精星 (8183)-永豐金-新竹券商分點個股進出

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
39.80
漲跌
▼1.00
漲幅
-2.45%
成交量
285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－永豐金-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/12/13	0	0.00	10	40.55	39.80	-10	732	-1.37%
2024/12/10	5	41.68	0	0.00	41.30	5	726	0.69%
2024/11/11	0	0.00	2	41.85	42.00	-2	662	-0.30%
2024/11/08	4	40.68	0	0.00	40.60	4	651	0.61%
2024/11/06	1	39.00	0	0.00	39.10	1	635	0.16%
2024/10/29	1	44.55	0	0.00	43.70	1	595	0.17%
2024/10/28	0	0.00	10	44.38	44.75	-10	540	-1.85%
2024/10/22	1	42.70	0	0.00	42.75	1	387	0.26%
2024/10/21	10	43.05	0	0.00	43.05	10	392	2.55%
2024/10/08	0	0.00	6	43.00	43.00	-6	287	-2.09%
2024/09/27	1	39.05	0	0.00	38.90	1	251	0.40%
2024/09/11	0	38.50	0	0.00	37.50	0	257	0.00%
2024/09/10	0	38.80	0	0.00	37.05	0	257	0.00%
2024/08/07	0	35.90	0	0.00	36.00	0	298	0.01%
2024/08/05	15	34.42	0	0.00	34.35	15	294	5.10%
2024/07/30	0	37.45	0	0.00	38.10	0	284	0.00%
2024/07/26	0	38.80	0	0.00	38.60	0	300	0.00%
2024/05/31	2	44.25	0	0.00	43.70	2	470	0.43%
2024/05/27	2	42.90	0	0.00	42.90	2	458	0.44%
2024/05/22	6	42.80	0	0.00	43.00	6	477	1.26%
2024/04/15	1	46.65	0	0.00	46.10	1	428	0.23%
2024/04/02	0	49.80	0	0.00	49.35	0	418	0.00%
2024/03/20	1	50.70	2.1	50.76	50.50	-1.1	420	-0.26%
2024/03/08	0.1	48.00	0	0.00	47.70	0.1	526	0.02%
2024/02/26	0	50.60	0	0.00	49.75	0	820	0.00%
2024/02/19	2	49.65	0.1	49.40	49.80	1.9	819	0.24%
2023/12/15	0	0.00	1	54.20	54.10	-1	1,016	-0.10%
2023/12/13	0	0.00	0.2	54.10	54.20	-0.2	1,024	-0.02%
2023/12/11	0	0.00	1	55.10	55.10	-1	1,015	-0.10%
2023/12/05	2	57.50	1	56.80	57.40	1	958	0.10%
2023/12/04	1	56.70	1	58.30	58.20	0	895	0.00%
2023/11/30	0	0.00	1	55.90	55.70	-1	862	-0.12%
2023/11/29	3	55.27	1	54.80	55.40	2	872	0.23%
2023/11/21	0	0.00	1	52.50	52.50	-1	713	-0.14%
2023/11/10	0	52.30	0	0.00	51.80	0	698	0.00%
2023/11/09	0	0.00	0	53.10	52.50	0	698	0.00%
2023/11/07	1	53.20	0.4	53.10	53.10	0.7	695	0.09%
2023/11/03	0.1	53.70	0	0.00	53.70	0.1	675	0.01%
2023/11/02	0.1	52.90	5	52.60	53.00	-4.9	666	-0.74%
2023/10/25	0	0.00	1	53.80	53.90	-1	651	-0.15%
2023/10/24	2	52.80	3	54.23	52.60	-1	638	-0.16%
2023/10/23	0	0.00	1	51.80	52.10	-1	608	-0.16%
2023/10/18	3	53.30	0	0.00	52.50	3	648	0.46%
2023/10/16	18	53.21	11	52.73	52.60	7	630	1.11%
2023/10/13	0	0.00	1	52.50	52.80	-1	616	-0.16%
2023/10/04	10	50.12	0	0.00	50.10	10	609	1.64%
2023/10/03	10	50.30	0	0.00	50.20	10	614	1.63%
2023/09/08	15	50.23	0	0.00	50.30	15	651	2.30%
2023/09/05	1	51.60	0	0.00	51.80	1	616	0.16%
2023/09/04	1	50.80	0	0.00	52.00	1	606	0.16%
2023/09/01	5	50.40	0	0.00	51.40	5	579	0.86%
2023/08/30	0.2	47.75	3	47.00	47.70	-2.8	537	-0.52%
2023/08/29	0	0.00	1	45.30	45.60	-1	541	-0.18%
2023/08/21	1	47.40	0	0.00	47.35	1	563	0.18%
2023/08/15	2	47.20	0	0.00	47.10	2	575	0.35%
2023/08/14	2	45.70	10	47.15	46.00	-8	575	-1.39%
2023/08/10	1	49.25	0	0.00	49.00	1	579	0.17%
2023/08/04	2	49.55	0	0.00	49.50	2	604	0.33%
2023/07/27	0.2	52.00	0	0.00	51.20	0.2	603	0.03%
2023/07/26	0	0.00	1	53.00	52.90	-1	599	-0.17%
2023/07/06	0	53.50	0	0.00	52.80	0	903	0.00%
2023/06/29	2	52.10	0	0.00	52.00	2	962	0.21%
2023/06/09	0	0.00	7	53.10	53.10	-7	960	-0.73%
2023/06/05	0	0.00	1	53.60	53.60	-1	998	-0.10%
2023/06/02	2	53.75	1	53.70	53.70	1	1,004	0.10%
2023/05/31	1	53.30	3	53.27	53.50	-2	1,005	-0.20%
2023/05/30	1	52.80	0	0.00	52.70	1	1,008	0.10%
2023/05/24	1	53.40	0	0.00	53.40	1	1,038	0.10%
2023/05/12	10	52.75	0	0.00	53.10	10	1,184	0.84%
2023/05/05	0	0.00	1	54.80	54.30	-1	1,226	-0.08%
2023/04/26	0	53.40	0	0.00	53.60	0	1,294	0.00%
2023/04/25	0	54.57	0	0.00	53.20	0	1,290	0.00%
2023/04/24	8	53.80	0	0.00	53.80	8	1,281	0.62%
2023/04/21	3	54.40	0	0.00	54.40	3	1,268	0.24%
2023/04/19	0	0.00	1	57.00	56.30	-1	1,242	-0.08%
2023/04/18	5	57.68	1	58.80	57.40	4	1,230	0.33%
2023/04/17	5	58.78	1.1	58.70	58.80	3.9	1,212	0.32%
2023/04/14	1	59.20	0	0.00	58.30	1	1,196	0.08%
2023/04/12	13	59.35	24.5	59.63	59.10	-11.5	1,133	-1.01%
2023/04/11	0	0.00	5	58.88	58.50	-5	1,029	-0.49%
2023/04/10	1	57.00	4	57.28	57.60	-3	921	-0.33%
2023/03/31	1	53.90	5	53.80	53.90	-4	838	-0.48%
2023/03/29	0	0.00	8	53.24	53.50	-8	846	-0.95%
2023/03/28	0	0.00	7	54.00	53.60	-7	868	-0.81%
2023/03/24	0	0.00	0.4	55.04	54.80	-0.4	879	-0.05%
2023/03/23	0	0.00	1	55.10	54.80	-1	878	-0.11%
2023/03/22	0.3	55.90	3	55.20	55.20	-2.7	879	-0.31%
2023/03/21	2.2	54.82	3	54.93	54.90	-0.8	885	-0.09%
2023/03/20	2.1	54.17	0	0.00	54.20	2.1	886	0.24%
2023/03/16	1	52.90	0.6	53.30	53.00	0.4	975	0.04%
2023/03/15	1	54.10	0	0.00	54.10	1	995	0.10%
2023/03/13	6	54.00	0	0.00	54.30	6	1,045	0.57%
2023/03/10	2	55.10	0	0.00	54.80	2	1,081	0.18%
2023/03/09	1	56.30	0	0.00	56.20	1	1,093	0.09%
2023/03/08	2	57.10	0	0.00	57.10	2	1,090	0.18%
2023/03/07	3	57.33	1	57.30	57.40	2	1,100	0.18%
2023/03/06	0	0.00	1	56.70	56.80	-1	1,120	-0.09%
2023/03/03	1	55.40	1	55.90	55.60	0	1,196	0.00%
2023/03/02	4	55.30	0	0.00	55.20	4	1,199	0.33%
2023/03/01	1	55.50	0	0.00	55.50	1	1,199	0.08%
2023/02/24	1	56.10	0	0.00	55.90	1	1,210	0.08%
2023/02/23	3	56.93	2	56.80	56.80	1	1,199	0.08%
2023/02/22	2	56.35	0	0.00	56.10	2	1,209	0.17%
2023/02/17	1	58.10	1	58.60	58.50	0	1,207	0.00%
2023/02/10	0	0.00	3	55.30	54.50	-3	1,230	-0.24%
2023/02/09	0	0.00	1	56.10	56.10	-1	1,228	-0.08%
2023/02/08	0	0.00	2	57.35	57.00	-2	1,232	-0.16%
2023/02/06	0	0.00	2	57.45	56.90	-2	1,263	-0.16%
2023/02/03	0	0.00	2	57.00	56.50	-2	1,273	-0.16%
2023/02/02	4	57.05	0	0.00	57.10	4	1,271	0.31%
2023/01/31	1	56.10	7	55.50	55.80	-6	1,240	-0.48%
2023/01/30	0	0.00	1	54.20	54.50	-1	1,223	-0.08%
2023/01/17	1	52.90	0	0.00	52.80	1	1,219	0.08%
2023/01/13	1	52.40	0	0.00	52.00	1	1,246	0.08%
2023/01/12	1	52.50	0	0.00	52.50	1	1,260	0.08%
2023/01/10	1	53.30	0	0.00	53.10	1	1,289	0.08%
2023/01/09	1	54.20	0	0.00	54.20	1	1,305	0.08%
2023/01/06	1	53.90	0	0.00	54.20	1	1,319	0.08%
2023/01/03	0	0.00	2	53.50	53.20	-2	1,390	-0.14%
2022/12/30	3	53.13	2	53.50	52.80	1	1,456	0.07%
2022/12/29	4	52.45	3	52.30	52.70	1	1,466	0.07%
2022/12/28	3	52.83	0	0.00	52.70	3	1,491	0.20%
2022/12/27	1	54.60	2	54.60	54.20	-1	1,518	-0.07%
2022/12/26	1	54.40	3	54.03	54.20	-2	1,554	-0.13%
2022/12/23	3	53.73	0	0.00	54.10	3	1,629	0.18%
2022/12/20	5	54.00	0	0.00	53.30	5	1,696	0.29%
2022/12/16	0	0.00	1	56.70	56.40	-1	1,718	-0.06%
2022/12/15	1	57.50	0	0.00	57.70	1	1,716	0.06%
2022/12/13	2	57.90	0	0.00	56.90	2	1,730	0.12%
2022/12/09	0	0.00	2	59.60	58.30	-2	1,755	-0.11%
2022/12/08	3	59.03	4	58.38	59.30	-1	1,734	-0.06%
2022/12/07	3	55.97	0	0.00	55.70	3	1,692	0.18%
2022/12/06	3	58.37	0	0.00	57.80	3	1,687	0.18%
2022/12/05	3	59.40	1	59.50	59.50	2	1,694	0.12%
2022/12/02	1	60.30	4	59.90	59.50	-3	1,695	-0.18%
2022/12/01	1	58.90	0	0.00	58.20	1	1,696	0.06%
2022/11/30	1	58.10	6	58.20	58.10	-5	1,798	-0.28%
2022/11/29	2	57.55	5	58.04	58.10	-3	1,865	-0.16%
2022/11/28	2	57.70	1	58.40	58.00	1	1,920	0.05%
2022/11/25	2	58.90	19	58.72	58.10	-17	2,006	-0.85%
2022/11/22	4	55.30	0	0.00	55.00	4	2,366	0.17%
2022/11/18	0	0.00	1	56.50	56.60	-1	2,656	-0.04%
2022/11/17	1	58.00	0	0.00	58.20	1	2,659	0.04%
2022/11/16	1	58.00	2	57.45	57.50	-1	2,665	-0.04%
2022/11/14	2	56.75	0	0.00	56.70	2	2,733	0.07%
2022/11/11	0	0.00	1	55.40	56.30	-1	2,765	-0.04%
2022/11/10	2	57.50	0	0.00	55.90	2	2,761	0.07%
2022/11/09	10	57.60	0	0.00	57.00	10	2,779	0.36%
2022/11/04	0	0.00	1	56.80	57.40	-1	2,860	-0.03%
2022/11/02	1	56.50	2	55.90	56.00	-1	3,001	-0.03%
2022/10/31	0	0.00	2	54.10	53.60	-2	3,010	-0.07%
2022/10/28	1	53.60	0	0.00	52.50	1	3,022	0.03%
2022/10/25	2	52.25	0	0.00	52.20	2	3,247	0.06%
2022/10/21	1	53.40	3	52.40	52.00	-2	3,275	-0.06%
2022/10/19	0	0.00	1	55.40	54.80	-1	3,334	-0.03%
2022/10/18	0	0.00	1	56.50	56.10	-1	3,350	-0.03%
2022/10/14	1	56.70	2	55.90	56.60	-1	3,414	-0.03%
2022/10/13	4	54.00	1	54.60	53.00	3	3,438	0.09%
2022/10/12	1	57.20	0	0.00	56.90	1	3,439	0.03%
2022/10/11	1	57.70	1	58.00	57.40	0	3,473	0.00%
2022/10/07	1	61.00	0	0.00	59.90	1	3,543	0.03%
2022/10/06	1	59.10	0	0.00	59.40	1	3,525	0.03%
2022/10/04	1	58.80	3	59.00	59.30	-2	3,573	-0.06%
2022/09/28	4	54.53	0	0.00	54.00	4	3,746	0.11%
2022/09/27	0	0.00	1	57.00	59.00	-1	3,730	-0.03%
2022/09/26	0	0.00	1	56.40	56.50	-1	3,739	-0.03%
2022/09/21	0	0.00	1	61.30	61.30	-1	3,785	-0.03%
2022/09/16	1	62.10	4	62.50	61.30	-3	3,844	-0.08%
2022/09/15	0	0.00	2	63.10	62.70	-2	3,874	-0.05%
2022/09/13	4	64.08	1	64.00	63.80	3	3,959	0.08%
2022/09/08	3	62.33	0	0.00	63.40	3	4,031	0.07%
2022/09/07	1	61.60	1	61.40	62.20	0	4,061	0.00%
2022/09/06	6	63.08	0	0.00	61.70	6	4,059	0.15%
2022/09/02	3	67.47	1	67.50	67.60	2	3,988	0.05%
2022/09/01	1	67.60	5	66.76	66.90	-4	4,277	-0.09%
2022/08/31	2	67.00	0	0.00	67.00	2	4,229	0.05%
2022/08/30	16	67.36	1	66.20	67.50	15	4,282	0.35%
2022/08/29	1	65.20	0	0.00	67.10	1	4,095	0.02%
2022/08/26	25	67.36	32	67.97	67.90	-7	4,048	-0.17%
2022/08/24	1	61.40	0	0.00	61.60	1	3,951	0.03%
2022/08/19	0	0.00	2	63.70	63.50	-2	4,641	-0.04%
2022/08/18	0	0.00	1	63.50	64.70	-1	4,942	-0.02%
2022/08/15	0	0.00	2	65.10	65.10	-2	4,910	-0.04%
2022/08/12	1	63.40	0	0.00	64.60	1	4,905	0.02%
2022/08/11	0	0.00	5	64.00	63.30	-5	4,915	-0.10%
2022/08/10	2	63.00	2	63.35	63.40	0	4,972	0.00%
2022/08/09	6	61.22	13	61.29	61.70	-7	4,930	-0.14%
2022/08/08	1	58.60	0	0.00	58.50	1	4,971	0.02%
2022/08/05	9	58.92	4	58.93	59.40	5	4,972	0.10%
2022/08/04	0	0.00	2	56.40	57.60	-2	5,022	-0.04%
2022/08/03	12	56.81	10	57.81	56.70	2	5,094	0.04%
2022/08/02	10	58.22	2	58.10	58.00	8	5,094	0.16%
2022/08/01	1	64.40	0	0.00	64.40	1	5,074	0.02%
2022/07/28	2	63.30	0	0.00	63.30	2	5,134	0.04%
2022/07/27	2	63.55	0	0.00	64.20	2	5,163	0.04%
2022/07/26	5	66.02	3	64.57	64.60	2	5,189	0.04%
2022/07/25	2	66.10	1	65.70	66.50	1	5,201	0.02%
2022/07/22	16	66.53	21	66.10	64.50	-5	5,287	-0.09%
2022/07/21	7	65.40	0	0.00	65.70	7	5,437	0.13%
2022/07/20	0	0.00	5	64.96	64.30	-5	5,612	-0.09%
2022/07/19	0	0.00	2	65.45	65.40	-2	5,693	-0.04%
2022/07/18	1	64.90	0	0.00	65.30	1	5,798	0.02%
2022/07/15	13	64.80	15	64.99	64.80	-2	6,115	-0.03%
2022/07/14	5	59.70	6	60.10	62.50	-1	6,175	-0.02%
2022/07/13	20	61.78	15	61.40	60.30	5	6,449	0.08%
2022/07/12	30	61.33	32	61.33	59.80	-2	6,687	-0.03%
2022/07/11	0	0.00	1	61.70	62.00	-1	6,828	-0.01%
2022/07/08	2	62.40	1	61.90	61.60	1	7,490	0.01%
2022/07/07	97	57.87	106	58.19	60.70	-9	8,395	-0.11%	大賣/
2022/07/05	0	0.00	4	55.50	55.80	-4	9,221	-0.04%
2022/07/01	1	55.00	0	0.00	54.00	1	9,539	0.01%
2022/06/30	10	59.58	1	59.30	59.10	9	9,538	0.09%
2022/06/27	0	0.00	1	61.80	62.20	-1	9,604	-0.01%
2022/06/23	3	60.13	2	59.50	59.00	1	9,985	0.01%
2022/06/22	2	60.55	0	0.00	60.00	2	9,979	0.02%
2022/06/20	3	61.50	2	61.50	60.90	1	9,971	0.01%
2022/06/16	0	0.00	1	67.80	64.50	-1	9,867	-0.01%
2022/06/15	1	66.60	1	65.90	65.90	0	9,815	0.00%
2022/06/14	3	64.97	11	65.49	67.10	-8	9,787	-0.08%
2022/06/13	1	67.30	0	0.00	66.20	1	9,731	0.01%
2022/06/10	79	69.41	146	68.95	68.60	-67	9,675	-0.69%	大賣/
2022/06/09	20	67.05	11	66.75	67.50	9	9,317	0.10%
2022/06/08	18	66.71	6	66.72	66.90	12	9,253	0.13%
2022/06/07	4	66.20	0	0.00	66.60	4	9,139	0.04%
2022/06/06	3	64.43	1	64.50	65.00	2	9,048	0.02%
2022/06/02	0	0.00	3	64.00	63.90	-3	9,019	-0.03%
2022/06/01	1	67.10	0	0.00	65.80	1	8,956	0.01%
2022/05/31	0	0.00	1	65.60	66.00	-1	8,845	-0.01%
2022/05/30	5	66.40	6	66.92	67.10	-1	8,775	-0.01%
2022/05/27	17	65.37	20	65.43	65.60	-3	8,519	-0.04%
2022/05/26	11	63.12	19	65.19	62.40	-8	8,117	-0.10%
2022/05/25	0	0.00	7	58.97	59.80	-7	7,760	-0.09%
2022/05/24	10	57.30	0	0.00	57.10	10	7,742	0.13%
2022/05/23	0	0.00	2	59.00	59.00	-2	7,744	-0.03%
2022/05/20	41	59.80	1	59.80	59.30	40	7,865	0.51%
2022/05/19	7	57.46	4	58.13	59.50	3	7,835	0.04%
2022/05/18	33	59.82	31	59.00	59.00	2	7,786	0.03%
2022/05/17	0	0.00	1	56.90	57.80	-1	7,683	-0.01%
2022/05/16	8	56.11	9	56.18	57.00	-1	7,643	-0.01%
2022/05/13	6	53.90	17	53.74	53.70	-11	7,512	-0.15%
2022/05/12	1	52.70	4	53.00	52.70	-3	7,495	-0.04%
2022/05/11	3	55.57	1	55.40	55.00	2	7,419	0.03%
2022/05/10	4	55.70	4	56.55	56.50	0	7,340	0.00%
2022/05/09	32	60.86	22	62.06	57.30	10	7,300	0.14%
2022/05/06	3	61.57	0	0.00	61.60	3	7,191	0.04%
2022/05/05	8	63.48	8	63.80	63.50	0	7,146	0.00%
2022/05/04	18	61.86	10	61.80	62.00	8	7,084	0.11%
2022/05/03	2	61.50	1	61.70	61.70	1	7,054	0.01%
2022/04/29	3	63.63	3	64.37	62.40	0	7,021	0.00%
2022/04/28	5	63.38	5	63.78	62.70	0	6,981	0.00%
2022/04/27	31	62.55	21	62.66	62.70	10	6,875	0.15%
2022/04/26	12	65.33	18	66.38	68.00	-6	6,673	-0.09%
2022/04/25	5	64.10	0	0.00	63.60	5	6,488	0.08%
2022/04/22	8	68.44	0	0.00	67.50	8	6,385	0.13%
2022/04/21	67	72.87	64	73.25	71.50	3	6,297	0.05%
2022/04/20	1	68.90	1	69.30	69.70	0	5,970	0.00%
2022/04/19	6	70.27	9	70.04	69.20	-3	5,891	-0.05%
2022/04/18	8	69.39	6	69.17	67.40	2	5,820	0.03%
2022/04/15	9	73.72	0	0.00	74.00	9	5,625	0.16%
2022/04/14	92	75.32	94	73.24	75.50	-2	5,488	-0.04%
2022/04/13	135	73.94	137	73.95	73.60	-2	4,810	-0.04%	大買/大賣/
2022/04/12	20	70.00	41	71.53	73.20	-21	3,814	-0.55%
2022/04/11	41	68.10	40	66.94	66.60	1	3,420	0.03%
2022/04/08	10	64.50	44	66.49	66.50	-34	3,033	-1.12%
2022/04/07	5	61.98	1	62.60	60.50	4	2,749	0.15%
2022/04/06	0	0.00	2	63.40	64.00	-2	2,757	-0.07%
2022/04/01	1	61.00	2	61.65	62.70	-1	2,840	-0.04%
2022/03/30	3	63.10	5	62.68	62.20	-2	3,560	-0.06%
2022/03/29	4	64.08	5	63.36	62.30	-1	3,528	-0.03%
2022/03/28	3	62.00	19	63.52	63.20	-16	3,308	-0.48%
2022/03/24	20	59.00	21	58.67	59.70	-1	3,156	-0.03%
2022/03/23	1	57.50	0	0.00	57.20	1	3,127	0.03%
2022/03/22	1	56.20	0	0.00	56.60	1	3,194	0.03%
2022/03/16	0	0.00	1	52.80	52.20	-1	3,595	-0.03%
2022/03/15	1	52.30	0	0.00	51.80	1	3,713	0.03%
2022/03/04	0	0.00	1	57.00	57.10	-1	5,817	-0.02%
2022/03/03	4	57.80	4	57.60	56.50	0	6,041	0.00%
2022/03/01	1	56.70	1	56.20	56.10	0	6,711	0.00%
2022/02/25	2	54.85	3	55.20	55.20	-1	7,142	-0.01%
2022/02/24	5	55.00	0	0.00	54.30	5	8,038	0.06%
2022/02/23	1	57.80	6	57.30	57.80	-5	8,417	-0.06%
2022/02/22	5	58.48	1	59.30	57.80	4	8,484	0.05%
2022/02/16	1	55.40	0	0.00	55.10	1	9,220	0.01%
2022/02/09	2	58.10	1	57.90	57.90	1	9,275	0.01%
2022/02/08	1	57.90	0	0.00	57.40	1	9,285	0.01%
2022/01/21	4	54.70	0	0.00	54.40	4	9,649	0.04%
2022/01/20	0	57.00	0	0.00	57.00	0	9,886	0.00%
2022/01/19	0	0.00	3	57.20	57.30	-3	9,961	-0.03%
2022/01/17	3	56.20	0	0.00	57.80	3	10,002	0.03%
2022/01/14	0	0.00	4	56.38	56.00	-4	9,985	-0.04%
2022/01/13	3	59.77	20	59.20	59.30	-17	9,945	-0.17%
2022/01/12	0	0.00	1	60.60	60.10	-1	9,908	-0.01%
2022/01/11	88	63.47	70	63.52	62.10	18	9,860	0.18%
2022/01/10	3	60.57	4	61.00	61.30	-1	9,615	-0.01%
2022/01/06	0	60.80	1	61.00	60.80	-1	9,486	-0.01%
2022/01/05	7	60.46	0	0.00	60.70	7	9,463	0.07%
2022/01/04	15	61.60	2	61.30	61.10	13	9,427	0.14%
2022/01/03	17	61.21	1	61.10	61.00	16	9,315	0.17%
2021/12/30	23	63.24	0	0.00	63.10	23	9,230	0.25%
2021/12/29	6	63.53	2	63.40	63.80	4	9,202	0.04%
2021/12/28	18	66.13	16	65.88	64.30	2	9,157	0.02%
2021/12/27	5	66.92	2	66.45	65.30	3	9,033	0.03%
2021/12/24	43	68.44	63	68.91	70.90	-20	8,684	-0.23%
2021/12/23	0	0.00	4	64.30	64.50	-4	8,269	-0.05%
2021/12/22	5	63.80	0	0.00	63.50	5	8,247	0.06%
2021/12/21	1	62.50	1	62.20	63.00	0	8,198	0.00%
2021/12/20	0	0.00	2	63.50	63.00	-2	8,163	-0.02%
2021/12/17	7	63.39	0	0.00	63.10	7	8,136	0.09%
2021/12/16	9	65.84	56	66.46	65.30	-47	8,079	-0.58%
2021/12/15	34	67.08	30	66.39	65.70	4	8,003	0.05%
2021/12/14	10	65.39	7	64.39	63.30	3	7,806	0.04%
2021/12/13	55	67.61	4	65.98	65.60	51	7,737	0.66%
2021/12/10	0	0.00	9	65.91	67.50	-9	7,674	-0.12%
2021/12/09	10	68.63	7	68.97	66.90	3	7,595	0.04%
2021/12/08	2	68.90	2	68.70	67.50	0	7,499	0.00%
2021/12/07	7	70.96	4	69.33	69.00	3	7,420	0.04%
2021/12/06	15	69.91	11.1	71.47	72.20	3.9	7,241	0.05%
2021/12/03	2.1	69.95	5	69.62	69.70	-2.9	7,093	-0.04%
2021/12/02	43	71.32	82	72.01	69.40	-39	6,885	-0.57%
2021/12/01	55	66.09	60	67.13	68.70	-5	6,133	-0.08%
2021/11/30	8	62.86	15	62.72	62.50	-7	5,616	-0.12%
2021/11/29	47	62.16	19	61.20	61.00	28	5,450	0.51%
2021/11/26	74	65.42	79	65.58	64.50	-5	5,219	-0.10%
2021/11/25	7	63.90	7	63.81	63.50	0	4,685	0.00%
2021/11/24	100	65.19	61.2	64.91	64.40	38.9	4,526	0.86%
2021/11/23	123	63.24	124	63.37	63.60	-1	4,102	-0.02%	大買/大賣/
2021/11/22	11	59.55	22	59.80	60.90	-11	3,228	-0.34%
2021/11/19	3	54.40	12	54.73	55.40	-9	2,843	-0.32%
2021/11/18	43.2	56.77	44.2	57.22	54.60	-1.1	2,760	-0.04%
2021/11/17	5	54.64	7.1	54.85	54.60	-2.1	2,557	-0.08%
2021/11/16	7	53.64	13.3	53.68	53.30	-6.3	2,341	-0.27%
2021/11/15	0	0.00	9.5	50.90	50.90	-9.5	2,004	-0.47%
2021/11/12	0	0.00	1	46.30	46.35	-1	1,954	-0.05%
2021/11/11	3	46.32	1	46.45	45.80	2	1,971	0.10%
2021/11/09	1	47.10	0	0.00	46.00	1	2,018	0.05%
2021/11/08	2	47.15	0	0.00	46.10	2	2,002	0.10%
2021/11/05	2	46.73	0	0.00	46.65	2	2,043	0.10%
2021/11/04	1	47.60	0	0.00	47.70	1	2,078	0.05%
2021/11/03	2	47.33	1	47.95	47.30	1	2,143	0.05%
2021/11/02	5	48.98	0	0.00	49.00	5	2,193	0.23%
2021/11/01	0	0.00	3	50.98	51.50	-3	2,116	-0.14%
2021/10/29	2	50.20	16	49.08	49.95	-14	2,034	-0.69%
2021/10/28	5.1	47.99	3	48.23	48.50	2.1	1,901	0.11%
2021/10/27	0	0.00	6	45.83	47.05	-6	1,658	-0.36%
2021/10/26	4	42.81	6	42.72	42.80	-2	1,606	-0.12%
2021/10/25	6	42.42	2	43.00	42.25	4	1,633	0.24%
2021/10/21	3	41.53	0	0.00	41.05	3	1,746	0.17%
2021/10/20	1	40.55	0	0.00	40.55	1	1,879	0.05%
2021/10/19	1	40.55	0	0.00	40.80	1	1,998	0.05%
2021/10/18	4	39.20	0	0.00	39.35	4	2,169	0.18%
2021/10/15	7	38.78	0	0.00	39.00	7	2,275	0.31%
2021/10/14	0	0.00	3	37.40	37.90	-3	2,392	-0.13%
2021/10/13	1	38.00	0	0.00	37.95	1	2,460	0.04%
2021/10/12	1	38.25	0	0.00	38.45	1	2,524	0.04%
2021/10/06	5	37.70	0	0.00	37.20	5	3,258	0.15%
2021/09/28	1	41.10	0	0.00	41.05	1	4,146	0.02%
2021/09/24	1	42.65	0	0.00	42.40	1	4,507	0.02%
2021/09/22	0	0.00	1	42.15	41.55	-1	5,392	-0.02%
2021/09/17	1	42.40	1	42.30	42.90	0	5,561	0.00%
2021/09/15	0	0.00	1	42.70	42.50	-1	5,764	-0.02%
2021/09/14	2	42.93	1	42.75	42.70	1	5,808	0.02%
2021/09/13	2	43.53	2	44.55	43.60	0	5,814	0.00%
2021/09/10	5	44.04	5	44.36	44.10	0	5,819	0.00%
2021/09/09	1	41.80	0	0.00	42.30	1	5,797	0.02%
2021/09/07	1	40.45	1	41.60	41.30	0	5,808	0.00%
2021/09/06	0	0.00	1	41.90	41.60	-1	5,814	-0.02%
2021/08/31	5	43.68	0	0.00	43.65	5	5,887	0.08%
2021/08/30	1	43.90	0	0.00	43.60	1	5,906	0.02%
2021/08/26	0	0.00	1	46.00	45.60	-1	5,970	-0.02%
2021/08/24	1	44.70	0	0.00	44.25	1	6,162	0.02%
2021/08/23	0	0.00	5	44.66	45.70	-5	6,180	-0.08%
2021/08/20	5	43.46	0	0.00	43.70	5	6,178	0.08%
2021/08/19	1	43.60	1	42.20	42.00	0	6,184	0.00%
2021/08/18	0	0.00	1	43.50	44.40	-1	6,187	-0.02%
2021/08/17	0	0.00	1	44.25	41.95	-1	6,245	-0.02%
2021/08/16	1	46.45	0	0.00	43.40	1	6,256	0.02%
2021/08/11	2	49.05	0	0.00	47.95	2	6,256	0.03%
2021/08/10	1	51.10	1	51.70	50.70	0	6,224	0.00%
2021/08/09	2	51.55	0	0.00	50.80	2	6,225	0.03%
2021/08/06	1	52.40	3	51.80	52.40	-2	6,176	-0.03%
2021/08/05	22	51.75	22	51.55	50.70	0	6,140	0.00%
2021/08/04	1	50.10	0	0.00	49.55	1	6,171	0.02%
2021/07/30	3	50.93	0	0.00	50.10	3	6,300	0.05%
2021/07/29	1	51.10	0	0.00	51.90	1	6,386	0.02%
2021/07/28	1	48.80	1	49.60	49.90	0	6,426	0.00%
2021/07/27	1	51.50	0	0.00	51.70	1	6,456	0.02%
2021/07/26	2	54.25	4	54.80	54.50	-2	6,436	-0.03%
2021/07/23	1	53.10	4	54.00	53.40	-3	6,387	-0.05%
2021/07/22	7	53.10	10	52.93	53.20	-3	6,320	-0.05%
2021/07/21	2	49.48	1	50.10	50.00	1	6,182	0.02%
2021/07/20	6	50.10	4	51.53	49.10	2	6,134	0.03%
2021/07/19	1	53.10	0	0.00	52.80	1	6,092	0.02%
2021/07/16	1	53.20	0	0.00	52.50	1	6,108	0.02%
2021/07/15	3	52.60	0	0.00	53.10	3	6,083	0.05%
2021/07/14	26	54.27	19	54.21	53.60	7	6,087	0.11%
2021/07/13	24	58.35	32.7	59.55	53.50	-8.7	5,965	-0.15%
2021/07/12	8	55.09	0	0.00	55.20	8	5,552	0.14%
2021/07/08	1	53.90	3.3	53.30	53.10	-2.3	5,582	-0.04%
2021/07/07	6	53.18	1	53.60	52.50	5	5,680	0.09%
2021/07/06	0	0.00	15	54.47	53.90	-15	5,744	-0.26%
2021/07/05	41	55.92	47	55.73	55.60	-6	6,053	-0.10%
2021/07/02	15	54.15	3	54.40	53.70	12	5,760	0.21%
2021/07/01	0	0.00	7	52.14	51.80	-7	5,710	-0.12%
2021/06/30	27	55.50	24	56.97	51.70	3	5,613	0.05%
2021/06/29	8	51.81	7	51.12	53.00	1	5,216	0.02%
2021/06/28	7	46.64	7	47.81	48.20	0	4,931	0.00%
2021/06/25	5	45.40	5	44.86	45.20	0	4,869	0.00%
2021/06/24	5	42.71	11	42.93	42.65	-6	4,807	-0.12%
2021/06/23	12	42.91	5	42.47	43.35	7	4,998	0.14%
2021/06/22	1	40.50	0	0.00	40.55	1	5,121	0.02%
2021/06/21	1	40.10	1	40.30	40.25	0	5,428	0.00%
2021/06/18	1	42.70	0	0.00	42.25	1	5,655	0.02%
2021/06/17	0	0.00	1	43.05	43.30	-1	6,157	-0.02%
2021/06/15	2	42.75	1	42.65	42.60	1	6,967	0.01%
2021/06/11	2	42.90	0	0.00	43.00	2	7,247	0.03%
2021/06/10	1	42.35	0	0.00	42.45	1	7,343	0.01%
2021/06/09	0	0.00	2	42.75	42.30	-2	7,583	-0.03%
2021/06/04	1	43.50	5	43.55	43.30	-4	8,120	-0.05%
2021/06/03	1	45.55	0	0.00	45.40	1	8,179	0.01%
2021/06/02	9	46.93	0	0.00	46.00	9	8,309	0.11%
2021/06/01	4	43.93	4	44.85	44.85	0	8,976	0.00%
2021/05/28	1	40.55	1	40.85	40.55	0	9,482	0.00%
2021/05/27	4	41.05	4	39.83	39.70	0	9,565	0.00%
2021/05/26	0	0.00	2	40.35	40.30	-2	9,776	-0.02%
2021/05/25	11.3	41.46	8	41.82	40.90	3.3	9,802	0.03%
2021/05/21	0.2	37.70	0	0.00	37.70	0.2	9,889	0.00%
2021/05/14	0	0.00	2	40.50	37.30	-2	10,695	-0.02%
2021/05/13	2	39.40	0	0.00	39.25	2	11,093	0.02%
2021/05/12	1	39.80	1	40.85	37.65	0	11,148	0.00%
2021/05/11	15	40.70	29	40.54	40.05	-14	11,112	-0.13%
2021/05/10	1	45.10	0	0.00	44.05	1	11,098	0.01%
2021/05/07	6	46.63	0	0.00	47.05	6	11,149	0.05%
2021/05/06	1	46.10	1	47.25	44.75	0	11,378	0.00%
2021/05/05	5	46.73	1	47.10	46.30	4	11,324	0.04%
2021/05/04	0	0.00	5	42.34	42.85	-5	11,257	-0.04%
2021/05/03	14	48.13	1	48.00	45.90	13	11,200	0.12%
2021/04/29	3	47.57	10	47.00	46.50	-7	11,190	-0.06%
2021/04/27	0	0.00	1	50.20	49.60	-1	11,282	-0.01%
2021/04/26	1	51.00	0	0.00	50.90	1	11,428	0.01%
2021/04/23	10	51.90	0	0.00	51.80	10	11,440	0.09%
2021/04/22	2	49.65	5	48.43	48.35	-3	11,440	-0.03%
2021/04/21	1	52.80	1	52.20	52.00	0	11,443	0.00%
2021/04/20	1	54.30	0	0.00	52.70	1	11,510	0.01%
2021/04/19	1	51.50	5	51.34	52.80	-4	11,599	-0.03%
2021/04/15	1	53.90	9	55.63	53.90	-8	12,196	-0.07%
2021/04/14	0	0.00	76.1	52.14	54.30	-76.1	12,283	-0.62%
2021/04/13	15	58.59	12	58.78	54.00	3	12,165	0.02%
2021/04/12	0	0.00	6	58.22	57.80	-6	12,098	-0.05%
2021/04/09	92	57.35	1	58.00	55.00	91	11,967	0.76%
2021/04/08	0	0.00	1	53.60	53.60	-1	11,780	-0.01%
2021/04/06	7	48.31	8	46.88	47.00	-1	11,563	-0.01%
2021/04/01	0	0.00	2	46.93	46.65	-2	11,490	-0.02%
2021/03/31	3	45.67	1	45.40	45.65	2	11,387	0.02%
2021/03/30	1	47.20	9	47.25	46.30	-8	11,287	-0.07%
2021/03/29	1	46.45	1	46.15	46.30	0	11,174	0.00%
2021/03/26	2	47.85	2	47.85	47.10	0	11,115	0.00%
2021/03/25	23	46.01	21	45.48	47.05	2	10,893	0.02%
2021/03/24	34	47.29	27.2	46.67	45.75	6.9	10,731	0.06%
2021/03/23	1	46.05	2.3	45.44	44.65	-1.3	10,402	-0.01%
2021/03/22	12	46.95	20.5	47.09	47.30	-8.5	10,138	-0.08%
2021/03/19	11	41.05	30	42.05	44.00	-19	9,616	-0.20%
2021/03/18	18	40.87	5	40.32	40.00	13	9,244	0.14%
2021/03/17	0	0.00	1	40.00	40.00	-1	8,766	-0.01%
2021/03/16	6	35.60	0	0.00	36.40	6	8,468	0.07%
2021/03/12	5	34.20	5	34.48	34.60	0	8,105	0.00%
2021/03/11	0	0.00	3	31.90	32.20	-3	7,787	-0.04%
2021/03/10	26	31.86	22	31.55	32.00	4	7,704	0.05%
2021/03/08	2	30.03	2	30.45	29.85	0	7,595	0.00%
2021/03/05	20	31.82	28	32.27	30.30	-8	7,445	-0.11%
2021/03/04	15	31.61	13	30.32	32.65	2	6,603	0.03%
2021/03/03	12	29.27	25	30.03	29.70	-13	6,167	-0.21%
2021/03/02	10	29.15	7	29.55	29.00	3	6,055	0.05%
2021/02/26	10	29.45	0	0.00	29.10	10	5,976	0.17%
2021/02/25	2	27.98	2	27.80	27.70	0	5,739	0.00%
2021/02/23	8	28.65	0	0.00	28.60	8	5,610	0.14%
2021/02/22	3	29.73	1	31.00	29.90	2	5,484	0.04%
2021/02/19	1	26.35	34	28.40	28.50	-33	5,051	-0.65%
2021/02/18	20	24.70	2	25.43	25.95	18	4,792	0.38%
2021/02/17	1	24.35	4	24.75	24.70	-3	4,662	-0.06%
2021/02/05	4	24.31	0	0.00	23.80	4	4,594	0.09%
2021/02/04	17	24.69	5	25.50	24.70	12	4,499	0.27%
2021/02/03	0	0.00	1	24.60	24.60	-1	4,052	-0.02%
2021/02/01	0	0.00	1	21.25	21.20	-1	3,880	-0.03%
2021/01/29	5	22.60	0	0.00	23.00	5	3,824	0.13%
2021/01/28	1	24.55	12	24.74	24.15	-11	3,743	-0.29%
2021/01/27	12	23.23	0	0.00	23.75	12	3,454	0.35%
2021/01/25	1	22.55	0	0.00	22.85	1	3,347	0.03%
2021/01/22	10	23.34	10	23.49	23.45	0	3,311	0.00%
2021/01/20	0	0.00	2	23.55	22.40	-2	3,108	-0.06%
2021/01/19	2	24.80	0	0.00	24.30	2	3,019	0.07%
2021/01/13	0	0.00	1	24.20	23.70	-1	2,698	-0.04%
2021/01/08	8	22.95	4	23.79	23.80	4	1,892	0.21%
2021/01/07	1	21.65	1	21.05	21.65	0	1,690	0.00%
2020/12/31	6	20.42	0	0.00	20.15	6	1,318	0.46%
2020/12/15	0	0.00	1	19.15	18.65	-1	1,043	-0.10%
2020/11/25	0	0.00	7	19.10	18.90	-7	1,245	-0.56%
2020/11/12	7	18.50	0	0.00	18.50	7	2,091	0.33%
2020/09/24	2	18.55	0	0.00	18.50	2	3,503	0.06%
2020/09/07	0	0.00	3	20.30	19.90	-3	3,435	-0.09%
2020/09/03	0	0.00	6	20.90	21.25	-6	3,396	-0.18%
2020/09/01	0	0.00	2	20.55	20.65	-2	3,278	-0.06%
2020/08/31	9	20.08	0	0.00	20.45	9	3,376	0.27%
2020/08/27	0	0.00	15	19.15	19.05	-15	3,209	-0.47%
2020/08/26	0	0.00	13	18.73	19.50	-13	3,200	-0.41%
2020/08/25	0	0.00	1	18.90	18.70	-1	3,153	-0.03%
2020/08/21	2	18.80	0	0.00	18.90	2	3,077	0.06%
2020/08/20	1	18.70	0	0.00	18.65	1	3,028	0.03%
2020/08/19	97	21.51	85	20.54	20.70	12	2,986	0.40%
2020/08/18	4	20.50	3	21.13	21.15	1	2,624	0.04%
2020/08/14	0	0.00	2	19.20	19.10	-2	2,428	-0.08%
2020/08/12	0	0.00	1	18.90	19.20	-1	2,342	-0.04%
2020/08/10	0	0.00	1	18.75	18.55	-1	2,181	-0.05%
2020/08/06	2	18.30	0	0.00	17.85	2	2,173	0.09%
2020/08/05	1	18.50	4	18.48	18.60	-3	2,165	-0.14%
2020/08/04	3	18.35	0	0.00	18.35	3	2,099	0.14%
2020/07/28	1	17.10	4	17.10	16.90	-3	2,245	-0.13%
2020/07/27	0	0.00	4	17.60	17.40	-4	2,321	-0.17%
2020/07/23	1	18.90	0	0.00	18.70	1	2,335	0.04%
2020/07/22	0	0.00	4	18.85	19.00	-4	2,319	-0.17%
2020/07/21	38	19.40	57	19.39	19.30	-19	2,253	-0.84%
2020/07/20	0	0.00	2	18.70	18.70	-2	1,918	-0.10%
2020/07/15	1	18.15	0	0.00	17.90	1	1,847	0.05%
2020/07/13	0	0.00	10	18.52	18.35	-10	1,729	-0.58%
2020/07/01	0	0.00	15	17.47	17.35	-15	1,428	-1.05%
2020/06/08	0	0.00	6	18.55	17.95	-6	1,367	-0.44%
2020/06/05	6	18.30	0	0.00	18.20	6	1,342	0.45%
2020/06/02	0	0.00	1	17.45	17.40	-1	1,220	-0.08%
2020/06/01	1	17.45	0	0.00	17.35	1	1,209	0.08%
2020/05/28	1	17.15	0	0.00	17.15	1	1,204	0.08%
2020/05/08	2	17.80	0	0.00	17.00	2	1,725	0.12%
2020/05/05	1	18.00	0	0.00	18.05	1	1,949	0.05%
2020/04/30	0	0.00	6	18.00	18.20	-6	2,029	-0.30%
2020/04/16	0	0.00	1	14.45	14.50	-1	1,939	-0.05%
2020/04/15	1	14.95	0	0.00	14.85	1	1,942	0.05%
2020/04/10	0	0.00	0.1	13.20	13.25	-0.1	2,001	-0.01%
2020/04/07	1	12.70	0	0.00	12.80	1	2,180	0.05%
2020/03/20	0	0.00	32	11.28	11.50	-32	2,232	-1.43%
2020/03/19	0	0.00	98	10.83	10.80	-98	2,212	-4.43%
2020/03/18	6	12.40	200	12.30	11.95	-194	2,194	-8.84%	大賣/鉅額交易
2020/03/17	20	12.60	0	0.00	12.25	20	2,182	0.92%
2020/03/16	0	0.00	10	13.80	13.05	-10	2,170	-0.46%
2020/03/13	20	13.12	0	0.00	13.80	20	2,156	0.93%
2020/03/12	0	0.00	1	15.20	14.40	-1	2,128	-0.05%
2020/03/03	100	18.07	0	0.00	17.90	100	2,015	4.96%
2020/03/02	100	17.56	0	0.00	17.70	100	1,996	5.01%
2020/02/26	125	18.96	25	19.16	18.80	100	1,906	5.24%	大買/
2020/02/20	0	0.00	2	20.13	19.70	-2	1,812	-0.11%
2020/02/19	2	19.60	7	19.50	19.45	-5	1,702	-0.29%
2020/02/14	5	19.30	0	0.00	19.10	5	1,557	0.32%
2020/02/13	17	19.74	1	19.55	19.00	16	1,531	1.04%
2020/02/12	0	0.00	10	19.80	19.70	-10	1,487	-0.67%
2020/02/11	3	19.10	1	19.25	19.85	2	1,418	0.14%
2020/02/10	8	19.20	1	20.30	18.80	7	1,343	0.52%
2020/02/07	0	0.00	2	19.20	18.50	-2	1,185	-0.17%
2020/02/06	4	19.03	1	18.85	19.10	3	1,151	0.26%
2020/02/05	3	18.67	4	18.96	19.35	-1	1,052	-0.10%
2020/01/17	0	0.00	1	17.20	17.20	-1	788	-0.13%
2020/01/13	0	0.00	2	17.30	17.30	-2	743	-0.27%
2020/01/08	2	17.68	0	0.00	17.50	2	703	0.28%
2020/01/07	0	0.00	10	17.65	17.30	-10	679	-1.47%
2020/01/06	1	18.30	0	0.00	18.00	1	644	0.16%
2019/12/30	10	16.70	0	0.00	16.60	10	358	2.79%
2019/12/09	0	0.00	18	15.69	15.65	-18	387	-4.65%
2019/12/04	17	15.44	0	0.00	15.40	17	392	4.34%
2019/11/21	1	15.75	0	0.00	15.65	1	388	0.26%
2019/11/05	0	0.00	1	15.80	15.70	-1	358	-0.28%
2019/10/23	3	15.60	0	0.00	15.50	3	385	0.78%
2019/09/16	0	0.00	3	16.25	16.25	-3	241	-1.24%
2019/08/19	0	0.00	12	15.30	15.20	-12	229	-5.23%
2019/08/08	11	14.99	0	0.00	15.00	11	231	4.75%
2019/08/07	1	15.05	0	0.00	15.05	1	231	0.43%
2019/07/04	1	14.80	0	0.00	14.95	1	258	0.39%
2019/06/17	24	14.95	0	0.00	14.90	24	297	8.07%
2019/05/22	3	14.65	0	0.00	14.65	3	611	0.49%
2019/04/17	0	0.00	1	18.30	18.30	-1	838	-0.12%
2019/04/15	0	0.00	2	17.85	17.90	-2	849	-0.24%
2019/03/12	0	18.50	0	0.00	18.50	0	1,347	0.00%
2019/03/08	0	0.00	3	18.35	18.30	-3	1,414	-0.21%
2019/03/06	0	0.00	3	19.02	19.00	-3	1,420	-0.21%
2019/03/05	0	0.00	2	19.25	19.10	-2	1,430	-0.14%
2019/03/04	0	0.00	2	19.15	19.10	-2	1,439	-0.14%
2019/02/27	10	20.01	1	20.40	19.30	9	1,452	0.62%
2019/02/22	0	0.00	1	19.20	18.90	-1	1,445	-0.07%
2019/01/11	2	18.88	2	18.75	18.60	0	1,387	0.00%
2018/12/26	0	0.00	3	18.52	17.75	-3	1,259	-0.24%
2018/12/25	3	18.45	3	18.55	18.30	0	1,235	0.00%
2018/12/18	1	17.15	0	0.00	17.15	1	1,106	0.09%
2018/12/12	1	18.75	0	0.00	18.70	1	1,041	0.10%
2018/12/11	0	0.00	1	18.95	18.75	-1	1,026	-0.10%
2018/12/06	1	17.70	0	0.00	17.40	1	929	0.11%
2018/12/03	3	18.15	10	18.35	18.50	-7	773	-0.90%
2018/11/23	10	17.15	0	0.00	17.35	10	665	1.50%
2018/11/19	0	0.00	3	16.33	16.45	-3	485	-0.62%
2018/10/23	1	15.50	0	0.00	15.50	1	477	0.21%
2018/10/22	1	15.35	1	16.15	16.10	0	475	0.00%
2018/09/14	1	19.50	0	0.00	19.60	1	1,107	0.09%
2018/08/31	1	20.70	0	0.00	20.85	1	2,254	0.04%
2018/08/23	1	20.35	0	0.00	20.35	1	2,436	0.04%
2018/08/14	0	0.00	1	20.25	20.55	-1	2,599	-0.04%
2018/08/13	1	19.80	0	0.00	19.80	1	2,603	0.04%
2018/08/10	1	21.55	0	0.00	21.65	1	2,564	0.04%
2018/08/06	0	0.00	2	22.70	22.70	-2	2,598	-0.08%
2018/07/31	0	0.00	1	22.75	22.60	-1	2,646	-0.04%
2018/07/30	1	22.15	0	0.00	22.35	1	2,678	0.04%
2018/07/25	0	0.00	1	23.35	23.30	-1	2,644	-0.04%
2018/07/20	1	22.95	0	0.00	22.95	1	2,622	0.04%
2018/07/19	1	23.35	0	0.00	23.40	1	2,622	0.04%
2018/07/13	0	0.00	2	25.20	25.40	-2	2,611	-0.08%
2018/07/05	1	24.30	1	24.25	23.15	0	2,400	0.00%
2018/07/04	1	24.50	0	0.00	24.15	1	2,398	0.04%
2018/07/03	0	0.00	4	26.10	24.50	-4	2,392	-0.17%
2018/06/27	6	25.00	2	24.48	24.80	4	2,361	0.17%
2018/06/21	3	25.20	0	0.00	24.90	3	2,327	0.13%
2018/06/20	0	0.00	1	24.60	24.50	-1	2,319	-0.04%
2018/06/19	1	26.25	2	26.75	25.30	-1	2,297	-0.04%
2018/06/15	0	0.00	2	27.88	27.00	-2	2,283	-0.09%
2018/06/14	0	0.00	17	28.30	27.20	-17	2,265	-0.75%
2018/06/13	3	28.88	1	27.70	27.85	2	2,215	0.09%
2018/06/12	5	27.85	13	27.51	29.50	-8	2,090	-0.38%
2018/06/11	112	28.37	114	27.64	27.50	-2	1,835	-0.11%	大買/大賣/
2018/06/08	3	26.00	32	27.35	27.35	-29	1,631	-1.78%
2018/06/07	1	24.35	1	24.55	24.90	0	1,526	0.00%
2018/06/04	0	0.00	3	23.45	23.35	-3	1,727	-0.17%
2018/05/29	3	23.17	0	0.00	23.10	3	1,795	0.17%
2018/05/28	3	23.38	0	0.00	23.45	3	1,796	0.17%
2018/05/25	0	0.00	4	24.00	23.65	-4	1,795	-0.22%
2018/05/24	0	0.00	2	23.85	23.45	-2	1,776	-0.11%
2018/05/11	0	0.00	2	22.45	22.00	-2	1,911	-0.10%
2018/05/10	0	0.00	5	22.45	22.30	-5	1,953	-0.26%
2018/05/08	7	21.71	0	0.00	21.30	7	1,930	0.36%
2018/05/07	0	0.00	5	20.80	21.60	-5	1,943	-0.26%
2018/05/02	10	20.78	0	0.00	20.60	10	2,105	0.47%
2018/04/30	5	20.55	0	0.00	20.55	5	2,110	0.24%
2018/04/26	2	20.20	0	0.00	20.30	2	2,109	0.09%
2018/04/24	7	20.39	0	0.00	20.20	7	2,084	0.34%
2018/04/11	1	23.60	0	0.00	23.50	1	2,090	0.05%
2018/04/09	3	23.20	0	0.00	23.30	3	2,103	0.14%
2018/04/02	8	23.96	0	0.00	23.80	8	2,099	0.38%
2018/03/31	0	0.00	1	24.80	24.30	-1	2,112	-0.05%
2018/03/29	0	0.00	1	24.00	23.50	-1	2,055	-0.05%
2018/03/28	2	23.90	0	0.00	23.70	2	2,051	0.10%
2018/03/27	1	24.15	3	24.25	24.40	-2	2,053	-0.10%
2018/03/23	4	22.90	0	0.00	23.10	4	2,039	0.20%
2018/03/22	2	23.80	0	0.00	23.70	2	2,039	0.10%
2018/03/21	2	24.40	8	24.40	24.45	-6	2,034	-0.29%
2018/03/20	7	23.55	0	0.00	23.55	7	2,007	0.35%
2018/03/19	0	0.00	20	24.56	24.20	-20	2,029	-0.99%
2018/03/16	1	24.95	0	0.00	24.55	1	2,030	0.05%
2018/03/15	5	25.35	0	0.00	25.15	5	2,021	0.25%
2018/03/14	4	25.61	10	25.47	25.50	-6	2,026	-0.30%
2018/03/12	1	24.30	0	0.00	24.65	1	1,932	0.05%
2018/03/09	20	25.09	11	25.27	25.00	9	1,901	0.47%
2018/03/08	3	23.85	11	23.85	23.85	-8	1,687	-0.47%
2018/03/06	0	0.00	6	22.03	22.15	-6	1,717	-0.35%
2018/03/05	0	0.00	2	21.30	21.20	-2	1,689	-0.12%
2018/02/27	2	21.50	2	21.85	21.30	0	1,809	0.00%
2018/02/23	1	21.65	0	0.00	21.50	1	1,892	0.05%
2018/02/21	4	20.05	0	0.00	20.10	4	2,161	0.19%
2018/02/12	7	18.64	2	18.90	19.00	5	2,518	0.20%
2018/02/09	8	18.67	0	0.00	18.65	8	2,805	0.29%
2018/02/08	2	21.20	2	21.55	20.65	0	2,810	0.00%
2018/02/06	21	21.76	2	21.80	21.00	19	2,803	0.68%
2018/02/05	4	22.90	2	23.50	23.30	2	2,826	0.07%
2018/02/02	2	24.65	9	23.94	23.70	-7	2,854	-0.25%
2018/02/01	10	22.99	0	0.00	23.95	10	2,890	0.35%
2018/01/26	3	23.27	7	23.03	24.55	-4	3,259	-0.12%
2018/01/25	0	0.00	4	22.68	22.35	-4	3,209	-0.12%
2018/01/23	4	22.43	0	0.00	22.10	4	3,364	0.12%
2018/01/22	2	22.50	2	22.80	22.55	0	3,449	0.00%
2018/01/17	4	22.55	4	23.03	22.45	0	4,017	0.00%
2018/01/16	0	0.00	2	22.80	22.90	-2	4,281	-0.05%
2018/01/10	6	22.37	4	22.23	22.50	2	4,988	0.04%
2018/01/09	4	22.10	0	0.00	22.05	4	5,172	0.08%