精星 (8183)-台新-新營券商分點個股進出

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
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/20	0	0.00	2	42.43	42.20	-2	478	-0.42%
2024/05/16	2.2	42.07	0	0.00	42.05	2.2	486	0.45%
2024/05/15	1	42.55	0	0.00	42.55	1	484	0.21%
2024/05/10	1.2	42.76	0	0.00	42.75	1.2	494	0.24%
2024/05/09	0	0.00	2	43.40	43.30	-2	491	-0.41%
2024/05/03	1	44.15	0	0.00	44.00	1	482	0.21%
2024/04/30	2	43.45	2	44.50	44.00	0	478	0.00%
2024/04/29	0	0.00	2	42.85	43.20	-2	461	-0.43%
2024/04/24	1.2	42.14	48	42.08	42.25	-46.8	446	-10.48%
2024/04/23	0.1	43.60	2	43.50	43.50	-1.9	414	-0.46%
2024/04/22	0.2	44.10	0	0.00	43.55	0.2	414	0.05%
2024/04/19	2.2	44.69	0	0.00	44.00	2.2	414	0.53%
2024/04/17	0	0.00	0.2	45.65	45.15	-0.2	413	-0.05%
2024/04/16	0.2	44.50	0	0.00	44.15	0.2	419	0.05%
2024/04/03	1	48.70	0	0.00	48.70	1	416	0.24%
2024/04/02	7	49.60	0	0.00	49.35	7	418	1.67%
2024/04/01	12	49.88	0	0.00	50.00	12	422	2.85%
2024/03/28	1	50.20	0	0.00	49.35	1	420	0.24%
2024/03/20	2	49.86	2	50.48	50.50	0	420	0.00%
2024/03/19	2	48.68	0	0.00	48.70	2	374	0.53%
2024/03/13	6	47.48	0	0.00	47.40	6	410	1.46%
2024/03/12	0	48.90	0	0.00	48.10	0	428	0.00%
2024/03/07	0	0.00	0.2	49.06	48.80	-0.2	587	-0.03%
2024/03/05	0	0.00	1	50.40	50.40	-1	616	-0.16%
2024/03/04	0	50.80	0	0.00	49.75	0	632	0.00%
2024/03/01	4	49.65	0	0.00	49.60	4	657	0.61%
2024/02/29	0	0.00	1	49.75	49.90	-1	673	-0.15%
2024/02/23	0	0.00	1	50.50	50.00	-1	828	-0.12%
2024/02/19	0	0.00	1	49.70	49.80	-1	819	-0.12%
2024/02/16	0	0.00	2	48.98	49.10	-2	814	-0.25%
2024/02/15	0	0.00	5	47.70	47.65	-5	810	-0.62%
2024/02/05	6	47.25	0	0.00	47.00	6	816	0.73%
2024/02/02	2	48.28	0	0.00	48.25	2	813	0.25%
2024/02/01	1	48.70	0	0.00	48.80	1	815	0.12%
2024/01/26	1	48.70	0	0.00	48.65	1	870	0.11%
2024/01/23	3	49.20	0	0.00	49.40	3	903	0.33%
2024/01/22	3	48.60	0	0.00	48.65	3	903	0.33%
2024/01/17	0	0.00	1	48.95	48.25	-1	937	-0.11%
2024/01/10	1	48.65	0	0.00	48.35	1	996	0.10%
2024/01/09	5	49.96	2	49.43	49.10	3	1,004	0.30%
2024/01/08	2	51.60	0	0.00	51.50	2	1,007	0.20%
2024/01/05	2	51.60	0	0.00	51.60	2	1,017	0.20%
2024/01/04	2	51.70	0	0.00	51.60	2	1,040	0.19%
2024/01/03	4	52.13	0	0.00	52.10	4	1,054	0.38%
2023/12/29	0	0.00	3	52.70	52.70	-3	1,047	-0.29%
2023/12/28	1	52.70	0	0.00	52.70	1	1,046	0.10%
2023/12/27	0	0.00	1	53.20	52.90	-1	1,041	-0.10%
2023/12/20	2	53.30	0	0.00	53.20	2	1,027	0.19%
2023/12/19	1	52.70	0	0.00	52.90	1	1,025	0.10%
2023/12/18	2	53.55	0	0.00	53.40	2	1,020	0.20%
2023/12/15	9	54.34	0	54.50	54.10	9	1,016	0.88%
2023/12/13	3	54.40	0	0.00	54.20	3	1,024	0.29%
2023/12/12	1	54.80	0	0.00	54.30	1	1,021	0.10%
2023/12/11	1	55.30	0	0.00	55.10	1	1,015	0.10%
2023/12/08	1	55.60	0	0.00	55.10	1	1,012	0.10%
2023/12/06	5	57.30	2	57.30	56.80	3	981	0.31%
2023/12/05	5	57.84	50	56.93	57.40	-45	958	-4.70%
2023/12/04	47	56.86	26	57.87	58.20	21	895	2.35%
2023/12/01	1	55.50	0	0.00	55.50	1	862	0.12%
2023/11/30	0	0.00	1	56.00	55.70	-1	862	-0.12%
2023/11/28	2	54.40	0	0.00	55.30	2	902	0.22%
2023/11/27	8	53.89	3	53.90	53.60	5	880	0.57%
2023/11/24	23	54.61	3	54.90	54.90	20	869	2.30%
2023/11/22	0	0.00	2.2	53.15	53.20	-2.2	724	-0.30%
2023/11/21	0	0.00	1	52.50	52.50	-1	713	-0.14%
2023/11/20	0	0.00	1	52.00	52.40	-1	710	-0.14%
2023/11/13	2	52.90	0	0.00	51.60	2	702	0.28%
2023/11/10	0.2	51.90	0	0.00	51.80	0.2	698	0.03%
2023/11/08	1	53.00	0	0.00	53.10	1	706	0.14%
2023/11/03	1	53.40	1	53.70	53.70	0	675	0.00%
2023/10/31	6	53.50	0	0.00	51.60	6	656	0.91%
2023/10/30	0	52.50	0	0.00	52.50	0	651	0.00%
2023/10/26	2	52.85	0	0.00	52.60	2	655	0.31%
2023/10/25	0	0.00	3	53.37	53.90	-3	651	-0.46%
2023/10/24	0	0.00	1	53.80	52.60	-1	638	-0.16%
2023/10/19	1	52.90	0	0.00	52.90	1	645	0.15%
2023/10/18	1	52.00	0	0.00	52.50	1	648	0.15%
2023/10/17	2	53.25	1	53.40	52.60	1	640	0.16%
2023/10/16	10	53.39	0	0.00	52.60	10	630	1.59%
2023/10/13	1	52.80	0	0.00	52.80	1	616	0.16%
2023/10/12	6	52.70	2	52.60	52.60	4	624	0.64%
2023/10/11	0	0.00	1	53.30	51.60	-1	609	-0.16%
2023/10/04	1	50.00	0	0.00	50.10	1	609	0.16%
2023/09/20	1	50.80	0	0.00	50.60	1	652	0.15%
2023/09/19	0	0.00	1	53.00	51.50	-1	653	-0.15%
2023/09/18	0	0.00	1	51.40	51.60	-1	640	-0.16%
2023/09/15	1	51.00	0	0.00	51.30	1	637	0.16%
2023/09/14	1	51.00	0	0.00	50.90	1	636	0.16%
2023/09/12	0	0.00	1	49.95	49.50	-1	639	-0.16%
2023/09/06	1	52.10	0	0.00	52.10	1	649	0.15%
2023/09/05	2	51.45	0	0.00	51.80	2	616	0.32%
2023/09/01	0	0.00	2	49.40	51.40	-2	579	-0.35%
2023/08/30	1	47.65	0.2	47.80	47.70	0.8	537	0.15%
2023/08/29	0.2	45.85	1	45.60	45.60	-0.8	541	-0.15%
2023/08/25	2	47.20	0	0.00	47.10	2	546	0.37%
2023/08/22	0	0.00	2	47.35	47.15	-2	561	-0.36%
2023/08/21	0	0.00	1	47.40	47.35	-1	563	-0.18%
2023/08/16	0	0.00	2	47.25	47.15	-2	571	-0.35%
2023/08/15	0	0.00	1	47.15	47.10	-1	575	-0.17%
2023/08/14	3	48.13	0	0.00	46.00	3	575	0.52%
2023/08/11	4	48.85	3	48.85	48.85	1	569	0.18%
2023/08/10	0	0.00	1	49.15	49.00	-1	579	-0.17%
2023/08/08	0	0.00	2	50.45	50.30	-2	594	-0.34%
2023/08/07	1	49.80	0	0.00	49.80	1	602	0.17%
2023/08/04	1	49.45	1	49.50	49.50	0	604	0.00%
2023/08/02	1	50.00	0	0.00	50.00	1	607	0.16%
2023/08/01	1	51.80	9	51.70	51.30	-8	598	-1.34%
2023/07/31	5	51.20	1	51.60	51.20	4	595	0.67%
2023/07/28	4	51.05	0	0.00	51.00	4	602	0.66%
2023/07/27	3	51.40	1	51.30	51.20	2	603	0.33%
2023/07/25	0	0.00	1	53.60	53.60	-1	592	-0.17%
2023/07/24	0	0.00	1	53.30	53.20	-1	570	-0.18%
2023/07/21	0	0.00	1	52.00	52.40	-1	561	-0.18%
2023/07/20	1	52.30	0	0.00	52.10	1	569	0.18%
2023/07/19	0	0.00	3	52.60	51.90	-3	582	-0.52%
2023/07/17	3	52.10	2	53.00	53.30	1	604	0.17%
2023/07/07	0	0.00	3	52.60	52.20	-3	789	-0.38%
2023/07/05	0	0.00	7	53.60	53.50	-7	978	-0.72%
2023/07/03	0	0.00	4	52.80	52.80	-4	963	-0.42%
2023/06/29	1	52.30	0	0.00	52.00	1	962	0.10%
2023/06/28	0	0.00	2	52.20	52.00	-2	963	-0.21%
2023/06/27	0	0.00	1	52.00	51.80	-1	966	-0.10%
2023/06/20	0	0.00	1	52.40	52.30	-1	968	-0.10%
2023/06/13	0	0.00	2	53.40	54.10	-2	967	-0.21%
2023/06/07	5	53.04	2	53.30	53.40	3	983	0.31%
2023/06/05	2	53.70	0	0.00	53.60	2	998	0.20%
2023/05/31	0	0.00	3	53.40	53.50	-3	1,005	-0.30%
2023/05/29	0	0.00	1	53.50	53.10	-1	1,011	-0.10%
2023/05/26	2	53.20	0	0.00	52.30	2	1,022	0.20%
2023/05/22	0	0.00	1	53.00	53.00	-1	1,079	-0.09%
2023/05/19	3	52.07	0	0.00	52.00	3	1,104	0.27%
2023/05/18	4	52.40	2	52.30	52.50	2	1,141	0.18%
2023/05/17	7	52.13	1	52.50	52.20	6	1,192	0.50%
2023/05/16	3	51.80	0	0.00	51.80	3	1,190	0.25%
2023/05/15	1	51.50	0	0.00	51.70	1	1,184	0.08%
2023/05/11	2	52.70	0	0.00	52.60	2	1,196	0.17%
2023/05/10	0	0.00	1	53.90	54.00	-1	1,201	-0.08%
2023/05/09	3	54.30	7	54.09	53.60	-4	1,205	-0.33%
2023/05/08	3	54.77	2	54.50	54.20	1	1,216	0.08%
2023/05/04	1	54.30	0	0.00	54.80	1	1,250	0.08%
2023/05/02	0	0.00	1	54.40	54.40	-1	1,287	-0.08%
2023/04/28	0	0.00	1	54.20	54.40	-1	1,299	-0.08%
2023/04/27	1	53.30	0	0.00	53.40	1	1,294	0.08%
2023/04/26	5	52.76	4	53.23	53.60	1	1,294	0.08%
2023/04/25	3	53.10	2	54.10	53.20	1	1,290	0.08%
2023/04/24	2	53.85	0	0.00	53.80	2	1,281	0.16%
2023/04/21	1	55.20	0	0.00	54.40	1	1,268	0.08%
2023/04/20	1	56.20	0.2	56.30	56.10	0.8	1,252	0.06%
2023/04/19	3	56.87	3	56.60	56.30	0	1,242	0.00%
2023/04/18	0.1	58.00	0	0.00	57.40	0.1	1,230	0.01%
2023/04/17	0	0.00	2	59.00	58.80	-2	1,212	-0.17%
2023/04/14	1	58.30	2	58.80	58.30	-1	1,196	-0.08%
2023/04/13	3.1	58.45	5	58.76	58.10	-1.9	1,173	-0.16%
2023/04/12	1	59.00	8.1	59.73	59.10	-7.1	1,133	-0.63%
2023/04/11	8.1	58.84	1	58.30	58.50	7.1	1,029	0.69%
2023/04/06	0	54.40	0	0.00	53.90	0	835	0.00%
2023/03/31	0	0.00	1	53.70	53.90	-1	838	-0.12%
2023/03/29	2	53.55	0	0.00	53.50	2	846	0.24%
2023/03/28	1	54.00	3	53.80	53.60	-2	868	-0.23%
2023/03/27	5	54.82	0	0.00	54.60	5	870	0.57%
2023/03/24	1	54.80	0	0.00	54.80	1	879	0.11%
2023/03/23	0	0.00	2	55.00	54.80	-2	878	-0.23%
2023/03/15	0	0.00	0	55.00	54.10	0	995	0.00%
2023/03/13	0	0.00	0.5	54.00	54.30	-0.5	1,045	-0.05%
2023/03/06	0	57.60	1	56.50	56.80	-1	1,120	-0.09%
2023/03/03	3	56.00	0	0.00	55.60	3	1,196	0.25%
2023/03/02	1	55.10	1	55.10	55.20	0	1,199	0.00%
2023/02/24	1	55.90	0.6	56.50	55.90	0.4	1,210	0.03%
2023/02/23	0	0.00	0	57.30	56.80	0	1,199	0.00%
2023/02/22	2.1	56.23	0.1	56.52	56.10	2	1,209	0.17%
2023/02/21	1.1	57.04	0	0.00	56.90	1.1	1,215	0.09%
2023/02/17	3	58.23	2	58.20	58.50	1	1,207	0.08%
2023/02/16	1	58.40	1	57.91	57.90	0	1,202	0.00%
2023/02/15	1	57.78	1	57.30	57.50	0	1,201	0.00%
2023/02/14	0	0.00	2	55.60	55.40	-2	1,178	-0.17%
2023/02/08	0	0.00	30	57.20	57.00	-30	1,232	-2.43%
2023/02/07	0	0.00	1	57.00	57.30	-1	1,247	-0.08%
2023/02/06	1	58.10	2	56.90	56.90	-1	1,263	-0.08%
2023/02/01	0	0.00	4	56.65	57.10	-4	1,255	-0.32%
2023/01/31	2	55.60	0	0.00	55.80	2	1,240	0.16%
2023/01/30	1	54.50	7	54.26	54.50	-6	1,223	-0.49%
2023/01/16	4	51.90	0	0.00	51.90	4	1,226	0.33%
2023/01/13	2	52.05	0	0.00	52.00	2	1,246	0.16%
2023/01/12	0	0.00	2	52.55	52.50	-2	1,260	-0.16%
2023/01/11	2	52.90	0	0.00	53.10	2	1,273	0.16%
2023/01/10	1	53.30	0	0.00	53.10	1	1,289	0.08%
2023/01/09	1	54.20	3	54.23	54.20	-2	1,305	-0.15%
2023/01/06	1	53.90	0	0.00	54.20	1	1,319	0.08%
2023/01/05	1	53.90	0	0.00	53.40	1	1,351	0.07%
2023/01/04	0	0.00	3	53.77	53.80	-3	1,372	-0.22%
2022/12/29	1	52.30	0	0.00	52.70	1	1,466	0.07%
2022/12/22	0	0.00	1	54.30	54.20	-1	1,644	-0.06%
2022/12/21	1	53.80	0	0.00	53.90	1	1,682	0.06%
2022/12/20	4	54.03	0	0.00	53.30	4	1,696	0.24%
2022/12/19	4	56.55	2	55.85	55.60	2	1,708	0.12%
2022/12/16	1	56.30	1	56.70	56.40	0	1,718	0.00%
2022/12/15	2	58.00	1	57.80	57.70	1	1,716	0.06%
2022/12/14	1	57.40	0	0.00	57.50	1	1,719	0.06%
2022/12/13	1	57.60	3	57.20	56.90	-2	1,730	-0.12%
2022/12/09	3	58.67	2	58.40	58.30	1	1,755	0.06%
2022/12/08	5	58.48	5	58.56	59.30	0	1,734	0.00%
2022/12/07	6	56.98	3	55.90	55.70	3	1,692	0.18%
2022/12/02	21	59.78	18	60.00	59.50	3	1,695	0.18%
2022/12/01	1	59.40	11	58.82	58.20	-10	1,696	-0.59%
2022/11/30	28	58.25	3	58.20	58.10	25	1,798	1.39%
2022/11/28	4	58.05	4	58.23	58.00	0	1,920	0.00%
2022/11/25	7	59.19	6	58.13	58.10	1	2,006	0.05%
2022/11/24	3	55.17	0	0.00	56.00	3	1,997	0.15%
2022/11/22	1	55.00	1	55.40	55.00	0	2,366	0.00%
2022/11/21	0	0.00	2	56.10	56.10	-2	2,618	-0.08%
2022/11/18	0	0.00	1	57.30	56.60	-1	2,656	-0.04%
2022/11/17	0	0.00	2	58.40	58.20	-2	2,659	-0.08%
2022/11/16	3	58.00	3	57.67	57.50	0	2,665	0.00%
2022/11/15	1	57.50	0	0.00	57.50	1	2,685	0.04%
2022/11/11	3	57.23	2	56.40	56.30	1	2,765	0.04%
2022/11/10	0	0.00	1	56.30	55.90	-1	2,761	-0.04%
2022/11/09	1	57.40	1	57.20	57.00	0	2,779	0.00%
2022/11/08	0	0.00	1	58.70	57.10	-1	2,810	-0.04%
2022/11/07	1	58.20	1	58.00	58.00	0	2,820	0.00%
2022/11/04	1	57.00	1	57.60	57.40	0	2,860	0.00%
2022/11/02	3	56.00	1	56.00	56.00	2	3,001	0.07%
2022/11/01	2	54.30	0	0.00	55.10	2	3,006	0.07%
2022/10/31	0	0.00	2	53.40	53.60	-2	3,010	-0.07%
2022/10/28	1	52.80	0	0.00	52.50	1	3,022	0.03%
2022/10/27	0	0.00	1	54.30	54.30	-1	3,068	-0.03%
2022/10/26	2	52.35	1	52.20	52.00	1	3,203	0.03%
2022/10/24	0	0.00	3	52.20	52.20	-3	3,260	-0.09%
2022/10/21	1	52.70	0	0.00	52.00	1	3,275	0.03%
2022/10/19	2	56.70	1	55.30	54.80	1	3,334	0.03%
2022/10/18	3	56.03	1	56.90	56.10	2	3,350	0.06%
2022/10/17	1	54.90	0	0.00	55.80	1	3,397	0.03%
2022/10/14	0	0.00	2	56.05	56.60	-2	3,414	-0.06%
2022/10/13	3	55.47	0	0.00	53.00	3	3,438	0.09%
2022/10/12	1	57.10	8	56.94	56.90	-7	3,439	-0.20%
2022/10/11	8	58.13	1	57.50	57.40	7	3,473	0.20%
2022/10/07	0	0.00	0	61.00	59.90	0	3,543	0.00%
2022/10/05	0	58.40	1	58.90	58.30	-1	3,555	-0.03%
2022/10/03	1	57.40	0.2	55.90	57.50	0.8	3,582	0.02%
2022/09/30	0.2	53.10	0.1	55.00	55.70	0	3,675	0.00%
2022/09/28	0.1	57.84	1	55.40	54.00	-0.9	3,746	-0.02%
2022/09/27	1	58.50	0.7	59.00	59.00	0.3	3,730	0.01%
2022/09/26	1.5	57.07	10	56.52	56.50	-8.5	3,739	-0.23%
2022/09/23	1	60.40	13	60.71	60.30	-12	3,763	-0.32%
2022/09/21	1	61.90	0	0.00	61.30	1	3,785	0.03%
2022/09/20	3	61.07	3	61.50	62.10	0	3,807	0.00%
2022/09/19	2	60.05	0	0.00	59.60	2	3,835	0.05%
2022/09/16	1.1	61.66	0	0.00	61.30	1.1	3,844	0.03%
2022/09/14	1.1	63.33	0	0.00	63.40	1.1	3,929	0.03%
2022/09/13	0	0.00	35.5	64.60	63.80	-35.5	3,959	-0.90%
2022/09/12	10.5	63.98	2	63.90	64.00	8.5	4,009	0.21%
2022/09/08	25	63.12	0	0.00	63.40	25	4,031	0.62%
2022/09/06	5	65.26	5	62.48	61.70	0	4,059	0.00%
2022/09/05	2	67.70	3	67.57	66.80	-1	3,998	-0.02%
2022/09/02	7	67.91	1	67.50	67.60	6	3,988	0.15%
2022/09/01	4	67.30	6.1	67.16	66.90	-2.1	4,277	-0.05%
2022/08/31	5.1	66.68	1.1	66.90	67.00	4	4,229	0.09%
2022/08/30	12.1	67.27	5	67.28	67.50	7.1	4,282	0.17%
2022/08/29	6	66.73	3	66.93	67.10	3	4,095	0.07%
2022/08/26	7	67.16	7	67.17	67.90	0	4,048	0.00%
2022/08/25	0	0.00	0.2	63.00	63.90	-0.2	3,867	-0.01%
2022/08/24	0.1	61.70	0	0.00	61.60	0.1	3,951	0.00%
2022/08/23	0	0.00	1	62.80	62.50	-1	4,030	-0.02%
2022/08/22	2.1	61.61	1	61.50	61.30	1.1	4,272	0.02%
2022/08/18	2	64.10	0	0.00	64.70	2	4,942	0.04%
2022/08/17	1	64.88	1	65.60	63.90	0	4,933	0.00%
2022/08/16	0	0.00	2	64.70	64.50	-2	4,932	-0.04%
2022/08/15	2	65.34	1	65.10	65.10	1	4,910	0.02%
2022/08/12	1	63.80	1	63.06	64.60	0	4,905	0.00%
2022/08/11	1	63.20	0	0.00	63.30	1	4,915	0.02%
2022/08/10	7	62.63	5.1	62.92	63.40	1.9	4,972	0.04%
2022/08/09	0	61.70	2	62.00	61.70	-2	4,930	-0.04%
2022/08/08	0	0.00	1	58.10	58.50	-1	4,971	-0.02%
2022/08/05	1	59.40	0	0.00	59.40	1	4,972	0.02%
2022/08/04	1	56.60	10.1	56.70	57.60	-9.1	5,022	-0.18%
2022/08/03	16	57.28	11	56.57	56.70	5	5,094	0.10%
2022/08/02	8.1	58.34	4	59.08	58.00	4.1	5,094	0.08%
2022/08/01	1	64.40	0	0.00	64.40	1	5,074	0.02%
2022/07/29	0	64.20	0	0.00	64.20	0	5,079	0.00%
2022/07/28	1	63.30	0	0.00	63.30	1	5,134	0.02%
2022/07/27	0	0.00	1	63.90	64.20	-1	5,163	-0.02%
2022/07/26	3	64.73	0	0.00	64.60	3	5,189	0.06%
2022/07/25	2	65.70	3	65.84	66.50	-1	5,201	-0.02%
2022/07/22	4	66.20	3	65.47	64.50	1	5,287	0.02%
2022/07/21	3	65.47	3	65.17	65.70	0	5,437	0.00%
2022/07/20	3	66.10	24	66.49	64.30	-21	5,612	-0.37%
2022/07/19	23	65.42	1	65.89	65.40	22	5,693	0.39%
2022/07/18	0	64.50	4	64.58	65.30	-4	5,798	-0.07%
2022/07/15	3	64.47	26	63.26	64.80	-23	6,115	-0.38%
2022/07/14	25	62.24	0.4	61.91	62.50	24.6	6,175	0.40%
2022/07/13	0.2	60.50	10	61.38	60.30	-9.8	6,449	-0.15%
2022/07/12	0	0.00	1	61.90	59.80	-1	6,687	-0.01%
2022/07/11	0.2	62.23	0	0.00	62.00	0.2	6,828	0.00%
2022/07/08	4	62.03	4	61.65	61.60	0	7,490	0.00%
2022/07/07	14	58.14	6.1	58.12	60.70	7.9	8,395	0.09%
2022/07/06	0	0.00	3	55.20	55.30	-3	8,777	-0.03%
2022/07/05	3	55.80	0	0.00	55.80	3	9,221	0.03%
2022/07/01	1.1	54.45	0.1	54.90	54.00	1	9,539	0.01%
2022/06/30	6.1	59.51	0.1	59.40	59.10	6	9,538	0.06%
2022/06/28	0.1	61.10	5	60.96	61.40	-4.9	9,557	-0.05%
2022/06/27	4	62.05	5	60.84	62.20	-1	9,604	-0.01%
2022/06/24	1	60.20	1	59.00	58.70	0	9,838	0.00%
2022/06/23	4	59.90	1	59.90	59.00	3	9,985	0.03%
2022/06/22	7	61.44	0	0.00	60.00	7	9,979	0.07%
2022/06/21	2	63.85	18	61.93	63.80	-16	9,996	-0.16%
2022/06/20	0	0.00	3	62.53	60.90	-3	9,971	-0.03%
2022/06/16	2	66.25	27.1	67.67	64.50	-25.1	9,867	-0.25%
2022/06/15	5.1	66.30	1.1	67.41	65.90	4	9,815	0.04%
2022/06/14	28.1	66.66	0.1	65.40	67.10	28	9,787	0.29%
2022/06/13	11.1	67.07	10.1	66.48	66.20	1	9,731	0.01%
2022/06/10	23.1	69.65	49.1	69.11	68.60	-25.9	9,675	-0.27%
2022/06/09	31.1	67.26	1.1	67.14	67.50	29.9	9,317	0.32%
2022/06/08	18.1	67.31	38.1	67.77	66.90	-20	9,253	-0.22%
2022/06/07	34.1	66.34	1	65.70	66.60	33.1	9,139	0.36%
2022/06/06	1	63.00	2	64.20	65.00	-1	9,048	-0.01%
2022/06/02	2	64.35	2	63.70	63.90	0	9,019	0.00%
2022/06/01	13	66.57	11	65.83	65.80	2	8,956	0.02%
2022/05/31	5	66.00	2	65.95	66.00	3	8,845	0.03%
2022/05/30	16	66.24	16	66.56	67.10	0	8,775	0.00%
2022/05/27	11	65.09	10.1	64.89	65.60	0.9	8,519	0.01%
2022/05/26	11.1	63.88	23	63.19	62.40	-11.9	8,117	-0.15%
2022/05/25	12	59.75	2	59.70	59.80	10	7,760	0.13%
2022/05/24	3	58.50	0	0.00	57.10	3	7,742	0.04%
2022/05/23	2	59.20	0	0.00	59.00	2	7,744	0.03%
2022/05/20	12	59.20	12.1	59.90	59.30	-0.1	7,865	0.00%
2022/05/19	11.1	57.01	12	59.24	59.50	-1	7,835	-0.01%
2022/05/18	0	59.50	52	60.50	59.00	-52	7,786	-0.67%
2022/05/17	53	57.64	0.2	57.80	57.80	52.8	7,683	0.69%
2022/05/16	3.2	56.26	5	56.05	57.00	-1.8	7,643	-0.02%
2022/05/13	10	53.40	10.1	53.90	53.70	-0.1	7,512	0.00%
2022/05/12	3	54.13	1.2	52.76	52.70	1.8	7,495	0.02%
2022/05/11	2	56.50	0	0.00	55.00	2	7,419	0.03%
2022/05/10	0.1	56.80	2	55.65	56.50	-1.9	7,340	-0.03%
2022/05/09	1.1	60.56	2.1	58.51	57.30	-1	7,300	-0.01%
2022/05/06	0.1	61.75	0	0.00	61.60	0.1	7,191	0.00%
2022/05/05	0	0.00	2	63.60	63.50	-2	7,146	-0.03%
2022/05/03	8	61.13	5.1	61.61	61.70	2.9	7,054	0.04%
2022/04/29	0.5	63.14	1.1	63.26	62.40	-0.6	7,021	-0.01%
2022/04/28	0	0.00	4	63.20	62.70	-4	6,981	-0.06%
2022/04/27	9.1	63.50	0	0.00	62.70	9.1	6,875	0.13%
2022/04/26	16	67.74	19.4	66.11	68.00	-3.4	6,673	-0.05%
2022/04/25	0.2	65.00	7	64.11	63.60	-6.8	6,488	-0.10%
2022/04/22	5.4	69.16	4	68.40	67.50	1.4	6,385	0.02%
2022/04/21	15	71.23	30.6	72.55	71.50	-15.6	6,297	-0.25%
2022/04/20	14.4	69.17	8	69.51	69.70	6.4	5,970	0.11%
2022/04/19	6.4	70.78	11	71.13	69.20	-4.6	5,891	-0.08%
2022/04/18	18.6	69.60	23	68.66	67.40	-4.4	5,820	-0.08%
2022/04/15	32.4	73.79	17	73.95	74.00	15.4	5,625	0.27%
2022/04/14	30.4	74.83	32.6	75.06	75.50	-2.2	5,488	-0.04%
2022/04/13	24.1	73.70	28.2	73.91	73.60	-4.1	4,810	-0.09%
2022/04/12	47	70.08	39.1	69.87	73.20	8	3,814	0.21%
2022/04/11	6	67.68	29	67.49	66.60	-23	3,420	-0.67%
2022/04/08	13	66.26	11.1	65.73	66.50	1.9	3,033	0.06%
2022/04/07	3	62.00	9.1	62.66	60.50	-6.1	2,749	-0.22%
2022/04/06	21.1	63.19	7.4	63.04	64.00	13.7	2,757	0.50%
2022/04/01	1.2	62.43	5	61.20	62.70	-3.8	2,840	-0.13%
2022/03/31	10	62.22	3	62.40	61.80	7	3,164	0.22%
2022/03/30	9	63.17	6	62.28	62.20	3	3,560	0.08%
2022/03/29	9.2	64.59	7.5	64.65	62.30	1.7	3,528	0.05%
2022/03/28	6	61.70	19	61.44	63.20	-13	3,308	-0.39%
2022/03/25	11	59.57	3	58.90	59.20	8	3,167	0.25%
2022/03/24	2	58.85	3	59.47	59.70	-1	3,156	-0.03%
2022/03/23	2	57.40	0	0.00	57.20	2	3,127	0.06%
2022/03/22	0	0.00	1	56.10	56.60	-1	3,194	-0.03%
2022/03/18	0	0.00	1	54.50	55.20	-1	3,450	-0.03%
2022/03/16	1	52.60	0	0.00	52.20	1	3,595	0.03%
2022/03/10	0	0.00	1	54.90	54.80	-1	4,180	-0.02%
2022/03/09	0	0.00	1	52.60	53.50	-1	4,394	-0.02%
2022/03/08	1	53.60	1	52.80	52.20	0	5,159	0.00%
2022/03/07	3	55.80	2	54.25	53.90	1	5,661	0.02%
2022/03/04	1	56.70	1	57.60	57.10	0	5,817	0.00%
2022/03/03	4	57.98	1.1	57.36	56.50	2.9	6,041	0.05%
2022/03/01	1.1	56.79	1	56.00	56.10	0.1	6,711	0.00%
2022/02/25	1	55.70	0	0.00	55.20	1	7,142	0.01%
2022/02/24	1.1	56.52	6	55.63	54.30	-5	8,038	-0.06%
2022/02/23	2	57.40	2	57.50	57.80	0	8,417	0.00%
2022/02/22	15	59.07	13	58.31	57.80	2	8,484	0.02%
2022/02/21	1	57.10	0	0.00	56.80	1	8,570	0.01%
2022/02/17	0	0.00	1	55.60	55.30	-1	9,146	-0.01%
2022/02/16	0	0.00	1	55.70	55.10	-1	9,220	-0.01%
2022/02/15	0	0.00	1	55.20	54.10	-1	9,226	-0.01%
2022/02/11	0.1	56.40	0	0.00	56.20	0.1	9,242	0.00%
2022/02/08	0	0.00	2	57.55	57.40	-2	9,285	-0.02%
2022/01/21	1	55.00	0	0.00	54.40	1	9,649	0.01%
2022/01/20	1	56.70	0	0.00	57.00	1	9,886	0.01%
2022/01/19	0	0.00	1	57.20	57.30	-1	9,961	-0.01%
2022/01/17	2	56.70	0	0.00	57.80	2	10,002	0.02%
2022/01/14	4	56.20	4	56.45	56.00	0	9,985	0.00%
2022/01/13	3	58.90	1	59.20	59.30	2	9,945	0.02%
2022/01/12	6	60.43	8	61.30	60.10	-2	9,908	-0.02%
2022/01/11	6	64.23	6	63.05	62.10	0	9,860	0.00%
2022/01/10	1	60.10	4	60.80	61.30	-3	9,615	-0.03%
2022/01/07	1	59.10	0.3	58.79	58.20	0.7	9,535	0.01%
2022/01/06	7	60.49	5	60.90	60.80	2	9,486	0.02%
2022/01/05	4.1	60.92	4	60.75	60.70	0.1	9,463	0.00%
2022/01/04	14	62.34	8	61.08	61.10	6	9,427	0.06%
2022/01/03	3.1	61.95	1.1	61.68	61.00	2	9,315	0.02%
2021/12/30	2	63.60	1.1	64.30	63.10	0.9	9,230	0.01%
2021/12/29	10	63.64	6	63.52	63.80	4	9,202	0.04%
2021/12/28	6	65.60	3	65.20	64.30	3	9,157	0.03%
2021/12/27	5	66.72	4	69.45	65.30	1	9,033	0.01%
2021/12/24	10	68.73	10.4	69.14	70.90	-0.4	8,684	0.00%
2021/12/23	0	0.00	5	64.38	64.50	-5	8,269	-0.06%
2021/12/22	10	64.16	6	63.68	63.50	4	8,247	0.05%
2021/12/21	2	62.30	0	0.00	63.00	2	8,198	0.02%
2021/12/20	1	63.50	3	62.40	63.00	-2	8,163	-0.02%
2021/12/17	1.2	63.34	0	0.00	63.10	1.2	8,136	0.01%
2021/12/16	5.2	65.83	1	66.80	65.30	4.2	8,079	0.05%
2021/12/15	3	66.57	8.2	66.84	65.70	-5.2	8,003	-0.07%
2021/12/14	3.2	65.21	1	63.80	63.30	2.2	7,806	0.03%
2021/12/13	3	66.43	2	66.05	65.60	1	7,737	0.01%
2021/12/10	8	66.36	8	66.46	67.50	0	7,674	0.00%
2021/12/09	6	68.28	5	69.10	66.90	1	7,595	0.01%
2021/12/08	9.1	68.63	8	68.09	67.50	1.1	7,499	0.01%
2021/12/07	5.2	70.33	4	70.13	69.00	1.2	7,420	0.02%
2021/12/06	15	70.64	36	69.69	72.20	-21	7,241	-0.29%
2021/12/03	15	69.14	3.1	68.52	69.70	11.9	7,093	0.17%
2021/12/02	67.1	70.87	68	70.99	69.40	-0.9	6,885	-0.01%
2021/12/01	14.1	67.35	10	68.41	68.70	4.1	6,133	0.07%
2021/11/30	6	63.23	7	63.19	62.50	-1	5,616	-0.02%
2021/11/29	8	61.49	6.1	61.27	61.00	1.9	5,450	0.04%
2021/11/26	82.1	66.65	92.1	66.23	64.50	-10	5,219	-0.19%
2021/11/25	3.1	63.32	6	63.68	63.50	-2.9	4,685	-0.06%
2021/11/24	16	64.67	23	65.00	64.40	-7	4,526	-0.15%
2021/11/23	121	63.84	118	63.68	63.60	3	4,102	0.07%	大買/大賣/
2021/11/22	15.1	56.81	25.1	59.86	60.90	-10	3,228	-0.31%
2021/11/19	9.1	55.14	3.1	54.56	55.40	6	2,843	0.21%
2021/11/18	11.1	57.02	18	55.86	54.60	-6.9	2,760	-0.25%
2021/11/17	12	55.08	16	55.13	54.60	-4	2,557	-0.16%
2021/11/16	37	54.23	30	54.28	53.30	7	2,341	0.30%
2021/11/15	0	0.00	21	48.25	50.90	-21	2,004	-1.05%
2021/11/12	1	45.90	12	46.03	46.35	-11	1,954	-0.56%
2021/11/11	1	46.00	11	45.80	45.80	-10	1,971	-0.51%
2021/11/10	1	46.00	1	46.55	46.60	0	2,014	0.00%
2021/11/09	4	46.84	14	47.23	46.00	-10	2,018	-0.50%
2021/11/08	3	46.38	14	46.21	46.10	-11	2,002	-0.55%
2021/11/05	4	46.94	0	47.85	46.65	4	2,043	0.20%
2021/11/04	4	47.95	6	48.42	47.70	-2	2,078	-0.10%
2021/11/03	36	49.03	60	48.48	47.30	-24	2,143	-1.12%
2021/11/02	60	49.52	19	49.92	49.00	41	2,193	1.87%
2021/11/01	49	50.69	17	50.52	51.50	32	2,116	1.51%
2021/10/29	8	49.27	10	49.97	49.95	-2	2,034	-0.10%
2021/10/28	22	47.88	22	48.77	48.50	0	1,901	0.00%
2021/10/27	14	45.88	36	44.96	47.05	-22	1,658	-1.33%
2021/10/26	2	42.45	2	43.58	42.80	0	1,606	0.00%
2021/10/25	22	42.56	3	42.77	42.25	19	1,633	1.16%
2021/10/21	0	0.00	1	40.90	41.05	-1	1,746	-0.06%
2021/10/20	1	40.35	1	40.40	40.55	0	1,879	0.00%
2021/10/19	7	40.54	8	40.95	40.80	-1	1,998	-0.05%
2021/10/05	1	37.75	0	0.00	37.70	1	3,415	0.03%
2021/09/29	1	39.00	0	0.00	39.15	1	3,749	0.03%
2021/09/24	5	42.75	5	42.50	42.40	0	4,507	0.00%
2021/09/23	0	41.95	0	0.00	41.85	0	5,004	0.00%
2021/09/15	1	42.85	0	0.00	42.50	1	5,764	0.02%
2021/09/13	1	43.55	11	44.46	43.60	-10	5,814	-0.17%
2021/09/10	15	43.62	7	44.36	44.10	8	5,819	0.14%
2021/09/08	10	41.60	0	0.00	41.60	10	5,814	0.17%
2021/09/07	1	41.00	0	0.00	41.30	1	5,808	0.02%
2021/09/06	0	0.00	1	41.90	41.60	-1	5,814	-0.02%
2021/09/03	2	42.78	1	43.00	42.90	1	5,824	0.02%
2021/09/02	1	44.80	1	43.60	43.50	0	5,836	0.00%
2021/09/01	3	44.40	0	0.00	44.35	3	5,856	0.05%
2021/08/31	0	0.00	2	44.40	43.65	-2	5,887	-0.03%
2021/08/30	2	43.95	0	0.00	43.60	2	5,906	0.03%
2021/08/27	1	44.40	0	0.00	44.30	1	5,937	0.02%
2021/08/26	1	46.10	0	0.00	45.60	1	5,970	0.02%
2021/08/25	1	44.65	0	0.00	45.15	1	6,121	0.02%
2021/08/24	3	45.23	0	0.00	44.25	3	6,162	0.05%
2021/08/23	6	45.08	6	45.36	45.70	0	6,180	0.00%
2021/08/20	0	0.00	1	42.55	43.70	-1	6,178	-0.02%
2021/08/18	1	41.90	0	0.00	44.40	1	6,187	0.02%
2021/08/17	1	41.95	0	0.00	41.95	1	6,245	0.02%
2021/08/16	0	0.00	3	43.87	43.40	-3	6,256	-0.05%
2021/08/13	2	48.15	1.1	48.21	46.50	0.9	6,219	0.02%
2021/08/12	0	48.05	0	0.00	48.45	0	6,226	0.00%
2021/08/11	2.1	48.74	0.1	48.20	47.95	2	6,256	0.03%
2021/08/10	1	50.70	1	51.20	50.70	0	6,224	0.00%
2021/08/09	7	52.86	13.4	52.62	50.80	-6.4	6,225	-0.10%
2021/08/06	8	52.74	11	52.54	52.40	-3	6,176	-0.05%
2021/08/05	0.4	51.24	3.4	51.02	50.70	-3	6,140	-0.05%
2021/08/04	1	49.35	3	49.50	49.55	-2	6,171	-0.03%
2021/08/03	2	49.90	0	0.00	49.90	2	6,229	0.03%
2021/08/02	2.1	49.52	1	50.10	49.45	1.1	6,268	0.02%
2021/07/30	3	50.84	2	51.25	50.10	1	6,300	0.02%
2021/07/29	5.1	51.64	0	0.00	51.90	5.1	6,386	0.08%
2021/07/28	1	48.65	2	48.68	49.90	-1	6,426	-0.02%
2021/07/27	1.2	51.97	0	0.00	51.70	1.2	6,456	0.02%
2021/07/26	3	55.33	4	55.60	54.50	-1	6,436	-0.02%
2021/07/23	4	53.55	8	53.49	53.40	-4	6,387	-0.06%
2021/07/22	8	52.69	8	52.90	53.20	0	6,320	0.00%
2021/07/21	6	50.23	4	49.86	50.00	2	6,182	0.03%
2021/07/20	2	51.45	1	51.60	49.10	1	6,134	0.02%
2021/07/19	8	52.60	5	52.62	52.80	3	6,092	0.05%
2021/07/16	3	52.93	1.1	53.24	52.50	1.9	6,108	0.03%
2021/07/15	2.1	52.51	3	52.40	53.10	-0.9	6,083	-0.01%
2021/07/14	4	54.48	1	53.40	53.60	3	6,087	0.05%
2021/07/13	12	57.41	37.1	58.38	53.50	-25.1	5,965	-0.42%
2021/07/12	36.1	55.15	9.1	55.11	55.20	26.9	5,552	0.49%
2021/07/09	0.1	52.62	1.3	52.18	52.00	-1.2	5,479	-0.02%
2021/07/08	13	54.36	14.1	53.21	53.10	-1.1	5,582	-0.02%
2021/07/07	2.1	51.88	10.1	53.89	52.50	-8	5,680	-0.14%
2021/07/06	4.1	54.43	0	0.00	53.90	4.1	5,744	0.07%
2021/07/05	31.3	57.84	33.1	56.04	55.60	-1.9	6,053	-0.03%
2021/07/02	25	53.65	8	53.74	53.70	17	5,760	0.30%
2021/07/01	5	52.74	4.6	53.02	51.80	0.4	5,710	0.01%
2021/06/30	35.1	56.03	37.5	55.79	51.70	-2.4	5,613	-0.04%
2021/06/29	14	51.45	14	52.04	53.00	0	5,216	0.00%
2021/06/28	30.1	46.21	23.3	45.23	48.20	6.8	4,931	0.14%
2021/06/25	9	45.28	11.7	45.00	45.20	-2.7	4,869	-0.06%
2021/06/24	1	43.15	0	0.00	42.65	1	4,807	0.02%
2021/06/23	1	42.25	1	43.10	43.35	0	4,998	0.00%
2021/06/16	4	42.05	4	42.00	41.80	0	6,504	0.00%
2021/06/15	2	43.43	0	0.00	42.60	2	6,967	0.03%
2021/06/11	0	0.00	0.5	43.85	43.00	-0.5	7,247	-0.01%
2021/06/10	0	0.00	2	42.68	42.45	-2	7,343	-0.03%
2021/06/09	0.2	42.20	0	0.00	42.30	0.2	7,583	0.00%
2021/06/08	5	44.45	6	43.41	42.60	-1	7,884	-0.01%
2021/06/07	1	42.50	4	42.81	42.30	-3	7,944	-0.04%
2021/06/04	0.2	44.00	0	0.00	43.30	0.2	8,120	0.00%
2021/06/03	2.2	45.57	1	46.10	45.40	1.2	8,179	0.01%
2021/06/02	15	45.96	13	46.11	46.00	2	8,309	0.02%
2021/06/01	3	41.95	2	43.13	44.85	1	8,976	0.01%
2021/05/28	2	40.68	3.1	40.69	40.55	-1.1	9,482	-0.01%
2021/05/27	4.1	40.28	4	40.41	39.70	0.1	9,565	0.00%
2021/05/26	4	40.58	2	40.30	40.30	2	9,776	0.02%
2021/05/25	18	40.98	17	41.34	40.90	1	9,802	0.01%
2021/05/24	1	36.68	2.2	38.44	40.35	-1.2	9,804	-0.01%
2021/05/21	2.1	37.65	4	37.88	37.70	-1.9	9,889	-0.02%
2021/05/20	9.1	37.28	6	37.72	36.80	3.1	10,309	0.03%
2021/05/19	0	0.00	1.9	38.00	38.80	-1.9	10,537	-0.02%
2021/05/18	0.9	36.90	9.2	36.85	36.95	-8.3	10,627	-0.08%
2021/05/17	24	35.24	17	35.48	33.60	7	10,660	0.07%
2021/05/14	1	37.75	0	0.00	37.30	1	10,695	0.01%
2021/05/13	4	39.25	7	39.16	39.25	-3	11,093	-0.03%
2021/05/12	7.2	39.17	13	38.75	37.65	-5.8	11,148	-0.05%
2021/05/11	7	40.64	4	41.08	40.05	3	11,112	0.03%
2021/05/10	4	44.24	1	44.20	44.05	3	11,098	0.03%
2021/05/07	2.8	46.42	1	45.90	47.05	1.8	11,149	0.02%
2021/05/06	1.2	45.50	10.3	47.01	44.75	-9.2	11,378	-0.08%
2021/05/05	0.4	47.10	2.2	47.10	46.30	-1.8	11,324	-0.02%
2021/05/04	3.2	45.02	3.2	45.60	42.85	0	11,257	0.00%
2021/05/03	5.1	48.91	7	46.72	45.90	-1.9	11,200	-0.02%
2021/04/29	4	47.44	1	47.25	46.50	3	11,190	0.03%
2021/04/27	5	50.44	3	50.07	49.60	2	11,282	0.02%
2021/04/26	3	50.97	1	51.40	50.90	2	11,428	0.02%
2021/04/23	2	48.93	7	51.49	51.80	-5	11,440	-0.04%
2021/04/22	9	50.09	4	49.31	48.35	5	11,440	0.04%
2021/04/21	2.1	52.01	0	0.00	52.00	2.1	11,443	0.02%
2021/04/19	8	52.56	9.1	53.14	52.80	-1.1	11,599	-0.01%
2021/04/16	1	54.40	1	53.50	53.30	0	12,033	0.00%
2021/04/14	3	52.47	2	53.20	54.30	1	12,283	0.01%
2021/04/13	22.1	60.53	28.1	60.03	54.00	-6	12,165	-0.05%
2021/04/12	1.1	57.74	1	56.00	57.80	0.1	12,098	0.00%
2021/04/09	55	57.10	45	57.21	55.00	10	11,967	0.08%
2021/04/08	4	53.10	0	0.00	53.60	4	11,780	0.03%
2021/04/07	3	48.70	1	48.00	48.75	2	11,697	0.02%
2021/04/06	4	47.79	4	47.83	47.00	0	11,563	0.00%
2021/04/01	7	46.89	10.1	46.51	46.65	-3.1	11,490	-0.03%
2021/03/31	7.1	45.92	20	46.66	45.65	-12.9	11,387	-0.11%
2021/03/30	5	47.29	32	47.65	46.30	-27	11,287	-0.24%
2021/03/29	36	46.57	5	46.15	46.30	31	11,174	0.28%
2021/03/26	59	47.94	60.2	47.49	47.10	-1.2	11,115	-0.01%
2021/03/25	8.2	46.54	5	46.25	47.05	3.2	10,893	0.03%
2021/03/24	46	47.14	50.2	46.98	45.75	-4.1	10,731	-0.04%
2021/03/23	8.2	45.53	4	45.33	44.65	4.2	10,402	0.04%
2021/03/22	71	47.03	80	46.91	47.30	-9	10,138	-0.09%
2021/03/19	33	42.51	22.3	42.52	44.00	10.7	9,616	0.11%
2021/03/18	15.3	40.29	23	40.40	40.00	-7.7	9,244	-0.08%
2021/03/17	43	39.40	59	38.73	40.00	-16	8,766	-0.18%
2021/03/16	40	36.00	13	35.81	36.40	27	8,468	0.32%
2021/03/15	60	36.55	82.1	36.38	36.00	-22.1	8,353	-0.26%
2021/03/12	36.1	33.97	30.1	33.90	34.60	6	8,105	0.07%
2021/03/11	8	31.75	7	31.91	32.20	1	7,787	0.01%
2021/03/10	22	31.90	64	31.49	32.00	-42	7,704	-0.55%
2021/03/09	36	30.61	0	0.00	30.75	36	7,531	0.48%
2021/03/05	153.1	33.09	151.1	32.71	30.30	2	7,445	0.03%	大買/大賣/
2021/03/04	11.1	31.18	9	31.91	32.65	2.1	6,603	0.03%
2021/03/03	5	29.89	50	29.97	29.70	-45	6,167	-0.73%
2021/03/02	49	29.07	4	29.55	29.00	45	6,055	0.74%
2021/02/26	35	29.37	23.7	29.48	29.10	11.3	5,976	0.19%
2021/02/25	3.7	27.81	8	28.00	27.70	-4.3	5,739	-0.08%
2021/02/24	4	29.06	2	28.95	28.00	2	5,692	0.04%
2021/02/23	6.9	28.45	3	28.55	28.60	3.9	5,610	0.07%
2021/02/22	12.1	29.97	13	30.70	29.90	-0.9	5,484	-0.02%
2021/02/19	1	27.25	11	26.95	28.50	-10	5,051	-0.20%
2021/02/18	17	25.54	7.6	25.03	25.95	9.4	4,792	0.20%
2021/02/17	14	24.36	8.3	24.60	24.70	5.7	4,662	0.12%
2021/02/05	2.3	24.03	4.2	24.38	23.80	-1.9	4,594	-0.04%
2021/02/04	9.8	24.79	4	25.11	24.70	5.8	4,499	0.13%
2021/02/01	3	21.55	1	21.65	21.20	2	3,880	0.05%
2021/01/29	3	23.20	4	22.65	23.00	-1	3,824	-0.03%
2021/01/28	81	24.62	92	24.68	24.15	-11	3,743	-0.29%
2021/01/27	2	23.75	1	23.85	23.75	1	3,454	0.03%
2021/01/25	2	22.55	1	22.50	22.85	1	3,347	0.03%
2021/01/22	3	23.35	1	23.45	23.45	2	3,311	0.06%
2021/01/21	4	23.91	2	23.43	23.80	2	3,261	0.06%
2021/01/20	3	22.62	0	0.00	22.40	3	3,108	0.10%
2021/01/19	34	24.59	28	24.39	24.30	6	3,019	0.20%
2021/01/18	6	22.67	6	22.87	23.00	0	2,828	0.00%
2021/01/15	1	22.10	0	0.00	22.15	1	2,825	0.04%
2021/01/14	4	23.24	0	0.00	23.15	4	2,767	0.14%
2021/01/13	1	24.20	0	0.00	23.70	1	2,698	0.04%
2021/01/12	5	24.58	6	24.73	23.75	-1	2,586	-0.04%
2021/01/11	39	24.84	24	24.99	25.90	15	2,403	0.62%
2021/01/08	2	22.25	19	23.67	23.80	-17	1,892	-0.90%
2021/01/07	5	21.39	4	21.65	21.65	1	1,690	0.06%
2021/01/06	2	19.93	1	20.10	19.70	1	1,515	0.07%
2021/01/05	37	21.12	23	20.98	20.25	14	1,476	0.95%
2021/01/04	1	19.85	0	0.00	20.10	1	1,344	0.07%
2020/12/31	2	20.43	4	20.55	20.15	-2	1,318	-0.15%
2020/12/30	1	19.10	1	18.95	19.55	0	1,064	0.00%
2020/12/24	1	19.00	0	0.00	18.80	1	999	0.10%
2020/12/22	1	18.80	0	0.00	18.70	1	1,008	0.10%
2020/12/21	0	0.00	1	18.65	18.60	-1	974	-0.10%
2020/12/18	0	0.00	1	18.80	18.65	-1	964	-0.10%
2020/12/17	1	18.80	0	0.00	18.70	1	949	0.11%
2020/12/10	0	0.00	1	19.05	19.05	-1	1,089	-0.09%
2020/12/07	1	19.90	1	19.85	19.60	0	1,091	0.00%
2020/12/03	2	19.70	0	0.00	19.60	2	1,091	0.18%
2020/12/02	32	20.24	42	20.03	20.05	-10	1,096	-0.91%
2020/12/01	13	19.32	1	19.15	19.35	12	962	1.25%
2020/11/30	2	19.08	0	0.00	18.95	2	981	0.20%
2020/11/27	0	0.00	1	19.30	19.15	-1	1,108	-0.09%
2020/11/26	6	19.58	9	19.39	19.50	-3	1,145	-0.26%
2020/11/25	1	19.20	5	19.25	18.90	-4	1,245	-0.32%
2020/11/24	0	0.00	1	18.85	18.70	-1	1,249	-0.08%
2020/11/19	1	18.80	0	0.00	18.80	1	1,355	0.07%
2020/11/18	0	0.00	2	18.58	18.55	-2	1,412	-0.14%
2020/11/17	0	0.00	1.2	18.56	18.50	-1.2	1,468	-0.08%
2020/11/16	0.9	18.50	1	18.35	18.35	-0.1	1,542	-0.01%
2020/11/13	0	0.00	0	18.90	18.35	0	1,906	0.00%
2020/11/12	0	0.00	0	18.90	18.50	0	2,091	0.00%
2020/11/11	1	18.55	0	0.00	18.65	1	2,126	0.05%
2020/11/10	1	18.35	0	0.00	18.20	1	2,163	0.05%
2020/11/09	0	0.00	0.5	18.90	18.35	-0.5	2,210	-0.02%
2020/11/06	1	18.05	1	18.20	18.25	0	2,267	0.00%
2020/11/05	0	0.00	1.2	18.40	18.20	-1.2	2,388	-0.05%
2020/11/03	1	17.85	0	0.00	18.00	1	2,407	0.04%
2020/11/02	0	0.00	0	18.90	17.50	0	2,420	0.00%
2020/10/28	4	18.60	0	0.00	18.40	4	2,527	0.16%
2020/10/23	13	20.03	10	19.56	19.75	3	2,516	0.12%
2020/10/22	2	19.05	2	19.15	19.30	0	2,465	0.00%
2020/10/08	1	18.60	0	0.00	18.40	1	2,991	0.03%
2020/09/29	0	0.00	7	18.00	17.90	-7	3,427	-0.20%
2020/09/28	7	18.35	0	0.00	18.30	7	3,491	0.20%
2020/09/23	1	19.10	0	0.00	19.05	1	3,504	0.03%
2020/09/18	5	20.58	7	19.94	19.70	-2	3,495	-0.06%
2020/09/17	4	19.73	4	20.19	20.30	0	3,408	0.00%
2020/09/14	0	0.00	2	18.65	18.75	-2	3,364	-0.06%
2020/09/11	1	18.75	0	0.00	18.50	1	3,366	0.03%
2020/09/10	1	19.00	1	19.50	18.75	0	3,366	0.00%
2020/09/09	0	0.00	4	19.00	19.25	-4	3,433	-0.12%
2020/09/08	2	19.40	0	0.00	19.25	2	3,446	0.06%
2020/09/07	3	20.10	0	0.00	19.90	3	3,435	0.09%
2020/09/04	3	20.57	2	20.73	20.60	1	3,416	0.03%
2020/09/03	0	0.00	9	20.80	21.25	-9	3,396	-0.26%
2020/09/02	15	21.55	17	21.19	21.00	-2	3,374	-0.06%
2020/09/01	0	0.00	4	20.54	20.65	-4	3,278	-0.12%
2020/08/31	17	20.15	18	20.39	20.45	-1	3,376	-0.03%
2020/08/28	5	19.30	6	19.38	19.45	-1	3,241	-0.03%
2020/08/27	0	0.00	2	19.05	19.05	-2	3,209	-0.06%
2020/08/26	8	19.40	0	0.00	19.50	8	3,200	0.25%
2020/08/25	1	18.75	0	0.00	18.70	1	3,153	0.03%
2020/08/24	1	18.65	1	18.85	18.85	0	3,133	0.00%
2020/08/21	2	18.75	6	18.93	18.90	-4	3,077	-0.13%
2020/08/20	1	20.15	0	0.00	18.65	1	3,028	0.03%
2020/08/19	13	20.65	20	21.70	20.70	-7	2,986	-0.23%
2020/08/18	5	20.81	4	21.13	21.15	1	2,624	0.04%
2020/08/17	0	0.00	1	19.20	19.25	-1	2,445	-0.04%
2020/08/14	0	0.00	1	19.10	19.10	-1	2,428	-0.04%
2020/08/12	0	0.00	2	19.13	19.20	-2	2,342	-0.09%
2020/08/11	20	19.23	20	18.69	18.40	0	2,284	0.00%
2020/08/10	0	0.00	2	18.40	18.55	-2	2,181	-0.09%
2020/08/07	1	17.85	2	18.05	18.30	-1	2,169	-0.05%
2020/08/06	4	18.10	2	18.23	17.85	2	2,173	0.09%
2020/08/05	2	18.53	4	18.53	18.60	-2	2,165	-0.09%
2020/08/03	2	17.40	0	0.00	17.35	2	2,082	0.10%
2020/07/31	0	0.00	1	17.50	17.40	-1	2,099	-0.05%
2020/07/30	0	0.00	1	17.45	17.40	-1	2,119	-0.05%
2020/07/29	0	0.00	1	17.10	17.20	-1	2,157	-0.05%
2020/07/28	1	17.30	0	0.00	16.90	1	2,245	0.04%
2020/07/27	0	0.00	1	17.55	17.40	-1	2,321	-0.04%
2020/07/24	1	18.45	1	18.65	17.85	0	2,338	0.00%
2020/07/23	23	18.76	4	18.90	18.70	19	2,335	0.81%
2020/07/22	1	18.95	0	0.00	19.00	1	2,319	0.04%
2020/07/21	7	19.24	5	19.28	19.30	2	2,253	0.09%
2020/07/20	1	17.05	1	17.20	18.70	0	1,918	0.00%
2020/07/14	8	18.95	20	18.67	18.05	-12	1,850	-0.65%
2020/07/13	1	18.50	1	18.80	18.35	0	1,729	0.00%
2020/07/09	1	18.80	0	0.00	18.00	1	1,714	0.06%
2020/07/08	7	19.04	7	19.47	19.10	0	1,666	0.00%
2020/07/07	2	18.45	1	18.50	18.55	1	1,508	0.07%
2020/07/03	0	0.00	1	17.70	17.70	-1	1,444	-0.07%
2020/06/19	0	0.00	1	17.70	17.30	-1	1,437	-0.07%
2020/06/16	20	17.75	20	17.60	17.60	0	1,434	0.00%
2020/06/15	2	16.40	0	0.00	16.45	2	1,371	0.15%
2020/06/05	0	0.00	4	19.09	18.20	-4	1,342	-0.30%
2020/06/02	5	17.80	6	17.76	17.40	-1	1,220	-0.08%
2020/06/01	2	17.70	0	0.00	17.35	2	1,209	0.17%
2020/05/29	0	0.00	2	17.10	17.40	-2	1,188	-0.17%
2020/05/28	1	17.15	0	0.00	17.15	1	1,204	0.08%
2020/05/27	1	17.60	1	17.75	17.50	0	1,233	0.00%
2020/05/26	2	17.30	1	17.80	17.90	1	1,272	0.08%
2020/05/21	0	0.00	15	17.37	17.70	-15	1,289	-1.16%
2020/05/20	15	17.20	15	17.31	17.20	0	1,296	0.00%
2020/05/19	15	17.23	0	0.00	17.25	15	1,404	1.07%
2020/05/07	0	0.00	3	17.80	17.70	-3	1,863	-0.16%
2020/05/06	0	0.00	6	17.72	17.60	-6	1,875	-0.32%
2020/05/04	6	17.73	0	0.00	18.40	6	2,071	0.29%
2020/04/30	23	18.01	22	18.20	18.20	1	2,029	0.05%
2020/04/27	1	14.55	1	14.65	14.65	0	1,914	0.00%
2020/04/21	0	0.00	1	13.85	13.75	-1	1,923	-0.05%
2020/04/20	0	0.00	2	14.60	14.55	-2	1,942	-0.10%
2020/04/17	2	14.60	0	0.00	14.50	2	1,950	0.10%
2020/04/14	1	14.00	0	0.00	13.95	1	1,906	0.05%
2020/03/31	0	0.00	1	12.55	12.30	-1	2,224	-0.04%
2020/03/30	0	0.00	1	12.35	12.60	-1	2,277	-0.04%
2020/03/25	2	11.90	0	0.00	11.90	2	2,260	0.09%
2020/03/24	1	11.15	2	11.15	11.25	-1	2,249	-0.04%
2020/03/23	1	10.85	0	0.00	10.45	1	2,242	0.04%
2020/03/16	2	13.28	0	0.00	13.05	2	2,170	0.09%
2020/03/13	2	13.15	0	0.00	13.80	2	2,156	0.09%
2020/03/12	2	14.15	0	0.00	14.40	2	2,128	0.09%
2020/03/11	2	15.68	0	0.00	15.55	2	2,101	0.10%
2020/03/10	11	15.98	0	0.00	16.20	11	2,083	0.53%
2020/03/09	8	16.99	0	0.00	16.65	8	2,058	0.39%
2020/02/20	2	20.20	3	20.05	19.70	-1	1,812	-0.06%
2020/02/19	6	19.27	11	19.60	19.45	-5	1,702	-0.29%
2020/02/13	2	19.00	0	0.00	19.00	2	1,531	0.13%
2020/02/12	1	20.10	10	19.90	19.70	-9	1,487	-0.60%
2020/02/11	2	19.70	2	19.60	19.85	0	1,418	0.00%
2020/02/10	7	19.96	9	19.41	18.80	-2	1,343	-0.15%
2020/02/06	3	19.10	1	19.00	19.10	2	1,151	0.17%
2020/02/05	0	0.00	1	19.35	19.35	-1	1,052	-0.10%
2020/02/04	1	17.60	4	17.78	17.60	-3	886	-0.34%
2020/02/03	4	16.63	4	16.59	16.85	0	843	0.00%
2020/01/16	0	0.00	2	17.60	17.35	-2	784	-0.25%
2020/01/14	0	0.00	1	18.05	17.65	-1	774	-0.13%
2020/01/09	1	17.20	1	17.85	17.25	0	725	0.00%
2020/01/08	1	17.80	0	0.00	17.50	1	703	0.14%
2020/01/07	11	17.47	10	17.35	17.30	1	679	0.15%
2020/01/06	15	18.21	0	0.00	18.00	15	644	2.33%
2019/12/31	1	17.15	0	0.00	16.80	1	406	0.25%
2019/12/30	0	0.00	3	16.85	16.60	-3	358	-0.84%
2019/12/27	3	16.58	5	16.65	16.45	-2	343	-0.58%
2019/12/26	5	16.75	0	0.00	16.80	5	332	1.50%
2019/12/25	0	0.00	7	16.56	16.80	-7	303	-2.31%
2019/12/10	0	0.00	3	15.60	15.65	-3	387	-0.77%
2019/12/02	3	15.35	0	0.00	15.35	3	394	0.76%
2019/11/28	1	15.75	0	0.00	15.75	1	393	0.25%
2019/11/18	1	15.85	0	0.00	15.90	1	397	0.25%
2019/11/12	0	0.00	1	15.60	15.65	-1	404	-0.25%
2019/10/30	0	0.00	7	15.85	15.85	-7	355	-1.97%
2019/10/29	0	0.00	1	15.25	15.15	-1	343	-0.29%
2019/10/07	5	15.99	0	0.00	15.85	5	376	1.33%
2019/10/04	2	16.10	0	0.00	16.10	2	373	0.54%
2019/09/24	2	16.70	0	0.00	16.60	2	373	0.54%
2019/09/09	3	15.65	0	0.00	15.60	3	229	1.31%
2019/08/20	10	15.43	10	15.40	15.40	0	231	0.00%
2019/02/26	0	0.00	3	19.00	19.25	-3	1,396	-0.21%
2019/02/25	3	18.70	0	0.00	18.75	3	1,378	0.22%
2019/02/22	1	19.25	3	19.05	18.90	-2	1,445	-0.14%
2019/02/14	2	18.90	0	0.00	18.75	2	1,437	0.14%
2019/02/13	0	0.00	3	19.00	19.15	-3	1,376	-0.22%
2019/01/24	1	18.05	1	18.00	18.00	0	1,372	0.00%
2019/01/11	5	18.95	5	18.90	18.60	0	1,387	0.00%
2019/01/07	1	17.50	0	0.00	17.50	1	1,279	0.08%
2018/12/12	3	18.60	0	0.00	18.70	3	1,041	0.29%
2018/12/11	2	18.90	0	0.00	18.75	2	1,026	0.19%
2018/11/21	10	16.81	10	17.05	16.90	0	567	0.00%
2018/08/28	0	0.00	2	20.60	20.65	-2	2,399	-0.08%
2018/08/14	0	0.00	18	19.96	20.55	-18	2,599	-0.69%
2018/08/13	2	19.80	0	0.00	19.80	2	2,603	0.08%
2018/08/08	0	0.00	12	22.77	22.55	-12	2,557	-0.47%
2018/08/01	0	0.00	2	22.80	22.95	-2	2,643	-0.08%
2018/07/20	5	23.15	0	0.00	22.95	5	2,622	0.19%
2018/07/19	5	23.20	0	0.00	23.40	5	2,622	0.19%
2018/07/18	10	23.45	0	0.00	23.50	10	2,671	0.37%
2018/07/17	12	23.93	2	23.85	23.85	10	2,673	0.37%
2018/07/16	1	25.15	1	24.40	24.40	0	2,658	0.00%
2018/07/13	0	0.00	2	25.50	25.40	-2	2,611	-0.08%
2018/07/12	2	23.80	0	0.00	23.95	2	2,461	0.08%
2018/07/06	0	0.00	1	22.90	22.80	-1	2,416	-0.04%
2018/07/04	1	24.80	0	0.00	24.15	1	2,398	0.04%
2018/06/25	0	0.00	1	23.80	23.80	-1	2,321	-0.04%
2018/06/22	1	24.45	1	24.25	24.25	0	2,333	0.00%
2018/06/19	1	26.35	0	0.00	25.30	1	2,297	0.04%
2018/06/15	1	27.90	1	27.00	27.00	0	2,283	0.00%
2018/06/13	5	28.79	129	28.64	27.85	-124	2,215	-5.60%	大賣/鉅額交易
2018/06/12	24	27.45	2	27.90	29.50	22	2,090	1.05%
2018/06/07	105	24.35	0	0.00	24.90	105	1,526	6.88%	大買/鉅額交易
2018/06/05	0	0.00	21	23.35	23.35	-21	1,704	-1.23%
2018/05/31	21	23.38	0	0.00	23.50	21	1,812	1.16%
2018/05/24	0	0.00	3	23.20	23.45	-3	1,776	-0.17%
2018/05/21	0	0.00	1	22.55	22.35	-1	1,767	-0.06%
2018/05/11	1	22.00	0	0.00	22.00	1	1,911	0.05%
2018/04/24	1	20.35	0	0.00	20.20	1	2,084	0.05%
2018/04/02	2	24.00	0	0.00	23.80	2	2,099	0.10%
2018/03/20	0	0.00	13	23.90	23.55	-13	2,007	-0.65%
2018/03/16	5	24.90	15	24.92	24.55	-10	2,030	-0.49%
2018/03/15	3	24.90	8	25.24	25.15	-5	2,021	-0.25%
2018/03/14	5	25.75	25	25.76	25.50	-20	2,026	-0.99%
2018/03/09	11	24.85	82	25.16	25.00	-71	1,901	-3.73%
2018/03/08	0	0.00	6	23.85	23.85	-6	1,687	-0.36%
2018/03/06	1	22.20	1	22.05	22.15	0	1,717	0.00%
2018/03/01	5	21.00	2	21.45	21.20	3	1,784	0.17%
2018/02/21	0	0.00	1	20.05	20.10	-1	2,161	-0.05%
2018/02/09	6	18.65	6	18.85	18.65	0	2,805	0.00%
2018/02/08	11	20.88	0	0.00	20.65	11	2,810	0.39%
2018/02/07	60	21.74	0	0.00	21.30	60	2,796	2.15%
2018/02/05	30	23.18	0	0.00	23.30	30	2,826	1.06%
2018/02/02	4	24.33	26	24.51	23.70	-22	2,854	-0.77%
2018/02/01	10	23.90	1	23.95	23.95	9	2,890	0.31%
2018/01/30	5	23.35	0	0.00	23.10	5	3,051	0.16%
2018/01/29	20	23.88	1	24.45	23.80	19	3,293	0.58%
2018/01/26	0	0.00	7	24.03	24.55	-7	3,259	-0.21%
2018/01/25	5	22.64	2	22.35	22.35	3	3,209	0.09%
2018/01/24	3	22.10	0	0.00	22.20	3	3,306	0.09%
2018/01/23	1	22.15	10	22.10	22.10	-9	3,364	-0.27%
2018/01/16	2	22.93	0	0.00	22.90	2	4,281	0.05%
2018/01/09	0	0.00	4	22.05	22.05	-4	5,172	-0.08%
2018/01/08	0	0.00	3	23.35	23.20	-3	5,521	-0.05%