精星 (8183)-玉山-台中券商分點個股進出

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
45.30
漲跌
▲0.15
漲幅
+0.33%
成交量
214張
產業
上櫃其他電子類股
340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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/04/17	1	44.85	0	0.00	45.15	1	413	0.24%
2024/04/16	0	0.00	6	44.27	44.15	-6	419	-1.43%
2024/04/15	8	46.44	0	0.00	46.10	8	428	1.87%
2024/04/12	0	0.00	2	47.20	47.15	-2	421	-0.47%
2024/04/11	14	47.20	3	47.30	47.15	11	420	2.61%
2024/04/10	5	47.58	0	0.00	47.70	5	419	1.19%
2024/03/28	0	49.80	0	0.00	49.35	0	420	0.00%
2024/03/27	0	49.20	0	0.00	49.80	0	420	0.00%
2024/03/21	0	0.00	12	50.03	49.85	-12	425	-2.82%
2024/03/20	12	51.52	3	49.80	50.50	9	420	2.14%
2024/03/15	4	47.23	0	0.00	47.20	4	387	1.03%
2024/03/13	1	47.35	0	0.00	47.40	1	410	0.24%
2024/03/08	3	48.08	0	0.00	47.70	3	526	0.57%
2024/03/07	4	48.86	0	0.00	48.80	4	587	0.68%
2024/03/05	0	50.60	4	50.08	50.40	-4	616	-0.65%
2024/02/27	0	0.00	0	49.65	49.35	0	714	0.00%
2024/02/26	1	49.85	1	49.85	49.75	0	820	0.00%
2024/02/23	1	50.80	21.1	50.60	50.00	-20.1	828	-2.43%
2024/02/22	5	49.20	1	49.50	49.05	4	816	0.49%
2024/02/21	13	49.35	1	49.45	49.45	12	817	1.47%
2024/02/20	0	50.30	0	0.00	49.45	0	819	0.00%
2024/02/16	1	47.85	1	48.70	49.10	0	814	0.00%
2024/02/05	10	47.10	0	0.00	47.00	10	816	1.22%
2024/01/26	0	0.00	2	48.80	48.65	-2	870	-0.23%
2024/01/24	1	49.25	1	49.60	49.25	0	885	0.00%
2024/01/22	0	48.80	0	0.00	48.65	0	903	0.00%
2024/01/17	0	49.27	0	0.00	48.25	0	937	0.00%
2024/01/10	0	0.00	1	49.00	48.35	-1	996	-0.10%
2024/01/09	5	49.20	0	0.00	49.10	5	1,004	0.50%
2024/01/04	1	51.60	2	51.60	51.60	-1	1,040	-0.10%
2024/01/02	0.1	53.00	0	0.00	52.80	0.1	1,049	0.01%
2023/12/27	0	54.70	0	0.00	52.90	0	1,041	0.00%
2023/12/19	10	52.65	0	0.00	52.90	10	1,025	0.97%
2023/12/18	0	54.20	0	0.00	53.40	0	1,020	0.00%
2023/12/14	0	0.00	1	54.60	54.90	-1	1,026	-0.10%
2023/12/13	0	0.00	1	54.20	54.20	-1	1,024	-0.10%
2023/12/11	0	0.00	2	55.20	55.10	-2	1,015	-0.20%
2023/12/08	15	55.72	0	0.00	55.10	15	1,012	1.48%
2023/12/07	7	56.07	4	56.60	55.90	3	998	0.30%
2023/12/06	0.1	57.00	1.1	57.44	56.80	-1	981	-0.10%
2023/12/05	10	56.70	4	57.25	57.40	6	958	0.63%
2023/12/04	50.2	58.27	24.5	57.60	58.20	25.7	895	2.86%
2023/12/01	3	55.40	0	0.00	55.50	3	862	0.35%
2023/11/30	1	55.90	10	55.98	55.70	-9	862	-1.04%
2023/11/29	1	55.20	1	55.00	55.40	0	872	0.00%
2023/11/28	2	55.30	10	55.30	55.30	-8	902	-0.89%
2023/11/27	20	53.60	1.1	53.99	53.60	18.9	880	2.15%
2023/11/24	1.1	54.86	5	54.66	54.90	-3.9	869	-0.45%
2023/11/22	3	53.13	1	53.20	53.20	2	724	0.28%
2023/11/21	1	52.50	1	52.70	52.50	0	713	0.00%
2023/11/20	0	0.00	1	51.80	52.40	-1	710	-0.14%
2023/11/15	3	52.47	0	0.00	52.40	3	701	0.43%
2023/11/13	6	51.30	0	51.40	51.60	6	702	0.85%
2023/11/09	0	0.00	1	52.70	52.50	-1	698	-0.14%
2023/11/08	0.2	53.20	0	0.00	53.10	0.2	706	0.03%
2023/11/03	0	0.00	3	53.70	53.70	-3	675	-0.44%
2023/11/02	1	52.70	0	0.00	53.00	1	666	0.15%
2023/10/31	1	51.60	2	52.75	51.60	-1	656	-0.15%
2023/10/27	0	0.00	1	53.20	52.50	-1	655	-0.15%
2023/10/26	10	53.10	1	53.60	52.60	9	655	1.37%
2023/10/25	1	53.90	0	0.00	53.90	1	651	0.15%
2023/10/24	0	0.00	10	54.50	52.60	-10	638	-1.57%
2023/10/20	2	52.30	0	0.00	52.00	2	633	0.32%
2023/10/19	0	0.00	3	52.90	52.90	-3	645	-0.46%
2023/10/18	0	0.00	3	52.00	52.50	-3	648	-0.46%
2023/10/17	1	52.60	0	0.00	52.60	1	640	0.16%
2023/10/16	1	53.70	1	54.10	52.60	0	630	0.00%
2023/10/13	0	0.00	0.8	52.78	52.80	-0.8	616	-0.12%
2023/10/12	0	0.00	34	52.76	52.60	-34	624	-5.44%
2023/10/11	3	52.20	7	52.40	51.60	-4	609	-0.66%
2023/10/05	0.1	50.50	0	0.00	50.40	0.1	600	0.01%
2023/10/03	0	0.00	0.3	50.13	50.20	-0.3	614	-0.04%
2023/09/26	22	49.58	0	0.00	49.30	22	648	3.39%
2023/09/20	1	50.80	1	51.10	50.60	0	652	0.00%
2023/09/19	1	52.50	2	51.70	51.50	-1	653	-0.15%
2023/09/18	1	51.50	1	51.70	51.60	0	640	0.00%
2023/09/15	3	51.03	4	51.00	51.30	-1	637	-0.16%
2023/09/12	1	49.70	1	49.85	49.50	0	639	0.00%
2023/09/11	13	49.49	0	0.00	49.60	13	645	2.01%
2023/09/07	3	51.60	0	0.00	51.60	3	655	0.46%
2023/09/06	1	51.90	3	52.37	52.10	-2	649	-0.31%
2023/09/05	2	51.20	0	0.00	51.80	2	616	0.32%
2023/09/04	0	0.00	2	51.50	52.00	-2	606	-0.33%
2023/09/01	3	51.40	25	51.13	51.40	-22	579	-3.80%
2023/08/31	1	47.80	0	0.00	48.10	1	534	0.19%
2023/08/30	2	46.40	1	47.65	47.70	1	537	0.19%
2023/08/29	21	45.63	0	0.00	45.60	21	541	3.87%
2023/08/28	1	46.20	4	46.61	45.95	-3	544	-0.55%
2023/08/23	0	0.00	1	47.45	47.25	-1	555	-0.18%
2023/08/18	5	47.42	1	47.40	47.25	4	565	0.71%
2023/08/17	0	0.00	3	47.30	48.05	-3	569	-0.53%
2023/08/16	0	0.00	1	47.15	47.15	-1	571	-0.17%
2023/08/15	4	47.14	0	0.00	47.10	4	575	0.69%
2023/08/14	18	46.55	1	45.95	46.00	17	575	2.95%
2023/08/11	5	48.85	0	0.00	48.85	5	569	0.88%
2023/08/10	26	49.17	0	0.00	49.00	26	579	4.48%
2023/08/08	1	50.30	0	0.00	50.30	1	594	0.17%
2023/08/04	0	0.00	5	49.50	49.50	-5	604	-0.83%
2023/08/02	1	50.50	6	49.96	50.00	-5	607	-0.82%
2023/08/01	0	0.00	1	51.30	51.30	-1	598	-0.17%
2023/07/31	3	51.27	0	0.00	51.20	3	595	0.50%
2023/07/28	14	51.00	5	51.10	51.00	9	602	1.49%
2023/07/27	0	52.00	2	51.20	51.20	-2	603	-0.33%
2023/07/26	5	53.50	25	52.94	52.90	-20	599	-3.34%
2023/07/25	8	53.61	7	53.67	53.60	1	592	0.17%
2023/07/24	1	53.10	1	53.50	53.20	0	570	0.00%
2023/07/21	0	0.00	1	52.60	52.40	-1	561	-0.18%
2023/07/20	0	0.00	7	52.27	52.10	-7	569	-1.23%
2023/07/19	0	0.00	1	51.80	51.90	-1	582	-0.17%
2023/07/18	10	53.40	7	52.30	52.50	3	599	0.50%
2023/07/17	1	51.90	38	52.35	53.30	-37	604	-6.12%
2023/07/14	0	0.00	15	52.00	51.60	-15	603	-2.48%
2023/07/11	0	0.00	15	52.00	51.50	-15	650	-2.31%
2023/07/10	1	51.90	0	0.00	51.90	1	682	0.15%
2023/07/05	0	0.00	2	53.60	53.50	-2	978	-0.20%
2023/07/04	0	0.00	11	53.98	53.70	-11	979	-1.12%
2023/07/03	0	0.00	2	52.80	52.80	-2	963	-0.21%
2023/06/28	6	52.22	0	0.00	52.00	6	963	0.62%
2023/06/27	1	52.00	0	0.00	51.80	1	966	0.10%
2023/06/26	1	52.10	0	0.00	52.10	1	964	0.10%
2023/06/21	1	52.40	0	0.00	52.50	1	966	0.10%
2023/06/16	1	53.00	0	0.00	52.60	1	978	0.10%
2023/06/15	3	53.23	1	53.20	53.00	2	974	0.21%
2023/06/08	0	0.00	1	52.70	52.70	-1	970	-0.10%
2023/06/06	10	53.24	0	0.00	53.00	10	994	1.01%
2023/06/05	14	53.63	3	54.00	53.60	11	998	1.10%
2023/06/02	15	53.53	9	53.71	53.70	6	1,004	0.60%
2023/06/01	24	53.42	5	53.40	53.50	19	1,000	1.90%
2023/05/30	6	53.10	2	52.90	52.70	4	1,008	0.40%
2023/05/26	2	52.30	0	0.00	52.30	2	1,022	0.20%
2023/05/25	5	53.30	1	53.40	53.20	4	1,029	0.39%
2023/05/24	3	53.30	0	0.00	53.40	3	1,038	0.29%
2023/05/18	0	0.00	2	52.50	52.50	-2	1,141	-0.18%
2023/05/17	4	52.20	1	52.40	52.20	3	1,192	0.25%
2023/05/16	3	51.57	0	0.00	51.80	3	1,190	0.25%
2023/05/15	1	51.70	0	0.00	51.70	1	1,184	0.08%
2023/05/11	2	52.80	12	52.50	52.60	-10	1,196	-0.84%
2023/05/09	1	54.70	0	0.00	53.60	1	1,205	0.08%
2023/05/08	5	54.50	0	0.00	54.20	5	1,216	0.41%
2023/05/03	3	53.50	0	0.00	53.70	3	1,266	0.24%
2023/05/02	0	0.00	1	54.50	54.40	-1	1,287	-0.08%
2023/04/28	1	53.90	1	54.20	54.40	0	1,299	0.00%
2023/04/26	6	52.90	9	53.00	53.60	-3	1,294	-0.23%
2023/04/25	2	53.20	0	0.00	53.20	2	1,290	0.15%
2023/04/24	1	53.80	0	0.00	53.80	1	1,281	0.08%
2023/04/20	3	56.10	4	56.80	56.10	-1	1,252	-0.08%
2023/04/19	2	56.80	1	57.20	56.30	1	1,242	0.08%
2023/04/17	0	0.00	4	58.85	58.80	-4	1,212	-0.33%
2023/04/14	2	58.90	2	58.70	58.30	0	1,196	0.00%
2023/04/13	0	0.00	3	58.60	58.10	-3	1,173	-0.26%
2023/04/12	11	59.26	1	60.00	59.10	10	1,133	0.88%
2023/04/11	0	0.00	5	58.70	58.50	-5	1,029	-0.49%
2023/04/10	2	55.70	13	57.05	57.60	-11	921	-1.19%
2023/04/07	1	55.10	11	55.09	55.10	-10	844	-1.18%
2023/04/06	0	0.00	2	53.85	53.90	-2	835	-0.24%
2023/03/30	11	53.59	2	53.55	53.50	9	841	1.07%
2023/03/28	0	0.00	1	53.60	53.60	-1	868	-0.12%
2023/03/24	0	0.00	1	54.80	54.80	-1	879	-0.11%
2023/03/23	1	55.30	21	55.08	54.80	-20	878	-2.28%
2023/03/20	2	54.30	0	0.00	54.20	2	886	0.23%
2023/03/16	0	0.00	16	53.19	53.00	-16	975	-1.64%
2023/03/15	2.3	54.11	2	54.45	54.10	0.3	995	0.03%
2023/03/14	12	54.61	1	54.80	54.30	11	1,014	1.08%
2023/03/10	0	0.00	22	55.04	54.80	-22	1,081	-2.03%
2023/03/09	12	56.42	0	0.00	56.20	12	1,093	1.10%
2023/03/08	1	56.90	3	56.97	57.10	-2	1,090	-0.18%
2023/03/07	0	0.00	2	57.30	57.40	-2	1,100	-0.18%
2023/03/06	0	0.00	2	56.70	56.80	-2	1,120	-0.18%
2023/03/03	2.2	55.61	2	56.00	55.60	0.2	1,196	0.02%
2023/03/02	0	0.00	1	55.10	55.20	-1	1,199	-0.08%
2023/03/01	1.1	55.43	0	0.00	55.50	1.1	1,199	0.09%
2023/02/24	1	56.40	0	0.00	55.90	1	1,210	0.08%
2023/02/23	1	56.80	0	0.00	56.80	1	1,199	0.08%
2023/02/22	1	56.30	1	56.10	56.10	0	1,209	0.00%
2023/02/21	2	57.00	20	57.12	56.90	-18	1,215	-1.48%
2023/02/20	42	58.53	0	0.00	57.80	42	1,216	3.45%
2023/02/17	3	57.90	4	58.50	58.50	-1	1,207	-0.08%
2023/02/16	22.1	58.25	0	0.00	57.90	22.1	1,202	1.83%
2023/02/15	12	57.65	2	57.40	57.50	10	1,201	0.83%
2023/02/14	0.1	56.06	0	0.00	55.40	0.1	1,178	0.01%
2023/02/13	0.1	55.89	0	0.00	55.30	0.1	1,201	0.01%
2023/02/10	0	0.00	2	55.60	54.50	-2	1,230	-0.16%
2023/02/09	0	56.50	0	0.00	56.10	0	1,228	0.00%
2023/02/08	11	57.68	7	56.93	57.00	4	1,232	0.32%
2023/02/07	0.1	57.50	0	0.00	57.30	0.1	1,247	0.01%
2023/02/06	1.1	57.69	1	58.00	56.90	0.1	1,263	0.00%
2023/02/03	1	56.70	0	0.00	56.50	1	1,273	0.08%
2023/02/02	0	0.00	2	57.10	57.10	-2	1,271	-0.16%
2023/02/01	1	56.60	0	0.00	57.10	1	1,255	0.08%
2023/01/31	0	0.00	4	55.30	55.80	-4	1,240	-0.32%
2023/01/30	1	54.50	0	0.00	54.50	1	1,223	0.08%
2023/01/17	0.1	52.90	1	52.90	52.80	-0.9	1,219	-0.08%
2023/01/13	1	52.00	0	0.00	52.00	1	1,246	0.08%
2023/01/11	0	0.00	1	53.10	53.10	-1	1,273	-0.08%
2023/01/10	0	54.00	0	0.00	53.10	0	1,289	0.00%
2023/01/09	0	54.20	0	0.00	54.20	0	1,305	0.00%
2023/01/03	2	53.10	3	53.37	53.20	-1	1,390	-0.07%
2022/12/30	1	53.00	0	0.00	52.80	1	1,456	0.07%
2022/12/28	1	52.70	0	0.00	52.70	1	1,491	0.07%
2022/12/27	0	55.00	0	0.00	54.20	0	1,518	0.00%
2022/12/21	1	53.80	0	0.00	53.90	1	1,682	0.06%
2022/12/20	4	55.05	0	0.00	53.30	4	1,696	0.24%
2022/12/19	0	0.00	1	55.70	55.60	-1	1,708	-0.06%
2022/12/16	1	56.60	12	56.40	56.40	-11	1,718	-0.64%
2022/12/15	2	57.75	1	57.70	57.70	1	1,716	0.06%
2022/12/14	3	57.50	0	0.00	57.50	3	1,719	0.17%
2022/12/13	5	57.18	0	0.00	56.90	5	1,730	0.29%
2022/12/12	2	57.75	1	57.90	57.60	1	1,741	0.06%
2022/12/09	7	59.83	0	0.00	58.30	7	1,755	0.40%
2022/12/08	0	0.00	4	59.05	59.30	-4	1,734	-0.23%
2022/12/07	0	0.00	1	56.50	55.70	-1	1,692	-0.06%
2022/12/06	0	0.00	0.3	58.60	57.80	-0.3	1,687	-0.02%
2022/12/05	6	59.40	15	59.80	59.50	-9	1,694	-0.53%
2022/12/02	0	0.00	1.1	59.97	59.50	-1.1	1,695	-0.06%
2022/12/01	14	59.13	1	59.20	58.20	13	1,696	0.77%
2022/11/30	2	58.30	0	0.00	58.10	2	1,798	0.11%
2022/11/28	10	58.19	3	58.03	58.00	7	1,920	0.36%
2022/11/25	6	58.87	3	58.70	58.10	3	2,006	0.15%
2022/11/22	2	55.00	9	55.39	55.00	-7	2,366	-0.30%
2022/11/21	1	56.50	1	56.10	56.10	0	2,618	0.00%
2022/11/16	11.1	57.22	12	57.51	57.50	-0.9	2,665	-0.03%
2022/11/15	4	57.30	2	57.50	57.50	2	2,685	0.08%
2022/11/14	0.1	56.77	0	0.00	56.70	0.1	2,733	0.00%
2022/11/11	2	55.75	1	56.40	56.30	1	2,765	0.04%
2022/11/10	3	56.86	1	55.90	55.90	2	2,761	0.07%
2022/11/09	6	57.07	4	57.68	57.00	2	2,779	0.07%
2022/11/08	2.1	58.22	2	57.75	57.10	0.1	2,810	0.00%
2022/11/07	2	57.60	5	58.00	58.00	-3	2,820	-0.11%
2022/11/03	1	56.30	2	57.20	57.30	-1	2,935	-0.03%
2022/11/02	1	55.40	0	0.00	56.00	1	3,001	0.03%
2022/11/01	3	54.27	4	53.05	55.10	-1	3,006	-0.03%
2022/10/28	1	52.50	1	52.70	52.50	0	3,022	0.00%
2022/10/27	0	0.00	2	54.00	54.30	-2	3,068	-0.07%
2022/10/26	0	0.00	1	52.70	52.00	-1	3,203	-0.03%
2022/10/25	0	0.00	1	52.50	52.20	-1	3,247	-0.03%
2022/10/21	2	52.25	0	0.00	52.00	2	3,275	0.06%
2022/10/20	2	53.25	1	54.00	53.50	1	3,290	0.03%
2022/10/19	4	55.85	0	0.00	54.80	4	3,334	0.12%
2022/10/18	0.1	57.20	0	0.00	56.10	0.1	3,350	0.00%
2022/10/14	0	0.00	3	56.43	56.60	-3	3,414	-0.09%
2022/10/13	2	54.55	0	0.00	53.00	2	3,438	0.06%
2022/10/12	1	57.10	4	57.20	56.90	-3	3,439	-0.09%
2022/10/11	0	0.00	2	57.70	57.40	-2	3,473	-0.06%
2022/10/07	1	61.90	5	61.04	59.90	-4	3,543	-0.11%
2022/10/06	1	59.40	10	58.36	59.40	-9	3,525	-0.26%
2022/10/05	0.2	59.00	0	0.00	58.30	0.2	3,555	0.01%
2022/10/04	3	58.90	11	58.89	59.30	-8	3,573	-0.22%
2022/10/03	13	56.72	14	57.19	57.50	-1	3,582	-0.03%
2022/09/30	3	51.67	5	54.02	55.70	-2	3,675	-0.05%
2022/09/29	11	55.45	1	55.60	55.50	10	3,732	0.27%
2022/09/28	6	55.47	1	54.60	54.00	5	3,746	0.13%
2022/09/27	0	0.00	1	58.00	59.00	-1	3,730	-0.03%
2022/09/26	2	57.25	1	56.40	56.50	1	3,739	0.03%
2022/09/23	12	60.51	2	60.30	60.30	10	3,763	0.27%
2022/09/22	1	60.50	1	62.00	62.00	0	3,776	0.00%
2022/09/21	1	61.60	0	0.00	61.30	1	3,785	0.03%
2022/09/20	1	61.00	3	60.80	62.10	-2	3,807	-0.05%
2022/09/16	1	61.30	0	0.00	61.30	1	3,844	0.03%
2022/09/15	15	62.97	5	64.50	62.70	10	3,874	0.26%
2022/09/14	3	62.63	7	62.54	63.40	-4	3,929	-0.10%
2022/09/13	2	63.90	1	64.60	63.80	1	3,959	0.03%
2022/09/12	1	63.40	18	63.84	64.00	-17	4,009	-0.42%
2022/09/08	1	62.40	1	62.90	63.40	0	4,031	0.00%
2022/09/07	20	61.73	0	0.00	62.20	20	4,061	0.49%
2022/09/06	7.1	63.02	2	64.55	61.70	5.1	4,059	0.13%
2022/09/05	18	67.61	3	67.87	66.80	15	3,998	0.38%
2022/09/02	4	67.18	4	67.20	67.60	0	3,988	0.00%
2022/09/01	10	67.74	5	67.18	66.90	5	4,277	0.12%
2022/08/31	5	66.66	4	66.80	67.00	1	4,229	0.02%
2022/08/30	35	67.14	17	68.01	67.50	18	4,282	0.42%
2022/08/29	8	65.81	6.3	66.76	67.10	1.8	4,095	0.04%
2022/08/26	9.3	65.95	20	67.70	67.90	-10.8	4,048	-0.27%
2022/08/25	3	63.00	5	63.50	63.90	-2	3,867	-0.05%
2022/08/24	1	62.50	1	61.40	61.60	0	3,951	0.00%
2022/08/23	1	62.40	1	62.10	62.50	0	4,030	0.00%
2022/08/22	1	61.30	0	0.00	61.30	1	4,272	0.02%
2022/08/19	3	64.70	4	64.08	63.50	-1	4,641	-0.02%
2022/08/18	10	63.10	1.2	64.75	64.70	8.8	4,942	0.18%
2022/08/17	4	64.25	0	0.00	63.90	4	4,933	0.08%
2022/08/16	6	64.60	0	0.00	64.50	6	4,932	0.12%
2022/08/15	1.2	65.15	1	65.10	65.10	0.2	4,910	0.00%
2022/08/12	15	63.07	2	64.50	64.60	13	4,905	0.27%
2022/08/11	0	0.00	1	64.80	63.30	-1	4,915	-0.02%
2022/08/10	2	63.70	4	63.73	63.40	-2	4,972	-0.04%
2022/08/09	14	60.87	3	61.70	61.70	11	4,930	0.22%
2022/08/08	4	58.50	22	58.90	58.50	-18	4,971	-0.36%
2022/08/05	1	59.40	0	0.00	59.40	1	4,972	0.02%
2022/08/04	0	0.00	15	57.07	57.60	-15	5,022	-0.30%
2022/08/03	8	57.68	17	58.08	56.70	-9	5,094	-0.18%
2022/08/02	7	58.96	0	0.00	58.00	7	5,094	0.14%
2022/07/26	4	65.28	1	66.00	64.60	3	5,189	0.06%
2022/07/25	0	0.00	9	65.93	66.50	-9	5,201	-0.17%
2022/07/22	20	65.51	8	66.14	64.50	12	5,287	0.23%
2022/07/21	0	0.00	2	65.90	65.70	-2	5,437	-0.04%
2022/07/20	2.6	65.48	0	0.00	64.30	2.6	5,612	0.05%
2022/07/19	2	65.40	0	0.00	65.40	2	5,693	0.04%
2022/07/18	8	64.49	8.3	64.99	65.30	-0.3	5,798	0.00%
2022/07/15	10.4	63.94	11	64.95	64.80	-0.6	6,115	-0.01%
2022/07/14	0	0.00	1	61.50	62.50	-1	6,175	-0.02%
2022/07/13	6	61.97	4	60.30	60.30	2	6,449	0.03%
2022/07/12	6	61.22	12	60.56	59.80	-6	6,687	-0.09%
2022/07/11	4	62.33	1	61.50	62.00	3	6,828	0.04%
2022/07/08	6	62.03	5.1	61.88	61.60	0.9	7,490	0.01%
2022/07/07	8.3	58.00	5	59.04	60.70	3.3	8,395	0.04%
2022/07/06	0	0.00	1.1	55.28	55.30	-1.1	8,777	-0.01%
2022/07/04	3	54.03	5	53.70	53.70	-2	9,515	-0.02%
2022/07/01	2	57.50	1	57.10	54.00	1	9,539	0.01%
2022/06/30	0.1	59.40	0	0.00	59.10	0.1	9,538	0.00%
2022/06/29	0	0.00	1	61.40	61.40	-1	9,548	-0.01%
2022/06/28	3	61.07	4	60.73	61.40	-1	9,557	-0.01%
2022/06/27	1	61.79	1	61.90	62.20	0	9,604	0.00%
2022/06/24	1	60.70	1	59.80	58.70	0	9,838	0.00%
2022/06/23	2	59.95	2	60.00	59.00	0	9,985	0.00%
2022/06/22	16	61.80	1	60.30	60.00	15	9,979	0.15%
2022/06/21	1	61.80	0	0.00	63.80	1	9,996	0.01%
2022/06/20	11	63.97	3	62.13	60.90	8	9,971	0.08%
2022/06/17	6	64.13	3	65.33	65.80	3	9,909	0.03%
2022/06/16	17	65.39	11.4	65.05	64.50	5.6	9,867	0.06%
2022/06/15	1	66.30	5	67.32	65.90	-4	9,815	-0.04%
2022/06/14	16	65.11	20	66.44	67.10	-4	9,787	-0.04%
2022/06/13	15.2	66.80	9.1	67.00	66.20	6.1	9,731	0.06%
2022/06/10	30.2	68.86	79.2	69.79	68.60	-49	9,675	-0.51%
2022/06/09	1	66.70	5	67.02	67.50	-4	9,317	-0.04%
2022/06/08	14.2	67.12	13	66.53	66.90	1.2	9,253	0.01%
2022/06/07	14	65.98	20	66.19	66.60	-6	9,139	-0.07%
2022/06/06	3	64.10	5	64.22	65.00	-2	9,048	-0.02%
2022/06/02	9.1	64.07	7	64.03	63.90	2.1	9,019	0.02%
2022/06/01	25	66.77	12.1	66.35	65.80	13	8,956	0.14%
2022/05/31	3	66.73	9.3	66.38	66.00	-6.3	8,845	-0.07%
2022/05/30	26	67.07	20	66.79	67.10	6	8,775	0.07%
2022/05/27	55	65.05	57.2	65.23	65.60	-2.2	8,519	-0.03%
2022/05/26	19.4	62.68	43.1	63.13	62.40	-23.7	8,117	-0.29%
2022/05/25	8	59.18	17	59.34	59.80	-9	7,760	-0.12%
2022/05/24	16	58.23	4	57.10	57.10	12	7,742	0.15%
2022/05/23	2	59.30	6	59.70	59.00	-4	7,744	-0.05%
2022/05/20	10	59.74	26	59.83	59.30	-16	7,865	-0.20%
2022/05/19	6	57.65	4	58.23	59.50	2	7,835	0.03%
2022/05/18	6	59.45	21	59.66	59.00	-15	7,786	-0.19%
2022/05/17	14	57.14	8	57.49	57.80	6	7,683	0.08%
2022/05/16	33	56.88	34	56.76	57.00	-1	7,643	-0.01%
2022/05/13	2	53.70	2	53.60	53.70	0	7,512	0.00%
2022/05/12	1	53.20	1	55.00	52.70	0	7,495	0.00%
2022/05/11	13	56.20	12	55.89	55.00	1	7,419	0.01%
2022/05/10	3.1	55.22	28	56.28	56.50	-25	7,340	-0.34%
2022/05/09	36	60.74	21.1	62.43	57.30	14.9	7,300	0.20%
2022/05/06	23	61.38	20	61.45	61.60	3	7,191	0.04%
2022/05/05	14	63.64	38	63.86	63.50	-24	7,146	-0.34%
2022/05/04	5	62.06	15	62.31	62.00	-10	7,084	-0.14%
2022/05/03	12	61.22	7	61.93	61.70	5	7,054	0.07%
2022/04/29	14	63.54	4	63.58	62.40	10	7,021	0.14%
2022/04/28	36	63.21	21	64.04	62.70	15	6,981	0.21%
2022/04/27	96	62.71	39	63.53	62.70	57	6,875	0.83%
2022/04/26	31	64.71	73	66.46	68.00	-42	6,673	-0.63%
2022/04/25	22	64.93	11	64.77	63.60	11	6,488	0.17%
2022/04/22	53.1	69.18	5	68.94	67.50	48.1	6,385	0.75%
2022/04/21	55	72.76	44	72.58	71.50	11	6,297	0.18%
2022/04/20	38	69.19	1	69.60	69.70	37	5,970	0.62%
2022/04/19	25.2	71.01	20.1	70.10	69.20	5.1	5,891	0.09%
2022/04/18	27.1	69.25	33	68.39	67.40	-5.9	5,820	-0.10%
2022/04/15	13	73.72	3	73.73	74.00	10	5,625	0.18%
2022/04/14	59.1	74.88	72	75.15	75.50	-12.9	5,488	-0.24%
2022/04/13	74	73.32	66.6	73.91	73.60	7.5	4,810	0.15%
2022/04/12	63	69.75	100.2	71.56	73.20	-37.2	3,814	-0.98%
2022/04/11	38.3	66.88	42	67.50	66.60	-3.7	3,420	-0.11%
2022/04/08	5	65.74	130.1	66.36	66.50	-125.1	3,033	-4.12%	大賣/鉅額交易
2022/04/07	2	62.05	0	0.00	60.50	2	2,749	0.07%
2022/04/06	5	63.90	2	63.00	64.00	3	2,757	0.11%
2022/04/01	3	60.73	1	61.30	62.70	2	2,840	0.07%
2022/03/31	0	0.00	2	61.90	61.80	-2	3,164	-0.06%
2022/03/30	3	62.97	2	62.95	62.20	1	3,560	0.03%
2022/03/29	3	63.50	1	62.40	62.30	2	3,528	0.06%
2022/03/28	7	60.91	11	62.59	63.20	-4	3,308	-0.12%
2022/03/25	4	58.75	1	59.20	59.20	3	3,167	0.09%
2022/03/24	2	59.10	3	59.60	59.70	-1	3,156	-0.03%
2022/03/23	1	57.40	4	57.35	57.20	-3	3,127	-0.10%
2022/03/22	1	56.60	2	56.40	56.60	-1	3,194	-0.03%
2022/03/21	0	0.00	1	55.80	55.70	-1	3,386	-0.03%
2022/03/18	2	54.95	0	0.00	55.20	2	3,450	0.06%
2022/03/17	0	0.00	0.4	54.90	54.80	-0.4	3,513	-0.01%
2022/03/16	0	0.00	10	52.80	52.20	-10	3,595	-0.28%
2022/03/15	2	52.00	3	53.60	51.80	-1	3,713	-0.03%
2022/03/11	11	54.50	0	0.00	54.10	11	4,009	0.27%
2022/03/10	1	55.00	2	54.85	54.80	-1	4,180	-0.02%
2022/03/09	0	0.00	3	52.90	53.50	-3	4,394	-0.07%
2022/03/08	4	53.20	1	53.90	52.20	3	5,159	0.06%
2022/03/07	1	54.30	0	0.00	53.90	1	5,661	0.02%
2022/03/04	1	57.00	2	56.50	57.10	-1	5,817	-0.02%
2022/03/03	6	56.83	1	57.70	56.50	5	6,041	0.08%
2022/03/01	1	55.70	1	56.10	56.10	0	6,711	0.00%
2022/02/25	0	0.00	1	54.90	55.20	-1	7,142	-0.01%
2022/02/24	5	55.36	1	55.20	54.30	4	8,038	0.05%
2022/02/23	2	57.25	1	57.40	57.80	1	8,417	0.01%
2022/02/22	116	59.08	71	59.72	57.80	45	8,484	0.53%	大買/
2022/02/21	1	56.50	1	57.20	56.80	0	8,570	0.00%
2022/02/16	1	55.60	1	55.20	55.10	0	9,220	0.00%
2022/02/15	10	54.26	0	0.00	54.10	10	9,226	0.11%
2022/02/10	1	57.00	1	59.00	56.70	0	9,265	0.00%
2022/02/09	0	0.00	3	57.87	57.90	-3	9,275	-0.03%
2022/02/08	1	57.60	2	56.50	57.40	-1	9,285	-0.01%
2022/02/07	2	54.60	1	53.80	55.20	1	9,302	0.01%
2022/01/26	1	54.00	1	53.00	53.60	0	9,346	0.00%
2022/01/25	1	55.10	2	53.60	53.20	-1	9,462	-0.01%
2022/01/24	5	54.08	5	54.02	55.90	0	9,534	0.00%
2022/01/21	3	54.80	1	55.00	54.40	2	9,649	0.02%
2022/01/20	4	56.90	5	56.68	57.00	-1	9,886	-0.01%
2022/01/19	1	57.20	0	0.00	57.30	1	9,961	0.01%
2022/01/18	1	59.00	3	58.60	58.10	-2	9,997	-0.02%
2022/01/17	2	57.30	2	56.45	57.80	0	10,002	0.00%
2022/01/14	28	57.78	2	56.15	56.00	26	9,985	0.26%
2022/01/13	17	59.04	4	59.45	59.30	13	9,945	0.13%
2022/01/12	3	61.40	6	61.05	60.10	-3	9,908	-0.03%
2022/01/11	17	63.61	41	63.33	62.10	-24	9,860	-0.24%
2022/01/10	8	60.51	11	61.27	61.30	-3	9,615	-0.03%
2022/01/07	17.1	59.49	6	59.40	58.20	11.1	9,535	0.12%
2022/01/06	0	0.00	3	60.00	60.80	-3	9,486	-0.03%
2022/01/05	10	60.80	24	60.71	60.70	-14	9,463	-0.15%
2022/01/04	55	61.61	10	62.24	61.10	45	9,427	0.48%
2022/01/03	19	61.74	10	61.60	61.00	9	9,315	0.10%
2021/12/30	8	63.46	4	63.20	63.10	4	9,230	0.04%
2021/12/29	1.2	63.33	8	63.71	63.80	-6.8	9,202	-0.07%
2021/12/28	45	66.37	31	65.51	64.30	14	9,157	0.15%
2021/12/27	66	66.83	46.3	66.30	65.30	19.7	9,033	0.22%
2021/12/24	17	68.43	125.1	70.25	70.90	-108.1	8,684	-1.24%	大賣/鉅額交易
2021/12/23	2	64.80	6	64.30	64.50	-4	8,269	-0.05%
2021/12/22	6	64.65	12	63.66	63.50	-6	8,247	-0.07%
2021/12/21	1	62.10	2	62.80	63.00	-1	8,198	-0.01%
2021/12/20	6	62.93	34	62.54	63.00	-28	8,163	-0.34%
2021/12/17	5	63.26	2	63.55	63.10	3	8,136	0.04%
2021/12/16	9	66.22	5	65.44	65.30	4	8,079	0.05%
2021/12/15	53	67.21	15	65.52	65.70	38	8,003	0.47%
2021/12/14	2.4	65.00	18	63.34	63.30	-15.6	7,806	-0.20%
2021/12/13	8	66.91	5	66.12	65.60	3	7,737	0.04%
2021/12/10	2	66.95	2	67.00	67.50	0	7,674	0.00%
2021/12/09	43	68.35	12	67.64	66.90	31	7,595	0.41%
2021/12/08	46.4	69.99	10.1	68.50	67.50	36.3	7,499	0.48%
2021/12/07	38.1	70.22	7	70.39	69.00	31.1	7,420	0.42%
2021/12/06	5	69.60	13	71.08	72.20	-8	7,241	-0.11%
2021/12/03	18.5	68.79	14	69.41	69.70	4.5	7,093	0.06%
2021/12/02	57	69.95	27	69.42	69.40	30	6,885	0.44%
2021/12/01	13	65.72	93.3	68.04	68.70	-80.3	6,133	-1.31%
2021/11/30	11	62.97	11	62.32	62.50	0	5,616	0.00%
2021/11/29	37.1	61.76	25.2	61.11	61.00	11.9	5,450	0.22%
2021/11/26	55.1	65.46	69	65.76	64.50	-13.9	5,219	-0.27%
2021/11/25	46	63.45	30	64.09	63.50	16	4,685	0.34%
2021/11/24	45.1	64.32	34	63.95	64.40	11.1	4,526	0.25%
2021/11/23	55	63.42	104	63.35	63.60	-49	4,102	-1.19%	大賣/
2021/11/22	28	57.42	35	59.96	60.90	-7	3,228	-0.22%
2021/11/19	31	54.79	9	53.73	55.40	22	2,843	0.77%
2021/11/18	18	56.81	18.4	55.89	54.60	-0.4	2,760	-0.01%
2021/11/17	27	54.67	27	55.24	54.60	0	2,557	0.00%
2021/11/16	27	52.97	26	53.93	53.30	1	2,341	0.04%
2021/11/15	0	0.00	78.2	50.78	50.90	-78.2	2,004	-3.90%
2021/11/12	3	46.28	3	46.12	46.35	0	1,954	0.00%
2021/11/10	0	0.00	1	46.60	46.60	-1	2,014	-0.05%
2021/11/09	3	46.93	5	46.69	46.00	-2	2,018	-0.10%
2021/11/08	1	46.50	3	46.32	46.10	-2	2,002	-0.10%
2021/11/05	7	47.15	1	46.80	46.65	6	2,043	0.29%
2021/11/04	1	47.50	2	47.60	47.70	-1	2,078	-0.05%
2021/11/03	21	47.60	21	48.25	47.30	0	2,143	0.00%
2021/11/02	11	48.88	4	47.83	49.00	7	2,193	0.32%
2021/11/01	21	50.20	4	50.05	51.50	17	2,116	0.80%
2021/10/29	14	49.45	69	49.41	49.95	-55	2,034	-2.70%
2021/10/28	38	48.32	38	48.13	48.50	0	1,901	0.00%
2021/10/27	0	0.00	31	46.94	47.05	-31	1,658	-1.87%
2021/10/26	1	44.00	1	42.80	42.80	0	1,606	0.00%
2021/10/21	10	41.64	0	0.00	41.05	10	1,746	0.57%
2021/10/20	2	40.30	1	40.65	40.55	1	1,879	0.05%
2021/10/19	6	41.31	0	0.00	40.80	6	1,998	0.30%
2021/10/15	0	0.00	4	39.00	39.00	-4	2,275	-0.18%
2021/10/14	2	37.65	0	0.00	37.90	2	2,392	0.08%
2021/10/13	15	38.04	0	0.00	37.95	15	2,460	0.61%
2021/10/08	9	39.61	0	0.00	39.10	9	2,613	0.34%
2021/10/06	1	38.30	0	0.00	37.20	1	3,258	0.03%
2021/10/05	3	37.00	0	0.00	37.70	3	3,415	0.09%
2021/10/04	1	36.70	0	0.00	36.20	1	3,454	0.03%
2021/10/01	10	38.58	0	0.00	37.80	10	3,540	0.28%
2021/09/30	2	39.88	3	39.40	40.00	-1	3,625	-0.03%
2021/09/29	12	39.27	0	0.00	39.15	12	3,749	0.32%
2021/09/28	28	41.39	0	0.00	41.05	28	4,146	0.68%
2021/09/27	13	42.07	0	0.00	42.05	13	4,328	0.30%
2021/09/24	24	42.58	0	0.00	42.40	24	4,507	0.53%
2021/09/23	12	41.95	6	41.78	41.85	6	5,004	0.12%
2021/09/22	2	41.83	1	42.10	41.55	1	5,392	0.02%
2021/09/17	0	0.00	1	42.90	42.90	-1	5,561	-0.02%
2021/09/16	12	42.10	0	0.00	42.00	12	5,720	0.21%
2021/09/15	0	0.00	13	43.09	42.50	-13	5,764	-0.23%
2021/09/14	0	0.00	2	42.75	42.70	-2	5,808	-0.03%
2021/09/13	1	44.00	4	43.73	43.60	-3	5,814	-0.05%
2021/09/10	11	44.36	38	44.22	44.10	-27	5,819	-0.46%
2021/09/08	9	42.13	1	41.75	41.60	8	5,814	0.14%
2021/09/07	7	40.89	1	41.15	41.30	6	5,808	0.10%
2021/09/06	2	42.00	1	43.65	41.60	1	5,814	0.02%
2021/09/03	3	43.20	0	0.00	42.90	3	5,824	0.05%
2021/09/02	37	43.77	0	0.00	43.50	37	5,836	0.63%
2021/08/31	1	43.75	0	0.00	43.65	1	5,887	0.02%
2021/08/30	13	44.13	0	0.00	43.60	13	5,906	0.22%
2021/08/27	4	44.70	0	0.00	44.30	4	5,937	0.07%
2021/08/26	3	45.10	12	45.33	45.60	-9	5,970	-0.15%
2021/08/25	10	45.10	0	0.00	45.15	10	6,121	0.16%
2021/08/24	0	0.00	21	44.53	44.25	-21	6,162	-0.34%
2021/08/23	1	44.20	20	44.92	45.70	-19	6,180	-0.31%
2021/08/20	1	42.90	61	43.99	43.70	-60	6,178	-0.97%
2021/08/19	71	42.46	0	0.00	42.00	71	6,184	1.15%
2021/08/18	55	43.34	40	43.81	44.40	15	6,187	0.24%
2021/08/17	41	42.50	0	0.00	41.95	41	6,245	0.66%
2021/08/16	13	43.43	15	44.77	43.40	-2	6,256	-0.03%
2021/08/13	31	46.98	0	0.00	46.50	31	6,219	0.50%
2021/08/12	6	47.70	1	47.70	48.45	5	6,226	0.08%
2021/08/11	5	48.87	150.1	48.33	47.95	-145.1	6,256	-2.32%	大賣/鉅額交易
2021/08/10	15	51.57	56	51.44	50.70	-41	6,224	-0.66%
2021/08/09	12.2	51.48	29	53.41	50.80	-16.8	6,225	-0.27%
2021/08/06	3	52.50	38	52.46	52.40	-35	6,176	-0.57%
2021/08/05	1	50.60	2	51.50	50.70	-1	6,140	-0.02%
2021/08/04	1	49.50	0	0.00	49.55	1	6,171	0.02%
2021/08/02	2	49.75	0	0.00	49.45	2	6,268	0.03%
2021/07/30	2	51.50	0	0.00	50.10	2	6,300	0.03%
2021/07/29	3	51.40	6	51.90	51.90	-3	6,386	-0.05%
2021/07/27	47	53.17	15	52.26	51.70	32	6,456	0.50%
2021/07/26	4	54.88	22	55.11	54.50	-18	6,436	-0.28%
2021/07/23	11	53.34	12	54.15	53.40	-1	6,387	-0.02%
2021/07/22	6	52.69	14	53.03	53.20	-8	6,320	-0.13%
2021/07/21	62	50.05	56	50.16	50.00	6	6,182	0.10%
2021/07/20	39	50.42	6	49.21	49.10	33	6,134	0.54%
2021/07/19	10	52.78	0.2	52.70	52.80	9.8	6,092	0.16%
2021/07/16	5.2	52.94	5	52.52	52.50	0.2	6,108	0.00%
2021/07/15	17	52.02	3	52.43	53.10	14	6,083	0.23%
2021/07/14	35	53.27	25	54.56	53.60	10	6,087	0.16%
2021/07/13	19.1	56.33	31	58.34	53.50	-11.9	5,965	-0.20%
2021/07/12	30	53.87	23	54.97	55.20	7	5,552	0.13%
2021/07/09	12	52.29	7	52.79	52.00	5	5,479	0.09%
2021/07/08	24	53.38	10	53.47	53.10	14	5,582	0.25%
2021/07/07	20	53.09	15	54.16	52.50	5	5,680	0.09%
2021/07/06	13	53.72	11	53.70	53.90	2	5,744	0.03%
2021/07/05	12	56.37	75	54.91	55.60	-63	6,053	-1.04%
2021/07/02	14	53.90	16	53.33	53.70	-2	5,760	-0.03%
2021/07/01	32	52.81	15	52.01	51.80	17	5,710	0.30%
2021/06/30	66.1	54.36	18	54.71	51.70	48.1	5,613	0.86%
2021/06/29	24	50.67	61	52.59	53.00	-37	5,216	-0.71%
2021/06/28	28	46.75	22	47.99	48.20	6	4,931	0.12%
2021/06/25	5	45.40	1	44.85	45.20	4	4,869	0.08%
2021/06/24	0	0.00	2	43.75	42.65	-2	4,807	-0.04%
2021/06/23	0	0.00	3	43.10	43.35	-3	4,998	-0.06%
2021/06/21	0	0.00	2	40.65	40.25	-2	5,428	-0.04%
2021/06/18	8	42.58	4	42.79	42.25	4	5,655	0.07%
2021/06/17	3	42.12	5	42.29	43.30	-2	6,157	-0.03%
2021/06/16	3	41.90	0	0.00	41.80	3	6,504	0.05%
2021/06/15	0	0.00	3	42.63	42.60	-3	6,967	-0.04%
2021/06/09	0	0.00	1	43.00	42.30	-1	7,583	-0.01%
2021/06/07	0	0.00	1	42.85	42.30	-1	7,944	-0.01%
2021/06/04	12	43.82	7	43.75	43.30	5	8,120	0.06%
2021/06/03	3	45.68	5	45.80	45.40	-2	8,179	-0.02%
2021/06/02	9	46.08	9	46.73	46.00	0	8,309	0.00%
2021/06/01	0	0.00	3	43.42	44.85	-3	8,976	-0.03%
2021/05/28	6	40.56	6	40.92	40.55	0	9,482	0.00%
2021/05/27	3	40.13	2	40.10	39.70	1	9,565	0.01%
2021/05/26	0	0.00	5	40.45	40.30	-5	9,776	-0.05%
2021/05/25	10	40.93	0	0.00	40.90	10	9,802	0.10%
2021/05/24	1	38.40	3	39.45	40.35	-2	9,804	-0.02%
2021/05/21	0	0.00	10	37.60	37.70	-10	9,889	-0.10%
2021/05/20	17	37.53	0	0.00	36.80	17	10,309	0.16%
2021/05/19	12	38.06	2	38.28	38.80	10	10,537	0.09%
2021/05/18	0	0.00	1	36.95	36.95	-1	10,627	-0.01%
2021/05/17	0	34.95	0	0.00	33.60	0	10,660	0.00%
2021/05/14	22	38.42	3	37.90	37.30	19	10,695	0.18%
2021/05/13	2	38.10	7	37.58	39.25	-5	11,093	-0.05%
2021/05/12	20	37.44	5	38.00	37.65	15	11,148	0.13%
2021/05/11	3	40.88	3	41.50	40.05	0	11,112	0.00%
2021/05/10	7	45.24	1	44.95	44.05	6	11,098	0.05%
2021/05/07	2	46.45	3	45.22	47.05	-1	11,149	-0.01%
2021/05/06	2	46.20	0	0.00	44.75	2	11,378	0.02%
2021/05/05	2	45.28	20	47.07	46.30	-18	11,324	-0.16%
2021/05/04	23	43.37	4	43.38	42.85	19	11,257	0.17%
2021/05/03	3	47.25	4	48.06	45.90	-1	11,200	-0.01%
2021/04/29	4	47.23	1	47.60	46.50	3	11,190	0.03%
2021/04/28	4	49.29	33	49.55	49.05	-29	11,251	-0.26%
2021/04/27	18	50.05	10	49.81	49.60	8	11,282	0.07%
2021/04/26	5	51.30	2	51.45	50.90	3	11,428	0.03%
2021/04/23	2	49.70	3	49.60	51.80	-1	11,440	-0.01%
2021/04/22	20	51.10	13.1	51.17	48.35	6.9	11,440	0.06%
2021/04/21	31.2	52.25	26.6	52.70	52.00	4.6	11,443	0.04%
2021/04/20	9	54.00	5	53.26	52.70	4	11,510	0.03%
2021/04/19	43.3	52.12	9	53.29	52.80	34.3	11,599	0.30%
2021/04/16	6	54.00	0	0.00	53.30	6	12,033	0.05%
2021/04/15	4.1	54.99	2	55.55	53.90	2.1	12,196	0.02%
2021/04/14	19.3	53.48	7	52.81	54.30	12.3	12,283	0.10%
2021/04/13	13	58.24	13	57.51	54.00	0	12,165	0.00%
2021/04/12	18	57.20	76	57.14	57.80	-58	12,098	-0.48%
2021/04/09	36	56.98	13	58.28	55.00	23	11,967	0.19%
2021/04/08	1	52.40	3	53.60	53.60	-2	11,780	-0.02%
2021/04/07	2	48.88	8	47.75	48.75	-6	11,697	-0.05%
2021/04/06	9	47.79	6	47.18	47.00	3	11,563	0.03%
2021/04/01	5	46.96	12	46.65	46.65	-7	11,490	-0.06%
2021/03/31	7	45.89	5	45.72	45.65	2	11,387	0.02%
2021/03/30	13	47.63	7	47.16	46.30	6	11,287	0.05%
2021/03/29	1.2	46.32	7	46.26	46.30	-5.8	11,174	-0.05%
2021/03/26	22	47.66	17	47.88	47.10	5	11,115	0.04%
2021/03/25	11	46.32	8	46.18	47.05	3	10,893	0.03%
2021/03/24	49	47.13	47	47.67	45.75	2	10,731	0.02%
2021/03/23	6	45.60	7.1	44.79	44.65	-1	10,402	-0.01%
2021/03/22	109.1	47.65	105.2	46.77	47.30	3.9	10,138	0.04%	大買/大賣/
2021/03/19	11.2	41.39	13	42.01	44.00	-1.8	9,616	-0.02%
2021/03/18	88	40.29	96	40.63	40.00	-8	9,244	-0.09%
2021/03/17	38	38.69	18	39.24	40.00	20	8,766	0.23%
2021/03/16	4	36.11	4	35.90	36.40	0	8,468	0.00%
2021/03/15	8	36.06	24	36.56	36.00	-16	8,353	-0.19%
2021/03/12	4	34.34	9	34.39	34.60	-5	8,105	-0.06%
2021/03/11	22	31.90	32	31.78	32.20	-10	7,787	-0.13%
2021/03/10	13	31.39	16	31.87	32.00	-3	7,704	-0.04%
2021/03/09	2	30.43	7	30.40	30.75	-5	7,531	-0.07%
2021/03/08	6	30.06	11	29.76	29.85	-5	7,595	-0.07%
2021/03/05	114	32.92	113	32.60	30.30	1	7,445	0.01%	大買/大賣/
2021/03/04	28	31.38	140	31.10	32.65	-112	6,603	-1.70%	大賣/鉅額交易
2021/03/03	13	29.62	10	29.72	29.70	3	6,167	0.05%
2021/03/02	2.5	29.36	2	29.38	29.00	0.5	6,055	0.01%
2021/02/26	57	29.15	4	29.31	29.10	53	5,976	0.89%
2021/02/25	1	28.00	3	28.30	27.70	-2	5,739	-0.03%
2021/02/24	6	28.50	2	28.30	28.00	4	5,692	0.07%
2021/02/23	42	28.45	25	28.43	28.60	17	5,610	0.30%
2021/02/22	49	30.17	23	30.33	29.90	26	5,484	0.47%
2021/02/19	2	26.98	95	28.19	28.50	-93	5,051	-1.84%
2021/02/18	19	25.03	19	25.67	25.95	0	4,792	0.00%
2021/02/17	12	24.30	4	24.53	24.70	8	4,662	0.17%
2021/02/05	3	24.18	4	23.95	23.80	-1	4,594	-0.02%
2021/02/04	17	24.97	15	24.81	24.70	2	4,499	0.04%
2021/02/03	4	24.06	2	24.40	24.60	2	4,052	0.05%
2021/02/02	1	21.40	6	22.25	22.40	-5	3,927	-0.13%
2021/02/01	0	0.00	3	21.20	21.20	-3	3,880	-0.08%
2021/01/29	36	23.87	30	22.88	23.00	6	3,824	0.16%
2021/01/28	48	25.01	57	24.46	24.15	-9	3,743	-0.24%
2021/01/27	5	23.45	49	23.67	23.75	-44	3,454	-1.27%
2021/01/25	6	22.46	1	22.80	22.85	5	3,347	0.15%
2021/01/22	6	23.35	0	0.00	23.45	6	3,311	0.18%
2021/01/21	20	23.49	49	24.03	23.80	-29	3,261	-0.89%
2021/01/20	61	23.62	35	22.53	22.40	26	3,108	0.84%
2021/01/19	60	24.66	111	23.69	24.30	-51	3,019	-1.69%	大賣/
2021/01/18	8	22.81	56	22.79	23.00	-48	2,828	-1.70%
2021/01/15	102	22.11	14	22.15	22.15	88	2,825	3.11%	大買/
2021/01/14	63	23.11	19	23.25	23.15	44	2,767	1.59%
2021/01/13	24	24.27	13	24.32	23.70	11	2,698	0.41%
2021/01/12	37	24.77	5	25.35	23.75	32	2,586	1.24%
2021/01/11	64	24.64	39	25.32	25.90	25	2,403	1.04%
2021/01/08	10	23.30	7	23.36	23.80	3	1,892	0.16%
2021/01/07	5	21.13	22	21.20	21.65	-17	1,690	-1.01%
2021/01/05	19	20.77	6	20.86	20.25	13	1,476	0.88%
2021/01/04	4	19.79	0	0.00	20.10	4	1,344	0.30%
2020/12/31	12	20.41	7	20.34	20.15	5	1,318	0.38%
2020/12/30	0	0.00	3	19.67	19.55	-3	1,064	-0.28%
2020/12/24	1	18.75	1	19.00	18.80	0	999	0.00%
2020/12/23	1	18.75	0	0.00	18.80	1	995	0.10%
2020/12/22	2	19.08	0	0.00	18.70	2	1,008	0.20%
2020/12/21	3	18.27	0	0.00	18.60	3	974	0.31%
2020/12/18	4	18.60	0	0.00	18.65	4	964	0.41%
2020/12/17	1	18.65	1	18.70	18.70	0	949	0.00%
2020/12/16	4	18.85	0	0.00	18.90	4	958	0.42%
2020/12/11	0	0.00	4	18.75	19.05	-4	1,089	-0.37%
2020/12/10	1	19.30	1	19.05	19.05	0	1,089	0.00%
2020/12/09	4	19.18	5	19.37	19.45	-1	1,086	-0.09%
2020/12/08	4	19.30	8	19.25	19.20	-4	1,091	-0.37%
2020/12/07	0	0.00	1	19.90	19.60	-1	1,091	-0.09%
2020/12/04	3	19.50	1	19.65	19.65	2	1,086	0.18%
2020/12/03	4	19.66	2	19.75	19.60	2	1,091	0.18%
2020/12/02	2	20.18	7	20.20	20.05	-5	1,096	-0.46%
2020/11/27	0	0.00	1	19.30	19.15	-1	1,108	-0.09%
2020/11/26	2	19.50	38	19.31	19.50	-36	1,145	-3.14%
2020/11/25	1	19.15	1	19.00	18.90	0	1,245	0.00%
2020/11/18	0	0.00	2	18.60	18.55	-2	1,412	-0.14%
2020/11/16	2	18.35	0	0.00	18.35	2	1,542	0.13%
2020/11/13	3	18.35	0	0.00	18.35	3	1,906	0.16%
2020/11/12	5	18.50	0	0.00	18.50	5	2,091	0.24%
2020/11/11	0	0.00	1	18.50	18.65	-1	2,126	-0.05%
2020/11/05	1	18.35	0	0.00	18.20	1	2,388	0.04%
2020/11/02	2	17.80	0	0.00	17.50	2	2,420	0.08%
2020/10/23	1	19.60	0	0.00	19.75	1	2,516	0.04%
2020/10/22	0	0.00	1	18.90	19.30	-1	2,465	-0.04%
2020/10/21	1	18.80	7	18.84	19.10	-6	2,462	-0.24%
2020/10/19	1	18.50	1	18.55	18.50	0	2,505	0.00%
2020/10/16	5	18.53	0	0.00	18.35	5	2,569	0.19%
2020/10/15	1	18.60	0	0.00	18.55	1	2,903	0.03%
2020/10/13	0	0.00	2	18.20	18.15	-2	2,946	-0.07%
2020/10/12	5	18.09	1	18.30	18.10	4	2,980	0.13%
2020/10/08	0	0.00	1	18.45	18.40	-1	2,991	-0.03%
2020/10/07	0	0.00	3	18.55	18.60	-3	3,124	-0.10%
2020/09/21	0	0.00	1	19.60	19.65	-1	3,505	-0.03%
2020/09/18	3	20.30	5	20.33	19.70	-2	3,495	-0.06%
2020/09/17	2	19.05	16	19.84	20.30	-14	3,408	-0.41%
2020/09/16	0	0.00	1	19.20	19.10	-1	3,369	-0.03%
2020/09/15	0	0.00	20	19.00	18.75	-20	3,359	-0.60%
2020/09/11	0	0.00	25	18.50	18.50	-25	3,366	-0.74%
2020/09/10	2	19.05	0	0.00	18.75	2	3,366	0.06%
2020/09/09	2	19.13	0	0.00	19.25	2	3,433	0.06%
2020/09/08	3	19.58	0	0.00	19.25	3	3,446	0.09%
2020/09/07	16	20.19	1	20.35	19.90	15	3,435	0.44%
2020/09/04	2	20.68	0	0.00	20.60	2	3,416	0.06%
2020/09/02	5	21.37	3	21.28	21.00	2	3,374	0.06%
2020/09/01	0	0.00	1	20.40	20.65	-1	3,278	-0.03%
2020/08/31	4	20.21	4	20.06	20.45	0	3,376	0.00%
2020/08/27	0	0.00	15	19.30	19.05	-15	3,209	-0.47%
2020/08/26	3	19.40	3	19.15	19.50	0	3,200	0.00%
2020/08/21	0	0.00	2	18.90	18.90	-2	3,077	-0.06%
2020/08/20	1	18.70	102	18.73	18.65	-101	3,028	-3.34%	大賣/鉅額交易
2020/08/19	10	21.61	16	20.18	20.70	-6	2,986	-0.20%
2020/08/18	0	0.00	51	20.78	21.15	-51	2,624	-1.94%
2020/08/17	0	0.00	5	19.20	19.25	-5	2,445	-0.20%
2020/08/14	0	0.00	8	18.94	19.10	-8	2,428	-0.33%
2020/08/13	21	19.52	21	19.38	18.80	0	2,389	0.00%
2020/08/12	3	18.50	10	19.20	19.20	-7	2,342	-0.30%
2020/08/11	2	18.75	21	18.87	18.40	-19	2,284	-0.83%
2020/08/10	1	18.65	0	0.00	18.55	1	2,181	0.05%
2020/08/05	4	18.56	0	0.00	18.60	4	2,165	0.18%
2020/08/03	1	17.35	2	17.40	17.35	-1	2,082	-0.05%
2020/07/30	0	0.00	1	17.45	17.40	-1	2,119	-0.05%
2020/07/29	1	17.15	30	17.30	17.20	-29	2,157	-1.34%
2020/07/27	0	0.00	52	17.50	17.40	-52	2,321	-2.24%
2020/07/24	5	18.20	2	17.93	17.85	3	2,338	0.13%
2020/07/23	0	0.00	7	18.89	18.70	-7	2,335	-0.30%
2020/07/22	4	18.95	5	18.98	19.00	-1	2,319	-0.04%
2020/07/21	11	19.49	5	19.49	19.30	6	2,253	0.27%
2020/07/20	1	18.00	26	18.42	18.70	-25	1,918	-1.30%
2020/07/16	0	0.00	11	18.26	18.05	-11	1,881	-0.58%
2020/07/15	1	18.25	0	0.00	17.90	1	1,847	0.05%
2020/07/14	23	18.55	2	18.75	18.05	21	1,850	1.13%
2020/07/13	2	18.50	1	18.50	18.35	1	1,729	0.06%
2020/07/10	0	0.00	17	17.76	17.50	-17	1,714	-0.99%
2020/07/09	1	18.00	5	18.20	18.00	-4	1,714	-0.23%
2020/07/08	22	18.98	0	0.00	19.10	22	1,666	1.32%
2020/07/07	3	18.43	2	18.55	18.55	1	1,508	0.07%
2020/07/06	2	17.95	0	0.00	17.85	2	1,452	0.14%
2020/07/03	0	0.00	1	17.80	17.70	-1	1,444	-0.07%
2020/07/01	0	0.00	2	17.48	17.35	-2	1,428	-0.14%
2020/06/30	11	17.01	1	17.10	17.00	10	1,418	0.70%
2020/06/23	0	0.00	1	17.30	17.20	-1	1,426	-0.07%
2020/06/16	5	17.70	44	17.84	17.60	-39	1,434	-2.72%
2020/06/15	4	16.46	5	16.51	16.45	-1	1,371	-0.07%
2020/06/12	3	16.42	1	16.80	16.65	2	1,355	0.15%
2020/06/11	7	17.39	26	17.23	17.20	-19	1,355	-1.40%
2020/06/10	4	17.61	4	17.54	17.80	0	1,352	0.00%
2020/06/09	5	17.67	10	18.28	17.65	-5	1,367	-0.37%
2020/06/08	18	18.16	3	18.33	17.95	15	1,367	1.10%
2020/06/05	24	18.44	3	18.20	18.20	21	1,342	1.56%
2020/06/02	0	0.00	14	17.43	17.40	-14	1,220	-1.15%
2020/06/01	0	0.00	7	17.40	17.35	-7	1,209	-0.58%
2020/05/28	0	0.00	8	17.23	17.15	-8	1,204	-0.66%
2020/05/27	0	0.00	9	17.60	17.50	-9	1,233	-0.73%
2020/05/26	2	17.83	12	17.85	17.90	-10	1,272	-0.79%
2020/05/25	0	0.00	16	17.42	17.40	-16	1,259	-1.27%
2020/05/22	0	0.00	14	17.25	17.15	-14	1,270	-1.10%
2020/05/21	10	17.25	9	17.72	17.70	1	1,289	0.08%
2020/05/20	1	17.20	0	0.00	17.20	1	1,296	0.08%
2020/05/15	1	17.45	0	0.00	17.30	1	1,520	0.07%
2020/05/14	4	17.61	0	0.00	17.05	4	1,524	0.26%
2020/05/13	2	17.75	1	17.80	17.90	1	1,529	0.07%
2020/05/12	1	17.60	3	17.60	17.80	-2	1,566	-0.13%
2020/05/11	1	17.40	30	17.42	17.50	-29	1,629	-1.78%
2020/05/08	6	17.22	0	0.00	17.00	6	1,725	0.35%
2020/05/07	1	17.80	0	0.00	17.70	1	1,863	0.05%
2020/05/06	3	17.82	5	17.75	17.60	-2	1,875	-0.11%
2020/05/05	1	18.60	35	18.59	18.05	-34	1,949	-1.74%
2020/05/04	13	17.73	10	18.20	18.40	3	2,071	0.14%
2020/04/30	46	18.07	1	18.15	18.20	45	2,029	2.22%
2020/04/29	0	0.00	115	16.54	16.55	-115	1,954	-5.88%	大賣/鉅額交易
2020/04/28	13	15.14	1	15.25	15.05	12	1,931	0.62%
2020/04/27	2	14.40	0	0.00	14.65	2	1,914	0.10%
2020/04/23	10	14.35	0	0.00	14.10	10	1,916	0.52%
2020/04/21	1	13.85	0	0.00	13.75	1	1,923	0.05%
2020/04/20	0	0.00	1	14.60	14.55	-1	1,942	-0.05%
2020/04/17	30	14.85	0	0.00	14.50	30	1,950	1.54%
2020/04/16	0	0.00	13	14.44	14.50	-13	1,939	-0.67%
2020/04/15	18	14.76	3	14.77	14.85	15	1,942	0.77%
2020/04/14	0	0.00	5	13.88	13.95	-5	1,906	-0.26%
2020/04/13	0	0.00	35	13.15	13.10	-35	1,922	-1.82%
2020/04/10	15	13.20	0	0.00	13.25	15	2,001	0.75%
2020/04/09	0	0.00	43	13.17	13.15	-43	2,064	-2.08%
2020/04/08	0	0.00	17	13.40	13.45	-17	2,145	-0.79%
2020/04/07	2	12.68	0	0.00	12.80	2	2,180	0.09%
2020/03/31	0	0.00	3	12.35	12.30	-3	2,224	-0.13%
2020/03/27	7	12.54	3	13.00	12.65	4	2,278	0.18%
2020/03/19	2	10.80	0	0.00	10.80	2	2,212	0.09%
2020/03/16	7	13.08	6	13.80	13.05	1	2,170	0.05%
2020/03/13	5	13.03	0	0.00	13.80	5	2,156	0.23%
2020/03/12	1	14.80	0	0.00	14.40	1	2,128	0.05%
2020/03/05	6	17.91	0	0.00	17.80	6	2,032	0.30%
2020/03/04	1	17.80	0	0.00	17.80	1	2,021	0.05%
2020/03/03	0	0.00	5	18.35	17.90	-5	2,015	-0.25%
2020/03/02	2	17.70	0	0.00	17.70	2	1,996	0.10%
2020/02/27	20	17.88	10	17.35	17.35	10	1,960	0.51%
2020/02/25	5	18.75	1	19.00	18.75	4	1,885	0.21%
2020/02/24	9	18.98	0	0.00	19.00	9	1,866	0.48%
2020/02/20	11	20.10	5	20.15	19.70	6	1,812	0.33%
2020/02/19	5	19.60	0	0.00	19.45	5	1,702	0.29%
2020/02/18	0	0.00	10	18.70	18.70	-10	1,619	-0.62%
2020/02/17	0	0.00	48	18.84	18.60	-48	1,582	-3.03%
2020/02/13	1	19.65	0	0.00	19.00	1	1,531	0.07%
2020/02/12	12	19.79	1	19.90	19.70	11	1,487	0.74%
2020/02/11	10	19.61	12	19.78	19.85	-2	1,418	-0.14%
2020/02/10	13	19.25	13	19.98	18.80	0	1,343	0.00%
2020/02/07	20	18.57	0	0.00	18.50	20	1,185	1.69%
2020/02/06	5	18.95	3	19.40	19.10	2	1,151	0.17%
2020/02/05	3	18.78	34	19.27	19.35	-31	1,052	-2.95%
2020/01/30	2	15.40	5	16.10	15.45	-3	819	-0.37%
2020/01/15	1	17.55	0	0.00	17.65	1	777	0.13%
2020/01/14	1	17.65	0	0.00	17.65	1	774	0.13%
2020/01/09	0	0.00	3	17.85	17.25	-3	725	-0.41%
2020/01/08	8	17.68	0	0.00	17.50	8	703	1.14%
2020/01/07	0	0.00	5	17.43	17.30	-5	679	-0.74%
2020/01/06	4	18.15	0	0.00	18.00	4	644	0.62%
2020/01/03	0	0.00	5	17.55	18.15	-5	563	-0.89%
2020/01/02	5	17.70	0	0.00	17.75	5	496	1.01%
2019/12/31	1	17.05	1	17.40	16.80	0	406	0.00%
2019/12/30	0	0.00	31	16.70	16.60	-31	358	-8.64%
2019/12/26	0	0.00	2	16.75	16.80	-2	332	-0.60%
2019/12/25	3	16.92	0	0.00	16.80	3	303	0.99%
2019/12/18	1	15.45	0	0.00	15.55	1	262	0.38%
2019/11/18	0	0.00	10	15.75	15.90	-10	397	-2.51%
2019/11/12	1	15.55	1	15.60	15.65	0	404	0.00%
2019/11/05	12	15.70	0	0.00	15.70	12	358	3.34%
2019/10/09	5	15.35	0	0.00	15.35	5	376	1.33%
2019/10/07	8	16.05	5	16.05	15.85	3	376	0.80%
2019/10/03	4	16.15	0	0.00	16.20	4	372	1.07%
2019/09/27	9	16.44	0	0.00	16.45	9	378	2.38%
2019/09/26	4	16.53	0	0.00	16.60	4	377	1.06%
2019/09/25	4	16.55	1	16.55	16.60	3	375	0.80%
2019/09/24	6	16.75	0	0.00	16.60	6	373	1.61%
2019/09/23	1	16.40	0	0.00	16.85	1	365	0.27%
2019/09/20	13	16.44	0	0.00	16.35	13	354	3.67%
2019/09/19	5	16.65	0	0.00	16.70	5	344	1.45%
2019/09/18	8	16.72	5	16.85	17.00	3	326	0.92%
2019/09/17	6	16.28	0	0.00	16.40	6	280	2.14%
2019/09/16	22	15.58	0	0.00	16.25	22	241	9.09%
2019/09/12	2	15.40	0	0.00	15.40	2	225	0.89%
2019/09/11	8	15.45	0	0.00	15.40	8	225	3.55%
2019/09/10	5	15.50	0	0.00	15.55	5	226	2.21%
2019/09/06	11	15.51	0	0.00	15.50	11	243	4.52%
2019/09/05	4	15.45	0	0.00	15.45	4	241	1.66%
2019/08/30	1	15.50	0	0.00	15.30	1	240	0.42%
2019/08/27	5	15.10	0	0.00	15.30	5	237	2.10%
2019/08/23	1	15.35	0	0.00	15.45	1	241	0.41%
2019/08/16	2	14.70	0	0.00	14.80	2	228	0.87%
2019/08/14	3	14.82	0	0.00	14.80	3	231	1.29%
2019/08/13	1	14.70	0	0.00	14.75	1	231	0.43%
2019/08/07	4	15.01	0	0.00	15.05	4	231	1.73%
2019/08/06	7	14.69	0	0.00	14.80	7	233	3.00%
2019/08/05	2	14.95	0	0.00	15.05	2	234	0.85%
2019/08/02	3	14.85	0	0.00	15.00	3	234	1.28%
2019/07/26	0	0.00	10	15.85	15.65	-10	212	-4.71%
2019/07/25	1	15.15	1	15.45	15.55	0	206	0.00%
2019/07/24	2	14.98	0	0.00	15.00	2	198	1.01%
2019/07/23	4	15.04	0	0.00	15.00	4	205	1.95%
2019/07/18	6	15.20	0	0.00	15.15	6	225	2.66%
2019/07/17	0	0.00	10	15.20	15.25	-10	227	-4.39%
2019/07/16	3	15.40	0	0.00	15.40	3	231	1.29%
2019/07/15	0	0.00	1	15.25	15.35	-1	233	-0.43%
2019/07/12	12	15.15	0	0.00	15.15	12	237	5.05%
2019/07/11	5	15.10	0	0.00	15.15	5	250	1.99%
2019/07/05	1	14.95	0	0.00	14.85	1	259	0.39%
2019/07/04	2	14.80	0	0.00	14.95	2	258	0.77%
2019/07/01	0	0.00	1	14.55	14.70	-1	265	-0.38%
2019/06/14	0	0.00	2	14.78	14.75	-2	297	-0.67%
2019/06/06	1	13.50	0	0.00	13.60	1	312	0.32%
2019/05/23	6	14.20	0	0.00	14.20	6	605	0.99%
2019/05/17	2	14.60	0	0.00	14.45	2	623	0.32%
2019/05/14	0	0.00	13	14.80	15.00	-13	735	-1.77%
2019/05/13	4	14.80	0	0.00	14.70	4	738	0.54%
2019/05/10	10	15.75	0	0.00	15.30	10	737	1.36%
2019/05/03	8	16.60	0	0.00	16.60	8	737	1.09%
2019/04/26	10	17.10	0	0.00	16.95	10	741	1.35%
2019/04/24	11	17.79	0	0.00	17.70	11	732	1.50%
2019/04/19	0	0.00	5	18.15	17.95	-5	818	-0.61%
2019/04/18	1	17.80	0	0.00	17.80	1	833	0.12%
2019/04/16	5	17.80	1	17.80	17.85	4	834	0.48%
2019/04/03	1	17.80	0	0.00	17.90	1	925	0.11%
2019/04/02	5	17.70	0	0.00	17.80	5	993	0.50%
2019/03/27	6	18.12	0	0.00	18.00	6	1,048	0.57%
2019/03/25	0	19.00	0	0.00	17.85	0	1,068	0.00%
2019/03/22	1	18.35	0	18.40	18.40	1	1,063	0.09%
2019/03/19	2	18.28	0	0.00	18.35	2	1,125	0.18%
2019/03/18	0	0.00	2	18.45	18.30	-2	1,184	-0.17%
2019/03/04	23	19.05	0	0.00	19.10	23	1,439	1.60%
2019/02/27	3	19.77	113	19.78	19.30	-110	1,452	-7.57%	大賣/鉅額交易
2019/02/26	15	19.00	2	18.40	19.25	13	1,396	0.93%
2019/02/22	7	19.06	1	19.05	18.90	6	1,445	0.41%
2019/02/21	5	18.70	6	18.82	18.80	-1	1,391	-0.07%
2019/02/19	0	0.00	5	18.48	18.45	-5	1,433	-0.35%
2019/02/18	2	18.30	2	18.35	18.35	0	1,442	0.00%
2019/02/14	6	19.23	1	19.00	18.75	5	1,437	0.35%
2019/02/13	0	0.00	2	18.93	19.15	-2	1,376	-0.15%
2019/02/11	0	0.00	6	17.86	17.85	-6	1,352	-0.44%
2019/01/29	0	19.00	0	0.00	17.70	0	1,358	0.00%
2019/01/23	0	0.00	5	18.00	18.00	-5	1,376	-0.36%
2019/01/22	6	18.00	0	0.00	17.85	6	1,377	0.44%
2019/01/17	0	0.00	1	18.15	18.05	-1	1,385	-0.07%
2019/01/10	3	17.60	0	0.00	18.45	3	1,309	0.23%
2019/01/09	7	17.59	0	0.00	17.80	7	1,294	0.54%
2019/01/08	15	17.51	15	17.48	17.45	0	1,286	0.00%
2019/01/07	16	17.64	5	17.45	17.50	11	1,279	0.86%
2019/01/03	10	18.00	0	0.00	17.80	10	1,271	0.79%
2019/01/02	3	17.52	0	0.00	17.25	3	1,254	0.24%
2018/12/26	2	18.05	0	0.00	17.75	2	1,259	0.16%
2018/12/25	6	18.58	0	0.00	18.30	6	1,235	0.49%
2018/12/20	8	16.83	5	16.65	16.60	3	1,120	0.27%
2018/12/18	3	17.60	3	17.15	17.15	0	1,106	0.00%
2018/12/14	5	18.10	0	0.00	18.25	5	1,093	0.46%
2018/12/13	10	18.80	1	19.30	18.65	9	1,082	0.83%
2018/12/12	5	18.71	0	0.00	18.70	5	1,041	0.48%
2018/12/11	10	18.80	10	19.00	18.75	0	1,026	0.00%
2018/12/10	5	18.17	2	18.45	18.50	3	967	0.31%
2018/12/06	11	18.09	0	0.00	17.40	11	929	1.18%
2018/12/05	10	18.75	17	18.75	19.00	-7	879	-0.80%
2018/12/03	10	18.10	5	18.30	18.50	5	773	0.65%
2018/11/30	5	17.19	0	0.00	17.15	5	735	0.68%
2018/11/28	2	17.10	0	0.00	17.15	2	716	0.28%
2018/11/27	3	17.40	0	0.00	17.40	3	707	0.42%
2018/11/26	18	17.49	13	17.40	17.40	5	694	0.72%
2018/11/23	5	17.18	5	17.65	17.35	0	665	0.00%
2018/11/22	10	16.67	0	0.00	16.60	10	584	1.71%
2018/11/21	1	17.00	1	16.90	16.90	0	567	0.00%
2018/11/20	3	16.05	0	0.00	16.60	3	496	0.60%
2018/11/16	1	16.10	1	16.05	15.90	0	465	0.00%
2018/11/15	4	15.10	0	0.00	15.40	4	428	0.93%
2018/11/12	2	15.05	3	14.78	14.65	-1	408	-0.24%
2018/11/09	7	14.64	0	0.00	14.55	7	407	1.72%
2018/11/08	15	15.00	0	0.00	14.70	15	408	3.67%
2018/11/07	1	14.35	0	0.00	14.55	1	406	0.25%
2018/11/06	5	14.14	0	0.00	14.10	5	443	1.13%
2018/11/01	0	0.00	1	14.80	14.75	-1	456	-0.22%
2018/10/30	1	13.20	0	0.00	13.30	1	452	0.22%
2018/10/26	1	14.00	0	0.00	13.50	1	464	0.22%
2018/10/25	4	13.95	2	14.15	13.95	2	464	0.43%
2018/10/23	0	0.00	3	15.40	15.50	-3	477	-0.63%
2018/10/22	7	15.90	2	16.10	16.10	5	475	1.05%
2018/10/19	13	14.90	0	0.00	14.85	13	479	2.71%
2018/10/17	2	15.55	0	0.00	15.55	2	527	0.38%
2018/10/15	3	15.25	0	0.00	15.25	3	548	0.55%
2018/10/11	2	14.85	0	0.00	14.85	2	562	0.36%
2018/10/09	0	0.00	10	16.60	16.45	-10	560	-1.79%
2018/10/08	10	16.53	0	0.00	16.35	10	604	1.66%
2018/09/21	5	19.00	0	0.00	18.95	5	1,017	0.49%
2018/09/19	10	19.05	0	0.00	18.95	10	1,031	0.97%
2018/09/18	20	19.09	0	0.00	19.00	20	1,066	1.88%
2018/09/14	5	19.20	0	0.00	19.60	5	1,107	0.45%
2018/09/11	5	18.70	0	0.00	19.20	5	1,194	0.42%
2018/09/10	10	18.85	0	0.00	18.70	10	1,249	0.80%
2018/09/07	0	0.00	1	19.85	19.65	-1	1,281	-0.08%
2018/09/04	0	0.00	2	20.55	20.65	-2	1,780	-0.11%
2018/08/27	0	0.00	7	20.59	20.75	-7	2,412	-0.29%
2018/08/22	1	20.05	0	0.00	20.35	1	2,442	0.04%
2018/08/17	24	20.34	0	0.00	20.10	24	2,537	0.95%
2018/08/16	5	20.10	0	0.00	20.35	5	2,585	0.19%
2018/08/15	23	20.24	4	20.20	20.20	19	2,588	0.73%
2018/08/14	15	19.88	0	0.00	20.55	15	2,599	0.58%
2018/08/13	21	19.85	0	0.00	19.80	21	2,603	0.81%
2018/08/10	35	21.88	0	0.00	21.65	35	2,564	1.36%
2018/08/09	7	22.42	0	0.00	22.20	7	2,556	0.27%
2018/08/08	15	22.62	0	0.00	22.55	15	2,557	0.59%
2018/08/07	18	22.61	0	0.00	22.65	18	2,567	0.70%
2018/08/03	15	22.80	0	0.00	22.85	15	2,611	0.57%
2018/08/02	3	22.75	7	23.15	22.90	-4	2,647	-0.15%
2018/08/01	19	22.79	4	22.98	22.95	15	2,643	0.57%
2018/07/31	0	0.00	1	22.50	22.60	-1	2,646	-0.04%
2018/07/30	12	22.36	0	0.00	22.35	12	2,678	0.45%
2018/07/27	2	23.18	0	0.00	23.10	2	2,663	0.08%
2018/07/26	10	22.95	0	0.00	22.95	10	2,660	0.38%
2018/07/24	3	22.83	1	22.85	22.80	2	2,612	0.08%
2018/07/23	0	0.00	5	22.62	22.80	-5	2,611	-0.19%
2018/07/20	17	22.99	0	0.00	22.95	17	2,622	0.65%
2018/07/18	10	23.65	0	0.00	23.50	10	2,671	0.37%
2018/07/16	24	25.12	6	24.70	24.40	18	2,658	0.68%
2018/07/13	32	24.80	30	25.33	25.40	2	2,611	0.08%
2018/07/12	4	23.28	29	23.67	23.95	-25	2,461	-1.02%
2018/07/09	0	0.00	5	23.15	22.70	-5	2,417	-0.21%
2018/07/06	0	0.00	1	22.70	22.80	-1	2,416	-0.04%
2018/07/05	1	24.15	0	0.00	23.15	1	2,400	0.04%
2018/07/04	4	24.15	2	24.75	24.15	2	2,398	0.08%
2018/07/03	36	25.75	36	25.49	24.50	0	2,392	0.00%
2018/07/02	8	25.32	1	25.40	24.70	7	2,327	0.30%
2018/06/29	1	24.50	0	0.00	24.25	1	2,296	0.04%
2018/06/28	8	24.28	0	0.00	24.15	8	2,342	0.34%
2018/06/27	5	24.62	0	0.00	24.80	5	2,361	0.21%
2018/06/26	12	23.05	11	24.49	24.80	1	2,336	0.04%
2018/06/25	19	24.06	0	0.00	23.80	19	2,321	0.82%
2018/06/22	0	0.00	10	24.38	24.25	-10	2,333	-0.43%
2018/06/21	3	25.40	0	0.00	24.90	3	2,327	0.13%
2018/06/20	0	0.00	8	24.42	24.50	-8	2,319	-0.34%
2018/06/19	16	25.95	11	26.02	25.30	5	2,297	0.22%
2018/06/15	7	27.79	20	27.85	27.00	-13	2,283	-0.57%
2018/06/14	4	27.66	24	28.25	27.20	-20	2,265	-0.88%
2018/06/13	51	28.91	27	28.59	27.85	24	2,215	1.08%
2018/06/12	31	28.95	30	29.17	29.50	1	2,090	0.05%
2018/06/11	58	27.96	46	27.73	27.50	12	1,835	0.65%
2018/06/08	3	26.20	68	26.66	27.35	-65	1,631	-3.98%
2018/06/07	29	24.29	24	24.55	24.90	5	1,526	0.33%
2018/06/06	1	23.40	2	23.90	23.55	-1	1,485	-0.07%
2018/06/05	0	0.00	2	23.35	23.35	-2	1,704	-0.12%
2018/05/31	0	0.00	4	23.66	23.50	-4	1,812	-0.22%
2018/05/30	3	22.70	6	22.62	22.90	-3	1,795	-0.17%
2018/05/29	2	23.10	0	0.00	23.10	2	1,795	0.11%
2018/05/28	2	23.28	0	0.00	23.45	2	1,796	0.11%
2018/05/25	9	24.03	12	24.32	23.65	-3	1,795	-0.17%
2018/05/24	6	22.63	22	23.66	23.45	-16	1,776	-0.90%
2018/05/21	15	22.50	0	0.00	22.35	15	1,767	0.85%
2018/05/15	13	22.84	10	22.30	22.05	3	1,903	0.16%
2018/05/14	0	0.00	1	22.50	22.80	-1	1,928	-0.05%
2018/05/11	10	22.38	0	0.00	22.00	10	1,911	0.52%
2018/05/10	1	22.00	2	22.40	22.30	-1	1,953	-0.05%
2018/05/07	0	0.00	2	21.30	21.60	-2	1,943	-0.10%
2018/05/03	0	0.00	5	20.25	20.30	-5	2,101	-0.24%
2018/05/02	5	20.65	0	0.00	20.60	5	2,105	0.24%
2018/04/27	1	20.10	1	20.20	20.30	0	2,114	0.00%
2018/04/26	1	20.00	1	19.70	20.30	0	2,109	0.00%
2018/04/25	1	20.65	0	0.00	20.60	1	2,089	0.05%
2018/04/24	14	20.18	0	0.00	20.20	14	2,084	0.67%
2018/04/13	2	23.45	0	0.00	23.35	2	2,067	0.10%
2018/04/12	1	23.50	0	0.00	23.20	1	2,081	0.05%
2018/04/11	2	23.65	0	0.00	23.50	2	2,090	0.10%
2018/04/03	13	23.11	0	0.00	23.10	13	2,107	0.62%
2018/03/30	0	0.00	20	24.58	24.60	-20	2,073	-0.96%
2018/03/29	5	23.78	0	0.00	23.50	5	2,055	0.24%
2018/03/28	15	23.86	0	0.00	23.70	15	2,051	0.73%
2018/03/27	9	24.04	16	24.36	24.40	-7	2,053	-0.34%
2018/03/26	0	0.00	1	23.10	23.45	-1	2,045	-0.05%
2018/03/23	3	22.80	0	0.00	23.10	3	2,039	0.15%
2018/03/22	10	23.70	0	0.00	23.70	10	2,039	0.49%
2018/03/21	5	24.21	4	24.40	24.45	1	2,034	0.05%
2018/03/20	14	23.68	0	0.00	23.55	14	2,007	0.70%
2018/03/19	1	24.50	0	0.00	24.20	1	2,029	0.05%
2018/03/16	12	24.75	0	0.00	24.55	12	2,030	0.59%
2018/03/15	23	25.17	0	0.00	25.15	23	2,021	1.14%
2018/03/14	0	0.00	30	25.70	25.50	-30	2,026	-1.48%
2018/03/13	8	24.55	0	0.00	24.85	8	1,925	0.42%
2018/03/12	10	24.45	3	24.12	24.65	7	1,932	0.36%
2018/03/09	19	24.93	72	24.86	25.00	-53	1,901	-2.79%
2018/03/08	0	0.00	11	23.85	23.85	-11	1,687	-0.65%
2018/03/07	10	21.60	0	0.00	21.70	10	1,676	0.60%
2018/03/06	4	22.23	17	22.46	22.15	-13	1,717	-0.76%
2018/02/27	0	0.00	1	21.70	21.30	-1	1,809	-0.06%
2018/02/26	15	21.50	5	22.10	21.55	10	1,850	0.54%
2018/02/23	6	21.52	0	0.00	21.50	6	1,892	0.32%
2018/02/22	5	20.60	0	0.00	20.40	5	2,041	0.24%
2018/02/21	10	20.00	15	20.08	20.10	-5	2,161	-0.23%
2018/02/12	0	0.00	20	18.87	19.00	-20	2,518	-0.79%
2018/02/09	34	18.65	6	18.65	18.65	28	2,805	1.00%
2018/02/08	10	20.97	0	0.00	20.65	10	2,810	0.36%
2018/02/07	0	0.00	20	21.70	21.30	-20	2,796	-0.72%
2018/02/06	31	21.13	0	0.00	21.00	31	2,803	1.11%
2018/02/02	2	24.50	6	24.41	23.70	-4	2,854	-0.14%
2018/01/30	0	0.00	1	23.90	23.10	-1	3,051	-0.03%
2018/01/29	15	24.12	32	23.92	23.80	-17	3,293	-0.52%
2018/01/26	0	0.00	15	23.35	24.55	-15	3,259	-0.46%
2018/01/24	5	21.95	0	0.00	22.20	5	3,306	0.15%
2018/01/23	0	0.00	2	22.25	22.10	-2	3,364	-0.06%
2018/01/18	10	22.70	0	0.00	22.50	10	3,871	0.26%
2018/01/17	10	22.40	0	0.00	22.45	10	4,017	0.25%
2018/01/11	10	22.04	0	0.00	22.05	10	4,757	0.21%
2018/01/10	0	0.00	5	21.90	22.50	-5	4,988	-0.10%
2018/01/09	1	21.90	20	22.50	22.05	-19	5,172	-0.37%
2018/01/08	5	23.60	0	0.00	23.20	5	5,521	0.09%
2018/01/05	20	24.60	0	0.00	24.15	20	5,895	0.34%