精星 (8183)-凱基-科園券商分點個股進出

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
41.35
漲跌
▲0.60
漲幅
+1.47%
成交量
773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(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-科園券商分點個股進出

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-科園券商分點個股進出
凱基-科園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
2024/11/22	1	41.95	1	41.65	41.35	0	720	0.00%
2024/11/21	0	0.00	2	40.95	40.75	-2	709	-0.28%
2024/11/20	2	40.48	0	0.00	40.35	2	706	0.28%
2024/11/15	1	41.10	0	0.00	40.95	1	697	0.14%
2024/11/08	3	41.23	3	40.80	40.60	0	651	0.00%
2024/10/30	0.1	40.25	0	0.00	39.70	0.1	635	0.02%
2024/10/28	5	46.24	0	0.00	44.75	5	540	0.93%
2024/10/25	0	0.00	0.4	46.68	46.90	-0.4	477	-0.09%
2024/10/09	2	42.70	2	41.78	42.05	0	370	0.00%
2024/08/20	1	36.55	1	36.35	36.35	0	280	0.00%
2024/07/26	0.3	38.60	0	0.00	38.60	0.3	300	0.09%
2024/07/16	0	0.00	1	42.30	42.25	-1	336	-0.30%
2024/07/04	1	43.65	0	0.00	43.65	1	366	0.27%
2024/04/30	3.1	44.11	0	0.00	44.00	3.1	478	0.64%
2024/04/16	0.1	45.00	0	0.00	44.15	0.1	419	0.03%
2024/03/29	0	0.00	10	49.60	49.00	-10	420	-2.38%
2024/03/26	4	49.10	0	0.00	48.65	4	421	0.95%
2024/03/20	0.2	50.98	0	0.00	50.50	0.2	420	0.04%
2024/03/14	0	48.00	0	0.00	47.45	0	394	0.00%
2024/03/08	0	0.00	1	47.75	47.70	-1	526	-0.19%
2024/02/23	10	50.60	0	0.00	50.00	10	828	1.21%
2024/02/22	4	49.05	0	0.00	49.05	4	816	0.49%
2024/02/16	0	0.00	1	49.05	49.10	-1	814	-0.12%
2024/01/12	0	0.00	1	48.25	48.25	-1	986	-0.10%
2024/01/11	0	0.00	1.2	48.63	48.70	-1.2	987	-0.12%
2024/01/10	0	0.00	1	48.40	48.35	-1	996	-0.10%
2023/12/19	1	53.20	0	0.00	52.90	1	1,025	0.10%
2023/12/06	6	57.80	4	56.90	56.80	2	981	0.20%
2023/12/05	1	56.80	1	57.20	57.40	0	958	0.00%
2023/12/04	0	0.00	5	56.62	58.20	-5	895	-0.56%
2023/11/29	1	55.70	0	0.00	55.40	1	872	0.11%
2023/11/28	0	0.00	0	55.00	55.30	0	902	0.00%
2023/11/27	1	53.61	0	0.00	53.60	1	880	0.12%
2023/10/25	0	0.00	1	52.70	53.90	-1	651	-0.15%
2023/10/24	1	54.30	0	0.00	52.60	1	638	0.16%
2023/09/04	0	0.00	1	50.60	52.00	-1	606	-0.16%
2023/09/01	1	50.60	0	0.00	51.40	1	579	0.17%
2023/07/24	0	0.00	1	53.00	53.20	-1	570	-0.18%
2023/06/21	0	0.00	0	52.30	52.50	0	966	0.00%
2023/06/16	0	0.00	1	52.70	52.60	-1	978	-0.10%
2023/06/06	1	52.90	0	0.00	53.00	1	994	0.10%
2023/05/08	0	0.00	2	54.40	54.20	-2	1,216	-0.16%
2023/04/25	1	53.30	0	0.00	53.20	1	1,290	0.08%
2023/04/24	0	0.00	2	53.90	53.80	-2	1,281	-0.16%
2023/04/20	1	56.30	0	0.00	56.10	1	1,252	0.08%
2023/04/19	1	56.60	1	57.80	56.30	0	1,242	0.00%
2023/04/18	1	58.80	2	57.30	57.40	-1	1,230	-0.08%
2023/04/17	0.1	59.00	0	0.00	58.80	0.1	1,212	0.01%
2023/04/14	1	58.90	0	0.00	58.30	1	1,196	0.08%
2023/04/13	2	58.50	0	0.00	58.10	2	1,173	0.17%
2023/04/12	3	59.83	2	59.05	59.10	1	1,133	0.09%
2023/04/10	2.2	56.47	1	56.90	57.60	1.2	921	0.13%
2023/03/10	0.1	55.90	0	0.00	54.80	0.1	1,081	0.01%
2023/02/23	0	0.00	1	57.10	56.80	-1	1,199	-0.08%
2023/02/21	1	57.00	0	0.00	56.90	1	1,215	0.08%
2023/02/15	1	57.20	0	0.00	57.50	1	1,201	0.08%
2022/12/02	0	0.00	1	59.20	59.50	-1	1,695	-0.06%
2022/11/25	0	0.00	2	58.35	58.10	-2	2,006	-0.10%
2022/11/18	2	57.95	0	0.00	56.60	2	2,656	0.08%
2022/11/17	0	0.00	3	58.13	58.20	-3	2,659	-0.11%
2022/11/16	1	57.10	5	57.50	57.50	-4	2,665	-0.15%
2022/11/11	0	0.00	2	55.35	56.30	-2	2,765	-0.07%
2022/11/10	2	55.75	0	0.00	55.90	2	2,761	0.07%
2022/11/07	1	58.00	0	0.00	58.00	1	2,820	0.04%
2022/11/02	0	0.00	2	56.05	56.00	-2	3,001	-0.07%
2022/10/13	4	55.90	0	0.00	53.00	4	3,438	0.12%
2022/10/04	0	0.00	2	59.10	59.30	-2	3,573	-0.06%
2022/10/03	4	57.00	4	57.15	57.50	0	3,582	0.00%
2022/09/30	6	52.38	13	53.42	55.70	-7	3,675	-0.19%
2022/09/29	0	0.00	3	55.83	55.50	-3	3,732	-0.08%
2022/09/28	8	56.05	0	0.00	54.00	8	3,746	0.21%
2022/09/26	0	0.00	21	58.72	56.50	-21	3,739	-0.56%
2022/09/20	1	61.50	0	0.00	62.10	1	3,807	0.03%
2022/09/19	0	60.00	2	60.80	59.60	-2	3,835	-0.05%
2022/09/15	1	63.80	1	62.70	62.70	0	3,874	0.00%
2022/09/13	1	64.00	2	64.30	63.80	-1	3,959	-0.03%
2022/09/12	2	63.85	0	0.00	64.00	2	4,009	0.05%
2022/09/08	1	62.80	0	0.00	63.40	1	4,031	0.02%
2022/09/07	3	62.20	0	0.00	62.20	3	4,061	0.07%
2022/09/06	13	64.76	9	63.11	61.70	4	4,059	0.10%
2022/09/05	2	67.95	3	67.77	66.80	-1	3,998	-0.03%
2022/09/02	1	67.40	1	67.00	67.60	0	3,988	0.00%
2022/09/01	2	66.55	2	67.40	66.90	0	4,277	0.00%
2022/08/31	3	66.37	1	66.30	67.00	2	4,229	0.05%
2022/08/30	8	67.33	3	67.17	67.50	5	4,282	0.12%
2022/08/29	15	65.83	1	65.50	67.10	14	4,095	0.34%
2022/08/26	3	67.07	4	67.58	67.90	-1	4,048	-0.02%
2022/08/25	4	63.18	4	62.20	63.90	0	3,867	0.00%
2022/08/24	4	61.90	0	0.00	61.60	4	3,951	0.10%
2022/08/22	0	0.00	13	61.98	61.30	-13	4,272	-0.30%
2022/08/19	12	63.60	0	0.00	63.50	12	4,641	0.26%
2022/08/18	0	0.00	12	63.80	64.70	-12	4,942	-0.24%
2022/08/16	1	65.40	5	65.80	64.50	-4	4,932	-0.08%
2022/08/15	12	64.90	180	65.30	65.10	-168	4,910	-3.42%	大賣/鉅額交易
2022/08/12	0	0.00	1	62.80	64.60	-1	4,905	-0.02%
2022/08/10	1	64.10	3	62.66	63.40	-2	4,972	-0.04%
2022/08/09	3	61.23	0	0.00	61.70	3	4,930	0.06%
2022/08/05	0	0.00	2	58.80	59.40	-2	4,972	-0.04%
2022/08/04	2	57.60	4	56.90	57.60	-2	5,022	-0.04%
2022/08/03	3	57.13	0	0.00	56.70	3	5,094	0.06%
2022/08/02	26	61.94	196	61.99	58.00	-170	5,094	-3.34%	大賣/鉅額交易
2022/08/01	273	64.62	286	64.30	64.40	-13	5,074	-0.26%	大買/大賣/
2022/07/29	199	64.23	17	63.92	64.20	182	5,079	3.58%	大買/鉅額交易
2022/07/26	5	65.30	0	0.00	64.60	5	5,189	0.10%
2022/07/22	0	0.00	1	64.80	64.50	-1	5,287	-0.02%
2022/07/20	4	65.78	7	65.57	64.30	-3	5,612	-0.05%
2022/07/19	4	65.50	4	65.15	65.40	0	5,693	0.00%
2022/07/18	4	65.23	10	65.00	65.30	-6	5,798	-0.10%
2022/07/15	9	64.30	0	64.60	64.80	9	6,115	0.15%
2022/07/08	2	62.90	5	62.00	61.60	-3	7,490	-0.04%
2022/07/07	19	58.03	15	57.83	60.70	4	8,395	0.05%
2022/07/06	5	54.80	5	55.00	55.30	0	8,777	0.00%
2022/07/05	1	55.00	0	0.00	55.80	1	9,221	0.01%
2022/07/04	11	54.19	10	53.70	53.70	1	9,515	0.01%
2022/06/27	5	61.90	5	62.10	62.20	0	9,604	0.00%
2022/06/24	5	59.95	9	59.64	58.70	-4	9,838	-0.04%
2022/06/23	14	59.66	20	59.76	59.00	-6	9,985	-0.06%
2022/06/22	4	60.90	0	0.00	60.00	4	9,979	0.04%
2022/06/21	6	63.80	6	63.98	63.80	0	9,996	0.00%
2022/06/20	20	61.48	0	0.00	60.90	20	9,971	0.20%
2022/06/17	0	0.00	5	63.90	65.80	-5	9,909	-0.05%
2022/06/16	8	67.03	8	67.46	64.50	0	9,867	0.00%
2022/06/14	5	65.66	17	66.86	67.10	-12	9,787	-0.12%
2022/06/13	12	66.90	1	66.80	66.20	11	9,731	0.11%
2022/06/10	3	68.90	2	69.95	68.60	1	9,675	0.01%
2022/06/09	0	0.00	0.7	67.48	67.50	-0.7	9,317	-0.01%
2022/06/08	3	66.90	3	66.90	66.90	0	9,253	0.00%
2022/06/07	0	0.00	0.1	66.00	66.60	-0.1	9,139	0.00%
2022/06/06	3	64.50	3	64.90	65.00	0	9,048	0.00%
2022/06/01	5	66.10	5	66.30	65.80	0	8,956	0.00%
2022/05/31	5	66.70	5	67.10	66.00	0	8,845	0.00%
2022/05/30	16.4	66.00	16	66.33	67.10	0.4	8,775	0.00%
2022/05/26	11	63.10	15	63.51	62.40	-4	8,117	-0.05%
2022/05/25	0	0.00	5	59.20	59.80	-5	7,760	-0.06%
2022/05/24	20	57.45	0	0.00	57.10	20	7,742	0.26%
2022/05/23	11	59.44	12	59.75	59.00	-1	7,744	-0.01%
2022/05/20	0	0.00	1	59.90	59.30	-1	7,865	-0.01%
2022/05/19	17	57.54	30	57.93	59.50	-13	7,835	-0.17%
2022/05/18	6	59.83	12	59.05	59.00	-6	7,786	-0.08%
2022/05/16	14	56.44	14	57.27	57.00	0	7,643	0.00%
2022/05/09	10	58.10	23	57.88	57.30	-13	7,300	-0.18%
2022/05/05	0	0.00	1	64.00	63.50	-1	7,146	-0.01%
2022/05/04	0	0.00	15	62.40	62.00	-15	7,084	-0.21%
2022/05/03	15	61.70	1	61.10	61.70	14	7,054	0.20%
2022/04/29	10	63.85	15	63.68	62.40	-5	7,021	-0.07%
2022/04/28	16	63.76	12	64.06	62.70	4	6,981	0.06%
2022/04/27	23	63.73	21	63.74	62.70	2	6,875	0.03%
2022/04/26	35	65.70	45	66.91	68.00	-10	6,673	-0.15%
2022/04/25	22	64.98	16	65.38	63.60	6	6,488	0.09%
2022/04/22	33	69.98	25	70.15	67.50	8	6,385	0.13%
2022/04/21	74	73.42	109.1	72.14	71.50	-35.1	6,297	-0.56%	大賣/
2022/04/20	32	68.97	29	69.15	69.70	3	5,970	0.05%
2022/04/19	135	70.61	120	70.75	69.20	15	5,891	0.25%	大買/大賣/
2022/04/18	60	68.95	59	68.33	67.40	1	5,820	0.02%
2022/04/15	10	73.50	19.5	73.52	74.00	-9.5	5,625	-0.17%
2022/04/14	145	75.05	118	74.76	75.50	27	5,488	0.49%	大買/大賣/
2022/04/13	48	74.09	48	74.22	73.60	0	4,810	0.00%
2022/04/12	50	70.40	53	70.80	73.20	-3	3,814	-0.08%
2022/04/11	27	67.37	25	68.38	66.60	2	3,420	0.06%
2022/03/30	10	63.26	10	63.79	62.20	0	3,560	0.00%
2022/03/29	0	0.00	1	62.90	62.30	-1	3,528	-0.03%
2022/03/28	4	60.70	8	62.25	63.20	-4	3,308	-0.12%
2022/03/25	0	0.00	1	60.00	59.20	-1	3,167	-0.03%
2022/03/24	154	59.10	180	59.45	59.70	-26	3,156	-0.82%	大買/大賣/
2022/03/15	2	52.80	0	0.00	51.80	2	3,713	0.05%
2022/03/11	24	54.30	1	55.30	54.10	23	4,009	0.57%
2022/03/08	1	52.00	0	0.00	52.20	1	5,159	0.02%
2022/02/15	0	0.00	7	55.13	54.10	-7	9,226	-0.08%
2022/02/14	2	54.50	0	0.00	54.00	2	9,233	0.02%
2022/02/11	1	56.30	0	0.00	56.20	1	9,242	0.01%
2022/02/10	4	57.30	0	0.00	56.70	4	9,265	0.04%
2022/02/09	1	57.60	1	57.90	57.90	0	9,275	0.00%
2022/02/07	0	0.00	1	55.30	55.20	-1	9,302	-0.01%
2022/01/26	0	0.00	2	54.00	53.60	-2	9,346	-0.02%
2022/01/25	2	53.70	0	0.00	53.20	2	9,462	0.02%
2022/01/24	0	0.00	2	54.70	55.90	-2	9,534	-0.02%
2022/01/21	4	54.65	5	55.26	54.40	-1	9,649	-0.01%
2022/01/18	1	59.20	0	0.00	58.10	1	9,997	0.01%
2022/01/12	0	0.00	1	60.40	60.10	-1	9,908	-0.01%
2022/01/11	1	62.50	0	0.00	62.10	1	9,860	0.01%
2022/01/10	0	0.00	9	59.67	61.30	-9	9,615	-0.09%
2022/01/07	21	59.39	22	59.31	58.20	-1	9,535	-0.01%
2022/01/06	11	60.64	16	60.84	60.80	-5	9,486	-0.05%
2022/01/05	3	60.43	0	0.00	60.70	3	9,463	0.03%
2022/01/04	3	60.93	0	0.00	61.10	3	9,427	0.03%
2022/01/03	5	61.42	5	60.35	61.00	0	9,315	0.00%
2021/12/29	2	63.75	2	63.55	63.80	0	9,202	0.00%
2021/12/28	6	65.32	2	66.10	64.30	4	9,157	0.04%
2021/12/27	16.1	67.10	17	67.96	65.30	-1	9,033	-0.01%
2021/12/24	10	67.91	8	70.50	70.90	2	8,684	0.02%
2021/12/23	1	64.00	0	0.00	64.50	1	8,269	0.01%
2021/12/17	0	0.00	0.1	63.30	63.10	-0.1	8,136	0.00%
2021/12/16	0	0.00	2	66.80	65.30	-2	8,079	-0.02%
2021/12/15	3.1	66.64	1	67.40	65.70	2.1	8,003	0.03%
2021/12/14	2	63.70	0	0.00	63.30	2	7,806	0.03%
2021/12/13	0	0.00	2	65.95	65.60	-2	7,737	-0.03%
2021/12/10	3	67.83	5	66.14	67.50	-2	7,674	-0.03%
2021/12/09	2	68.70	1	68.30	66.90	1	7,595	0.01%
2021/12/08	1	67.50	0	0.00	67.50	1	7,499	0.01%
2021/12/07	3	70.00	0	0.00	69.00	3	7,420	0.04%
2021/12/06	0	0.00	1	68.70	72.20	-1	7,241	-0.01%
2021/12/03	3	69.33	2	70.20	69.70	1	7,093	0.01%
2021/12/02	2	71.45	1	71.60	69.40	1	6,885	0.01%
2021/12/01	0	0.00	2	67.42	68.70	-2	6,133	-0.03%
2021/11/30	0	0.00	4	63.00	62.50	-4	5,616	-0.07%
2021/11/29	1	61.00	1	59.00	61.00	0	5,450	0.00%
2021/11/26	2	65.24	12	65.22	64.50	-10	5,219	-0.19%
2021/11/25	2	63.65	3	63.73	63.50	-1	4,685	-0.02%
2021/11/24	21	64.04	8	64.40	64.40	13	4,526	0.29%
2021/11/23	12	63.77	20	62.89	63.60	-8	4,102	-0.20%
2021/11/22	12	56.02	0	0.00	60.90	12	3,228	0.37%
2021/11/19	0	0.00	4	54.90	55.40	-4	2,843	-0.14%
2021/11/18	5	56.52	5	57.10	54.60	0	2,760	0.00%
2021/11/17	0	0.00	3	55.20	54.60	-3	2,557	-0.12%
2021/11/16	39	54.33	32	53.95	53.30	7	2,341	0.30%
2021/11/15	10	47.05	0	0.00	50.90	10	2,004	0.50%
2021/11/05	0	0.00	6	47.09	46.65	-6	2,043	-0.29%
2021/11/04	6	47.99	0	0.00	47.70	6	2,078	0.29%
2021/11/03	3	47.00	3	48.65	47.30	0	2,143	0.00%
2021/11/02	0	0.00	1	47.90	49.00	-1	2,193	-0.05%
2021/11/01	1	50.60	2	50.25	51.50	-1	2,116	-0.05%
2021/10/29	1	49.90	0	0.00	49.95	1	2,034	0.05%
2021/10/28	1	47.50	0	0.00	48.50	1	1,901	0.05%
2021/10/27	0	0.00	2	47.05	47.05	-2	1,658	-0.12%
2021/10/06	2	38.00	0	0.00	37.20	2	3,258	0.06%
2021/10/01	0	0.00	1	37.80	37.80	-1	3,540	-0.03%
2021/09/29	0	0.00	20	40.20	39.15	-20	3,749	-0.53%
2021/09/10	20	43.75	0	0.00	44.10	20	5,819	0.34%
2021/09/09	0	0.00	1	42.00	42.30	-1	5,797	-0.02%
2021/09/08	2	42.73	1	42.50	41.60	1	5,814	0.02%
2021/08/27	0	0.00	1	44.35	44.30	-1	5,937	-0.02%
2021/08/24	0	0.00	1	46.00	44.25	-1	6,162	-0.02%
2021/08/20	5	43.58	5	43.20	43.70	0	6,178	0.00%
2021/08/18	1	43.75	0	0.00	44.40	1	6,187	0.02%
2021/08/17	5	42.10	5	44.65	41.95	0	6,245	0.00%
2021/08/16	0	0.00	3	42.90	43.40	-3	6,256	-0.05%
2021/08/13	0	0.00	1	48.15	46.50	-1	6,219	-0.02%
2021/08/12	1	47.55	0	0.00	48.45	1	6,226	0.02%
2021/08/11	0	0.00	4	48.36	47.95	-4	6,256	-0.06%
2021/08/10	1	50.60	3	51.37	50.70	-2	6,224	-0.03%
2021/08/09	7	52.51	3	52.67	50.80	4	6,225	0.06%
2021/08/06	1	51.50	1	52.20	52.40	0	6,176	0.00%
2021/07/29	5	52.00	0	0.00	51.90	5	6,386	0.08%
2021/07/28	1	48.30	1	49.55	49.90	0	6,426	0.00%
2021/07/27	1	51.90	0	0.00	51.70	1	6,456	0.02%
2021/07/23	2	53.35	2	53.25	53.40	0	6,387	0.00%
2021/07/22	2	52.65	0	0.00	53.20	2	6,320	0.03%
2021/07/21	1	49.90	9	49.18	50.00	-8	6,182	-0.13%
2021/07/16	0	0.00	1	53.60	52.50	-1	6,108	-0.02%
2021/07/15	0	0.00	2	51.80	53.10	-2	6,083	-0.03%
2021/07/14	13	53.87	13	53.59	53.60	0	6,087	0.00%
2021/07/13	4	57.33	4	60.18	53.50	0	5,965	0.00%
2021/07/12	0	0.00	1	54.70	55.20	-1	5,552	-0.02%
2021/07/09	0	0.00	1	52.30	52.00	-1	5,479	-0.02%
2021/07/08	1	53.00	1	53.00	53.10	0	5,582	0.00%
2021/07/07	4	53.70	1	53.00	52.50	3	5,680	0.05%
2021/07/06	16	54.77	13	53.49	53.90	3	5,744	0.05%
2021/07/05	10	56.86	5	56.92	55.60	5	6,053	0.08%
2021/07/02	1	53.30	2	54.05	53.70	-1	5,760	-0.02%
2021/07/01	1	52.30	1	53.20	51.80	0	5,710	0.00%
2021/06/30	12	55.08	8	53.28	51.70	4	5,613	0.07%
2021/06/29	6	50.95	5	52.28	53.00	1	5,216	0.02%
2021/06/28	0	0.00	3	46.77	48.20	-3	4,931	-0.06%
2021/06/25	0	0.00	3	45.38	45.20	-3	4,869	-0.06%
2021/06/24	0	0.00	3	42.70	42.65	-3	4,807	-0.06%
2021/06/21	0	0.00	1	40.55	40.25	-1	5,428	-0.02%
2021/06/17	0	0.00	7	43.40	43.30	-7	6,157	-0.11%
2021/06/08	3	44.32	0	0.00	42.60	3	7,884	0.04%
2021/06/04	0	0.00	1	44.80	43.30	-1	8,120	-0.01%
2021/06/02	3	46.72	1	45.40	46.00	2	8,309	0.02%
2021/06/01	0	0.00	5	44.70	44.85	-5	8,976	-0.06%
2021/05/28	2	40.65	0	0.00	40.55	2	9,482	0.02%
2021/05/25	5	41.30	0	0.00	40.90	5	9,802	0.05%
2021/05/20	0	0.00	1	36.75	36.80	-1	10,309	-0.01%
2021/05/19	1	39.20	0	0.00	38.80	1	10,537	0.01%
2021/05/18	0	0.00	1	36.05	36.95	-1	10,627	-0.01%
2021/05/12	0	0.00	2	37.80	37.65	-2	11,148	-0.02%
2021/05/06	3	45.38	0	0.00	44.75	3	11,378	0.03%
2021/05/05	0	0.00	30	47.10	46.30	-30	11,324	-0.26%
2021/05/04	0	0.00	1	42.20	42.85	-1	11,257	-0.01%
2021/05/03	1	47.55	1	48.05	45.90	0	11,200	0.00%
2021/04/29	1	47.55	10	46.55	46.50	-9	11,190	-0.08%
2021/04/28	1	49.30	0	0.00	49.05	1	11,251	0.01%
2021/04/26	30	51.30	2	51.30	50.90	28	11,428	0.25%
2021/04/23	4	50.40	5	49.10	51.80	-1	11,440	-0.01%
2021/04/22	5	52.40	10	50.75	48.35	-5	11,440	-0.04%
2021/04/20	0	0.00	1	54.50	52.70	-1	11,510	-0.01%
2021/04/16	0	53.80	0	0.00	53.30	0	12,033	0.00%
2021/04/15	1	55.80	1	56.80	53.90	0	12,196	0.00%
2021/04/14	11	54.98	1	53.20	54.30	10	12,283	0.08%
2021/04/13	0	0.00	1	55.80	54.00	-1	12,165	-0.01%
2021/04/12	8	57.09	2	56.50	57.80	6	12,098	0.05%
2021/04/09	29	57.06	29	56.35	55.00	0	11,967	0.00%
2021/04/08	2	53.20	12	53.35	53.60	-10	11,780	-0.08%
2021/04/07	7	48.39	1	48.50	48.75	6	11,697	0.05%
2021/04/06	1	47.05	0	0.00	47.00	1	11,563	0.01%
2021/04/01	0	0.00	2	45.80	46.65	-2	11,490	-0.02%
2021/03/31	0	0.00	1	45.65	45.65	-1	11,387	-0.01%
2021/03/30	3	48.05	0	0.00	46.30	3	11,287	0.03%
2021/03/29	0	0.00	2	46.30	46.30	-2	11,174	-0.02%
2021/03/26	14	48.38	2.1	47.55	47.10	11.9	11,115	0.11%
2021/03/25	3.1	46.41	5	45.95	47.05	-1.9	10,893	-0.02%
2021/03/24	10	46.86	3.6	46.71	45.75	6.4	10,731	0.06%
2021/03/23	3.3	46.61	4	45.60	44.65	-0.7	10,402	-0.01%
2021/03/22	7.3	46.66	8	46.61	47.30	-0.7	10,138	-0.01%
2021/03/19	4	41.74	4	43.84	44.00	0	9,616	0.00%
2021/03/18	33	39.96	32	40.00	40.00	1	9,244	0.01%
2021/03/17	3	38.00	4	39.88	40.00	-1	8,766	-0.01%
2021/03/16	2	36.00	3	35.62	36.40	-1	8,468	-0.01%
2021/03/15	20	35.06	41	36.39	36.00	-21	8,353	-0.25%
2021/03/12	7	34.36	1.3	34.71	34.60	5.7	8,105	0.07%
2021/03/11	0.3	31.90	1.1	32.05	32.20	-0.9	7,787	-0.01%
2021/03/10	1.1	31.50	0	0.00	32.00	1.1	7,704	0.01%
2021/03/09	10	30.95	10	30.53	30.75	0	7,531	0.00%
2021/03/08	1	29.60	28	29.66	29.85	-27	7,595	-0.36%
2021/03/05	19	32.60	25	31.10	30.30	-6	7,445	-0.08%
2021/03/04	11	31.11	12	31.73	32.65	-1	6,603	-0.02%
2021/03/03	0	0.00	1.1	29.77	29.70	-1.1	6,167	-0.02%
2021/03/02	0.1	28.50	1	29.00	29.00	-0.9	6,055	-0.01%
2021/02/26	4	29.13	4	29.76	29.10	0	5,976	0.00%
2021/02/24	10	29.01	0	0.00	28.00	10	5,692	0.18%
2021/02/22	7	29.94	3	30.63	29.90	4	5,484	0.07%
2021/02/19	20	27.25	5	28.30	28.50	15	5,051	0.30%
2021/02/18	0	0.00	3	25.95	25.95	-3	4,792	-0.06%
2021/02/17	10	24.64	2	24.40	24.70	8	4,662	0.17%
2021/02/05	1	24.15	0	0.00	23.80	1	4,594	0.02%
2021/02/04	9	25.04	6.4	24.98	24.70	2.6	4,499	0.06%
2021/02/03	0	0.00	7	24.08	24.60	-7	4,052	-0.17%
2021/02/02	0.4	21.30	0	0.00	22.40	0.4	3,927	0.01%
2021/02/01	4	21.33	2	21.43	21.20	2	3,880	0.05%
2021/01/29	4	23.18	2	23.68	23.00	2	3,824	0.05%
2021/01/28	3	24.80	11	24.82	24.15	-8	3,743	-0.21%
2021/01/26	0	0.00	0.4	22.75	22.60	-0.4	3,390	-0.01%
2021/01/25	2	22.50	0	0.00	22.85	2	3,347	0.06%
2021/01/22	0	0.00	19	23.30	23.45	-19	3,311	-0.57%
2021/01/21	1.4	23.73	0	0.00	23.80	1.4	3,261	0.04%
2021/01/20	1	23.60	0	0.00	22.40	1	3,108	0.03%
2021/01/19	0	0.00	23.2	24.75	24.30	-23.2	3,019	-0.77%
2021/01/15	4	23.01	49	22.11	22.15	-45	2,825	-1.59%
2021/01/14	1	23.30	0	0.00	23.15	1	2,767	0.04%
2021/01/13	17	24.34	5	24.19	23.70	12	2,698	0.44%
2021/01/12	7	24.23	4	24.53	23.75	3	2,586	0.12%
2021/01/11	22	24.81	1.4	25.45	25.90	20.6	2,403	0.86%
2021/01/08	0	0.00	11	23.80	23.80	-11	1,892	-0.58%
2021/01/07	0.4	21.65	12	21.65	21.65	-11.6	1,690	-0.69%
2021/01/06	0	0.00	1.3	20.02	19.70	-1.3	1,515	-0.09%
2021/01/05	1.3	20.69	7	20.70	20.25	-5.7	1,476	-0.38%
2021/01/04	0	0.00	32	19.80	20.10	-32	1,344	-2.38%
2020/12/31	35	20.54	3	20.15	20.15	32	1,318	2.43%
2020/12/21	10	18.45	0	0.00	18.60	10	974	1.03%
2020/12/16	0	0.00	1	18.95	18.90	-1	958	-0.10%
2020/12/15	1	18.50	0	0.00	18.65	1	1,043	0.10%
2020/12/14	0	0.00	10	19.20	19.10	-10	1,080	-0.93%
2020/12/11	0	0.00	5	19.25	19.05	-5	1,089	-0.46%
2020/12/10	0	0.00	10	19.31	19.05	-10	1,089	-0.92%
2020/12/04	3	19.70	0	0.00	19.65	3	1,086	0.28%
2020/12/03	15	19.88	0	0.00	19.60	15	1,091	1.37%
2020/11/30	5	19.10	0	0.00	18.95	5	981	0.51%
2020/11/20	0	0.00	2	18.90	18.75	-2	1,341	-0.15%
2020/11/02	1	17.50	0	0.00	17.50	1	2,420	0.04%
2020/09/18	2	19.80	0	0.00	19.70	2	3,495	0.06%
2020/09/09	0	0.00	3	18.87	19.25	-3	3,433	-0.09%
2020/09/08	0	0.00	1	19.50	19.25	-1	3,446	-0.03%
2020/09/04	0	0.00	1	20.80	20.60	-1	3,416	-0.03%
2020/09/03	0	0.00	1	20.80	21.25	-1	3,396	-0.03%
2020/08/31	1	19.90	0	0.00	20.45	1	3,376	0.03%
2020/08/21	1	19.05	4	19.00	18.90	-3	3,077	-0.10%
2020/08/20	3	18.80	0	0.00	18.65	3	3,028	0.10%
2020/08/19	2	21.25	0	0.00	20.70	2	2,986	0.07%
2020/08/18	0	0.00	2	21.15	21.15	-2	2,624	-0.08%
2020/08/13	0	0.00	3	18.75	18.80	-3	2,389	-0.13%
2020/08/11	1	19.15	1	18.95	18.40	0	2,284	0.00%
2020/08/03	3	17.45	0	0.00	17.35	3	2,082	0.14%
2020/07/28	3	17.25	0	0.00	16.90	3	2,245	0.13%
2020/07/23	0	0.00	5	18.80	18.70	-5	2,335	-0.21%
2020/07/22	0	0.00	5	18.77	19.00	-5	2,319	-0.22%
2020/07/21	8	19.57	5	19.25	19.30	3	2,253	0.13%
2020/07/14	10	18.70	0	0.00	18.05	10	1,850	0.54%
2020/07/09	15	18.00	15	19.00	18.00	0	1,714	0.00%
2020/07/08	0	0.00	8	18.95	19.10	-8	1,666	-0.48%
2020/06/29	1	16.90	0	0.00	16.95	1	1,417	0.07%
2020/06/23	1	17.20	0	0.00	17.20	1	1,426	0.07%
2020/06/18	1	17.25	0	0.00	17.30	1	1,429	0.07%
2020/06/08	2	18.20	0	0.00	17.95	2	1,367	0.15%
2020/06/05	6	18.78	0	0.00	18.20	6	1,342	0.45%
2020/05/29	0	0.00	5	17.40	17.40	-5	1,188	-0.42%
2020/05/05	6	18.01	6	18.17	18.05	0	1,949	0.00%
2020/05/04	5	18.44	0	0.00	18.40	5	2,071	0.24%
2020/04/09	0	0.00	5	13.50	13.15	-5	2,064	-0.24%
2020/03/13	1	13.65	0	0.00	13.80	1	2,156	0.05%
2020/03/11	1	15.90	0	0.00	15.55	1	2,101	0.05%
2020/03/04	0	0.00	20	17.85	17.80	-20	2,021	-0.99%
2020/02/26	5	18.85	10	18.95	18.80	-5	1,906	-0.26%
2020/02/13	2	19.65	2	19.50	19.00	0	1,531	0.00%
2020/02/12	15	19.82	15	19.87	19.70	0	1,487	0.00%
2020/02/11	10	19.38	10	19.58	19.85	0	1,418	0.00%
2020/02/10	10	19.70	0	0.00	18.80	10	1,343	0.74%
2020/02/06	3	19.03	13	19.13	19.10	-10	1,151	-0.87%
2020/02/04	7	17.70	2	17.60	17.60	5	886	0.56%
2020/01/06	3	18.30	3	18.10	18.00	0	644	0.00%
2019/12/27	1	16.60	0	0.00	16.45	1	343	0.29%
2019/12/26	1	16.75	1	16.85	16.80	0	332	0.00%
2019/12/25	6	16.90	0	0.00	16.80	6	303	1.98%
2019/12/17	5	15.65	0	0.00	15.50	5	271	1.84%
2019/12/10	0	0.00	5	15.65	15.65	-5	387	-1.29%
2019/11/29	5	15.55	0	0.00	15.65	5	394	1.27%
2019/10/23	0	0.00	10	15.51	15.50	-10	385	-2.59%
2019/09/27	3	16.50	0	0.00	16.45	3	378	0.79%
2019/09/24	7	16.70	0	0.00	16.60	7	373	1.87%
2019/09/17	2	16.25	2	16.55	16.40	0	280	0.00%
2019/09/10	10	15.65	0	0.00	15.55	10	226	4.42%
2019/04/26	0	0.00	1	17.10	16.95	-1	741	-0.13%
2019/04/17	1	18.30	0	0.00	18.30	1	838	0.12%
2019/03/20	0	0.00	3	18.20	18.35	-3	1,115	-0.27%
2019/02/22	1	19.05	0	0.00	18.90	1	1,445	0.07%
2019/02/21	0	0.00	2	18.80	18.80	-2	1,391	-0.14%
2019/02/15	1	18.60	0	0.00	18.20	1	1,442	0.07%
2019/02/14	1	18.80	0	0.00	18.75	1	1,437	0.07%
2019/01/16	0	0.00	2	18.20	18.30	-2	1,385	-0.14%
2018/12/25	3	18.50	0	0.00	18.30	3	1,235	0.24%
2018/12/13	1	18.95	1	19.30	18.65	0	1,082	0.00%
2018/12/12	0	0.00	1	18.80	18.70	-1	1,041	-0.10%
2018/12/11	3	18.85	0	0.00	18.75	3	1,026	0.29%
2018/11/20	0	0.00	1	16.40	16.60	-1	496	-0.20%
2018/11/19	1	16.20	0	0.00	16.45	1	485	0.21%
2018/11/15	0	0.00	1	15.25	15.40	-1	428	-0.23%
2018/11/08	1	15.05	2	15.30	14.70	-1	408	-0.24%
2018/11/07	1	14.30	1	14.50	14.55	0	406	0.00%
2018/11/06	1	14.35	1	14.50	14.10	0	443	0.00%
2018/11/02	2	15.15	2	15.20	14.90	0	456	0.00%
2018/11/01	4	14.49	5	14.85	14.75	-1	456	-0.22%
2018/10/31	1	14.10	0	0.00	14.00	1	451	0.22%
2018/10/29	2	13.40	0	0.00	13.45	2	457	0.44%
2018/10/22	0	0.00	2	16.00	16.10	-2	475	-0.42%
2018/10/16	2	15.35	0	0.00	15.45	2	538	0.37%
2018/10/11	2	14.85	0	0.00	14.85	2	562	0.36%
2018/10/05	0	0.00	4	18.30	17.55	-4	750	-0.53%
2018/09/25	0	0.00	2	18.80	18.85	-2	972	-0.21%
2018/09/10	2	18.85	0	0.00	18.70	2	1,249	0.16%
2018/08/27	0	0.00	2	20.40	20.75	-2	2,412	-0.08%
2018/08/13	4	20.15	0	0.00	19.80	4	2,603	0.15%
2018/08/07	0	0.00	10	22.60	22.65	-10	2,567	-0.39%
2018/07/30	0	0.00	31	22.30	22.35	-31	2,678	-1.16%
2018/07/26	31	23.10	0	0.00	22.95	31	2,660	1.16%
2018/07/25	3	23.30	0	0.00	23.30	3	2,644	0.11%
2018/07/18	5	23.76	1	24.00	23.50	4	2,671	0.15%
2018/07/17	2	24.15	0	0.00	23.85	2	2,673	0.07%
2018/07/16	36	24.41	31	25.40	24.40	5	2,658	0.19%
2018/07/13	13	25.40	13	24.20	25.40	0	2,611	0.00%
2018/07/11	1	22.85	0	0.00	22.80	1	2,417	0.04%
2018/07/05	0	0.00	11	24.12	23.15	-11	2,400	-0.46%
2018/07/03	1	25.55	0	0.00	24.50	1	2,392	0.04%
2018/06/29	0	0.00	10	24.49	24.25	-10	2,296	-0.44%
2018/06/26	0	0.00	8	23.48	24.80	-8	2,336	-0.34%
2018/06/20	0	0.00	40	24.33	24.50	-40	2,319	-1.72%
2018/06/15	3	27.43	0	0.00	27.00	3	2,283	0.13%
2018/06/14	0	0.00	20	28.22	27.20	-20	2,265	-0.88%
2018/06/13	62	27.94	57	29.14	27.85	5	2,215	0.23%
2018/06/12	54	29.05	6	29.58	29.50	48	2,090	2.30%
2018/06/11	40	28.05	0	0.00	27.50	40	1,835	2.18%
2018/06/08	26	27.33	31	26.21	27.35	-5	1,631	-0.31%
2018/06/06	5	23.55	0	0.00	23.55	5	1,485	0.34%
2018/05/25	3	24.32	1	23.80	23.65	2	1,795	0.11%
2018/05/24	2	23.10	4	23.76	23.45	-2	1,776	-0.11%
2018/05/15	6	22.05	6	22.85	22.05	0	1,903	0.00%
2018/05/14	0	0.00	2	22.60	22.80	-2	1,928	-0.10%
2018/05/10	0	0.00	12	22.52	22.30	-12	1,953	-0.61%
2018/05/08	12	21.64	0	0.00	21.30	12	1,930	0.62%
2018/04/24	24	20.15	0	0.00	20.20	24	2,084	1.15%
2018/04/23	0	0.00	20	22.60	22.35	-20	2,038	-0.98%
2018/04/16	0	0.00	1	23.35	23.30	-1	2,031	-0.05%
2018/03/31	1	24.50	0	0.00	24.30	1	2,112	0.05%
2018/03/28	0	0.00	1	24.00	23.70	-1	2,051	-0.05%
2018/03/26	0	23.30	0	0.00	23.45	0	2,045	0.00%
2018/03/16	0	0.00	14	25.25	24.55	-14	2,030	-0.69%
2018/03/15	20	25.10	6	25.20	25.15	14	2,021	0.69%
2018/03/14	0	0.00	67	25.96	25.50	-67	2,026	-3.31%
2018/03/13	10	24.55	4	24.56	24.85	6	1,925	0.31%
2018/03/12	30	24.50	16	24.50	24.65	14	1,932	0.72%
2018/03/09	50	24.95	15	25.07	25.00	35	1,901	1.84%
2018/03/08	180	23.85	10	23.85	23.85	170	1,687	10.07%	大買/鉅額交易
2018/03/07	3	22.00	0	0.00	21.70	3	1,676	0.18%
2018/03/06	1	22.40	5	22.32	22.15	-4	1,717	-0.23%
2018/03/05	0	0.00	1	21.45	21.20	-1	1,689	-0.06%
2018/03/02	2	21.10	1	21.40	21.20	1	1,731	0.06%
2018/03/01	0	0.00	1	21.35	21.20	-1	1,784	-0.06%
2018/02/23	2	21.23	3	21.50	21.50	-1	1,892	-0.05%
2018/02/22	0	0.00	1	20.15	20.40	-1	2,041	-0.05%
2018/02/12	1	18.65	0	0.00	19.00	1	2,518	0.04%
2018/02/09	6	18.60	0	0.00	18.65	6	2,805	0.21%
2018/02/08	0	0.00	1	20.85	20.65	-1	2,810	-0.04%
2018/02/06	4	21.10	0	0.00	21.00	4	2,803	0.14%
2018/02/05	0	0.00	1	23.20	23.30	-1	2,826	-0.04%
2018/02/02	1	24.55	1	24.00	23.70	0	2,854	0.00%
2018/01/31	4	22.85	0	0.00	23.10	4	2,968	0.13%
2018/01/30	0	0.00	5	23.96	23.10	-5	3,051	-0.16%
2018/01/29	4	23.89	0	0.00	23.80	4	3,293	0.12%
2018/01/26	5	23.45	0	0.00	24.55	5	3,259	0.15%
2018/01/23	1	22.65	0	0.00	22.10	1	3,364	0.03%
2018/01/22	1	22.80	0	0.00	22.55	1	3,449	0.03%
2018/01/18	1	22.80	1	22.60	22.50	0	3,871	0.00%
2018/01/09	7	21.96	7	23.10	22.05	0	5,172	0.00%
2018/01/03	6	24.10	0	0.00	24.10	6	6,109	0.10%
2018/01/02	0	0.00	6	23.10	23.70	-6	6,114	-0.10%