星通 (3025)-富邦-台北券商分點個股進出

台股 » 個股 » 星通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

星通

(3025)

可現股當沖

股價
67.0
漲跌
▲1.3
漲幅
+1.98%
成交量
717張
產業
上市通信網路類股
164人加入追蹤

立即追蹤
本地時間:14:30

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

星通 (3025)籌碼相關－富邦-台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

富邦-台北券商分點個股進出
富邦-台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
2024/04/24	0	67.09	0	0.00	67.00	0	6,458	0.00%
2024/04/23	1	66.00	1	65.30	65.70	0	6,813	0.00%
2024/04/22	1	66.30	0	0.00	66.00	1	7,686	0.01%
2024/04/19	3	68.47	2	67.65	67.50	1	7,769	0.01%
2024/04/18	10	71.05	13	71.15	70.70	-3	8,157	-0.04%
2024/04/17	2	69.20	2	68.20	69.20	0	8,518	0.00%
2024/04/16	4	66.13	6	66.53	65.60	-2	8,738	-0.02%
2024/04/15	37	69.00	25	69.78	68.10	12	9,466	0.13%
2024/04/12	0	68.80	15	68.67	68.60	-15	9,583	-0.16%
2024/04/11	1.4	69.06	1	68.50	68.50	0.4	9,596	0.00%
2024/04/10	6	71.67	17	71.88	70.40	-11	9,570	-0.11%
2024/04/09	17	68.83	2.3	69.37	69.00	14.7	9,482	0.16%
2024/04/08	5	72.84	11	72.59	72.10	-6	9,406	-0.06%
2024/04/03	8	71.07	10	70.63	70.20	-2	9,345	-0.02%
2024/04/02	11	71.70	26.8	72.53	71.90	-15.8	9,329	-0.17%
2024/04/01	8	71.48	1	71.30	71.30	7	9,299	0.08%
2024/03/29	35	72.73	51	73.02	71.60	-16	9,278	-0.17%
2024/03/28	12.1	71.40	37	72.64	72.70	-24.9	9,147	-0.27%
2024/03/27	7	68.07	8.1	70.01	71.00	-1.1	9,094	-0.01%
2024/03/26	18.1	67.76	18	67.16	67.20	0.1	9,043	0.00%
2024/03/25	19.6	69.28	5	69.30	69.30	14.6	9,019	0.16%
2024/03/22	11	68.14	2.1	67.78	68.10	8.9	9,008	0.10%
2024/03/21	7	68.03	4	67.30	67.00	3	8,999	0.03%
2024/03/20	7	68.93	5.4	68.59	68.00	1.6	9,012	0.02%
2024/03/19	11	69.88	6	69.30	69.00	5	9,207	0.05%
2024/03/18	7	69.31	4.4	69.40	69.90	2.6	9,252	0.03%
2024/03/15	17.4	68.51	10.1	68.54	67.50	7.2	9,267	0.08%
2024/03/14	3	67.10	2	67.20	66.50	1	9,215	0.01%
2024/03/13	7.1	68.32	4	67.73	67.50	3.1	9,280	0.03%
2024/03/12	4	67.08	3.2	67.77	68.20	0.8	9,223	0.01%
2024/03/11	3	65.63	3	65.51	65.60	0	9,245	0.00%
2024/03/08	14	66.40	5	66.52	65.10	9	9,253	0.10%
2024/03/07	15.2	69.31	13	69.68	68.70	2.2	9,233	0.02%
2024/03/06	11	72.06	7.7	72.59	72.80	3.3	9,246	0.04%
2024/03/05	27.1	72.50	8	72.66	72.80	19.1	9,421	0.20%
2024/03/04	29.1	74.78	7	74.04	73.20	22.1	9,449	0.23%
2024/03/01	7.7	74.05	4.4	75.13	73.40	3.3	9,396	0.03%
2024/02/29	19.1	74.14	15	74.57	75.00	4.1	9,359	0.04%
2024/02/27	3.2	74.67	14	74.79	73.30	-10.8	9,436	-0.11%
2024/02/26	26.1	78.05	24	77.65	76.40	2.1	9,330	0.02%
2024/02/23	91.1	80.83	78.3	81.09	77.00	12.8	9,123	0.14%
2024/02/22	980	75.12	1,071.3	75.91	80.30	-91.3	8,563	-1.07%	大買/大賣/
2024/02/21	205	70.24	144.1	70.59	73.00	60.9	7,935	0.77%	大買/大賣/
2024/02/20	20.6	65.61	34.1	64.58	66.40	-13.5	7,587	-0.18%
2024/02/19	35.2	63.96	25.1	63.91	64.00	10.1	7,519	0.13%
2024/02/16	34.2	61.76	31.6	62.66	63.10	2.7	7,467	0.04%
2024/02/15	4.2	57.20	1	57.10	57.40	3.2	7,379	0.04%
2024/02/05	21.2	58.00	3	57.30	57.10	18.2	7,407	0.25%
2024/02/02	7	58.74	1	58.60	58.80	6	7,414	0.08%
2024/02/01	8.1	59.07	7	58.86	58.50	1.1	7,450	0.02%
2024/01/31	5.2	59.63	0	0.00	59.50	5.2	7,478	0.07%
2024/01/30	4	60.37	14	60.36	59.10	-10	7,563	-0.13%
2024/01/29	14	61.45	10.6	61.78	61.00	3.4	7,801	0.04%
2024/01/26	21.1	61.09	9	60.70	60.50	12.1	8,210	0.15%
2024/01/25	18.2	64.07	69	63.06	61.90	-50.8	8,513	-0.60%
2024/01/24	41	67.22	15	67.76	66.50	26	8,514	0.31%
2024/01/23	15.2	67.77	9	67.54	67.20	6.2	9,154	0.07%
2024/01/22	25.4	68.98	58.2	68.96	67.50	-32.8	9,326	-0.35%
2024/01/19	80.1	67.48	63	67.50	67.50	17.1	9,124	0.19%
2024/01/18	125.1	67.41	108.3	67.62	67.40	16.8	9,163	0.18%	大買/大賣/
2024/01/17	54.3	68.25	59.8	67.38	66.60	-5.5	9,059	-0.06%
2024/01/16	182	69.17	168.1	68.99	69.30	13.9	9,172	0.15%	大買/大賣/
2024/01/15	1.1	65.90	6.4	67.30	68.00	-5.4	8,488	-0.06%
2024/01/12	50.2	60.92	63	60.94	61.90	-12.8	8,429	-0.15%
2024/01/11	67	58.70	299	58.61	59.00	-232	8,034	-2.89%	大賣/鉅額交易
2024/01/10	67	57.75	600.6	57.89	57.70	-533.6	7,625	-7.00%	大賣/鉅額交易
2024/01/09	281.3	58.29	303.8	58.39	58.50	-22.5	7,398	-0.30%	大買/大賣/
2024/01/08	53.2	56.90	82.4	57.18	57.20	-29.1	6,694	-0.43%
2024/01/05	0	0.00	5	52.00	52.00	-5	6,558	-0.08%
2024/01/04	1	48.50	0.5	47.55	47.30	0.5	6,555	0.01%
2024/01/03	1	48.15	0	0.00	48.15	1	6,659	0.02%
2024/01/02	1.1	48.92	0	0.00	48.90	1.1	6,811	0.02%
2023/12/29	1.4	49.01	0	0.00	49.10	1.4	6,875	0.02%
2023/12/28	3	48.67	0	0.00	48.35	3	6,896	0.04%
2023/12/27	28.1	49.14	1	48.80	48.70	27.1	6,912	0.39%
2023/12/26	0	49.00	0	0.00	48.90	0	6,944	0.00%
2023/12/25	1	49.20	3	49.05	48.65	-2	7,038	-0.03%
2023/12/22	1	49.35	0	0.00	49.10	1	7,064	0.01%
2023/12/21	3	50.30	0.8	50.32	50.00	2.2	7,119	0.03%
2023/12/19	2.1	49.57	8.8	49.85	50.70	-6.7	7,355	-0.09%
2023/12/18	7	50.99	7	51.10	50.90	0	7,362	0.00%
2023/12/15	8	50.66	3.1	50.50	50.50	4.9	7,388	0.07%
2023/12/14	56.3	54.06	50	53.02	52.00	6.3	7,455	0.08%
2023/12/13	12	51.62	19.8	52.07	53.20	-7.8	7,289	-0.11%
2023/12/12	24.2	49.94	12.6	49.41	48.40	11.6	7,310	0.16%
2023/12/11	5.3	55.01	105.2	55.93	52.50	-99.9	7,252	-1.38%	大賣/
2023/11/29	6	48.25	2	47.80	46.85	4	7,228	0.06%
2023/11/28	1	46.85	7	46.85	46.70	-6	7,160	-0.08%
2023/11/27	9	47.39	11.1	47.47	46.40	-2.1	7,146	-0.03%
2023/11/24	310	47.02	10	47.04	46.95	300	7,093	4.23%	大買/鉅額交易
2023/11/22	18.1	48.62	6	49.13	47.50	12.1	7,035	0.17%
2023/11/21	189	48.78	44.1	49.09	47.80	145	6,948	2.09%	大買/鉅額交易
2023/11/20	11	47.93	18	48.27	47.55	-7	6,772	-0.10%
2023/11/17	408	46.37	4	46.56	47.20	404	6,734	6.00%	大買/鉅額交易
2023/11/16	2	46.50	1	46.85	46.20	1	6,747	0.01%
2023/11/15	26	47.29	24.1	46.99	46.80	1.9	6,822	0.03%
2023/11/14	104	44.86	6	44.99	45.15	98	6,668	1.47%	大買/
2023/11/13	2	44.35	6	44.41	44.60	-4	6,665	-0.06%
2023/11/10	5	43.90	3	44.00	43.55	2	6,640	0.03%
2023/11/09	3	44.03	2	45.23	44.20	1	6,626	0.02%
2023/11/08	6	45.40	4	45.83	44.90	2	6,608	0.03%
2023/11/07	99	45.86	14	45.29	45.35	85	6,599	1.29%
2023/11/06	52.1	46.50	15	46.24	46.50	37.1	6,546	0.57%
2023/11/03	8	45.19	5	45.80	44.80	3	6,501	0.05%
2023/11/02	37	45.01	5	44.94	44.80	32	6,556	0.49%
2023/11/01	5	44.11	6	44.52	44.10	-1	6,551	-0.02%
2023/10/31	8	44.71	29	45.19	44.10	-21	6,556	-0.32%
2023/10/30	2	47.20	3	47.22	46.60	-1	6,602	-0.02%
2023/10/27	3	47.00	4	47.70	47.20	-1	6,894	-0.01%
2023/10/26	10	49.16	379	49.39	47.60	-369	6,975	-5.29%	大賣/鉅額交易
2023/10/25	24	49.99	23.3	49.84	48.50	0.8	6,718	0.01%
2023/10/24	34	47.47	56.2	48.77	50.60	-22.2	6,311	-0.35%
2023/10/23	12	47.01	16.4	47.42	46.00	-4.4	6,006	-0.07%
2023/10/20	71	47.79	61	48.46	46.95	10	5,896	0.17%
2023/10/19	17.1	46.70	54	46.92	48.05	-36.9	5,270	-0.70%
2023/10/18	16	43.82	14	44.04	43.70	2	5,060	0.04%
2023/10/17	38.2	45.10	54.2	45.15	45.30	-16	5,080	-0.31%
2023/10/16	54.4	47.66	28.1	47.59	47.25	26.3	4,968	0.53%
2023/10/13	76.2	46.95	68	46.58	47.00	8.2	4,932	0.17%
2023/10/12	26	45.13	44.2	44.98	45.95	-18.2	4,754	-0.38%
2023/10/11	5.1	42.46	4	43.74	41.80	1.1	4,808	0.02%
2023/10/06	14	42.85	11.1	43.11	42.40	3	5,166	0.06%
2023/10/05	8	42.86	9	42.62	42.40	-1	5,520	-0.02%
2023/10/04	3.1	41.29	4	41.50	41.70	-1	6,420	-0.01%
2023/10/03	9	43.11	5	43.45	42.20	4	7,380	0.05%
2023/10/02	8	42.34	5	42.82	42.20	3	8,141	0.04%
2023/09/28	22	42.76	27	42.84	42.15	-5	8,291	-0.06%
2023/09/27	93.1	44.51	52	43.80	42.60	41.1	8,504	0.48%
2023/09/26	25	44.33	60	44.21	44.25	-35	9,144	-0.38%
2023/09/25	17	43.52	17.3	43.12	43.50	-0.3	9,347	0.00%
2023/09/22	1	41.25	8	41.58	41.55	-7	9,645	-0.07%
2023/09/21	3	40.53	1	40.88	40.55	2	10,034	0.02%
2023/09/20	7	42.23	7.1	42.45	41.60	-0.1	10,245	0.00%
2023/09/19	9	43.33	12	43.99	42.85	-3	10,336	-0.03%
2023/09/18	8.1	43.24	7	43.54	42.80	1.1	10,341	0.01%
2023/09/15	26	42.81	1.1	42.52	43.00	24.9	10,418	0.24%
2023/09/14	49.1	43.85	19	43.97	43.95	30.1	10,653	0.28%
2023/09/13	184	41.36	20.4	42.02	42.20	163.6	10,630	1.54%	大買/鉅額交易
2023/09/12	2.2	40.10	0	0.00	40.05	2.2	10,639	0.02%
2023/09/11	7	42.33	6.2	41.40	40.85	0.9	10,794	0.01%
2023/09/08	45.3	41.83	15	42.10	42.35	30.3	10,913	0.28%
2023/09/07	11	40.79	15	40.72	40.60	-4	10,887	-0.04%
2023/09/06	48	42.13	15.3	42.40	42.70	32.7	11,016	0.30%
2023/09/05	10	40.65	1.1	40.43	40.05	8.9	11,109	0.08%
2023/09/04	4.1	39.96	18	39.95	39.75	-13.9	11,300	-0.12%
2023/09/01	11.2	40.74	11.1	40.36	40.30	0	11,536	0.00%
2023/08/31	1.1	40.10	1	40.45	40.55	0.1	11,784	0.00%
2023/08/30	2.1	40.35	1	40.75	40.35	1.1	12,333	0.01%
2023/08/29	2	40.23	6	40.15	40.15	-4	12,476	-0.03%
2023/08/28	29	41.51	7	40.46	40.80	22	12,691	0.17%
2023/08/25	2	42.43	27	42.94	42.55	-25	13,101	-0.19%
2023/08/24	9.1	44.21	4	43.31	42.50	5.1	13,664	0.04%
2023/08/23	6	44.28	8	44.26	43.25	-2	14,050	-0.01%
2023/08/22	6	43.88	66.5	43.76	43.95	-60.5	14,574	-0.42%
2023/08/21	18	43.39	12	44.02	43.80	6	14,705	0.04%
2023/08/18	2	41.68	3	41.52	41.10	-1	14,743	-0.01%
2023/08/17	0	0.00	0.2	41.52	41.50	-0.2	15,045	0.00%
2023/08/16	1.3	40.12	0	39.55	40.35	1.3	15,583	0.01%
2023/08/15	20	40.07	10	39.83	40.10	10	16,079	0.06%
2023/08/14	3	39.33	27	39.74	39.10	-24	16,205	-0.15%
2023/08/11	2	40.50	2	40.30	40.00	0	16,201	0.00%
2023/08/10	6	41.28	13	40.53	40.65	-7	16,208	-0.04%
2023/08/09	4	41.80	2	41.10	41.60	2	16,224	0.01%
2023/08/08	23.3	42.63	18	43.41	42.20	5.3	16,216	0.03%
2023/08/07	4	45.83	5.3	45.42	45.80	-1.3	16,131	-0.01%
2023/08/04	8	44.54	16	43.71	45.20	-8	16,157	-0.05%
2023/08/02	11.6	44.89	31	45.15	44.10	-19.4	16,175	-0.12%
2023/08/01	42	48.14	233.2	49.53	47.60	-191.2	16,130	-1.19%	大賣/鉅額交易
2023/07/31	241	45.30	12.1	46.79	47.65	229	15,817	1.45%	大買/鉅額交易
2023/07/28	4.2	43.25	4.2	43.79	43.70	0	15,652	0.00%
2023/07/27	4.2	44.36	5	44.47	44.65	-0.8	15,659	-0.01%
2023/07/26	7.1	44.54	14	44.57	43.60	-6.9	15,669	-0.04%
2023/07/25	15.2	45.45	4	45.46	45.10	11.2	15,752	0.07%
2023/07/24	17.1	45.50	8	45.89	45.20	9.1	15,721	0.06%
2023/07/21	6.8	46.09	21	46.60	46.00	-14.2	15,644	-0.09%
2023/07/20	11	47.86	8	48.19	47.70	3	15,640	0.02%
2023/07/19	10.4	48.34	11	48.51	47.60	-0.6	15,599	0.00%
2023/07/18	51.7	50.53	65	49.76	48.50	-13.3	15,586	-0.09%
2023/07/17	61	52.48	76	51.56	51.00	-15	15,457	-0.10%
2023/07/14	24.1	51.26	42	51.01	51.10	-18	15,248	-0.12%
2023/07/13	74	52.46	47.4	52.84	51.20	26.7	15,427	0.17%
2023/07/12	54.2	52.27	41	51.65	51.10	13.2	15,295	0.09%
2023/07/11	127.2	54.36	127.1	53.42	51.30	0.1	15,048	0.00%	大買/大賣/
2023/07/10	172.1	52.01	340	51.72	54.10	-168	14,255	-1.18%	大買/大賣/鉅額交易
2023/07/07	262	48.19	256.1	48.09	49.25	5.9	13,418	0.04%	大買/大賣/
2023/07/06	172.1	44.97	16	44.82	45.00	156.1	12,783	1.22%	大買/鉅額交易
2023/07/05	52	46.89	136	46.88	45.40	-84	13,043	-0.64%	大賣/
2023/07/04	306	49.40	227	51.11	48.20	79	13,225	0.60%	大買/大賣/
2023/07/03	225	47.20	25.1	48.58	50.00	199.9	12,766	1.57%	大買/鉅額交易
2023/06/30	114.1	45.43	62	45.26	45.50	52.1	12,464	0.42%	大買/
2023/06/29	123	45.15	80	44.37	43.00	43	12,182	0.35%	大買/
2023/06/28	22	42.13	8	41.94	41.60	14	12,029	0.12%
2023/06/27	4	39.65	14	40.54	39.75	-10	12,254	-0.08%
2023/06/26	6	43.10	1	43.10	42.25	5	12,254	0.04%
2023/06/21	10	44.98	22	45.10	44.90	-12	12,301	-0.10%
2023/06/20	30	45.54	27	45.53	44.95	3	12,249	0.02%
2023/06/19	11	44.74	14	45.18	44.20	-3	11,953	-0.03%
2023/06/16	5	44.30	10	44.35	43.60	-5	11,829	-0.04%
2023/06/15	15	44.64	11	44.20	44.10	4	11,728	0.03%
2023/06/14	12.3	43.46	12	44.14	42.80	0.3	11,558	0.00%
2023/06/13	8.1	42.83	7	42.88	43.00	1.1	11,406	0.01%
2023/06/12	12	42.83	8	42.53	41.95	4	11,336	0.04%
2023/06/09	15	45.64	16	45.37	45.00	-1	11,153	-0.01%
2023/06/08	11	44.55	14	44.34	44.30	-3	10,955	-0.03%
2023/06/07	17	44.52	18	44.56	44.50	-1	10,763	-0.01%
2023/06/06	27	44.42	19	44.24	43.45	8	10,521	0.08%
2023/06/05	56	45.23	65	45.58	44.95	-9	10,263	-0.09%
2023/06/02	22	43.74	14	43.96	43.25	8	9,719	0.08%
2023/06/01	18	43.52	21	43.65	43.35	-3	9,563	-0.03%
2023/05/31	54	44.03	43	43.89	42.60	11	9,336	0.12%
2023/05/30	37	43.74	48	43.97	43.55	-11	8,900	-0.12%
2023/05/29	37	43.15	59	44.08	44.65	-22	8,311	-0.26%
2023/05/26	45	38.77	56	38.92	40.60	-11	7,892	-0.14%
2023/05/25	16	36.77	24	36.41	36.95	-8	7,304	-0.11%
2023/05/24	30	36.48	16	36.48	36.35	14	7,109	0.20%
2023/05/23	34	37.80	33	37.61	37.35	1	6,978	0.01%
2023/05/22	48	37.09	66	36.95	37.00	-18	6,692	-0.27%
2023/05/19	47	35.33	36.5	35.26	35.95	10.5	6,129	0.17%
2023/05/18	9	32.32	19	32.23	32.80	-10	5,622	-0.18%
2023/05/17	5	30.11	35	30.18	30.00	-30	5,498	-0.55%
2023/05/16	22	30.17	6	29.83	30.00	16	5,470	0.29%
2023/05/15	2	30.15	1	29.55	29.55	1	5,425	0.02%
2023/05/12	8.5	29.29	3	29.13	29.45	5.5	5,366	0.10%
2023/05/11	2	27.70	20	27.55	27.80	-18	5,315	-0.34%
2023/05/10	3.3	27.79	55	27.51	28.40	-51.8	5,295	-0.98%
2023/05/09	105	29.00	55	29.00	29.00	50	5,207	0.96%	大買/
2023/05/08	57	32.44	32	32.25	32.20	25	5,120	0.49%
2023/05/05	14	31.53	10	31.36	31.20	4	5,027	0.08%
2023/05/04	7.1	31.46	7	31.89	31.90	0.1	4,982	0.00%
2023/05/03	2	30.93	20	31.00	31.00	-18	4,916	-0.37%
2023/05/02	11	32.26	10	32.05	32.00	1	4,863	0.02%
2023/04/28	5	31.47	9	31.79	32.70	-4	4,784	-0.08%
2023/04/27	2	30.33	16	30.09	30.00	-14	4,626	-0.30%
2023/04/26	4	30.35	3	30.40	30.20	1	4,587	0.02%
2023/04/25	50	30.89	32	32.37	30.50	18	4,549	0.40%
2023/04/24	6	31.78	2	31.70	31.70	4	4,466	0.09%
2023/04/21	81	31.71	99	31.19	30.85	-18	4,420	-0.41%
2023/04/20	57	32.77	16	33.31	32.45	41	4,323	0.95%
2023/04/19	3	34.97	5	34.27	34.05	-2	4,215	-0.05%
2023/04/18	98	36.89	574	36.76	34.80	-476	4,127	-11.53%	大賣/鉅額交易
2023/04/17	32	34.80	59	34.56	36.30	-27	3,699	-0.73%
2023/04/14	48	33.53	51	33.51	33.00	-3	3,440	-0.09%
2023/04/13	60	34.08	10	33.82	34.15	50	3,308	1.51%
2023/04/12	8	34.20	90	34.08	34.10	-82	3,179	-2.58%
2023/04/11	26	34.13	40	34.18	33.90	-14	3,037	-0.46%
2023/04/10	74	34.02	85	33.69	33.80	-11	2,859	-0.38%
2023/04/07	51	30.90	36	30.93	31.50	15	2,430	0.62%
2023/04/06	20	29.66	37	30.05	30.45	-17	2,014	-0.84%
2023/03/31	20	27.70	6	26.95	27.70	14	1,729	0.81%
2023/03/30	6	27.02	4	27.09	27.30	2	1,676	0.12%
2023/03/29	53	28.01	176	28.02	27.90	-123	1,598	-7.69%	大賣/鉅額交易
2023/03/28	94	28.26	37	28.29	28.20	57	1,355	4.20%
2023/03/27	0	0.00	5	27.42	28.25	-5	903	-0.55%
2023/03/24	74	26.30	52	26.03	25.70	22	788	2.79%
2023/03/23	103	24.41	5.1	24.80	24.55	97.9	646	15.15%	大買/
2023/03/22	1	23.30	2	23.25	23.30	-1	601	-0.17%
2023/03/21	1	23.15	0	0.00	23.25	1	598	0.17%
2023/03/20	2	23.25	4	23.28	23.15	-2	605	-0.33%
2023/03/17	2	22.20	2	22.03	22.40	0	623	0.00%
2023/03/16	2	21.35	1	21.70	21.40	1	695	0.14%
2023/03/10	0	0.00	4	23.30	22.75	-4	840	-0.48%
2023/03/08	2	23.25	2.1	23.35	23.25	-0.1	1,193	0.00%
2023/03/07	0	22.95	2	23.10	23.05	-2	1,466	-0.14%
2023/03/03	0	0.00	1	22.40	22.40	-1	1,498	-0.07%
2023/03/02	0	22.30	0	0.00	22.20	0	1,509	0.00%
2023/02/24	1	21.35	0	0.00	21.35	1	1,560	0.06%
2023/02/23	0	0.00	1	21.75	21.65	-1	1,642	-0.06%
2023/02/22	3	21.45	15	21.42	21.70	-12	1,699	-0.71%
2023/02/21	14.1	22.14	0	0.00	21.95	14.1	1,733	0.81%
2023/02/20	37	22.36	3	22.27	22.45	34	1,726	1.97%
2023/02/10	0	0.00	15	20.65	20.40	-15	1,755	-0.85%
2023/02/08	1	20.80	2	20.58	20.50	-1	1,782	-0.06%
2023/02/07	0	0.00	1	20.80	20.90	-1	1,771	-0.06%
2023/02/06	0	0.00	4.1	20.57	20.65	-4.1	1,772	-0.23%
2023/02/03	1	20.55	0	0.00	20.50	1	1,776	0.06%
2023/02/02	1.1	20.69	9	20.55	20.70	-8	1,783	-0.45%
2023/01/17	1	19.70	0	0.00	19.85	1	1,807	0.06%
2023/01/13	0	0.00	1	19.95	19.80	-1	1,836	-0.05%
2023/01/10	6	20.38	0	0.00	20.10	6	1,887	0.32%
2023/01/09	0	0.00	5	20.70	20.75	-5	1,905	-0.26%
2023/01/04	15	20.75	0	0.00	21.00	15	2,038	0.74%
2022/12/30	14	20.76	0	0.00	20.55	14	2,191	0.64%
2022/12/28	14	20.19	0	0.00	20.20	14	2,574	0.54%
2022/12/27	5	20.50	0	0.00	20.45	5	2,957	0.17%
2022/12/26	20	20.60	0	0.00	20.25	20	3,490	0.57%
2022/12/23	70	20.35	0	0.00	20.60	70	3,706	1.89%
2022/12/22	30	20.13	0	0.00	20.10	30	3,756	0.80%
2022/12/21	30	20.08	0	0.00	20.00	30	3,809	0.79%
2022/12/20	2	20.10	32	20.06	19.90	-30	3,852	-0.78%
2022/12/19	25	21.02	10	20.75	20.75	15	3,840	0.39%
2022/12/16	17	21.13	0	21.05	21.05	17	3,850	0.44%
2022/12/15	1	21.50	0	0.00	21.50	1	3,847	0.03%
2022/12/14	1	21.75	0	0.00	21.60	1	3,858	0.03%
2022/12/13	0	21.35	0	0.00	21.20	0	3,882	0.00%
2022/12/08	79	20.96	36	21.12	21.60	43	4,044	1.06%
2022/12/07	10	22.15	169	22.38	22.15	-159	3,967	-4.01%	大賣/鉅額交易
2022/12/06	6	24.83	0	0.00	24.60	6	3,914	0.15%
2022/12/02	22	24.98	1	24.65	24.60	21	3,853	0.54%
2022/12/01	173	24.87	2	24.70	24.80	171	3,803	4.50%	大買/鉅額交易
2022/11/30	89	26.44	33	25.31	25.15	56	3,733	1.50%
2022/11/29	14	25.37	26	24.68	25.60	-12	3,432	-0.35%
2022/11/28	70	23.60	10	23.43	23.95	60	3,147	1.91%
2022/11/25	3	22.68	11	22.65	22.35	-8	3,128	-0.26%
2022/11/24	2	22.75	6	22.77	23.25	-4	3,111	-0.13%
2022/11/22	9	23.25	13	23.35	23.35	-4	3,072	-0.13%
2022/11/21	40	23.82	7	23.79	23.95	33	3,031	1.09%
2022/11/18	2	22.45	3	22.33	22.80	-1	2,946	-0.03%
2022/11/17	1	22.35	3	21.35	22.35	-2	2,885	-0.07%
2022/11/16	2	20.60	2	21.10	20.90	0	2,843	0.00%
2022/11/15	1	20.75	0	0.00	20.70	1	2,840	0.04%
2022/11/14	5	20.71	0	0.00	20.85	5	2,842	0.18%
2022/11/10	0.1	21.15	0	0.00	21.10	0.1	2,847	0.00%
2022/11/09	0	0.00	1	22.95	21.80	-1	2,839	-0.04%
2022/11/08	0	0.00	1	22.20	22.00	-1	2,808	-0.04%
2022/11/07	0	0.00	10	21.91	21.75	-10	2,804	-0.36%
2022/11/03	1	20.85	1	21.30	21.20	0	2,789	0.00%
2022/10/28	2	19.60	0	0.00	19.70	2	2,825	0.07%
2022/10/26	2	20.50	0	0.00	20.10	2	2,836	0.07%
2022/10/24	2	21.53	0	0.00	21.35	2	2,851	0.07%
2022/10/19	2	22.33	1	21.85	21.65	1	2,807	0.04%
2022/10/18	2	22.15	2	22.35	22.30	0	2,789	0.00%
2022/10/17	2	21.60	0	0.00	21.70	2	2,767	0.07%
2022/10/14	2	22.10	0	0.00	21.70	2	2,734	0.07%
2022/10/13	0	0.00	1	22.10	21.05	-1	2,698	-0.04%
2022/10/12	1	22.80	0	0.00	22.80	1	2,644	0.04%
2022/10/11	2	23.60	0	0.00	23.45	2	2,598	0.08%
2022/10/07	1	25.01	131	25.65	24.80	-130	2,530	-5.14%	大賣/鉅額交易
2022/10/06	1	25.52	7	26.25	26.00	-6	2,434	-0.25%
2022/10/05	13.1	26.71	12	26.59	26.05	1.1	2,307	0.05%
2022/10/04	21	26.50	24	26.59	26.45	-3	2,069	-0.14%
2022/10/03	100	25.09	42	26.01	26.20	58	1,689	3.43%
2022/09/30	72	24.00	11	22.70	24.60	61	1,177	5.18%
2022/09/29	14	22.40	24	21.98	22.40	-10	959	-1.04%
2022/09/28	55	21.40	65	21.52	20.40	-10	900	-1.11%
2022/09/27	13	21.24	17	21.59	20.80	-4	848	-0.47%
2022/09/21	6	22.83	1	22.90	22.85	5	763	0.65%
2022/09/20	3	22.90	3	23.03	22.55	0	743	0.00%
2022/09/19	10	22.43	19	22.89	23.15	-9	705	-1.28%
2022/09/16	3	22.12	19	22.14	22.20	-16	641	-2.49%
2022/09/15	30	21.45	31	21.45	21.45	-1	520	-0.19%
2022/09/14	4	19.40	0	0.00	19.50	4	492	0.81%
2022/09/08	1	19.40	0	0.00	19.70	1	488	0.20%
2022/09/07	0	0.00	1	19.40	19.10	-1	491	-0.20%
2022/09/06	3	21.20	0	0.00	20.30	3	485	0.62%
2022/09/05	0	0.00	0	21.85	21.25	0	480	0.00%
2022/09/02	2	21.93	1	22.00	21.85	1	475	0.21%
2022/09/01	1	21.45	1	21.60	21.80	0	469	0.00%
2022/08/30	0	0.00	2	21.45	21.40	-2	448	-0.45%
2022/08/29	1	20.90	0	0.00	20.85	1	447	0.22%
2022/08/26	1	21.70	1	21.80	21.45	0	441	0.00%
2022/08/25	5	21.60	0	0.00	21.50	5	438	1.14%
2022/08/24	1	21.20	1	21.30	21.15	0	437	0.00%
2022/08/23	1	21.15	0	0.00	21.30	1	437	0.23%
2022/08/22	2	21.25	2	21.53	21.35	0	435	0.00%
2022/08/19	0	0.00	1	21.95	21.50	-1	427	-0.23%
2022/08/18	0	0.00	3	21.48	21.45	-3	413	-0.73%
2022/08/17	1	20.40	0	0.00	20.35	1	370	0.27%
2022/08/12	0	0.00	2	20.57	20.35	-2	361	-0.55%
2022/08/11	2	20.25	0	0.00	20.05	2	353	0.57%
2022/08/10	0	0.00	1	20.35	20.45	-1	349	-0.29%
2022/08/09	1	19.90	5	20.20	19.75	-4	339	-1.18%
2022/08/08	6	20.49	7	20.09	19.95	-1	332	-0.30%
2022/08/05	4	19.60	2	19.75	19.15	2	299	0.67%
2022/08/04	0	0.00	1	19.60	19.15	-1	291	-0.34%
2022/08/03	2	19.20	0	0.00	19.00	2	283	0.71%
2022/08/02	2	19.43	1	19.95	19.60	1	271	0.37%
2022/08/01	8	19.50	14	19.77	19.50	-6	256	-2.33%
2022/07/29	0	0.00	2	18.50	18.15	-2	225	-0.89%
2022/07/26	1	17.60	0	0.00	17.60	1	222	0.45%
2022/07/25	1	17.50	1	18.20	18.05	0	223	0.00%
2022/07/22	1	18.15	0	0.00	17.75	1	223	0.45%
2022/07/21	1	18.35	0	0.00	18.20	1	226	0.44%
2022/07/18	0	0.00	1	18.15	18.15	-1	229	-0.44%
2022/07/14	0	0.00	1	17.30	17.75	-1	238	-0.42%
2022/07/13	17	17.85	12	17.30	17.30	5	235	2.12%
2022/07/12	1	16.30	1	16.20	16.35	0	218	0.00%
2022/07/11	1	17.40	0	0.00	17.15	1	217	0.46%
2022/07/08	8	18.28	0	0.00	17.60	8	217	3.68%
2022/07/06	1	16.30	1	16.05	15.95	0	205	0.00%
2022/07/05	1	16.55	0	0.00	16.45	1	216	0.46%
2022/07/01	1	17.20	2	16.25	16.05	-1	244	-0.41%
2022/06/30	1	17.70	0	0.00	17.50	1	242	0.41%
2022/06/29	1	17.80	0	0.00	18.10	1	246	0.41%
2022/06/28	0	0.00	5	18.20	18.25	-5	259	-1.93%
2022/06/23	1	17.90	0	0.00	18.20	1	347	0.29%
2022/06/22	1	18.30	0	0.00	18.10	1	371	0.27%
2022/06/21	1	18.45	0	18.15	18.60	1	372	0.27%
2022/06/20	1	18.30	0	0.00	18.05	1	373	0.27%
2022/06/17	2	18.55	0	0.00	18.60	2	371	0.54%
2022/06/16	1	19.00	0	0.00	18.80	1	369	0.27%
2022/06/14	1	19.10	0	0.00	19.20	1	366	0.27%
2022/06/13	1	19.00	0	0.00	19.00	1	366	0.27%
2022/06/08	2	19.90	0	0.00	19.80	2	364	0.55%
2022/06/06	0	0.00	1	20.40	20.50	-1	363	-0.27%
2022/06/02	1	20.70	1	20.65	20.60	0	369	0.00%
2022/06/01	0	20.80	2	20.65	20.85	-2	381	-0.52%
2022/05/30	0	0.00	1	20.70	20.35	-1	377	-0.27%
2022/05/27	0	0.00	2	20.40	20.35	-2	377	-0.53%
2022/05/24	5	20.34	1	20.60	20.30	4	390	1.02%
2022/05/20	1	20.15	0	0.00	20.00	1	392	0.25%
2022/05/18	0	0.00	1	20.15	20.10	-1	395	-0.25%
2022/05/17	2	19.78	0	0.00	20.05	2	397	0.50%
2022/05/13	1	19.30	0	0.00	19.30	1	393	0.25%
2022/05/12	1	19.00	0	0.00	18.80	1	395	0.25%
2022/05/11	1	19.20	0	0.00	19.10	1	393	0.25%
2022/05/10	1	19.25	0	0.00	19.50	1	396	0.25%
2022/05/09	1	19.00	0	0.00	18.95	1	398	0.25%
2022/05/06	1	19.40	0	0.00	19.30	1	398	0.25%
2022/05/04	1	19.55	0	0.00	19.50	1	400	0.25%
2022/05/03	1	19.51	5	19.55	19.60	-4	403	-0.99%
2022/04/29	6	20.10	0	0.00	19.70	6	406	1.48%
2022/04/27	1	19.10	0	0.00	19.55	1	407	0.25%
2022/04/22	0	21.50	1	21.40	21.35	-1	405	-0.25%
2022/04/21	0	21.75	1	21.15	21.65	-1	409	-0.24%
2022/04/20	0	21.95	0	0.00	20.65	0	401	0.00%
2022/04/19	0	0.00	1	20.15	20.20	-1	403	-0.25%
2022/04/15	0	21.50	0	0.00	20.65	0	406	0.00%
2022/04/08	0	0.00	5	21.26	21.80	-5	413	-1.21%
2022/04/07	2	21.75	3	22.05	21.20	-1	411	-0.24%
2022/03/31	4	21.80	0	0.00	21.60	4	393	1.02%
2022/03/30	1	21.30	1	21.15	21.20	0	388	0.00%
2022/03/28	3	20.77	2	22.00	22.00	1	379	0.26%
2022/03/25	1	20.85	1	21.30	21.30	0	322	0.00%
2022/03/18	0	0.00	1	19.20	19.00	-1	388	-0.26%
2022/03/11	0	0.00	3	18.50	18.85	-3	413	-0.73%
2022/03/10	2	19.08	0	0.00	19.10	2	416	0.48%
2022/03/08	1	18.20	0	0.00	18.15	1	429	0.23%
2022/03/07	2	18.63	1	18.75	18.55	1	428	0.23%
2022/03/01	0	0.00	1	20.70	20.60	-1	451	-0.22%
2022/02/25	1	19.85	0	0.00	19.85	1	461	0.22%
2022/02/24	1	19.45	0	0.00	19.75	1	470	0.21%
2022/02/18	0	0.00	2	21.10	21.25	-2	542	-0.37%
2022/01/24	1	19.80	0	0.00	19.80	1	1,329	0.08%
2022/01/20	0	0.00	1	20.25	20.45	-1	1,394	-0.07%
2022/01/17	0	0.00	8	21.13	21.20	-8	1,548	-0.52%
2022/01/12	1	20.55	0	0.00	21.00	1	1,772	0.06%
2022/01/07	14	21.97	0	0.00	21.75	14	1,765	0.79%
2022/01/06	0	0.00	1	22.10	22.65	-1	1,756	-0.06%
2022/01/05	0	0.00	1	22.45	22.40	-1	1,753	-0.06%
2022/01/03	1	23.20	0	0.00	22.85	1	1,758	0.06%
2021/12/30	1	23.80	0	0.00	23.75	1	1,754	0.06%
2021/12/28	0	24.50	0	0.00	23.90	0	1,754	0.00%
2021/12/21	0	0.00	1	23.75	24.00	-1	1,801	-0.06%
2021/12/20	1	24.15	0	0.00	23.75	1	1,798	0.06%
2021/12/17	1	24.60	19	24.95	24.40	-18	1,790	-1.01%
2021/12/16	0	0.00	3	23.87	23.95	-3	1,739	-0.17%
2021/12/14	1	23.15	0	0.00	22.85	1	1,776	0.06%
2021/12/10	2	23.00	0	0.00	23.05	2	1,804	0.11%
2021/12/06	2	23.70	0	0.00	23.80	2	1,787	0.11%
2021/12/02	1	23.55	0	0.00	22.70	1	1,790	0.06%
2021/12/01	0	0.00	0	23.45	23.80	0	1,780	0.00%
2021/11/30	0	0.00	1	23.60	23.75	-1	1,778	-0.06%
2021/11/29	0	0.00	1	23.00	23.20	-1	1,775	-0.06%
2021/11/26	1	23.00	0	0.00	23.00	1	1,764	0.06%
2021/11/25	1	23.75	2	23.75	23.60	-1	1,758	-0.06%
2021/11/24	1	24.05	0	0.00	24.00	1	1,747	0.06%
2021/11/23	1	24.85	2	24.85	24.40	-1	1,734	-0.06%
2021/11/22	0	0.00	1	25.75	25.30	-1	1,723	-0.06%
2021/11/19	1	25.95	0	0.00	26.00	1	1,717	0.06%
2021/11/18	0	0.00	9	26.05	26.00	-9	1,700	-0.53%
2021/11/17	21	27.40	12	27.20	26.55	9	1,678	0.54%
2021/11/16	24	27.75	57	27.89	27.25	-33	1,650	-2.00%
2021/11/15	59	27.30	14	27.00	27.30	45	1,551	2.90%
2021/11/12	11	25.73	3	26.05	25.60	8	1,457	0.55%
2021/11/11	9	26.69	2	26.68	26.45	7	1,411	0.50%
2021/11/10	3	25.50	6	25.47	25.35	-3	1,310	-0.23%
2021/11/09	1	25.10	1	25.30	25.05	0	1,292	0.00%
2021/11/08	2	25.40	8	25.70	25.55	-6	1,282	-0.47%
2021/11/05	22	25.72	14	25.62	25.45	8	1,271	0.63%
2021/11/03	3	25.13	5	24.78	25.00	-2	1,185	-0.17%
2021/11/02	43	25.83	59	25.52	25.50	-16	1,204	-1.33%
2021/11/01	28	24.33	7	24.19	24.80	21	1,015	2.07%
2021/10/29	2	23.40	16	23.46	23.40	-14	981	-1.43%
2021/10/28	10	24.06	7	23.96	23.10	3	961	0.31%
2021/10/27	17	23.17	2	23.50	22.95	15	919	1.63%
2021/10/26	11	24.17	83	24.07	23.50	-72	902	-7.98%
2021/10/25	48	23.19	0	0.00	23.25	48	797	6.02%
2021/10/22	30	23.25	11	23.47	23.80	19	785	2.42%
2021/10/21	0	23.50	0.1	23.50	24.00	0	670	-0.01%
2021/10/20	5	21.16	3.1	21.78	21.85	2	607	0.32%
2021/10/14	0.1	19.45	0	0.00	19.60	0.1	599	0.01%
2021/10/07	0.1	19.80	1	20.25	20.30	-1	613	-0.15%
2021/10/06	0	0.00	5	19.25	19.25	-5	636	-0.79%
2021/10/05	1	18.85	0	0.00	19.60	1	642	0.16%
2021/09/30	0	20.35	0	0.00	20.80	0	623	0.00%
2021/09/29	0	0.00	1	20.20	20.50	-1	637	-0.16%
2021/09/28	10	20.45	4	20.30	20.70	6	632	0.95%
2021/09/23	0	0.00	1	18.90	18.80	-1	672	-0.15%
2021/09/22	1	19.00	0	0.00	18.90	1	677	0.15%
2021/09/17	3	20.42	2	20.60	20.30	1	676	0.15%
2021/09/16	1	20.80	1	20.80	20.80	0	660	0.00%
2021/09/10	1	18.85	0	0.00	18.95	1	732	0.14%
2021/08/30	0	0.00	1	20.20	20.25	-1	771	-0.13%
2021/08/19	1	19.95	0	0.00	19.80	1	845	0.12%
2021/08/18	1	19.00	2	19.15	19.95	-1	848	-0.12%
2021/08/16	1	19.50	0	0.00	19.55	1	867	0.12%
2021/08/11	0	0.00	1	20.20	20.00	-1	894	-0.11%
2021/08/10	1	19.80	1	19.90	19.65	0	903	0.00%
2021/08/09	5	21.50	0	0.00	20.65	5	925	0.54%
2021/08/05	3	21.95	0	0.00	22.00	3	928	0.32%
2021/08/02	3	21.70	0	0.00	21.90	3	1,007	0.30%
2021/07/30	5	22.00	0	0.00	21.80	5	1,026	0.49%
2021/07/29	0	0.00	2	22.33	22.60	-2	1,038	-0.19%
2021/07/21	5	22.80	0	0.00	22.25	5	1,144	0.44%
2021/07/15	0	0.00	4	23.26	23.75	-4	1,254	-0.32%
2021/07/14	1	23.50	2	23.48	23.25	-1	1,275	-0.08%
2021/07/13	2	24.40	2	23.78	23.60	0	1,297	0.00%
2021/07/12	3	23.85	0	0.00	23.75	3	1,304	0.23%
2021/07/07	5	23.90	1	23.95	23.75	4	1,526	0.26%
2021/07/06	3	24.42	0	0.00	24.05	3	1,608	0.19%
2021/07/05	1	25.15	0	0.00	25.15	1	1,658	0.06%
2021/07/02	0	0.00	1	25.00	25.20	-1	1,697	-0.06%
2021/06/30	0	0.00	10	24.90	24.60	-10	1,771	-0.56%
2021/06/28	5	25.00	0	0.00	24.95	5	1,854	0.27%
2021/06/25	1	25.05	2	25.30	25.45	-1	1,970	-0.05%
2021/06/24	19	25.63	4	26.11	25.30	15	1,988	0.75%
2021/06/23	2	24.48	1	24.20	25.00	1	1,965	0.05%
2021/06/22	0	0.00	3	22.90	22.75	-3	2,001	-0.15%
2021/06/21	0	0.00	1	23.30	22.95	-1	2,126	-0.05%
2021/06/08	1	24.50	1	24.35	24.40	0	3,263	0.00%
2021/06/07	1	24.55	1	24.50	24.40	0	3,498	0.00%
2021/06/04	1	25.00	0	0.00	24.80	1	3,729	0.03%
2021/06/03	3	25.43	0	0.00	25.60	3	3,981	0.08%
2021/06/02	4	26.15	0	0.00	25.50	4	4,395	0.09%
2021/05/28	2	26.00	1	26.15	25.95	1	4,635	0.02%
2021/05/25	2	26.05	0	0.00	25.90	2	4,748	0.04%
2021/05/24	1	25.60	1	26.10	26.10	0	4,753	0.00%
2021/05/20	1	25.00	0	0.00	24.30	1	4,764	0.02%
2021/05/19	3	25.10	0	0.00	25.40	3	4,773	0.06%
2021/05/18	1	23.50	7	22.64	24.20	-6	4,790	-0.13%
2021/05/17	0	0.00	19	22.07	22.00	-19	4,796	-0.40%
2021/05/14	0	0.00	2	24.48	24.00	-2	4,785	-0.04%
2021/05/13	1	23.80	8	23.46	23.45	-7	4,777	-0.15%
2021/05/11	2	27.00	0	27.85	27.00	2	4,721	0.04%
2021/05/10	6	28.98	0	0.00	29.05	6	4,704	0.13%
2021/05/06	0	0.00	2	29.15	28.50	-2	4,707	-0.04%
2021/05/05	0	0.00	3	29.05	28.80	-3	4,702	-0.06%
2021/05/04	2	28.70	0	0.00	28.60	2	4,700	0.04%
2021/05/03	2	30.30	0	0.00	29.70	2	4,684	0.04%
2021/04/29	3	33.32	1	33.25	32.90	2	4,672	0.04%
2021/04/27	3	33.83	1	33.85	33.50	2	4,708	0.04%
2021/04/26	1	34.50	0	0.00	34.50	1	4,726	0.02%
2021/04/23	2	34.70	0	0.00	34.30	2	4,723	0.04%
2021/04/22	3	34.18	0	0.00	32.90	3	4,740	0.06%
2021/04/21	3	35.90	18	35.60	35.75	-15	4,781	-0.31%
2021/04/20	0	0.00	2	35.88	35.70	-2	4,824	-0.04%
2021/04/19	0	38.25	0	0.00	35.55	0	4,828	0.00%
2021/04/16	1	36.90	1	37.35	36.75	0	4,808	0.00%
2021/04/15	0	0.00	22	36.85	37.05	-22	4,824	-0.46%
2021/04/14	18	37.54	28	35.64	35.65	-10	4,844	-0.21%
2021/04/13	7	37.50	5	37.64	36.90	2	4,817	0.04%
2021/04/12	24	36.56	18	35.52	36.40	6	4,750	0.13%
2021/04/09	11	35.05	3	35.13	34.85	8	4,692	0.17%
2021/04/08	7	36.46	7	36.59	36.20	0	4,658	0.00%
2021/04/07	23	36.72	10	36.46	36.20	13	4,654	0.28%
2021/04/06	10	39.29	2	38.10	37.50	8	4,608	0.17%
2021/04/01	4	38.99	5	39.37	38.85	-1	4,610	-0.02%
2021/03/31	5	39.04	5	39.43	39.20	0	4,601	0.00%
2021/03/30	12	38.58	7	39.20	38.80	5	4,562	0.11%
2021/03/29	13	37.52	12	37.70	37.30	1	4,467	0.02%
2021/03/26	0	0.00	3	37.43	37.80	-3	4,486	-0.07%
2021/03/25	5	38.04	10	38.34	37.35	-5	4,503	-0.11%
2021/03/24	23	38.28	25	38.51	38.00	-2	4,556	-0.04%
2021/03/23	25	37.32	55	37.93	37.10	-30	4,477	-0.67%
2021/03/22	88	39.58	76	39.66	38.60	12	4,409	0.27%
2021/03/19	43	37.43	21	36.54	38.35	22	4,180	0.53%
2021/03/18	26	33.38	4	33.78	34.90	22	3,929	0.56%
2021/03/17	4	32.11	4	32.13	31.75	0	3,865	0.00%
2021/03/16	1	32.85	18	33.08	32.75	-17	3,847	-0.44%
2021/03/15	26	32.90	114	32.72	33.00	-88	3,853	-2.28%	大賣/
2021/03/12	22	31.92	146	32.11	32.90	-124	3,821	-3.24%	大賣/鉅額交易
2021/03/11	92	33.96	60	33.74	32.10	32	3,690	0.87%
2021/03/10	86	33.11	70	33.11	33.50	16	3,470	0.46%
2021/03/09	174	31.59	66	31.34	32.10	108	3,266	3.31%	大買/鉅額交易
2021/03/08	215	30.09	154	30.24	30.85	61	3,155	1.93%	大買/大賣/
2021/03/05	24	29.15	12	29.25	29.90	12	2,882	0.42%
2021/03/04	3	27.67	0	0.00	27.20	3	2,802	0.11%
2021/03/03	1	27.15	2	27.20	26.95	-1	2,872	-0.03%
2021/03/02	14	28.83	6	29.08	28.15	8	2,922	0.27%
2021/02/26	5	28.99	5	29.15	28.35	0	2,961	0.00%
2021/02/25	3	27.88	7	27.90	28.00	-4	2,917	-0.14%
2021/02/24	5	29.01	0	0.00	28.30	5	3,023	0.17%
2021/02/23	6	29.81	0	0.00	29.35	6	3,031	0.20%
2021/02/22	6	29.91	15	30.03	30.00	-9	3,046	-0.30%
2021/02/19	7	29.96	0	0.00	29.90	7	3,024	0.23%
2021/02/18	4	30.24	8	30.09	29.50	-4	3,006	-0.13%
2021/02/05	8	29.57	0	0.00	28.75	8	2,959	0.27%
2021/01/29	2	30.73	2	30.75	30.75	0	2,870	0.00%
2021/01/28	1	30.70	0.1	31.40	30.50	0.9	2,839	0.03%
2021/01/27	0	0.00	0	32.00	31.95	0	2,824	0.00%
2021/01/26	4	32.45	0	0.00	31.40	4	2,804	0.14%
2021/01/22	0	0.00	2	33.20	33.05	-2	2,765	-0.07%
2021/01/21	1	33.45	7	34.21	33.65	-6	2,741	-0.22%
2021/01/20	5	34.15	0	0.00	33.50	5	2,710	0.18%
2021/01/19	6	36.32	0	0.00	35.65	6	2,663	0.23%
2021/01/18	1	37.00	0	0.00	37.00	1	2,626	0.04%
2021/01/15	14	38.77	11	39.23	38.10	3	2,600	0.12%
2021/01/14	24	40.70	24	40.81	39.95	0	2,557	0.00%
2021/01/13	15	37.77	2.1	38.02	38.85	12.9	2,458	0.53%
2021/01/12	2	36.70	2	36.63	35.35	0	2,382	0.00%
2021/01/11	2	36.70	1	37.10	36.85	1	2,354	0.04%
2021/01/08	10	37.77	2	38.95	37.40	8	2,336	0.34%
2021/01/07	7.1	38.68	7	39.39	39.30	0.1	2,282	0.00%
2021/01/06	13	38.00	22	38.49	37.50	-9	2,221	-0.41%
2021/01/05	2	39.70	24	40.92	39.25	-22	2,160	-1.02%
2021/01/04	11	41.94	6	41.78	41.30	5	2,109	0.24%
2020/12/31	3	42.30	3	41.63	41.35	0	2,074	0.00%
2020/12/30	2	41.68	13	42.23	42.00	-11	2,036	-0.54%
2020/12/29	5	40.59	9	40.44	40.55	-4	1,989	-0.20%
2020/12/28	33	41.99	30	41.62	41.90	3	1,952	0.15%
2020/12/25	23	39.73	4	40.09	40.10	19	1,898	1.00%
2020/12/24	11	41.10	1	40.65	40.65	10	1,861	0.54%
2020/12/23	5	41.16	14	41.13	40.65	-9	1,836	-0.49%
2020/12/22	28	41.91	43	42.09	40.50	-15	1,805	-0.83%
2020/12/21	10	40.75	8	41.23	41.00	2	1,744	0.11%
2020/12/18	79	44.26	75	43.71	42.75	4	1,681	0.24%
2020/12/17	43	41.97	13	41.89	41.50	30	1,566	1.91%
2020/12/16	0	0.00	21	42.55	43.65	-21	1,515	-1.39%
2020/12/15	54.1	41.67	40	42.08	40.80	14.1	1,472	0.96%
2020/12/14	2	41.40	50.1	42.02	43.30	-48.1	1,429	-3.37%
2020/12/11	45.1	41.12	12	41.18	40.00	33.1	1,394	2.37%
2020/12/10	85	43.87	147	44.58	44.10	-62	1,335	-4.64%	大賣/
2020/12/09	151	42.52	125	41.65	43.25	26	1,270	2.05%	大買/大賣/
2020/12/08	98	38.55	75	38.05	39.35	23	1,206	1.91%
2020/12/07	8.5	35.78	82	34.37	35.95	-73.5	1,147	-6.41%
2020/12/04	34	33.05	34	34.21	32.70	0	1,100	0.00%
2020/12/03	54	33.54	24	33.56	33.55	30	1,080	2.78%
2020/12/02	156	35.39	161	35.93	35.15	-5	1,044	-0.48%	大買/大賣/
2020/12/01	214	34.46	209	34.34	35.25	5	893	0.56%	大買/大賣/
2020/11/30	239	30.90	263	31.02	32.05	-24	745	-3.22%	大買/大賣/
2020/11/27	257	29.98	230	29.69	29.15	27	636	4.24%	大買/大賣/
2020/11/26	257	27.80	275	28.17	28.00	-18	513	-3.51%	大買/大賣/
2020/11/25	171	27.42	195	27.17	27.70	-24	405	-5.92%	大買/大賣/
2020/11/24	16	25.61	4	25.95	25.20	12	321	3.73%
2020/11/23	188	26.99	141	27.29	26.20	47	287	16.34%	大買/大賣/
2020/11/20	1	25.40	17	25.40	25.40	-16	166	-9.63%
2020/11/19	152	22.90	126.3	22.67	23.10	25.7	138	18.63%	大買/大賣/
2020/11/18	35	20.96	4	20.90	21.00	31	109	28.38%
2020/11/17	8	20.70	0	0.00	20.60	8	106	7.53%
2020/11/16	0	0.00	2	21.00	20.60	-2	105	-1.90%
2020/11/09	0	0.00	1	18.90	18.80	-1	80	-1.24%
2020/11/02	1	17.85	0	0.00	17.60	1	85	1.17%
2020/10/27	3	18.60	0	0.00	18.50	3	83	3.58%
2020/10/23	4	18.79	0	0.00	18.75	4	85	4.67%
2020/10/07	10	19.60	0	0.00	19.95	10	92	10.77%
2020/09/25	5	19.00	0	0.00	19.00	5	149	3.34%
2020/09/22	10	20.41	0	0.00	20.50	10	148	6.72%
2020/09/18	45	19.98	0	0.00	20.10	45	144	31.16%
2020/08/14	0	0.00	2	18.85	19.00	-2	142	-1.40%
2020/07/31	0	0.00	1	19.65	19.65	-1	133	-0.75%
2020/07/29	0	0.00	2	19.40	19.70	-2	132	-1.51%
2020/07/24	0	0.00	1	20.00	20.30	-1	131	-0.76%
2020/07/13	0	0.00	1	20.70	20.75	-1	127	-0.79%
2020/07/10	0	0.00	3	20.57	20.80	-3	126	-2.37%
2020/07/08	5	22.63	1	21.95	21.65	4	121	3.29%
2020/07/07	0	0.00	1	21.70	21.70	-1	104	-0.96%
2020/07/06	0	0.00	1	19.75	19.75	-1	92	-1.09%
2020/05/27	0	0.00	1	18.90	18.80	-1	124	-0.80%
2020/05/22	1	18.90	0	0.00	18.90	1	127	0.78%
2020/05/15	0	0.00	1	19.20	19.45	-1	129	-0.77%
2020/05/14	1	20.25	0	0.00	19.45	1	129	0.77%
2020/05/05	0	0.00	2	19.95	19.70	-2	133	-1.50%
2020/04/30	2	20.15	0	0.00	20.10	2	135	1.47%
2020/04/28	0	20.35	0	0.00	20.15	0	139	0.00%
2020/04/20	0	20.15	0	0.00	20.15	0	140	0.00%
2020/04/14	1	20.10	0	0.00	20.15	1	147	0.68%
2020/04/01	0	0.00	1	16.40	16.40	-1	147	-0.68%
2020/03/13	0	0.00	1	15.95	16.20	-1	153	-0.65%
2019/12/03	0	0.00	2	20.50	20.60	-2	138	-1.45%
2019/09/26	1	21.90	0	0.00	21.85	1	364	0.27%
2019/09/24	0	0.00	2	22.25	22.25	-2	364	-0.55%
2019/09/10	0	0.00	15	21.20	21.35	-15	363	-4.13%
2019/09/09	2	21.80	0	0.00	21.50	2	359	0.56%
2019/09/05	2	24.00	2	24.30	23.50	0	347	0.00%
2019/09/04	0	0.00	2	23.65	24.00	-2	348	-0.57%
2019/09/03	6	23.42	1	23.50	23.60	5	345	1.45%
2019/09/02	10	23.00	0	0.00	23.25	10	341	2.93%
2019/08/27	1	22.20	0	0.00	22.35	1	332	0.30%
2019/08/22	28	23.35	49	23.18	23.25	-21	323	-6.49%
2019/08/21	23	22.80	0	0.00	22.55	23	312	7.37%
2019/08/15	2	21.45	0	0.00	21.45	2	307	0.65%
2019/08/07	0	0.00	11	22.11	22.05	-11	323	-3.40%
2019/08/05	1	23.30	1	22.95	22.75	0	338	0.00%
2019/08/02	0	0.00	2	23.50	23.50	-2	349	-0.57%
2019/08/01	2	24.60	0	0.00	24.60	2	345	0.58%
2019/07/31	10	25.15	0	0.00	24.95	10	343	2.91%
2019/07/30	0	0.00	11	24.61	24.60	-11	338	-3.25%
2019/07/29	5	26.17	1	25.80	25.85	4	335	1.19%
2019/07/26	12	25.63	0	0.00	25.50	12	316	3.79%
2019/07/16	1	23.65	0	0.00	23.55	1	320	0.31%
2019/07/11	2	24.20	1	24.20	24.40	1	337	0.30%
2019/07/09	2	24.20	2	24.03	23.00	0	340	0.00%
2019/06/19	0	0.00	3	21.30	21.25	-3	656	-0.46%
2019/06/12	3	21.30	0	0.00	21.35	3	732	0.41%
2019/06/03	0	0.00	1	20.00	20.35	-1	927	-0.11%
2019/05/30	1	20.15	1	20.80	19.75	0	929	0.00%
2019/05/17	0	0.00	1	20.45	20.45	-1	987	-0.10%
2019/05/15	1	22.20	0	0.00	21.80	1	1,021	0.10%
2019/05/13	1	20.35	1	19.85	19.85	0	1,046	0.00%
2019/05/10	1	21.35	10	21.40	21.10	-9	1,039	-0.87%
2019/05/09	2	22.48	0	0.00	22.30	2	1,025	0.20%
2019/05/07	0	0.00	3	23.43	23.45	-3	1,024	-0.29%
2019/05/06	2	23.65	0	0.00	22.75	2	1,024	0.20%
2019/04/26	3	25.00	0	0.00	25.00	3	996	0.30%
2019/04/24	8	26.21	0	0.00	26.25	8	992	0.81%
2019/04/22	3	26.35	1	26.80	25.80	2	993	0.20%
2019/04/19	2	24.75	0	0.00	25.25	2	972	0.21%
2019/04/18	0	0.00	10	25.18	25.00	-10	992	-1.01%
2019/04/12	0	0.00	2	25.55	25.55	-2	996	-0.20%
2019/04/11	2	26.00	0	0.00	26.50	2	991	0.20%
2019/04/10	0	0.00	3	26.93	26.65	-3	975	-0.31%
2019/04/09	0	0.00	15	26.80	26.95	-15	947	-1.58%
2019/04/08	13	27.35	1	27.15	26.75	12	927	1.29%
2019/04/03	19	27.87	18	27.69	27.30	1	903	0.11%
2019/04/02	18	26.98	5	26.80	26.85	13	840	1.55%
2019/04/01	1	25.20	0	0.00	26.00	1	757	0.13%
2019/03/29	0	0.00	5	22.35	23.65	-5	732	-0.68%
2019/03/28	0	0.00	3	21.70	21.50	-3	703	-0.43%
2019/03/25	1	21.65	1	22.20	22.20	0	695	0.00%
2019/03/22	0	0.00	1	21.75	22.20	-1	681	-0.15%
2019/03/19	0	0.00	5	22.06	21.40	-5	658	-0.76%
2019/03/18	1	22.10	2	21.60	22.10	-1	648	-0.15%
2019/03/15	6	21.51	6.1	21.45	21.35	-0.1	633	-0.02%
2019/03/14	21.1	22.47	107	22.50	22.60	-85.9	601	-14.28%	大賣/
2019/03/13	100	21.40	2	21.45	21.45	98	488	20.06%
2019/03/11	2	19.30	0	0.00	19.25	2	431	0.46%
2019/03/07	1	19.40	41	19.98	19.10	-40	424	-9.41%
2019/03/05	1	18.80	0	0.00	18.80	1	405	0.25%
2019/03/04	3	18.85	10	18.70	18.75	-7	404	-1.73%
2019/02/21	0	0.00	4	19.55	19.50	-4	379	-1.05%
2019/02/19	27	20.16	2	20.30	19.45	25	388	6.44%
2019/02/18	0	0.00	31	19.31	19.75	-31	393	-7.88%
2019/02/15	2	19.45	0	0.00	19.10	2	391	0.51%
2019/02/14	5	19.85	12	20.08	20.40	-7	374	-1.87%
2019/02/13	6	19.43	16	19.56	19.95	-10	346	-2.88%
2019/02/11	10	18.05	0	0.00	18.15	10	303	3.30%
2019/01/30	0	0.00	5	18.15	18.05	-5	298	-1.67%
2019/01/29	5	18.10	0	0.00	18.10	5	300	1.67%
2019/01/28	10	18.40	0	0.00	18.05	10	297	3.36%
2019/01/25	0	0.00	2	18.10	18.05	-2	297	-0.67%
2019/01/24	1	18.45	1	18.15	18.15	0	299	0.00%
2019/01/18	5	18.00	0	0.00	17.80	5	334	1.49%
2019/01/17	0	0.00	10	18.10	18.00	-10	339	-2.95%
2019/01/16	11	17.73	0	0.00	18.25	11	336	3.27%
2019/01/15	0	0.00	17	17.86	18.15	-17	331	-5.12%
2019/01/14	17	17.43	3	17.55	17.55	14	325	4.29%
2019/01/09	10	20.85	0	0.00	20.00	10	291	3.43%
2019/01/03	1	17.75	1	17.40	17.25	0	258	0.00%
2018/12/13	0	0.00	2	20.45	20.45	-2	308	-0.65%
2018/12/12	2	20.15	0	0.00	20.10	2	308	0.65%
2018/12/06	0	0.00	2	19.60	19.20	-2	297	-0.67%
2018/11/29	5	21.50	5	20.76	20.80	0	297	0.00%
2018/11/26	0	0.00	10	19.72	20.20	-10	296	-3.37%
2018/11/21	1	19.95	0	0.00	20.00	1	295	0.34%
2018/11/19	2	22.05	10	21.80	21.50	-8	291	-2.75%
2018/11/16	0	0.00	1	21.65	21.50	-1	285	-0.35%
2018/11/15	0	0.00	40	19.92	20.05	-40	269	-14.82%
2018/11/01	1	16.80	0	0.00	17.05	1	315	0.32%
2018/10/30	0	0.00	40	15.40	15.50	-40	314	-12.71%
2018/10/26	0	0.00	51	19.02	19.00	-51	305	-16.68%
2018/10/19	0	0.00	28	22.72	23.20	-28	364	-7.69%
2018/10/09	0	0.00	2	25.25	25.15	-2	411	-0.49%
2018/10/08	10	25.75	0	0.00	25.75	10	415	2.41%
2018/10/05	0	0.00	3	27.52	26.40	-3	421	-0.71%
2018/09/28	1	30.55	0	0.00	29.80	1	513	0.19%
2018/09/27	3	31.03	2.1	30.40	30.05	0.9	538	0.17%
2018/09/26	1.1	30.26	10	30.63	30.75	-8.9	560	-1.59%
2018/09/25	0	0.00	1	28.40	28.65	-1	568	-0.18%
2018/09/21	30	26.00	0	0.00	26.20	30	600	5.00%
2018/09/19	43	25.88	0	0.00	26.15	43	649	6.62%
2018/09/18	0	0.00	3	25.50	25.70	-3	662	-0.45%
2018/09/14	14	26.31	0	0.00	26.60	14	707	1.98%
2018/09/13	29	25.77	2	25.80	26.45	27	742	3.64%
2018/09/12	0	0.00	1	25.65	25.40	-1	761	-0.13%
2018/09/11	20	25.14	5	25.15	25.35	15	790	1.90%
2018/09/07	0	0.00	1	27.00	26.55	-1	840	-0.12%
2018/09/05	1	27.30	0	0.00	27.10	1	995	0.10%
2018/08/20	2	25.80	0	0.00	26.10	2	1,268	0.16%
2018/08/16	10	25.94	0	0.00	25.85	10	1,262	0.79%
2018/08/13	2	28.80	0	0.00	27.60	2	1,223	0.16%
2018/08/10	2	30.35	0	0.00	30.40	2	1,206	0.17%
2018/08/07	0	0.00	1	31.70	31.70	-1	1,195	-0.08%
2018/08/06	1	31.60	0	0.00	31.70	1	1,195	0.08%
2018/08/02	1	33.60	2	32.20	32.20	-1	1,203	-0.08%
2018/08/01	1	35.40	3	34.32	33.40	-2	1,196	-0.17%
2018/07/31	1	32.25	0	0.00	34.00	1	1,188	0.08%
2018/07/30	9	32.54	1	32.80	32.80	8	1,181	0.68%
2018/07/27	3	33.13	2	34.13	33.95	1	1,164	0.09%
2018/07/26	12	31.84	0	0.00	31.60	12	1,130	1.06%
2018/07/25	7	31.88	0	0.00	31.80	7	1,124	0.62%
2018/07/23	1	29.55	0	0.00	29.90	1	1,071	0.09%
2018/07/19	3	30.15	0	0.00	29.80	3	1,065	0.28%
2018/07/16	1	30.80	0	0.00	30.40	1	1,049	0.10%
2018/07/13	0	0.00	3	31.00	31.00	-3	1,044	-0.29%
2018/07/12	3	31.30	0	0.00	31.00	3	1,034	0.29%
2018/07/10	5	31.30	5	31.24	31.30	0	1,007	0.00%
2018/07/09	0	0.00	1	31.00	30.60	-1	991	-0.10%
2018/07/06	1	32.50	24	30.93	32.80	-23	977	-2.35%
2018/07/05	12	33.61	9	33.57	33.20	3	925	0.32%
2018/07/04	10	35.65	5	33.60	36.25	5	891	0.56%
2018/07/03	0	0.00	1	34.00	33.05	-1	848	-0.12%
2018/07/02	3	35.67	4	34.60	34.40	-1	825	-0.12%
2018/06/29	1	37.65	7	35.24	34.30	-6	782	-0.77%
2018/06/28	6	38.63	3.1	37.01	37.40	2.9	755	0.39%
2018/06/27	2.1	38.96	4	38.60	39.20	-1.9	734	-0.26%
2018/06/26	4	36.35	8	36.43	37.50	-4	722	-0.55%
2018/06/25	3	37.80	0	0.00	38.25	3	705	0.43%
2018/06/22	18	36.02	2	36.60	38.50	16	680	2.35%
2018/06/21	6	35.50	0	0.00	35.00	6	646	0.93%
2018/06/20	5	32.75	0.1	33.80	33.95	4.9	629	0.78%
2018/06/19	0.1	34.75	2	34.60	34.90	-1.9	606	-0.32%
2018/06/15	2	33.20	15.1	32.80	34.45	-13.1	590	-2.21%
2018/06/14	23.1	33.65	37	33.41	34.00	-13.9	555	-2.50%
2018/06/13	2	31.20	0	0.00	31.20	2	419	0.48%
2018/06/11	0	0.00	1	25.85	25.85	-1	386	-0.26%
2018/06/07	5	23.40	0	0.00	23.40	5	326	1.53%
2018/06/06	6	22.88	7	23.27	23.60	-1	281	-0.35%
2018/06/05	0	0.00	9	22.96	23.30	-9	221	-4.05%
2018/06/04	8	21.17	0	0.00	21.20	8	163	4.88%
2018/05/31	8	17.40	1	17.55	17.55	7	115	6.04%
2018/05/29	1	17.60	0	0.00	17.45	1	115	0.87%
2018/05/25	5	17.00	0	0.00	16.95	5	116	4.30%
2018/05/24	2	17.05	0	0.00	17.00	2	116	1.71%
2018/05/15	9	17.36	0	0.00	17.65	9	123	7.28%
2018/05/14	2	17.45	0	0.00	17.50	2	127	1.57%
2018/05/08	1	15.60	1	15.70	15.75	0	106	0.00%
2018/05/02	0	0.00	31	16.56	16.55	-31	100	-30.98%
2018/04/30	0	0.00	2	16.70	16.80	-2	99	-2.00%
2018/04/26	0	16.95	0	0.00	16.80	0	106	0.00%
2018/04/19	0	0.00	1	17.10	17.20	-1	116	-0.86%
2018/03/28	4	17.05	1	17.05	17.10	3	223	1.34%
2018/03/27	1	17.05	0	0.00	16.95	1	222	0.45%
2018/03/13	1	17.60	1	17.90	18.00	0	226	0.00%
2018/03/01	5	17.75	0	0.00	17.75	5	249	2.00%