1	8,163	0.01%
2021/12/16	10	66.80	10	66.05	65.30	0	8,079	0.00%
2021/12/15	5	65.90	10	67.55	65.70	-5	8,003	-0.06%
2021/12/13	1	65.60	1	65.90	65.60	0	7,737	0.00%
2021/12/10	1	65.00	3	67.27	67.50	-2	7,674	-0.03%
2021/12/09	4	68.23	33	67.83	66.90	-29	7,595	-0.38%
2021/12/08	2	68.20	13	69.59	67.50	-11	7,499	-0.15%
2021/12/07	12	70.03	6	69.78	69.00	6	7,420	0.08%
2021/12/03	47	70.12	33	69.40	69.70	14	7,093	0.20%
2021/12/02	52	70.39	37	69.46	69.40	15	6,885	0.22%
2021/12/01	6	65.63	41	66.26	68.70	-35	6,133	-0.57%
2021/11/30	25	62.74	20	63.15	62.50	5	5,616	0.09%
2021/11/29	50	61.08	46	61.40	61.00	4	5,450	0.07%
2021/11/26	59	65.59	54	65.30	64.50	5	5,219	0.10%
2021/11/25	37	64.07	25	63.50	63.50	12	4,685	0.26%
2021/11/24	45	64.60	33	64.17	64.40	12	4,526	0.27%
2021/11/23	16	63.92	38	64.14	63.60	-22	4,102	-0.54%
2021/11/22	17	59.24	11	60.23	60.90	6	3,228	0.19%
2021/11/18	20	56.00	43	55.80	54.60	-23	2,760	-0.83%
2021/11/17	2	55.40	0	0.00	54.60	2	2,557	0.08%
2021/11/12	0	0.00	1	46.30	46.35	-1	1,954	-0.05%
2021/11/04	0	0.00	1	47.70	47.70	-1	2,078	-0.05%
2021/11/03	0	0.00	1	47.30	47.30	-1	2,143	-0.05%
2021/11/02	2	49.30	2	49.30	49.00	0	2,193	0.00%
2021/11/01	11	50.29	0	0.00	51.50	11	2,116	0.52%
2021/10/29	0	0.00	7	49.33	49.95	-7	2,034	-0.34%
2021/10/28	38	47.84	0	0.00	48.50	38	1,901	2.00%
2021/10/27	0	0.00	10	46.20	47.05	-10	1,658	-0.60%
2021/10/26	1	43.20	1	43.95	42.80	0	1,606	0.00%
2021/10/25	1	42.30	0	0.00	42.25	1	1,633	0.06%
2021/10/21	1	41.60	0	0.00	41.05	1	1,746	0.06%
2021/10/19	0	0.00	1	40.85	40.80	-1	1,998	-0.05%
2021/10/18	0	0.00	1	39.10	39.35	-1	2,169	-0.05%
2021/10/13	1	38.00	1	39.45	37.95	0	2,460	0.00%
2021/10/04	0	0.00	1	36.60	36.20	-1	3,454	-0.03%
2021/10/01	2	37.98	20	39.50	37.80	-18	3,540	-0.51%
2021/09/29	9	39.33	0	0.00	39.15	9	3,749	0.24%
2021/09/28	2	41.13	0	0.00	41.05	2	4,146	0.05%
2021/09/24	0	0.00	1	42.60	42.40	-1	4,507	-0.02%
2021/09/22	1	41.55	0	0.00	41.55	1	5,392	0.02%
2021/09/14	1	42.90	0	0.00	42.70	1	5,808	0.02%
2021/09/13	5	44.50	0	0.00	43.60	5	5,814	0.09%
2021/09/10	1	43.90	4	43.76	44.10	-3	5,819	-0.05%
2021/09/08	15	41.72	0	0.00	41.60	15	5,814	0.26%
2021/09/03	4	42.90	0	0.00	42.90	4	5,824	0.07%
2021/09/02	0	0.00	20	44.01	43.50	-20	5,836	-0.34%
2021/08/25	0	0.00	5	44.60	45.15	-5	6,121	-0.08%
2021/08/24	5	44.15	0	0.00	44.25	5	6,162	0.08%
2021/08/23	20	44.35	0	0.00	45.70	20	6,180	0.32%
2021/08/20	1	43.00	1	43.00	43.70	0	6,178	0.00%
2021/08/17	8	43.00	0	0.00	41.95	8	6,245	0.13%
2021/08/16	0	0.00	20	45.03	43.40	-20	6,256	-0.32%
2021/08/12	1	47.70	0	0.00	48.45	1	6,226	0.02%
2021/08/10	20	50.70	0	0.00	50.70	20	6,224	0.32%
2021/08/09	1	53.00	1	50.80	50.80	0	6,225	0.00%
2021/08/06	0	0.00	10	52.40	52.40	-10	6,176	-0.16%
2021/08/05	0	0.00	1	50.90	50.70	-1	6,140	-0.02%
2021/08/04	1	49.30	1	50.60	49.55	0	6,171	0.00%
2021/07/30	1	50.10	30	51.20	50.10	-29	6,300	-0.46%
2021/07/28	1	48.25	3	49.80	49.90	-2	6,426	-0.03%
2021/07/27	11	53.04	10	52.02	51.70	1	6,456	0.02%
2021/07/26	10	54.90	1	55.90	54.50	9	6,436	0.14%
2021/07/21	25	49.86	23	50.46	50.00	2	6,182	0.03%
2021/07/20	1	50.00	1	50.60	49.10	0	6,134	0.00%
2021/07/15	1	52.00	14	52.30	53.10	-13	6,083	-0.21%
2021/07/14	30	54.09	20	53.69	53.60	10	6,087	0.16%
2021/07/13	8	57.59	126	57.42	53.50	-118	5,965	-1.98%	大賣/鉅額交易
2021/07/12	0	0.00	2	54.90	55.20	-2	5,552	-0.04%
2021/07/08	30	53.00	30	53.31	53.10	0	5,582	0.00%
2021/07/07	1	54.60	0	0.00	52.50	1	5,680	0.02%
2021/07/06	31	54.28	5	53.08	53.90	26	5,744	0.45%
2021/07/05	0	0.00	1	58.00	55.60	-1	6,053	-0.02%
2021/07/02	0	0.00	2	53.90	53.70	-2	5,760	-0.03%
2021/07/01	20	51.70	14	53.63	51.80	6	5,710	0.11%
2021/06/30	39	53.55	18	53.76	51.70	21	5,613	0.37%
2021/06/29	2	51.20	87	52.87	53.00	-85	5,216	-1.63%
2021/06/28	60	48.42	2	46.40	48.20	58	4,931	1.18%
2021/06/25	0	0.00	14	45.43	45.20	-14	4,869	-0.29%
2021/06/24	13	43.46	0	0.00	42.65	13	4,807	0.27%
2021/06/23	0	0.00	19	42.51	43.35	-19	4,998	-0.38%
2021/06/22	0	0.00	30	41.14	40.55	-30	5,121	-0.59%
2021/06/21	7	41.57	0	0.00	40.25	7	5,428	0.13%
2021/06/17	6	41.50	6	42.70	43.30	0	6,157	0.00%
2021/06/16	1	42.40	0	0.00	41.80	1	6,504	0.02%
2021/06/15	20	43.00	1	42.60	42.60	19	6,967	0.27%
2021/06/11	1	43.90	3	43.33	43.00	-2	7,247	-0.03%
2021/06/10	2	43.25	0	0.00	42.45	2	7,343	0.03%
2021/06/09	18	41.97	10	42.75	42.30	8	7,583	0.11%
2021/06/08	5	42.60	0	0.00	42.60	5	7,884	0.06%
2021/06/07	0	0.00	1	42.20	42.30	-1	7,944	-0.01%
2021/06/04	1	43.50	6	43.38	43.30	-5	8,120	-0.06%
2021/06/03	5	45.20	0	0.00	45.40	5	8,179	0.06%
2021/06/02	2	46.45	0	0.00	46.00	2	8,309	0.02%
2021/06/01	0	0.00	11	44.05	44.85	-11	8,976	-0.12%
2021/05/28	0	0.00	1	40.70	40.55	-1	9,482	-0.01%
2021/05/27	8	40.19	0	0.00	39.70	8	9,565	0.08%
2021/05/26	1	40.35	0	0.00	40.30	1	9,776	0.01%
2021/05/21	5	38.32	10	37.98	37.70	-5	9,889	-0.05%
2021/05/20	20	37.27	0	0.00	36.80	20	10,309	0.19%
2021/05/17	1	34.45	2	33.63	33.60	-1	10,660	-0.01%
2021/05/12	20	37.38	20	38.45	37.65	0	11,148	0.00%
2021/05/11	9	40.00	1	41.60	40.05	8	11,112	0.07%
2021/05/10	0	0.00	2	44.75	44.05	-2	11,098	-0.02%
2021/05/07	1	45.85	0	0.00	47.05	1	11,149	0.01%
2021/05/06	1	45.00	1	44.80	44.75	0	11,378	0.00%
2021/05/05	0	0.00	5	46.80	46.30	-5	11,324	-0.04%
2021/05/04	1	41.35	0	0.00	42.85	1	11,257	0.01%
2021/04/29	2	46.50	0	0.00	46.50	2	11,190	0.02%
2021/04/27	1	50.30	0	0.00	49.60	1	11,282	0.01%
2021/04/26	1	51.50	1	51.20	50.90	0	11,428	0.00%
2021/04/23	1	51.30	0	0.00	51.80	1	11,440	0.01%
2021/04/22	1	49.80	0	0.00	48.35	1	11,440	0.01%
2021/04/21	7	52.43	0	0.00	52.00	7	11,443	0.06%
2021/04/20	1	52.90	0	0.00	52.70	1	11,510	0.01%
2021/04/19	1	51.00	20	51.60	52.80	-19	11,599	-0.16%
2021/04/15	30	54.60	20	56.50	53.90	10	12,196	0.08%
2021/04/14	11	50.02	11	52.45	54.30	0	12,283	0.00%
2021/04/13	3	58.77	1	60.80	54.00	2	12,165	0.02%
2021/04/12	6	57.30	5	56.50	57.80	1	12,098	0.01%
2021/04/09	12	55.78	3	58.07	55.00	9	11,967	0.08%
2021/04/08	0	0.00	37	53.18	53.60	-37	11,780	-0.31%
2021/04/07	0	0.00	6	48.35	48.75	-6	11,697	-0.05%
2021/04/01	1	45.90	12	46.89	46.65	-11	11,490	-0.10%
2021/03/30	0	0.00	3	48.03	46.30	-3	11,287	-0.03%
2021/03/29	0	0.00	1	46.65	46.30	-1	11,174	-0.01%
2021/03/26	12	48.21	0	0.00	47.10	12	11,115	0.11%
2021/03/25	13	46.37	6	45.50	47.05	7	10,893	0.06%
2021/03/24	39	46.61	27	47.33	45.75	12	10,731	0.11%
2021/03/23	8	45.81	10	45.71	44.65	-2	10,402	-0.02%
2021/03/22	3	46.75	7	47.56	47.30	-4	10,138	-0.04%
2021/03/19	8	42.81	7	40.93	44.00	1	9,616	0.01%
2021/03/18	114	40.69	11	39.96	40.00	103	9,244	1.11%	大買/鉅額交易
2021/03/17	6	39.33	13	39.33	40.00	-7	8,766	-0.08%
2021/03/16	3	36.32	0	0.00	36.40	3	8,468	0.04%
2021/03/15	7	35.91	9	36.43	36.00	-2	8,353	-0.02%
2021/03/12	0	0.00	38.3	34.11	34.60	-38.3	8,105	-0.47%
2021/03/11	6	31.67	10.1	31.95	32.20	-4.1	7,787	-0.05%
2021/03/10	47.3	31.64	12	31.87	32.00	35.3	7,704	0.46%
2021/03/09	0	0.00	3	30.53	30.75	-3	7,531	-0.04%
2021/03/08	28	29.83	38	30.08	29.85	-10	7,595	-0.13%
2021/03/05	49	31.68	23	31.73	30.30	26	7,445	0.35%
2021/03/04	2	31.10	16	31.37	32.65	-14	6,603	-0.21%
2021/03/03	16	29.53	10	30.00	29.70	6	6,167	0.10%
2021/03/02	0	0.00	1	29.50	29.00	-1	6,055	-0.02%
2021/02/26	3	30.05	29	29.62	29.10	-26	5,976	-0.44%
2021/02/25	4	28.13	7	28.47	27.70	-3	5,739	-0.05%
2021/02/24	32	29.20	0	0.00	28.00	32	5,692	0.56%
2021/02/23	3	28.48	0	0.00	28.60	3	5,610	0.05%
2021/02/22	72	30.23	56	30.59	29.90	16	5,484	0.29%
2021/02/18	0	0.00	9	25.67	25.95	-9	4,792	-0.19%
2021/02/17	3	24.45	0	0.00	24.70	3	4,662	0.06%
2021/02/05	0	0.00	1	24.30	23.80	-1	4,594	-0.02%
2021/02/04	9	24.61	0	0.00	24.70	9	4,499	0.20%
2021/02/02	1	21.60	0	0.00	22.40	1	3,927	0.03%
2021/02/01	0	0.00	7	21.29	21.20	-7	3,880	-0.18%
2021/01/29	10	23.70	3	23.25	23.00	7	3,824	0.18%
2021/01/28	14	24.44	19	23.96	24.15	-5	3,743	-0.13%
2021/01/27	10	23.25	0	0.00	23.75	10	3,454	0.29%
2021/01/22	2	23.35	2	23.30	23.45	0	3,311	0.00%
2021/01/21	14	23.91	17	23.90	23.80	-3	3,261	-0.09%
2021/01/20	3	22.30	1	22.30	22.40	2	3,108	0.06%
2021/01/19	1	24.90	0	0.00	24.30	1	3,019	0.03%
2021/01/18	1	21.50	3	23.00	23.00	-2	2,828	-0.07%
2021/01/15	1	22.70	0	0.00	22.15	1	2,825	0.04%
2021/01/14	9	23.33	0	0.00	23.15	9	2,767	0.33%
2021/01/13	2	24.25	0	0.00	23.70	2	2,698	0.07%
2021/01/12	5	24.10	0	0.00	23.75	5	2,586	0.19%
2021/01/11	16	24.61	19	25.13	25.90	-3	2,403	-0.12%
2021/01/08	2	23.55	1	23.80	23.80	1	1,892	0.05%
2021/01/06	1	19.60	3	20.52	19.70	-2	1,515	-0.13%
2020/12/31	5	20.26	63	20.49	20.15	-58	1,318	-4.40%
2020/12/29	0	0.00	2	19.15	18.95	-2	1,022	-0.20%
2020/12/09	2	19.25	0	0.00	19.45	2	1,086	0.18%
2020/12/02	3	20.00	70	19.96	20.05	-67	1,096	-6.11%
2020/12/01	65	19.47	0	0.00	19.35	65	962	6.75%
2020/11/30	0	0.00	2	19.18	18.95	-2	981	-0.20%
2020/11/26	2	19.45	0	0.00	19.50	2	1,145	0.17%
2020/11/23	0	0.00	2	18.95	18.95	-2	1,275	-0.16%
2020/11/10	2	18.20	0	0.00	18.20	2	2,163	0.09%
2020/09/17	63	19.85	0	0.00	20.30	63	3,408	1.85%
2020/09/08	2	19.43	0	0.00	19.25	2	3,446	0.06%
2020/09/02	4	21.16	2	21.60	21.00	2	3,374	0.06%
2020/09/01	2	20.28	1	20.40	20.65	1	3,278	0.03%
2020/08/31	1	20.20	1	20.25	20.45	0	3,376	0.00%
2020/08/11	0	0.00	60	19.17	18.40	-60	2,284	-2.63%
2020/08/10	60	18.55	0	0.00	18.55	60	2,181	2.75%
2020/08/06	1	17.95	0	0.00	17.85	1	2,173	0.05%
2020/08/05	0	0.00	10	18.50	18.60	-10	2,165	-0.46%
2020/08/04	10	18.25	0	0.00	18.35	10	2,099	0.48%
2020/07/24	0	0.00	3	18.80	17.85	-3	2,338	-0.13%
2020/07/22	0	0.00	1	19.00	19.00	-1	2,319	-0.04%
2020/07/21	6	19.40	51	19.33	19.30	-45	2,253	-2.00%
2020/07/20	50	18.27	2	17.35	18.70	48	1,918	2.50%
2020/07/13	2	18.70	0	0.00	18.35	2	1,729	0.12%
2020/07/08	0	0.00	8	18.45	19.10	-8	1,666	-0.48%
2020/07/01	0	0.00	1	17.45	17.35	-1	1,428	-0.07%
2020/06/30	1	16.95	0	0.00	17.00	1	1,418	0.07%
2020/06/18	1	17.20	0	0.00	17.30	1	1,429	0.07%
2020/06/17	1	17.20	1	17.55	17.25	0	1,432	0.00%
2020/06/12	1	16.30	0	0.00	16.65	1	1,355	0.07%
2020/06/11	1	17.55	0	0.00	17.20	1	1,355	0.07%
2020/06/10	2	17.63	0	0.00	17.80	2	1,352	0.15%
2020/06/05	0	0.00	2	19.15	18.20	-2	1,342	-0.15%
2020/06/01	0	0.00	1	17.70	17.35	-1	1,209	-0.08%
2020/05/29	1	17.10	0	0.00	17.40	1	1,188	0.08%
2020/05/28	0	0.00	1	17.70	17.15	-1	1,204	-0.08%
2020/05/27	1	17.55	0	0.00	17.50	1	1,233	0.08%
2020/05/26	0	0.00	3	17.70	17.90	-3	1,272	-0.24%
2020/05/22	1	17.40	0	0.00	17.15	1	1,270	0.08%
2020/05/18	1	17.10	0	0.00	17.10	1	1,485	0.07%
2020/05/14	0	0.00	2	17.25	17.05	-2	1,524	-0.13%
2020/05/13	1	17.75	0	0.00	17.90	1	1,529	0.07%
2020/05/12	4	17.60	0	0.00	17.80	4	1,566	0.26%
2020/05/08	0	0.00	3	17.30	17.00	-3	1,725	-0.17%
2020/05/07	1	17.80	0	0.00	17.70	1	1,863	0.05%
2020/05/05	2	18.90	2	18.33	18.05	0	1,949	0.00%
2020/05/04	4	18.10	2	18.55	18.40	2	2,071	0.10%
2020/04/30	3	18.05	3	18.15	18.20	0	2,029	0.00%
2020/04/14	0	0.00	1	13.80	13.95	-1	1,906	-0.05%
2020/04/09	3	13.20	13	13.33	13.15	-10	2,064	-0.48%
2020/04/08	1	13.45	3	13.15	13.45	-2	2,145	-0.09%
2020/04/07	0	0.00	7	12.72	12.80	-7	2,180	-0.32%
2020/04/06	2	12.30	14	12.39	12.50	-12	2,187	-0.55%
2020/04/01	20	12.35	0	0.00	12.35	20	2,196	0.91%
2020/03/25	12	12.09	0	0.00	11.90	12	2,260	0.53%
2020/03/18	0	0.00	1	12.50	11.95	-1	2,194	-0.05%
2020/02/27	1	18.50	0	0.00	17.35	1	1,960	0.05%
2020/02/26	1	18.80	0	0.00	18.80	1	1,906	0.05%
2020/02/24	0	0.00	1	19.40	19.00	-1	1,866	-0.05%
2020/02/21	0	0.00	1	19.60	19.55	-1	1,839	-0.05%
2020/02/20	2	20.18	0	0.00	19.70	2	1,812	0.11%
2020/02/13	0	0.00	1	19.50	19.00	-1	1,531	-0.07%
2020/02/12	1	20.10	0	0.00	19.70	1	1,487	0.07%
2020/02/11	0	0.00	1	19.25	19.85	-1	1,418	-0.07%
2020/02/10	1	20.10	2	20.05	18.80	-1	1,343	-0.07%
2020/02/07	1	18.60	0	0.00	18.50	1	1,185	0.08%
2020/02/05	6	18.43	5	19.35	19.35	1	1,052	0.10%
2020/01/10	0	0.00	1	17.25	17.25	-1	733	-0.14%
2020/01/08	0	0.00	5	17.45	17.50	-5	703	-0.71%
2020/01/07	5	17.65	24	17.34	17.30	-19	679	-2.80%
2020/01/06	0	0.00	4	18.10	18.00	-4	644	-0.62%
2020/01/03	6	17.10	11	17.77	18.15	-5	563	-0.89%
2020/01/02	0	0.00	6	17.19	17.75	-6	496	-1.21%
2019/12/31	1	17.00	13	17.12	16.80	-12	406	-2.96%
2019/12/25	0	0.00	25	16.59	16.80	-25	303	-8.23%
2019/12/09	0	0.00	3	15.75	15.65	-3	387	-0.77%
2019/12/05	0	0.00	4	15.60	15.60	-4	390	-1.02%
2019/11/07	0	0.00	39	16.42	16.20	-39	394	-9.88%
2019/11/06	0	0.00	5	15.90	15.75	-5	360	-1.39%
2019/10/31	7	15.88	7	16.06	15.70	0	364	0.00%
2019/10/18	5	15.35	0	0.00	15.45	5	379	1.32%
2019/10/09	15	15.30	0	0.00	15.35	15	376	3.99%
2019/10/07	27	16.05	0	0.00	15.85	27	376	7.18%
2019/10/03	5	16.10	0	0.00	16.20	5	372	1.34%
2019/10/02	4	16.30	0	0.00	16.30	4	371	1.08%
2019/10/01	34	16.35	0	0.00	16.40	34	376	9.03%
2019/09/26	0	0.00	2	16.75	16.60	-2	377	-0.53%
2019/09/24	3	16.60	0	0.00	16.60	3	373	0.80%
2019/09/23	0	0.00	3	16.82	16.85	-3	365	-0.82%
2019/09/20	31	16.37	0	0.00	16.35	31	354	8.75%
2019/09/18	0	0.00	13	16.84	17.00	-13	326	-3.98%
2019/09/17	21	16.31	0	0.00	16.40	21	280	7.49%
2019/09/16	0	0.00	1	16.20	16.25	-1	241	-0.41%
2019/08/27	1	15.20	1	15.15	15.30	0	237	0.00%
2019/08/23	1	15.30	6	15.45	15.45	-5	241	-2.07%
2019/08/22	0	0.00	1	15.65	15.60	-1	239	-0.42%
2019/08/20	0	0.00	6	15.43	15.40	-6	231	-2.59%
2019/08/19	0	0.00	8	15.26	15.20	-8	229	-3.49%
2019/08/16	5	14.65	0	0.00	14.80	5	228	2.19%
2019/08/14	3	14.80	0	0.00	14.80	3	231	1.29%
2019/08/13	13	14.75	0	0.00	14.75	13	231	5.62%
2019/08/07	0	0.00	8	15.08	15.05	-8	231	-3.46%
2019/08/05	0	0.00	2	15.18	15.05	-2	234	-0.85%
2019/07/31	0	0.00	7	15.91	15.85	-7	234	-2.99%
2019/07/30	1	16.00	0	0.00	15.90	1	234	0.43%
2019/07/29	0	0.00	11	16.23	16.25	-11	231	-4.75%
2019/07/26	0	0.00	2	15.75	15.65	-2	212	-0.94%
2019/07/23	0	0.00	3	15.15	15.00	-3	205	-1.46%
2019/07/22	0	0.00	6	15.03	15.00	-6	217	-2.76%
2019/07/18	0	0.00	4	15.13	15.15	-4	225	-1.78%
2019/07/16	0	0.00	3	15.40	15.40	-3	231	-1.29%
2019/07/15	0	0.00	2	15.30	15.35	-2	233	-0.86%
2019/07/11	0	0.00	3	15.10	15.15	-3	250	-1.20%
2019/07/05	0	0.00	4	15.05	14.85	-4	259	-1.54%
2019/07/04	0	0.00	7	14.76	14.95	-7	258	-2.71%
2019/06/26	10	14.20	0	0.00	14.20	10	273	3.66%
2019/06/21	0	0.00	3	14.75	14.60	-3	279	-1.07%
2019/06/20	1	14.65	0	0.00	14.65	1	287	0.35%
2019/06/17	0	0.00	2	14.95	14.90	-2	297	-0.67%
2019/06/06	9	13.48	0	0.00	13.60	9	312	2.88%
2019/05/24	20	14.09	0	0.00	14.05	20	540	3.70%
2019/05/23	8	14.26	0	0.00	14.20	8	605	1.32%
2019/05/22	18	14.57	0	0.00	14.65	18	611	2.94%
2019/05/10	0	0.00	8	15.71	15.30	-8	737	-1.09%
2019/05/08	0	0.00	9	15.90	15.90	-9	735	-1.22%
2019/05/02	0	0.00	30	16.47	16.50	-30	741	-4.05%
2019/04/30	0	0.00	7	16.50	16.60	-7	741	-0.94%
2019/04/29	0	0.00	30	16.47	16.35	-30	744	-4.03%
2019/04/19	2	17.95	0	0.00	17.95	2	818	0.24%
2019/04/12	0	0.00	1	17.80	17.70	-1	869	-0.12%
2019/04/11	0	0.00	6	18.25	17.95	-6	894	-0.67%
2019/04/08	7	17.75	0	0.00	17.80	7	906	0.77%
2019/04/01	0	0.00	5	17.60	17.60	-5	1,020	-0.49%
2019/03/28	0	0.00	5	17.75	17.75	-5	1,039	-0.48%
2019/03/22	5	18.35	0	0.00	18.40	5	1,063	0.47%
2019/03/19	5	18.35	0	0.00	18.35	5	1,125	0.44%
2019/03/18	13	18.46	0	0.00	18.30	13	1,184	1.10%
2019/03/14	0	0.00	4	18.45	18.70	-4	1,208	-0.33%
2019/03/13	0	0.00	4	18.70	18.30	-4	1,256	-0.32%
2019/03/07	0	0.00	2	18.65	18.60	-2	1,417	-0.14%
2019/03/04	16	19.10	0	0.00	19.10	16	1,439	1.11%
2019/02/27	21	20.31	49	19.58	19.30	-28	1,452	-1.93%
2019/02/22	0	0.00	10	19.25	18.90	-10	1,445	-0.69%
2019/02/20	1	18.50	2	18.60	18.45	-1	1,403	-0.07%
2019/02/19	0	0.00	5	18.55	18.45	-5	1,433	-0.35%
2019/02/18	0	0.00	2	18.30	18.35	-2	1,442	-0.14%
2019/02/15	0	0.00	3	18.30	18.20	-3	1,442	-0.21%
2019/02/14	33	19.00	58	19.25	18.75	-25	1,437	-1.74%
2019/02/13	35	18.85	23	18.96	19.15	12	1,376	0.87%
2019/01/29	4	17.73	0	0.00	17.70	4	1,358	0.29%
2019/01/28	6	17.95	0	0.00	17.95	6	1,360	0.44%
2019/01/25	0	0.00	15	18.08	18.10	-15	1,368	-1.10%
2019/01/24	0	0.00	6	18.08	18.00	-6	1,372	-0.44%
2019/01/22	0	0.00	2	18.05	17.85	-2	1,377	-0.15%
2019/01/21	5	17.85	0	0.00	17.85	5	1,379	0.36%
2019/01/18	5	17.85	3	18.10	17.95	2	1,382	0.14%
2019/01/16	0	0.00	3	18.35	18.30	-3	1,385	-0.22%
2019/01/14	5	18.15	0	0.00	18.15	5	1,396	0.36%
2019/01/11	3	18.80	6	18.73	18.60	-3	1,387	-0.22%
2019/01/09	0	0.00	10	17.63	17.80	-10	1,294	-0.77%
2019/01/04	0	0.00	36	17.01	17.05	-36	1,269	-2.84%
2019/01/03	0	0.00	15	17.86	17.80	-15	1,271	-1.18%
2019/01/02	11	17.48	0	0.00	17.25	11	1,254	0.88%
2018/12/28	10	17.70	0	0.00	17.80	10	1,263	0.79%
2018/12/27	5	17.94	0	0.00	17.95	5	1,269	0.39%
2018/12/26	22	18.06	16	17.80	17.75	6	1,259	0.48%
2018/12/25	0	0.00	39	18.65	18.30	-39	1,235	-3.16%
2018/12/24	15	17.45	46	17.75	18.45	-31	1,170	-2.65%
2018/12/22	17	17.18	28	17.29	17.15	-11	1,141	-0.96%
2018/12/20	0	0.00	13	16.65	16.60	-13	1,120	-1.16%
2018/12/18	28	17.47	0	0.00	17.15	28	1,106	2.53%
2018/12/14	15	18.12	4	18.25	18.25	11	1,093	1.01%
2018/12/13	0	0.00	5	19.35	18.65	-5	1,082	-0.46%
2018/12/12	10	18.75	5	19.00	18.70	5	1,041	0.48%
2018/12/11	0	0.00	43	18.94	18.75	-43	1,026	-4.19%
2018/12/10	0	0.00	32	18.12	18.50	-32	967	-3.31%
2018/12/07	9	17.85	0	0.00	17.70	9	940	0.96%
2018/12/06	20	17.50	0	0.00	17.40	20	929	2.15%
2018/12/05	0	0.00	10	17.98	19.00	-10	879	-1.14%
2018/12/03	5	17.80	21	18.17	18.50	-16	773	-2.07%
2018/11/30	9	17.30	0	0.00	17.15	9	735	1.22%
2018/11/29	0	0.00	4	17.45	17.15	-4	727	-0.55%
2018/11/27	20	17.33	7	17.61	17.40	13	707	1.84%
2018/11/23	0	0.00	44	17.23	17.35	-44	665	-6.61%
2018/11/22	10	16.50	0	0.00	16.60	10	584	1.71%
2018/11/21	2	16.95	7	16.86	16.90	-5	567	-0.88%
2018/11/16	0	0.00	44	16.10	15.90	-44	465	-9.45%
2018/11/15	0	0.00	3	15.15	15.40	-3	428	-0.70%
2018/11/14	0	0.00	3	14.75	14.90	-3	416	-0.72%
2018/11/13	15	14.19	0	0.00	14.45	15	412	3.64%
2018/11/06	5	14.50	0	0.00	14.10	5	443	1.13%
2018/10/31	84	13.93	0	0.00	14.00	84	451	18.59%
2018/10/30	15	13.22	0	0.00	13.30	15	452	3.31%
2018/10/29	21	13.46	0	0.00	13.45	21	457	4.59%
2018/10/19	13	15.04	0	0.00	14.85	13	479	2.71%
2018/10/16	0	0.00	6	15.58	15.45	-6	538	-1.11%
2018/10/15	0	0.00	7	15.26	15.25	-7	548	-1.28%
2018/10/11	175	14.85	0	0.00	14.85	175	562	31.09%	大買/鉅額交易
2018/10/09	51	16.54	0	0.00	16.45	51	560	9.11%
2018/10/05	0	0.00	9	18.03	17.55	-9	750	-1.20%
2018/08/16	6	20.30	0	0.00	20.35	6	2,585	0.23%
2018/08/10	0	0.00	1	21.90	21.65	-1	2,564	-0.04%
2018/08/07	1	22.80	0	0.00	22.65	1	2,567	0.04%
2018/07/25	4	23.03	1	23.30	23.30	3	2,644	0.11%
2018/07/19	1	23.45	0	0.00	23.40	1	2,622	0.04%
2018/06/13	0	0.00	5	29.00	27.85	-5	2,215	-0.23%
2018/06/08	8	26.42	23	27.09	27.35	-15	1,631	-0.92%
2018/06/07	0	0.00	10	24.68	24.90	-10	1,526	-0.66%
2018/06/06	2	23.70	0	0.00	23.55	2	1,485	0.13%
2018/06/05	5	23.35	0	0.00	23.35	5	1,704	0.29%
2018/06/04	13	23.45	0	0.00	23.35	13	1,727	0.75%
2018/06/01	0	0.00	2	23.30	23.30	-2	1,734	-0.12%
2018/05/31	10	23.35	0	0.00	23.50	10	1,812	0.55%
2018/05/25	2	24.00	0	0.00	23.65	2	1,795	0.11%
2018/05/09	0	0.00	1	21.45	21.55	-1	1,924	-0.05%
2018/05/07	3	20.95	2	21.00	21.60	1	1,943	0.05%
2018/03/13	0	0.00	5	24.55	24.85	-5	1,925	-0.26%
2018/03/12	0	0.00	2	24.20	24.65	-2	1,932	-0.10%
2018/03/09	3	24.92	1	24.95	25.00	2	1,901	0.11%
2018/03/06	0	0.00	6	22.20	22.15	-6	1,717	-0.35%
2018/03/05	0	0.00	5	21.45	21.20	-5	1,689	-0.30%
2018/02/27	2	21.80	0	0.00	21.30	2	1,809	0.11%
2018/02/23	1	21.35	1	21.40	21.50	0	1,892	0.00%
2018/02/22	2	20.45	0	0.00	20.40	2	2,041	0.10%
2018/02/12	2	18.90	0	0.00	19.00	2	2,518	0.08%
2018/02/09	10	18.60	0	0.00	18.65	10	2,805	0.36%
2018/02/08	0	0.00	1	20.95	20.65	-1	2,810	-0.04%
2018/01/30	1	23.90	0	0.00	23.10	1	3,051	0.03%
2018/01/29	0	0.00	1	24.80	23.80	-1	3,293	-0.03%
2018/01/26	0	0.00	12	24.55	24.55	-12	3,259	-0.37%
2018/01/24	0	0.00	1	22.25	22.20	-1	3,306	-0.03%
2018/01/22	0	0.00	4	22.60	22.55	-4	3,449	-0.12%
2018/01/11	2	22.10	0	0.00	22.05	2	4,757	0.04%
2018/01/09	2	22.05	5	22.05	22.05	-3	5,172	-0.06%
2018/01/04	2	24.40	10	24.05	24.25	-8	6,084	-0.13%