精星 (8183)-富邦-員林券商分點個股進出

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
42.85
漲跌
▼0.05
漲幅
-0.12%
成交量
188張
產業
上櫃其他電子類股
339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

精星 (8183)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/06/13	1	43.05	0	0.00	43.20	1	450	0.22%
2024/05/27	0	0.00	0	42.85	42.90	0	458	0.00%
2024/05/24	1	42.35	0	42.45	42.35	1	460	0.22%
2024/05/13	0	0.00	0	42.75	42.45	0	492	0.00%
2024/04/30	0	0.00	0	43.30	44.00	0	478	0.00%
2024/04/19	0	0.00	1	43.60	44.00	-1	414	-0.24%
2024/04/17	1	45.10	0	0.00	45.15	1	413	0.24%
2024/04/02	0	0.00	0	49.80	49.35	0	418	0.00%
2024/03/22	2	50.10	0	0.00	49.60	2	422	0.47%
2024/03/11	0	0.00	2	47.50	47.50	-2	458	-0.44%
2024/03/08	2	48.50	0	0.00	47.70	2	526	0.38%
2024/03/05	0	50.40	0	0.00	50.40	0	616	0.00%
2024/03/01	0	0.00	1	50.00	49.60	-1	657	-0.15%
2024/02/22	0	50.40	1	49.10	49.05	-1	816	-0.12%
2024/02/20	0.1	49.80	0	0.00	49.45	0.1	819	0.01%
2024/02/19	1	49.85	0	0.00	49.80	1	819	0.12%
2024/02/05	0	47.75	0	0.00	47.00	0	816	0.00%
2024/02/02	0	0.00	2	48.45	48.25	-2	813	-0.25%
2024/01/30	0	0.00	1	49.30	49.20	-1	836	-0.12%
2024/01/22	0	49.35	0	0.00	48.65	0	903	0.00%
2024/01/19	0	48.55	0	0.00	48.50	0	910	0.00%
2024/01/18	2	48.13	0	0.00	48.05	2	918	0.22%
2024/01/15	0	50.40	0	0.00	49.10	0	983	0.00%
2024/01/09	0	0.00	1	51.00	49.10	-1	1,004	-0.10%
2024/01/08	1	51.70	0	0.00	51.50	1	1,007	0.10%
2023/12/22	0	0.00	3	52.70	52.50	-3	1,033	-0.29%
2023/12/14	2	55.40	2	54.70	54.90	0	1,026	0.00%
2023/12/12	0	54.70	0	0.00	54.30	0	1,021	0.00%
2023/12/08	2	56.05	8	55.85	55.10	-6	1,012	-0.59%
2023/12/07	0	0.00	1	56.00	55.90	-1	998	-0.10%
2023/12/06	4	57.94	4	57.45	56.80	0	981	0.00%
2023/12/05	7.1	56.98	6	57.60	57.40	1.1	958	0.11%
2023/12/04	7	56.70	1	57.50	58.20	6	895	0.67%
2023/12/01	4	55.90	6	55.50	55.50	-2	862	-0.23%
2023/11/30	0	0.00	1	56.00	55.70	-1	862	-0.12%
2023/11/29	0	0.00	2	55.20	55.40	-2	872	-0.23%
2023/11/28	0	0.00	2.2	55.34	55.30	-2.2	902	-0.24%
2023/11/24	5	55.02	6	54.92	54.90	-1	869	-0.11%
2023/11/22	5	53.10	3	53.17	53.20	2	724	0.28%
2023/11/20	0	0.00	3	51.80	52.40	-3	710	-0.42%
2023/11/17	1	52.00	0	0.00	51.80	1	706	0.14%
2023/11/16	0	0.00	2	51.80	51.50	-2	704	-0.28%
2023/11/13	2	51.40	0	0.00	51.60	2	702	0.28%
2023/11/08	2	53.80	2	53.10	53.10	0	706	0.00%
2023/11/06	0	0.00	3	54.10	53.80	-3	693	-0.43%
2023/11/02	0	0.00	5	52.40	53.00	-5	666	-0.75%
2023/11/01	2	52.30	2	52.30	51.90	0	660	0.00%
2023/10/31	9	53.26	5	53.60	51.60	4	656	0.61%
2023/10/30	5	52.80	0	0.00	52.50	5	651	0.77%
2023/10/26	2	53.00	0	0.00	52.60	2	655	0.31%
2023/10/24	1	54.20	1	53.50	52.60	0	638	0.00%
2023/10/20	3	52.00	3	52.00	52.00	0	633	0.00%
2023/10/13	0	0.00	5	52.60	52.80	-5	616	-0.81%
2023/10/12	4	52.30	3	52.60	52.60	1	624	0.16%
2023/10/11	3	52.07	1	52.10	51.60	2	609	0.33%
2023/10/05	0	50.20	0	0.00	50.40	0	600	0.00%
2023/09/27	5	49.33	0	0.00	49.50	5	631	0.79%
2023/09/26	0	0.00	2	50.10	49.30	-2	648	-0.31%
2023/09/19	0	0.00	4	52.20	51.50	-4	653	-0.61%
2023/09/15	2	50.90	0	0.00	51.30	2	637	0.31%
2023/09/14	0	0.00	1	51.00	50.90	-1	636	-0.16%
2023/09/11	0	0.00	1	49.90	49.60	-1	645	-0.15%
2023/09/08	1	50.40	0	0.00	50.30	1	651	0.15%
2023/09/07	2	52.10	2	51.60	51.60	0	655	0.00%
2023/09/06	5	52.56	4	52.88	52.10	1	649	0.15%
2023/09/05	2	51.00	4	51.40	51.80	-2	616	-0.32%
2023/09/04	1	51.90	3	52.03	52.00	-2	606	-0.33%
2023/09/01	2	50.85	0	0.00	51.40	2	579	0.35%
2023/08/30	1.1	46.42	1	47.35	47.70	0.1	537	0.01%
2023/08/18	1	47.60	0	0.00	47.25	1	565	0.18%
2023/08/17	1	46.85	1	47.05	48.05	0	569	0.00%
2023/08/08	5	50.32	5	50.60	50.30	0	594	0.00%
2023/08/02	0.1	50.20	4	50.30	50.00	-4	607	-0.65%
2023/07/31	1	51.50	0	0.00	51.20	1	595	0.17%
2023/07/27	1	51.40	0	0.00	51.20	1	603	0.17%
2023/07/26	2.1	53.10	2	53.00	52.90	0.1	599	0.01%
2023/07/25	0	0.00	1	53.80	53.60	-1	592	-0.17%
2023/07/24	3	53.00	3	52.60	53.20	0	570	0.01%
2023/07/20	2	52.10	0	0.00	52.10	2	569	0.35%
2023/07/17	2	52.40	2	53.10	53.30	0	604	0.00%
2023/07/14	1	51.70	0	0.00	51.60	1	603	0.17%
2023/07/10	0	0.00	4	52.20	51.90	-4	682	-0.59%
2023/07/05	2	53.70	2	53.75	53.50	0	978	0.00%
2023/07/04	2	54.00	0	0.00	53.70	2	979	0.20%
2023/06/21	2	52.45	0	0.00	52.50	2	966	0.21%
2023/06/19	1	52.60	0	0.00	52.50	1	974	0.10%
2023/06/15	0	0.00	1	53.50	53.00	-1	974	-0.10%
2023/06/14	3	53.70	0	0.00	53.50	3	968	0.31%
2023/06/13	0	0.00	15	53.20	54.10	-15	967	-1.55%
2023/06/09	1	53.00	0	0.00	53.10	1	960	0.10%
2023/06/07	0	0.00	1	53.20	53.40	-1	983	-0.10%
2023/05/31	0	0.00	0	53.40	53.50	0	1,005	0.00%
2023/05/29	0	0.00	0	53.10	53.10	0	1,011	0.00%
2023/05/26	0.1	52.70	0.1	53.20	52.30	-0.1	1,022	0.00%
2023/05/23	1	53.30	0	53.00	53.60	1	1,058	0.09%
2023/05/19	0	0.00	0.1	52.53	52.00	-0.1	1,104	-0.01%
2023/05/18	1	52.30	0	52.70	52.50	1	1,141	0.08%
2023/05/17	0	0.00	0	52.50	52.20	0	1,192	0.00%
2023/05/16	0	0.00	0.1	52.20	51.80	-0.1	1,190	-0.01%
2023/05/11	0	0.00	3	53.03	52.60	-3	1,196	-0.25%
2023/05/04	0	0.00	3	55.30	54.80	-3	1,250	-0.24%
2023/05/03	3	53.70	0	0.00	53.70	3	1,266	0.24%
2023/05/02	1	54.40	0	0.00	54.40	1	1,287	0.08%
2023/04/27	0	0.00	1	53.40	53.40	-1	1,294	-0.08%
2023/04/26	0	0.00	0	53.30	53.60	0	1,294	0.00%
2023/04/25	0.1	53.60	2	54.20	53.20	-2	1,290	-0.15%
2023/04/24	3	53.80	0	0.00	53.80	3	1,281	0.23%
2023/04/20	1	56.10	0	0.00	56.10	1	1,252	0.08%
2023/04/19	1	57.10	0	0.00	56.30	1	1,242	0.08%
2023/04/18	0.2	57.95	6	58.48	57.40	-5.8	1,230	-0.47%
2023/04/17	0	0.00	0	59.00	58.80	0	1,212	0.00%
2023/04/13	4.1	58.97	1	58.90	58.10	3.1	1,173	0.26%
2023/04/12	5	59.48	14	59.44	59.10	-9	1,133	-0.79%
2023/04/11	13	58.34	2	58.55	58.50	11	1,029	1.07%
2023/04/10	5	57.34	0.1	57.30	57.60	5	921	0.54%
2023/04/06	0	56.00	4	53.60	53.90	-4	835	-0.48%
2023/03/30	0	0.00	4	53.50	53.50	-4	841	-0.48%
2023/03/28	1	53.60	0.1	54.60	53.60	1	868	0.11%
2023/03/27	0	0.00	0.1	54.80	54.60	-0.1	870	-0.01%
2023/03/16	0	0.00	1	53.20	53.00	-1	975	-0.10%
2023/03/14	0	0.00	1	54.20	54.30	-1	1,014	-0.10%
2023/03/09	0	0.00	1	57.20	56.20	-1	1,093	-0.09%
2023/03/07	3	57.20	2	57.20	57.40	1	1,100	0.09%
2023/03/03	1	55.50	2	56.00	55.60	-1	1,196	-0.08%
2023/03/02	0	0.00	0.1	55.60	55.20	-0.1	1,199	0.00%
2023/03/01	0	0.00	1	55.50	55.50	-1	1,199	-0.08%
2023/02/24	0	0.00	1	55.90	55.90	-1	1,210	-0.08%
2023/02/23	1	56.70	0	0.00	56.80	1	1,199	0.08%
2023/02/22	1	56.20	0	0.00	56.10	1	1,209	0.08%
2023/02/20	1	57.80	0	0.00	57.80	1	1,216	0.08%
2023/02/17	2	57.95	0	0.00	58.50	2	1,207	0.17%
2023/02/15	0	0.00	2	57.55	57.50	-2	1,201	-0.17%
2023/02/09	0	0.00	1	56.40	56.10	-1	1,228	-0.08%
2023/02/02	1	57.00	0	0.00	57.10	1	1,271	0.08%
2023/01/06	1	53.70	0	0.00	54.20	1	1,319	0.08%
2022/12/28	0	0.00	2	53.50	52.70	-2	1,491	-0.13%
2022/12/27	1	54.50	0	0.00	54.20	1	1,518	0.07%
2022/12/26	0	0.00	2	54.20	54.20	-2	1,554	-0.13%
2022/12/22	6	54.70	4	54.30	54.20	2	1,644	0.12%
2022/12/21	0	0.00	2	53.90	53.90	-2	1,682	-0.12%
2022/12/16	1	56.30	2	56.55	56.40	-1	1,718	-0.06%
2022/12/15	1	57.70	1	58.00	57.70	0	1,716	0.00%
2022/12/13	2	57.80	1	57.00	56.90	1	1,730	0.06%
2022/12/12	5	57.84	1	58.00	57.60	4	1,741	0.23%
2022/12/09	13	58.45	1	59.80	58.30	12	1,755	0.68%
2022/12/08	1	58.70	8	58.26	59.30	-7	1,734	-0.40%
2022/12/07	1	56.20	0	0.00	55.70	1	1,692	0.06%
2022/12/06	0	0.00	1	58.60	57.80	-1	1,687	-0.06%
2022/12/05	2	59.50	1	59.50	59.50	1	1,694	0.06%
2022/12/02	7	59.36	12	59.56	59.50	-5	1,695	-0.29%
2022/12/01	2	58.95	2	58.70	58.20	0	1,696	0.00%
2022/11/29	1	57.80	0	0.00	58.10	1	1,865	0.05%
2022/11/28	2	57.50	0	0.00	58.00	2	1,920	0.10%
2022/11/25	19	58.49	13	58.92	58.10	6	2,006	0.30%
2022/11/23	0	0.00	2	55.50	55.10	-2	2,270	-0.09%
2022/11/22	1	55.10	1	55.50	55.00	0	2,366	0.00%
2022/11/17	1	58.10	0	0.00	58.20	1	2,659	0.04%
2022/11/16	3	57.20	2	57.95	57.50	1	2,665	0.04%
2022/11/15	1	56.90	14	57.26	57.50	-13	2,685	-0.48%
2022/11/14	0	0.00	5	56.64	56.70	-5	2,733	-0.18%
2022/11/11	9	56.08	7	56.67	56.30	2	2,765	0.07%
2022/11/10	10	56.84	11	56.92	55.90	-1	2,761	-0.04%
2022/11/09	4	57.43	15	57.27	57.00	-11	2,779	-0.40%
2022/11/08	5	58.70	8	58.40	57.10	-3	2,810	-0.11%
2022/11/07	2	57.65	2	58.15	58.00	0	2,820	0.00%
2022/11/04	11	57.11	8	57.53	57.40	3	2,860	0.10%
2022/11/03	12	56.40	22	56.70	57.30	-10	2,935	-0.34%
2022/11/02	3	55.83	1	56.60	56.00	2	3,001	0.07%
2022/11/01	2	54.90	29	53.07	55.10	-27	3,006	-0.90%
2022/10/31	0	0.00	5	53.76	53.60	-5	3,010	-0.17%
2022/10/28	11	52.92	3	52.87	52.50	8	3,022	0.26%
2022/10/27	0	0.00	20	52.96	54.30	-20	3,068	-0.65%
2022/10/26	2	51.90	2	52.15	52.00	0	3,203	0.00%
2022/10/25	5	52.04	7	52.43	52.20	-2	3,247	-0.06%
2022/10/24	2	52.65	0	0.00	52.20	2	3,260	0.06%
2022/10/20	1	53.20	0	0.00	53.50	1	3,290	0.03%
2022/10/19	9	56.03	23	56.23	54.80	-14	3,334	-0.42%
2022/10/17	11	54.55	4	55.80	55.80	7	3,397	0.21%
2022/10/14	1	56.70	0	0.00	56.60	1	3,414	0.03%
2022/10/13	4	54.13	2	54.05	53.00	2	3,438	0.06%
2022/10/12	5	56.78	0	0.00	56.90	5	3,439	0.15%
2022/10/11	5	58.40	0	0.00	57.40	5	3,473	0.14%
2022/10/07	42	60.62	24	61.23	59.90	18	3,543	0.51%
2022/10/06	8	59.05	3	59.37	59.40	5	3,525	0.14%
2022/10/05	14	59.51	15	59.13	58.30	-1	3,555	-0.03%
2022/10/04	0	0.00	1	59.10	59.30	-1	3,573	-0.03%
2022/10/03	26	56.88	12	55.65	57.50	14	3,582	0.39%
2022/09/30	31	53.18	32	52.30	55.70	-1	3,675	-0.03%
2022/09/29	11	55.36	8	55.68	55.50	3	3,732	0.08%
2022/09/28	1	55.00	2	58.25	54.00	-1	3,746	-0.03%
2022/09/27	2	57.10	23.5	57.81	59.00	-21.5	3,730	-0.58%
2022/09/26	2	57.70	8	57.28	56.50	-6	3,739	-0.16%
2022/09/23	1	60.50	0	0.00	60.30	1	3,763	0.03%
2022/09/22	1.1	61.52	1	60.90	62.00	0.1	3,776	0.00%
2022/09/21	2.2	61.61	0	0.00	61.30	2.2	3,785	0.06%
2022/09/20	6.2	61.48	3	61.37	62.10	3.2	3,807	0.08%
2022/09/19	0	0.00	3	60.40	59.60	-3	3,835	-0.08%
2022/09/15	5	62.70	2	63.25	62.70	3	3,874	0.08%
2022/09/14	16	63.11	2	63.25	63.40	14	3,929	0.36%
2022/09/13	0	64.00	0	0.00	63.80	0	3,959	0.00%
2022/09/12	3	64.00	2	63.75	64.00	1	4,009	0.02%
2022/09/08	4	62.40	7	62.36	63.40	-3	4,031	-0.07%
2022/09/07	5	61.96	9	62.17	62.20	-4	4,061	-0.10%
2022/09/06	35	65.25	15.3	62.40	61.70	19.8	4,059	0.49%
2022/09/05	0.3	68.00	1	67.60	66.80	-0.8	3,998	-0.02%
2022/09/02	9	67.39	8	67.55	67.60	1	3,988	0.03%
2022/09/01	20	67.15	10	67.11	66.90	10	4,277	0.23%
2022/08/31	5	66.70	19	66.85	67.00	-14	4,229	-0.33%
2022/08/30	23.1	67.24	5	68.16	67.50	18.1	4,282	0.42%
2022/08/29	9	66.34	3	67.00	67.10	6	4,095	0.15%
2022/08/26	27	67.28	12	68.02	67.90	15	4,048	0.37%
2022/08/25	3	63.23	4	63.60	63.90	-1	3,867	-0.03%
2022/08/24	1	61.80	2	61.60	61.60	-1	3,951	-0.03%
2022/08/22	6	61.65	0	0.00	61.30	6	4,272	0.14%
2022/08/19	10	64.10	3	64.03	63.50	7	4,641	0.15%
2022/08/18	2	64.85	27	63.87	64.70	-25	4,942	-0.51%
2022/08/17	0	0.00	1	63.90	63.90	-1	4,933	-0.02%
2022/08/16	6	64.63	3	64.67	64.50	3	4,932	0.06%
2022/08/12	3	63.23	1	63.10	64.60	2	4,905	0.04%
2022/08/11	22	63.86	36	63.35	63.30	-14	4,915	-0.28%
2022/08/10	12	62.65	0	0.00	63.40	12	4,972	0.24%
2022/08/09	18	61.63	5	60.64	61.70	13	4,930	0.26%
2022/08/08	1	58.20	5	58.38	58.50	-4	4,971	-0.08%
2022/08/05	5	59.38	2	58.50	59.40	3	4,972	0.06%
2022/08/04	2	56.70	0	0.00	57.60	2	5,022	0.04%
2022/08/03	2	57.00	5	56.96	56.70	-3	5,094	-0.06%
2022/08/02	14	59.01	22	58.66	58.00	-8	5,094	-0.16%
2022/08/01	8	64.69	1	64.40	64.40	7	5,074	0.14%
2022/07/28	5	63.30	11	63.72	63.30	-6	5,134	-0.12%
2022/07/27	13	63.35	8	64.00	64.20	5	5,163	0.10%
2022/07/26	17	65.42	8	64.78	64.60	9	5,189	0.17%
2022/07/25	0	66.00	2	66.10	66.50	-2	5,201	-0.04%
2022/07/22	8	65.28	6	65.65	64.50	2	5,287	0.04%
2022/07/21	1	65.30	7	65.20	65.70	-6	5,437	-0.11%
2022/07/20	3	65.53	0	0.00	64.30	3	5,612	0.05%
2022/07/19	0	0.00	11	65.45	65.40	-11	5,693	-0.19%
2022/07/18	7	64.99	4	64.65	65.30	3	5,798	0.05%
2022/07/15	8	64.38	4	64.50	64.80	4	6,115	0.07%
2022/07/14	5	62.00	2	62.30	62.50	3	6,175	0.05%
2022/07/13	5	61.40	1	61.00	60.30	4	6,449	0.06%
2022/07/12	4	60.30	10	60.56	59.80	-6	6,687	-0.09%
2022/07/08	15	61.97	9	61.87	61.60	6	7,490	0.08%
2022/07/07	7	58.09	5	58.60	60.70	2	8,395	0.02%
2022/07/06	2	54.90	5	55.04	55.30	-3	8,777	-0.03%
2022/07/05	12	54.98	10	54.60	55.80	2	9,221	0.02%
2022/07/04	6	54.47	7	53.90	53.70	-1	9,515	-0.01%
2022/07/01	3	54.00	5	55.00	54.00	-2	9,539	-0.02%
2022/06/30	0	0.00	6	59.52	59.10	-6	9,538	-0.06%
2022/06/29	5	60.78	0	0.00	61.40	5	9,548	0.05%
2022/06/28	0	0.00	3	60.77	61.40	-3	9,557	-0.03%
2022/06/27	1	61.70	5	61.66	62.20	-4	9,604	-0.04%
2022/06/24	0	0.00	2	59.90	58.70	-2	9,838	-0.02%
2022/06/23	1	59.60	2	59.75	59.00	-1	9,985	-0.01%
2022/06/22	9	61.36	3	60.53	60.00	6	9,979	0.06%
2022/06/20	0	0.00	5	61.44	60.90	-5	9,971	-0.05%
2022/06/17	12	64.53	8	65.43	65.80	4	9,909	0.04%
2022/06/16	5	67.12	5	66.30	64.50	0	9,867	0.00%
2022/06/15	6	66.70	5	66.96	65.90	1	9,815	0.01%
2022/06/14	5	65.16	11	65.69	67.10	-6	9,787	-0.06%
2022/06/13	21	66.98	17	66.97	66.20	4	9,731	0.04%
2022/06/10	55	69.43	45	69.64	68.60	10	9,675	0.10%
2022/06/09	2	66.85	2	67.05	67.50	0	9,317	0.00%
2022/06/08	10	66.40	15	66.79	66.90	-5	9,253	-0.05%
2022/06/07	15	65.75	19	66.15	66.60	-4	9,139	-0.04%
2022/06/06	9	64.48	17	64.69	65.00	-8	9,048	-0.09%
2022/06/02	2	64.25	43	63.96	63.90	-41	9,019	-0.45%
2022/06/01	7	66.64	19	66.94	65.80	-12	8,956	-0.13%
2022/05/31	38	66.08	13	66.60	66.00	25	8,845	0.28%
2022/05/30	22	67.14	27	66.39	67.10	-5	8,775	-0.06%
2022/05/27	66	65.32	46	65.29	65.60	20	8,519	0.24%
2022/05/26	70	63.82	33	64.35	62.40	37	8,117	0.46%
2022/05/25	1	59.80	0	0.00	59.80	1	7,760	0.01%
2022/05/24	0	0.00	3	57.00	57.10	-3	7,742	-0.04%
2022/05/23	0	0.00	5	59.38	59.00	-5	7,744	-0.06%
2022/05/20	8	59.58	6	59.77	59.30	2	7,865	0.03%
2022/05/19	1	57.00	1	57.40	59.50	0	7,835	0.00%
2022/05/18	6	59.75	3	59.03	59.00	3	7,786	0.04%
2022/05/17	1	56.40	1	56.90	57.80	0	7,683	0.00%
2022/05/16	7	56.86	0	0.00	57.00	7	7,643	0.09%
2022/05/12	3	54.77	1	54.60	52.70	2	7,495	0.03%
2022/05/11	1	55.00	1	56.90	55.00	0	7,419	0.00%
2022/05/10	1	56.50	0	0.00	56.50	1	7,340	0.01%
2022/05/06	0	0.00	4	61.25	61.60	-4	7,191	-0.06%
2022/05/05	3	63.43	2	63.50	63.50	1	7,146	0.01%
2022/05/04	3	62.33	1	62.40	62.00	2	7,084	0.03%
2022/05/03	1	61.70	14	61.25	61.70	-13	7,054	-0.18%
2022/04/29	1	62.80	3	62.87	62.40	-2	7,021	-0.03%
2022/04/28	16	64.01	2	63.75	62.70	14	6,981	0.20%
2022/04/27	7	63.53	54	62.85	62.70	-47	6,875	-0.68%
2022/04/26	15	68.33	13	68.65	68.00	2	6,673	0.03%
2022/04/25	3	64.67	7	64.79	63.60	-4	6,488	-0.06%
2022/04/22	4	68.98	3	68.97	67.50	1	6,385	0.02%
2022/04/21	7	73.03	10	72.23	71.50	-3	6,297	-0.05%
2022/04/20	4	69.75	8	69.70	69.70	-4	5,970	-0.07%
2022/04/19	53	69.92	11	71.23	69.20	42	5,891	0.71%
2022/04/18	28	69.10	79	68.80	67.40	-51	5,820	-0.88%
2022/04/15	9	73.28	9	73.96	74.00	0	5,625	0.00%
2022/04/14	24	74.56	19	74.98	75.50	5	5,488	0.09%
2022/04/13	70.1	73.59	69	73.58	73.60	1.1	4,810	0.02%
2022/04/12	15	69.85	25.1	71.74	73.20	-10.1	3,814	-0.26%
2022/04/11	59.1	67.52	11	67.73	66.60	48.1	3,420	1.40%
2022/04/08	25	65.61	5	66.36	66.50	20	3,033	0.66%
2022/04/07	0	61.88	2	62.70	60.50	-2	2,749	-0.07%
2022/04/06	1	63.30	1	64.00	64.00	0	2,757	0.00%
2022/04/01	0	0.00	1	60.90	62.70	-1	2,840	-0.04%
2022/03/31	2	62.55	1	61.90	61.80	1	3,164	0.03%
2022/03/30	1	62.40	1	63.30	62.20	0	3,560	0.00%
2022/03/29	1	64.18	2	63.45	62.30	-1	3,528	-0.03%
2022/03/28	67	63.62	70	63.69	63.20	-3	3,308	-0.09%
2022/03/25	2	59.25	0	0.00	59.20	2	3,167	0.06%
2022/03/24	0	0.00	1	58.10	59.70	-1	3,156	-0.03%
2022/03/23	1	57.50	0	0.00	57.20	1	3,127	0.03%
2022/03/22	1	56.60	2	56.30	56.60	-1	3,194	-0.03%
2022/03/17	1	54.40	2	54.85	54.80	-1	3,513	-0.03%
2022/03/15	0	52.40	5	52.20	51.80	-5	3,713	-0.13%
2022/03/11	5	54.80	0	0.00	54.10	5	4,009	0.12%
2022/03/10	1	55.00	0	0.00	54.80	1	4,180	0.02%
2022/03/08	0	0.00	1	52.20	52.20	-1	5,159	-0.02%
2022/03/07	0	54.40	0	0.00	53.90	0	5,661	0.00%
2022/03/04	0	57.40	0	0.00	57.10	0	5,817	0.00%
2022/03/03	2	57.50	1	57.41	56.50	1	6,041	0.02%
2022/03/02	0	0.00	2	55.10	55.90	-2	6,549	-0.03%
2022/02/24	0	55.50	3	56.13	54.30	-3	8,038	-0.04%
2022/02/23	3	57.47	31	58.21	57.80	-28	8,417	-0.33%
2022/02/22	35	58.45	4	59.85	57.80	31	8,484	0.37%
2022/02/21	2	57.10	1	57.30	56.80	1	8,570	0.01%
2022/02/17	0	0.00	1	55.50	55.30	-1	9,146	-0.01%
2022/02/16	0	0.00	1	55.30	55.10	-1	9,220	-0.01%
2022/02/10	0	0.00	1	57.10	56.70	-1	9,265	-0.01%
2022/02/09	1	57.50	1	57.90	57.90	0	9,275	0.00%
2022/02/07	0	0.00	1	55.20	55.20	-1	9,302	-0.01%
2022/01/26	0	0.00	2	53.50	53.60	-2	9,346	-0.02%
2022/01/24	1	54.90	0	0.00	55.90	1	9,534	0.01%
2022/01/21	1	55.00	0	0.00	54.40	1	9,649	0.01%
2022/01/20	0	56.60	0	0.00	57.00	0	9,886	0.00%
2022/01/18	0	0.00	1	58.11	58.10	-1	9,997	-0.01%
2022/01/14	2	56.35	9	57.79	56.00	-7	9,985	-0.07%
2022/01/13	1	59.70	0	0.00	59.30	1	9,945	0.01%
2022/01/12	1	61.40	3	60.50	60.10	-2	9,908	-0.02%
2022/01/11	13	63.05	4	63.25	62.10	9	9,860	0.09%
2022/01/10	0	59.80	5	60.74	61.30	-5	9,615	-0.05%
2022/01/07	3	59.10	2	58.60	58.20	1	9,535	0.01%
2022/01/06	2	59.50	0	60.90	60.80	2	9,486	0.02%
2022/01/05	1	60.50	7	60.79	60.70	-6	9,463	-0.06%
2022/01/04	5	61.78	3	61.10	61.10	2	9,427	0.02%
2022/01/03	4	61.20	11	61.52	61.00	-7	9,315	-0.08%
2021/12/30	11	63.44	2	63.30	63.10	9	9,230	0.10%
2021/12/29	2	63.50	5	63.56	63.80	-3	9,202	-0.03%
2021/12/28	7	65.91	6	65.30	64.30	1	9,157	0.01%
2021/12/27	12	66.85	3	67.20	65.30	9	9,033	0.10%
2021/12/24	4	68.15	918	70.19	70.90	-914	8,684	-10.52%	大賣/鉅額交易
2021/12/23	5	64.44	75	64.20	64.50	-70	8,269	-0.85%
2021/12/22	1	64.00	25	65.00	63.50	-24	8,247	-0.29%
2021/12/21	0	0.00	70	62.80	63.00	-70	8,198	-0.85%
2021/12/20	0	0.00	60	62.75	63.00	-60	8,163	-0.73%
2021/12/17	6	63.60	4	63.18	63.10	2	8,136	0.02%
2021/12/16	4	66.20	106	66.18	65.30	-102	8,079	-1.26%	大賣/鉅額交易
2021/12/15	1,600	69.41	380	67.90	65.70	1,220	8,003	15.24%	大買/大賣/鉅額交易
2021/12/14	3	63.93	1	64.30	63.30	2	7,806	0.03%
2021/12/13	15	66.02	2	65.80	65.60	13	7,737	0.17%
2021/12/10	10	67.90	2	65.70	67.50	8	7,674	0.10%
2021/12/09	2	69.00	5	67.88	66.90	-3	7,595	-0.04%
2021/12/08	3	70.23	3	68.67	67.50	0	7,499	0.00%
2021/12/07	19	70.22	6	70.47	69.00	13	7,420	0.18%
2021/12/06	6	70.25	5	71.54	72.20	1	7,241	0.01%
2021/12/03	1	68.00	1	68.60	69.70	0	7,093	0.00%
2021/12/02	9	70.51	7	69.93	69.40	2	6,885	0.03%
2021/12/01	10	67.04	14	66.76	68.70	-4	6,133	-0.07%
2021/11/30	2	62.95	10	62.36	62.50	-8	5,616	-0.14%
2021/11/29	24	60.92	20	61.09	61.00	4	5,450	0.07%
2021/11/26	14	65.64	20	65.61	64.50	-6	5,219	-0.11%
2021/11/25	3	65.10	15	64.29	63.50	-12	4,685	-0.26%
2021/11/24	19	64.64	14	63.47	64.40	5	4,526	0.11%
2021/11/23	45	63.61	42	63.50	63.60	3	4,102	0.07%
2021/11/22	34	58.35	50	59.18	60.90	-16	3,228	-0.50%
2021/11/19	10	55.12	9	54.46	55.40	1	2,843	0.04%
2021/11/18	22	56.32	12	55.93	54.60	10	2,760	0.36%
2021/11/17	3	54.30	5	55.12	54.60	-2	2,557	-0.08%
2021/11/16	31	54.28	274	52.07	53.30	-243	2,341	-10.38%	大賣/鉅額交易
2021/11/15	244	50.89	1	50.00	50.90	243	2,004	12.12%	大買/鉅額交易
2021/11/09	0	0.00	2	46.00	46.00	-2	2,018	-0.10%
2021/11/08	0	0.00	1	47.15	46.10	-1	2,002	-0.05%
2021/11/05	0	0.00	3	47.00	46.65	-3	2,043	-0.15%
2021/11/02	17	49.97	6	47.65	49.00	11	2,193	0.50%
2021/11/01	0	0.00	1	51.50	51.50	-1	2,116	-0.05%
2021/10/29	3	49.97	4	49.85	49.95	-1	2,034	-0.05%
2021/10/28	7	48.11	3	48.52	48.50	4	1,901	0.21%
2021/10/27	4	45.70	2	46.03	47.05	2	1,658	0.12%
2021/10/26	2	42.80	1	43.30	42.80	1	1,606	0.06%
2021/10/25	0	0.00	0.3	42.40	42.25	-0.3	1,633	-0.02%
2021/10/22	0.1	41.00	0	0.00	41.55	0.1	1,666	0.00%
2021/10/20	1.3	40.74	0	0.00	40.55	1.3	1,879	0.07%
2021/10/05	1	37.35	0	0.00	37.70	1	3,415	0.03%
2021/10/01	0	0.00	5	37.90	37.80	-5	3,540	-0.14%
2021/09/27	0	0.00	1	41.90	42.05	-1	4,328	-0.02%
2021/09/13	2	43.90	3	43.72	43.60	-1	5,814	-0.02%
2021/09/10	1	44.30	1	44.50	44.10	0	5,819	0.00%
2021/09/07	2	41.35	1	41.50	41.30	1	5,808	0.02%
2021/09/06	0	0.00	1	42.20	41.60	-1	5,814	-0.02%
2021/09/03	1	43.50	1	43.15	42.90	0	5,824	0.00%
2021/09/02	0	0.00	3	43.70	43.50	-3	5,836	-0.05%
2021/09/01	0	0.00	1	44.20	44.35	-1	5,856	-0.02%
2021/08/30	1	44.00	0	0.00	43.60	1	5,906	0.02%
2021/08/26	1	45.60	2	45.88	45.60	-1	5,970	-0.02%
2021/08/24	1	46.35	1	44.30	44.25	0	6,162	0.00%
2021/08/23	1	45.30	1	44.75	45.70	0	6,180	0.00%
2021/08/18	1	43.30	0	0.00	44.40	1	6,187	0.02%
2021/08/17	0	0.00	1	43.25	41.95	-1	6,245	-0.02%
2021/08/16	5	44.25	2	44.25	43.40	3	6,256	0.05%
2021/08/11	1	47.70	2	49.35	47.95	-1	6,256	-0.02%
2021/08/10	0	0.00	2	51.70	50.70	-2	6,224	-0.03%
2021/08/09	13	53.06	1	51.00	50.80	12	6,225	0.19%
2021/08/06	2	52.25	5	52.74	52.40	-3	6,176	-0.05%
2021/08/05	12	51.04	20	50.95	50.70	-8	6,140	-0.13%
2021/08/04	0	0.00	2	49.23	49.55	-2	6,171	-0.03%
2021/08/02	5	49.70	4	49.58	49.45	1	6,268	0.02%
2021/07/30	0	0.00	4	51.28	50.10	-4	6,300	-0.06%
2021/07/29	1	51.90	7	51.47	51.90	-6	6,386	-0.09%
2021/07/28	4	50.00	0	0.00	49.90	4	6,426	0.06%
2021/07/27	11	51.96	1	51.50	51.70	10	6,456	0.15%
2021/07/26	0	0.00	2	55.10	54.50	-2	6,436	-0.03%
2021/07/23	3	54.30	4	52.83	53.40	-1	6,387	-0.02%
2021/07/22	5	52.50	12	52.87	53.20	-7	6,320	-0.11%
2021/07/21	0	0.00	9	50.33	50.00	-9	6,182	-0.15%
2021/07/20	2	49.45	5	49.26	49.10	-3	6,134	-0.05%
2021/07/19	0	0.00	5	52.70	52.80	-5	6,092	-0.08%
2021/07/16	12	53.11	0	0.00	52.50	12	6,108	0.20%
2021/07/15	6	52.53	2	52.80	53.10	4	6,083	0.07%
2021/07/14	2	53.85	6	54.35	53.60	-4	6,087	-0.07%
2021/07/13	128	56.24	124	56.39	53.50	4	5,965	0.07%	大買/大賣/
2021/07/12	18	55.02	17	55.10	55.20	1	5,552	0.02%
2021/07/09	0	0.00	8	52.25	52.00	-8	5,479	-0.15%
2021/07/08	11	53.94	7	53.69	53.10	4	5,582	0.07%
2021/07/07	9	52.74	0.3	52.20	52.50	8.7	5,680	0.15%
2021/07/06	5	54.30	5	54.10	53.90	0	5,744	0.00%
2021/07/05	52	57.08	46	57.27	55.60	6	6,053	0.10%
2021/07/02	11.3	52.92	5	53.76	53.70	6.3	5,760	0.11%
2021/07/01	5	53.14	6	52.65	51.80	-1	5,710	-0.02%
2021/06/30	27	57.35	62	54.60	51.70	-35	5,613	-0.62%
2021/06/29	48	51.33	39	51.83	53.00	9	5,216	0.17%
2021/06/28	2	45.45	2	47.85	48.20	0	4,931	0.00%
2021/06/25	5	45.52	3	45.38	45.20	2	4,869	0.04%
2021/06/24	1	42.95	0	0.00	42.65	1	4,807	0.02%
2021/06/23	1	43.10	5	43.10	43.35	-4	4,998	-0.08%
2021/06/22	0	0.00	4	40.46	40.55	-4	5,121	-0.08%
2021/06/21	2	40.83	3	40.35	40.25	-1	5,428	-0.02%
2021/06/18	1	42.70	0	0.00	42.25	1	5,655	0.02%
2021/06/17	0	0.00	1	43.25	43.30	-1	6,157	-0.02%
2021/06/16	1	41.80	1	41.80	41.80	0	6,504	0.00%
2021/06/15	5	42.65	1	42.60	42.60	4	6,967	0.06%
2021/06/11	1	43.00	8	43.58	43.00	-7	7,247	-0.10%
2021/06/10	8	42.63	0	0.00	42.45	8	7,343	0.11%
2021/06/08	3	44.10	1	44.45	42.60	2	7,884	0.03%
2021/06/07	0	0.00	2	42.40	42.30	-2	7,944	-0.03%
2021/06/04	0	0.00	1	44.70	43.30	-1	8,120	-0.01%
2021/06/03	6	45.85	3	45.63	45.40	3	8,179	0.04%
2021/06/02	23	45.73	849	46.72	46.00	-826	8,309	-9.94%	大賣/鉅額交易
2021/06/01	836	44.84	32	44.04	44.85	804	8,976	8.96%	大買/鉅額交易
2021/05/28	1	40.65	0	0.00	40.55	1	9,482	0.01%
2021/05/26	1	40.95	0	0.00	40.30	1	9,776	0.01%
2021/05/25	14	41.45	4	41.30	40.90	10	9,802	0.10%
2021/05/24	2	40.20	17	39.96	40.35	-15	9,804	-0.15%
2021/05/21	1	37.90	2	37.80	37.70	-1	9,889	-0.01%
2021/05/20	8	37.26	0	0.00	36.80	8	10,309	0.08%
2021/05/19	1	38.75	0	0.00	38.80	1	10,537	0.01%
2021/05/18	0	0.00	5	36.07	36.95	-5	10,627	-0.05%
2021/05/17	3	33.68	1	36.85	33.60	2	10,660	0.02%
2021/05/14	1	37.20	8	38.84	37.30	-7	10,695	-0.07%
2021/05/13	3	39.53	5	38.68	39.25	-2	11,093	-0.02%
2021/05/12	6	37.98	0	0.00	37.65	6	11,148	0.05%
2021/05/11	6	40.46	6	39.98	40.05	0	11,112	0.00%
2021/05/10	2	44.63	0	0.00	44.05	2	11,098	0.02%
2021/05/07	2	45.60	1	47.00	47.05	1	11,149	0.01%
2021/05/06	7	45.36	0	0.00	44.75	7	11,378	0.06%
2021/05/05	0	0.00	10	46.79	46.30	-10	11,324	-0.09%
2021/05/04	1	41.40	6	44.37	42.85	-5	11,257	-0.04%
2021/05/03	12	47.07	12	47.53	45.90	0	11,200	0.00%
2021/04/29	1	47.45	7	47.46	46.50	-6	11,190	-0.05%
2021/04/28	1	50.90	6	49.76	49.05	-5	11,251	-0.04%
2021/04/27	1	51.10	4	50.25	49.60	-3	11,282	-0.03%
2021/04/26	11	51.05	0.1	51.20	50.90	10.9	11,428	0.10%
2021/04/23	34	51.39	34	51.81	51.80	0	11,440	0.00%
2021/04/22	10	49.55	2	51.50	48.35	8	11,440	0.07%
2021/04/21	6	52.55	1	52.00	52.00	5	11,443	0.04%
2021/04/20	50	54.87	51	53.61	52.70	-1	11,510	-0.01%
2021/04/19	23	52.05	3	52.20	52.80	20	11,599	0.17%
2021/04/16	2	53.80	5	53.30	53.30	-3	12,033	-0.02%
2021/04/15	26	56.41	9	55.12	53.90	17	12,196	0.14%
2021/04/14	4	52.50	0	0.00	54.30	4	12,283	0.03%
2021/04/13	4	57.20	6	55.46	54.00	-2	12,165	-0.02%
2021/04/12	5	56.94	16	56.96	57.80	-11	12,098	-0.09%
2021/04/09	873	58.06	885	56.39	55.00	-12	11,967	-0.10%	大買/大賣/
2021/04/08	10	52.70	5	53.42	53.60	5	11,780	0.04%
2021/04/07	10	47.76	4	47.39	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	8	46.27	5	46.92	46.65	3	11,490	0.03%
2021/03/31	0	45.50	0	0.00	45.65	0	11,387	0.00%
2021/03/30	0	0.00	13	47.34	46.30	-13	11,287	-0.12%
2021/03/29	21	46.45	6	46.43	46.30	15	11,174	0.13%
2021/03/26	10	47.85	12	47.55	47.10	-2	11,115	-0.02%
2021/03/25	4	45.81	1	46.50	47.05	3	10,893	0.03%
2021/03/24	16	47.33	27	47.23	45.75	-11	10,731	-0.10%
2021/03/23	40.1	44.51	25	45.50	44.65	15.1	10,402	0.14%
2021/03/22	57	46.99	59	47.54	47.30	-2	10,138	-0.02%
2021/03/19	6	41.48	14	42.36	44.00	-8	9,616	-0.08%
2021/03/18	32	40.41	23	40.90	40.00	9	9,244	0.10%
2021/03/17	11	39.41	36	39.10	40.00	-25	8,766	-0.29%
2021/03/16	14	36.17	1	36.00	36.40	13	8,468	0.15%
2021/03/15	4	35.65	2	36.45	36.00	2	8,353	0.02%
2021/03/12	14	34.50	8	34.11	34.60	6	8,105	0.07%
2021/03/11	22	31.72	21	31.77	32.20	1	7,787	0.01%
2021/03/10	23	31.69	74	31.71	32.00	-51	7,704	-0.66%
2021/03/09	1	29.75	4	30.35	30.75	-3	7,531	-0.04%
2021/03/08	25	29.99	13	29.56	29.85	12	7,595	0.16%
2021/03/05	42	33.05	82	31.17	30.30	-40	7,445	-0.54%
2021/03/04	63	31.34	55	31.68	32.65	8	6,603	0.12%
2021/03/03	7	30.01	8	29.94	29.70	-1	6,167	-0.02%
2021/03/02	9	29.09	0	0.00	29.00	9	6,055	0.15%
2021/02/26	4	29.44	20	28.89	29.10	-16	5,976	-0.27%
2021/02/25	2	28.00	5	27.62	27.70	-3	5,739	-0.05%
2021/02/24	10	28.63	3	28.57	28.00	7	5,692	0.12%
2021/02/23	13	28.47	0	0.00	28.60	13	5,610	0.23%
2021/02/22	68	30.10	17	30.18	29.90	51	5,484	0.93%
2021/02/19	4	26.35	3	28.48	28.50	1	5,051	0.02%
2021/02/18	9	25.02	2	25.43	25.95	7	4,792	0.15%
2021/02/17	2	24.65	1	24.45	24.70	1	4,662	0.02%
2021/02/05	2	24.50	5	24.20	23.80	-3	4,594	-0.07%
2021/02/04	59	25.24	67	24.74	24.70	-8	4,499	-0.18%
2021/02/03	9	24.04	0	0.00	24.60	9	4,052	0.22%
2021/02/02	2	21.28	8	21.28	22.40	-6	3,927	-0.15%
2021/02/01	6	21.53	2	21.25	21.20	4	3,880	0.10%
2021/01/29	12	23.69	8	22.88	23.00	4	3,824	0.10%
2021/01/28	29	24.44	21	24.59	24.15	8	3,743	0.21%
2021/01/27	2	23.65	1	23.45	23.75	1	3,454	0.03%
2021/01/26	5	23.36	4	23.35	22.60	1	3,390	0.03%
2021/01/22	4	23.40	1	23.30	23.45	3	3,311	0.09%
2021/01/21	10	24.08	12	23.83	23.80	-2	3,261	-0.06%
2021/01/20	2	22.55	3	22.68	22.40	-1	3,108	-0.03%
2021/01/19	10	24.45	18	24.64	24.30	-8	3,019	-0.26%
2021/01/18	16	22.08	14	22.51	23.00	2	2,828	0.07%
2021/01/15	6	22.36	0	0.00	22.15	6	2,825	0.21%
2021/01/14	7	23.24	0	0.00	23.15	7	2,767	0.25%
2021/01/13	3	24.43	1	24.20	23.70	2	2,698	0.07%
2021/01/12	22	24.61	30	25.17	23.75	-8	2,586	-0.31%
2021/01/11	217	24.70	231.1	24.76	25.90	-14.1	2,403	-0.59%	大買/大賣/
2021/01/08	5	23.25	12	23.68	23.80	-7	1,892	-0.37%
2021/01/07	24	21.13	34	21.60	21.65	-10	1,690	-0.59%
2021/01/06	0	0.00	2	19.48	19.70	-2	1,515	-0.13%
2021/01/04	3	19.97	0	0.00	20.10	3	1,344	0.22%
2020/12/31	22	20.44	31	20.49	20.15	-9	1,318	-0.68%
2020/12/30	1	19.60	0	0.00	19.55	1	1,064	0.09%
2020/12/29	1	18.90	1	19.10	18.95	0	1,022	0.00%
2020/12/28	1	19.10	0	0.00	19.15	1	1,015	0.10%
2020/12/24	0	0.00	5	18.82	18.80	-5	999	-0.50%
2020/12/23	2	18.63	0	0.00	18.80	2	995	0.20%
2020/12/22	5	19.14	0	0.00	18.70	5	1,008	0.50%
2020/12/17	1	18.80	0	0.00	18.70	1	949	0.11%
2020/12/09	2	19.30	0	0.00	19.45	2	1,086	0.18%
2020/12/07	6	19.85	5	19.50	19.60	1	1,091	0.09%
2020/12/04	0	0.00	1	19.60	19.65	-1	1,086	-0.09%
2020/12/03	1	19.60	1	19.55	19.60	0	1,091	0.00%
2020/12/02	8	20.33	6	20.18	20.05	2	1,096	0.18%
2020/12/01	2	19.35	5	19.50	19.35	-3	962	-0.31%
2020/11/25	5	19.00	0	0.00	18.90	5	1,245	0.40%
2020/11/20	2	18.90	0	0.00	18.75	2	1,341	0.15%
2020/11/19	1	18.70	0	0.00	18.80	1	1,355	0.07%
2020/11/18	2	18.40	0	0.00	18.55	2	1,412	0.14%
2020/11/16	1	18.35	0	0.00	18.35	1	1,542	0.06%
2020/11/04	0	18.00	0	0.00	18.10	0	2,399	0.00%
2020/11/03	0	18.65	0	0.00	18.00	0	2,407	0.00%
2020/10/30	0	18.85	0	0.00	17.90	0	2,493	0.00%
2020/10/27	0	0.00	1	18.80	18.75	-1	2,524	-0.04%
2020/10/23	1	19.80	5	19.82	19.75	-4	2,516	-0.16%
2020/10/22	1	19.15	1	18.85	19.30	0	2,465	0.00%
2020/10/21	63	19.00	65	19.10	19.10	-2	2,462	-0.08%
2020/10/19	5	18.40	0	0.00	18.50	5	2,505	0.20%
2020/10/12	1	18.05	0	0.00	18.10	1	2,980	0.03%
2020/10/07	0	0.00	1	18.70	18.60	-1	3,124	-0.03%
2020/09/29	1	18.00	0	0.00	17.90	1	3,427	0.03%
2020/09/25	1	18.05	0	18.30	17.80	1	3,508	0.03%
2020/09/24	1	18.70	0	0.00	18.50	1	3,503	0.03%
2020/09/23	1	19.45	0	0.00	19.05	1	3,504	0.03%
2020/09/22	1	19.35	0	0.00	19.25	1	3,507	0.03%
2020/09/18	0	0.00	1	20.45	19.70	-1	3,495	-0.03%
2020/09/17	2	19.98	1	19.95	20.30	1	3,408	0.03%
2020/09/16	0	0.00	5	19.15	19.10	-5	3,369	-0.15%
2020/09/15	0	0.00	4	18.94	18.75	-4	3,359	-0.12%
2020/09/14	4	18.78	0	0.00	18.75	4	3,364	0.12%
2020/09/11	0	0.00	3	18.60	18.50	-3	3,366	-0.09%
2020/09/10	1	19.20	1	18.90	18.75	0	3,366	0.00%
2020/09/09	1	19.00	0	0.00	19.25	1	3,433	0.03%
2020/09/08	1	19.40	0	0.00	19.25	1	3,446	0.03%
2020/09/07	7	20.17	3	19.90	19.90	4	3,435	0.12%
2020/09/04	3	20.45	2	20.85	20.60	1	3,416	0.03%
2020/09/03	5	21.25	0	0.00	21.25	5	3,396	0.15%
2020/09/02	2	21.08	17	21.18	21.00	-15	3,374	-0.44%
2020/09/01	0	0.00	1	20.40	20.65	-1	3,278	-0.03%
2020/08/31	8	19.95	116	19.63	20.45	-108	3,376	-3.20%	大賣/鉅額交易
2020/08/28	111	19.34	0	0.00	19.45	111	3,241	3.42%	大買/鉅額交易
2020/08/27	4	19.40	0	0.00	19.05	4	3,209	0.12%
2020/08/26	1	19.55	0	0.00	19.50	1	3,200	0.03%
2020/08/25	5	18.70	0	0.00	18.70	5	3,153	0.16%
2020/08/24	5	19.40	1	19.00	18.85	4	3,133	0.13%
2020/08/20	2	18.68	5	18.70	18.65	-3	3,028	-0.10%
2020/08/19	12	20.72	2	20.28	20.70	10	2,986	0.33%
2020/08/18	1	20.55	19	20.98	21.15	-18	2,624	-0.69%
2020/08/13	12	19.01	0	0.00	18.80	12	2,389	0.50%
2020/08/12	0	0.00	1	19.15	19.20	-1	2,342	-0.04%
2020/08/11	8	19.06	5	19.18	18.40	3	2,284	0.13%
2020/08/10	0	0.00	1	18.60	18.55	-1	2,181	-0.05%
2020/08/05	6	18.56	11	18.57	18.60	-5	2,165	-0.23%
2020/08/04	1	18.30	2	18.20	18.35	-1	2,099	-0.05%
2020/08/03	2	17.40	0	0.00	17.35	2	2,082	0.10%
2020/07/29	1	17.25	0	0.00	17.20	1	2,157	0.05%
2020/07/28	0	0.00	4	17.11	16.90	-4	2,245	-0.18%
2020/07/27	0	0.00	6	17.85	17.40	-6	2,321	-0.26%
2020/07/24	1	18.50	0	0.00	17.85	1	2,338	0.04%
2020/07/23	0	0.00	1	18.75	18.70	-1	2,335	-0.04%
2020/07/22	5	18.80	0	0.00	19.00	5	2,319	0.22%
2020/07/21	15	19.39	17	19.49	19.30	-2	2,253	-0.09%
2020/07/17	0	0.00	5	17.60	17.50	-5	1,886	-0.27%
2020/07/16	5	18.32	0	0.00	18.05	5	1,881	0.27%
2020/07/15	0	0.00	7	17.86	17.90	-7	1,847	-0.38%
2020/07/14	1	19.25	17	18.81	18.05	-16	1,850	-0.86%
2020/07/13	2	18.33	2	18.33	18.35	0	1,729	0.00%
2020/07/10	1	17.45	1	17.70	17.50	0	1,714	0.00%
2020/07/09	1	18.05	1	17.95	18.00	0	1,714	0.00%
2020/07/08	24	19.00	19	18.98	19.10	5	1,666	0.30%
2020/07/07	5	18.44	14	18.26	18.55	-9	1,508	-0.60%
2020/07/06	1	18.00	1	17.95	17.85	0	1,452	0.00%
2020/07/03	2	17.85	0	0.00	17.70	2	1,444	0.14%
2020/07/02	4	17.48	0	0.00	17.50	4	1,438	0.28%
2020/07/01	3	17.42	0	0.00	17.35	3	1,428	0.21%
2020/06/16	3	17.50	8	18.03	17.60	-5	1,434	-0.35%
2020/06/15	6	16.67	0	0.00	16.45	6	1,371	0.44%
2020/06/12	2	16.50	2	16.60	16.65	0	1,355	0.00%
2020/06/11	5	17.70	0	0.00	17.20	5	1,355	0.37%
2020/06/10	3	17.90	0	0.00	17.80	3	1,352	0.22%
2020/06/09	3	18.08	1	18.35	17.65	2	1,367	0.15%
2020/06/08	1	18.40	19	18.37	17.95	-18	1,367	-1.32%
2020/06/05	118	19.06	136	18.95	18.20	-18	1,342	-1.34%	大買/大賣/
2020/06/04	5	17.80	5	17.80	17.65	0	1,217	0.00%
2020/06/03	2	17.55	2	17.45	17.55	0	1,224	0.00%
2020/06/01	18	17.67	1	17.60	17.35	17	1,209	1.41%
2020/05/26	5	17.65	1	17.55	17.90	4	1,272	0.31%
2020/05/25	0	0.00	1	17.20	17.40	-1	1,259	-0.08%
2020/05/22	4	17.61	2	17.15	17.15	2	1,270	0.16%
2020/05/21	2	17.83	1	17.75	17.70	1	1,289	0.08%
2020/05/20	2	17.35	0	0.00	17.20	2	1,296	0.15%
2020/05/18	0	0.00	1	17.20	17.10	-1	1,485	-0.07%
2020/05/15	1	17.85	1	17.35	17.30	0	1,520	0.00%
2020/05/14	1	17.10	4	17.68	17.05	-3	1,524	-0.20%
2020/05/13	1	17.90	3	17.77	17.90	-2	1,529	-0.13%
2020/05/12	5	17.60	6	17.75	17.80	-1	1,566	-0.06%
2020/05/08	4	17.05	0	0.00	17.00	4	1,725	0.23%
2020/05/07	1	17.75	1	17.70	17.70	0	1,863	0.00%
2020/05/06	8	17.77	4	17.80	17.60	4	1,875	0.21%
2020/05/05	5	18.20	0	0.00	18.05	5	1,949	0.26%
2020/05/04	20	17.88	6	18.51	18.40	14	2,071	0.68%
2020/04/30	28	17.76	33	18.06	18.20	-5	2,029	-0.25%
2020/04/29	0	0.00	1	16.55	16.55	-1	1,954	-0.05%
2020/04/28	3	15.28	1	15.10	15.05	2	1,931	0.10%
2020/04/27	2	14.35	0	0.00	14.65	2	1,914	0.10%
2020/04/23	0	0.00	4	14.28	14.10	-4	1,916	-0.21%
2020/04/22	3	13.85	0	0.00	14.05	3	1,920	0.16%
2020/04/21	1	13.75	1	13.75	13.75	0	1,923	0.00%
2020/04/20	0	0.00	5	14.80	14.55	-5	1,942	-0.26%
2020/04/17	6	14.75	2	15.05	14.50	4	1,950	0.21%
2020/04/15	4	14.41	4	14.56	14.85	0	1,942	0.00%
2020/04/14	1	14.05	4	13.60	13.95	-3	1,906	-0.16%
2020/04/13	0	0.00	2	13.10	13.10	-2	1,922	-0.10%
2020/04/10	4	13.20	0	0.00	13.25	4	2,001	0.20%
2020/04/09	2	13.15	4	13.60	13.15	-2	2,064	-0.10%
2020/04/08	3	12.93	3	13.40	13.45	0	2,145	0.00%
2020/04/07	2	12.65	2	12.75	12.80	0	2,180	0.00%
2020/04/06	0	0.00	2	12.55	12.50	-2	2,187	-0.09%
2020/04/01	2	12.20	0	0.00	12.35	2	2,196	0.09%
2020/03/27	7	12.69	3	12.75	12.65	4	2,278	0.18%
2020/03/26	2	12.30	0	0.00	12.40	2	2,266	0.09%
2020/03/25	5	11.90	4	11.85	11.90	1	2,260	0.04%
2020/03/20	0	0.00	6	11.72	11.50	-6	2,232	-0.27%
2020/03/19	10	11.31	0	0.00	10.80	10	2,212	0.45%
2020/03/17	3	12.60	0	0.00	12.25	3	2,182	0.14%
2020/03/16	0	0.00	5	13.85	13.05	-5	2,170	-0.23%
2020/03/13	5	13.30	0	0.00	13.80	5	2,156	0.23%
2020/03/12	4	14.40	0	0.00	14.40	4	2,128	0.19%
2020/03/10	0	18.30	0	0.00	16.20	0	2,083	0.00%
2020/03/06	0	19.50	0	0.00	17.85	0	2,036	0.00%
2020/03/04	0	19.50	5	17.90	17.80	-5	2,021	-0.25%
2020/03/03	4	18.04	3	18.10	17.90	1	2,015	0.05%
2020/03/02	0	18.05	2	17.15	17.70	-2	1,996	-0.10%
2020/02/27	2	17.70	16	17.40	17.35	-14	1,960	-0.71%
2020/02/26	0	0.00	1	19.05	18.80	-1	1,906	-0.05%
2020/02/24	1	19.00	6	19.00	19.00	-5	1,866	-0.27%
2020/02/21	4	19.49	1	19.90	19.55	3	1,839	0.16%
2020/02/20	1	19.70	3	19.98	19.70	-2	1,812	-0.11%
2020/02/19	20	19.49	9	19.53	19.45	11	1,702	0.65%
2020/02/18	1	18.95	0	0.00	18.70	1	1,619	0.06%
2020/02/17	1	18.60	1	18.60	18.60	0	1,582	0.00%
2020/02/14	0	19.80	0	0.00	19.10	0	1,557	0.00%
2020/02/13	11	19.17	2	19.85	19.00	9	1,531	0.59%
2020/02/12	5	19.82	0	0.00	19.70	5	1,487	0.34%
2020/02/11	4	19.11	2	19.45	19.85	2	1,418	0.14%
2020/02/10	1	18.50	0	0.00	18.80	1	1,343	0.07%
2020/02/07	0	0.00	1	19.20	18.50	-1	1,185	-0.08%
2020/02/06	3	19.02	1	19.40	19.10	2	1,151	0.17%
2020/02/05	1	18.75	3	19.17	19.35	-2	1,052	-0.19%
2020/02/04	7	17.56	2	17.53	17.60	5	886	0.56%
2020/02/03	2	16.85	10	15.50	16.85	-8	843	-0.95%
2020/01/15	5	17.55	2	17.65	17.65	3	777	0.39%
2020/01/14	2	17.93	0	0.00	17.65	2	774	0.26%
2020/01/09	5	17.75	0	0.00	17.25	5	725	0.69%
2020/01/06	11	18.25	10	18.13	18.00	1	644	0.16%
2020/01/03	3	17.75	3	17.70	18.15	0	563	0.00%
2019/12/31	10	17.05	1	17.10	16.80	9	406	2.22%
2019/12/30	1	16.70	0	0.00	16.60	1	358	0.28%
2019/12/25	2	16.80	2	16.95	16.80	0	303	0.00%
2019/11/07	2	16.60	2	16.18	16.20	0	394	0.00%
2019/11/01	0	0.00	1	15.90	15.85	-1	361	-0.28%
2019/10/31	1	15.70	0	0.00	15.70	1	364	0.27%
2019/10/30	2	15.83	0	0.00	15.85	2	355	0.56%
2019/09/19	0	0.00	10	16.80	16.70	-10	344	-2.90%
2019/09/18	21	16.85	11	16.70	17.00	10	326	3.06%
2019/09/06	0	0.00	2	15.45	15.50	-2	243	-0.82%
2019/09/02	0	15.40	0	0.00	15.40	0	237	0.00%
2019/08/30	0	16.90	0	0.00	15.30	0	240	0.00%
2019/07/30	1	16.45	1	16.25	15.90	0	234	0.00%
2019/07/29	4	16.06	7	16.14	16.25	-3	231	-1.30%
2019/07/25	7	15.24	8	15.54	15.55	-1	206	-0.49%
2019/07/22	0	15.15	0	0.00	15.00	0	217	0.00%
2019/07/15	4	15.30	0	0.00	15.35	4	233	1.71%
2019/07/11	5	15.10	0	0.00	15.15	5	250	1.99%
2019/06/06	2	13.75	20	13.49	13.60	-18	312	-5.76%
2019/06/03	8	13.84	0	0.00	13.80	8	329	2.43%
2019/05/31	0	0.00	8	14.26	14.05	-8	333	-2.40%
2019/05/27	2	13.80	0	0.00	13.80	2	531	0.38%
2019/05/24	5	14.10	0	0.00	14.05	5	540	0.92%
2019/05/23	10	14.25	4	14.20	14.20	6	605	0.99%
2019/05/22	5	14.60	0	0.00	14.65	5	611	0.82%
2019/05/13	0	0.00	5	14.70	14.70	-5	738	-0.68%
2019/04/29	0	0.00	6	16.35	16.35	-6	744	-0.81%
2019/04/26	6	16.94	0	0.00	16.95	6	741	0.81%
2019/03/20	0	0.00	3	18.20	18.35	-3	1,115	-0.27%
2019/03/19	1	18.35	0	0.00	18.35	1	1,125	0.09%
2019/03/18	2	18.38	0	0.00	18.30	2	1,184	0.17%
2019/03/08	0	0.00	30	18.20	18.30	-30	1,414	-2.12%
2019/03/07	3	18.85	0	0.00	18.60	3	1,417	0.21%
2019/03/06	27	19.08	0	0.00	19.00	27	1,420	1.90%
2019/03/04	0	20.00	0	0.00	19.10	0	1,439	0.00%
2019/02/27	17	19.94	20	19.96	19.30	-3	1,452	-0.21%
2019/02/26	1	18.55	12	18.53	19.25	-11	1,396	-0.79%
2019/02/25	0	0.00	1	18.70	18.75	-1	1,378	-0.07%
2019/02/22	12	19.18	0	0.00	18.90	12	1,445	0.83%
2019/02/15	2	18.60	0	0.00	18.20	2	1,442	0.14%
2019/02/14	6	19.17	0	0.00	18.75	6	1,437	0.42%
2019/02/12	0	18.65	0	0.00	18.25	0	1,346	0.00%
2019/01/11	2	18.80	0	0.00	18.60	2	1,387	0.14%
2019/01/04	0	0.00	10	17.25	17.05	-10	1,269	-0.79%
2018/12/25	11	18.56	1	18.55	18.30	10	1,235	0.81%
2018/12/10	0	0.00	4	18.15	18.50	-4	967	-0.41%
2018/12/03	5	17.95	5	18.05	18.50	0	773	0.00%
2018/11/26	0	0.00	1	17.25	17.40	-1	694	-0.14%
2018/11/22	1	16.95	0	0.00	16.60	1	584	0.17%
2018/11/21	4	17.00	0	0.00	16.90	4	567	0.70%
2018/10/08	0	0.00	2	16.88	16.35	-2	604	-0.33%
2018/10/05	0	0.00	1	17.95	17.55	-1	750	-0.13%
2018/10/04	1	18.70	0	0.00	18.70	1	815	0.12%
2018/08/24	0	0.00	1	20.05	20.05	-1	2,414	-0.04%
2018/08/23	1	20.35	0	0.00	20.35	1	2,436	0.04%
2018/08/13	1	19.90	0	0.00	19.80	1	2,603	0.04%
2018/08/07	0	0.00	1	22.70	22.65	-1	2,567	-0.04%
2018/08/06	1	23.15	0	0.00	22.70	1	2,598	0.04%
2018/08/03	1	23.40	0	0.00	22.85	1	2,611	0.04%
2018/07/17	0	0.00	1	23.90	23.85	-1	2,673	-0.04%
2018/07/04	0	0.00	2	24.45	24.15	-2	2,398	-0.08%
2018/07/03	2	25.70	3	26.10	24.50	-1	2,392	-0.04%
2018/06/25	0	23.80	1	23.85	23.80	-1	2,321	-0.04%
2018/06/19	2	25.90	0	0.00	25.30	2	2,297	0.09%
2018/06/14	0	0.00	2	28.25	27.20	-2	2,265	-0.09%
2018/06/13	2	28.58	2	29.48	27.85	0	2,215	0.00%
2018/06/12	10	29.25	12	29.00	29.50	-2	2,090	-0.10%
2018/06/11	7	28.11	2	27.95	27.50	5	1,835	0.27%
2018/06/08	0	0.00	3	27.35	27.35	-3	1,631	-0.18%
2018/06/07	2	24.75	0	0.00	24.90	2	1,526	0.13%
2018/06/06	163	23.95	163	23.88	23.55	0	1,485	0.00%	大買/大賣/
2018/06/04	0	0.00	1	23.40	23.35	-1	1,727	-0.06%
2018/05/31	1	23.70	0	0.00	23.50	1	1,812	0.06%
2018/05/29	0	0.00	9	23.55	23.10	-9	1,795	-0.50%
2018/05/24	0	0.00	1	22.60	23.45	-1	1,776	-0.06%
2018/04/25	5	20.35	5	20.60	20.60	0	2,089	0.00%
2018/04/13	6	23.40	0	0.00	23.35	6	2,067	0.29%
2018/04/12	1	23.50	0	0.00	23.20	1	2,081	0.05%
2018/04/10	0	0.00	7	23.55	23.60	-7	2,099	-0.33%
2018/04/09	7	23.25	0	0.00	23.30	7	2,103	0.33%
2018/04/02	3	24.30	0	0.00	23.80	3	2,099	0.14%
2018/03/31	1	24.85	1	24.50	24.30	0	2,112	0.00%
2018/03/30	0	0.00	4	24.08	24.60	-4	2,073	-0.19%
2018/03/26	5	23.00	5	23.45	23.45	0	2,045	0.00%
2018/03/22	0	23.60	0	0.00	23.70	0	2,039	0.00%
2018/03/16	0	0.00	15	24.68	24.55	-15	2,030	-0.74%
2018/03/14	30	25.96	38	25.74	25.50	-8	2,026	-0.39%
2018/03/13	3	24.60	0	0.00	24.85	3	1,925	0.16%
2018/03/12	0	0.00	13	24.71	24.65	-13	1,932	-0.67%
2018/03/09	27	25.28	17	25.21	25.00	10	1,901	0.53%
2018/03/08	1	23.85	0	0.00	23.85	1	1,687	0.06%
2018/03/06	0	0.00	2	21.70	22.15	-2	1,717	-0.12%
2018/03/01	2	21.30	0	0.00	21.20	2	1,784	0.11%
2018/02/26	9	21.83	0	0.00	21.55	9	1,850	0.49%
2018/02/23	1	21.35	2	21.10	21.50	-1	1,892	-0.05%
2018/02/22	2	20.70	0	0.00	20.40	2	2,041	0.10%
2018/02/21	6	20.05	6	20.05	20.10	0	2,161	0.00%
2018/02/12	2	18.90	0	0.00	19.00	2	2,518	0.08%
2018/02/06	4	21.38	0	0.00	21.00	4	2,803	0.14%
2018/02/02	4	24.20	1	24.55	23.70	3	2,854	0.11%
2018/01/26	1	23.55	1	23.85	24.55	0	3,259	0.00%
2018/01/16	19	23.00	19	22.97	22.90	0	4,281	0.00%
2018/01/11	0	0.00	5	21.95	22.05	-5	4,757	-0.11%
2018/01/10	1	21.80	3	21.85	22.50	-2	4,988	-0.04%
2018/01/09	0	0.00	14	22.90	22.05	-14	5,172	-0.27%
2018/01/08	0	0.00	10	23.33	23.20	-10	5,521	-0.18%
2018/01/04	8	23.95	0	0.00	24.25	8	6,084	0.13%
2018/01/03	0	0.00	1	24.25	24.10	-1	6,109	-0.02%