精星 (8183)-永豐金-中盛券商分點個股進出

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
42.30
漲跌
▲0.05
漲幅
+0.12%
成交量
647張
產業
上櫃其他電子類股▼0.13%
340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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/25	5	53.70	5	53.80	53.90	0	651	0.00%
2023/10/24	3	53.83	2	52.40	52.60	1	638	0.16%
2023/10/17	1	52.60	0	0.00	52.60	1	640	0.16%
2023/10/16	6	53.20	6	52.62	52.60	0	630	0.00%
2023/10/11	0	0.00	23	52.31	51.60	-23	609	-3.77%
2023/10/05	0	50.50	0	0.00	50.40	0	600	0.00%
2023/10/03	0	0.00	4	50.20	50.20	-4	614	-0.65%
2023/09/26	0	49.65	0	0.00	49.30	0	648	0.00%
2023/09/21	0	0.00	1	50.20	49.85	-1	652	-0.15%
2023/09/19	0	0.00	1	51.70	51.50	-1	653	-0.15%
2023/09/07	1	51.60	1	51.60	51.60	0	655	0.00%
2023/09/06	8	52.40	6	52.43	52.10	2	649	0.30%
2023/09/05	4	51.50	0	0.00	51.80	4	616	0.65%
2023/09/04	2	50.65	5	51.54	52.00	-3	606	-0.49%
2023/09/01	5	50.82	18	50.74	51.40	-13	579	-2.24%
2023/08/31	1	48.30	0	0.00	48.10	1	534	0.19%
2023/08/30	2	46.50	0	0.00	47.70	2	537	0.37%
2023/08/24	0.2	47.38	0	0.00	47.00	0.2	550	0.04%
2023/08/18	3	47.43	0	48.10	47.25	3	565	0.53%
2023/08/17	0	48.00	0	0.00	48.05	0	569	0.00%
2023/08/14	0.2	47.01	2	45.70	46.00	-1.8	575	-0.31%
2023/08/09	0	0.00	2	49.85	50.20	-2	593	-0.34%
2023/08/08	2	50.80	1	50.40	50.30	1	594	0.17%
2023/08/04	1	49.30	0	0.00	49.50	1	604	0.17%
2023/08/02	1	50.40	1	50.00	50.00	0	607	0.00%
2023/08/01	1	51.90	0	0.00	51.30	1	598	0.17%
2023/07/31	1	50.90	0	0.00	51.20	1	595	0.17%
2023/07/26	2	53.50	2	53.00	52.90	0	599	0.00%
2023/07/25	7	53.80	0	0.00	53.60	7	592	1.18%
2023/07/24	1	53.00	1	52.70	53.20	0	570	0.00%
2023/07/21	1	52.10	0	0.00	52.40	1	561	0.18%
2023/07/20	5	52.08	0	0.00	52.10	5	569	0.88%
2023/07/19	8	52.39	0	0.00	51.90	8	582	1.37%
2023/07/18	4	53.30	1	52.30	52.50	3	599	0.50%
2023/07/17	1	53.30	0	0.00	53.30	1	604	0.17%
2023/07/13	1	51.80	0	52.00	51.60	1	615	0.16%
2023/07/12	0	0.00	2	51.25	52.30	-2	630	-0.32%
2023/07/05	0	0.00	2	53.50	53.50	-2	978	-0.20%
2023/07/04	1	53.90	2	54.10	53.70	-1	979	-0.10%
2023/06/26	0	0.00	4	52.28	52.10	-4	964	-0.41%
2023/06/16	3	52.77	0	0.00	52.60	3	978	0.31%
2023/06/15	0	0.00	1	53.10	53.00	-1	974	-0.10%
2023/06/12	0	0.00	1	52.90	52.90	-1	957	-0.10%
2023/06/09	0	0.00	5	53.00	53.10	-5	960	-0.52%
2023/06/07	0	0.00	1	53.10	53.40	-1	983	-0.10%
2023/06/02	0	0.00	3	54.03	53.70	-3	1,004	-0.30%
2023/06/01	0	0.00	1	53.70	53.50	-1	1,000	-0.10%
2023/05/31	1	53.50	0	0.00	53.50	1	1,005	0.10%
2023/05/30	0	0.00	1	53.10	52.70	-1	1,008	-0.10%
2023/05/29	1	53.30	0	52.80	53.10	1	1,011	0.10%
2023/05/26	0	0.00	1	53.50	52.30	-1	1,022	-0.10%
2023/05/24	0	0.00	1	53.40	53.40	-1	1,038	-0.10%
2023/05/22	0	0.00	1	52.80	53.00	-1	1,079	-0.09%
2023/05/16	2	51.70	1	52.00	51.80	1	1,190	0.08%
2023/05/15	1	52.50	0	0.00	51.70	1	1,184	0.08%
2023/05/12	2	53.05	1	53.20	53.10	1	1,184	0.08%
2023/05/10	0	0.00	3	53.80	54.00	-3	1,201	-0.25%
2023/05/09	0	0.00	7	53.86	53.60	-7	1,205	-0.58%
2023/05/05	1	54.40	1	54.40	54.30	0	1,226	0.00%
2023/05/04	4	55.15	0	0.00	54.80	4	1,250	0.32%
2023/05/03	0	0.00	2	53.70	53.70	-2	1,266	-0.16%
2023/04/28	1	54.20	2	54.20	54.40	-1	1,299	-0.08%
2023/04/27	1	53.00	0	0.00	53.40	1	1,294	0.08%
2023/04/25	1.1	53.23	0	0.00	53.20	1.1	1,290	0.09%
2023/04/24	2	53.80	0	0.00	53.80	2	1,281	0.16%
2023/04/21	0.1	55.00	1	54.30	54.40	-0.9	1,268	-0.07%
2023/04/20	5	57.00	3	56.10	56.10	2	1,252	0.16%
2023/04/19	1	56.30	0	0.00	56.30	1	1,242	0.08%
2023/04/18	2	58.50	5	57.40	57.40	-3	1,230	-0.24%
2023/04/17	4	58.75	0	0.00	58.80	4	1,212	0.33%
2023/04/14	1	59.10	2	58.60	58.30	-1	1,196	-0.08%
2023/04/13	0	0.00	2	58.70	58.10	-2	1,173	-0.17%
2023/04/12	5	59.58	11	59.36	59.10	-6	1,133	-0.53%
2023/04/11	7	58.40	1	58.80	58.50	6	1,029	0.58%
2023/04/10	5	56.98	6	57.22	57.60	-1	921	-0.11%
2023/04/07	1	55.20	3	55.30	55.10	-2	844	-0.24%
2023/03/29	1	53.20	0	0.00	53.50	1	846	0.12%
2023/03/28	0	0.00	1	54.40	53.60	-1	868	-0.12%
2023/03/27	3	54.70	27	54.80	54.60	-24	870	-2.76%
2023/03/24	1	54.80	0	0.00	54.80	1	879	0.11%
2023/03/23	2	54.80	0	0.00	54.80	2	878	0.23%
2023/03/22	3	55.37	2	55.45	55.20	1	879	0.11%
2023/03/20	1	54.40	5	54.18	54.20	-4	886	-0.45%
2023/03/16	3	53.60	1	53.90	53.00	2	975	0.20%
2023/03/10	18	55.24	2	54.70	54.80	16	1,081	1.48%
2023/03/09	6	56.68	1	56.40	56.20	5	1,093	0.46%
2023/03/06	2	56.50	0	0.00	56.80	2	1,120	0.18%
2023/03/03	0	0.00	1	55.80	55.60	-1	1,196	-0.08%
2023/03/02	0	56.00	0	0.00	55.20	0	1,199	0.00%
2023/02/23	2	56.75	0	0.00	56.80	2	1,199	0.17%
2023/02/21	2	57.05	5	57.10	56.90	-3	1,215	-0.25%
2023/02/20	2	58.20	0	0.00	57.80	2	1,216	0.16%
2023/02/17	2	58.40	2	58.40	58.50	0	1,207	0.00%
2023/02/16	3	58.07	2	58.25	57.90	1	1,202	0.08%
2023/02/15	7	57.29	4	57.55	57.50	3	1,201	0.25%
2023/02/10	1	54.50	1	54.90	54.50	0	1,230	0.00%
2023/02/09	3	56.23	0	0.00	56.10	3	1,228	0.24%
2023/02/08	0	0.00	10	57.52	57.00	-10	1,232	-0.81%
2023/02/02	2	57.10	0	0.00	57.10	2	1,271	0.16%
2023/02/01	3	56.50	2	56.85	57.10	1	1,255	0.08%
2023/01/31	2	55.30	2	55.80	55.80	0	1,240	0.00%
2023/01/30	1	54.60	1	54.60	54.50	0	1,223	0.00%
2023/01/12	1	52.50	0	0.00	52.50	1	1,260	0.08%
2023/01/09	0	0.00	4	54.20	54.20	-4	1,305	-0.31%
2023/01/06	0	0.00	0	54.20	54.20	0	1,319	0.00%
2023/01/05	0	0.00	1	54.30	53.40	-1	1,351	-0.07%
2022/12/29	0	0.00	13	52.28	52.70	-13	1,466	-0.89%
2022/12/28	3	52.93	0	0.00	52.70	3	1,491	0.20%
2022/12/21	0.1	53.90	1	53.70	53.90	-0.9	1,682	-0.05%
2022/12/20	11	55.98	0	0.00	53.30	11	1,696	0.65%
2022/12/19	0.1	55.80	0	0.00	55.60	0.1	1,708	0.01%
2022/12/16	0	0.00	1	56.60	56.40	-1	1,718	-0.06%
2022/12/13	1	57.90	0	0.00	56.90	1	1,730	0.06%
2022/12/09	3	58.83	1	58.10	58.30	2	1,755	0.11%
2022/12/08	10	58.90	21	59.21	59.30	-11	1,734	-0.63%
2022/12/07	6	56.17	0	0.00	55.70	6	1,692	0.35%
2022/12/06	12	57.88	0	0.00	57.80	12	1,687	0.71%
2022/12/05	3	60.03	0	0.00	59.50	3	1,694	0.18%
2022/12/02	1	60.10	8	59.49	59.50	-7	1,695	-0.41%
2022/12/01	6	58.88	0	58.60	58.20	6	1,696	0.35%
2022/11/30	2	58.10	0	0.00	58.10	2	1,798	0.11%
2022/11/28	3	58.63	1	57.70	58.00	2	1,920	0.10%
2022/11/25	3	59.13	22	58.05	58.10	-19	2,006	-0.95%
2022/11/22	0	0.00	1	55.30	55.00	-1	2,366	-0.04%
2022/11/21	1	56.60	0	0.00	56.10	1	2,618	0.04%
2022/11/16	8	57.16	1	57.80	57.50	7	2,665	0.26%
2022/11/15	3	57.40	0	0.00	57.50	3	2,685	0.11%
2022/11/14	0	0.00	2	56.55	56.70	-2	2,733	-0.07%
2022/11/11	13	56.28	3	56.27	56.30	10	2,765	0.36%
2022/11/10	0	0.00	10	56.66	55.90	-10	2,761	-0.36%
2022/11/09	1	57.50	1	58.00	57.00	0	2,779	0.00%
2022/11/08	1	59.10	4	58.40	57.10	-3	2,810	-0.11%
2022/11/07	6	57.52	1	57.70	58.00	5	2,820	0.18%
2022/11/04	1	57.50	2	57.50	57.40	-1	2,860	-0.03%
2022/11/03	1	56.90	1	57.30	57.30	0	2,935	0.00%
2022/11/02	2	56.65	1	56.00	56.00	1	3,001	0.03%
2022/11/01	2	53.55	2	54.05	55.10	0	3,006	0.00%
2022/10/31	0	0.00	1	53.80	53.60	-1	3,010	-0.03%
2022/10/27	5	52.70	1	52.90	54.30	4	3,068	0.13%
2022/10/26	2	52.00	0	0.00	52.00	2	3,203	0.06%
2022/10/24	2	52.10	0	0.00	52.20	2	3,260	0.06%
2022/10/21	2	52.85	0	0.00	52.00	2	3,275	0.06%
2022/10/19	3	56.33	3	55.20	54.80	0	3,334	0.00%
2022/10/18	3	57.33	3	56.30	56.10	0	3,350	0.00%
2022/10/17	1	55.00	1	55.70	55.80	0	3,397	0.00%
2022/10/14	1	55.40	1	56.20	56.60	0	3,414	0.00%
2022/10/12	0	56.50	0	0.00	56.90	0	3,439	0.00%
2022/10/11	2	58.45	2	57.70	57.40	0	3,473	0.00%
2022/10/07	3	61.03	4	60.40	59.90	-1	3,543	-0.03%
2022/10/05	5	59.18	6	58.42	58.30	-1	3,555	-0.03%
2022/10/04	1	58.80	0	0.00	59.30	1	3,573	0.03%
2022/10/03	0	58.10	1	55.30	57.50	-1	3,582	-0.03%
2022/09/30	8.2	52.57	6	52.83	55.70	2.2	3,675	0.06%
2022/09/29	0.1	55.70	1	55.80	55.50	-0.9	3,732	-0.02%
2022/09/27	2	57.60	0.3	56.80	59.00	1.7	3,730	0.05%
2022/09/26	1.2	57.29	0.2	56.80	56.50	1	3,739	0.03%
2022/09/23	4.1	61.44	1	60.30	60.30	3.1	3,763	0.08%
2022/09/20	0	0.00	1	62.00	62.10	-1	3,807	-0.03%
2022/09/19	2.1	59.84	2	60.50	59.60	0.1	3,835	0.00%
2022/09/16	2.1	61.48	0	0.00	61.30	2.1	3,844	0.05%
2022/09/15	0	0.00	1	63.60	62.70	-1	3,874	-0.03%
2022/09/14	3.1	62.98	2	62.00	63.40	1.1	3,929	0.03%
2022/09/13	0.1	64.00	0	0.00	63.80	0.1	3,959	0.00%
2022/09/12	2	64.00	0	0.00	64.00	2	4,009	0.05%
2022/09/08	1	62.80	1	62.00	63.40	0	4,031	0.00%
2022/09/07	0.1	62.00	1	61.50	62.20	-0.9	4,061	-0.02%
2022/09/06	1	62.00	11	64.35	61.70	-10	4,059	-0.25%
2022/09/05	3	68.30	3	67.80	66.80	0	3,998	0.00%
2022/09/02	0	0.00	8	67.93	67.60	-8	3,988	-0.20%
2022/09/01	1	68.10	5	67.36	66.90	-4	4,277	-0.09%
2022/08/31	4	66.78	0	0.00	67.00	4	4,229	0.09%
2022/08/30	8.5	67.09	12	67.66	67.50	-3.5	4,282	-0.08%
2022/08/29	2	66.10	1	66.10	67.10	1	4,095	0.02%
2022/08/26	9	67.02	16	67.39	67.90	-7	4,048	-0.17%
2022/08/25	18	63.84	1	64.00	63.90	17	3,867	0.44%
2022/08/24	0	0.00	1	62.20	61.60	-1	3,951	-0.03%
2022/08/23	1	61.70	1	62.40	62.50	0	4,030	0.00%
2022/08/22	1	62.00	23	61.77	61.30	-22	4,272	-0.51%
2022/08/19	10	63.80	2.7	64.63	63.50	7.3	4,641	0.16%
2022/08/18	5	63.60	5	64.10	64.70	0	4,942	0.00%
2022/08/17	0	0.00	2	65.10	63.90	-2	4,933	-0.04%
2022/08/16	3	64.77	10	65.32	64.50	-7	4,932	-0.14%
2022/08/15	14	64.99	1	65.40	65.10	13	4,910	0.26%
2022/08/12	14	64.39	2	64.60	64.60	12	4,905	0.24%
2022/08/11	2	63.60	0	0.00	63.30	2	4,915	0.04%
2022/08/10	7	63.69	2.6	63.79	63.40	4.4	4,972	0.09%
2022/08/09	1	61.00	4	61.30	61.70	-3	4,930	-0.06%
2022/08/04	0.2	57.85	0	0.00	57.60	0.2	5,022	0.00%
2022/08/03	4.2	57.95	4	57.40	56.70	0.2	5,094	0.00%
2022/08/02	15.3	58.56	33	59.12	58.00	-17.7	5,094	-0.35%
2022/08/01	18	65.31	0	0.00	64.40	18	5,074	0.35%
2022/07/29	1	64.40	6	64.00	64.20	-5	5,079	-0.10%
2022/07/28	0	0.00	1	63.90	63.30	-1	5,134	-0.02%
2022/07/27	0	0.00	3	64.30	64.20	-3	5,163	-0.06%
2022/07/26	7	64.73	6	65.48	64.60	1	5,189	0.02%
2022/07/25	0	0.00	2	66.00	66.50	-2	5,201	-0.04%
2022/07/22	11	65.71	1	66.00	64.50	10	5,287	0.19%
2022/07/21	1	64.90	11	65.76	65.70	-10	5,437	-0.18%
2022/07/20	5	65.54	3	64.97	64.30	2	5,612	0.04%
2022/07/18	2	65.10	3	64.73	65.30	-1	5,798	-0.02%
2022/07/15	17	64.01	13	64.45	64.80	4	6,115	0.07%
2022/07/14	1	62.40	2	62.00	62.50	-1	6,175	-0.02%
2022/07/13	3	62.10	3	61.57	60.30	0	6,449	0.00%
2022/07/12	0	0.00	2	61.49	59.80	-2	6,687	-0.03%
2022/07/11	2	61.90	3	61.70	62.00	-1	6,828	-0.01%
2022/07/08	10	62.09	5	62.70	61.60	5	7,490	0.07%
2022/07/07	19	59.43	22	58.73	60.70	-3	8,395	-0.04%
2022/07/06	3	55.23	0	0.00	55.30	3	8,777	0.03%
2022/07/05	0	0.00	2	55.20	55.80	-2	9,221	-0.02%
2022/07/04	2	53.80	0	0.00	53.70	2	9,515	0.02%
2022/07/01	0.1	57.10	1	55.10	54.00	-0.9	9,539	-0.01%
2022/06/30	1.1	59.42	0	0.00	59.10	1.1	9,538	0.01%
2022/06/29	1	60.21	0	0.00	61.40	1	9,548	0.01%
2022/06/28	2	60.35	1	61.10	61.40	1	9,557	0.01%
2022/06/27	2	60.50	2	61.40	62.20	0	9,604	0.00%
2022/06/23	2	59.35	12	59.32	59.00	-10	9,985	-0.10%
2022/06/22	3.1	61.49	0	0.00	60.00	3.1	9,979	0.03%
2022/06/21	3	62.70	4	62.15	63.80	-1	9,996	-0.01%
2022/06/20	7	63.11	4	63.10	60.90	3	9,971	0.03%
2022/06/17	2	64.85	1	64.30	65.80	1	9,909	0.01%
2022/06/16	5.2	66.94	8	65.44	64.50	-2.8	9,867	-0.03%
2022/06/15	1	66.40	7	66.80	65.90	-6	9,815	-0.06%
2022/06/14	4	64.85	16	64.96	67.10	-12	9,787	-0.12%
2022/06/13	10	66.86	4	66.98	66.20	6	9,731	0.06%
2022/06/10	101	69.26	84	69.87	68.60	17	9,675	0.18%	大買/
2022/06/09	8	67.11	6	67.12	67.50	2	9,317	0.02%
2022/06/08	18	66.51	19	67.06	66.90	-1	9,253	-0.01%
2022/06/07	7	66.10	8	66.04	66.60	-1	9,139	-0.01%
2022/06/06	5	64.32	5	64.92	65.00	0	9,048	0.00%
2022/06/02	2	64.40	16	64.37	63.90	-14	9,019	-0.16%
2022/06/01	5	67.04	106	65.86	65.80	-101	8,956	-1.13%	大賣/鉅額交易
2022/05/31	8	66.19	9.1	66.37	66.00	-1.1	8,845	-0.01%
2022/05/30	137	67.55	36	66.85	67.10	101	8,775	1.15%	大買/鉅額交易
2022/05/27	29.1	65.29	33	65.48	65.60	-3.9	8,519	-0.05%
2022/05/26	128	63.14	117	64.08	62.40	11	8,117	0.14%	大買/大賣/
2022/05/25	1	57.70	4	59.40	59.80	-3	7,760	-0.04%
2022/05/24	15	58.25	102	57.52	57.10	-87	7,742	-1.12%	大賣/
2022/05/23	2	59.65	0	0.00	59.00	2	7,744	0.03%
2022/05/20	4	59.65	2	59.85	59.30	2	7,865	0.03%
2022/05/19	3	57.63	11	57.23	59.50	-8	7,835	-0.10%
2022/05/18	3	59.63	2	59.55	59.00	1	7,786	0.01%
2022/05/17	3	57.30	52	56.99	57.80	-49	7,683	-0.64%
2022/05/16	69	57.37	37	56.65	57.00	32	7,643	0.42%
2022/05/13	2	53.75	2	53.70	53.70	0	7,512	0.00%
2022/05/11	1	55.80	1	56.90	55.00	0	7,419	0.00%
2022/05/10	3	55.67	10	56.51	56.50	-7	7,340	-0.10%
2022/05/09	10	60.49	6	58.20	57.30	4	7,300	0.05%
2022/05/06	7	61.44	6	61.37	61.60	1	7,191	0.01%
2022/05/05	2	64.00	3	63.53	63.50	-1	7,146	-0.01%
2022/05/04	6	62.05	5	61.86	62.00	1	7,084	0.01%
2022/05/03	11	61.40	2	61.40	61.70	9	7,054	0.13%
2022/04/29	3	62.90	3	63.53	62.40	0	7,021	0.00%
2022/04/28	21	64.10	25	63.70	62.70	-4	6,981	-0.06%
2022/04/27	22.2	62.91	17	63.15	62.70	5.2	6,875	0.07%
2022/04/26	82	67.25	84	67.61	68.00	-2	6,673	-0.03%
2022/04/25	9.2	64.28	15	64.61	63.60	-5.9	6,488	-0.09%
2022/04/22	8	68.25	8	68.80	67.50	0	6,385	0.00%
2022/04/21	187	73.10	77	71.75	71.50	110	6,297	1.75%	大買/鉅額交易
2022/04/20	8	69.63	11	69.56	69.70	-3	5,970	-0.05%
2022/04/19	35	71.01	38	70.31	69.20	-3	5,891	-0.05%
2022/04/18	40	68.80	82	70.41	67.40	-42	5,820	-0.72%
2022/04/15	35	73.46	29	73.50	74.00	6	5,625	0.11%
2022/04/14	145	75.01	160	75.23	75.50	-15	5,488	-0.27%	大買/大賣/
2022/04/13	174	74.19	111	74.27	73.60	63	4,810	1.31%	大買/大賣/
2022/04/12	40	70.15	55.1	71.63	73.20	-15.1	3,814	-0.40%
2022/04/11	55	67.49	48.1	67.46	66.60	6.9	3,420	0.20%
2022/04/08	3	66.30	9	66.22	66.50	-6	3,033	-0.20%
2022/04/07	4	63.08	2	63.00	60.50	2	2,749	0.07%
2022/04/06	2	63.90	1	63.20	64.00	1	2,757	0.04%
2022/04/01	1	62.40	4	61.33	62.70	-3	2,840	-0.11%
2022/03/31	3	61.77	8	62.15	61.80	-5	3,164	-0.16%
2022/03/30	19	62.73	5	62.96	62.20	14	3,560	0.39%
2022/03/29	25	62.20	29	62.47	62.30	-4	3,528	-0.11%
2022/03/28	24	60.65	15.1	62.52	63.20	8.9	3,308	0.27%
2022/03/25	13	59.18	6	58.50	59.20	7	3,167	0.22%
2022/03/24	25	59.47	7	59.43	59.70	18	3,156	0.57%
2022/03/23	2	57.30	3	57.50	57.20	-1	3,127	-0.03%
2022/03/22	3	56.50	0	0.00	56.60	3	3,194	0.09%
2022/03/21	1	55.70	1	56.20	55.70	0	3,386	0.00%
2022/03/18	0	54.80	0	0.00	55.20	0	3,450	0.00%
2022/03/17	1	53.60	1	54.70	54.80	0	3,513	0.00%
2022/03/16	2	53.05	0	0.00	52.20	2	3,595	0.06%
2022/03/15	3	52.00	0	0.00	51.80	3	3,713	0.08%
2022/03/09	0	53.30	0	0.00	53.50	0	4,394	0.00%
2022/03/08	4	54.35	2	52.20	52.20	2	5,159	0.04%
2022/03/07	1	53.90	2	55.20	53.90	-1	5,661	-0.02%
2022/03/04	2	57.00	2	57.45	57.10	0	5,817	0.00%
2022/03/03	3	57.67	3	57.43	56.50	0	6,041	0.00%
2022/03/02	0	55.70	0	0.00	55.90	0	6,549	0.00%
2022/02/24	1	54.40	2	54.60	54.30	-1	8,038	-0.01%
2022/02/23	4	57.68	2	57.95	57.80	2	8,417	0.02%
2022/02/22	34	58.46	35	58.87	57.80	-1	8,484	-0.01%
2022/02/21	3	56.60	1	57.50	56.80	2	8,570	0.02%
2022/02/17	1	55.90	0	0.00	55.30	1	9,146	0.01%
2022/02/14	0	0.00	0	54.40	54.00	0	9,233	0.00%
2022/02/11	1	56.50	0	0.00	56.20	1	9,242	0.01%
2022/02/10	0	0.00	0.3	56.80	56.70	-0.3	9,265	0.00%
2022/02/08	4	57.20	7	57.11	57.40	-3	9,285	-0.03%
2022/01/25	2	54.35	1	53.20	53.20	1	9,462	0.01%
2022/01/24	0	0.00	1	52.10	55.90	-1	9,534	-0.01%
2022/01/21	4	54.60	0	0.00	54.40	4	9,649	0.04%
2022/01/20	0	0.00	1	56.10	57.00	-1	9,886	-0.01%
2022/01/18	1.1	59.21	2	59.50	58.10	-0.9	9,997	-0.01%
2022/01/17	1	57.80	0	0.00	57.80	1	10,002	0.01%
2022/01/14	3	56.67	2	55.80	56.00	1	9,985	0.01%
2022/01/13	1	58.80	0	0.00	59.30	1	9,945	0.01%
2022/01/12	4	61.30	81	60.85	60.10	-77	9,908	-0.78%
2022/01/11	113	63.67	47	63.71	62.10	66	9,860	0.67%	大買/
2022/01/10	2.3	61.12	4	61.25	61.30	-1.7	9,615	-0.02%
2022/01/07	2	58.60	1	59.50	58.20	1	9,535	0.01%
2022/01/06	1	60.90	1	60.20	60.80	0	9,486	0.00%
2022/01/05	2	60.90	1	60.70	60.70	1	9,463	0.01%
2022/01/04	4	61.63	3	62.17	61.10	1	9,427	0.01%
2022/01/03	5	61.32	4	61.08	61.00	1	9,315	0.01%
2021/12/30	3.1	63.28	3	63.10	63.10	0.1	9,230	0.00%
2021/12/29	5	63.72	8	63.64	63.80	-3	9,202	-0.03%
2021/12/28	11	65.72	13	65.00	64.30	-2	9,157	-0.02%
2021/12/27	35	66.66	24.1	66.67	65.30	10.9	9,033	0.12%
2021/12/24	35.2	67.99	38	69.56	70.90	-2.8	8,684	-0.03%
2021/12/23	5	64.28	5	64.40	64.50	0	8,269	0.00%
2021/12/22	6.1	65.01	6	63.73	63.50	0.1	8,247	0.00%
2021/12/21	3	62.60	5	63.36	63.00	-2	8,198	-0.02%
2021/12/20	1	63.30	4	63.50	63.00	-3	8,163	-0.04%
2021/12/17	3.1	63.73	1	64.00	63.10	2.1	8,136	0.03%
2021/12/16	5.1	66.55	2	65.30	65.30	3.1	8,079	0.04%
2021/12/15	10	67.38	14.1	67.95	65.70	-4.1	8,003	-0.05%
2021/12/14	11.3	64.42	8	64.66	63.30	3.3	7,806	0.04%
2021/12/13	1.2	66.35	7	65.67	65.60	-5.8	7,737	-0.07%
2021/12/10	9	66.42	9.1	66.98	67.50	-0.1	7,674	0.00%
2021/12/09	17	68.12	6	67.78	66.90	11	7,595	0.14%
2021/12/08	9	69.02	7	68.89	67.50	2	7,499	0.03%
2021/12/07	11	70.53	9	70.04	69.00	2	7,420	0.03%
2021/12/06	21	70.51	26	71.18	72.20	-5	7,241	-0.07%
2021/12/03	6	68.55	9.1	68.91	69.70	-3.1	7,093	-0.04%
2021/12/02	54.4	70.65	51	70.36	69.40	3.4	6,885	0.05%
2021/12/01	133	66.39	130	68.36	68.70	3	6,133	0.05%	大買/大賣/
2021/11/30	17	63.36	20	63.20	62.50	-3	5,616	-0.05%
2021/11/29	15.1	61.68	33.1	61.72	61.00	-18	5,450	-0.33%
2021/11/26	72.8	66.67	76	66.68	64.50	-3.2	5,219	-0.06%
2021/11/25	7.2	64.26	16	63.79	63.50	-8.8	4,685	-0.19%
2021/11/24	60.1	64.50	147	64.87	64.40	-86.9	4,526	-1.92%	大賣/
2021/11/23	188	63.71	88	63.67	63.60	100	4,102	2.44%	大買/
2021/11/22	293	59.92	292	59.93	60.90	1	3,228	0.03%	大買/大賣/
2021/11/19	3	54.27	9	54.22	55.40	-6	2,843	-0.21%
2021/11/18	21	56.37	21	55.60	54.60	0	2,760	0.00%
2021/11/17	21	55.43	25	54.82	54.60	-4	2,557	-0.16%
2021/11/16	15.1	53.84	20	53.74	53.30	-4.9	2,341	-0.21%
2021/11/15	0	0.00	33	50.89	50.90	-33	2,004	-1.65%
2021/11/10	1	45.70	0	0.00	46.60	1	2,014	0.05%
2021/11/09	4	47.90	0	0.00	46.00	4	2,018	0.20%
2021/11/08	20	47.00	3	46.92	46.10	17	2,002	0.85%
2021/11/05	2	46.70	0	0.00	46.65	2	2,043	0.10%
2021/11/04	5	48.85	5	47.76	47.70	0	2,078	0.00%
2021/11/03	0	0.00	1	47.35	47.30	-1	2,143	-0.05%
2021/11/02	7	49.61	35	48.73	49.00	-28	2,193	-1.28%
2021/11/01	5	50.40	7.1	50.44	51.50	-2.1	2,116	-0.10%
2021/10/29	8	49.95	12	49.99	49.95	-4	2,034	-0.20%
2021/10/28	12	48.03	16	48.07	48.50	-4	1,901	-0.21%
2021/10/27	32	44.12	6	46.27	47.05	26	1,658	1.57%
2021/10/26	9	43.09	6	43.58	42.80	3	1,606	0.19%
2021/10/25	3	42.40	5	42.81	42.25	-2	1,633	-0.12%
2021/10/22	1	40.75	1	41.15	41.55	0	1,666	0.00%
2021/10/20	1	40.85	1	40.55	40.55	0	1,879	0.00%
2021/10/19	0	40.85	0	0.00	40.80	0	1,998	0.00%
2021/10/14	6	37.73	8	37.94	37.90	-2	2,392	-0.08%
2021/10/13	2	37.98	14.1	39.09	37.95	-12.1	2,460	-0.49%
2021/10/12	3	38.40	0	38.40	38.45	3	2,524	0.12%
2021/10/05	0	0.00	0	35.35	37.70	0	3,415	0.00%
2021/10/04	2	37.55	0	0.00	36.20	2	3,454	0.06%
2021/10/01	3	39.12	1	38.70	37.80	2	3,540	0.06%
2021/09/30	1	39.35	6	39.84	40.00	-5	3,625	-0.14%
2021/09/29	14	39.29	0	0.00	39.15	14	3,749	0.37%
2021/09/28	0	0.00	2	41.53	41.05	-2	4,146	-0.05%
2021/09/27	2	42.08	0	0.00	42.05	2	4,328	0.05%
2021/09/24	1	42.60	4	42.60	42.40	-3	4,507	-0.07%
2021/09/22	2	41.80	1	41.90	41.55	1	5,392	0.02%
2021/09/15	1	43.00	0	0.00	42.50	1	5,764	0.02%
2021/09/14	1	42.70	9	43.03	42.70	-8	5,808	-0.14%
2021/09/13	4	44.04	9	43.83	43.60	-5	5,814	-0.09%
2021/09/10	30	44.37	12	44.28	44.10	18	5,819	0.31%
2021/09/09	10	42.04	0	0.00	42.30	10	5,797	0.17%
2021/09/08	6	42.21	0	0.00	41.60	6	5,814	0.10%
2021/09/07	3	41.07	0	0.00	41.30	3	5,808	0.05%
2021/09/06	6	41.78	0	0.00	41.60	6	5,814	0.10%
2021/09/03	1	42.95	0.4	43.90	42.90	0.6	5,824	0.01%
2021/09/02	2	43.83	1	44.70	43.50	1	5,836	0.02%
2021/09/01	1	44.35	0	44.35	44.35	1	5,856	0.02%
2021/08/31	1	43.95	43	44.03	43.65	-42	5,887	-0.71%
2021/08/27	5	44.40	0	0.00	44.30	5	5,937	0.08%
2021/08/26	0	0.00	1	44.85	45.60	-1	5,970	-0.02%
2021/08/23	1	44.45	5	45.45	45.70	-4	6,180	-0.06%
2021/08/20	2	42.83	0	0.00	43.70	2	6,178	0.03%
2021/08/19	1	43.40	0	0.00	42.00	1	6,184	0.02%
2021/08/16	8	43.71	1	42.95	43.40	7	6,256	0.11%
2021/08/13	6	47.43	7	47.65	46.50	-1	6,219	-0.02%
2021/08/12	2	48.35	0	0.00	48.45	2	6,226	0.03%
2021/08/11	10	48.70	8	49.26	47.95	2	6,256	0.03%
2021/08/10	10.1	51.24	1	52.00	50.70	9.1	6,224	0.15%
2021/08/09	5	52.84	2	51.15	50.80	3	6,225	0.05%
2021/08/06	3	51.30	28	51.88	52.40	-25	6,176	-0.40%
2021/08/05	16	51.26	0	0.00	50.70	16	6,140	0.26%
2021/08/04	0	0.00	3.3	49.53	49.55	-3.3	6,171	-0.05%
2021/08/02	2	49.50	2	49.53	49.45	0	6,268	0.00%
2021/07/30	16	50.68	6	51.77	50.10	10	6,300	0.16%
2021/07/29	4	51.90	7	51.63	51.90	-3	6,386	-0.05%
2021/07/28	17	49.76	25	50.19	49.90	-8	6,426	-0.12%
2021/07/27	13	53.12	6	53.67	51.70	7	6,456	0.11%
2021/07/26	17	54.79	59	55.33	54.50	-42	6,436	-0.65%
2021/07/23	13	53.32	4	53.53	53.40	9	6,387	0.14%
2021/07/22	44.2	52.57	42	52.72	53.20	2.2	6,320	0.03%
2021/07/21	5	50.14	48	50.92	50.00	-43	6,182	-0.70%
2021/07/20	26	49.49	16	49.65	49.10	10	6,134	0.16%
2021/07/19	8	52.05	8	52.71	52.80	0	6,092	0.00%
2021/07/16	3	53.30	19	53.07	52.50	-16	6,108	-0.26%
2021/07/15	19	52.24	1	51.70	53.10	18	6,083	0.30%
2021/07/14	34	54.51	17	54.11	53.60	17	6,087	0.28%
2021/07/13	91.1	56.22	43	58.38	53.50	48.1	5,965	0.81%
2021/07/12	35	54.47	74	54.95	55.20	-39	5,552	-0.70%
2021/07/09	28	52.28	8	52.70	52.00	20	5,479	0.36%
2021/07/08	1	54.80	3	54.57	53.10	-2	5,582	-0.04%
2021/07/07	6	52.88	13	52.82	52.50	-7	5,680	-0.12%
2021/07/06	14.5	53.91	1	54.50	53.90	13.5	5,744	0.23%
2021/07/05	41	56.70	32	57.03	55.60	9	6,053	0.15%
2021/07/02	3	52.80	5	53.96	53.70	-2	5,760	-0.03%
2021/07/01	8	53.26	26	52.11	51.80	-18	5,710	-0.32%
2021/06/30	72	52.92	62	53.34	51.70	10	5,613	0.18%
2021/06/29	30	51.41	51	51.07	53.00	-21	5,216	-0.40%
2021/06/28	35	47.51	19	47.82	48.20	16	4,931	0.32%
2021/06/25	12	43.94	15	44.90	45.20	-3	4,869	-0.06%
2021/06/24	1	43.05	17	44.09	42.65	-16	4,807	-0.33%
2021/06/23	14	43.00	13	42.26	43.35	1	4,998	0.02%
2021/06/22	0	40.55	0	0.00	40.55	0	5,121	0.00%
2021/06/21	11	40.38	32	40.10	40.25	-21	5,428	-0.39%
2021/06/18	5	42.66	2	43.10	42.25	3	5,655	0.05%
2021/06/17	1	43.30	2	42.78	43.30	-1	6,157	-0.02%
2021/06/15	1	42.70	2	42.70	42.60	-1	6,967	-0.01%
2021/06/11	2	43.48	4	43.28	43.00	-2	7,247	-0.03%
2021/06/10	1	43.05	1	43.35	42.45	0	7,343	0.00%
2021/06/09	5	42.00	6	42.55	42.30	-1	7,583	-0.01%
2021/06/07	6	42.51	4	42.75	42.30	2	7,944	0.03%
2021/06/04	2	43.33	2	44.48	43.30	0	8,120	0.00%
2021/06/03	2	45.53	2	45.53	45.40	0	8,179	0.00%
2021/06/02	43	45.96	10	46.05	46.00	33	8,309	0.40%
2021/06/01	2	43.78	4	43.06	44.85	-2	8,976	-0.02%
2021/05/28	4	40.66	0	0.00	40.55	4	9,482	0.04%
2021/05/27	4	40.13	6	40.59	39.70	-2	9,565	-0.02%
2021/05/26	0	0.00	5	40.80	40.30	-5	9,776	-0.05%
2021/05/25	12	41.24	58	41.84	40.90	-46	9,802	-0.47%
2021/05/24	1	40.05	5	39.73	40.35	-4	9,804	-0.04%
2021/05/21	5	37.70	1	37.50	37.70	4	9,889	0.04%
2021/05/20	3	38.20	8	37.56	36.80	-5	10,309	-0.05%
2021/05/19	6	38.31	4	38.68	38.80	2	10,537	0.02%
2021/05/18	6	35.83	2	35.95	36.95	4	10,627	0.04%
2021/05/17	0	0.00	5	35.47	33.60	-5	10,660	-0.05%
2021/05/14	8	39.46	6	40.72	37.30	2	10,695	0.02%
2021/05/13	26	38.50	25	39.31	39.25	1	11,093	0.01%
2021/05/12	53	37.47	14	38.89	37.65	39	11,148	0.35%
2021/05/11	11	40.93	4	42.70	40.05	7	11,112	0.06%
2021/05/10	2	44.78	0	0.00	44.05	2	11,098	0.02%
2021/05/07	4	46.00	7	46.69	47.05	-3	11,149	-0.03%
2021/05/06	13	45.16	7	45.22	44.75	6	11,378	0.05%
2021/05/05	3	45.42	14	46.45	46.30	-11	11,324	-0.10%
2021/05/04	27	41.75	0	0.00	42.85	27	11,257	0.24%
2021/05/03	33	47.12	39	46.62	45.90	-6	11,200	-0.05%
2021/04/29	15	47.34	3	46.83	46.50	12	11,190	0.11%
2021/04/28	5	50.34	0	0.00	49.05	5	11,251	0.04%
2021/04/27	1	50.30	5	49.90	49.60	-4	11,282	-0.04%
2021/04/26	7	51.56	5	52.14	50.90	2	11,428	0.02%
2021/04/23	10	50.50	11	50.76	51.80	-1	11,440	-0.01%
2021/04/22	8	50.06	1	48.65	48.35	7	11,440	0.06%
2021/04/21	1	53.00	1	53.30	52.00	0	11,443	0.00%
2021/04/20	6	54.27	8	53.80	52.70	-2	11,510	-0.02%
2021/04/19	19	52.58	10	52.61	52.80	9	11,599	0.08%
2021/04/16	6	54.07	8	53.66	53.30	-2	12,033	-0.02%
2021/04/15	5	54.78	14	56.24	53.90	-9	12,196	-0.07%
2021/04/14	26	54.13	20	54.05	54.30	6	12,283	0.05%
2021/04/13	39	56.75	21	57.80	54.00	18	12,165	0.15%
2021/04/12	36	56.99	20	57.23	57.80	16	12,098	0.13%
2021/04/09	34	56.71	22	56.75	55.00	12	11,967	0.10%
2021/04/08	7	52.49	53	53.44	53.60	-46	11,780	-0.39%
2021/04/07	1	47.35	70	48.25	48.75	-69	11,697	-0.59%
2021/04/06	9	47.49	1	48.00	47.00	8	11,563	0.07%
2021/04/01	26	46.90	9	46.91	46.65	17	11,490	0.15%
2021/03/31	1	45.65	0	0.00	45.65	1	11,387	0.01%
2021/03/30	2	47.68	4	47.55	46.30	-2	11,287	-0.02%
2021/03/29	4	46.86	7	46.52	46.30	-3	11,174	-0.03%
2021/03/26	15	47.98	8	48.04	47.10	7	11,115	0.06%
2021/03/25	9	46.00	14	46.97	47.05	-5	10,893	-0.05%
2021/03/24	40	47.19	36	46.75	45.75	4	10,731	0.04%
2021/03/23	46	44.60	42.2	45.20	44.65	3.8	10,402	0.04%
2021/03/22	50	46.59	37	46.43	47.30	13	10,138	0.13%
2021/03/19	123	43.48	133.1	43.58	44.00	-10.1	9,616	-0.11%	大買/大賣/
2021/03/18	65.1	40.34	71	40.23	40.00	-5.9	9,244	-0.06%
2021/03/17	14.2	38.74	43	39.35	40.00	-28.8	8,766	-0.33%
2021/03/16	24	36.20	16	36.12	36.40	8	8,468	0.09%
2021/03/15	19	34.72	7	35.96	36.00	12	8,353	0.14%
2021/03/12	12	34.53	22	33.94	34.60	-10	8,105	-0.12%
2021/03/11	0	0.00	5	32.22	32.20	-5	7,787	-0.06%
2021/03/10	21	31.71	11	31.83	32.00	10	7,704	0.13%
2021/03/09	5	30.30	12	30.24	30.75	-7	7,531	-0.09%
2021/03/08	4	29.61	12	30.26	29.85	-8	7,595	-0.11%
2021/03/05	161	32.28	175	31.95	30.30	-14	7,445	-0.19%	大買/大賣/
2021/03/04	56	31.93	19	31.59	32.65	37	6,603	0.56%
2021/03/03	23	29.77	38	29.82	29.70	-15	6,167	-0.24%
2021/03/02	24	29.14	21	28.83	29.00	3	6,055	0.05%
2021/02/26	6	29.03	11	29.45	29.10	-5	5,976	-0.08%
2021/02/25	1	27.90	4	28.09	27.70	-3	5,739	-0.05%
2021/02/24	19	28.85	12	29.30	28.00	7	5,692	0.12%
2021/02/23	7	28.82	6	28.32	28.60	1	5,610	0.02%
2021/02/22	39	30.25	30	29.96	29.90	9	5,484	0.16%
2021/02/19	14	26.89	15	27.41	28.50	-1	5,051	-0.02%
2021/02/18	11	24.73	8	25.37	25.95	3	4,792	0.06%
2021/02/17	1	24.35	1	24.50	24.70	0	4,662	0.00%
2021/02/05	15	24.44	10	24.60	23.80	5	4,594	0.11%
2021/02/04	34	24.93	72	25.08	24.70	-38	4,499	-0.84%
2021/02/03	0	0.00	5	24.50	24.60	-5	4,052	-0.12%
2021/02/02	5	21.53	17	21.70	22.40	-12	3,927	-0.31%
2021/02/01	12	21.40	10	21.17	21.20	2	3,880	0.05%
2021/01/29	19	22.91	7	23.40	23.00	12	3,824	0.31%
2021/01/28	58	24.53	17	24.77	24.15	41	3,743	1.10%
2021/01/27	12	23.53	4	23.05	23.75	8	3,454	0.23%
2021/01/26	13	23.10	15	23.00	22.60	-2	3,390	-0.06%
2021/01/25	2	22.80	21	22.70	22.85	-19	3,347	-0.57%
2021/01/22	9	23.42	7	23.59	23.45	2	3,311	0.06%
2021/01/21	45	23.60	22	23.68	23.80	23	3,261	0.71%
2021/01/20	14	22.83	6	23.42	22.40	8	3,108	0.26%
2021/01/19	5	24.32	2	25.00	24.30	3	3,019	0.10%
2021/01/18	6	22.78	16	22.63	23.00	-10	2,828	-0.35%
2021/01/15	6	22.70	0	0.00	22.15	6	2,825	0.21%
2021/01/14	0	0.00	1	23.20	23.15	-1	2,767	-0.04%
2021/01/13	27	25.02	134	24.39	23.70	-107	2,698	-3.97%	大賣/鉅額交易
2021/01/12	16	24.31	11	24.33	23.75	5	2,586	0.19%
2021/01/11	16	24.55	109	24.80	25.90	-93	2,403	-3.87%	大賣/
2021/01/08	9	23.29	225	23.52	23.80	-216	1,892	-11.41%	大賣/鉅額交易
2021/01/07	12	20.91	19	20.99	21.65	-7	1,690	-0.41%
2021/01/06	3	19.97	0	0.00	19.70	3	1,515	0.20%
2021/01/05	0	0.00	5	20.91	20.25	-5	1,476	-0.34%
2021/01/04	0	0.00	2	20.00	20.10	-2	1,344	-0.15%
2020/12/31	40	20.30	69	20.26	20.15	-29	1,318	-2.20%
2020/12/30	3	19.68	32	19.79	19.55	-29	1,064	-2.73%
2020/12/29	0	0.00	1	19.15	18.95	-1	1,022	-0.10%
2020/12/28	0	0.00	2	19.00	19.15	-2	1,015	-0.20%
2020/12/25	4	18.99	0	0.00	18.80	4	1,001	0.40%
2020/12/24	0	0.00	5	19.00	18.80	-5	999	-0.50%
2020/12/23	8	18.70	12	18.80	18.80	-4	995	-0.40%
2020/12/22	4	18.85	4	19.00	18.70	0	1,008	0.00%
2020/12/21	6	18.70	6	18.67	18.60	0	974	0.00%
2020/12/11	5	19.05	0	0.00	19.05	5	1,089	0.46%
2020/12/08	4	19.25	0	0.00	19.20	4	1,091	0.37%
2020/12/07	52	19.61	2	19.45	19.60	50	1,091	4.58%
2020/12/04	0	0.00	7	19.59	19.65	-7	1,086	-0.64%
2020/12/03	0	0.00	3	19.50	19.60	-3	1,091	-0.27%
2020/12/02	4	19.85	6	20.18	20.05	-2	1,096	-0.18%
2020/12/01	103	19.01	10	19.29	19.35	93	962	9.66%	大買/
2020/11/30	6	19.23	2	19.25	18.95	4	981	0.41%
2020/11/27	30	19.40	14	19.41	19.15	16	1,108	1.44%
2020/11/26	31	19.34	28	19.37	19.50	3	1,145	0.26%
2020/11/25	17	19.06	8	18.90	18.90	9	1,245	0.72%
2020/11/24	2	18.95	0	0.00	18.70	2	1,249	0.16%
2020/11/20	0	0.00	2	19.10	18.75	-2	1,341	-0.15%
2020/11/18	154	18.65	5	18.65	18.55	149	1,412	10.55%	大買/鉅額交易
2020/11/16	7	18.35	0	0.00	18.35	7	1,542	0.45%
2020/11/13	11	18.50	0	0.00	18.35	11	1,906	0.58%
2020/11/12	0	0.00	5	18.60	18.50	-5	2,091	-0.24%
2020/11/11	2	18.55	2	18.65	18.65	0	2,126	0.00%
2020/11/09	0	0.00	9	18.35	18.35	-9	2,210	-0.41%
2020/11/06	9	18.15	0	0.00	18.25	9	2,267	0.40%
2020/11/05	2	18.50	2	18.20	18.20	0	2,388	0.00%
2020/11/02	1	17.80	0	0.00	17.50	1	2,420	0.04%
2020/10/29	0	0.00	3	18.05	18.15	-3	2,527	-0.12%
2020/10/28	0	0.00	5	18.42	18.40	-5	2,527	-0.20%
2020/10/27	5	18.95	2	18.75	18.75	3	2,524	0.12%
2020/10/23	5	19.78	5	19.95	19.75	0	2,516	0.00%
2020/10/22	4	19.00	7	19.25	19.30	-3	2,465	-0.12%
2020/10/21	11	19.11	3	19.10	19.10	8	2,462	0.32%
2020/10/19	2	18.40	3	18.57	18.50	-1	2,505	-0.04%
2020/10/14	2	18.35	0	0.00	18.40	2	2,936	0.07%
2020/10/12	0	0.00	8	18.15	18.10	-8	2,980	-0.27%
2020/10/08	2	18.40	1	18.40	18.40	1	2,991	0.03%
2020/09/25	2	18.25	3	17.80	17.80	-1	3,508	-0.03%
2020/09/24	2	18.68	0	0.00	18.50	2	3,503	0.06%
2020/09/23	10	19.00	0	0.00	19.05	10	3,504	0.29%
2020/09/22	4	19.45	0	0.00	19.25	4	3,507	0.11%
2020/09/21	0	0.00	2	20.05	19.65	-2	3,505	-0.06%
2020/09/18	5	19.92	0	0.00	19.70	5	3,495	0.14%
2020/09/17	0	0.00	9	19.56	20.30	-9	3,408	-0.26%
2020/09/16	5	19.10	0	0.00	19.10	5	3,369	0.15%
2020/09/15	2	19.05	2	18.75	18.75	0	3,359	0.00%
2020/09/11	3	18.67	0	0.00	18.50	3	3,366	0.09%
2020/09/10	7	18.76	0	0.00	18.75	7	3,366	0.21%
2020/09/08	17	19.43	0	0.00	19.25	17	3,446	0.49%
2020/09/07	40	20.13	0	0.00	19.90	40	3,435	1.16%
2020/09/04	2	20.85	11	20.51	20.60	-9	3,416	-0.26%
2020/09/03	2	21.05	0	0.00	21.25	2	3,396	0.06%
2020/09/02	47	21.38	56	21.51	21.00	-9	3,374	-0.27%
2020/09/01	0	0.00	63	20.29	20.65	-63	3,278	-1.92%
2020/08/31	68	20.53	6	20.62	20.45	62	3,376	1.84%
2020/08/28	15	18.85	0	0.00	19.45	15	3,241	0.46%
2020/08/27	30	19.20	80	19.38	19.05	-50	3,209	-1.56%
2020/08/26	20	19.65	7	19.34	19.50	13	3,200	0.41%
2020/08/25	60	18.79	0	0.00	18.70	60	3,153	1.90%
2020/08/24	6	19.30	1	19.15	18.85	5	3,133	0.16%
2020/08/21	41	19.24	40	19.01	18.90	1	3,077	0.03%
2020/08/20	20	19.23	0	0.00	18.65	20	3,028	0.66%
2020/08/19	128	21.32	111	20.64	20.70	17	2,986	0.57%	大買/大賣/
2020/08/18	46	20.57	42	20.79	21.15	4	2,624	0.15%
2020/08/17	7	19.17	40	19.23	19.25	-33	2,445	-1.35%
2020/08/14	40	19.28	8	18.77	19.10	32	2,428	1.32%
2020/08/13	0	0.00	7	18.71	18.80	-7	2,389	-0.29%
2020/08/12	14	19.03	4	19.08	19.20	10	2,342	0.43%
2020/08/11	6	19.03	197	18.68	18.40	-191	2,284	-8.36%	大賣/鉅額交易
2020/08/07	190	18.12	0	0.00	18.30	190	2,169	8.76%	大買/鉅額交易
2020/08/05	3	18.60	2	18.58	18.60	1	2,165	0.05%
2020/08/04	2	18.15	0	0.00	18.35	2	2,099	0.10%
2020/08/03	2	17.35	0	0.00	17.35	2	2,082	0.10%
2020/07/28	0	0.00	3	17.15	16.90	-3	2,245	-0.13%
2020/07/27	0	0.00	3	17.90	17.40	-3	2,321	-0.13%
2020/07/24	2	18.00	3	18.48	17.85	-1	2,338	-0.04%
2020/07/23	2	18.85	1	19.00	18.70	1	2,335	0.04%
2020/07/22	16	18.85	21	18.90	19.00	-5	2,319	-0.22%
2020/07/21	104	19.46	97	19.55	19.30	7	2,253	0.31%	大買/
2020/07/16	0	0.00	2	17.78	18.05	-2	1,881	-0.11%
2020/07/15	4	18.15	10	17.85	17.90	-6	1,847	-0.32%
2020/07/14	4	18.85	3	18.70	18.05	1	1,850	0.05%
2020/07/13	1	18.80	0	0.00	18.35	1	1,729	0.06%
2020/07/09	3	18.17	5	18.55	18.00	-2	1,714	-0.12%
2020/07/08	28	19.21	30	19.28	19.10	-2	1,666	-0.12%
2020/07/07	1	18.55	1	18.10	18.55	0	1,508	0.00%
2020/07/06	1	17.90	0	0.00	17.85	1	1,452	0.07%
2020/07/01	11	17.41	1	17.35	17.35	10	1,428	0.70%
2020/06/23	5	17.40	5	17.25	17.20	0	1,426	0.00%
2020/06/16	5	17.94	4	17.93	17.60	1	1,434	0.07%
2020/06/15	0	0.00	1	16.60	16.45	-1	1,371	-0.07%
2020/06/11	3	17.48	0	0.00	17.20	3	1,355	0.22%
2020/06/10	0	0.00	6	17.70	17.80	-6	1,352	-0.44%
2020/06/09	3	17.60	5	18.30	17.65	-2	1,367	-0.15%
2020/06/08	4	18.20	4	18.05	17.95	0	1,367	0.00%
2020/06/05	58	18.25	52	18.42	18.20	6	1,342	0.45%
2020/06/04	2	17.78	0	0.00	17.65	2	1,217	0.16%
2020/06/02	0	0.00	4	17.78	17.40	-4	1,220	-0.33%
2020/05/29	1	17.15	0	0.00	17.40	1	1,188	0.08%
2020/05/28	3	17.60	0	0.00	17.15	3	1,204	0.25%
2020/05/25	0	0.00	2	17.20	17.40	-2	1,259	-0.16%
2020/05/20	5	17.20	5	17.30	17.20	0	1,296	0.00%
2020/05/15	7	17.30	9	17.49	17.30	-2	1,520	-0.13%
2020/05/14	3	16.95	0	0.00	17.05	3	1,524	0.20%
2020/05/05	0	0.00	1	19.00	18.05	-1	1,949	-0.05%
2020/05/04	2	18.33	0	0.00	18.40	2	2,071	0.10%
2020/04/30	3	17.93	1	18.20	18.20	2	2,029	0.10%
2020/04/29	0	0.00	5	16.33	16.55	-5	1,954	-0.26%
2020/04/28	6	15.20	0	0.00	15.05	6	1,931	0.31%
2020/04/23	0	0.00	1	14.40	14.10	-1	1,916	-0.05%
2020/04/22	0	0.00	3	13.70	14.05	-3	1,920	-0.16%
2020/04/21	3	13.95	1	14.35	13.75	2	1,923	0.10%
2020/04/17	0	0.00	6	15.03	14.50	-6	1,950	-0.31%
2020/04/16	0	0.00	8	14.65	14.50	-8	1,939	-0.41%
2020/04/15	2	14.70	0	0.00	14.85	2	1,942	0.10%
2020/04/09	1	13.60	0	0.00	13.15	1	2,064	0.05%
2020/04/06	0	0.00	20	12.37	12.50	-20	2,187	-0.91%
2020/03/30	0	0.00	7	12.50	12.60	-7	2,277	-0.31%
2020/03/23	25	10.44	20	10.65	10.45	5	2,242	0.22%
2020/03/20	20	11.83	0	0.00	11.50	20	2,232	0.90%
2020/03/12	0	0.00	1	15.15	14.40	-1	2,128	-0.05%
2020/03/09	0	0.00	2	16.85	16.65	-2	2,058	-0.10%
2020/03/04	0	0.00	1	17.80	17.80	-1	2,021	-0.05%
2020/03/02	21	17.26	0	0.00	17.70	21	1,996	1.05%
2020/02/27	1	18.75	2	17.43	17.35	-1	1,960	-0.05%
2020/02/26	5	19.11	5	18.94	18.80	0	1,906	0.00%
2020/02/20	35	20.35	33	19.74	19.70	2	1,812	0.11%
2020/02/19	54	19.58	59	19.46	19.45	-5	1,702	-0.29%
2020/02/18	2	18.90	3	18.68	18.70	-1	1,619	-0.06%
2020/02/17	5	18.83	39	18.87	18.60	-34	1,582	-2.15%
2020/02/14	39	19.19	5	19.14	19.10	34	1,557	2.18%
2020/02/13	21	19.25	24	19.36	19.00	-3	1,531	-0.20%
2020/02/11	5	19.75	1	19.40	19.85	4	1,418	0.28%
2020/02/10	3	19.33	80	19.06	18.80	-77	1,343	-5.73%
2020/02/07	80	19.16	0	0.00	18.50	80	1,185	6.75%
2020/02/06	7	19.11	2	19.10	19.10	5	1,151	0.43%
2020/02/05	12	19.18	12	18.84	19.35	0	1,052	0.00%
2020/01/31	1	16.35	1	16.30	16.30	0	833	0.00%
2020/01/13	0	0.00	1	17.35	17.30	-1	743	-0.13%
2020/01/10	1	17.25	0	0.00	17.25	1	733	0.14%
2020/01/09	0	0.00	5	17.75	17.25	-5	725	-0.69%
2020/01/08	5	17.75	0	0.00	17.50	5	703	0.71%
2020/01/07	0	0.00	3	17.67	17.30	-3	679	-0.44%
2020/01/03	0	0.00	2	17.95	18.15	-2	563	-0.35%
2020/01/02	1	17.10	8	17.19	17.75	-7	496	-1.41%
2019/12/31	16	17.07	117	16.96	16.80	-101	406	-24.88%	大賣/鉅額交易
2019/12/30	3	16.60	2	16.80	16.60	1	358	0.28%
2019/12/27	32	16.75	150	16.56	16.45	-118	343	-34.33%	大賣/鉅額交易
2019/12/26	23	16.70	0	0.00	16.80	23	332	6.92%
2019/12/25	5	16.77	25	16.49	16.80	-20	303	-6.59%
2019/12/24	10	15.82	0	0.00	15.85	10	248	4.02%
2019/12/23	10	15.75	0	0.00	15.90	10	246	4.06%
2019/12/20	73	15.65	0	0.00	15.70	73	245	29.78%
2019/12/19	2	15.60	0	0.00	15.60	2	251	0.80%
2019/12/16	2	15.50	0	0.00	15.50	2	288	0.69%
2019/12/11	1	15.70	0	0.00	15.70	1	386	0.26%
2019/12/10	20	15.62	0	0.00	15.65	20	387	5.16%
2019/12/09	7	15.70	0	0.00	15.65	7	387	1.81%
2019/11/27	100	15.75	0	0.00	15.90	100	392	25.46%
2019/11/08	0	0.00	2	16.13	16.35	-2	397	-0.50%
2019/11/07	7	16.29	7	16.24	16.20	0	394	0.00%
2019/10/31	3	15.90	0	0.00	15.70	3	364	0.82%
2019/09/19	2	16.70	0	0.00	16.70	2	344	0.58%
2019/09/18	0	0.00	8	16.76	17.00	-8	326	-2.45%
2019/09/17	9	16.43	1	16.40	16.40	8	280	2.85%
2019/09/16	1	15.85	1	16.25	16.25	0	241	0.00%
2019/08/21	0	0.00	1	15.70	15.65	-1	238	-0.42%
2019/08/06	0	0.00	9	14.63	14.80	-9	233	-3.86%
2019/07/29	1	15.95	1	16.30	16.25	0	231	0.00%
2019/07/26	0	0.00	2	15.85	15.65	-2	212	-0.94%
2019/07/25	2	15.60	0	0.00	15.55	2	206	0.97%
2019/07/16	0	0.00	2	15.40	15.40	-2	231	-0.86%
2019/07/04	0	0.00	2	14.95	14.95	-2	258	-0.77%
2019/06/19	2	14.80	0	0.00	14.80	2	291	0.69%
2019/05/06	0	0.00	1	16.05	15.85	-1	741	-0.13%
2018/12/05	0	0.00	5	18.70	19.00	-5	879	-0.57%
2018/12/03	5	18.00	2	17.60	18.50	3	773	0.39%
2018/10/30	0	0.00	2	13.35	13.30	-2	452	-0.44%
2018/10/25	0	0.00	2	14.05	13.95	-2	464	-0.43%
2018/10/23	0	0.00	3	15.40	15.50	-3	477	-0.63%
2018/10/22	5	16.25	0	0.00	16.10	5	475	1.05%
2018/10/09	0	0.00	2	17.00	16.45	-2	560	-0.36%
2018/10/08	2	16.30	0	0.00	16.35	2	604	0.33%
2018/09/03	0	0.00	2	20.50	20.40	-2	2,131	-0.09%
2018/08/14	0	0.00	2	20.50	20.55	-2	2,599	-0.08%
2018/08/13	2	20.10	0	0.00	19.80	2	2,603	0.08%
2018/07/30	1	22.30	0	0.00	22.35	1	2,678	0.04%
2018/07/27	1	23.15	0	0.00	23.10	1	2,663	0.04%
2018/07/26	1	23.15	0	0.00	22.95	1	2,660	0.04%
2018/07/25	1	22.85	0	0.00	23.30	1	2,644	0.04%
2018/07/18	1	23.40	0	0.00	23.50	1	2,671	0.04%
2018/07/13	0	0.00	5	24.66	25.40	-5	2,611	-0.19%
2018/07/05	1	23.60	2	23.60	23.15	-1	2,400	-0.04%
2018/07/04	4	24.10	0	0.00	24.15	4	2,398	0.17%
2018/07/03	0	0.00	3	25.75	24.50	-3	2,392	-0.13%
2018/07/02	3	25.30	2	24.60	24.70	1	2,327	0.04%
2018/06/27	2	24.25	0	0.00	24.80	2	2,361	0.08%
2018/06/26	0	0.00	3	23.87	24.80	-3	2,336	-0.13%
2018/06/25	3	24.02	1	24.05	23.80	2	2,321	0.09%
2018/06/22	2	24.10	3	24.37	24.25	-1	2,333	-0.04%
2018/06/20	4	24.00	4	24.95	24.50	0	2,319	0.00%
2018/06/19	1	25.35	0	0.00	25.30	1	2,297	0.04%
2018/06/14	1	28.00	12	27.76	27.20	-11	2,265	-0.49%
2018/06/13	15	29.12	2	29.70	27.85	13	2,215	0.59%
2018/06/12	1	29.50	0	0.00	29.50	1	2,090	0.05%
2018/06/11	2	28.43	2	27.90	27.50	0	1,835	0.00%
2018/05/07	0	0.00	2	21.18	21.60	-2	1,943	-0.10%
2018/04/24	2	20.55	1	20.60	20.20	1	2,084	0.05%
2018/03/31	0	0.00	12	24.80	24.30	-12	2,112	-0.57%
2018/03/28	1	24.10	0	0.00	23.70	1	2,051	0.05%
2018/03/27	11	24.37	0	0.00	24.40	11	2,053	0.54%
2018/03/21	2	24.45	0	0.00	24.45	2	2,034	0.10%
2018/03/09	0	0.00	6	25.32	25.00	-6	1,901	-0.32%
2018/03/06	0	0.00	1	21.80	22.15	-1	1,717	-0.06%
2018/02/23	0	0.00	2	21.45	21.50	-2	1,892	-0.11%
2018/02/09	2	18.63	0	0.00	18.65	2	2,805	0.07%
2018/02/06	0	0.00	1	21.20	21.00	-1	2,803	-0.04%
2018/02/02	5	24.24	4	24.00	23.70	1	2,854	0.04%
2018/01/30	1	23.70	0	0.00	23.10	1	3,051	0.03%
2018/01/29	2	24.10	3	23.88	23.80	-1	3,293	-0.03%
2018/01/26	2	23.28	0	0.00	24.55	2	3,259	0.06%
2018/01/17	0	0.00	120	22.57	22.45	-120	4,017	-2.99%	大賣/鉅額交易
2018/01/12	0	0.00	20	22.30	22.20	-20	4,590	-0.44%
2018/01/10	90	22.05	0	0.00	22.50	90	4,988	1.80%
2018/01/09	50	22.11	0	0.00	22.05	50	5,172	0.97%
2018/01/02	0	0.00	1	23.20	23.70	-1	6,114	-0.02%