精星 (8183)-富邦-敦南券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/05/16	0	0.00	2	42.10	42.05	-2	486	-0.41%
2024/05/14	1	42.65	0	0.00	42.75	1	484	0.21%
2024/05/09	1	43.75	0	0.00	43.30	1	491	0.20%
2024/05/06	1	44.05	0	0.00	44.00	1	485	0.21%
2024/04/30	1	44.20	0	0.00	44.00	1	478	0.21%
2024/04/25	0	0.00	50	42.41	42.30	-50	453	-11.02%
2024/04/24	51	42.35	0	0.00	42.25	51	446	11.42%
2024/04/19	1	44.00	0	0.00	44.00	1	414	0.24%
2024/04/16	0	44.30	0	0.00	44.15	0	419	0.00%
2024/04/15	1	46.25	0	0.00	46.10	1	428	0.23%
2024/04/12	1	47.15	0	0.00	47.15	1	421	0.24%
2024/04/11	1	47.15	0	0.00	47.15	1	420	0.24%
2024/04/10	1	47.70	41	47.58	47.70	-40	419	-9.54%
2024/04/08	0	0.00	20	48.56	48.70	-20	415	-4.81%
2024/04/03	0	0.00	1	49.10	48.70	-1	416	-0.24%
2024/04/02	0	0.00	1	49.90	49.35	-1	418	-0.24%
2024/04/01	0	0.00	1	49.70	50.00	-1	422	-0.24%
2024/03/29	0	49.55	0	0.00	49.00	0	420	0.00%
2024/03/28	0	0.00	1	50.10	49.35	-1	420	-0.24%
2024/03/27	0	0.00	1	49.25	49.80	-1	420	-0.24%
2024/03/25	2	49.93	0	0.00	49.85	2	418	0.48%
2024/03/22	30	49.99	0	0.00	49.60	30	422	7.11%
2024/03/21	20	50.00	0	0.00	49.85	20	425	4.70%
2024/03/20	1	50.90	7	51.96	50.50	-6	420	-1.43%
2024/03/18	0	0.00	1	47.55	47.80	-1	377	-0.26%
2024/03/15	0	47.10	2	47.50	47.20	-2	387	-0.52%
2024/03/08	0	0.00	2	48.00	47.70	-2	526	-0.38%
2024/03/06	0	0.00	1	49.85	49.85	-1	596	-0.17%
2024/02/26	0	0.00	1	49.80	49.75	-1	820	-0.12%
2024/02/23	20	50.73	0	0.00	50.00	20	828	2.41%
2024/02/19	1	49.80	0	0.00	49.80	1	819	0.12%
2024/02/15	1	47.70	0	0.00	47.65	1	810	0.12%
2024/02/05	1	46.95	0	0.00	47.00	1	816	0.12%
2024/01/29	0	0.00	1	48.90	49.00	-1	856	-0.12%
2024/01/24	1	49.30	0	0.00	49.25	1	885	0.11%
2024/01/23	0	0.00	1	49.40	49.40	-1	903	-0.11%
2024/01/15	1	48.95	1	49.10	49.10	0	983	0.00%
2024/01/10	2	48.55	0	0.00	48.35	2	996	0.20%
2024/01/09	2	49.35	7	49.49	49.10	-5	1,004	-0.50%
2024/01/08	0	0.00	36	51.58	51.50	-36	1,007	-3.57%
2024/01/04	0	0.00	1	51.90	51.60	-1	1,040	-0.10%
2024/01/03	0	0.00	3	52.20	52.10	-3	1,054	-0.28%
2024/01/02	1	53.10	0	0.00	52.80	1	1,049	0.10%
2023/12/25	0	0.00	2	52.20	52.20	-2	1,034	-0.19%
2023/12/22	1	52.70	0	0.00	52.50	1	1,033	0.10%
2023/12/21	0	0.00	2	52.65	52.50	-2	1,032	-0.19%
2023/12/19	1	52.80	2	52.85	52.90	-1	1,025	-0.10%
2023/12/14	2	55.00	5	55.40	54.90	-3	1,026	-0.29%
2023/12/13	2	54.30	1	54.20	54.20	1	1,024	0.10%
2023/12/12	13	55.05	0	0.00	54.30	13	1,021	1.27%
2023/12/08	0	55.90	1	56.00	55.10	-1	1,012	-0.10%
2023/12/06	0	57.70	3	57.73	56.80	-3	981	-0.31%
2023/12/05	80	57.43	39	57.94	57.40	41	958	4.28%
2023/12/04	100	56.81	126	56.86	58.20	-26	895	-2.90%	大賣/
2023/12/01	2	55.30	2	55.65	55.50	0	862	0.00%
2023/11/30	30	55.90	3	55.80	55.70	27	862	3.13%
2023/11/29	0	0.00	1	55.30	55.40	-1	872	-0.11%
2023/11/28	0	0.00	1	55.50	55.30	-1	902	-0.11%
2023/11/27	0	0.00	1	54.40	53.60	-1	880	-0.11%
2023/11/24	0	0.00	35	55.82	54.90	-35	869	-4.02%
2023/11/09	5	52.70	10	53.10	52.50	-5	698	-0.72%
2023/11/08	2	53.10	1	54.00	53.10	1	706	0.14%
2023/11/07	0	0.00	2	53.40	53.10	-2	695	-0.29%
2023/11/06	2	54.60	6	54.17	53.80	-4	693	-0.58%
2023/11/03	6	53.70	1	53.70	53.70	5	675	0.74%
2023/10/30	1	52.40	0	0.00	52.50	1	651	0.15%
2023/10/25	0	0.00	1	53.80	53.90	-1	651	-0.15%
2023/10/24	0	0.00	1	54.00	52.60	-1	638	-0.16%
2023/10/23	0	0.00	1	51.60	52.10	-1	608	-0.16%
2023/10/20	1	52.00	0	0.00	52.00	1	633	0.16%
2023/10/19	0	0.00	2	52.55	52.90	-2	645	-0.31%
2023/10/18	2	52.30	1	52.20	52.50	1	648	0.15%
2023/10/16	5	53.80	0	0.00	52.60	5	630	0.79%
2023/10/12	1	52.80	0	0.00	52.60	1	624	0.16%
2023/10/11	0	0.00	2	52.05	51.60	-2	609	-0.33%
2023/10/04	0	0.00	1	49.85	50.10	-1	609	-0.16%
2023/09/27	1	49.00	0	0.00	49.50	1	631	0.16%
2023/09/25	0	0.00	1	50.30	50.20	-1	650	-0.15%
2023/09/21	0	0.00	1	49.80	49.85	-1	652	-0.15%
2023/09/20	1	51.10	0	0.00	50.60	1	652	0.15%
2023/09/19	0	0.00	1	53.00	51.50	-1	653	-0.15%
2023/09/18	0	0.00	1	51.80	51.60	-1	640	-0.16%
2023/09/14	0.1	51.00	0	0.00	50.90	0.1	636	0.02%
2023/09/11	1	49.70	0	0.00	49.60	1	645	0.15%
2023/09/08	0	0.00	1	51.10	50.30	-1	651	-0.15%
2023/09/07	1	51.80	0	0.00	51.60	1	655	0.15%
2023/09/06	20	52.74	23	52.90	52.10	-3	649	-0.46%
2023/09/05	0	0.00	5	51.30	51.80	-5	616	-0.81%
2023/09/04	0	0.00	3	51.90	52.00	-3	606	-0.49%
2023/09/01	0	0.00	8	50.59	51.40	-8	579	-1.38%
2023/08/30	2	47.58	2	47.65	47.70	0	537	0.00%
2023/08/29	0.1	45.70	0	0.00	45.60	0.1	541	0.02%
2023/08/28	2	46.20	0	0.00	45.95	2	544	0.37%
2023/08/25	0.1	47.35	0	0.00	47.10	0.1	546	0.02%
2023/08/24	0	0.00	1	47.50	47.00	-1	550	-0.18%
2023/08/18	0.1	48.00	0	0.00	47.25	0.1	565	0.02%
2023/08/16	0.1	47.00	0	0.00	47.15	0.1	571	0.02%
2023/08/15	1	47.10	0	0.00	47.10	1	575	0.17%
2023/08/14	0.1	47.40	1	46.20	46.00	-0.9	575	-0.16%
2023/08/11	0.1	49.00	0	0.00	48.85	0.1	569	0.02%
2023/08/10	1	49.15	1	49.35	49.00	0	579	0.00%
2023/08/09	0	0.00	1	49.85	50.20	-1	593	-0.17%
2023/08/08	0	0.00	1	50.70	50.30	-1	594	-0.17%
2023/08/07	2	49.70	0	0.00	49.80	2	602	0.33%
2023/08/04	1	49.50	0	0.00	49.50	1	604	0.17%
2023/08/02	3	50.80	3	50.10	50.00	0	607	0.00%
2023/08/01	0	0.00	3	52.00	51.30	-3	598	-0.50%
2023/07/28	1	51.10	12	51.00	51.00	-11	602	-1.83%
2023/07/27	0	0.00	8	51.20	51.20	-8	603	-1.32%
2023/07/25	2	53.00	0	0.00	53.60	2	592	0.34%
2023/07/18	1	53.60	0	0.00	52.50	1	599	0.17%
2023/07/17	3	52.40	27	52.42	53.30	-24	604	-3.97%
2023/07/14	8	51.90	20	51.83	51.60	-12	603	-1.99%
2023/07/11	2	51.40	1	51.40	51.50	1	650	0.15%
2023/07/10	0	0.00	6	52.20	51.90	-6	682	-0.88%
2023/07/07	0	0.00	0	52.50	52.20	0	789	0.00%
2023/07/03	2	52.80	0	0.00	52.80	2	963	0.21%
2023/06/29	1	52.00	0	0.00	52.00	1	962	0.10%
2023/06/27	2	51.90	2	51.90	51.80	0	966	0.00%
2023/06/26	1	52.50	0	0.00	52.10	1	964	0.10%
2023/06/21	0	0.00	5	52.60	52.50	-5	966	-0.52%
2023/06/20	2	52.35	0	0.00	52.30	2	968	0.21%
2023/06/16	1	52.70	0	0.00	52.60	1	978	0.10%
2023/06/14	0	0.00	2	53.65	53.50	-2	968	-0.21%
2023/06/02	25	53.76	0	0.00	53.70	25	1,004	2.49%
2023/06/01	0	0.00	58	53.45	53.50	-58	1,000	-5.80%
2023/05/31	2	53.50	0	0.00	53.50	2	1,005	0.20%
2023/05/30	0	0.00	3	52.80	52.70	-3	1,008	-0.30%
2023/05/23	25	53.54	1	53.50	53.60	24	1,058	2.27%
2023/05/19	0	0.00	1	52.20	52.00	-1	1,104	-0.09%
2023/05/18	1	52.80	1	52.40	52.50	0	1,141	0.00%
2023/05/16	1	51.90	0	0.00	51.80	1	1,190	0.08%
2023/05/15	0	0.00	1	51.80	51.70	-1	1,184	-0.08%
2023/05/11	2	52.95	0	0.00	52.60	2	1,196	0.17%
2023/05/03	2	53.90	0	0.00	53.70	2	1,266	0.16%
2023/05/02	0	0.00	1	54.20	54.40	-1	1,287	-0.08%
2023/04/27	1	53.00	0	0.00	53.40	1	1,294	0.08%
2023/04/26	1	52.70	0	0.00	53.60	1	1,294	0.08%
2023/04/25	1	53.80	1	53.50	53.20	0	1,290	0.00%
2023/04/24	1	53.80	1	53.90	53.80	0	1,281	0.00%
2023/04/20	1	56.30	1	57.50	56.10	0	1,252	0.00%
2023/04/19	2	56.55	4	56.50	56.30	-2	1,242	-0.16%
2023/04/18	19	58.30	1	58.80	57.40	18	1,230	1.46%
2023/04/17	48	58.78	0	0.00	58.80	48	1,212	3.96%
2023/04/14	0	0.00	2	58.70	58.30	-2	1,196	-0.17%
2023/04/13	4	58.10	5	58.80	58.10	-1	1,173	-0.09%
2023/04/12	6	59.78	2	59.60	59.10	4	1,133	0.35%
2023/04/11	2	58.15	4.7	58.53	58.50	-2.7	1,029	-0.26%
2023/04/10	2	57.00	7	57.37	57.60	-5	921	-0.54%
2023/03/30	1	53.50	0	0.00	53.50	1	841	0.12%
2023/03/28	0	0.00	2	54.00	53.60	-2	868	-0.23%
2023/03/22	1	55.20	1	55.40	55.20	0	879	0.00%
2023/03/21	0	0.00	7	54.50	54.90	-7	885	-0.79%
2023/03/20	1	54.10	0	0.00	54.20	1	886	0.11%
2023/03/15	2	54.70	2	54.20	54.10	0	995	0.00%
2023/03/13	2	54.10	3	54.50	54.30	-1	1,045	-0.10%
2023/03/10	4	55.03	0	0.00	54.80	4	1,081	0.37%
2023/03/09	1	57.70	0.1	57.00	56.20	0.9	1,093	0.08%
2023/03/08	0	0.00	0.1	57.50	57.10	-0.1	1,090	-0.01%
2023/03/06	0	0.00	1	56.50	56.80	-1	1,120	-0.09%
2023/03/03	1	55.90	0	0.00	55.60	1	1,196	0.08%
2023/03/02	1	55.10	4	55.18	55.20	-3	1,199	-0.25%
2023/02/24	1	55.90	0	0.00	55.90	1	1,210	0.08%
2023/02/23	2	56.90	1	57.10	56.80	1	1,199	0.08%
2023/02/22	6.1	56.25	0	0.00	56.10	6.1	1,209	0.50%
2023/02/21	1.7	57.08	0	0.00	56.90	1.7	1,215	0.14%
2023/02/20	3	58.03	0.1	58.50	57.80	2.9	1,216	0.24%
2023/02/17	10	57.70	7	58.37	58.50	3	1,207	0.25%
2023/02/16	3	57.83	2	58.50	57.90	1	1,202	0.08%
2023/02/15	0	0.00	3	57.50	57.50	-3	1,201	-0.25%
2023/02/09	3	56.10	0	0.00	56.10	3	1,228	0.24%
2023/02/07	1	57.30	0	0.00	57.30	1	1,247	0.08%
2023/02/02	1	57.90	3	57.67	57.10	-2	1,271	-0.16%
2023/02/01	0	0.00	1	57.00	57.10	-1	1,255	-0.08%
2023/01/31	1	56.00	0	0.00	55.80	1	1,240	0.08%
2023/01/10	0	0.00	5	53.50	53.10	-5	1,289	-0.39%
2023/01/06	5	54.50	1	53.90	54.20	4	1,319	0.30%
2023/01/03	1	52.70	0	0.00	53.20	1	1,390	0.07%
2022/12/29	0	0.00	0.1	52.80	52.70	-0.1	1,466	-0.01%
2022/12/23	1	53.00	0	0.00	54.10	1	1,629	0.06%
2022/12/20	1	55.10	0	0.00	53.30	1	1,696	0.06%
2022/12/16	3	56.37	0	0.00	56.40	3	1,718	0.17%
2022/12/14	0.1	57.30	1	57.50	57.50	-0.9	1,719	-0.05%
2022/12/13	4	57.30	0	0.00	56.90	4	1,730	0.23%
2022/12/12	0	0.00	26	57.78	57.60	-26	1,741	-1.49%
2022/12/09	7	58.29	10	59.20	58.30	-3	1,755	-0.17%
2022/12/08	1	58.10	12.1	58.96	59.30	-11.1	1,734	-0.64%
2022/12/07	7.1	56.59	2	57.60	55.70	5.1	1,692	0.30%
2022/12/06	6	58.45	1	58.80	57.80	5	1,687	0.30%
2022/12/05	25	60.02	5	60.30	59.50	20	1,694	1.18%
2022/12/02	2	60.05	5	59.70	59.50	-3	1,695	-0.18%
2022/12/01	6	58.27	1	59.30	58.20	5	1,696	0.29%
2022/11/30	1	58.10	0	0.00	58.10	1	1,798	0.06%
2022/11/28	5	57.90	2	58.50	58.00	3	1,920	0.16%
2022/11/25	10	58.90	12.2	58.75	58.10	-2.2	2,006	-0.11%
2022/11/23	0.1	55.60	0	0.00	55.10	0.1	2,270	0.00%
2022/11/22	5	55.50	1	55.00	55.00	4	2,366	0.17%
2022/11/18	5	57.90	0	0.00	56.60	5	2,656	0.19%
2022/11/16	0	0.00	5	58.20	57.50	-5	2,665	-0.19%
2022/11/15	1	57.40	0	0.00	57.50	1	2,685	0.04%
2022/11/11	5	56.10	4	55.40	56.30	1	2,765	0.04%
2022/11/10	5	55.80	1	57.40	55.90	4	2,761	0.14%
2022/11/09	6	57.17	11	57.39	57.00	-5	2,779	-0.18%
2022/11/08	5	58.20	5	57.00	57.10	0	2,810	0.00%
2022/11/04	5	56.70	0.1	57.40	57.40	4.9	2,860	0.17%
2022/11/03	5	57.30	5	57.30	57.30	0	2,935	0.00%
2022/11/02	11	56.24	12	54.67	56.00	-1	3,001	-0.03%
2022/11/01	20	53.70	15	54.23	55.10	5	3,006	0.17%
2022/10/24	1	53.70	0	0.00	52.20	1	3,260	0.03%
2022/10/21	0.1	52.60	0	0.00	52.00	0.1	3,275	0.00%
2022/10/20	0	0.00	1	53.50	53.50	-1	3,290	-0.03%
2022/10/17	0	0.00	0.2	54.00	55.80	-0.2	3,397	-0.01%
2022/10/14	3	56.20	0	0.00	56.60	3	3,414	0.09%
2022/10/13	0	0.00	8	53.69	53.00	-8	3,438	-0.23%
2022/10/12	0	0.00	2	57.20	56.90	-2	3,439	-0.06%
2022/10/07	14	60.94	3.1	60.54	59.90	10.9	3,543	0.31%
2022/10/05	2.1	59.60	0	0.00	58.30	2.1	3,555	0.06%
2022/10/04	2	58.80	2	59.00	59.30	0	3,573	0.00%
2022/10/03	3.1	57.12	0	0.00	57.50	3.1	3,582	0.09%
2022/09/30	2	51.05	2	52.60	55.70	0	3,675	0.00%
2022/09/29	0	0.00	1	54.80	55.50	-1	3,732	-0.03%
2022/09/27	2	56.95	0	0.00	59.00	2	3,730	0.05%
2022/09/23	0.1	61.50	0	0.00	60.30	0.1	3,763	0.00%
2022/09/21	0	0.00	2	61.80	61.30	-2	3,785	-0.05%
2022/09/19	0.2	60.60	15	60.57	59.60	-14.8	3,835	-0.39%
2022/09/15	2	63.20	0	0.00	62.70	2	3,874	0.05%
2022/09/14	0.2	62.90	0	0.00	63.40	0.2	3,929	0.01%
2022/09/13	1	64.80	0	0.00	63.80	1	3,959	0.03%
2022/09/12	2	63.80	0	0.00	64.00	2	4,009	0.05%
2022/09/06	2	64.30	2	66.40	61.70	0	4,059	0.00%
2022/09/05	10	68.15	4	67.65	66.80	6	3,998	0.15%
2022/09/02	6	67.88	5	67.48	67.60	1	3,988	0.03%
2022/09/01	2	67.00	1	67.60	66.90	1	4,277	0.02%
2022/08/31	2	66.90	1	66.70	67.00	1	4,229	0.02%
2022/08/30	28	66.87	19	66.88	67.50	9	4,282	0.21%
2022/08/29	3	66.70	2	65.60	67.10	1	4,095	0.02%
2022/08/26	32	67.91	62.2	67.95	67.90	-30.2	4,048	-0.75%
2022/08/25	1	62.20	0	0.00	63.90	1	3,867	0.03%
2022/08/24	1.2	61.70	0	0.00	61.60	1.2	3,951	0.03%
2022/08/23	1	62.20	0	0.00	62.50	1	4,030	0.02%
2022/08/22	0	0.00	1	61.80	61.30	-1	4,272	-0.02%
2022/08/18	20	65.10	20	63.18	64.70	0	4,942	0.00%
2022/08/17	0	0.00	1	64.20	63.90	-1	4,933	-0.02%
2022/08/16	1	65.50	1	65.10	64.50	0	4,932	0.00%
2022/08/15	0	0.00	6	65.10	65.10	-6	4,910	-0.12%
2022/08/12	4	63.98	2.5	64.34	64.60	1.5	4,905	0.03%
2022/08/11	3	63.83	0.3	63.30	63.30	2.7	4,915	0.05%
2022/08/10	5	63.32	2.2	62.42	63.40	2.8	4,972	0.06%
2022/08/09	3.1	60.41	5	61.30	61.70	-1.9	4,930	-0.04%
2022/08/08	3	58.17	0	0.00	58.50	3	4,971	0.06%
2022/08/05	0.4	59.05	2.1	59.37	59.40	-1.7	4,972	-0.03%
2022/08/03	2	57.50	5	56.78	56.70	-3	5,094	-0.06%
2022/08/02	8	58.71	2	58.00	58.00	6	5,094	0.12%
2022/08/01	3	65.40	3	65.00	64.40	0	5,074	0.00%
2022/07/29	0.1	64.23	0	0.00	64.20	0.1	5,079	0.00%
2022/07/28	4	65.05	0	0.00	63.30	4	5,134	0.08%
2022/07/27	5.1	64.24	4	63.20	64.20	1.1	5,163	0.02%
2022/07/26	4	65.95	7	66.06	64.60	-3	5,189	-0.06%
2022/07/25	1	65.00	1	65.80	66.50	0	5,201	0.00%
2022/07/22	3.3	66.00	0	0.00	64.50	3.3	5,287	0.06%
2022/07/21	0	0.00	1.2	65.38	65.70	-1.2	5,437	-0.02%
2022/07/20	5	65.26	2	65.05	64.30	3	5,612	0.05%
2022/07/19	0	0.00	11.1	65.31	65.40	-11.1	5,693	-0.19%
2022/07/18	1	65.00	1	64.60	65.30	0	5,798	0.00%
2022/07/15	7.2	63.55	9	63.64	64.80	-1.8	6,115	-0.03%
2022/07/14	5.1	61.78	5	61.84	62.50	0.1	6,175	0.00%
2022/07/13	0	0.00	1	60.70	60.30	-1	6,449	-0.02%
2022/07/12	2.1	61.00	1	60.80	59.80	1.1	6,687	0.02%
2022/07/11	16	62.09	15	62.34	62.00	1	6,828	0.01%
2022/07/08	9	62.19	8	62.20	61.60	1	7,490	0.01%
2022/07/07	22	58.12	24	58.36	60.70	-2	8,395	-0.02%
2022/07/06	0	0.00	1	55.20	55.30	-1	8,777	-0.01%
2022/07/05	1	54.70	0	0.00	55.80	1	9,221	0.01%
2022/06/30	1	59.30	1	60.00	59.10	0	9,538	0.00%
2022/06/29	0	0.00	4	60.40	61.40	-4	9,548	-0.04%
2022/06/28	3	60.83	2	61.30	61.40	1	9,557	0.01%
2022/06/27	2	61.80	7	61.71	62.20	-5	9,604	-0.05%
2022/06/24	1	60.40	0	0.00	58.70	1	9,838	0.01%
2022/06/22	5	60.00	0	0.00	60.00	5	9,979	0.05%
2022/06/21	2	64.00	30	61.95	63.80	-28	9,996	-0.28%
2022/06/20	5	63.00	2	64.50	60.90	3	9,971	0.03%
2022/06/17	0	0.00	1	64.30	65.80	-1	9,909	-0.01%
2022/06/16	6	65.92	0	0.00	64.50	6	9,867	0.06%
2022/06/15	5	65.90	6	67.33	65.90	-1	9,815	-0.01%
2022/06/14	3	65.80	4	65.68	67.10	-1	9,787	-0.01%
2022/06/13	8	66.61	6	66.78	66.20	2	9,731	0.02%
2022/06/10	34	69.74	30	68.89	68.60	4	9,675	0.04%
2022/06/09	1	67.10	11	67.05	67.50	-10	9,317	-0.11%
2022/06/08	43	66.57	0	0.00	66.90	43	9,253	0.46%
2022/06/07	3	66.23	8	65.69	66.60	-5	9,139	-0.05%
2022/06/06	6	64.97	0	0.00	65.00	6	9,048	0.07%
2022/06/02	5	63.60	5	63.70	63.90	0	9,019	0.00%
2022/06/01	15	67.37	8	66.40	65.80	7	8,956	0.08%
2022/05/30	10	66.90	49	67.06	67.10	-39	8,775	-0.44%
2022/05/27	6	65.07	11	65.43	65.60	-5	8,519	-0.06%
2022/05/26	37	63.57	32	63.86	62.40	5	8,117	0.06%
2022/05/25	2	59.85	4	59.13	59.80	-2	7,760	-0.03%
2022/05/24	1	57.40	0	0.00	57.10	1	7,742	0.01%
2022/05/23	0	0.00	3	59.20	59.00	-3	7,744	-0.04%
2022/05/19	9	57.74	9	57.84	59.50	0	7,835	0.00%
2022/05/18	4	59.85	4	59.35	59.00	0	7,786	0.00%
2022/05/16	13	56.05	11	56.29	57.00	2	7,643	0.03%
2022/05/13	0	0.00	2.5	53.81	53.70	-2.5	7,512	-0.03%
2022/05/11	33	56.72	22	55.66	55.00	11	7,419	0.15%
2022/05/10	28	56.10	67	56.00	56.50	-39	7,340	-0.53%
2022/05/09	16	60.44	52	59.31	57.30	-36	7,300	-0.49%
2022/05/06	5	61.20	5	61.10	61.60	0	7,191	0.00%
2022/05/05	22	63.46	14	63.71	63.50	8	7,146	0.11%
2022/05/04	2	62.30	0	0.00	62.00	2	7,084	0.03%
2022/05/03	1	62.30	0	0.00	61.70	1	7,054	0.01%
2022/04/29	11	64.62	0	0.00	62.40	11	7,021	0.16%
2022/04/27	7	63.30	26	63.32	62.70	-19	6,875	-0.28%
2022/04/26	8	65.89	9	66.97	68.00	-1	6,673	-0.01%
2022/04/25	1	64.70	2	65.05	63.60	-1	6,488	-0.02%
2022/04/22	5	68.40	7	69.71	67.50	-2	6,385	-0.03%
2022/04/21	28.5	72.25	15	72.61	71.50	13.5	6,297	0.21%
2022/04/20	6	69.20	55	69.48	69.70	-49	5,970	-0.82%
2022/04/19	56	69.41	6	71.38	69.20	50	5,891	0.85%
2022/04/18	39	70.53	19	67.87	67.40	20	5,820	0.34%
2022/04/15	6	73.28	32.2	73.71	74.00	-26.2	5,625	-0.47%
2022/04/14	70	74.46	27	75.58	75.50	43	5,488	0.78%
2022/04/13	77.2	73.47	80	73.23	73.60	-2.8	4,810	-0.06%
2022/04/12	13	68.67	21	71.29	73.20	-8	3,814	-0.21%
2022/04/11	17	67.34	48	67.51	66.60	-31	3,420	-0.91%
2022/04/08	77	64.93	55	65.65	66.50	22	3,033	0.73%
2022/04/07	16	63.31	6	61.95	60.50	10	2,749	0.36%
2022/04/06	30	63.10	0	0.00	64.00	30	2,757	1.09%
2022/04/01	3	60.97	3	61.30	62.70	0	2,840	0.00%
2022/03/31	14	62.26	13	61.61	61.80	1	3,164	0.03%
2022/03/30	5	62.78	4	63.25	62.20	1	3,560	0.03%
2022/03/29	39	63.08	35	63.96	62.30	4	3,528	0.11%
2022/03/28	60	63.24	41.2	63.01	63.20	18.8	3,308	0.57%
2022/03/25	0	0.00	1	59.50	59.20	-1	3,167	-0.03%
2022/03/24	7	58.81	15	59.03	59.70	-8	3,156	-0.25%
2022/03/23	0	0.00	3	57.70	57.20	-3	3,127	-0.10%
2022/03/18	0	0.00	2	55.30	55.20	-2	3,450	-0.06%
2022/03/17	0	0.00	1	54.30	54.80	-1	3,513	-0.03%
2022/03/15	2	52.30	0	0.00	51.80	2	3,713	0.05%
2022/03/14	0	0.00	1	54.30	53.90	-1	3,825	-0.03%
2022/03/10	0	55.00	0	0.00	54.80	0	4,180	0.00%
2022/03/07	24	54.69	25	54.14	53.90	-1	5,661	-0.02%
2022/03/04	0	57.50	1	57.20	57.10	-1	5,817	-0.02%
2022/03/03	2	58.10	2	57.70	56.50	0	6,041	0.00%
2022/03/02	3	55.00	0	0.00	55.90	3	6,549	0.05%
2022/03/01	0	0.00	3	56.30	56.10	-3	6,711	-0.04%
2022/02/25	3	54.60	0	0.00	55.20	3	7,142	0.04%
2022/02/24	1	55.70	0	0.00	54.30	1	8,038	0.01%
2022/02/23	6.2	57.69	5	57.80	57.80	1.2	8,417	0.01%
2022/02/22	45	58.82	29	58.44	57.80	16	8,484	0.19%
2022/02/21	0	0.00	1	56.80	56.80	-1	8,570	-0.01%
2022/02/17	0	0.00	4	55.85	55.30	-4	9,146	-0.04%
2022/02/14	3	54.37	0	0.00	54.00	3	9,233	0.03%
2022/02/10	6	58.03	0	0.00	56.70	6	9,265	0.06%
2022/02/09	2	57.85	2	58.30	57.90	0	9,275	0.00%
2022/02/08	1	56.00	3	57.17	57.40	-2	9,285	-0.02%
2022/01/20	3	56.43	0	0.00	57.00	3	9,886	0.03%
2022/01/19	0	0.00	1	57.50	57.30	-1	9,961	-0.01%
2022/01/17	3	57.83	0	0.00	57.80	3	10,002	0.03%
2022/01/14	2	56.20	3	56.53	56.00	-1	9,985	-0.01%
2022/01/12	7	61.73	2	61.20	60.10	5	9,908	0.05%
2022/01/11	6	63.65	4	63.63	62.10	2	9,860	0.02%
2022/01/10	2	61.50	3	60.50	61.30	-1	9,615	-0.01%
2022/01/07	5	58.50	0	0.00	58.20	5	9,535	0.05%
2022/01/05	0	0.00	3	61.00	60.70	-3	9,463	-0.03%
2022/01/04	2	61.45	1	61.10	61.10	1	9,427	0.01%
2021/12/30	5	63.30	0	0.00	63.10	5	9,230	0.05%
2021/12/29	4	63.55	0	0.00	63.80	4	9,202	0.04%
2021/12/28	2	65.55	0	0.00	64.30	2	9,157	0.02%
2021/12/27	5	66.60	3	66.10	65.30	2	9,033	0.02%
2021/12/24	12	68.73	18	69.35	70.90	-6	8,684	-0.07%
2021/12/22	1	64.10	0	0.00	63.50	1	8,247	0.01%
2021/12/17	3	63.20	0	0.00	63.10	3	8,136	0.04%
2021/12/16	1	66.50	1	66.50	65.30	0	8,079	0.00%
2021/12/15	4	67.68	12	68.02	65.70	-8	8,003	-0.10%
2021/12/14	0	0.00	2	64.20	63.30	-2	7,806	-0.03%
2021/12/13	2	65.90	3	66.30	65.60	-1	7,737	-0.01%
2021/12/09	4	69.23	4	67.40	66.90	0	7,595	0.00%
2021/12/08	25	70.38	64	68.50	67.50	-39	7,499	-0.52%
2021/12/07	3	70.70	3	69.77	69.00	0	7,420	0.00%
2021/12/06	23	69.53	16	70.34	72.20	7	7,241	0.10%
2021/12/03	29	68.92	41	68.86	69.70	-12	7,093	-0.17%
2021/12/02	52	70.88	22	70.81	69.40	30	6,885	0.44%
2021/12/01	27	67.12	30	68.03	68.70	-3	6,133	-0.05%
2021/11/30	9	62.41	16	63.94	62.50	-7	5,616	-0.12%
2021/11/29	20	60.92	13	60.92	61.00	7	5,450	0.13%
2021/11/26	61	65.15	63	65.38	64.50	-2	5,219	-0.04%
2021/11/25	10	63.14	6	63.43	63.50	4	4,685	0.09%
2021/11/24	14	63.39	9	64.31	64.40	5	4,526	0.11%
2021/11/23	29	63.22	112	63.35	63.60	-83	4,102	-2.02%	大賣/
2021/11/22	194	58.41	120	59.72	60.90	74	3,228	2.29%	大買/大賣/
2021/11/19	24	54.47	1	54.90	55.40	23	2,843	0.81%
2021/11/18	19	57.12	25	57.07	54.60	-6	2,760	-0.22%
2021/11/17	22	54.55	40	55.29	54.60	-18	2,557	-0.70%
2021/11/16	35	53.21	150	52.40	53.30	-115	2,341	-4.91%	大賣/鉅額交易
2021/11/15	130	49.38	11	50.53	50.90	119	2,004	5.94%	大買/鉅額交易
2021/11/10	0	0.00	5	46.47	46.60	-5	2,014	-0.25%
2021/11/09	1	46.50	0	0.00	46.00	1	2,018	0.05%
2021/11/03	3	47.57	0	0.00	47.30	3	2,143	0.14%
2021/11/02	0	0.00	4	49.75	49.00	-4	2,193	-0.18%
2021/11/01	2	49.98	3	50.20	51.50	-1	2,116	-0.05%
2021/10/29	1	49.85	0	0.00	49.95	1	2,034	0.05%
2021/10/28	6	48.34	4	48.55	48.50	2	1,901	0.11%
2021/10/27	0	0.00	9	44.21	47.05	-9	1,658	-0.54%
2021/10/26	0	0.00	18	43.76	42.80	-18	1,606	-1.12%
2021/10/25	25	42.94	0	0.00	42.25	25	1,633	1.53%
2021/10/21	0	0.00	1	40.95	41.05	-1	1,746	-0.06%
2021/10/20	0	0.00	2	40.55	40.55	-2	1,879	-0.11%
2021/10/19	0	0.00	3	40.80	40.80	-3	1,998	-0.15%
2021/10/13	3	37.85	0	0.00	37.95	3	2,460	0.12%
2021/10/07	0	0.00	4	38.40	38.80	-4	2,805	-0.14%
2021/10/06	5	37.48	0	0.00	37.20	5	3,258	0.15%
2021/10/05	2	37.60	0	0.00	37.70	2	3,415	0.06%
2021/10/04	0	0.00	5	37.40	36.20	-5	3,454	-0.14%
2021/09/29	4	39.98	9	39.18	39.15	-5	3,749	-0.13%
2021/09/22	0	0.00	1	41.60	41.55	-1	5,392	-0.02%
2021/09/14	0	0.00	1	43.05	42.70	-1	5,808	-0.02%
2021/09/13	1	43.45	2	44.40	43.60	-1	5,814	-0.02%
2021/09/10	5	44.77	7	44.49	44.10	-2	5,819	-0.03%
2021/09/08	3	42.15	0	0.00	41.60	3	5,814	0.05%
2021/09/07	0	0.00	2	41.20	41.30	-2	5,808	-0.03%
2021/09/06	0	0.00	6	43.08	41.60	-6	5,814	-0.10%
2021/09/01	1	44.35	3	44.25	44.35	-2	5,856	-0.03%
2021/08/27	2	45.28	0	0.00	44.30	2	5,937	0.03%
2021/08/26	4	45.28	3	45.40	45.60	1	5,970	0.02%
2021/08/25	3	44.77	0	0.00	45.15	3	6,121	0.05%
2021/08/24	2	44.25	0	0.00	44.25	2	6,162	0.03%
2021/08/20	1	42.10	0	0.00	43.70	1	6,178	0.02%
2021/08/19	2	43.70	0	0.00	42.00	2	6,184	0.03%
2021/08/18	5	41.95	0	0.00	44.40	5	6,187	0.08%
2021/08/16	0	0.00	1	43.30	43.40	-1	6,256	-0.02%
2021/08/13	0	0.00	5	48.50	46.50	-5	6,219	-0.08%
2021/08/11	2	48.80	0	0.00	47.95	2	6,256	0.03%
2021/08/10	2	52.10	2	51.80	50.70	0	6,224	0.00%
2021/08/09	1	53.50	2	53.00	50.80	-1	6,225	-0.02%
2021/08/06	19	51.91	15	52.53	52.40	4	6,176	0.06%
2021/08/05	1	51.80	3	51.43	50.70	-2	6,140	-0.03%
2021/08/04	0	0.00	3	49.25	49.55	-3	6,171	-0.05%
2021/08/03	0	0.00	6	50.00	49.90	-6	6,229	-0.10%
2021/07/30	5	50.60	0	0.00	50.10	5	6,300	0.08%
2021/07/29	6	51.80	3	52.03	51.90	3	6,386	0.05%
2021/07/28	4	48.88	0	0.00	49.90	4	6,426	0.06%
2021/07/27	3	51.83	6	53.23	51.70	-3	6,456	-0.05%
2021/07/26	1	54.90	2	56.00	54.50	-1	6,436	-0.02%
2021/07/23	3	54.00	2	53.25	53.40	1	6,387	0.02%
2021/07/22	11	53.06	11	53.37	53.20	0	6,320	0.00%
2021/07/21	5	50.76	0	0.00	50.00	5	6,182	0.08%
2021/07/20	3	49.90	1	50.00	49.10	2	6,134	0.03%
2021/07/16	1	52.80	0	0.00	52.50	1	6,108	0.02%
2021/07/15	1	52.60	2	52.30	53.10	-1	6,083	-0.02%
2021/07/14	10	54.62	7	53.69	53.60	3	6,087	0.05%
2021/07/13	12	57.23	43	57.49	53.50	-31	5,965	-0.52%
2021/07/12	8	54.30	13	55.19	55.20	-5	5,552	-0.09%
2021/07/09	7	52.04	9	52.44	52.00	-2	5,479	-0.04%
2021/07/08	17	53.68	14.1	54.03	53.10	3	5,582	0.05%
2021/07/07	10	52.97	9	53.98	52.50	1	5,680	0.02%
2021/07/06	7	54.89	2	53.90	53.90	5	5,744	0.09%
2021/07/05	3	57.43	32	57.19	55.60	-29	6,053	-0.48%
2021/07/02	11	53.84	24	53.49	53.70	-13	5,760	-0.23%
2021/07/01	16	51.99	3	52.67	51.80	13	5,710	0.23%
2021/06/30	13	54.25	8	54.65	51.70	5	5,613	0.09%
2021/06/29	5	51.46	4	51.43	53.00	1	5,216	0.02%
2021/06/28	6	45.74	7	45.86	48.20	-1	4,931	-0.02%
2021/06/25	2	45.03	1	43.85	45.20	1	4,869	0.02%
2021/06/24	1	42.65	10	43.45	42.65	-9	4,807	-0.19%
2021/06/23	20	42.50	10	42.90	43.35	10	4,998	0.20%
2021/06/18	0	0.00	2	43.10	42.25	-2	5,655	-0.04%
2021/06/17	2	43.00	0	0.00	43.30	2	6,157	0.03%
2021/06/15	1	42.70	1	42.65	42.60	0	6,967	0.00%
2021/06/11	1	42.80	0	0.00	43.00	1	7,247	0.01%
2021/06/09	0	0.00	1	43.20	42.30	-1	7,583	-0.01%
2021/06/07	2	42.35	0	0.00	42.30	2	7,944	0.03%
2021/06/04	0	0.00	1	43.30	43.30	-1	8,120	-0.01%
2021/06/02	6	46.39	5	46.00	46.00	1	8,309	0.01%
2021/05/28	0	0.00	1	40.50	40.55	-1	9,482	-0.01%
2021/05/27	1	40.00	1	40.70	39.70	0	9,565	0.00%
2021/05/26	2	40.60	0	0.00	40.30	2	9,776	0.02%
2021/05/25	0	0.00	1	41.65	40.90	-1	9,802	-0.01%
2021/05/20	1	37.50	0	0.00	36.80	1	10,309	0.01%
2021/05/18	1	36.35	1	36.25	36.95	0	10,627	0.00%
2021/05/17	0	0.00	5	36.36	33.60	-5	10,660	-0.05%
2021/05/14	1	40.85	1	40.75	37.30	0	10,695	0.00%
2021/05/13	1	37.80	5	37.87	39.25	-4	11,093	-0.04%
2021/05/12	2	36.50	1	37.60	37.65	1	11,148	0.01%
2021/05/10	1	44.40	2	45.50	44.05	-1	11,098	-0.01%
2021/05/07	1	46.15	0	0.00	47.05	1	11,149	0.01%
2021/05/06	1	46.80	0	0.00	44.75	1	11,378	0.01%
2021/05/05	8	46.20	9	47.10	46.30	-1	11,324	-0.01%
2021/04/29	2	47.15	12	47.50	46.50	-10	11,190	-0.09%
2021/04/28	1	49.25	0	0.00	49.05	1	11,251	0.01%
2021/04/26	2	52.05	0	0.00	50.90	2	11,428	0.02%
2021/04/23	1	50.00	26	49.95	51.80	-25	11,440	-0.22%
2021/04/22	12	49.11	10	48.35	48.35	2	11,440	0.02%
2021/04/21	1	52.80	3	52.50	52.00	-2	11,443	-0.02%
2021/04/20	0	0.00	4	54.50	52.70	-4	11,510	-0.03%
2021/04/19	5	52.64	5	52.44	52.80	0	11,599	0.00%
2021/04/16	3	54.63	4	54.40	53.30	-1	12,033	-0.01%
2021/04/15	3	55.47	1	54.20	53.90	2	12,196	0.02%
2021/04/14	56	50.97	1	54.70	54.30	55	12,283	0.45%
2021/04/13	3	54.37	16	59.84	54.00	-13	12,165	-0.11%
2021/04/12	3	57.50	7	56.94	57.80	-4	12,098	-0.03%
2021/04/09	19	57.19	12	57.45	55.00	7	11,967	0.06%
2021/04/08	1	50.80	4	52.70	53.60	-3	11,780	-0.03%
2021/04/07	42	47.12	20	49.01	48.75	22	11,697	0.19%
2021/04/06	17	47.44	13	47.31	47.00	4	11,563	0.03%
2021/04/01	12	46.79	9	45.90	46.65	3	11,490	0.03%
2021/03/31	13	45.90	23	45.79	45.65	-10	11,387	-0.09%
2021/03/30	7	46.47	8	47.44	46.30	-1	11,287	-0.01%
2021/03/29	11	46.25	10	46.73	46.30	1	11,174	0.01%
2021/03/26	9	47.29	10	48.19	47.10	-1	11,115	-0.01%
2021/03/25	7	46.91	7	45.94	47.05	0	10,893	0.00%
2021/03/24	16	46.49	11	46.76	45.75	5	10,731	0.05%
2021/03/23	12	45.16	11	46.27	44.65	1	10,402	0.01%
2021/03/22	13	47.33	3	47.55	47.30	10	10,138	0.10%
2021/03/19	13	41.43	18	41.41	44.00	-5	9,616	-0.05%
2021/03/18	31	40.59	25	41.28	40.00	6	9,244	0.06%
2021/03/17	3	38.93	5	39.78	40.00	-2	8,766	-0.02%
2021/03/16	14	36.29	11	36.00	36.40	3	8,468	0.04%
2021/03/15	29	35.79	22	35.90	36.00	7	8,353	0.08%
2021/03/12	36	34.22	31	34.12	34.60	5	8,105	0.06%
2021/03/11	16	32.10	15	31.75	32.20	1	7,787	0.01%
2021/03/10	22	31.57	18	31.09	32.00	4	7,704	0.05%
2021/03/09	13	30.71	14	29.90	30.75	-1	7,531	-0.01%
2021/03/08	13	29.80	13	30.13	29.85	0	7,595	0.00%
2021/03/05	22	31.86	6	32.15	30.30	16	7,445	0.22%
2021/03/04	13	31.46	17	30.58	32.65	-4	6,603	-0.06%
2021/03/03	13	29.95	18	29.62	29.70	-5	6,167	-0.08%
2021/03/02	29	29.46	37	29.22	29.00	-8	6,055	-0.13%
2021/02/26	18	29.41	5	29.30	29.10	13	5,976	0.22%
2021/02/24	2	28.58	2	28.85	28.00	0	5,692	0.00%
2021/02/23	1	28.55	2	28.60	28.60	-1	5,610	-0.02%
2021/02/22	48	30.49	52	30.15	29.90	-4	5,484	-0.07%
2021/02/19	20	28.00	29	28.50	28.50	-9	5,051	-0.18%
2021/02/18	5	24.87	1	25.55	25.95	4	4,792	0.08%
2021/02/17	1	24.30	10	24.25	24.70	-9	4,662	-0.19%
2021/02/05	1	24.65	42	24.40	23.80	-41	4,594	-0.89%
2021/02/04	72	24.62	24	24.72	24.70	48	4,499	1.07%
2021/02/03	1	24.10	0	0.00	24.60	1	4,052	0.02%
2021/02/02	2	21.20	0	0.00	22.40	2	3,927	0.05%
2021/01/29	1	23.20	4	22.70	23.00	-3	3,824	-0.08%
2021/01/28	24	24.62	21	24.54	24.15	3	3,743	0.08%
2021/01/27	51	23.62	51	23.60	23.75	0	3,454	0.00%
2021/01/26	10	23.15	1	23.25	22.60	9	3,390	0.27%
2021/01/25	0	0.00	1	22.60	22.85	-1	3,347	-0.03%
2021/01/21	1	24.10	0	0.00	23.80	1	3,261	0.03%
2021/01/20	1	23.95	2	23.00	22.40	-1	3,108	-0.03%
2021/01/19	11	24.74	10	24.95	24.30	1	3,019	0.03%
2021/01/18	1	22.75	3	22.72	23.00	-2	2,828	-0.07%
2021/01/15	1	22.65	1	22.95	22.15	0	2,825	0.00%
2021/01/14	1	23.50	3	23.17	23.15	-2	2,767	-0.07%
2021/01/13	1	24.45	0	0.00	23.70	1	2,698	0.04%
2021/01/12	6	24.70	13	24.46	23.75	-7	2,586	-0.27%
2021/01/11	86	24.24	80	24.62	25.90	6	2,403	0.25%
2021/01/07	2	20.75	0	0.00	21.65	2	1,690	0.12%
2021/01/05	0	0.00	25	20.89	20.25	-25	1,476	-1.69%
2021/01/04	2	19.85	0	0.00	20.10	2	1,344	0.15%
2020/12/31	22	20.45	15	20.40	20.15	7	1,318	0.53%
2020/12/30	6	19.30	3	19.60	19.55	3	1,064	0.28%
2020/12/15	0	0.00	1	18.55	18.65	-1	1,043	-0.10%
2020/12/04	0	0.00	10	19.54	19.65	-10	1,086	-0.92%
2020/12/03	6	19.56	0	0.00	19.60	6	1,091	0.55%
2020/12/02	25	20.31	0	0.00	20.05	25	1,096	2.28%
2020/11/30	0	0.00	1	19.35	18.95	-1	981	-0.10%
2020/11/27	1	19.30	0	0.00	19.15	1	1,108	0.09%
2020/11/26	13	19.32	10	19.75	19.50	3	1,145	0.26%
2020/11/25	10	19.30	10	19.25	18.90	0	1,245	0.00%
2020/11/24	1	18.85	0	0.00	18.70	1	1,249	0.08%
2020/11/23	0	0.00	18	18.95	18.95	-18	1,275	-1.41%
2020/11/20	0	0.00	2	18.98	18.75	-2	1,341	-0.15%
2020/11/18	20	18.79	0	0.00	18.55	20	1,412	1.42%
2020/11/02	0	0.00	4	17.60	17.50	-4	2,420	-0.17%
2020/10/28	0	19.00	0	0.00	18.40	0	2,527	0.00%
2020/10/23	6	19.85	6	19.55	19.75	0	2,516	0.00%
2020/10/21	20	19.03	21	19.08	19.10	-1	2,462	-0.04%
2020/10/08	1	18.40	0	0.00	18.40	1	2,991	0.03%
2020/09/30	0	0.00	1	18.20	18.15	-1	3,267	-0.03%
2020/09/29	1	18.00	0	0.00	17.90	1	3,427	0.03%
2020/09/28	0	0.00	1	18.35	18.30	-1	3,491	-0.03%
2020/09/25	1	18.00	0	0.00	17.80	1	3,508	0.03%
2020/09/24	0	0.00	4.3	18.59	18.50	-4.3	3,503	-0.12%
2020/09/18	12	20.46	10	20.53	19.70	2	3,495	0.06%
2020/09/17	0	0.00	5	20.20	20.30	-5	3,408	-0.15%
2020/09/14	0	0.00	3	18.65	18.75	-3	3,364	-0.09%
2020/09/10	0	0.00	3	19.22	18.75	-3	3,366	-0.09%
2020/09/09	0	0.00	14	18.89	19.25	-14	3,433	-0.41%
2020/09/08	0	0.00	26	19.94	19.25	-26	3,446	-0.75%
2020/09/07	0	0.00	1	20.15	19.90	-1	3,435	-0.03%
2020/09/04	0	0.00	9	20.58	20.60	-9	3,416	-0.26%
2020/09/03	4	20.75	1	21.10	21.25	3	3,396	0.09%
2020/09/02	25	21.27	14	21.34	21.00	11	3,374	0.33%
2020/09/01	4	20.15	25	20.22	20.65	-21	3,278	-0.64%
2020/08/31	70	20.00	10	19.90	20.45	60	3,376	1.78%
2020/08/27	0	0.00	2	19.20	19.05	-2	3,209	-0.06%
2020/08/26	4	19.39	3	19.42	19.50	1	3,200	0.03%
2020/08/24	0	0.00	1	19.10	18.85	-1	3,133	-0.03%
2020/08/21	1	19.25	7	18.89	18.90	-6	3,077	-0.19%
2020/08/19	13	20.97	5	20.70	20.70	8	2,986	0.27%
2020/08/18	239	21.02	242	20.80	21.15	-3	2,624	-0.11%	大買/大賣/
2020/08/17	57	19.34	50	19.04	19.25	7	2,445	0.29%
2020/08/13	3	19.50	0	0.00	18.80	3	2,389	0.13%
2020/08/12	0	0.00	3	18.85	19.20	-3	2,342	-0.13%
2020/08/11	1	18.35	2	19.15	18.40	-1	2,284	-0.04%
2020/08/10	1	18.00	0	0.00	18.55	1	2,181	0.05%
2020/08/05	10	18.45	10	18.48	18.60	0	2,165	0.00%
2020/08/04	0	0.00	1	18.15	18.35	-1	2,099	-0.05%
2020/07/29	0	0.00	2	17.20	17.20	-2	2,157	-0.09%
2020/07/27	1	17.40	0	0.00	17.40	1	2,321	0.04%
2020/07/22	0	0.00	1	18.90	19.00	-1	2,319	-0.04%
2020/07/21	4	19.50	7	19.41	19.30	-3	2,253	-0.13%
2020/07/16	0	0.00	2	17.95	18.05	-2	1,881	-0.11%
2020/07/14	5	18.93	4	18.99	18.05	1	1,850	0.05%
2020/07/13	0	0.00	1	18.50	18.35	-1	1,729	-0.06%
2020/07/10	3	17.50	0	0.00	17.50	3	1,714	0.17%
2020/07/09	4	18.51	0	0.00	18.00	4	1,714	0.23%
2020/07/08	23	19.27	26	19.53	19.10	-3	1,666	-0.18%
2020/07/07	5	18.12	1	18.50	18.55	4	1,508	0.27%
2020/06/19	5	17.30	0	0.00	17.30	5	1,437	0.35%
2020/06/18	0	0.00	10	17.30	17.30	-10	1,429	-0.70%
2020/06/16	32	17.92	24	17.92	17.60	8	1,434	0.56%
2020/06/11	1	17.50	20	17.31	17.20	-19	1,355	-1.40%
2020/06/09	20	18.40	8	17.90	17.65	12	1,367	0.88%
2020/06/05	16	18.52	24	18.46	18.20	-8	1,342	-0.60%
2020/06/04	0	0.00	5	17.64	17.65	-5	1,217	-0.41%
2020/06/03	1	17.55	0	0.00	17.55	1	1,224	0.08%
2020/06/02	4	17.55	0	0.00	17.40	4	1,220	0.33%
2020/06/01	10	17.70	0	0.00	17.35	10	1,209	0.83%
2020/05/27	5	17.60	0	0.00	17.50	5	1,233	0.41%
2020/05/26	2	17.85	9	17.85	17.90	-7	1,272	-0.55%
2020/05/22	5	17.36	0	0.00	17.15	5	1,270	0.39%
2020/05/21	2	17.30	2	17.80	17.70	0	1,289	0.00%
2020/05/19	0	0.00	1	17.40	17.25	-1	1,404	-0.07%
2020/05/15	5	17.50	1	17.50	17.30	4	1,520	0.26%
2020/05/14	4	17.85	0	0.00	17.05	4	1,524	0.26%
2020/05/13	0	0.00	1	17.90	17.90	-1	1,529	-0.07%
2020/05/12	0	0.00	1	17.50	17.80	-1	1,566	-0.06%
2020/05/11	0	0.00	2	17.23	17.50	-2	1,629	-0.12%
2020/05/08	5	17.30	2	17.33	17.00	3	1,725	0.17%
2020/05/06	0	0.00	4	17.65	17.60	-4	1,875	-0.21%
2020/05/05	2	18.18	3	18.20	18.05	-1	1,949	-0.05%
2020/05/04	10	18.05	10	18.34	18.40	0	2,071	0.00%
2020/04/30	0	0.00	2	18.10	18.20	-2	2,029	-0.10%
2020/04/29	20	16.35	32	16.55	16.55	-12	1,954	-0.61%
2020/04/28	4	15.24	0	0.00	15.05	4	1,931	0.21%
2020/04/22	0	0.00	2	13.70	14.05	-2	1,920	-0.10%
2020/04/21	3	14.40	0	0.00	13.75	3	1,923	0.16%
2020/04/17	0	0.00	3	14.90	14.50	-3	1,950	-0.15%
2020/04/15	3	14.85	0	0.00	14.85	3	1,942	0.15%
2020/04/09	0	0.00	1	13.40	13.15	-1	2,064	-0.05%
2020/04/08	0	0.00	10	13.34	13.45	-10	2,145	-0.47%
2020/04/07	3	12.65	0	0.00	12.80	3	2,180	0.14%
2020/04/06	2	12.30	1	12.55	12.50	1	2,187	0.05%
2020/03/31	4	12.55	0	0.00	12.30	4	2,224	0.18%
2020/03/27	6	12.55	6	12.85	12.65	0	2,278	0.00%
2020/03/24	0	11.45	2	11.15	11.25	-2	2,249	-0.09%
2020/03/23	2	10.35	0	0.00	10.45	2	2,242	0.09%
2020/03/17	2	12.55	0	0.00	12.25	2	2,182	0.09%
2020/03/10	3	15.77	3	15.98	16.20	0	2,083	0.00%
2020/03/09	3	16.95	0	0.00	16.65	3	2,058	0.15%
2020/03/06	1	17.65	0	0.00	17.85	1	2,036	0.05%
2020/03/05	1	17.85	7	17.90	17.80	-6	2,032	-0.30%
2020/03/04	2	17.80	0	0.00	17.80	2	2,021	0.10%
2020/03/02	0	0.00	4	17.45	17.70	-4	1,996	-0.20%
2020/02/27	4	18.16	11	18.37	17.35	-7	1,960	-0.36%
2020/02/26	9	19.10	2	18.90	18.80	7	1,906	0.37%
2020/02/25	0	0.00	6	18.90	18.75	-6	1,885	-0.32%
2020/02/24	8	19.08	0	0.00	19.00	8	1,866	0.43%
2020/02/21	0	0.00	2	19.55	19.55	-2	1,839	-0.11%
2020/02/20	36	20.18	23	20.40	19.70	13	1,812	0.72%
2020/02/19	4	19.28	7	19.53	19.45	-3	1,702	-0.18%
2020/02/18	0	0.00	2	18.95	18.70	-2	1,619	-0.12%
2020/02/17	10	18.62	8	18.95	18.60	2	1,582	0.13%
2020/02/14	0	0.00	8	19.35	19.10	-8	1,557	-0.51%
2020/02/13	6	19.33	9	19.54	19.00	-3	1,531	-0.20%
2020/02/12	18	19.78	15	19.82	19.70	3	1,487	0.20%
2020/02/11	66	19.71	63	19.34	19.85	3	1,418	0.21%
2020/02/10	21	19.70	30	19.88	18.80	-9	1,343	-0.67%
2020/02/07	0	0.00	67	18.74	18.50	-67	1,185	-5.65%
2020/02/06	20	19.06	112	19.05	19.10	-92	1,151	-7.99%	大賣/
2020/02/05	20	18.40	40	18.98	19.35	-20	1,052	-1.90%
2020/02/04	40	17.77	40	17.98	17.60	0	886	0.00%
2020/01/16	0	0.00	1	17.40	17.35	-1	784	-0.13%
2020/01/14	8	17.85	3	18.02	17.65	5	774	0.65%
2020/01/10	1	17.30	0	0.00	17.25	1	733	0.14%
2020/01/09	1	17.70	3	17.72	17.25	-2	725	-0.28%
2020/01/08	1	17.60	50	17.51	17.50	-49	703	-6.97%
2020/01/07	57	17.34	0	0.00	17.30	57	679	8.39%
2020/01/06	183	18.14	4	18.11	18.00	179	644	27.77%	大買/鉅額交易
2020/01/03	6	17.45	5	18.15	18.15	1	563	0.18%
2019/12/25	3	16.60	3	16.70	16.80	0	303	0.00%
2019/11/11	0	0.00	2	15.60	15.65	-2	405	-0.49%
2019/11/06	0	0.00	1	15.80	15.75	-1	360	-0.28%
2019/10/31	1	15.95	0	0.00	15.70	1	364	0.27%
2019/09/19	0	0.00	1	16.80	16.70	-1	344	-0.29%
2019/09/17	1	16.55	0	0.00	16.40	1	280	0.36%
2019/08/28	0	0.00	2	15.28	15.25	-2	236	-0.84%
2019/08/14	0	0.00	7	14.75	14.80	-7	231	-3.02%
2019/07/30	0	0.00	2	16.30	15.90	-2	234	-0.85%
2019/07/29	11	16.20	10	16.25	16.25	1	231	0.43%
2019/05/22	0	0.00	3	14.65	14.65	-3	611	-0.49%
2019/03/18	0	0.00	4	18.75	18.30	-4	1,184	-0.34%
2019/03/13	0	0.00	1	18.40	18.30	-1	1,256	-0.08%
2019/03/12	1	18.60	2	18.55	18.50	-1	1,347	-0.07%
2019/03/07	1	18.60	0	0.00	18.60	1	1,417	0.07%
2019/02/27	6	19.86	0	0.00	19.30	6	1,452	0.41%
2019/02/26	1	18.60	2	18.63	19.25	-1	1,396	-0.07%
2019/02/22	1	19.00	3	19.05	18.90	-2	1,445	-0.14%
2019/02/20	2	18.60	2	18.55	18.45	0	1,403	0.00%
2019/02/18	0	0.00	2	18.35	18.35	-2	1,442	-0.14%
2019/02/15	2	18.40	4	18.50	18.20	-2	1,442	-0.14%
2019/02/14	20	19.18	2	18.95	18.75	18	1,437	1.25%
2019/02/13	4	18.30	0	0.00	19.15	4	1,376	0.29%
2019/02/12	1	17.85	1	18.20	18.25	0	1,346	0.00%
2019/02/11	0	0.00	1	18.00	17.85	-1	1,352	-0.07%
2019/01/29	1	17.70	0	0.00	17.70	1	1,358	0.07%
2019/01/25	0	0.00	1	18.15	18.10	-1	1,368	-0.07%
2019/01/23	0	0.00	1	18.00	18.00	-1	1,376	-0.07%
2019/01/22	0	0.00	1	17.85	17.85	-1	1,377	-0.07%
2019/01/18	1	17.90	0	0.00	17.95	1	1,382	0.07%
2019/01/17	0	0.00	2	18.10	18.05	-2	1,385	-0.14%
2019/01/11	7	18.97	7	18.96	18.60	0	1,387	0.00%
2019/01/10	1	18.00	12	17.76	18.45	-11	1,309	-0.84%
2019/01/09	2	17.90	1	17.90	17.80	1	1,294	0.08%
2019/01/07	1	17.55	1	17.45	17.50	0	1,279	0.00%
2019/01/04	1	17.35	1	16.95	17.05	0	1,269	0.00%
2019/01/03	1	17.90	1	18.05	17.80	0	1,271	0.00%
2018/12/28	0	0.00	1	17.75	17.80	-1	1,263	-0.08%
2018/12/27	1	17.90	4	18.31	17.95	-3	1,269	-0.24%
2018/12/26	15	18.27	1	18.10	17.75	14	1,259	1.11%
2018/12/25	5	18.61	10	18.39	18.30	-5	1,235	-0.40%
2018/12/24	8	17.95	5	17.89	18.45	3	1,170	0.26%
2018/12/22	4	17.44	1	17.15	17.15	3	1,141	0.26%
2018/12/20	0	0.00	1	16.65	16.60	-1	1,120	-0.09%
2018/12/17	1	18.00	0	0.00	18.00	1	1,093	0.09%
2018/12/14	3	18.35	3	18.03	18.25	0	1,093	0.00%
2018/12/13	7	19.29	1	19.35	18.65	6	1,082	0.55%
2018/12/12	1	18.70	6	18.85	18.70	-5	1,041	-0.48%
2018/12/11	2	18.78	2	18.88	18.75	0	1,026	0.00%
2018/12/10	3	18.22	2	18.08	18.50	1	967	0.10%
2018/12/07	6	17.86	6	17.85	17.70	0	940	0.00%
2018/12/06	2	18.38	3	18.70	17.40	-1	929	-0.11%
2018/12/05	10	18.79	3	18.85	19.00	7	879	0.80%
2018/12/03	0	0.00	1	17.90	18.50	-1	773	-0.13%
2018/11/27	1	17.30	0	0.00	17.40	1	707	0.14%
2018/11/26	0	0.00	2	17.50	17.40	-2	694	-0.29%
2018/11/23	4	17.26	1	17.50	17.35	3	665	0.45%
2018/11/22	0	0.00	1	16.60	16.60	-1	584	-0.17%
2018/11/21	3	16.88	3	17.15	16.90	0	567	0.00%
2018/11/20	0	0.00	1	16.50	16.60	-1	496	-0.20%
2018/11/07	3	14.30	0	0.00	14.55	3	406	0.74%
2018/10/25	0	0.00	10	14.35	13.95	-10	464	-2.15%
2018/10/23	1	15.60	0	0.00	15.50	1	477	0.21%
2018/10/22	1	16.05	0	0.00	16.10	1	475	0.21%
2018/09/25	0	0.00	6	18.75	18.85	-6	972	-0.62%
2018/08/20	0	0.00	1	19.90	20.00	-1	2,474	-0.04%
2018/08/15	0	0.00	10	20.20	20.20	-10	2,588	-0.39%
2018/08/09	19	22.40	0	0.00	22.20	19	2,556	0.74%
2018/08/08	0	0.00	1	22.75	22.55	-1	2,557	-0.04%
2018/07/27	0	0.00	1	23.00	23.10	-1	2,663	-0.04%
2018/07/26	0	0.00	1	23.20	22.95	-1	2,660	-0.04%
2018/07/25	1	23.00	0	0.00	23.30	1	2,644	0.04%
2018/07/23	30	22.75	0	0.00	22.80	30	2,611	1.15%
2018/07/18	0	0.00	3	23.50	23.50	-3	2,671	-0.11%
2018/07/16	6	24.80	1	24.75	24.40	5	2,658	0.19%
2018/07/13	15	24.59	17	24.79	25.40	-2	2,611	-0.08%
2018/07/10	0	0.00	5	22.99	23.20	-5	2,413	-0.21%
2018/07/06	1	22.00	0	0.00	22.80	1	2,416	0.04%
2018/07/05	0	0.00	2	24.40	23.15	-2	2,400	-0.08%
2018/07/03	29	26.06	33	24.71	24.50	-4	2,392	-0.17%
2018/06/27	10	24.65	0	0.00	24.80	10	2,361	0.42%
2018/06/26	4	23.70	0	0.00	24.80	4	2,336	0.17%
2018/06/25	2	24.00	0	0.00	23.80	2	2,321	0.09%
2018/06/22	2	24.50	0	0.00	24.25	2	2,333	0.09%
2018/06/20	0	0.00	3	24.75	24.50	-3	2,319	-0.13%
2018/06/19	6	26.00	0	0.00	25.30	6	2,297	0.26%
2018/06/15	21	27.80	13	27.96	27.00	8	2,283	0.35%
2018/06/14	5	28.00	6	28.06	27.20	-1	2,265	-0.04%
2018/06/13	12	28.79	9	28.49	27.85	3	2,215	0.14%
2018/06/12	30	28.69	33	29.02	29.50	-3	2,090	-0.14%
2018/06/11	18	28.18	17	28.17	27.50	1	1,835	0.05%
2018/06/08	48	26.49	44	27.30	27.35	4	1,631	0.25%
2018/06/07	0	0.00	24	24.43	24.90	-24	1,526	-1.57%
2018/06/05	0	0.00	1	23.35	23.35	-1	1,704	-0.06%
2018/06/04	0	0.00	10	23.45	23.35	-10	1,727	-0.58%
2018/05/31	1	23.45	6	23.20	23.50	-5	1,812	-0.28%
2018/05/30	2	22.90	0	0.00	22.90	2	1,795	0.11%
2018/05/25	28	24.35	0	0.00	23.65	28	1,795	1.56%
2018/05/14	20	22.60	20	22.53	22.80	0	1,928	0.00%
2018/05/11	10	22.50	10	22.55	22.00	0	1,911	0.00%
2018/05/07	2	21.30	2	21.45	21.60	0	1,943	0.00%
2018/04/18	1	23.30	0	0.00	23.30	1	2,036	0.05%
2018/04/17	0	0.00	1	23.80	23.75	-1	2,032	-0.05%
2018/04/13	0	0.00	5	23.60	23.35	-5	2,067	-0.24%
2018/03/31	34	24.98	24	24.98	24.30	10	2,112	0.47%
2018/03/29	0	0.00	1	24.00	23.50	-1	2,055	-0.05%
2018/03/28	1	23.75	0	0.00	23.70	1	2,051	0.05%
2018/03/27	0	0.00	2	24.40	24.40	-2	2,053	-0.10%
2018/03/26	0	0.00	1	23.20	23.45	-1	2,045	-0.05%
2018/03/20	1	23.85	0	0.00	23.55	1	2,007	0.05%
2018/03/14	82	25.85	80	25.95	25.50	2	2,026	0.10%
2018/03/13	0	0.00	12	24.61	24.85	-12	1,925	-0.62%
2018/03/12	10	24.70	13	24.60	24.65	-3	1,932	-0.16%
2018/03/09	38	25.42	23	25.61	25.00	15	1,901	0.79%
2018/03/08	4	23.85	0	0.00	23.85	4	1,687	0.24%
2018/03/02	3	21.30	0	0.00	21.20	3	1,731	0.17%
2018/02/23	2	21.45	2	21.45	21.50	0	1,892	0.00%
2018/02/05	10	23.30	10	23.48	23.30	0	2,826	0.00%
2018/01/30	0	0.00	5	23.55	23.10	-5	3,051	-0.16%
2018/01/29	0	0.00	1	24.90	23.80	-1	3,293	-0.03%
2018/01/26	10	23.55	7	23.56	24.55	3	3,259	0.09%
2018/01/22	0	0.00	1	22.85	22.55	-1	3,449	-0.03%
2018/01/17	0	0.00	1	23.00	22.45	-1	4,017	-0.02%
2018/01/16	2	22.95	0	0.00	22.90	2	4,281	0.05%
2018/01/15	0	0.00	1	22.40	22.40	-1	4,364	-0.02%
2018/01/12	0	0.00	1	22.30	22.20	-1	4,590	-0.02%
2018/01/08	0	0.00	3	23.90	23.20	-3	5,521	-0.05%
2018/01/03	8	24.17	0	0.00	24.10	8	6,109	0.13%