精星 (8183)-台新-建北券商分點個股進出

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
43.65
漲跌
▲0.45
漲幅
+1.04%
成交量
429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

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

精星 (8183)籌碼相關－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	0	0.00	4	42.55	42.90	-4	458	-0.87%
2024/05/21	2	42.50	2	42.30	42.25	0	478	0.00%
2024/04/30	1	44.95	1	44.05	44.00	0	478	0.00%
2024/04/25	1	42.50	0	0.00	42.30	1	453	0.22%
2024/04/24	1	42.45	5.5	42.15	42.25	-4.5	446	-1.01%
2024/04/22	0	0.00	0.5	44.25	43.55	-0.5	414	-0.13%
2024/04/16	0	44.30	11	44.92	44.15	-11	419	-2.62%
2024/04/15	0	46.25	0	0.00	46.10	0	428	0.00%
2024/04/12	0	47.32	0	0.00	47.15	0	421	0.00%
2024/04/10	9	47.45	24	47.32	47.70	-15	419	-3.58%
2024/04/03	0	48.90	0	0.00	48.70	0	416	0.00%
2024/04/01	1	50.00	0	0.00	50.00	1	422	0.24%
2024/03/29	0	49.90	0	0.00	49.00	0	420	0.00%
2024/03/22	0	50.43	0	0.00	49.60	0	422	0.00%
2024/03/21	0	0.00	1	50.20	49.85	-1	425	-0.24%
2024/03/20	1	51.80	0	0.00	50.50	1	420	0.24%
2024/03/15	0	47.50	0	0.00	47.20	0	387	0.00%
2024/03/08	1.5	47.87	0	0.00	47.70	1.5	526	0.29%
2024/03/06	0	50.50	0	0.00	49.85	0	596	0.00%
2024/03/05	1	50.40	1	50.20	50.40	0	616	0.00%
2024/03/04	0	50.43	0	0.00	49.75	0	632	0.00%
2024/03/01	0	49.80	0	0.00	49.60	0	657	0.00%
2024/02/29	1	49.85	0	0.00	49.90	1	673	0.15%
2024/02/23	0	50.70	0	0.00	50.00	0	828	0.00%
2024/02/20	1	49.60	0	0.00	49.45	1	819	0.12%
2024/02/19	1	49.85	0	0.00	49.80	1	819	0.12%
2024/02/16	0	49.30	0	0.00	49.10	0	814	0.00%
2024/02/05	0	47.15	0	0.00	47.00	0	816	0.00%
2024/02/02	0	48.50	0	0.00	48.25	0	813	0.00%
2024/01/26	0	49.30	0	0.00	48.65	0	870	0.00%
2024/01/19	0	49.40	0	0.00	48.50	0	910	0.00%
2024/01/12	0	48.90	0	0.00	48.25	0	986	0.00%
2024/01/09	1	49.40	0	0.00	49.10	1	1,004	0.10%
2024/01/05	0	51.90	0	0.00	51.60	0	1,017	0.00%
2024/01/04	0	0.00	12	51.60	51.60	-12	1,040	-1.15%
2023/12/29	0	52.80	0	0.00	52.70	0	1,047	0.00%
2023/12/22	0	52.80	0	0.00	52.50	0	1,033	0.00%
2023/12/15	0	54.50	0	0.00	54.10	0	1,016	0.00%
2023/12/14	4	54.98	0	0.00	54.90	4	1,026	0.39%
2023/12/12	1	54.60	0	0.00	54.30	1	1,021	0.10%
2023/12/11	0	0.00	2	55.50	55.10	-2	1,015	-0.20%
2023/12/08	2	55.65	1	55.30	55.10	1	1,012	0.10%
2023/12/07	2	57.10	9	55.96	55.90	-7	998	-0.70%
2023/12/06	2	57.70	3	57.50	56.80	-1	981	-0.10%
2023/12/05	2	57.05	101	56.96	57.40	-99	958	-10.33%	大賣/
2023/12/04	111	58.00	0	0.00	58.20	111	895	12.39%	大買/鉅額交易
2023/12/01	1	55.60	4	55.50	55.50	-3	862	-0.35%
2023/11/30	1	56.00	0	0.00	55.70	1	862	0.12%
2023/11/28	1	55.10	3	54.30	55.30	-2	902	-0.22%
2023/11/24	1	54.70	0	0.00	54.90	1	869	0.12%
2023/11/21	0	0.00	1	52.60	52.50	-1	713	-0.14%
2023/11/20	2	52.40	0	0.00	52.40	2	710	0.28%
2023/11/17	2	52.00	0	0.00	51.80	2	706	0.29%
2023/11/10	0	52.00	0	0.00	51.80	0	698	0.00%
2023/11/09	0	0.00	4	53.25	52.50	-4	698	-0.57%
2023/11/08	9	54.20	3	53.00	53.10	6	706	0.85%
2023/11/06	9	54.46	0	0.00	53.80	9	693	1.30%
2023/11/03	0	53.70	3	53.30	53.70	-3	675	-0.44%
2023/10/27	0	52.50	0	0.00	52.50	0	655	0.00%
2023/10/25	0	0.00	1	53.30	53.90	-1	651	-0.15%
2023/10/24	1	54.20	0	0.00	52.60	1	638	0.16%
2023/10/20	0	52.10	0	0.00	52.00	0	633	0.00%
2023/10/13	2	52.70	0	0.00	52.80	2	616	0.32%
2023/10/11	0	0.00	1	51.70	51.60	-1	609	-0.16%
2023/10/06	0	50.10	0	0.00	50.00	0	594	0.00%
2023/10/04	1	49.80	0	0.00	50.10	1	609	0.16%
2023/09/28	0	51.00	0	0.00	49.55	0	621	0.00%
2023/09/21	1	49.95	0	0.00	49.85	1	652	0.15%
2023/09/20	0	0.00	1	50.70	50.60	-1	652	-0.15%
2023/09/15	0	51.00	0	0.00	51.30	0	637	0.00%
2023/09/14	1	51.10	0	0.00	50.90	1	636	0.16%
2023/09/08	1	50.80	0	0.00	50.30	1	651	0.16%
2023/09/07	0	0.00	1	52.00	51.60	-1	655	-0.15%
2023/09/06	4	52.18	3	52.30	52.10	1	649	0.15%
2023/09/05	0	0.00	1	51.60	51.80	-1	616	-0.16%
2023/09/04	0	0.00	2	51.70	52.00	-2	606	-0.33%
2023/09/01	18	50.86	16	51.29	51.40	2	579	0.35%
2023/08/25	0	47.35	1	47.05	47.10	-1	546	-0.18%
2023/08/18	0	47.95	0	0.00	47.25	0	565	0.00%
2023/08/11	2	48.85	0	0.00	48.85	2	569	0.35%
2023/08/07	0	50.10	0	0.00	49.80	0	602	0.00%
2023/08/02	1	50.00	2	50.05	50.00	-1	607	-0.16%
2023/07/28	0	51.30	0	0.00	51.00	0	602	0.00%
2023/07/26	1	53.40	0	0.00	52.90	1	599	0.17%
2023/07/25	9	53.76	0	0.00	53.60	9	592	1.52%
2023/07/21	0	52.90	0	0.00	52.40	0	561	0.00%
2023/07/17	3	52.67	0	0.00	53.30	3	604	0.50%
2023/07/13	0	52.20	2	52.10	51.60	-2	615	-0.32%
2023/07/07	0	52.40	0	0.00	52.20	0	789	0.00%
2023/07/04	10	54.20	10	53.70	53.70	0	979	0.00%
2023/06/30	0	52.40	0	0.00	52.60	0	959	0.00%
2023/06/21	0	53.20	0	0.00	52.50	0	966	0.00%
2023/06/20	0	0.00	2	52.40	52.30	-2	968	-0.21%
2023/06/16	0	53.50	0	0.00	52.60	0	978	0.00%
2023/06/14	1	54.60	0	0.00	53.50	1	968	0.10%
2023/06/13	3	53.90	0	0.00	54.10	3	967	0.31%
2023/06/12	0	0.00	2	52.80	52.90	-2	957	-0.21%
2023/06/09	0	53.30	0	0.00	53.10	0	960	0.00%
2023/06/08	1	53.10	0	0.00	52.70	1	970	0.10%
2023/06/07	0	0.00	1	53.30	53.40	-1	983	-0.10%
2023/06/06	1	53.00	4	52.90	53.00	-3	994	-0.30%
2023/06/05	0	0.00	1	53.70	53.60	-1	998	-0.10%
2023/06/02	1	53.60	0	0.00	53.70	1	1,004	0.10%
2023/06/01	1	53.40	0.2	53.50	53.50	0.8	1,000	0.08%
2023/05/31	0	0.00	0.3	53.70	53.50	-0.3	1,005	-0.03%
2023/05/26	0	53.00	0.4	53.20	52.30	-0.4	1,022	-0.04%
2023/05/23	1	53.80	0	0.00	53.60	1	1,058	0.09%
2023/05/19	0	52.50	0	0.00	52.00	0	1,104	0.00%
2023/05/18	0	0.00	1.2	52.55	52.50	-1.2	1,141	-0.11%
2023/05/17	37	52.59	0.4	53.00	52.20	36.6	1,192	3.07%
2023/05/16	1	51.40	0.6	52.15	51.80	0.4	1,190	0.04%
2023/05/15	0	0.00	10	52.55	51.70	-10	1,184	-0.84%
2023/05/12	0	53.30	0	0.00	53.10	0	1,184	0.00%
2023/05/11	0	0.00	8	53.54	52.60	-8	1,196	-0.67%
2023/05/09	0	0.00	15	53.60	53.60	-15	1,205	-1.24%
2023/05/08	1	54.40	0	0.00	54.20	1	1,216	0.08%
2023/05/05	1	54.50	5	54.30	54.30	-4	1,226	-0.32%
2023/05/04	0	0.00	2.2	54.51	54.80	-2.2	1,250	-0.18%
2023/05/03	3	53.90	2	53.81	53.70	1	1,266	0.08%
2023/04/28	0.1	54.80	0.3	56.50	54.40	-0.2	1,299	-0.02%
2023/04/26	1	52.80	0.2	53.80	53.60	0.8	1,294	0.06%
2023/04/25	1	53.10	4.2	53.23	53.20	-3.2	1,290	-0.25%
2023/04/24	3	54.07	0	0.00	53.80	3	1,281	0.23%
2023/04/21	3	55.50	2	54.65	54.40	1	1,268	0.08%
2023/04/20	1	56.20	1	57.30	56.10	0	1,252	0.00%
2023/04/19	3	57.00	0	0.00	56.30	3	1,242	0.24%
2023/04/18	1	58.40	4	57.95	57.40	-3	1,230	-0.24%
2023/04/17	0	0.00	5	58.96	58.80	-5	1,212	-0.41%
2023/04/14	5	58.76	1	59.10	58.30	4	1,196	0.34%
2023/04/13	1	58.60	0	0.00	58.10	1	1,173	0.09%
2023/04/12	8	59.40	2	59.85	59.10	6	1,133	0.53%
2023/04/11	2	57.95	3	58.40	58.50	-1	1,029	-0.10%
2023/04/10	3	57.00	2	57.10	57.60	1	921	0.11%
2023/04/07	0	55.30	0	0.00	55.10	0	844	0.00%
2023/03/31	0.1	54.30	0	0.00	53.90	0.1	838	0.01%
2023/03/17	0	53.70	0	0.00	53.50	0	920	0.00%
2023/03/15	0	0.00	1	54.30	54.10	-1	995	-0.10%
2023/03/10	1	55.78	4	54.70	54.80	-3	1,081	-0.27%
2023/03/03	0	56.30	0	0.00	55.60	0	1,196	0.00%
2023/02/24	0	56.80	1	55.90	55.90	-1	1,210	-0.08%
2023/02/22	1	56.20	0	0.00	56.10	1	1,209	0.08%
2023/02/20	0	0.00	3	58.30	57.80	-3	1,216	-0.25%
2023/02/17	1	58.60	1	58.10	58.50	0	1,207	0.00%
2023/02/16	1	58.00	0	0.00	57.90	1	1,202	0.08%
2023/02/15	11	56.68	10	57.00	57.50	1	1,201	0.08%
2023/02/13	1	55.10	0	0.00	55.30	1	1,201	0.08%
2023/02/10	0	55.80	0	0.00	54.50	0	1,230	0.00%
2023/02/03	0	57.00	0	0.00	56.50	0	1,273	0.00%
2023/02/01	0	0.00	14	56.39	57.10	-14	1,255	-1.12%
2023/01/31	19	56.03	5	55.80	55.80	14	1,240	1.13%
2023/01/17	2	52.90	0	0.00	52.80	2	1,219	0.16%
2023/01/13	0.1	52.50	0	0.00	52.00	0.1	1,246	0.01%
2023/01/11	0	0.00	1	53.10	53.10	-1	1,273	-0.08%
2023/01/09	0	54.60	0	0.00	54.20	0	1,305	0.00%
2022/12/30	0	53.10	0	0.00	52.80	0	1,456	0.00%
2022/12/28	1	52.80	0	0.00	52.70	1	1,491	0.07%
2022/12/20	2	55.75	2	54.50	53.30	0	1,696	0.00%
2022/12/16	0	56.83	0	0.00	56.40	0	1,718	0.00%
2022/12/13	0	0.00	1	56.90	56.90	-1	1,730	-0.06%
2022/12/09	1	58.59	0	0.00	58.30	1	1,755	0.06%
2022/12/08	6	58.87	5	58.98	59.30	1	1,734	0.06%
2022/12/07	0	0.00	1	56.20	55.70	-1	1,692	-0.06%
2022/12/06	0	0.00	2	58.70	57.80	-2	1,687	-0.12%
2022/12/05	8	59.66	0	0.00	59.50	8	1,694	0.47%
2022/12/02	2	59.60	1	59.20	59.50	1	1,695	0.06%
2022/11/29	2	57.85	0	0.00	58.10	2	1,865	0.11%
2022/11/28	2	58.20	1	58.30	58.00	1	1,920	0.05%
2022/11/25	3	58.57	2	57.80	58.10	1	2,006	0.05%
2022/11/22	1	55.80	20	55.00	55.00	-19	2,366	-0.80%
2022/11/18	11	56.54	2	57.30	56.60	9	2,656	0.34%
2022/11/17	7.5	58.24	2.1	58.19	58.20	5.4	2,659	0.20%
2022/11/15	0	0.00	1	57.00	57.50	-1	2,685	-0.04%
2022/11/14	5	56.70	1	56.70	56.70	4	2,733	0.15%
2022/11/11	1.1	56.49	2	56.30	56.30	-1	2,765	-0.03%
2022/11/10	3.3	56.44	3	56.10	55.90	0.3	2,761	0.01%
2022/11/09	3	57.27	12	57.55	57.00	-9	2,779	-0.32%
2022/11/08	1	57.70	0	58.50	57.10	1	2,810	0.04%
2022/11/07	0.3	57.90	0	0.00	58.00	0.3	2,820	0.01%
2022/11/04	0	57.40	0	0.00	57.40	0	2,860	0.00%
2022/11/03	0.1	56.20	1	56.40	57.30	-0.9	2,935	-0.03%
2022/11/01	0	0.00	2	53.40	55.10	-2	3,006	-0.07%
2022/10/31	3	53.93	0	0.00	53.60	3	3,010	0.10%
2022/10/27	1	52.90	1	53.70	54.30	0	3,068	0.00%
2022/10/26	1	52.40	0	0.00	52.00	1	3,203	0.03%
2022/10/20	0	53.30	0	0.00	53.50	0	3,290	0.00%
2022/10/19	0	0.00	3	55.10	54.80	-3	3,334	-0.09%
2022/10/18	3	56.90	0	0.00	56.10	3	3,350	0.09%
2022/10/14	0	56.70	1	56.60	56.60	-1	3,414	-0.03%
2022/10/13	0	53.30	10	55.61	53.00	-10	3,438	-0.29%
2022/10/12	1	57.00	0	0.00	56.90	1	3,439	0.03%
2022/10/11	0	57.90	0	0.00	57.40	0	3,473	0.00%
2022/10/07	5	61.89	5	60.10	59.90	0	3,543	0.00%
2022/10/05	1	59.70	1	59.50	58.30	0	3,555	0.00%
2022/10/04	1	58.40	0	0.00	59.30	1	3,573	0.03%
2022/09/30	0	55.50	0	0.00	55.70	0	3,675	0.00%
2022/09/29	2	55.15	0	0.00	55.50	2	3,732	0.05%
2022/09/28	1	56.96	0	0.00	54.00	1	3,746	0.03%
2022/09/26	8	57.76	0	0.00	56.50	8	3,739	0.21%
2022/09/23	0	60.40	0	0.00	60.30	0	3,763	0.00%
2022/09/19	10	60.30	0	0.00	59.60	10	3,835	0.26%
2022/09/16	0	61.80	0	0.00	61.30	0	3,844	0.00%
2022/09/07	0	62.00	0	0.00	62.20	0	4,061	0.00%
2022/09/06	6	62.58	8	63.88	61.70	-2	4,059	-0.05%
2022/09/05	3	66.80	3	68.20	66.80	0	3,998	0.00%
2022/09/02	4	67.35	4	67.63	67.60	0	3,988	0.00%
2022/09/01	0	0.00	7	67.46	66.90	-7	4,277	-0.16%
2022/08/31	8	66.51	13.3	66.88	67.00	-5.3	4,229	-0.12%
2022/08/30	19.1	68.28	22	67.41	67.50	-2.9	4,282	-0.07%
2022/08/29	9.2	66.87	5	66.80	67.10	4.2	4,095	0.10%
2022/08/26	17	66.71	21	67.24	67.90	-4	4,048	-0.10%
2022/08/25	3	62.57	0	0.00	63.90	3	3,867	0.08%
2022/08/24	5	62.40	5	61.70	61.60	0	3,951	0.00%
2022/08/19	0	63.90	0	0.00	63.50	0	4,641	0.00%
2022/08/17	5	65.60	5	64.10	63.90	0	4,933	0.00%
2022/08/16	0	0.00	1.2	65.30	64.50	-1.2	4,932	-0.02%
2022/08/15	7	64.96	1	64.80	65.10	6	4,910	0.12%
2022/08/12	0	64.60	0	0.00	64.60	0	4,905	0.00%
2022/08/11	0.2	63.80	0	0.00	63.30	0.2	4,915	0.00%
2022/08/09	1	60.20	2	60.75	61.70	-1	4,930	-0.02%
2022/08/08	1	59.30	0	0.00	58.50	1	4,971	0.02%
2022/08/05	1	59.00	0	0.00	59.40	1	4,972	0.02%
2022/08/03	8	56.81	8	57.89	56.70	0	5,094	0.00%
2022/08/02	6	60.47	5	58.04	58.00	1	5,094	0.02%
2022/08/01	3	65.37	3	65.20	64.40	0	5,074	0.00%
2022/07/29	1	64.01	1	64.30	64.20	0	5,079	0.00%
2022/07/28	0	0.00	2	63.80	63.30	-2	5,134	-0.04%
2022/07/27	1	64.20	5	63.68	64.20	-4	5,163	-0.08%
2022/07/26	3	65.50	4	64.75	64.60	-1	5,189	-0.02%
2022/07/25	2	65.60	2.2	65.83	66.50	-0.2	5,201	0.00%
2022/07/22	3	66.80	2	65.55	64.50	1	5,287	0.02%
2022/07/21	1	65.60	1	65.60	65.70	0	5,437	0.00%
2022/07/20	1	66.40	3	64.73	64.30	-2	5,612	-0.04%
2022/07/19	0	0.00	1	65.40	65.40	-1	5,693	-0.02%
2022/07/18	3.2	65.15	0	0.00	65.30	3.2	5,798	0.05%
2022/07/15	9	63.93	7.1	64.19	64.80	1.9	6,115	0.03%
2022/07/14	2.1	61.92	0	0.00	62.50	2.1	6,175	0.03%
2022/07/13	5	61.34	1	61.50	60.30	4	6,449	0.06%
2022/07/12	1	61.70	1	61.60	59.80	0	6,687	0.00%
2022/07/11	3	61.90	3	61.60	62.00	0	6,828	0.00%
2022/07/08	8	62.22	7.2	61.69	61.60	0.8	7,490	0.01%
2022/07/07	5.2	58.19	20	57.30	60.70	-14.8	8,395	-0.18%
2022/07/06	17	55.42	1	54.80	55.30	16	8,777	0.18%
2022/07/05	0	0.00	1	55.20	55.80	-1	9,221	-0.01%
2022/07/04	2	53.45	0	0.00	53.70	2	9,515	0.02%
2022/07/01	0	54.00	1	55.30	54.00	-1	9,539	-0.01%
2022/06/30	0	59.50	0	0.00	59.10	0	9,538	0.00%
2022/06/29	0	0.00	1	61.30	61.40	-1	9,548	-0.01%
2022/06/24	1	60.29	1	59.90	58.70	0	9,838	0.00%
2022/06/23	1	59.80	2	60.80	59.00	-1	9,985	-0.01%
2022/06/22	2	61.40	1	60.60	60.00	1	9,979	0.01%
2022/06/21	20	62.10	0	0.00	63.80	20	9,996	0.20%
2022/06/20	1	63.90	0	0.00	60.90	1	9,971	0.01%
2022/06/17	0	65.40	1	65.80	65.80	-1	9,909	-0.01%
2022/06/16	0	0.00	2	67.90	64.50	-2	9,867	-0.02%
2022/06/15	0	0.00	1	66.60	65.90	-1	9,815	-0.01%
2022/06/14	0	0.00	1	64.80	67.10	-1	9,787	-0.01%
2022/06/13	5	67.04	5	67.26	66.20	0	9,731	0.00%
2022/06/10	87	69.06	88	68.62	68.60	-1	9,675	-0.01%
2022/06/09	1	67.50	0	0.00	67.50	1	9,317	0.01%
2022/06/08	12	67.08	15	66.33	66.90	-3	9,253	-0.03%
2022/06/07	18	65.48	22	65.81	66.60	-4	9,139	-0.04%
2022/06/06	5	64.34	1	64.90	65.00	4	9,048	0.04%
2022/06/02	2	64.40	1	64.20	63.90	1	9,019	0.01%
2022/06/01	4	66.80	4	66.80	65.80	0	8,956	0.00%
2022/05/31	6	66.20	7	66.37	66.00	-1	8,845	-0.01%
2022/05/30	90	66.65	98	66.96	67.10	-8	8,775	-0.09%
2022/05/27	42	65.43	55	64.50	65.60	-13	8,519	-0.15%
2022/05/26	46	63.23	43	63.78	62.40	3	8,117	0.04%
2022/05/25	0	0.00	2	59.70	59.80	-2	7,760	-0.03%
2022/05/24	0	0.00	1	57.80	57.10	-1	7,742	-0.01%
2022/05/23	1	59.10	0	0.00	59.00	1	7,744	0.01%
2022/05/20	2	59.75	1	59.60	59.30	1	7,865	0.01%
2022/05/19	0	0.00	6	57.93	59.50	-6	7,835	-0.08%
2022/05/18	6	59.72	18	60.24	59.00	-12	7,786	-0.15%
2022/05/17	24	57.46	15	56.78	57.80	9	7,683	0.12%
2022/05/16	12	57.03	6	56.73	57.00	6	7,643	0.08%
2022/05/13	3	53.73	0	0.00	53.70	3	7,512	0.04%
2022/05/12	23	54.48	23	54.72	52.70	0	7,495	0.00%
2022/05/11	22	56.49	21	56.84	55.00	1	7,419	0.01%
2022/05/10	3	55.43	2	56.20	56.50	1	7,340	0.01%
2022/05/09	2	61.10	29	62.24	57.30	-27	7,300	-0.37%
2022/05/06	36	61.40	53	61.52	61.60	-17	7,191	-0.24%
2022/05/05	46	63.50	8	63.59	63.50	38	7,146	0.53%
2022/05/04	3	61.83	3	61.53	62.00	0	7,084	0.00%
2022/05/03	2	61.35	2	61.50	61.70	0	7,054	0.00%
2022/04/29	3	63.70	53	64.03	62.40	-50	7,021	-0.71%
2022/04/28	84	63.83	84	64.16	62.70	0	6,981	0.00%
2022/04/27	160	63.84	67	64.09	62.70	93	6,875	1.35%	大買/
2022/04/26	11	67.14	53	65.39	68.00	-42	6,673	-0.63%
2022/04/25	2	64.30	101	64.80	63.60	-99	6,488	-1.53%	大賣/
2022/04/22	3	68.70	2	70.00	67.50	1	6,385	0.02%
2022/04/21	21	72.49	15	72.94	71.50	6	6,297	0.10%
2022/04/20	21	69.56	120	69.36	69.70	-99	5,970	-1.66%	大賣/
2022/04/19	48	70.00	155.1	70.31	69.20	-107.1	5,891	-1.82%	大賣/鉅額交易
2022/04/18	221	69.27	13	69.82	67.40	208	5,820	3.57%	大買/鉅額交易
2022/04/15	13.1	73.44	13	73.89	74.00	0.1	5,625	0.00%
2022/04/14	175	75.57	78	74.61	75.50	97	5,488	1.77%	大買/
2022/04/13	122	73.99	121	73.91	73.60	1	4,810	0.02%	大買/大賣/
2022/04/12	54	70.45	58	71.07	73.20	-4	3,814	-0.10%
2022/04/11	34	68.30	32	68.28	66.60	2	3,420	0.06%
2022/04/08	3	65.87	9	66.07	66.50	-6	3,033	-0.20%
2022/04/07	1	61.60	4	63.05	60.50	-3	2,749	-0.11%
2022/04/01	0	60.90	0	0.00	62.70	0	2,840	0.00%
2022/03/31	0	0.00	5	62.00	61.80	-5	3,164	-0.16%
2022/03/30	18	62.67	17	62.52	62.20	1	3,560	0.03%
2022/03/29	21	64.09	27	63.37	62.30	-6	3,528	-0.17%
2022/03/28	16	61.53	14	62.01	63.20	2	3,308	0.06%
2022/03/24	6	59.03	6	59.45	59.70	0	3,156	0.00%
2022/03/16	5	53.10	0	0.00	52.20	5	3,595	0.14%
2022/03/11	0	0.00	3	54.70	54.10	-3	4,009	-0.07%
2022/03/09	3	53.40	0	0.00	53.50	3	4,394	0.07%
2022/02/24	0	0.00	1	54.40	54.30	-1	8,038	-0.01%
2022/02/22	11	59.18	10	58.44	57.80	1	8,484	0.01%
2022/02/21	10	57.40	10	56.80	56.80	0	8,570	0.00%
2022/02/08	1	56.20	0	0.00	57.40	1	9,285	0.01%
2022/01/21	0	0.00	1	54.70	54.40	-1	9,649	-0.01%
2022/01/20	0	0.00	2	56.40	57.00	-2	9,886	-0.02%
2022/01/19	2	57.15	1	57.70	57.30	1	9,961	0.01%
2022/01/18	1	58.20	1	59.50	58.10	0	9,997	0.00%
2022/01/17	0	0.00	1	57.60	57.80	-1	10,002	-0.01%
2022/01/14	2	57.25	8	56.16	56.00	-6	9,985	-0.06%
2022/01/13	4	60.33	1	59.30	59.30	3	9,945	0.03%
2022/01/12	1	61.50	3	61.30	60.10	-2	9,908	-0.02%
2022/01/11	11	63.23	14	63.29	62.10	-3	9,860	-0.03%
2022/01/10	0	0.00	2	60.35	61.30	-2	9,615	-0.02%
2022/01/07	4	59.65	1	61.40	58.20	3	9,535	0.03%
2022/01/06	1	60.50	0	0.00	60.80	1	9,486	0.01%
2022/01/05	0	0.00	8	61.00	60.70	-8	9,463	-0.08%
2022/01/04	21	61.60	12	61.94	61.10	9	9,427	0.10%
2022/01/03	1	61.00	0	0.00	61.00	1	9,315	0.01%
2021/12/29	2	63.65	12	63.76	63.80	-10	9,202	-0.11%
2021/12/28	16	65.28	61.1	65.60	64.30	-45.1	9,157	-0.49%
2021/12/27	81	67.28	24	66.75	65.30	57	9,033	0.63%
2021/12/24	23	67.84	23	69.26	70.90	0	8,684	0.00%
2021/12/23	1	64.50	2	64.10	64.50	-1	8,269	-0.01%
2021/12/17	0	0.00	60	63.00	63.10	-60	8,136	-0.74%
2021/12/16	5	66.00	8	66.21	65.30	-3	8,079	-0.04%
2021/12/15	76	67.28	109	65.25	65.70	-33	8,003	-0.41%	大賣/
2021/12/14	0	0.00	28	63.98	63.30	-28	7,806	-0.36%
2021/12/13	21	66.29	4	66.48	65.60	17	7,737	0.22%
2021/12/10	8	67.30	5	67.56	67.50	3	7,674	0.04%
2021/12/09	13	67.55	5	68.24	66.90	8	7,595	0.11%
2021/12/08	7	68.53	9	68.97	67.50	-2	7,499	-0.03%
2021/12/07	32	70.07	15	70.96	69.00	17	7,420	0.23%
2021/12/06	31	70.33	33	70.89	72.20	-2	7,241	-0.03%
2021/12/03	7	68.83	8	70.00	69.70	-1	7,093	-0.01%
2021/12/02	50	71.28	41.2	70.64	69.40	8.8	6,885	0.13%
2021/12/01	23	65.18	41	65.70	68.70	-18	6,133	-0.29%
2021/11/30	28	62.55	13	63.34	62.50	15	5,616	0.27%
2021/11/29	36.2	61.39	38	60.88	61.00	-1.8	5,450	-0.03%
2021/11/26	78	66.49	48	65.70	64.50	30	5,219	0.57%
2021/11/25	4	63.88	6	63.58	63.50	-2	4,685	-0.04%
2021/11/24	69	64.55	102	64.78	64.40	-33	4,526	-0.73%	大賣/
2021/11/23	141	63.86	99	63.62	63.60	42	4,102	1.02%	大買/
2021/11/22	27	58.66	26	60.22	60.90	1	3,228	0.03%
2021/11/18	45	55.69	23	55.63	54.60	22	2,760	0.80%
2021/11/17	12	55.47	6	54.70	54.60	6	2,557	0.23%
2021/11/16	3	53.60	10	52.87	53.30	-7	2,341	-0.30%
2021/11/15	7	48.30	2	48.55	50.90	5	2,004	0.25%
2021/11/09	12	47.13	12	46.79	46.00	0	2,018	0.00%
2021/11/08	1	46.90	10	45.86	46.10	-9	2,002	-0.45%
2021/11/04	9	47.77	1	47.80	47.70	8	2,078	0.38%
2021/11/03	1	47.30	1	47.75	47.30	0	2,143	0.00%
2021/11/02	1	51.40	3	49.07	49.00	-2	2,193	-0.09%
2021/11/01	15	50.72	13	51.50	51.50	2	2,116	0.09%
2021/10/29	6	49.62	7	50.51	49.95	-1	2,034	-0.05%
2021/10/28	10	48.47	7	48.18	48.50	3	1,901	0.16%
2021/10/27	13	44.83	13	45.79	47.05	0	1,658	0.00%
2021/10/26	1	42.40	1	43.45	42.80	0	1,606	0.00%
2021/10/25	10	42.25	11	42.64	42.25	-1	1,633	-0.06%
2021/10/22	0	0.00	2	41.35	41.55	-2	1,666	-0.12%
2021/10/21	0	0.00	1	41.40	41.05	-1	1,746	-0.06%
2021/10/19	1	40.80	0	0.00	40.80	1	1,998	0.05%
2021/10/01	2	38.25	0	0.00	37.80	2	3,540	0.06%
2021/09/28	1	41.00	0	0.00	41.05	1	4,146	0.02%
2021/09/22	0	0.00	1	42.10	41.55	-1	5,392	-0.02%
2021/09/15	3	43.15	3	42.50	42.50	0	5,764	0.00%
2021/09/13	3	44.27	3	43.60	43.60	0	5,814	0.00%
2021/09/06	1	42.50	0	0.00	41.60	1	5,814	0.02%
2021/08/17	3	42.17	0	0.00	41.95	3	6,245	0.05%
2021/08/16	2	43.60	0	0.00	43.40	2	6,256	0.03%
2021/08/13	4	47.41	3	47.32	46.50	1	6,219	0.02%
2021/08/12	2	48.13	2	47.70	48.45	0	6,226	0.00%
2021/08/11	3	49.20	6	48.42	47.95	-3	6,256	-0.05%
2021/08/09	6	53.12	6	52.00	50.80	0	6,225	0.00%
2021/08/06	8	52.25	10	52.55	52.40	-2	6,176	-0.03%
2021/08/05	5	51.18	6	51.70	50.70	-1	6,140	-0.02%
2021/08/02	1	49.70	0	0.00	49.45	1	6,268	0.02%
2021/07/30	2	51.65	3	52.00	50.10	-1	6,300	-0.02%
2021/07/29	2	51.55	3	51.37	51.90	-1	6,386	-0.02%
2021/07/28	1	49.90	0	0.00	49.90	1	6,426	0.02%
2021/07/27	7	53.03	10	51.69	51.70	-3	6,456	-0.05%
2021/07/26	18	54.54	14	54.89	54.50	4	6,436	0.06%
2021/07/23	5	54.04	6	53.10	53.40	-1	6,387	-0.02%
2021/07/22	20	52.88	14	52.48	53.20	6	6,320	0.09%
2021/07/21	3	50.87	2	50.60	50.00	1	6,182	0.02%
2021/07/20	2	49.35	0	0.00	49.10	2	6,134	0.03%
2021/07/19	10	52.20	13	52.12	52.80	-3	6,092	-0.05%
2021/07/16	4	53.48	5	52.82	52.50	-1	6,108	-0.02%
2021/07/15	6	52.80	4	52.88	53.10	2	6,083	0.03%
2021/07/14	18	54.17	20	54.30	53.60	-2	6,087	-0.03%
2021/07/13	23	57.21	28	56.00	53.50	-5	5,965	-0.08%
2021/07/12	18	55.23	14	54.88	55.20	4	5,552	0.07%
2021/07/09	1	52.60	2	52.40	52.00	-1	5,479	-0.02%
2021/07/08	11	54.07	11	53.09	53.10	0	5,582	0.00%
2021/07/07	4	53.78	31	54.03	52.50	-27	5,680	-0.48%
2021/07/06	17	54.50	9	53.61	53.90	8	5,744	0.14%
2021/07/05	77	56.36	66	56.33	55.60	11	6,053	0.18%
2021/07/02	17	53.35	19	53.56	53.70	-2	5,760	-0.03%
2021/07/01	4	53.53	5	52.78	51.80	-1	5,710	-0.02%
2021/06/30	52	54.12	42	52.54	51.70	10	5,613	0.18%
2021/06/29	23	50.71	22	51.48	53.00	1	5,216	0.02%
2021/06/28	10	46.48	9	46.97	48.20	1	4,931	0.02%
2021/06/25	10	45.51	10	45.57	45.20	0	4,869	0.00%
2021/06/24	5	42.95	5	42.65	42.65	0	4,807	0.00%
2021/06/16	1	41.90	0	0.00	41.80	1	6,504	0.02%
2021/06/04	0	0.00	4	43.16	43.30	-4	8,120	-0.05%
2021/06/02	12	45.93	33	46.72	46.00	-21	8,309	-0.25%
2021/06/01	25	43.01	25	43.26	44.85	0	8,976	0.00%
2021/05/17	0	0.00	1	34.00	33.60	-1	10,660	-0.01%
2021/05/13	0	0.00	1	37.35	39.25	-1	11,093	-0.01%
2021/05/12	10	38.48	10	36.50	37.65	0	11,148	0.00%
2021/05/11	0	0.00	1	40.65	40.05	-1	11,112	-0.01%
2021/05/07	0	0.00	1	44.50	47.05	-1	11,149	-0.01%
2021/05/06	1	47.75	0	0.00	44.75	1	11,378	0.01%
2021/05/05	0	0.00	2	46.35	46.30	-2	11,324	-0.02%
2021/05/04	1	42.75	0	0.00	42.85	1	11,257	0.01%
2021/04/29	0	0.00	3	46.35	46.50	-3	11,190	-0.03%
2021/04/28	2	51.00	2	50.65	49.05	0	11,251	0.00%
2021/04/27	2	50.10	1	50.00	49.60	1	11,282	0.01%
2021/04/26	17	51.00	0	0.00	50.90	17	11,428	0.15%
2021/04/23	2	51.50	4	50.60	51.80	-2	11,440	-0.02%
2021/04/22	3	49.15	0	0.00	48.35	3	11,440	0.03%
2021/04/21	0	0.00	2	52.00	52.00	-2	11,443	-0.02%
2021/04/20	6	53.73	5	53.10	52.70	1	11,510	0.01%
2021/04/19	7	53.41	2	52.80	52.80	5	11,599	0.04%
2021/04/16	2	54.10	2	54.40	53.30	0	12,033	0.00%
2021/04/15	1	55.50	6	55.33	53.90	-5	12,196	-0.04%
2021/04/14	4	54.30	9	54.58	54.30	-5	12,283	-0.04%
2021/04/13	26	57.87	30	60.23	54.00	-4	12,165	-0.03%
2021/04/12	16	57.44	18	56.68	57.80	-2	12,098	-0.02%
2021/04/09	38	57.12	24	56.87	55.00	14	11,967	0.12%
2021/04/08	8	51.04	10	52.07	53.60	-2	11,780	-0.02%
2021/04/07	11	48.41	3	47.10	48.75	8	11,697	0.07%
2021/04/06	2	47.00	1	47.65	47.00	1	11,563	0.01%
2021/04/01	1	47.00	0	0.00	46.65	1	11,490	0.01%
2021/03/31	9	45.38	8	45.73	45.65	1	11,387	0.01%
2021/03/30	6	47.57	8	47.07	46.30	-2	11,287	-0.02%
2021/03/29	0	0.00	6	46.63	46.30	-6	11,174	-0.05%
2021/03/26	3	48.28	5	47.79	47.10	-2	11,115	-0.02%
2021/03/24	22	47.22	21	46.88	45.75	1	10,731	0.01%
2021/03/23	9	44.87	7	45.79	44.65	2	10,402	0.02%
2021/03/22	27	46.76	21	47.04	47.30	6	10,138	0.06%
2021/03/19	5	41.52	4	42.49	44.00	1	9,616	0.01%
2021/03/18	59	40.36	55	39.81	40.00	4	9,244	0.04%
2021/03/17	1	39.70	3	39.75	40.00	-2	8,766	-0.02%
2021/03/16	2	36.33	0	0.00	36.40	2	8,468	0.02%
2021/03/15	21	35.70	8	36.21	36.00	13	8,353	0.16%
2021/03/12	11	34.23	10	34.50	34.60	1	8,105	0.01%
2021/03/11	3	32.00	3	32.23	32.20	0	7,787	0.00%
2021/03/10	7	31.86	6	31.64	32.00	1	7,704	0.01%
2021/03/09	4	30.39	13	30.52	30.75	-9	7,531	-0.12%
2021/03/08	1	30.50	10	29.90	29.85	-9	7,595	-0.12%
2021/03/05	195	32.01	201	32.28	30.30	-6	7,445	-0.08%	大買/大賣/
2021/03/04	7	31.14	15	32.03	32.65	-8	6,603	-0.12%
2021/03/03	9	29.79	15	29.69	29.70	-6	6,167	-0.10%
2021/03/02	11	29.18	5	28.99	29.00	6	6,055	0.10%
2021/02/26	28	29.31	31	29.56	29.10	-3	5,976	-0.05%
2021/02/24	5	28.44	2	29.35	28.00	3	5,692	0.05%
2021/02/23	2	28.85	0	0.00	28.60	2	5,610	0.04%
2021/02/22	11	30.43	12	30.46	29.90	-1	5,484	-0.02%
2021/02/19	3	26.98	3.3	28.50	28.50	-0.3	5,051	-0.01%
2021/02/18	2	24.90	15	24.71	25.95	-13	4,792	-0.27%
2021/02/17	0	0.00	4	24.65	24.70	-4	4,662	-0.09%
2021/02/05	10	24.80	10	24.24	23.80	0	4,594	0.00%
2021/02/04	11	24.91	19	24.85	24.70	-8	4,499	-0.18%
2021/02/03	2	24.10	0	0.00	24.60	2	4,052	0.05%
2021/02/02	2	21.25	2	21.85	22.40	0	3,927	0.00%
2021/02/01	3	21.43	0	0.00	21.20	3	3,880	0.08%
2021/01/29	2	23.35	12	23.26	23.00	-10	3,824	-0.26%
2021/01/28	22	24.73	17	24.69	24.15	5	3,743	0.13%
2021/01/27	6	23.51	6	23.33	23.75	0	3,454	0.00%
2021/01/26	0	0.00	2	23.30	22.60	-2	3,390	-0.06%
2021/01/25	2	22.50	0	0.00	22.85	2	3,347	0.06%
2021/01/22	0	0.00	5	23.30	23.45	-5	3,311	-0.15%
2021/01/21	17	23.71	7	23.82	23.80	10	3,261	0.31%
2021/01/20	4	22.58	12	23.14	22.40	-8	3,108	-0.26%
2021/01/19	5	24.64	13	24.18	24.30	-8	3,019	-0.26%
2021/01/18	0	0.00	5	22.61	23.00	-5	2,828	-0.18%
2021/01/15	0	0.00	9	23.16	22.15	-9	2,825	-0.32%
2021/01/14	4	23.30	4	23.08	23.15	0	2,767	0.00%
2021/01/13	13	24.51	12	24.20	23.70	1	2,698	0.04%
2021/01/12	4	23.70	0	0.00	23.75	4	2,586	0.15%
2021/01/11	15	24.67	27	24.50	25.90	-12	2,403	-0.50%
2021/01/08	12	22.18	6	23.73	23.80	6	1,892	0.32%
2021/01/07	2	21.65	13	21.65	21.65	-11	1,690	-0.65%
2021/01/05	4	20.80	2	20.90	20.25	2	1,476	0.14%
2020/12/31	1	20.55	12	20.49	20.15	-11	1,318	-0.83%
2020/12/28	10	19.25	0	0.00	19.15	10	1,015	0.98%
2020/12/24	0	0.00	17	18.85	18.80	-17	999	-1.70%
2020/12/17	0	0.00	3	18.85	18.70	-3	949	-0.32%
2020/12/10	0	0.00	30	19.20	19.05	-30	1,089	-2.75%
2020/12/04	1	19.45	0	0.00	19.65	1	1,086	0.09%
2020/12/03	0	0.00	6	19.68	19.60	-6	1,091	-0.55%
2020/12/02	83	20.42	28	20.14	20.05	55	1,096	5.02%
2020/12/01	4	19.30	4	19.55	19.35	0	962	0.00%
2020/11/26	1	19.15	1	19.40	19.50	0	1,145	0.00%
2020/11/09	0	0.00	1	18.35	18.35	-1	2,210	-0.05%
2020/10/23	1	19.90	0	0.00	19.75	1	2,516	0.04%
2020/10/22	0	0.00	2	18.85	19.30	-2	2,465	-0.08%
2020/10/21	2	18.93	0	0.00	19.10	2	2,462	0.08%
2020/09/29	0	0.00	1	18.00	17.90	-1	3,427	-0.03%
2020/09/21	15	19.70	15	19.56	19.65	0	3,505	0.00%
2020/09/18	1	20.40	2	19.80	19.70	-1	3,495	-0.03%
2020/09/14	0	0.00	2	18.80	18.75	-2	3,364	-0.06%
2020/09/11	1	18.55	1	18.90	18.50	0	3,366	0.00%
2020/09/10	0	0.00	1	19.45	18.75	-1	3,366	-0.03%
2020/09/09	1	19.10	0	0.00	19.25	1	3,433	0.03%
2020/09/04	1	20.45	0	0.00	20.60	1	3,416	0.03%
2020/09/03	1	20.75	1	21.10	21.25	0	3,396	0.00%
2020/09/02	1	21.10	0	0.00	21.00	1	3,374	0.03%
2020/08/31	0	0.00	5	20.34	20.45	-5	3,376	-0.15%
2020/08/28	0	0.00	2	19.35	19.45	-2	3,241	-0.06%
2020/08/27	3	19.10	0	0.00	19.05	3	3,209	0.09%
2020/08/26	1	19.40	11	19.42	19.50	-10	3,200	-0.31%
2020/08/25	0	0.00	2	18.75	18.70	-2	3,153	-0.06%
2020/08/24	4	19.13	2	19.18	18.85	2	3,133	0.06%
2020/08/21	2	19.00	3	19.15	18.90	-1	3,077	-0.03%
2020/08/20	3	18.95	1	20.45	18.65	2	3,028	0.07%
2020/08/19	35	21.54	78	20.75	20.70	-43	2,986	-1.44%
2020/08/18	1	20.60	6	20.96	21.15	-5	2,624	-0.19%
2020/08/17	3	19.20	1	19.30	19.25	2	2,445	0.08%
2020/08/14	0	0.00	3	19.13	19.10	-3	2,428	-0.12%
2020/08/13	10	19.00	2	19.20	18.80	8	2,389	0.33%
2020/08/12	9	18.27	6	18.99	19.20	3	2,342	0.13%
2020/08/11	59	18.78	2	18.50	18.40	57	2,284	2.49%
2020/08/10	1	18.05	2	18.45	18.55	-1	2,181	-0.05%
2020/08/05	6	18.60	18	18.51	18.60	-12	2,165	-0.55%
2020/08/04	13	18.30	0	0.00	18.35	13	2,099	0.62%
2020/07/27	2	17.43	0	0.00	17.40	2	2,321	0.09%
2020/07/22	2	18.65	6	18.80	19.00	-4	2,319	-0.17%
2020/07/21	10	19.70	13	19.62	19.30	-3	2,253	-0.13%
2020/07/17	0	0.00	2	18.05	17.50	-2	1,886	-0.11%
2020/07/15	0	0.00	2	18.15	17.90	-2	1,847	-0.11%
2020/07/14	44	18.99	51	19.08	18.05	-7	1,850	-0.38%
2020/07/13	11	18.49	6	18.28	18.35	5	1,729	0.29%
2020/07/10	1	17.75	11	17.65	17.50	-10	1,714	-0.58%
2020/07/09	7	18.40	4	17.95	18.00	3	1,714	0.17%
2020/07/08	37	19.01	16	19.37	19.10	21	1,666	1.26%
2020/07/07	23	18.42	24	18.31	18.55	-1	1,508	-0.07%
2020/06/12	2	16.55	0	0.00	16.65	2	1,355	0.15%
2020/06/09	2	18.35	0	0.00	17.65	2	1,367	0.15%
2020/06/05	3	18.90	0	0.00	18.20	3	1,342	0.22%
2020/06/04	0	0.00	1	17.75	17.65	-1	1,217	-0.08%
2020/05/29	0	0.00	1	17.40	17.40	-1	1,188	-0.08%
2020/05/26	0	0.00	1	17.70	17.90	-1	1,272	-0.08%
2020/05/21	0	0.00	2	17.45	17.70	-2	1,289	-0.16%
2020/05/20	1	17.20	0	0.00	17.20	1	1,296	0.08%
2020/05/08	1	17.10	0	0.00	17.00	1	1,725	0.06%
2020/05/05	0	0.00	2	18.55	18.05	-2	1,949	-0.10%
2020/05/04	0	0.00	3	18.65	18.40	-3	2,071	-0.14%
2020/04/30	5	18.01	7	18.16	18.20	-2	2,029	-0.10%
2020/04/29	0	0.00	4	16.36	16.55	-4	1,954	-0.20%
2020/04/27	0	0.00	1	14.70	14.65	-1	1,914	-0.05%
2020/04/23	0	0.00	3	14.25	14.10	-3	1,916	-0.16%
2020/04/22	2	13.90	3	13.88	14.05	-1	1,920	-0.05%
2020/04/21	5	14.23	3	14.30	13.75	2	1,923	0.10%
2020/04/20	1	14.50	0	0.00	14.55	1	1,942	0.05%
2020/04/17	0	0.00	9	14.90	14.50	-9	1,950	-0.46%
2020/04/16	4	14.63	0	0.00	14.50	4	1,939	0.21%
2020/04/15	4	14.65	9	14.66	14.85	-5	1,942	-0.26%
2020/04/14	0	0.00	3	14.00	13.95	-3	1,906	-0.16%
2020/04/13	1	13.10	0	0.00	13.10	1	1,922	0.05%
2020/04/10	2	13.25	0	0.00	13.25	2	2,001	0.10%
2020/04/09	5	13.32	0	0.00	13.15	5	2,064	0.24%
2020/04/08	0	0.00	4	13.34	13.45	-4	2,145	-0.19%
2020/04/07	2	12.70	0	0.00	12.80	2	2,180	0.09%
2020/04/06	1	12.30	0	0.00	12.50	1	2,187	0.05%
2020/04/01	0	0.00	1	12.45	12.35	-1	2,196	-0.05%
2020/03/31	1	12.60	0	0.00	12.30	1	2,224	0.04%
2020/03/27	0	0.00	3	12.73	12.65	-3	2,278	-0.13%
2020/03/26	0	0.00	1	12.40	12.40	-1	2,266	-0.04%
2020/03/24	0	0.00	3	11.20	11.25	-3	2,249	-0.13%
2020/03/23	17	10.48	0	0.00	10.45	17	2,242	0.76%
2020/03/20	0	0.00	6	11.74	11.50	-6	2,232	-0.27%
2020/03/19	10	10.88	0	0.00	10.80	10	2,212	0.45%
2020/03/13	9	13.09	2	13.80	13.80	7	2,156	0.32%
2020/03/12	1	14.20	0	0.00	14.40	1	2,128	0.05%
2020/03/10	2	16.18	0	0.00	16.20	2	2,083	0.10%
2020/02/27	1	17.40	0	0.00	17.35	1	1,960	0.05%
2020/02/26	0	0.00	1	19.10	18.80	-1	1,906	-0.05%
2020/02/25	1	18.90	0	0.00	18.75	1	1,885	0.05%
2020/02/24	0	0.00	3	18.98	19.00	-3	1,866	-0.16%
2020/02/21	0	0.00	4	19.73	19.55	-4	1,839	-0.22%
2020/02/20	0	0.00	18	19.99	19.70	-18	1,812	-0.99%
2020/02/19	4	19.50	3	19.45	19.45	1	1,702	0.06%
2020/02/18	5	18.75	2	18.65	18.70	3	1,619	0.19%
2020/02/17	0	0.00	9	18.89	18.60	-9	1,582	-0.57%
2020/02/14	3	19.32	6	19.20	19.10	-3	1,557	-0.19%
2020/02/13	4	19.48	3	19.70	19.00	1	1,531	0.07%
2020/02/12	5	20.00	0	0.00	19.70	5	1,487	0.34%
2020/02/11	9	19.47	1	19.75	19.85	8	1,418	0.56%
2020/02/10	4	19.21	3	19.23	18.80	1	1,343	0.07%
2020/02/07	0	0.00	2	18.65	18.50	-2	1,185	-0.17%
2020/02/06	0	0.00	10	19.05	19.10	-10	1,151	-0.87%
2020/02/05	15	18.35	87	18.44	19.35	-72	1,052	-6.84%
2020/02/04	15	17.74	9	17.68	17.60	6	886	0.68%
2020/02/03	0	0.00	17	15.72	16.85	-17	843	-2.01%
2020/01/31	23	16.27	13	16.28	16.30	10	833	1.20%
2020/01/30	7	15.52	0	0.00	15.45	7	819	0.85%
2020/01/17	2	17.20	0	0.00	17.20	2	788	0.25%
2020/01/15	0	0.00	2	17.50	17.65	-2	777	-0.26%
2020/01/14	66	17.86	0	0.00	17.65	66	774	8.52%
2020/01/13	0	0.00	2	17.10	17.30	-2	743	-0.27%
2020/01/10	0	0.00	1	17.30	17.25	-1	733	-0.14%
2020/01/09	10	17.80	6	17.88	17.25	4	725	0.55%
2020/01/08	2	17.55	3	17.72	17.50	-1	703	-0.14%
2020/01/07	1	17.60	1	17.45	17.30	0	679	0.00%
2020/01/06	36	18.16	15	18.08	18.00	21	644	3.26%
2020/01/03	10	17.45	18	17.78	18.15	-8	563	-1.42%
2020/01/02	10	17.40	10	17.75	17.75	0	496	0.00%
2019/12/31	4	17.40	6	17.16	16.80	-2	406	-0.49%
2019/12/26	10	16.75	10	16.80	16.80	0	332	0.00%
2019/12/25	27	16.52	36	16.76	16.80	-9	303	-2.96%
2019/12/24	3	15.75	0	0.00	15.85	3	248	1.21%
2019/12/20	4	15.55	0	0.00	15.70	4	245	1.63%
2019/12/19	4	15.50	0	0.00	15.60	4	251	1.59%
2019/12/13	15	15.48	0	0.00	15.40	15	334	4.49%
2019/12/12	3	15.65	0	0.00	15.65	3	370	0.81%
2019/11/04	0	0.00	10	15.80	15.85	-10	359	-2.78%
2019/10/31	0	0.00	2	16.03	15.70	-2	364	-0.55%
2019/10/30	0	0.00	2	15.88	15.85	-2	355	-0.56%
2019/10/25	3	15.43	0	0.00	15.40	3	371	0.81%
2019/10/09	5	15.35	0	0.00	15.35	5	376	1.33%
2019/10/02	0	0.00	2	16.30	16.30	-2	371	-0.54%
2019/09/18	3	16.82	1	16.90	17.00	2	326	0.61%
2019/09/17	2	16.43	0	0.00	16.40	2	280	0.71%
2019/09/16	1	15.80	1	15.95	16.25	0	241	0.00%
2019/08/21	0	0.00	2	15.78	15.65	-2	238	-0.84%
2019/08/14	0	0.00	2	14.80	14.80	-2	231	-0.86%
2019/07/26	10	15.85	10	15.65	15.65	0	212	0.00%
2019/07/25	0	0.00	4	15.00	15.55	-4	206	-1.94%
2019/06/05	0	0.00	1	13.75	13.75	-1	312	-0.32%
2019/05/27	1	13.85	0	0.00	13.80	1	531	0.19%
2019/05/02	10	16.50	0	0.00	16.50	10	741	1.35%
2019/04/25	0	0.00	2	17.45	17.45	-2	733	-0.27%
2019/04/15	2	17.75	0	0.00	17.90	2	849	0.24%
2019/03/20	10	18.40	0	0.00	18.35	10	1,115	0.90%
2019/03/12	2	18.65	2	18.55	18.50	0	1,347	0.00%
2019/03/04	10	19.18	15	19.12	19.10	-5	1,439	-0.35%
2019/02/27	10	19.74	4	20.36	19.30	6	1,452	0.41%
2019/02/26	3	19.25	1	18.50	19.25	2	1,396	0.14%
2019/02/22	0	0.00	1	19.20	18.90	-1	1,445	-0.07%
2019/02/13	0	0.00	10	18.98	19.15	-10	1,376	-0.73%
2019/01/25	2	18.00	3	18.10	18.10	-1	1,368	-0.07%
2019/01/18	3	18.10	2	17.95	17.95	1	1,382	0.07%
2019/01/17	10	18.10	0	0.00	18.05	10	1,385	0.72%
2019/01/11	10	19.05	2	18.90	18.60	8	1,387	0.58%
2019/01/08	3	17.55	3	17.45	17.45	0	1,286	0.00%
2018/12/27	3	18.15	3	18.00	17.95	0	1,269	0.00%
2018/12/25	9	18.71	9	18.47	18.30	0	1,235	0.00%
2018/12/22	2	17.05	0	0.00	17.15	2	1,141	0.18%
2018/12/19	3	17.30	3	17.10	17.10	0	1,112	0.00%
2018/12/13	1	19.60	0	0.00	18.65	1	1,082	0.09%
2018/12/10	0	0.00	2	18.30	18.50	-2	967	-0.21%
2018/11/28	0	0.00	1	17.10	17.15	-1	716	-0.14%
2018/11/23	0	0.00	1	17.35	17.35	-1	665	-0.15%
2018/11/21	2	16.70	2	17.05	16.90	0	567	0.00%
2018/11/19	0	0.00	11	16.34	16.45	-11	485	-2.27%
2018/11/13	2	14.10	2	14.40	14.45	0	412	0.00%
2018/11/12	3	15.10	1	14.90	14.65	2	408	0.49%
2018/11/09	5	14.65	0	0.00	14.55	5	407	1.23%
2018/11/07	8	14.28	4	14.55	14.55	4	406	0.98%
2018/10/26	2	13.55	0	0.00	13.50	2	464	0.43%
2018/10/16	0	0.00	10	15.45	15.45	-10	538	-1.86%
2018/10/08	6	17.08	9	16.46	16.35	-3	604	-0.50%
2018/10/04	0	0.00	2	18.98	18.70	-2	815	-0.25%
2018/10/03	3	19.10	0	0.00	19.00	3	823	0.36%
2018/09/25	4	18.70	4	18.85	18.85	0	972	0.00%
2018/09/20	5	18.90	5	19.05	19.05	0	1,022	0.00%
2018/09/10	0	0.00	12	18.77	18.70	-12	1,249	-0.96%
2018/09/06	5	20.30	5	20.25	20.25	0	1,341	0.00%
2018/09/04	15	20.35	5	20.67	20.65	10	1,780	0.56%
2018/09/03	5	20.55	5	20.50	20.40	0	2,131	0.00%
2018/08/29	3	20.55	3	20.80	20.80	0	2,391	0.00%
2018/08/27	10	20.80	0	0.00	20.75	10	2,412	0.41%
2018/08/22	5	20.10	5	20.25	20.35	0	2,442	0.00%
2018/08/15	0	0.00	3	20.20	20.20	-3	2,588	-0.12%
2018/08/14	3	19.85	6	20.55	20.55	-3	2,599	-0.12%
2018/08/13	6	20.33	0	0.00	19.80	6	2,603	0.23%
2018/08/10	0	0.00	1	22.25	21.65	-1	2,564	-0.04%
2018/07/30	3	22.30	3	22.35	22.35	0	2,678	0.00%
2018/07/25	6	22.99	6	23.40	23.30	0	2,644	0.00%
2018/07/23	0	0.00	10	22.80	22.80	-10	2,611	-0.38%
2018/07/16	4	24.70	0	0.00	24.40	4	2,658	0.15%
2018/07/13	21	25.09	28	25.30	25.40	-7	2,611	-0.27%
2018/07/09	2	22.80	0	0.00	22.70	2	2,417	0.08%
2018/07/04	10	24.70	10	24.15	24.15	0	2,398	0.00%
2018/07/03	30	25.88	32	25.82	24.50	-2	2,392	-0.08%
2018/07/02	2	25.25	2	25.40	24.70	0	2,327	0.00%
2018/06/29	0	0.00	1	24.50	24.25	-1	2,296	-0.04%
2018/06/27	7	24.80	0	0.00	24.80	7	2,361	0.30%
2018/06/26	11	24.61	4	24.70	24.80	7	2,336	0.30%
2018/06/21	9	25.39	13	25.20	24.90	-4	2,327	-0.17%
2018/06/19	14	25.39	2	25.45	25.30	12	2,297	0.52%
2018/06/15	16	27.98	17	27.93	27.00	-1	2,283	-0.04%
2018/06/14	6	27.74	8	27.65	27.20	-2	2,265	-0.09%
2018/06/13	16	29.00	6	28.51	27.85	10	2,215	0.45%
2018/06/12	72	28.60	73	29.03	29.50	-1	2,090	-0.05%
2018/06/11	31	28.15	10	27.95	27.50	21	1,835	1.14%
2018/06/07	20	24.25	41	24.65	24.90	-21	1,526	-1.38%
2018/06/06	0	0.00	3	23.70	23.55	-3	1,485	-0.20%
2018/06/04	0	0.00	10	23.40	23.35	-10	1,727	-0.58%
2018/05/31	11	23.68	0	0.00	23.50	11	1,812	0.61%
2018/05/29	5	23.28	0	0.00	23.10	5	1,795	0.28%
2018/05/28	19	23.69	10	23.45	23.45	9	1,796	0.50%
2018/05/25	12	24.33	3	24.60	23.65	9	1,795	0.50%
2018/05/24	14	23.05	19	23.44	23.45	-5	1,776	-0.28%
2018/05/21	9	22.53	0	0.00	22.35	9	1,767	0.51%
2018/05/16	1	22.10	10	22.00	22.05	-9	1,887	-0.48%
2018/05/15	10	22.85	10	22.40	22.05	0	1,903	0.00%
2018/05/14	5	22.65	15	22.65	22.80	-10	1,928	-0.52%
2018/04/26	10	20.70	10	20.00	20.30	0	2,109	0.00%
2018/04/24	10	20.15	10	20.50	20.20	0	2,084	0.00%
2018/04/23	10	23.20	0	0.00	22.35	10	2,038	0.49%
2018/04/20	0	0.00	3	23.55	23.45	-3	2,033	-0.15%
2018/04/19	10	23.40	7	23.40	23.40	3	2,034	0.15%
2018/04/13	0	0.00	10	23.45	23.35	-10	2,067	-0.48%
2018/04/12	10	23.35	0	0.00	23.20	10	2,081	0.48%
2018/04/11	0	0.00	10	23.65	23.50	-10	2,090	-0.48%
2018/04/10	10	23.35	0	0.00	23.60	10	2,099	0.48%
2018/03/30	0	0.00	6	24.55	24.60	-6	2,073	-0.29%
2018/03/27	10	24.40	0	0.00	24.40	10	2,053	0.49%
2018/03/19	0	0.00	7	24.40	24.20	-7	2,029	-0.34%
2018/03/16	1	24.55	15	24.79	24.55	-14	2,030	-0.69%
2018/03/15	3	25.18	0	0.00	25.15	3	2,021	0.15%
2018/03/14	29	25.77	15	25.91	25.50	14	2,026	0.69%
2018/03/12	1	24.75	29	24.29	24.65	-28	1,932	-1.45%
2018/03/09	18	25.18	4	25.31	25.00	14	1,901	0.74%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/03/06	7	22.10	2	22.53	22.15	5	1,717	0.29%
2018/03/02	4	21.23	0	0.00	21.20	4	1,731	0.23%
2018/02/27	1	21.50	17	21.45	21.30	-16	1,809	-0.88%
2018/02/23	4	21.48	1	21.70	21.50	3	1,892	0.16%
2018/02/22	13	20.73	0	0.00	20.40	13	2,041	0.64%
2018/02/21	11	19.65	16	19.98	20.10	-5	2,161	-0.23%
2018/02/12	0	0.00	7	19.00	19.00	-7	2,518	-0.28%
2018/02/09	20	18.79	15	18.60	18.65	5	2,805	0.18%
2018/02/08	0	0.00	1	20.65	20.65	-1	2,810	-0.04%
2018/02/06	1	21.00	6	21.18	21.00	-5	2,803	-0.18%
2018/02/05	7	23.29	1	23.30	23.30	6	2,826	0.21%
2018/02/02	18	24.45	1	23.70	23.70	17	2,854	0.60%
2018/01/30	0	0.00	1	24.00	23.10	-1	3,051	-0.03%
2018/01/29	1	23.80	0	0.00	23.80	1	3,293	0.03%
2018/01/26	11	23.88	2	24.55	24.55	9	3,259	0.28%
2018/01/11	0	0.00	200	22.09	22.05	-200	4,757	-4.20%	大賣/鉅額交易
2018/01/02	0	0.00	3	23.23	23.70	-3	6,114	-0.05%