精星 (8183)-凱基-鳳山券商分點個股進出

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
42.90
漲跌
▼0.15
漲幅
-0.35%
成交量
146張
產業
上櫃其他電子類股▼0.13%
339人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精星 (8183)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	43.15	0	0.00	43.05	0	379	0.01%
2024/06/18	0	0.00	1	43.20	43.00	-1	399	-0.25%
2024/06/14	0	0.00	2	43.85	43.65	-2	454	-0.44%
2024/06/12	1	42.85	0	0.00	42.75	1	446	0.22%
2024/05/31	1	43.85	2	44.33	43.70	-1	470	-0.21%
2024/05/30	1	43.40	0	0.00	43.15	1	465	0.21%
2024/05/29	0	43.55	0	0.00	43.50	0	465	0.00%
2024/05/27	1	42.90	0	0.00	42.90	1	458	0.22%
2024/05/21	1	42.40	0	0.00	42.25	1	478	0.21%
2024/05/08	1	43.60	0	0.00	43.90	1	488	0.20%
2024/05/03	1	44.15	0	0.00	44.00	1	482	0.21%
2024/04/19	0	0.00	0.3	44.20	44.00	-0.3	414	-0.07%
2024/04/16	0	0.00	5	44.30	44.15	-5	419	-1.19%
2024/04/11	0	0.00	1	47.20	47.15	-1	420	-0.24%
2024/04/09	0	0.00	0	49.15	48.80	0	412	0.00%
2024/04/08	0	0.00	1	48.85	48.70	-1	415	-0.24%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/28	1	49.55	0	0.00	49.35	1	420	0.24%
2024/03/26	1	49.80	0.2	49.30	48.65	0.8	421	0.19%
2024/03/25	0	0.00	1	50.00	49.85	-1	418	-0.24%
2024/03/22	0	0.00	2	50.30	49.60	-2	422	-0.47%
2024/03/21	1	49.80	0.5	50.00	49.85	0.5	425	0.12%
2024/03/20	4	50.18	1	50.50	50.50	3	420	0.71%
2024/03/08	0	49.05	0	0.00	47.70	0	526	0.00%
2024/03/05	0	50.40	1	49.95	50.40	-1	616	-0.16%
2024/03/01	1	49.70	0	0.00	49.60	1	657	0.15%
2024/02/26	0	49.95	0	0.00	49.75	0	820	0.00%
2024/02/21	0	0.00	0.1	49.71	49.45	-0.1	817	-0.01%
2024/02/19	0	0.00	0	50.00	49.80	0	819	0.00%
2024/01/29	0	0.00	0.1	49.30	49.00	-0.1	856	-0.01%
2024/01/26	2	48.60	0.6	49.30	48.65	1.4	870	0.16%
2024/01/19	0	49.30	0	0.00	48.50	0	910	0.00%
2023/12/14	0	0.00	1	55.10	54.90	-1	1,026	-0.10%
2023/12/11	0	0.00	0	55.70	55.10	0	1,015	0.00%
2023/12/07	5	55.90	0	0.00	55.90	5	998	0.50%
2023/12/05	1	56.40	0	0.00	57.40	1	958	0.10%
2023/11/30	0	0.00	0	55.90	55.70	0	862	0.00%
2023/11/28	0	0.00	0.1	55.40	55.30	-0.1	902	-0.01%
2023/11/27	0	0.00	2	54.00	53.60	-2	880	-0.23%
2023/11/22	0	0.00	1	53.10	53.20	-1	724	-0.14%
2023/11/16	1.1	52.45	0	0.00	51.50	1.1	704	0.16%
2023/11/15	0	0.00	1	52.30	52.40	-1	701	-0.14%
2023/11/10	0	0.00	1	52.00	51.80	-1	698	-0.14%
2023/11/09	1	52.80	37	53.26	52.50	-36	698	-5.15%
2023/11/08	2	53.65	1	54.40	53.10	1	706	0.14%
2023/11/07	15	53.51	0	0.00	53.10	15	695	2.16%
2023/11/06	28	53.84	37	54.58	53.80	-9	693	-1.30%
2023/11/03	0	0.00	2	53.80	53.70	-2	675	-0.30%
2023/11/02	1	52.50	1	53.00	53.00	0	666	0.00%
2023/11/01	0	0.00	0	52.50	51.90	0	660	0.00%
2023/10/25	1	53.50	6	53.60	53.90	-5	651	-0.77%
2023/10/24	38	52.61	78	54.08	52.60	-40	638	-6.26%
2023/10/23	0	0.00	1	51.90	52.10	-1	608	-0.16%
2023/10/20	39	52.16	0	0.00	52.00	39	633	6.16%
2023/10/19	0	0.00	0.1	52.88	52.90	-0.1	645	-0.02%
2023/10/17	39	53.25	1	53.50	52.60	38	640	5.93%
2023/10/16	0	0.00	1	52.90	52.60	-1	630	-0.16%
2023/10/13	0	0.00	4	52.65	52.80	-4	616	-0.65%
2023/10/12	1	52.70	3	52.80	52.60	-2	624	-0.32%
2023/10/11	2	52.00	0	0.00	51.60	2	609	0.33%
2023/10/04	0	0.00	2	50.20	50.10	-2	609	-0.33%
2023/09/22	0	0.00	2	50.00	50.20	-2	651	-0.31%
2023/09/18	0	0.00	1	51.50	51.60	-1	640	-0.16%
2023/09/08	0	0.00	6	50.30	50.30	-6	651	-0.92%
2023/09/06	3	52.20	1	52.60	52.10	2	649	0.31%
2023/09/05	6	51.27	0	0.00	51.80	6	616	0.97%
2023/09/04	1	50.50	0	0.00	52.00	1	606	0.16%
2023/09/01	1	51.00	1	50.30	51.40	0	579	0.00%
2023/08/31	4	47.90	0	0.00	48.10	4	534	0.75%
2023/08/18	1	47.40	0	0.00	47.25	1	565	0.18%
2023/08/17	1	47.80	0	0.00	48.05	1	569	0.18%
2023/08/11	0.1	49.00	0	0.00	48.85	0.1	569	0.02%
2023/07/26	1	53.00	1	53.00	52.90	0	599	0.00%
2023/07/25	0	0.00	2	53.30	53.60	-2	592	-0.34%
2023/07/24	3	52.67	0	0.00	53.20	3	570	0.53%
2023/07/20	1	52.10	0	0.00	52.10	1	569	0.18%
2023/07/14	0.1	52.00	0	0.00	51.60	0.1	603	0.02%
2023/06/29	1	52.20	0	0.00	52.00	1	962	0.10%
2023/06/27	0	0.00	1	52.00	51.80	-1	966	-0.10%
2023/06/16	0	0.00	4	52.93	52.60	-4	978	-0.41%
2023/06/14	0	54.20	32	53.58	53.50	-32	968	-3.30%
2023/06/13	2	54.20	0	0.00	54.10	2	967	0.21%
2023/06/07	0	0.00	1	53.10	53.40	-1	983	-0.10%
2023/06/06	1	52.90	0	0.00	53.00	1	994	0.10%
2023/06/02	0	0.00	1	53.80	53.70	-1	1,004	-0.10%
2023/05/25	0	53.30	0	0.00	53.20	0	1,029	0.00%
2023/05/23	1	53.60	0	0.00	53.60	1	1,058	0.09%
2023/05/22	0	0.00	1	52.70	53.00	-1	1,079	-0.09%
2023/05/19	0.1	52.50	0	0.00	52.00	0.1	1,104	0.01%
2023/05/18	1	52.60	0	0.00	52.50	1	1,141	0.09%
2023/05/17	0	0.00	1	52.30	52.20	-1	1,192	-0.08%
2023/05/16	1	51.70	0	0.00	51.80	1	1,190	0.08%
2023/05/15	1	51.60	0	0.00	51.70	1	1,184	0.08%
2023/05/12	1	53.10	0	0.00	53.10	1	1,184	0.08%
2023/05/10	0	54.00	0	0.00	54.00	0	1,201	0.00%
2023/05/03	1	53.90	0	0.00	53.70	1	1,266	0.08%
2023/04/26	0	0.00	1	53.30	53.60	-1	1,294	-0.08%
2023/04/24	2	53.95	0	0.00	53.80	2	1,281	0.16%
2023/04/21	10	55.82	0	0.00	54.40	10	1,268	0.79%
2023/04/20	33	57.08	0	0.00	56.10	33	1,252	2.64%
2023/04/19	1	56.80	0	0.00	56.30	1	1,242	0.08%
2023/04/18	0	0.00	2	57.80	57.40	-2	1,230	-0.16%
2023/04/17	3	58.80	0	0.00	58.80	3	1,212	0.25%
2023/04/14	3	58.80	0	0.00	58.30	3	1,196	0.25%
2023/04/13	0	0.00	10	58.60	58.10	-10	1,173	-0.85%
2023/04/12	0.1	59.50	1	59.10	59.10	-0.9	1,133	-0.08%
2023/04/11	0	0.00	0.1	58.90	58.50	-0.1	1,029	-0.01%
2023/04/10	10	57.60	0	0.00	57.60	10	921	1.09%
2023/03/31	0.2	53.80	0	0.00	53.90	0.2	838	0.02%
2023/03/27	0.3	54.65	0	0.00	54.60	0.3	870	0.03%
2023/03/23	0.2	55.00	0	0.00	54.80	0.2	878	0.02%
2023/03/10	0	0.00	1	55.40	54.80	-1	1,081	-0.09%
2023/03/06	0	0.00	1	56.60	56.80	-1	1,120	-0.09%
2023/03/03	1	55.70	0	0.00	55.60	1	1,196	0.08%
2023/02/24	0	0.00	1	56.20	55.90	-1	1,210	-0.08%
2023/02/22	0	0.00	1	56.50	56.10	-1	1,209	-0.08%
2023/02/17	1	57.70	0	0.00	58.50	1	1,207	0.08%
2023/02/16	2	57.90	0	0.00	57.90	2	1,202	0.17%
2023/02/15	0	0.00	1	57.40	57.50	-1	1,201	-0.08%
2023/02/10	0.2	55.50	0	0.00	54.50	0.2	1,230	0.02%
2023/02/08	1	57.00	0	0.00	57.00	1	1,232	0.08%
2023/02/01	1	56.30	0	0.00	57.10	1	1,255	0.08%
2023/01/31	0	0.00	1	55.30	55.80	-1	1,240	-0.08%
2023/01/13	0	0.00	2	52.10	52.00	-2	1,246	-0.16%
2023/01/10	1	54.20	0	0.00	53.10	1	1,289	0.08%
2023/01/06	0	0.00	4	53.65	54.20	-4	1,319	-0.30%
2023/01/04	0	0.00	1	53.70	53.80	-1	1,372	-0.07%
2023/01/03	1	52.70	0	0.00	53.20	1	1,390	0.07%
2022/12/30	1	52.90	0	0.00	52.80	1	1,456	0.07%
2022/12/13	0	57.70	0	0.00	56.90	0	1,730	0.00%
2022/12/09	0	59.30	0	0.00	58.30	0	1,755	0.00%
2022/12/08	30	59.47	30	59.10	59.30	0	1,734	0.00%
2022/12/06	0	0.00	1	58.70	57.80	-1	1,687	-0.06%
2022/12/02	1	59.60	1	59.50	59.50	0	1,695	0.00%
2022/11/25	31	58.35	30	59.13	58.10	1	2,006	0.05%
2022/11/11	0	0.00	1	55.50	56.30	-1	2,765	-0.04%
2022/11/07	0	0.00	1	57.80	58.00	-1	2,820	-0.04%
2022/11/01	2	53.80	2	54.35	55.10	0	3,006	0.00%
2022/10/21	0	0.00	2	52.10	52.00	-2	3,275	-0.06%
2022/10/20	0	0.00	1	53.70	53.50	-1	3,290	-0.03%
2022/10/19	1	56.60	0	0.00	54.80	1	3,334	0.03%
2022/10/11	0	0.00	1	58.00	57.40	-1	3,473	-0.03%
2022/10/07	1	61.10	1	60.90	59.90	0	3,543	0.00%
2022/09/26	1	57.50	0	0.00	56.50	1	3,739	0.03%
2022/09/22	1	61.00	0	0.00	62.00	1	3,776	0.03%
2022/09/14	0	0.00	1	63.00	63.40	-1	3,929	-0.03%
2022/09/13	0	0.00	1	63.70	63.80	-1	3,959	-0.03%
2022/09/12	0	0.00	3	63.80	64.00	-3	4,009	-0.07%
2022/09/08	0	0.00	1	62.50	63.40	-1	4,031	-0.02%
2022/09/07	3	61.80	3	61.97	62.20	0	4,061	0.00%
2022/09/06	12	62.72	0	0.00	61.70	12	4,059	0.30%
2022/09/05	2	67.40	0	0.00	66.80	2	3,998	0.05%
2022/09/02	0	0.00	2	67.35	67.60	-2	3,988	-0.05%
2022/09/01	32	67.02	31	67.88	66.90	1	4,277	0.02%
2022/08/31	8	66.63	4	66.93	67.00	4	4,229	0.09%
2022/08/30	46	66.83	44	67.17	67.50	2	4,282	0.05%
2022/08/29	1	65.80	2	65.65	67.10	-1	4,095	-0.02%
2022/08/26	1	66.80	3	68.17	67.90	-2	4,048	-0.05%
2022/08/19	1	65.00	0	0.00	63.50	1	4,641	0.02%
2022/08/17	10	63.90	0	0.00	63.90	10	4,933	0.20%
2022/08/12	5	62.70	5	63.46	64.60	0	4,905	0.00%
2022/08/11	0	0.00	1	63.30	63.30	-1	4,915	-0.02%
2022/08/09	1	61.70	1	62.00	61.70	0	4,930	0.00%
2022/08/08	1	59.00	1	58.20	58.50	0	4,971	0.00%
2022/08/03	2	58.20	4	56.78	56.70	-2	5,094	-0.04%
2022/08/02	1	58.00	0	0.00	58.00	1	5,094	0.02%
2022/07/26	1	65.20	0	0.00	64.60	1	5,189	0.02%
2022/07/25	1	65.50	1	65.90	66.50	0	5,201	0.00%
2022/07/21	2	65.65	2	65.65	65.70	0	5,437	0.00%
2022/07/18	6	65.60	0	0.00	65.30	6	5,798	0.10%
2022/07/15	3	63.80	9	64.81	64.80	-6	6,115	-0.10%
2022/07/14	1	62.10	1	62.50	62.50	0	6,175	0.00%
2022/07/12	0	0.00	2	62.00	59.80	-2	6,687	-0.03%
2022/07/08	1	63.00	4	62.20	61.60	-3	7,490	-0.04%
2022/07/07	4	58.78	4	58.55	60.70	0	8,395	0.00%
2022/07/06	2	54.80	0	0.00	55.30	2	8,777	0.02%
2022/07/04	0	0.00	2	54.40	53.70	-2	9,515	-0.02%
2022/07/01	1	54.50	15	55.16	54.00	-14	9,539	-0.15%
2022/06/30	5	59.10	0	0.00	59.10	5	9,538	0.05%
2022/06/27	1	61.60	2	62.10	62.20	-1	9,604	-0.01%
2022/06/24	1	60.60	1	59.80	58.70	0	9,838	0.00%
2022/06/23	1	60.00	1	59.00	59.00	0	9,985	0.00%
2022/06/22	3	60.37	2	60.70	60.00	1	9,979	0.01%
2022/06/21	1	63.90	0	0.00	63.80	1	9,996	0.01%
2022/06/20	1	64.00	1	60.90	60.90	0	9,971	0.00%
2022/06/16	0	0.00	1	67.40	64.50	-1	9,867	-0.01%
2022/06/15	2	67.00	1	65.90	65.90	1	9,815	0.01%
2022/06/14	0	0.00	0.1	67.30	67.10	-0.1	9,787	0.00%
2022/06/13	3	66.93	2	66.70	66.20	1	9,731	0.01%
2022/06/10	6	69.05	9	68.90	68.60	-3	9,675	-0.03%
2022/06/09	0	0.00	3	66.87	67.50	-3	9,317	-0.03%
2022/06/08	4	66.93	2	67.00	66.90	2	9,253	0.02%
2022/06/07	1.1	65.58	0	0.00	66.60	1.1	9,139	0.01%
2022/06/06	0	0.00	2	64.95	65.00	-2	9,048	-0.02%
2022/06/02	0	0.00	7	64.07	63.90	-7	9,019	-0.08%
2022/06/01	9	66.21	6	67.10	65.80	3	8,956	0.03%
2022/05/31	4	66.60	8	66.34	66.00	-4	8,845	-0.04%
2022/05/30	8	66.01	9.1	67.16	67.10	-1.1	8,775	-0.01%
2022/05/27	46.1	64.57	44	65.14	65.60	2.1	8,519	0.02%
2022/05/26	11	63.27	6	64.75	62.40	5	8,117	0.06%
2022/05/25	0	0.00	1	59.80	59.80	-1	7,760	-0.01%
2022/05/24	0	0.00	1	57.10	57.10	-1	7,742	-0.01%
2022/05/20	1	60.30	1	60.00	59.30	0	7,865	0.00%
2022/05/19	2	58.65	12	57.27	59.50	-10	7,835	-0.13%
2022/05/18	33	59.50	29	59.38	59.00	4	7,786	0.05%
2022/05/17	25	57.65	26	57.18	57.80	-1	7,683	-0.01%
2022/05/16	16	56.73	9	55.92	57.00	7	7,643	0.09%
2022/05/13	1	53.60	4	53.60	53.70	-3	7,512	-0.04%
2022/05/12	3	54.83	3	55.10	52.70	0	7,495	0.00%
2022/05/11	5	56.90	2.4	55.20	55.00	2.6	7,419	0.04%
2022/05/10	1	54.80	1.1	56.04	56.50	-0.1	7,340	0.00%
2022/05/09	1	62.30	0	0.00	57.30	1	7,300	0.01%
2022/05/06	2	61.50	1	61.80	61.60	1	7,191	0.01%
2022/05/05	5	63.66	0	0.00	63.50	5	7,146	0.07%
2022/05/04	2	61.95	2	62.15	62.00	0	7,084	0.00%
2022/05/03	1	61.10	1	61.60	61.70	0	7,054	0.00%
2022/04/29	2	63.90	0	0.00	62.40	2	7,021	0.03%
2022/04/28	0	0.00	1	64.10	62.70	-1	6,981	-0.01%
2022/04/27	17	62.70	13	63.05	62.70	4	6,875	0.06%
2022/04/26	3	66.73	5	67.82	68.00	-2	6,673	-0.03%
2022/04/25	1	64.80	1	65.30	63.60	0	6,488	0.00%
2022/04/22	4	68.55	1	70.20	67.50	3	6,385	0.05%
2022/04/21	30	71.85	30	72.13	71.50	0	6,297	0.00%
2022/04/20	4	69.35	3	69.87	69.70	1	5,970	0.02%
2022/04/19	8.1	71.08	8	70.98	69.20	0.1	5,891	0.00%
2022/04/18	5	69.46	3	69.03	67.40	2	5,820	0.03%
2022/04/15	3	73.10	4	73.48	74.00	-1	5,625	-0.02%
2022/04/14	6	74.27	9	75.40	75.50	-3	5,488	-0.05%
2022/04/13	22	74.03	20	72.76	73.60	2	4,810	0.04%
2022/04/12	37	71.84	42.2	71.86	73.20	-5.2	3,814	-0.14%
2022/04/11	33	68.28	34	67.07	66.60	-1	3,420	-0.03%
2022/04/08	2	65.95	16	66.40	66.50	-14	3,033	-0.46%
2022/04/07	0	0.00	3	62.50	60.50	-3	2,749	-0.11%
2022/04/06	1	62.70	0	0.00	64.00	1	2,757	0.04%
2022/03/29	0	0.00	1.2	62.32	62.30	-1.2	3,528	-0.03%
2022/03/28	1	64.30	9	64.22	63.20	-8	3,308	-0.24%
2022/03/25	1	59.90	1	58.00	59.20	0	3,167	0.00%
2022/03/24	2	59.00	0	0.00	59.70	2	3,156	0.06%
2022/03/21	0	55.40	0	0.00	55.70	0	3,386	0.00%
2022/03/16	4	52.80	0	0.00	52.20	4	3,595	0.11%
2022/03/11	0	0.00	1	54.60	54.10	-1	4,009	-0.02%
2022/03/10	0	0.00	1	55.00	54.80	-1	4,180	-0.02%
2022/03/08	1	54.40	0	0.00	52.20	1	5,159	0.02%
2022/03/04	0	57.50	0	0.00	57.10	0	5,817	0.00%
2022/03/03	6	57.43	3	57.40	56.50	3	6,041	0.05%
2022/02/24	1	55.10	10	55.52	54.30	-9	8,038	-0.11%
2022/02/23	1	57.60	1	58.10	57.80	0	8,417	0.00%
2022/02/22	3	58.93	7	59.04	57.80	-4	8,484	-0.05%
2022/02/21	3	56.83	2	56.80	56.80	1	8,570	0.01%
2022/02/17	1	55.30	0	0.00	55.30	1	9,146	0.01%
2022/02/16	3.1	55.29	3	55.60	55.10	0.1	9,220	0.00%
2022/02/15	1	54.70	1	54.80	54.10	0	9,226	0.00%
2022/02/11	1	56.40	0	0.00	56.20	1	9,242	0.01%
2022/02/09	2	57.35	2	57.90	57.90	0	9,275	0.00%
2022/02/07	1	55.00	0	0.00	55.20	1	9,302	0.01%
2022/01/26	1	53.80	0	0.00	53.60	1	9,346	0.01%
2022/01/21	0	0.00	2	55.30	54.40	-2	9,649	-0.02%
2022/01/19	1	57.80	0	0.00	57.30	1	9,961	0.01%
2022/01/17	1	57.70	0	0.00	57.80	1	10,002	0.01%
2022/01/14	1	56.50	3	57.10	56.00	-2	9,985	-0.02%
2022/01/13	3	59.27	3	59.27	59.30	0	9,945	0.00%
2022/01/12	2	61.95	1	61.20	60.10	1	9,908	0.01%
2022/01/11	5	63.60	5	63.36	62.10	0	9,860	0.00%
2022/01/10	2	60.80	0	0.00	61.30	2	9,615	0.02%
2022/01/07	3	59.57	2	58.30	58.20	1	9,535	0.01%
2022/01/06	1	60.20	1	61.10	60.80	0	9,486	0.00%
2022/01/05	4	60.60	2	60.95	60.70	2	9,463	0.02%
2022/01/04	4	61.40	3	61.50	61.10	1	9,427	0.01%
2022/01/03	3	60.97	5	61.34	61.00	-2	9,315	-0.02%
2021/12/30	1	64.00	0	0.00	63.10	1	9,230	0.01%
2021/12/29	1	63.40	0	0.00	63.80	1	9,202	0.01%
2021/12/28	2	66.55	3	65.73	64.30	-1	9,157	-0.01%
2021/12/27	25.3	66.53	1	68.80	65.30	24.3	9,033	0.27%
2021/12/24	1	68.50	4	69.15	70.90	-3	8,684	-0.03%
2021/12/23	8	64.01	0	0.00	64.50	8	8,269	0.10%
2021/12/22	2	63.50	4	64.48	63.50	-2	8,247	-0.02%
2021/12/21	1	61.70	2	62.70	63.00	-1	8,198	-0.01%
2021/12/20	2	63.00	1.1	63.22	63.00	0.9	8,163	0.01%
2021/12/17	2.1	63.61	7	64.60	63.10	-4.9	8,136	-0.06%
2021/12/16	3	66.70	4	66.30	65.30	-1	8,079	-0.01%
2021/12/15	14	67.21	8	66.75	65.70	6	8,003	0.07%
2021/12/13	2	66.15	0	0.00	65.60	2	7,737	0.03%
2021/12/10	1	66.70	4	67.68	67.50	-3	7,674	-0.04%
2021/12/09	7	67.43	20.1	69.07	66.90	-13.1	7,595	-0.17%
2021/12/08	12.1	68.46	15.1	68.55	67.50	-3.1	7,499	-0.04%
2021/12/07	6	70.70	4	69.25	69.00	2	7,420	0.03%
2021/12/06	4	70.30	5	71.54	72.20	-1	7,241	-0.01%
2021/12/03	13	68.85	15	68.70	69.70	-2	7,093	-0.03%
2021/12/02	32.1	70.65	47	72.55	69.40	-14.9	6,885	-0.22%
2021/12/01	8.1	65.33	66	65.85	68.70	-57.9	6,133	-0.94%
2021/11/30	5	62.10	11	63.64	62.50	-6	5,616	-0.11%
2021/11/29	5	60.74	7	61.20	61.00	-2	5,450	-0.04%
2021/11/26	56	66.84	24.1	65.59	64.50	32	5,219	0.61%
2021/11/25	0	0.00	1	65.00	63.50	-1	4,685	-0.02%
2021/11/24	10	64.28	13	64.26	64.40	-3	4,526	-0.07%
2021/11/23	16.1	63.99	33	63.88	63.60	-17	4,102	-0.41%
2021/11/22	7	59.87	6	60.20	60.90	1	3,228	0.03%
2021/11/19	1	55.70	2	54.00	55.40	-1	2,843	-0.04%
2021/11/18	2	55.95	6	55.17	54.60	-4	2,760	-0.14%
2021/11/17	4	54.75	7	54.87	54.60	-3	2,557	-0.12%
2021/11/16	2	54.15	2	54.30	53.30	0	2,341	0.00%
2021/11/15	0	0.00	8	50.90	50.90	-8	2,004	-0.40%
2021/11/11	0	0.00	1	45.80	45.80	-1	1,971	-0.05%
2021/11/10	1	46.15	0	0.00	46.60	1	2,014	0.05%
2021/11/05	1	46.75	1	46.75	46.65	0	2,043	0.00%
2021/11/03	1	47.30	0	0.00	47.30	1	2,143	0.05%
2021/11/02	8	47.30	2	49.50	49.00	6	2,193	0.27%
2021/11/01	3	50.47	4	50.05	51.50	-1	2,116	-0.05%
2021/10/29	0	0.00	1	50.50	49.95	-1	2,034	-0.05%
2021/10/28	7	48.17	3	48.25	48.50	4	1,901	0.21%
2021/10/27	0	0.00	1	44.60	47.05	-1	1,658	-0.06%
2021/10/25	0	0.00	1	42.90	42.25	-1	1,633	-0.06%
2021/10/22	0	0.00	2	41.50	41.55	-2	1,666	-0.12%
2021/10/19	2	41.00	0	0.00	40.80	2	1,998	0.10%
2021/10/15	0	0.00	3	38.90	39.00	-3	2,275	-0.13%
2021/10/13	1	38.75	0	0.00	37.95	1	2,460	0.04%
2021/10/05	0	0.00	2	37.50	37.70	-2	3,415	-0.06%
2021/10/01	0	0.00	4	37.80	37.80	-4	3,540	-0.11%
2021/09/30	0	0.00	5	39.80	40.00	-5	3,625	-0.14%
2021/09/29	1	39.80	0	0.00	39.15	1	3,749	0.03%
2021/09/28	2	41.55	1	41.20	41.05	1	4,146	0.02%
2021/09/22	4	42.06	0	0.00	41.55	4	5,392	0.07%
2021/09/15	2	42.70	2	42.50	42.50	0	5,764	0.00%
2021/09/13	2	43.50	0	0.00	43.60	2	5,814	0.03%
2021/09/10	5	43.40	11	44.02	44.10	-6	5,819	-0.10%
2021/09/09	5	41.80	5	42.05	42.30	0	5,797	0.00%
2021/09/08	0	0.00	1	41.75	41.60	-1	5,814	-0.02%
2021/09/07	1	41.00	0	0.00	41.30	1	5,808	0.02%
2021/09/03	0	0.00	9	43.09	42.90	-9	5,824	-0.15%
2021/09/02	4	44.03	1	44.00	43.50	3	5,836	0.05%
2021/08/27	5	44.68	0	0.00	44.30	5	5,937	0.08%
2021/08/26	10	45.56	1	46.15	45.60	9	5,970	0.15%
2021/08/25	2	45.00	0	0.00	45.15	2	6,121	0.03%
2021/08/24	1	45.70	1	44.45	44.25	0	6,162	0.00%
2021/08/23	3	45.23	2	45.33	45.70	1	6,180	0.02%
2021/08/20	2	43.93	1	43.25	43.70	1	6,178	0.02%
2021/08/18	0	0.00	2	43.25	44.40	-2	6,187	-0.03%
2021/08/17	1	44.00	0	0.00	41.95	1	6,245	0.02%
2021/08/16	1	43.90	0	0.00	43.40	1	6,256	0.02%
2021/08/13	2	47.00	0	0.00	46.50	2	6,219	0.03%
2021/08/12	0	0.00	3	48.05	48.45	-3	6,226	-0.05%
2021/08/11	1	47.65	5	49.24	47.95	-4	6,256	-0.06%
2021/08/10	3	52.00	0	0.00	50.70	3	6,224	0.05%
2021/08/09	4	52.98	1	53.80	50.80	3	6,225	0.05%
2021/08/06	2	52.25	1	52.70	52.40	1	6,176	0.02%
2021/08/05	7	51.43	5	51.42	50.70	2	6,140	0.03%
2021/08/04	0	0.00	1	50.00	49.55	-1	6,171	-0.02%
2021/08/02	0	0.00	0	49.55	49.45	0	6,268	0.00%
2021/07/30	1	52.10	0	0.00	50.10	1	6,300	0.02%
2021/07/29	1	51.60	0	0.00	51.90	1	6,386	0.02%
2021/07/28	4	49.46	3	50.32	49.90	1	6,426	0.02%
2021/07/27	7	52.24	0	0.00	51.70	7	6,456	0.11%
2021/07/26	4	54.40	6	55.62	54.50	-2	6,436	-0.03%
2021/07/23	2	54.10	1	53.00	53.40	1	6,387	0.02%
2021/07/22	1	53.10	1	53.60	53.20	0	6,320	0.00%
2021/07/21	2	50.05	6	50.35	50.00	-4	6,182	-0.06%
2021/07/20	17	49.38	3	49.33	49.10	14	6,134	0.23%
2021/07/19	50	53.28	0	0.00	52.80	50	6,092	0.82%
2021/07/16	40	52.81	31	52.97	52.50	9	6,108	0.15%
2021/07/15	2	52.65	0	0.00	53.10	2	6,083	0.03%
2021/07/14	64	53.63	63	53.86	53.60	1	6,087	0.02%
2021/07/13	4	58.95	8	57.50	53.50	-4	5,965	-0.07%
2021/07/12	7	55.00	2	54.55	55.20	5	5,552	0.09%
2021/07/09	5	52.50	26	52.02	52.00	-21	5,479	-0.38%
2021/07/08	0	0.00	5	53.60	53.10	-5	5,582	-0.09%
2021/07/07	5	52.56	1	52.90	52.50	4	5,680	0.07%
2021/07/06	2	54.70	4	53.80	53.90	-2	5,744	-0.03%
2021/07/05	7	56.16	2	56.90	55.60	5	6,053	0.08%
2021/07/02	2	53.90	1	53.50	53.70	1	5,760	0.02%
2021/07/01	4	52.58	5	51.80	51.80	-1	5,710	-0.02%
2021/06/30	63	54.33	35.1	51.90	51.70	27.9	5,613	0.50%
2021/06/29	9	51.20	29.2	52.90	53.00	-20.2	5,216	-0.39%
2021/06/28	2	47.30	8	47.03	48.20	-6	4,931	-0.12%
2021/06/25	0	0.00	6	44.53	45.20	-6	4,869	-0.12%
2021/06/23	1	42.55	3	43.22	43.35	-2	4,998	-0.04%
2021/06/21	8	40.56	0	0.00	40.25	8	5,428	0.15%
2021/06/16	0	0.00	1	43.05	41.80	-1	6,504	-0.02%
2021/06/15	1	42.60	2	42.60	42.60	-1	6,967	-0.01%
2021/06/11	2	43.43	2	43.63	43.00	0	7,247	0.00%
2021/06/10	3	42.77	2	42.50	42.45	1	7,343	0.01%
2021/06/08	1	44.05	1	44.20	42.60	0	7,884	0.00%
2021/06/07	1	42.40	0	0.00	42.30	1	7,944	0.01%
2021/06/03	0	0.00	5	46.10	45.40	-5	8,179	-0.06%
2021/06/02	3	46.45	5	46.57	46.00	-2	8,309	-0.02%
2021/06/01	0	0.00	4	43.43	44.85	-4	8,976	-0.04%
2021/05/28	0	0.00	5	40.90	40.55	-5	9,482	-0.05%
2021/05/27	2	39.70	1	39.85	39.70	1	9,565	0.01%
2021/05/25	0	0.00	10	40.70	40.90	-10	9,802	-0.10%
2021/05/24	2	39.35	1	38.65	40.35	1	9,804	0.01%
2021/05/21	0	0.00	3	37.67	37.70	-3	9,889	-0.03%
2021/05/18	1	34.90	1	36.95	36.95	0	10,627	0.00%
2021/05/17	5	35.49	1	33.90	33.60	4	10,660	0.04%
2021/05/14	1	38.10	1	37.60	37.30	0	10,695	0.00%
2021/05/13	5	39.23	4	38.74	39.25	1	11,093	0.01%
2021/05/12	0	0.00	2	37.25	37.65	-2	11,148	-0.02%
2021/05/11	10	40.20	0	0.00	40.05	10	11,112	0.09%
2021/05/10	16	44.96	10	44.10	44.05	6	11,098	0.05%
2021/05/07	0	0.00	3	45.13	47.05	-3	11,149	-0.03%
2021/05/06	20	47.27	10	44.70	44.75	10	11,378	0.09%
2021/05/03	0.3	47.17	0	0.00	45.90	0.3	11,200	0.00%
2021/04/29	2	47.63	8	47.69	46.50	-6	11,190	-0.05%
2021/04/28	18	49.99	5	50.30	49.05	13	11,251	0.12%
2021/04/27	9	50.03	3	50.20	49.60	6	11,282	0.05%
2021/04/26	3	51.40	1	51.10	50.90	2	11,428	0.02%
2021/04/22	1	49.15	3	52.00	48.35	-2	11,440	-0.02%
2021/04/21	2	52.10	8	52.10	52.00	-6	11,443	-0.05%
2021/04/20	6	54.00	0	0.00	52.70	6	11,510	0.05%
2021/04/19	6	51.60	13	52.58	52.80	-7	11,599	-0.06%
2021/04/16	5	54.28	9	53.78	53.30	-4	12,033	-0.03%
2021/04/15	6	55.67	5	54.70	53.90	1	12,196	0.01%
2021/04/14	9	52.10	5	54.00	54.30	4	12,283	0.03%
2021/04/13	8	58.83	17	55.74	54.00	-9	12,165	-0.07%
2021/04/12	8	55.96	5	57.64	57.80	3	12,098	0.02%
2021/04/09	11	55.87	0	0.00	55.00	11	11,967	0.09%
2021/04/07	0	0.00	16	47.22	48.75	-16	11,697	-0.14%
2021/04/06	16	47.18	11	47.04	47.00	5	11,563	0.04%
2021/04/01	12	46.92	8.1	46.38	46.65	3.9	11,490	0.03%
2021/03/31	5	46.22	9.2	45.37	45.65	-4.2	11,387	-0.04%
2021/03/30	5	47.30	12	46.91	46.30	-7	11,287	-0.06%
2021/03/29	4	46.45	12	46.25	46.30	-8	11,174	-0.07%
2021/03/26	17.1	47.79	14	48.11	47.10	3.1	11,115	0.03%
2021/03/25	17	46.38	17.1	46.41	47.05	-0.1	10,893	0.00%
2021/03/24	15.2	46.19	11	47.21	45.75	4.2	10,731	0.04%
2021/03/23	17	45.14	23.2	45.30	44.65	-6.2	10,402	-0.06%
2021/03/22	13	47.57	4	46.74	47.30	9	10,138	0.09%
2021/03/19	2	39.40	5	42.78	44.00	-3	9,616	-0.03%
2021/03/18	19	40.44	5	41.04	40.00	14	9,244	0.15%
2021/03/17	7.3	38.66	8	39.48	40.00	-0.7	8,766	-0.01%
2021/03/16	32	35.98	16	35.84	36.40	16	8,468	0.19%
2021/03/15	4	36.30	2	36.65	36.00	2	8,353	0.02%
2021/03/12	1	34.45	4	34.75	34.60	-3	8,105	-0.04%
2021/03/11	3	31.70	6	32.10	32.20	-3	7,787	-0.04%
2021/03/10	13	31.87	13	31.47	32.00	0	7,704	0.00%
2021/03/09	5	30.75	5	30.55	30.75	0	7,531	0.00%
2021/03/08	27	30.04	31	29.83	29.85	-4	7,595	-0.05%
2021/03/05	34	32.38	20	32.75	30.30	14	7,445	0.19%
2021/03/04	18	31.35	9	31.64	32.65	9	6,603	0.14%
2021/03/03	1	29.65	6	29.98	29.70	-5	6,167	-0.08%
2021/03/02	1	29.20	6	28.82	29.00	-5	6,055	-0.08%
2021/02/26	11	29.51	11	29.65	29.10	0	5,976	0.00%
2021/02/25	10	28.35	1	27.90	27.70	9	5,739	0.16%
2021/02/24	0	0.00	11	28.86	28.00	-11	5,692	-0.19%
2021/02/23	7	28.51	12	29.20	28.60	-5	5,610	-0.09%
2021/02/22	14	30.43	69	30.74	29.90	-55	5,484	-1.00%
2021/02/19	13	27.65	0	0.00	28.50	13	5,051	0.26%
2021/02/18	2	24.77	2	24.75	25.95	0	4,792	0.00%
2021/02/17	3	24.55	3	24.55	24.70	0	4,662	0.00%
2021/02/05	15	24.31	31	24.56	23.80	-16	4,594	-0.35%
2021/02/04	26	24.74	9.1	24.61	24.70	17	4,499	0.38%
2021/01/29	5.1	23.68	1	23.90	23.00	4.1	3,824	0.11%
2021/01/28	45	24.57	48	24.81	24.15	-3	3,743	-0.08%
2021/01/27	1	23.30	1	23.50	23.75	0	3,454	0.00%
2021/01/25	13	23.11	34	22.93	22.85	-21	3,347	-0.63%
2021/01/22	24	23.33	62	23.27	23.45	-38	3,311	-1.15%
2021/01/21	134	23.93	111	23.15	23.80	23	3,261	0.71%	大買/大賣/
2021/01/20	109	23.34	77	22.99	22.40	32	3,108	1.03%	大買/
2021/01/19	47	24.21	38	24.32	24.30	9	3,019	0.30%
2021/01/18	33	22.55	40	22.45	23.00	-7	2,828	-0.25%
2021/01/15	1	22.40	0	0.00	22.15	1	2,825	0.04%
2021/01/14	1	23.35	10.1	23.50	23.15	-9.1	2,767	-0.33%
2021/01/13	5	24.41	8	24.16	23.70	-3	2,698	-0.11%
2021/01/12	3	24.87	0	0.00	23.75	3	2,586	0.12%
2021/01/11	2.1	25.61	3	24.62	25.90	-0.9	2,403	-0.04%
2021/01/08	2	22.98	1	23.80	23.80	1	1,892	0.05%
2021/01/07	0	0.00	1.8	21.08	21.65	-1.8	1,690	-0.11%
2021/01/05	1	21.10	0	0.00	20.25	1	1,476	0.07%
2021/01/04	0	0.00	2	19.85	20.10	-2	1,344	-0.15%
2020/12/31	4	20.45	2	20.10	20.15	2	1,318	0.15%
2020/12/28	1	19.15	0	0.00	19.15	1	1,015	0.10%
2020/12/21	0	0.00	1	18.85	18.60	-1	974	-0.10%
2020/12/10	0	0.00	1	18.95	19.05	-1	1,089	-0.09%
2020/12/09	1	19.20	0	0.00	19.45	1	1,086	0.09%
2020/12/03	0	0.00	40	19.71	19.60	-40	1,091	-3.67%
2020/12/02	42	20.32	3	19.98	20.05	39	1,096	3.56%
2020/11/25	3	19.30	3	19.10	18.90	0	1,245	0.00%
2020/11/23	1	19.10	0	0.00	18.95	1	1,275	0.08%
2020/11/17	10	18.40	0	0.00	18.50	10	1,468	0.68%
2020/11/12	0	0.00	1	18.80	18.50	-1	2,091	-0.05%
2020/11/11	1	18.55	0	0.00	18.65	1	2,126	0.05%
2020/11/03	1	17.90	0	0.00	18.00	1	2,407	0.04%
2020/10/29	1	17.40	2	18.03	18.15	-1	2,527	-0.04%
2020/10/26	0	0.00	1	19.15	19.00	-1	2,525	-0.04%
2020/10/23	12	19.73	13	19.87	19.75	-1	2,516	-0.04%
2020/10/14	0	0.00	2	18.35	18.40	-2	2,936	-0.07%
2020/10/13	2	18.05	0	0.00	18.15	2	2,946	0.07%
2020/09/29	1	18.05	1	18.05	17.90	0	3,427	0.00%
2020/09/28	0	0.00	2	18.25	18.30	-2	3,491	-0.06%
2020/09/25	2	17.65	0	0.00	17.80	2	3,508	0.06%
2020/09/23	1	19.30	0	0.00	19.05	1	3,504	0.03%
2020/09/21	0	0.00	1	19.75	19.65	-1	3,505	-0.03%
2020/09/18	6	19.90	21	19.83	19.70	-15	3,495	-0.43%
2020/09/16	0	0.00	5	19.17	19.10	-5	3,369	-0.15%
2020/09/14	2	18.90	0	0.00	18.75	2	3,364	0.06%
2020/09/11	0	0.00	3	18.60	18.50	-3	3,366	-0.09%
2020/09/10	1	18.75	0	0.00	18.75	1	3,366	0.03%
2020/09/09	12	19.11	0	0.00	19.25	12	3,433	0.35%
2020/09/08	9	19.74	0	0.00	19.25	9	3,446	0.26%
2020/09/04	0	0.00	1	20.45	20.60	-1	3,416	-0.03%
2020/09/02	0	0.00	4	21.38	21.00	-4	3,374	-0.12%
2020/09/01	1	20.40	1	20.30	20.65	0	3,278	0.00%
2020/08/31	1	19.85	2	20.15	20.45	-1	3,376	-0.03%
2020/08/28	0	0.00	1	19.05	19.45	-1	3,241	-0.03%
2020/08/27	2	19.30	1	19.15	19.05	1	3,209	0.03%
2020/08/26	3	18.98	2	19.23	19.50	1	3,200	0.03%
2020/08/21	2	18.90	3	19.30	18.90	-1	3,077	-0.03%
2020/08/19	3	21.03	4	21.20	20.70	-1	2,986	-0.03%
2020/08/18	9	20.53	7	21.04	21.15	2	2,624	0.08%
2020/08/14	1	19.00	3	18.70	19.10	-2	2,428	-0.08%
2020/08/13	3	18.72	1	18.90	18.80	2	2,389	0.08%
2020/08/12	1	18.70	0	0.00	19.20	1	2,342	0.04%
2020/08/11	0	0.00	1	19.15	18.40	-1	2,284	-0.04%
2020/08/10	0	0.00	3	18.65	18.55	-3	2,181	-0.14%
2020/08/06	1	17.90	0	0.00	17.85	1	2,173	0.05%
2020/08/05	2	18.60	2	18.40	18.60	0	2,165	0.00%
2020/08/04	2	18.25	0	0.00	18.35	2	2,099	0.10%
2020/07/27	1	17.85	2	17.53	17.40	-1	2,321	-0.04%
2020/07/22	7	18.79	15	18.85	19.00	-8	2,319	-0.34%
2020/07/21	93	19.37	89	19.53	19.30	4	2,253	0.18%
2020/07/14	32	18.97	36	18.57	18.05	-4	1,850	-0.22%
2020/07/13	11	18.54	10	18.33	18.35	1	1,729	0.06%
2020/07/10	0	0.00	12	17.71	17.50	-12	1,714	-0.70%
2020/07/08	15	19.23	5	19.11	19.10	10	1,666	0.60%
2020/07/07	3	18.40	1	18.00	18.55	2	1,508	0.13%
2020/07/03	0	0.00	1	17.70	17.70	-1	1,444	-0.07%
2020/07/01	1	17.40	1	17.25	17.35	0	1,428	0.00%
2020/06/24	2	17.20	0	0.00	17.15	2	1,415	0.14%
2020/06/16	2	17.63	1	18.00	17.60	1	1,434	0.07%
2020/06/05	0	0.00	1	18.30	18.20	-1	1,342	-0.07%
2020/06/03	1	17.45	2	17.60	17.55	-1	1,224	-0.08%
2020/05/28	1	17.15	0	0.00	17.15	1	1,204	0.08%
2020/05/25	0	0.00	1	17.20	17.40	-1	1,259	-0.08%
2020/05/21	1	17.75	0	0.00	17.70	1	1,289	0.08%
2020/05/19	0	0.00	2	17.25	17.25	-2	1,404	-0.14%
2020/05/18	9	17.23	0	0.00	17.10	9	1,485	0.61%
2020/05/14	1	17.55	0	0.00	17.05	1	1,524	0.07%
2020/05/13	1	17.80	0	0.00	17.90	1	1,529	0.07%
2020/05/08	2	17.20	0	0.00	17.00	2	1,725	0.12%
2020/05/05	2	18.00	0	0.00	18.05	2	1,949	0.10%
2020/05/04	6	18.23	4	18.29	18.40	2	2,071	0.10%
2020/04/30	0	0.00	4	18.15	18.20	-4	2,029	-0.20%
2020/04/29	0	0.00	10	16.30	16.55	-10	1,954	-0.51%
2020/04/28	1	15.20	61	15.25	15.05	-60	1,931	-3.11%
2020/04/27	1	14.60	0	0.00	14.65	1	1,914	0.05%
2020/04/21	10	14.55	0	0.00	13.75	10	1,923	0.52%
2020/04/15	4	14.85	4	14.78	14.85	0	1,942	0.00%
2020/03/18	0	0.00	1	12.45	11.95	-1	2,194	-0.05%
2020/03/17	0	0.00	9	12.60	12.25	-9	2,182	-0.41%
2020/03/12	60	14.10	0	0.00	14.40	60	2,128	2.82%
2020/03/11	0	0.00	2	15.68	15.55	-2	2,101	-0.10%
2020/03/10	0	0.00	1	16.05	16.20	-1	2,083	-0.05%
2020/03/09	2	17.05	0	0.00	16.65	2	2,058	0.10%
2020/03/04	2	17.80	0	0.00	17.80	2	2,021	0.10%
2020/03/03	0	0.00	2	18.15	17.90	-2	2,015	-0.10%
2020/03/02	0	0.00	2	17.45	17.70	-2	1,996	-0.10%
2020/02/27	2	17.43	0	0.00	17.35	2	1,960	0.10%
2020/02/26	1	18.95	0	0.00	18.80	1	1,906	0.05%
2020/02/24	1	19.30	1	18.95	19.00	0	1,866	0.00%
2020/02/19	8	19.21	9	19.37	19.45	-1	1,702	-0.06%
2020/02/18	1	19.10	0	0.00	18.70	1	1,619	0.06%
2020/02/17	0	0.00	1	18.95	18.60	-1	1,582	-0.06%
2020/02/14	1	19.15	6	19.34	19.10	-5	1,557	-0.32%
2020/02/13	5	19.00	6	19.25	19.00	-1	1,531	-0.07%
2020/02/12	6	19.70	6	20.00	19.70	0	1,487	0.00%
2020/02/11	7	19.68	7	19.51	19.85	0	1,418	0.00%
2020/02/10	6	19.24	6	19.45	18.80	0	1,343	0.00%
2020/02/07	1	18.60	23	18.56	18.50	-22	1,185	-1.86%
2020/02/06	10	19.45	0	0.00	19.10	10	1,151	0.87%
2020/02/05	19	18.93	20	18.24	19.35	-1	1,052	-0.10%
2020/02/04	15	17.70	4	17.70	17.60	11	886	1.24%
2020/01/17	1	17.30	0	0.00	17.20	1	788	0.13%
2020/01/13	2	17.18	0	0.00	17.30	2	743	0.27%
2020/01/07	0	0.00	1	17.45	17.30	-1	679	-0.15%
2020/01/06	3	18.10	2	18.15	18.00	1	644	0.16%
2020/01/03	2	17.50	0	0.00	18.15	2	563	0.35%
2020/01/02	1	17.10	0	0.00	17.75	1	496	0.20%
2019/12/04	0	0.00	1	15.45	15.40	-1	392	-0.26%
2019/12/02	0	0.00	1	15.45	15.35	-1	394	-0.25%
2019/11/28	1	15.75	0	0.00	15.75	1	393	0.25%
2019/11/20	0	0.00	2	15.65	15.80	-2	390	-0.51%
2019/11/18	1	15.75	0	0.00	15.90	1	397	0.25%
2019/11/15	1	15.60	0	0.00	15.55	1	402	0.25%
2019/11/12	0	0.00	1	15.65	15.65	-1	404	-0.25%
2019/11/08	1	16.20	2	16.10	16.35	-1	397	-0.25%
2019/11/07	1	16.15	1	16.40	16.20	0	394	0.00%
2019/11/06	1	15.70	0	0.00	15.75	1	360	0.28%
2019/10/31	1	15.85	1	16.00	15.70	0	364	0.00%
2019/10/30	1	15.70	5	15.80	15.85	-4	355	-1.12%
2019/10/09	4	15.31	1	15.30	15.35	3	376	0.80%
2019/10/07	1	16.05	1	16.00	15.85	0	376	0.00%
2019/10/02	1	16.25	0	0.00	16.30	1	371	0.27%
2019/09/23	1	16.85	0	0.00	16.85	1	365	0.27%
2019/09/20	1	16.40	1	16.40	16.35	0	354	0.00%
2019/09/19	1	17.00	0	0.00	16.70	1	344	0.29%
2019/09/18	0	0.00	6	16.68	17.00	-6	326	-1.84%
2019/09/17	3	16.37	9	16.66	16.40	-6	280	-2.14%
2019/09/16	3	15.72	0	0.00	16.25	3	241	1.24%
2019/09/11	1	15.45	0	0.00	15.40	1	225	0.44%
2019/09/05	1	15.50	3	15.50	15.45	-2	241	-0.83%
2019/09/02	1	15.35	0	0.00	15.40	1	237	0.42%
2019/08/28	1	15.25	0	0.00	15.25	1	236	0.42%
2019/08/21	1	15.80	0	0.00	15.65	1	238	0.42%
2019/08/20	0	0.00	1	15.55	15.40	-1	231	-0.43%
2019/08/19	0	0.00	4	15.30	15.20	-4	229	-1.74%
2019/08/13	1	14.70	0	0.00	14.75	1	231	0.43%
2019/08/12	3	15.00	0	0.00	15.10	3	233	1.29%
2019/07/31	1	15.85	0	0.00	15.85	1	234	0.43%
2019/07/23	2	15.10	0	0.00	15.00	2	205	0.97%
2019/07/04	0	0.00	18	14.84	14.95	-18	258	-6.97%
2019/06/12	0	0.00	2	13.75	13.85	-2	298	-0.67%
2019/06/10	0	0.00	21	13.71	13.55	-21	308	-6.81%
2019/06/06	16	13.45	134	13.55	13.60	-118	312	-37.78%	大賣/鉅額交易
2019/06/03	0	0.00	62	13.81	13.80	-62	329	-18.83%
2019/05/09	0	0.00	3	15.68	15.65	-3	736	-0.41%
2019/04/24	0	0.00	1	17.75	17.70	-1	732	-0.14%
2019/04/17	1	17.85	4	18.30	18.30	-3	838	-0.36%
2019/04/12	2	17.78	7	17.80	17.70	-5	869	-0.58%
2019/04/11	2	17.98	0	0.00	17.95	2	894	0.22%
2019/04/10	0	0.00	1	18.35	18.00	-1	898	-0.11%
2019/04/09	1	17.90	1	18.15	18.20	0	901	0.00%
2019/04/08	0	0.00	18	17.75	17.80	-18	906	-1.99%
2019/04/02	0	0.00	1	17.75	17.80	-1	993	-0.10%
2019/03/29	3	17.87	2	17.75	17.80	1	1,031	0.10%
2019/03/26	0	0.00	2	18.05	18.10	-2	1,054	-0.19%
2019/03/25	1	17.90	0	0.00	17.85	1	1,068	0.09%
2019/03/19	1	18.35	0	0.00	18.35	1	1,125	0.09%
2019/03/15	1	18.80	0	0.00	18.75	1	1,199	0.08%
2019/03/06	1	19.05	0	0.00	19.00	1	1,420	0.07%
2019/03/04	0	0.00	5	19.10	19.10	-5	1,439	-0.35%
2019/02/27	22	19.78	8	20.08	19.30	14	1,452	0.96%
2019/02/22	2	19.05	0	0.00	18.90	2	1,445	0.14%
2019/02/21	2	18.60	2	18.80	18.80	0	1,391	0.00%
2019/02/19	0	0.00	10	18.50	18.45	-10	1,433	-0.70%
2019/02/15	3	18.42	0	0.00	18.20	3	1,442	0.21%
2019/02/14	0	0.00	1	19.00	18.75	-1	1,437	-0.07%
2019/02/13	0	0.00	2	18.75	19.15	-2	1,376	-0.15%
2019/01/28	1	17.95	0	0.00	17.95	1	1,360	0.07%
2019/01/17	5	18.12	0	0.00	18.05	5	1,385	0.36%
2019/01/15	5	18.20	0	0.00	18.20	5	1,389	0.36%
2019/01/14	0	0.00	1	18.20	18.15	-1	1,396	-0.07%
2019/01/11	7	18.94	15	18.84	18.60	-8	1,387	-0.58%
2019/01/10	3	17.60	0	0.00	18.45	3	1,309	0.23%
2019/01/04	1	17.10	0	0.00	17.05	1	1,269	0.08%
2019/01/03	3	17.82	0	0.00	17.80	3	1,271	0.24%
2019/01/02	0	0.00	1	17.25	17.25	-1	1,254	-0.08%
2018/12/28	2	17.70	0	0.00	17.80	2	1,263	0.16%
2018/12/27	0	0.00	1	18.05	17.95	-1	1,269	-0.08%
2018/12/26	7	18.16	6	18.31	17.75	1	1,259	0.08%
2018/12/25	3	18.72	1	18.40	18.30	2	1,235	0.16%
2018/12/24	3	17.67	2	17.78	18.45	1	1,170	0.09%
2018/12/19	1	17.25	0	0.00	17.10	1	1,112	0.09%
2018/12/17	1	18.10	0	0.00	18.00	1	1,093	0.09%
2018/12/13	1	18.65	1	19.35	18.65	0	1,082	0.00%
2018/12/11	2	18.93	2	18.80	18.75	0	1,026	0.00%
2018/12/10	0	0.00	5	18.30	18.50	-5	967	-0.52%
2018/12/07	0	0.00	1	17.90	17.70	-1	940	-0.11%
2018/12/06	0	0.00	1	18.00	17.40	-1	929	-0.11%
2018/12/05	5	18.70	0	0.00	19.00	5	879	0.57%
2018/12/03	2	18.15	0	0.00	18.50	2	773	0.26%
2018/11/28	0	0.00	1	17.15	17.15	-1	716	-0.14%
2018/11/26	1	17.60	0	0.00	17.40	1	694	0.14%
2018/11/23	1	17.20	0	0.00	17.35	1	665	0.15%
2018/11/09	2	14.60	0	0.00	14.55	2	407	0.49%
2018/11/08	0	0.00	2	15.18	14.70	-2	408	-0.49%
2018/11/05	2	14.80	0	0.00	14.70	2	451	0.44%
2018/10/05	1	17.60	2	17.95	17.55	-1	750	-0.13%
2018/09/21	2	19.00	0	0.00	18.95	2	1,017	0.20%
2018/09/10	2	18.98	0	0.00	18.70	2	1,249	0.16%
2018/09/07	0	0.00	1	20.00	19.65	-1	1,281	-0.08%
2018/09/04	1	20.40	0	0.00	20.65	1	1,780	0.06%
2018/09/03	0	0.00	1	20.50	20.40	-1	2,131	-0.05%
2018/08/29	0	0.00	1	20.95	20.80	-1	2,391	-0.04%
2018/08/27	1	20.75	0	0.00	20.75	1	2,412	0.04%
2018/08/17	1	20.10	0	0.00	20.10	1	2,537	0.04%
2018/08/16	0	0.00	1	20.35	20.35	-1	2,585	-0.04%
2018/08/14	1	19.85	0	0.00	20.55	1	2,599	0.04%
2018/08/13	3	19.82	0	0.00	19.80	3	2,603	0.12%
2018/08/10	1	22.30	1	22.00	21.65	0	2,564	0.00%
2018/08/07	1	22.65	0	0.00	22.65	1	2,567	0.04%
2018/08/06	1	22.65	0	0.00	22.70	1	2,598	0.04%
2018/08/03	0	0.00	1	23.15	22.85	-1	2,611	-0.04%
2018/08/02	0	0.00	17	22.80	22.90	-17	2,647	-0.64%
2018/07/30	1	22.20	1	22.35	22.35	0	2,678	0.00%
2018/07/24	1	22.80	10	22.80	22.80	-9	2,612	-0.34%
2018/07/23	1	22.80	0	0.00	22.80	1	2,611	0.04%
2018/07/20	0	0.00	1	23.00	22.95	-1	2,622	-0.04%
2018/07/18	2	23.75	1	24.00	23.50	1	2,671	0.04%
2018/07/13	40	24.80	40	25.05	25.40	0	2,611	0.00%
2018/07/06	1	23.50	0	0.00	22.80	1	2,416	0.04%
2018/07/03	10	25.66	0	0.00	24.50	10	2,392	0.42%
2018/07/02	0	0.00	1	25.25	24.70	-1	2,327	-0.04%
2018/06/28	1	24.30	0	0.00	24.15	1	2,342	0.04%
2018/06/26	0	0.00	2	23.35	24.80	-2	2,336	-0.09%
2018/06/25	1	23.95	1	24.00	23.80	0	2,321	0.00%
2018/06/22	1	24.25	0	0.00	24.25	1	2,333	0.04%
2018/06/21	1	25.10	1	25.45	24.90	0	2,327	0.00%
2018/06/20	0	0.00	2	24.80	24.50	-2	2,319	-0.09%
2018/06/19	3	25.93	1	26.30	25.30	2	2,297	0.09%
2018/06/14	13	27.80	0	0.00	27.20	13	2,265	0.57%
2018/06/13	2	27.93	0	0.00	27.85	2	2,215	0.09%
2018/06/12	147	29.45	201	28.85	29.50	-54	2,090	-2.58%	大買/大賣/
2018/06/11	123	28.19	14	27.94	27.50	109	1,835	5.94%	大買/鉅額交易
2018/06/08	5	26.75	0	0.00	27.35	5	1,631	0.31%
2018/06/07	0	0.00	60	24.70	24.90	-60	1,526	-3.93%
2018/06/05	1	23.55	0	0.00	23.35	1	1,704	0.06%
2018/05/30	1	22.95	0	0.00	22.90	1	1,795	0.06%
2018/05/25	14	24.64	17	24.24	23.65	-3	1,795	-0.17%
2018/05/15	0	0.00	1	23.00	22.05	-1	1,903	-0.05%
2018/05/14	1	22.60	1	22.80	22.80	0	1,928	0.00%
2018/05/03	2	20.50	0	0.00	20.30	2	2,101	0.10%
2018/05/02	0	0.00	1	20.75	20.60	-1	2,105	-0.05%
2018/04/30	1	20.55	0	0.00	20.55	1	2,110	0.05%
2018/04/26	1	20.50	0	0.00	20.30	1	2,109	0.05%
2018/04/25	30	20.60	0	0.00	20.60	30	2,089	1.44%
2018/04/24	33	21.88	3	20.15	20.20	30	2,084	1.44%
2018/04/23	1	22.90	1	22.80	22.35	0	2,038	0.00%
2018/04/20	1	23.30	0	0.00	23.45	1	2,033	0.05%
2018/04/17	0	0.00	1	23.15	23.75	-1	2,032	-0.05%
2018/04/10	1	23.35	2	23.45	23.60	-1	2,099	-0.05%
2018/04/03	3	23.28	2	23.15	23.10	1	2,107	0.05%
2018/03/31	1	24.50	0	0.00	24.30	1	2,112	0.05%
2018/03/29	2	23.65	0	0.00	23.50	2	2,055	0.10%
2018/03/26	2	23.03	1	23.20	23.45	1	2,045	0.05%
2018/03/23	1	22.40	6	22.98	23.10	-5	2,039	-0.25%
2018/03/22	1	23.70	0	0.00	23.70	1	2,039	0.05%
2018/03/21	0	0.00	3	24.57	24.45	-3	2,034	-0.15%
2018/03/20	1	23.80	0	0.00	23.55	1	2,007	0.05%
2018/03/19	0	0.00	5	24.50	24.20	-5	2,029	-0.25%
2018/03/15	0	0.00	5	25.05	25.15	-5	2,021	-0.25%
2018/03/14	5	25.80	1	26.00	25.50	4	2,026	0.20%
2018/03/12	1	24.50	5	24.81	24.65	-4	1,932	-0.21%
2018/03/09	10	24.98	36	25.06	25.00	-26	1,901	-1.37%
2018/03/08	5	23.85	0	0.00	23.85	5	1,687	0.30%
2018/03/06	1	22.00	0	0.00	22.15	1	1,717	0.06%
2018/02/26	0	0.00	1	22.10	21.55	-1	1,850	-0.05%
2018/02/23	1	21.05	0	0.00	21.50	1	1,892	0.05%
2018/02/09	0	0.00	1	18.60	18.65	-1	2,805	-0.04%
2018/02/01	1	23.00	1	23.80	23.95	0	2,890	0.00%
2018/01/26	0	0.00	2	24.08	24.55	-2	3,259	-0.06%
2018/01/11	2	22.05	0	0.00	22.05	2	4,757	0.04%
2018/01/10	31	22.20	0	0.00	22.50	31	4,988	0.62%
2018/01/09	2	22.08	2	22.03	22.05	0	5,172	0.00%
2018/01/08	0	0.00	1	23.55	23.20	-1	5,521	-0.02%
2018/01/04	1	24.00	5	24.06	24.25	-4	6,084	-0.07%
2018/01/03	1	24.05	1	24.20	24.10	0	6,109	0.00%
2018/01/02	0	0.00	3	23.23	23.70	-3	6,114	-0.05%