精星 (8183)-國票-九鼎券商分點個股進出

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
44.00
漲跌
▲0.80
漲幅
+1.85%
成交量
1,323張
產業
上櫃其他電子類股
340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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	44.10	3	44.00	44.00	-2	478	-0.42%
2024/04/29	1	42.50	8	42.89	43.20	-7	461	-1.52%
2024/04/26	1	42.40	0	0.00	42.40	1	456	0.22%
2024/04/25	1	42.30	5	42.61	42.30	-4	453	-0.88%
2024/04/24	6	42.23	0	0.00	42.25	6	446	1.34%
2024/04/23	3	43.38	1	43.60	43.50	2	414	0.48%
2024/04/19	4	44.46	0	0.00	44.00	4	414	0.96%
2024/04/18	1	44.80	1	45.35	45.30	0	413	0.00%
2024/04/17	1	44.95	8	44.98	45.15	-7	413	-1.69%
2024/04/16	1	44.10	0	0.00	44.15	1	419	0.24%
2024/04/15	5	46.58	0	0.00	46.10	5	428	1.17%
2024/04/11	4	47.35	0	0.00	47.15	4	420	0.95%
2024/04/10	2	47.53	1	48.00	47.70	1	419	0.24%
2024/04/09	2	48.88	0	0.00	48.80	2	412	0.48%
2024/04/08	0	0.00	2	48.95	48.70	-2	415	-0.48%
2024/04/03	3	48.87	0	0.00	48.70	3	416	0.72%
2024/04/02	3	49.43	0	0.00	49.35	3	418	0.72%
2024/04/01	0	0.00	4	49.81	50.00	-4	422	-0.95%
2024/03/29	1	49.25	0	0.00	49.00	1	420	0.24%
2024/03/28	1	49.55	0	0.00	49.35	1	420	0.24%
2024/03/27	0	0.00	5	49.39	49.80	-5	420	-1.19%
2024/03/26	4	49.09	5	49.80	48.65	-1	421	-0.24%
2024/03/25	0	0.00	1	49.95	49.85	-1	418	-0.24%
2024/03/22	1	49.70	0	0.00	49.60	1	422	0.24%
2024/03/21	4	49.95	0	0.00	49.85	4	425	0.94%
2024/03/20	7	51.24	4	50.69	50.50	3	420	0.71%
2024/03/19	0	0.00	2	48.58	48.70	-2	374	-0.53%
2024/03/18	0	0.00	4	47.64	47.80	-4	377	-1.06%
2024/03/15	1	47.25	4	47.28	47.20	-3	387	-0.77%
2024/03/14	1	47.60	2	48.13	47.45	-1	394	-0.25%
2024/03/13	3	47.65	0	0.00	47.40	3	410	0.73%
2024/03/12	1	48.25	1	48.35	48.10	0	428	0.00%
2024/03/11	1	47.25	0	0.00	47.50	1	458	0.22%
2024/03/08	5	48.13	0	0.00	47.70	5	526	0.95%
2024/03/07	6	49.13	0	0.00	48.80	6	587	1.02%
2024/03/06	2	49.93	0	0.00	49.85	2	596	0.34%
2024/03/05	0	0.00	3	50.27	50.40	-3	616	-0.49%
2024/03/01	1	49.65	0	0.00	49.60	1	657	0.15%
2024/02/29	0	0.00	2	49.80	49.90	-2	673	-0.30%
2024/02/26	1	49.80	0	0.00	49.75	1	820	0.12%
2024/02/23	0	0.00	4	50.58	50.00	-4	828	-0.48%
2024/02/22	3	49.23	0	0.00	49.05	3	816	0.37%
2024/02/21	1	49.35	0	0.00	49.45	1	817	0.12%
2024/02/20	3	49.77	0	0.00	49.45	3	819	0.37%
2024/02/19	0	0.00	2	49.75	49.80	-2	819	-0.24%
2024/02/16	0	0.00	4	48.81	49.10	-4	814	-0.49%
2024/02/15	0	0.00	3	47.72	47.65	-3	810	-0.37%
2024/02/05	1	46.85	0	0.00	47.00	1	816	0.12%
2024/02/02	4	48.25	0	0.00	48.25	4	813	0.49%
2024/02/01	3	48.88	0	0.00	48.80	3	815	0.37%
2024/01/31	1	48.90	2	49.43	49.00	-1	829	-0.12%
2024/01/30	0	0.00	1	49.40	49.20	-1	836	-0.12%
2024/01/29	0	0.00	4	48.98	49.00	-4	856	-0.47%
2024/01/26	1	48.80	0	0.00	48.65	1	870	0.11%
2024/01/25	2	49.05	1	49.25	49.00	1	878	0.11%
2024/01/24	1	49.35	0	0.00	49.25	1	885	0.11%
2024/01/23	0	0.00	1	49.35	49.40	-1	903	-0.11%
2024/01/22	0	0.00	3	48.85	48.65	-3	903	-0.33%
2024/01/19	0	0.00	3	48.45	48.50	-3	910	-0.33%
2024/01/18	2	48.05	0	0.00	48.05	2	918	0.22%
2024/01/16	2	48.90	0	0.00	49.05	2	982	0.20%
2024/01/15	0	0.00	7	49.07	49.10	-7	983	-0.71%
2024/01/12	4	48.54	1	48.85	48.25	3	986	0.30%
2024/01/11	0	0.00	4	48.64	48.70	-4	987	-0.41%
2024/01/10	3	48.88	2	48.68	48.35	1	996	0.10%
2024/01/09	4	49.25	0	0.00	49.10	4	1,004	0.40%
2024/01/05	3	51.60	1	51.70	51.60	2	1,017	0.20%
2024/01/04	0	0.00	1	51.60	51.60	-1	1,040	-0.10%
2024/01/03	2	52.10	1	52.70	52.10	1	1,054	0.09%
2024/01/02	0	0.00	1	53.00	52.80	-1	1,049	-0.10%
2023/12/28	0	0.00	1	52.90	52.70	-1	1,046	-0.10%
2023/12/26	1	52.40	0	0.00	53.00	1	1,037	0.10%
2023/12/22	1	52.70	0	0.00	52.50	1	1,033	0.10%
2023/12/21	1	52.40	0	0.00	52.50	1	1,032	0.10%
2023/12/20	0	0.00	1	53.20	53.20	-1	1,027	-0.10%
2023/12/19	3	52.80	0	0.00	52.90	3	1,025	0.29%
2023/12/18	3	53.67	0	0.00	53.40	3	1,020	0.29%
2023/12/15	1	54.30	0	0.00	54.10	1	1,016	0.10%
2023/12/14	1	54.40	3	55.17	54.90	-2	1,026	-0.19%
2023/12/11	0	0.00	1	55.60	55.10	-1	1,015	-0.10%
2023/12/08	4	55.55	0	0.00	55.10	4	1,012	0.39%
2023/12/07	0	0.00	3	56.63	55.90	-3	998	-0.30%
2023/12/06	1	57.20	0	0.00	56.80	1	981	0.10%
2023/12/05	7	57.10	1	57.60	57.40	6	958	0.63%
2023/12/04	0	0.00	5	57.26	58.20	-5	895	-0.56%
2023/12/01	4	55.45	0	0.00	55.50	4	862	0.46%
2023/11/30	1	55.70	2	56.15	55.70	-1	862	-0.12%
2023/11/29	0	0.00	1	55.20	55.40	-1	872	-0.11%
2023/11/28	0	0.00	5	54.78	55.30	-5	902	-0.55%
2023/11/27	2	54.05	0	0.00	53.60	2	880	0.23%
2023/11/24	1	54.60	0	0.00	54.90	1	869	0.11%
2023/11/22	0	0.00	4	53.20	53.20	-4	724	-0.55%
2023/11/21	1	52.40	1	52.80	52.50	0	713	0.00%
2023/11/20	0	0.00	1	52.30	52.40	-1	710	-0.14%
2023/11/17	0	0.00	1	52.30	51.80	-1	706	-0.14%
2023/11/16	4	52.05	0	0.00	51.50	4	704	0.57%
2023/11/15	0	0.00	1	52.50	52.40	-1	701	-0.14%
2023/11/14	0	0.00	4	51.95	52.00	-4	701	-0.57%
2023/11/13	2	51.15	0	0.00	51.60	2	702	0.28%
2023/11/10	1	51.80	0	0.00	51.80	1	698	0.14%
2023/11/09	1	52.40	0	0.00	52.50	1	698	0.14%
2023/11/08	2	53.15	2	53.90	53.10	0	706	0.00%
2023/11/07	3	53.23	0	0.00	53.10	3	695	0.43%
2023/11/06	3	53.77	0	0.00	53.80	3	693	0.43%
2023/11/03	0	0.00	2	53.50	53.70	-2	675	-0.30%
2023/11/02	1	52.30	1	52.50	53.00	0	666	0.00%
2023/11/01	0	0.00	1	52.30	51.90	-1	660	-0.15%
2023/10/31	0	0.00	1	53.40	51.60	-1	656	-0.15%
2023/10/27	1	52.70	0	0.00	52.50	1	655	0.15%
2023/10/26	2	52.85	0	0.00	52.60	2	655	0.31%
2023/10/25	0	0.00	2	53.10	53.90	-2	651	-0.31%
2023/10/24	0	0.00	2	54.25	52.60	-2	638	-0.31%
2023/10/20	1	51.90	0	0.00	52.00	1	633	0.16%
2023/10/18	2	51.80	1	52.40	52.50	1	648	0.15%
2023/10/16	0	0.00	1	54.00	52.60	-1	630	-0.16%
2023/10/12	0	0.00	2	52.60	52.60	-2	624	-0.32%
2023/10/11	0	0.00	10	52.08	51.60	-10	609	-1.64%
2023/10/06	1	50.00	0	0.00	50.00	1	594	0.17%
2023/10/03	1	50.20	0	0.00	50.20	1	614	0.16%
2023/10/02	0	0.00	5	50.27	50.50	-5	618	-0.81%
2023/09/27	1	49.05	2	49.50	49.50	-1	631	-0.16%
2023/09/25	0	0.00	1	50.30	50.20	-1	650	-0.15%
2023/09/21	1	50.10	1	50.20	49.85	0	652	0.00%
2023/09/20	3	50.93	0	0.00	50.60	3	652	0.46%
2023/09/19	2	51.90	2	52.85	51.50	0	653	0.00%
2023/09/18	0	0.00	1	51.90	51.60	-1	640	-0.16%
2023/09/15	1	50.60	0	0.00	51.30	1	637	0.16%
2023/09/14	2	50.90	0	0.00	50.90	2	636	0.31%
2023/09/13	0	0.00	4	50.60	51.00	-4	636	-0.63%
2023/09/12	0	0.00	3	49.90	49.50	-3	639	-0.47%
2023/09/11	6	49.56	0	0.00	49.60	6	645	0.93%
2023/09/08	2	50.45	0	0.00	50.30	2	651	0.31%
2023/09/07	1	51.70	0	0.00	51.60	1	655	0.15%
2023/09/06	1	53.10	4	52.30	52.10	-3	649	-0.46%
2023/09/05	2.1	51.11	0	0.00	51.80	2.1	616	0.34%
2023/09/04	1	52.00	4	51.93	52.00	-3	606	-0.49%
2023/09/01	6	50.37	4	50.63	51.40	2	579	0.35%
2023/08/31	0	0.00	1	48.10	48.10	-1	534	-0.19%
2023/08/30	0	0.00	5	47.58	47.70	-5	537	-0.93%
2023/08/28	4	46.40	0	0.00	45.95	4	544	0.73%
2023/08/25	0	0.00	2	47.35	47.10	-2	546	-0.37%
2023/08/24	1	47.25	0	47.45	47.00	1	550	0.18%
2023/08/23	0	0.00	0	47.50	47.25	0	555	0.00%
2023/08/18	4	47.79	0	0.00	47.25	4	565	0.71%
2023/08/17	1	46.45	2	47.55	48.05	-1	569	-0.18%
2023/08/16	1	47.30	3	47.27	47.15	-2	571	-0.35%
2023/08/15	0	0.00	6	46.99	47.10	-6	575	-1.04%
2023/08/14	1	46.80	5	46.00	46.00	-4	575	-0.69%
2023/08/11	4	48.90	0	0.00	48.85	4	569	0.70%
2023/08/10	1	49.10	2	49.00	49.00	-1	579	-0.17%
2023/08/09	2	50.10	0	0.00	50.20	2	593	0.34%
2023/08/08	0	0.00	4	50.73	50.30	-4	594	-0.67%
2023/08/04	3	49.42	2	49.50	49.50	1	604	0.17%
2023/08/02	6	50.30	2	50.00	50.00	4	607	0.66%
2023/08/01	2	51.35	2	51.95	51.30	0	598	0.00%
2023/07/31	0	0.00	7	51.49	51.20	-7	595	-1.18%
2023/07/28	6.1	51.02	0	0.00	51.00	6.1	602	1.00%
2023/07/27	3	51.40	0	0.00	51.20	3	603	0.50%
2023/07/26	3.2	53.13	5	52.90	52.90	-1.8	599	-0.30%
2023/07/25	0	0.00	1	53.80	53.60	-1	592	-0.17%
2023/07/24	0	0.00	5	53.06	53.20	-5	570	-0.88%
2023/07/21	0	0.00	1	52.60	52.40	-1	561	-0.18%
2023/07/20	4	52.10	0	0.00	52.10	4	569	0.70%
2023/07/19	3	52.27	0	0.00	51.90	3	582	0.52%
2023/07/18	1	52.60	0	0.00	52.50	1	599	0.17%
2023/07/17	5	52.00	2	52.70	53.30	3	604	0.50%
2023/07/13	2	51.70	0	0.00	51.60	2	615	0.33%
2023/07/12	2	51.50	6	52.15	52.30	-4	630	-0.63%
2023/07/11	2.1	51.16	0	0.00	51.50	2.1	650	0.32%
2023/07/07	1.2	52.18	0	0.00	52.20	1.2	789	0.15%
2023/07/06	1	52.80	0	0.00	52.80	1	903	0.11%
2023/07/05	1	53.60	0	0.00	53.50	1	978	0.10%
2023/07/04	1	53.70	3	53.97	53.70	-2	979	-0.20%
2023/06/28	0	0.00	1	52.20	52.00	-1	963	-0.10%
2023/06/26	1	52.10	0	0.00	52.10	1	964	0.10%
2023/06/19	0	0.00	1.6	52.50	52.50	-1.6	974	-0.16%
2023/06/16	1	52.70	0	0.00	52.60	1	978	0.10%
2023/06/15	1	53.20	0	0.00	53.00	1	974	0.10%
2023/06/14	1	53.60	0	0.00	53.50	1	968	0.10%
2023/06/13	0	0.00	1	54.00	54.10	-1	967	-0.10%
2023/06/08	1	52.80	0	0.00	52.70	1	970	0.10%
2023/06/07	1	53.00	4	53.43	53.40	-3	983	-0.31%
2023/06/06	2	52.95	0	0.00	53.00	2	994	0.20%
2023/06/05	1	53.60	1	54.00	53.60	0	998	0.00%
2023/06/02	2	53.60	0	0.00	53.70	2	1,004	0.20%
2023/06/01	1	53.30	0	0.00	53.50	1	1,000	0.10%
2023/05/31	0	0.00	5	53.56	53.50	-5	1,005	-0.50%
2023/05/30	2	52.80	1	53.10	52.70	1	1,008	0.10%
2023/05/29	1	53.10	5	53.34	53.10	-4	1,011	-0.40%
2023/05/26	2	52.75	0	0.00	52.30	2	1,022	0.20%
2023/05/25	0.1	53.30	0	0.00	53.20	0.1	1,029	0.01%
2023/05/23	1	53.10	1	53.50	53.60	0	1,058	0.00%
2023/05/22	0	0.00	2	52.85	53.00	-2	1,079	-0.19%
2023/05/19	1	52.20	0	0.00	52.00	1	1,104	0.09%
2023/05/18	0	0.00	1	52.50	52.50	-1	1,141	-0.09%
2023/05/16	1	52.00	5	51.50	51.80	-4	1,190	-0.34%
2023/05/15	6	51.70	3	51.50	51.70	3	1,184	0.25%
2023/05/12	0	0.00	2	53.00	53.10	-2	1,184	-0.17%
2023/05/11	1	53.20	3	52.60	52.60	-2	1,196	-0.17%
2023/05/10	0	0.00	2	53.95	54.00	-2	1,201	-0.17%
2023/05/09	1.1	53.80	1	54.90	53.60	0.1	1,205	0.00%
2023/05/08	1.1	54.33	0	0.00	54.20	1.1	1,216	0.09%
2023/05/05	3	54.40	1	55.10	54.30	2	1,226	0.16%
2023/05/04	1	55.10	2	55.05	54.80	-1	1,250	-0.08%
2023/05/02	0.2	54.40	0	0.00	54.40	0.2	1,287	0.02%
2023/04/27	1	53.00	1	53.40	53.40	0	1,294	0.00%
2023/04/24	1	53.70	2	54.25	53.80	-1	1,281	-0.08%
2023/04/21	4	54.65	3	54.47	54.40	1	1,268	0.08%
2023/04/20	1	56.30	2	56.70	56.10	-1	1,252	-0.08%
2023/04/19	1	56.80	1	56.30	56.30	0	1,242	0.00%
2023/04/18	4	57.93	1	58.60	57.40	3	1,230	0.24%
2023/04/17	1	58.80	0	0.00	58.80	1	1,212	0.08%
2023/04/14	0.6	58.59	2	59.05	58.30	-1.5	1,196	-0.12%
2023/04/13	2	58.45	0	0.00	58.10	2	1,173	0.17%
2023/04/12	12.2	59.36	4	59.48	59.10	8.2	1,133	0.72%
2023/04/11	4.6	58.22	5	58.34	58.50	-0.4	1,029	-0.04%
2023/04/10	1	57.70	6	57.20	57.60	-5	921	-0.54%
2023/04/07	0	0.00	2	55.10	55.10	-2	844	-0.24%
2023/03/31	0	0.00	2	53.90	53.90	-2	838	-0.24%
2023/03/30	1	53.60	2	53.60	53.50	-1	841	-0.12%
2023/03/29	1	53.20	0	0.00	53.50	1	846	0.12%
2023/03/23	1	54.60	5	55.00	54.80	-4	878	-0.46%
2023/03/22	1	55.20	1	55.40	55.20	0	879	0.00%
2023/03/20	0	0.00	2	54.45	54.20	-2	886	-0.23%
2023/03/17	0	0.00	1	53.40	53.50	-1	920	-0.11%
2023/03/16	4	53.48	1	53.00	53.00	3	975	0.31%
2023/03/14	0	0.00	1	54.30	54.30	-1	1,014	-0.10%
2023/03/13	4	54.00	0	0.00	54.30	4	1,045	0.38%
2023/03/10	4	55.15	1	54.80	54.80	3	1,081	0.28%
2023/03/09	2	56.75	3	57.60	56.20	-1	1,093	-0.09%
2023/03/08	2	57.10	0	0.00	57.10	2	1,090	0.18%
2023/03/07	1	56.80	1	57.40	57.40	0	1,100	0.00%
2023/03/06	1	56.80	2	56.70	56.80	-1	1,120	-0.09%
2023/03/03	5	55.60	1	56.00	55.60	4	1,196	0.33%
2023/03/01	1	55.41	2	55.50	55.50	-1	1,199	-0.08%
2023/02/24	1	56.20	0	0.00	55.90	1	1,210	0.09%
2023/02/23	1.1	56.62	0	0.00	56.80	1.1	1,199	0.09%
2023/02/22	2	56.10	1	56.10	56.10	1	1,209	0.08%
2023/02/21	2.1	57.20	0	0.00	56.90	2.1	1,215	0.17%
2023/02/20	0	0.00	2	58.50	57.80	-2	1,216	-0.16%
2023/02/17	2	58.35	2	58.40	58.50	0	1,207	0.00%
2023/02/15	1	56.90	4	57.48	57.50	-3	1,201	-0.25%
2023/02/13	0	0.00	1	55.40	55.30	-1	1,201	-0.08%
2023/02/10	1	55.60	1	54.90	54.50	0	1,230	0.00%
2023/02/09	1	56.20	0	0.00	56.10	1	1,228	0.08%
2023/02/08	2	57.40	0	0.00	57.00	2	1,232	0.16%
2023/02/06	2	57.05	3	57.90	56.90	-1	1,263	-0.08%
2023/02/02	3	56.97	0	0.00	57.10	3	1,271	0.24%
2023/01/31	0	0.00	1	56.30	55.80	-1	1,240	-0.08%
2023/01/30	0	0.00	5	54.44	54.50	-5	1,223	-0.41%
2023/01/17	4	52.10	4	52.80	52.80	0	1,219	0.00%
2023/01/13	2	52.20	1	52.00	52.00	1	1,246	0.08%
2023/01/05	0	0.00	1	53.80	53.40	-1	1,351	-0.07%
2023/01/04	0	0.00	3	53.83	53.80	-3	1,372	-0.22%
2023/01/03	0	0.00	1	53.40	53.20	-1	1,390	-0.07%
2022/12/29	3	52.43	5	52.16	52.70	-2	1,466	-0.14%
2022/12/28	5	53.08	4	53.15	52.70	1	1,491	0.07%
2022/12/26	0	0.00	1	54.30	54.20	-1	1,554	-0.06%
2022/12/23	3	53.57	0	0.00	54.10	3	1,629	0.18%
2022/12/22	2	54.30	1	54.20	54.20	1	1,644	0.06%
2022/12/21	0	0.00	2	53.60	53.90	-2	1,682	-0.12%
2022/12/20	5	54.50	2	53.90	53.30	3	1,696	0.18%
2022/12/19	2	55.60	2	55.60	55.60	0	1,708	0.00%
2022/12/16	0	0.00	3	56.37	56.40	-3	1,718	-0.17%
2022/12/15	0	0.00	1	57.80	57.70	-1	1,716	-0.06%
2022/12/14	0	0.00	10	57.23	57.50	-10	1,719	-0.58%
2022/12/13	4	57.05	1	56.90	56.90	3	1,730	0.17%
2022/12/12	10	58.00	2	57.80	57.60	8	1,741	0.46%
2022/12/09	7	58.91	1	58.30	58.30	6	1,755	0.34%
2022/12/08	0	0.00	8	57.93	59.30	-8	1,734	-0.46%
2022/12/07	4	56.08	4	55.95	55.70	0	1,692	0.00%
2022/12/06	2	57.70	2	59.25	57.80	0	1,687	0.00%
2022/12/05	2	59.60	7	59.94	59.50	-5	1,694	-0.30%
2022/12/02	9	59.49	3	59.93	59.50	6	1,695	0.35%
2022/12/01	1	59.10	7	58.80	58.20	-6	1,696	-0.35%
2022/11/30	2	58.15	0	0.00	58.10	2	1,798	0.11%
2022/11/29	1	58.10	0	0.00	58.10	1	1,865	0.05%
2022/11/28	4	58.25	3	57.77	58.00	1	1,920	0.05%
2022/11/25	16	58.50	4	58.83	58.10	12	2,006	0.60%
2022/11/24	2	55.60	2	55.30	56.00	0	1,997	0.00%
2022/11/23	1	55.60	1	55.60	55.10	0	2,270	0.00%
2022/11/22	3	55.30	1	55.00	55.00	2	2,366	0.08%
2022/11/21	1	56.20	0	0.00	56.10	1	2,618	0.04%
2022/11/18	2	57.25	0	0.00	56.60	2	2,656	0.08%
2022/11/16	0	0.00	1	57.50	57.50	-1	2,665	-0.04%
2022/11/15	1	57.00	1	57.20	57.50	0	2,685	0.00%
2022/11/14	0	0.00	3	56.63	56.70	-3	2,733	-0.11%
2022/11/10	2	56.00	1	57.50	55.90	1	2,761	0.04%
2022/11/09	1	57.10	0	0.00	57.00	1	2,779	0.04%
2022/11/08	3	57.60	1	59.50	57.10	2	2,810	0.07%
2022/11/07	0	0.00	2	57.50	58.00	-2	2,820	-0.07%
2022/11/04	1	57.10	3	56.97	57.40	-2	2,860	-0.07%
2022/11/03	2	56.30	6	55.74	57.30	-4	2,935	-0.14%
2022/11/02	2	55.85	0	0.00	56.00	2	3,001	0.07%
2022/11/01	1	53.30	2	54.55	55.10	-1	3,006	-0.03%
2022/10/31	0	0.00	2	54.00	53.60	-2	3,010	-0.07%
2022/10/28	5	52.72	2	53.30	52.50	3	3,022	0.10%
2022/10/27	0	0.00	3	53.13	54.30	-3	3,068	-0.10%
2022/10/26	4	51.90	4	52.05	52.00	0	3,203	0.00%
2022/10/25	4	52.00	4	52.48	52.20	0	3,247	0.00%
2022/10/24	2	52.55	4	53.35	52.20	-2	3,260	-0.06%
2022/10/21	4	52.75	4	52.45	52.00	0	3,275	0.00%
2022/10/20	6	53.62	6	53.47	53.50	0	3,290	0.00%
2022/10/19	3	55.27	3	56.30	54.80	0	3,334	0.00%
2022/10/18	1	55.80	1	56.30	56.10	0	3,350	0.00%
2022/10/17	7	53.74	110	54.16	55.80	-103	3,397	-3.03%	大賣/鉅額交易
2022/10/14	1	55.80	4	56.38	56.60	-3	3,414	-0.09%
2022/10/13	8	54.80	3	54.30	53.00	5	3,438	0.15%
2022/10/12	1	56.90	2	56.80	56.90	-1	3,439	-0.03%
2022/10/11	6	58.00	0	0.00	57.40	6	3,473	0.17%
2022/10/07	0	0.00	1	60.90	59.90	-1	3,543	-0.03%
2022/10/06	1	58.40	4	58.88	59.40	-3	3,525	-0.09%
2022/10/05	6	59.38	3	59.00	58.30	3	3,555	0.08%
2022/10/04	1	58.10	6	58.80	59.30	-5	3,573	-0.14%
2022/10/03	5	55.86	4	57.43	57.50	1	3,582	0.03%
2022/09/30	4	53.28	3	52.87	55.70	1	3,675	0.03%
2022/09/29	1	55.00	1	55.70	55.50	0	3,732	0.00%
2022/09/28	7	56.11	3	54.67	54.00	4	3,746	0.11%
2022/09/27	0	0.00	3	57.20	59.00	-3	3,730	-0.08%
2022/09/26	5	57.62	2	56.60	56.50	3	3,739	0.08%
2022/09/23	1	60.30	0	0.00	60.30	1	3,763	0.03%
2022/09/22	0	0.00	2	61.45	62.00	-2	3,776	-0.05%
2022/09/21	1	61.50	1	61.50	61.30	0	3,785	0.00%
2022/09/16	6	61.70	0	0.00	61.30	6	3,844	0.16%
2022/09/15	2	63.60	2	64.60	62.70	0	3,874	0.00%
2022/09/14	0	0.00	4	62.10	63.40	-4	3,929	-0.10%
2022/09/13	3	63.90	0	0.00	63.80	3	3,959	0.08%
2022/09/12	3	63.40	16	63.54	64.00	-13	4,009	-0.32%
2022/09/08	2	62.40	4	62.58	63.40	-2	4,031	-0.05%
2022/09/07	0	0.00	2	62.40	62.20	-2	4,061	-0.05%
2022/09/06	18	64.02	1	63.00	61.70	17	4,059	0.42%
2022/09/05	2	67.30	3	68.10	66.80	-1	3,998	-0.03%
2022/09/02	7	67.17	6	67.90	67.60	1	3,988	0.03%
2022/09/01	19	67.00	19	66.65	66.90	0	4,277	0.00%
2022/08/31	4	66.63	0	0.00	67.00	4	4,229	0.09%
2022/08/30	15	66.83	12	67.53	67.50	3	4,282	0.07%
2022/08/29	14	65.21	13	66.02	67.10	1	4,095	0.02%
2022/08/26	26	67.59	40	67.34	67.90	-14	4,048	-0.35%
2022/08/25	1	62.20	8	63.30	63.90	-7	3,867	-0.18%
2022/08/24	5	61.56	0	0.00	61.60	5	3,951	0.13%
2022/08/23	2	60.90	2	62.50	62.50	0	4,030	0.00%
2022/08/22	3	62.00	0	0.00	61.30	3	4,272	0.07%
2022/08/19	6	63.72	0	0.00	63.50	6	4,641	0.13%
2022/08/18	1	63.20	2	64.75	64.70	-1	4,942	-0.02%
2022/08/17	4	63.95	0	0.00	63.90	4	4,933	0.08%
2022/08/16	3	64.50	0	0.00	64.50	3	4,932	0.06%
2022/08/15	4	65.25	4	65.33	65.10	0	4,910	0.00%
2022/08/12	1	62.50	1	64.50	64.60	0	4,905	0.00%
2022/08/11	2	63.70	1	63.50	63.30	1	4,915	0.02%
2022/08/10	2	63.60	2	64.25	63.40	0	4,972	0.00%
2022/08/09	1	60.70	5	61.32	61.70	-4	4,930	-0.08%
2022/08/08	2	58.15	1	58.50	58.50	1	4,971	0.02%
2022/08/05	0	0.00	2	59.00	59.40	-2	4,972	-0.04%
2022/08/04	0	0.00	1	57.70	57.60	-1	5,022	-0.02%
2022/08/03	3	57.30	4	57.30	56.70	-1	5,094	-0.02%
2022/08/02	5	59.54	3	58.60	58.00	2	5,094	0.04%
2022/08/01	21	64.40	0	0.00	64.40	21	5,074	0.41%
2022/07/29	0	0.00	11	64.24	64.20	-11	5,079	-0.22%
2022/07/28	1	64.30	0	0.00	63.30	1	5,134	0.02%
2022/07/27	2	63.40	1	63.80	64.20	1	5,163	0.02%
2022/07/26	2	64.60	0	0.00	64.60	2	5,189	0.04%
2022/07/25	0	0.00	4	65.80	66.50	-4	5,201	-0.08%
2022/07/22	2	64.65	1	66.50	64.50	1	5,287	0.02%
2022/07/21	0	0.00	1	65.80	65.70	-1	5,437	-0.02%
2022/07/20	2	65.10	2	65.10	64.30	0	5,612	0.00%
2022/07/19	0	0.00	2	65.50	65.40	-2	5,693	-0.04%
2022/07/18	21	64.43	21	64.73	65.30	0	5,798	0.00%
2022/07/15	2	64.75	3	64.70	64.80	-1	6,115	-0.02%
2022/07/14	3	61.97	1	62.00	62.50	2	6,175	0.03%
2022/07/13	9	60.74	1	62.00	60.30	8	6,449	0.12%
2022/07/12	0	0.00	1	61.40	59.80	-1	6,687	-0.01%
2022/07/11	2	62.15	5	61.98	62.00	-3	6,828	-0.04%
2022/07/08	1	62.10	12	61.62	61.60	-11	7,490	-0.15%
2022/07/07	16	58.69	22	59.89	60.70	-6	8,395	-0.07%
2022/07/06	3	54.83	13	55.27	55.30	-10	8,777	-0.11%
2022/07/05	4	54.30	5	55.02	55.80	-1	9,221	-0.01%
2022/07/04	8	54.31	6	53.70	53.70	2	9,515	0.02%
2022/07/01	2	57.70	7	54.99	54.00	-5	9,539	-0.05%
2022/06/30	81	59.61	5	59.30	59.10	76	9,538	0.80%
2022/06/29	1	60.40	29	60.28	61.40	-28	9,548	-0.29%
2022/06/28	13	60.25	6	61.95	61.40	7	9,557	0.07%
2022/06/27	1	62.20	54	61.03	62.20	-53	9,604	-0.55%
2022/06/24	40	59.40	37	60.50	58.70	3	9,838	0.03%
2022/06/23	64	59.63	2	59.65	59.00	62	9,985	0.62%
2022/06/22	7	60.80	121	61.65	60.00	-114	9,979	-1.14%	大賣/鉅額交易
2022/06/21	6	62.62	8	62.39	63.80	-2	9,996	-0.02%
2022/06/20	36	62.11	3.1	62.54	60.90	33	9,971	0.33%
2022/06/17	17	63.94	70	63.86	65.80	-53	9,909	-0.53%
2022/06/16	23	67.18	21	66.05	64.50	2	9,867	0.02%
2022/06/15	15	66.67	18	66.21	65.90	-3	9,815	-0.03%
2022/06/14	9	65.17	9	66.14	67.10	0	9,787	0.00%
2022/06/13	5	66.50	0	0.00	66.20	5	9,731	0.05%
2022/06/10	60	69.48	141	68.71	68.60	-81	9,675	-0.84%	大賣/
2022/06/09	16	67.10	23	66.90	67.50	-7	9,317	-0.08%
2022/06/08	29	67.13	17	66.89	66.90	12	9,253	0.13%
2022/06/07	9	66.04	6	66.02	66.60	3	9,139	0.03%
2022/06/06	4	63.68	5	64.88	65.00	-1	9,048	-0.01%
2022/06/02	20	64.38	11	63.99	63.90	9	9,019	0.10%
2022/06/01	25	66.91	26	66.10	65.80	-1	8,956	-0.01%
2022/05/31	22.1	66.17	7	66.34	66.00	15.1	8,845	0.17%
2022/05/30	31	66.55	26	66.64	67.10	5	8,775	0.06%
2022/05/27	72	65.45	31	64.84	65.60	41	8,519	0.48%
2022/05/26	45	63.20	101	63.42	62.40	-56	8,117	-0.69%	大賣/
2022/05/25	0	0.00	17	59.29	59.80	-17	7,760	-0.22%
2022/05/24	11	58.04	1	59.40	57.10	10	7,742	0.13%
2022/05/23	4	59.58	4	59.20	59.00	0	7,744	0.00%
2022/05/20	2	59.70	6	59.78	59.30	-4	7,865	-0.05%
2022/05/19	5	59.70	4	58.00	59.50	1	7,835	0.01%
2022/05/18	19	59.34	6	59.65	59.00	13	7,786	0.17%
2022/05/17	7	57.31	4	57.70	57.80	3	7,683	0.04%
2022/05/16	20	56.62	20	56.30	57.00	0	7,643	0.00%
2022/05/13	2	53.45	7	53.84	53.70	-5	7,512	-0.07%
2022/05/12	9	54.28	5	55.28	52.70	4	7,495	0.05%
2022/05/11	10	55.83	5	55.62	55.00	5	7,419	0.07%
2022/05/10	5	56.02	3	56.53	56.50	2	7,340	0.03%
2022/05/09	8	58.63	5	59.24	57.30	3	7,300	0.04%
2022/05/06	8	61.59	2	61.55	61.60	6	7,191	0.08%
2022/05/05	1	63.50	10	63.81	63.50	-9	7,146	-0.13%
2022/05/04	3	62.03	0	0.00	62.00	3	7,084	0.04%
2022/05/03	5	61.48	6	62.02	61.70	-1	7,054	-0.01%
2022/04/29	8	62.64	2	64.30	62.40	6	7,021	0.09%
2022/04/28	6	63.18	12	63.73	62.70	-6	6,981	-0.09%
2022/04/27	21	63.36	12	63.61	62.70	9	6,875	0.13%
2022/04/26	8	67.41	10	67.29	68.00	-2	6,673	-0.03%
2022/04/25	4	64.45	2	65.45	63.60	2	6,488	0.03%
2022/04/22	7	68.83	10	68.95	67.50	-3	6,385	-0.05%
2022/04/21	23	71.87	21	73.08	71.50	2	6,297	0.03%
2022/04/20	3	68.90	21	69.08	69.70	-18	5,970	-0.30%
2022/04/19	26	69.92	22	69.88	69.20	4	5,891	0.07%
2022/04/18	28	68.91	35	69.39	67.40	-7	5,820	-0.12%
2022/04/15	39	73.75	8	72.96	74.00	31	5,625	0.55%
2022/04/14	271	73.78	25	75.36	75.50	246	5,488	4.48%	大買/鉅額交易
2022/04/13	129	73.20	105	73.61	73.60	24	4,810	0.50%	大買/大賣/
2022/04/12	17	70.74	40	70.62	73.20	-23	3,814	-0.60%
2022/04/11	17	67.10	4	67.88	66.60	13	3,420	0.38%
2022/04/08	6	65.83	14	66.21	66.50	-8	3,033	-0.26%
2022/04/06	1	62.30	3	63.17	64.00	-2	2,757	-0.07%
2022/04/01	1	60.50	1	62.20	62.70	0	2,840	0.00%
2022/03/31	3	61.77	1	61.80	61.80	2	3,164	0.06%
2022/03/30	3	62.83	3	63.50	62.20	0	3,560	0.00%
2022/03/29	8	63.76	7	64.09	62.30	1	3,528	0.03%
2022/03/28	7	63.23	16	62.67	63.20	-9	3,308	-0.27%
2022/03/25	2	58.95	0	0.00	59.20	2	3,167	0.06%
2022/03/24	13	58.94	25	58.70	59.70	-12	3,156	-0.38%
2022/03/22	0	0.00	8	56.55	56.60	-8	3,194	-0.25%
2022/03/21	3	55.53	0	0.00	55.70	3	3,386	0.09%
2022/03/18	1	55.20	5	55.34	55.20	-4	3,450	-0.12%
2022/03/17	0	0.00	8	54.49	54.80	-8	3,513	-0.23%
2022/03/16	5	52.52	3	53.17	52.20	2	3,595	0.06%
2022/03/15	3	52.27	0	0.00	51.80	3	3,713	0.08%
2022/03/14	3	54.23	0	0.00	53.90	3	3,825	0.08%
2022/03/11	1	54.10	0	0.00	54.10	1	4,009	0.02%
2022/03/10	0	0.00	3	55.17	54.80	-3	4,180	-0.07%
2022/03/09	3	53.00	1	53.30	53.50	2	4,394	0.05%
2022/03/08	2	53.10	4	54.43	52.20	-2	5,159	-0.04%
2022/03/07	5	54.22	0	0.00	53.90	5	5,661	0.09%
2022/03/04	1	57.10	2	57.35	57.10	-1	5,817	-0.02%
2022/03/03	6	58.08	6	57.28	56.50	0	6,041	0.00%
2022/03/02	2	55.05	0	0.00	55.90	2	6,549	0.03%
2022/03/01	0	0.00	3	56.53	56.10	-3	6,711	-0.04%
2022/02/25	3	55.50	1	55.30	55.20	2	7,142	0.03%
2022/02/24	9	56.13	11	54.56	54.30	-2	8,038	-0.02%
2022/02/23	15	57.67	8	57.40	57.80	7	8,417	0.08%
2022/02/22	19	59.18	15	58.99	57.80	4	8,484	0.05%
2022/02/21	2	56.80	3	56.60	56.80	-1	8,570	-0.01%
2022/02/18	3	55.20	0	0.00	55.40	3	8,788	0.03%
2022/02/17	0	0.00	3	56.03	55.30	-3	9,146	-0.03%
2022/02/16	4	55.10	3	55.80	55.10	1	9,220	0.01%
2022/02/15	1	54.10	4	55.15	54.10	-3	9,226	-0.03%
2022/02/14	2	54.20	0	0.00	54.00	2	9,233	0.02%
2022/02/11	3	56.23	0	0.00	56.20	3	9,242	0.03%
2022/02/10	3	57.30	0	0.00	56.70	3	9,265	0.03%
2022/02/09	0	0.00	3	57.93	57.90	-3	9,275	-0.03%
2022/02/08	6	57.23	4	56.68	57.40	2	9,285	0.02%
2022/02/07	0	0.00	4	54.88	55.20	-4	9,302	-0.04%
2022/01/26	1	54.00	4	53.75	53.60	-3	9,346	-0.03%
2022/01/25	4	54.28	27	53.77	53.20	-23	9,462	-0.24%
2022/01/24	2	52.60	6	54.85	55.90	-4	9,534	-0.04%
2022/01/21	4	55.15	1	55.80	54.40	3	9,649	0.03%
2022/01/20	2	56.95	1	57.00	57.00	1	9,886	0.01%
2022/01/19	1	57.60	0	0.00	57.30	1	9,961	0.01%
2022/01/18	1	58.70	1	59.20	58.10	0	9,997	0.00%
2022/01/17	0	0.00	3	57.37	57.80	-3	10,002	-0.03%
2022/01/14	5	56.50	2	56.00	56.00	3	9,985	0.03%
2022/01/13	61	59.17	50.1	59.30	59.30	11	9,945	0.11%
2022/01/12	2	60.70	2	61.15	60.10	0	9,908	0.00%
2022/01/11	5.1	62.77	27	63.14	62.10	-22	9,860	-0.22%
2022/01/10	30	60.37	40	60.15	61.30	-10	9,615	-0.10%
2022/01/07	4	59.68	2	58.20	58.20	2	9,535	0.02%
2022/01/06	0	0.00	3	60.60	60.80	-3	9,486	-0.03%
2022/01/05	2	60.55	1	61.20	60.70	1	9,463	0.01%
2022/01/04	31	61.48	11	61.55	61.10	20	9,427	0.21%
2022/01/03	23	60.84	29	61.19	61.00	-6	9,315	-0.06%
2021/12/30	20	63.31	21	63.40	63.10	-1	9,230	-0.01%
2021/12/29	8	63.69	8	63.44	63.80	0	9,202	0.00%
2021/12/28	47	65.65	34	65.52	64.30	13	9,157	0.14%
2021/12/27	29	66.72	34	67.31	65.30	-5	9,033	-0.06%
2021/12/24	23	67.83	33	69.17	70.90	-10	8,684	-0.12%
2021/12/23	4	64.13	8	65.05	64.50	-4	8,269	-0.05%
2021/12/22	4	63.65	10	64.99	63.50	-6	8,247	-0.07%
2021/12/21	2	62.15	18	63.31	63.00	-16	8,198	-0.20%
2021/12/20	10	63.50	5	63.86	63.00	5	8,163	0.06%
2021/12/17	15	63.96	3	63.10	63.10	12	8,136	0.15%
2021/12/16	2	65.85	6	66.45	65.30	-4	8,079	-0.05%
2021/12/15	13	66.14	9	66.46	65.70	4	8,003	0.05%
2021/12/14	5	64.12	2	64.95	63.30	3	7,806	0.04%
2021/12/13	5	65.62	1	65.80	65.60	4	7,737	0.05%
2021/12/10	3	67.77	23	66.27	67.50	-20	7,674	-0.26%
2021/12/09	27	67.33	26	68.70	66.90	1	7,595	0.01%
2021/12/08	23	67.58	0	0.00	67.50	23	7,499	0.31%
2021/12/07	31	70.32	11	69.24	69.00	20	7,420	0.27%
2021/12/06	14	70.32	23	71.00	72.20	-9	7,241	-0.12%
2021/12/03	30	69.11	14	68.54	69.70	16	7,093	0.23%
2021/12/02	67	70.74	57	70.04	69.40	10	6,885	0.15%
2021/12/01	32	67.23	37.1	65.94	68.70	-5.1	6,133	-0.08%
2021/11/30	23.1	63.43	29	63.18	62.50	-5.9	5,616	-0.11%
2021/11/29	16	62.05	17	60.19	61.00	-1	5,450	-0.02%
2021/11/26	65	65.63	65	66.49	64.50	0	5,219	0.00%
2021/11/25	14	63.65	15	64.04	63.50	-1	4,685	-0.02%
2021/11/24	32	63.99	33	64.44	64.40	-1	4,526	-0.02%
2021/11/23	71	63.49	55	63.76	63.60	16	4,102	0.39%
2021/11/22	18	59.21	13	59.41	60.90	5	3,228	0.15%
2021/11/19	14	53.98	7	55.04	55.40	7	2,843	0.25%
2021/11/18	13	55.76	10	55.84	54.60	3	2,760	0.11%
2021/11/17	20	55.25	38	55.29	54.60	-18	2,557	-0.70%
2021/11/16	10	52.46	13	53.75	53.30	-3	2,341	-0.13%
2021/11/15	6	50.46	18	48.86	50.90	-12	2,004	-0.60%
2021/11/12	2	45.70	2	46.20	46.35	0	1,954	0.00%
2021/11/11	5	45.97	0	0.00	45.80	5	1,971	0.25%
2021/11/10	10	45.50	5	46.24	46.60	5	2,014	0.25%
2021/11/09	5	47.10	1	47.40	46.00	4	2,018	0.20%
2021/11/08	5	45.72	2	46.80	46.10	3	2,002	0.15%
2021/11/05	3	46.77	1	46.90	46.65	2	2,043	0.10%
2021/11/04	0	0.00	9	48.32	47.70	-9	2,078	-0.43%
2021/11/03	6	47.18	1	47.30	47.30	5	2,143	0.23%
2021/11/02	17	49.23	4	48.85	49.00	13	2,193	0.59%
2021/11/01	3	50.27	5	50.56	51.50	-2	2,116	-0.09%
2021/10/29	19	50.50	21	49.56	49.95	-2	2,034	-0.10%
2021/10/28	19	48.07	24	48.39	48.50	-5	1,901	-0.26%
2021/10/27	2	45.48	10	45.59	47.05	-8	1,658	-0.48%
2021/10/26	8	42.93	4	43.53	42.80	4	1,606	0.25%
2021/10/25	4	42.88	7	43.00	42.25	-3	1,633	-0.18%
2021/10/22	0	0.00	4	41.38	41.55	-4	1,666	-0.24%
2021/10/21	10	41.88	8	41.30	41.05	2	1,746	0.11%
2021/10/20	4	40.44	0	0.00	40.55	4	1,879	0.21%
2021/10/19	9	40.84	9	40.84	40.80	0	1,998	0.00%
2021/10/18	4	39.45	2	39.60	39.35	2	2,169	0.09%
2021/10/15	0	0.00	4	38.84	39.00	-4	2,275	-0.18%
2021/10/14	2	37.75	0	0.00	37.90	2	2,392	0.08%
2021/10/13	2	38.28	0	0.00	37.95	2	2,460	0.08%
2021/10/08	2	39.90	3	39.13	39.10	-1	2,613	-0.04%
2021/10/07	0	0.00	4	38.46	38.80	-4	2,805	-0.14%
2021/10/06	4	37.50	3	38.43	37.20	1	3,258	0.03%
2021/10/05	2	35.10	5	35.91	37.70	-3	3,415	-0.09%
2021/10/04	0	0.00	5	36.53	36.20	-5	3,454	-0.14%
2021/10/01	5	38.72	5	38.00	37.80	0	3,540	0.00%
2021/09/30	1	39.05	6	39.79	40.00	-5	3,625	-0.14%
2021/09/29	7	39.41	0	0.00	39.15	7	3,749	0.19%
2021/09/28	5	41.14	0	0.00	41.05	5	4,146	0.12%
2021/09/27	2	42.05	0	0.00	42.05	2	4,328	0.05%
2021/09/22	4	41.78	0	0.00	41.55	4	5,392	0.07%
2021/09/17	0	0.00	3	42.42	42.90	-3	5,561	-0.05%
2021/09/15	6	42.48	1	43.05	42.50	5	5,764	0.09%
2021/09/14	1	42.70	3	42.85	42.70	-2	5,808	-0.03%
2021/09/13	8	44.21	8	43.79	43.60	0	5,814	0.00%
2021/09/10	6	44.05	6	43.81	44.10	0	5,819	0.00%
2021/09/09	1	42.25	1	42.15	42.30	0	5,797	0.00%
2021/09/08	3	42.13	2	41.80	41.60	1	5,814	0.02%
2021/09/07	1	41.00	1	41.60	41.30	0	5,808	0.00%
2021/09/06	4	42.00	5	42.10	41.60	-1	5,814	-0.02%
2021/09/03	0	0.00	1	42.90	42.90	-1	5,824	-0.02%
2021/09/02	2	43.88	0	0.00	43.50	2	5,836	0.03%
2021/09/01	0	0.00	2	44.20	44.35	-2	5,856	-0.03%
2021/08/31	1	43.65	2	44.25	43.65	-1	5,887	-0.02%
2021/08/30	1	43.90	0	0.00	43.60	1	5,906	0.02%
2021/08/27	1	44.95	0	0.00	44.30	1	5,937	0.02%
2021/08/26	1	44.90	3	46.25	45.60	-2	5,970	-0.03%
2021/08/25	1	44.45	1	45.30	45.15	0	6,121	0.00%
2021/08/24	5	45.01	0	0.00	44.25	5	6,162	0.08%
2021/08/23	0	0.00	3	45.25	45.70	-3	6,180	-0.05%
2021/08/20	0	0.00	2	43.25	43.70	-2	6,178	-0.03%
2021/08/19	4	42.98	4	43.31	42.00	0	6,184	0.00%
2021/08/18	0	0.00	3	42.20	44.40	-3	6,187	-0.05%
2021/08/17	0	0.00	2	44.75	41.95	-2	6,245	-0.03%
2021/08/16	4	43.31	1	44.30	43.40	3	6,256	0.05%
2021/08/13	2	47.83	2	48.90	46.50	0	6,219	0.00%
2021/08/12	0	0.00	4	48.29	48.45	-4	6,226	-0.06%
2021/08/11	4	48.74	12	47.75	47.95	-8	6,256	-0.13%
2021/08/10	5	50.92	12	52.06	50.70	-7	6,224	-0.11%
2021/08/09	5	52.06	5	52.78	50.80	0	6,225	0.00%
2021/08/06	26	52.08	26	52.49	52.40	0	6,176	0.00%
2021/08/05	2	51.05	10	51.12	50.70	-8	6,140	-0.13%
2021/08/04	0	0.00	1	49.70	49.55	-1	6,171	-0.02%
2021/08/03	1	49.80	0	0.00	49.90	1	6,229	0.02%
2021/08/02	3	49.45	0	0.00	49.45	3	6,268	0.05%
2021/07/30	3	51.27	1	51.70	50.10	2	6,300	0.03%
2021/07/29	3	51.40	7	51.27	51.90	-4	6,386	-0.06%
2021/07/28	3	48.83	3	49.88	49.90	0	6,426	0.00%
2021/07/27	5	52.86	1	51.50	51.70	4	6,456	0.06%
2021/07/26	14	55.23	16	55.38	54.50	-2	6,436	-0.03%
2021/07/23	10	53.09	2	53.40	53.40	8	6,387	0.13%
2021/07/22	33	52.96	23	53.03	53.20	10	6,320	0.16%
2021/07/21	4	49.85	7	51.01	50.00	-3	6,182	-0.05%
2021/07/20	7	50.59	0	0.00	49.10	7	6,134	0.11%
2021/07/19	7	52.21	8	52.76	52.80	-1	6,092	-0.02%
2021/07/16	1	54.00	4	53.43	52.50	-3	6,108	-0.05%
2021/07/15	8	52.48	6	52.77	53.10	2	6,083	0.03%
2021/07/14	10	54.30	2	53.40	53.60	8	6,087	0.13%
2021/07/13	6	57.37	12	59.77	53.50	-6	5,965	-0.10%
2021/07/12	4	54.25	13	54.70	55.20	-9	5,552	-0.16%
2021/07/09	3	52.33	0	0.00	52.00	3	5,479	0.05%
2021/07/08	8	53.45	6	53.83	53.10	2	5,582	0.04%
2021/07/07	7	53.56	3	53.07	52.50	4	5,680	0.07%
2021/07/06	4	54.15	9	54.43	53.90	-5	5,744	-0.09%
2021/07/05	180	57.13	207	57.17	55.60	-27	6,053	-0.45%	大買/大賣/
2021/07/02	49	54.01	23	53.94	53.70	26	5,760	0.45%
2021/07/01	8	53.16	17	52.49	51.80	-9	5,710	-0.16%
2021/06/30	36	53.33	5	53.74	51.70	31	5,613	0.55%
2021/06/29	11	51.49	17	50.30	53.00	-6	5,216	-0.12%
2021/06/28	44	46.78	45	47.65	48.20	-1	4,931	-0.02%
2021/06/25	3	44.62	9	44.38	45.20	-6	4,869	-0.12%
2021/06/24	5	43.04	0	0.00	42.65	5	4,807	0.10%
2021/06/23	5	41.62	13	42.32	43.35	-8	4,998	-0.16%
2021/06/22	0	0.00	3	41.53	40.55	-3	5,121	-0.06%
2021/06/21	6	41.03	0	0.00	40.25	6	5,428	0.11%
2021/06/18	6	42.83	0	0.00	42.25	6	5,655	0.11%
2021/06/17	2	41.90	6	42.63	43.30	-4	6,157	-0.06%
2021/06/16	2	42.40	6	42.21	41.80	-4	6,504	-0.06%
2021/06/15	13	42.60	12	42.58	42.60	1	6,967	0.01%
2021/06/11	0	0.00	3	43.17	43.00	-3	7,247	-0.04%
2021/06/10	5	42.88	5	43.24	42.45	0	7,343	0.00%
2021/06/09	3	41.92	7	42.62	42.30	-4	7,583	-0.05%
2021/06/08	9	43.28	9	43.56	42.60	0	7,884	0.00%
2021/06/07	5	42.54	0	0.00	42.30	5	7,944	0.06%
2021/06/04	7	44.05	4	43.30	43.30	3	8,120	0.04%
2021/06/03	4	45.33	4	45.75	45.40	0	8,179	0.00%
2021/06/02	15	46.09	10	46.47	46.00	5	8,309	0.06%
2021/06/01	7	43.82	26	43.36	44.85	-19	8,976	-0.21%
2021/05/28	11	40.58	16	40.95	40.55	-5	9,482	-0.05%
2021/05/27	9	40.54	0	0.00	39.70	9	9,565	0.09%
2021/05/26	3	40.60	0	0.00	40.30	3	9,776	0.03%
2021/05/25	38	41.68	31	41.83	40.90	7	9,802	0.07%
2021/05/24	1	39.00	5	39.36	40.35	-4	9,804	-0.04%
2021/05/21	1	37.55	2	38.03	37.70	-1	9,889	-0.01%
2021/05/20	9	37.08	3	37.00	36.80	6	10,309	0.06%
2021/05/19	3	38.13	2	39.05	38.80	1	10,537	0.01%
2021/05/18	0	0.00	1	36.95	36.95	-1	10,627	-0.01%
2021/05/17	1	33.60	9	33.65	33.60	-8	10,660	-0.08%
2021/05/14	2	40.75	1	37.60	37.30	1	10,695	0.01%
2021/05/13	3	39.20	14	37.41	39.25	-11	11,093	-0.10%
2021/05/12	6	37.76	4	38.73	37.65	2	11,148	0.02%
2021/05/11	7	41.06	7	41.61	40.05	0	11,112	0.00%
2021/05/10	12	44.93	9	44.38	44.05	3	11,098	0.03%
2021/05/07	3	44.30	8	45.59	47.05	-5	11,149	-0.04%
2021/05/06	18	46.44	3	46.47	44.75	15	11,378	0.13%
2021/05/05	5	46.56	12	46.41	46.30	-7	11,324	-0.06%
2021/05/04	8	43.13	9	44.33	42.85	-1	11,257	-0.01%
2021/05/03	2	46.53	10	47.70	45.90	-8	11,200	-0.07%
2021/04/29	32	47.24	9	47.42	46.50	23	11,190	0.21%
2021/04/28	6	49.32	4	50.68	49.05	2	11,251	0.02%
2021/04/27	3	50.07	0	0.00	49.60	3	11,282	0.03%
2021/04/26	3	51.00	6	52.50	50.90	-3	11,428	-0.03%
2021/04/23	1	51.00	10	49.52	51.80	-9	11,440	-0.08%
2021/04/22	7	50.00	0	0.00	48.35	7	11,440	0.06%
2021/04/21	7	52.36	1	52.50	52.00	6	11,443	0.05%
2021/04/20	8	53.04	9	54.37	52.70	-1	11,510	-0.01%
2021/04/19	7	51.51	4	51.40	52.80	3	11,599	0.03%
2021/04/16	7	53.66	0	0.00	53.30	7	12,033	0.06%
2021/04/15	4	54.70	2	55.75	53.90	2	12,196	0.02%
2021/04/14	8	52.40	28	52.16	54.30	-20	12,283	-0.16%
2021/04/13	14	59.01	26	59.06	54.00	-12	12,165	-0.10%
2021/04/12	36	57.59	46	57.27	57.80	-10	12,098	-0.08%
2021/04/09	73	55.96	48	57.09	55.00	25	11,967	0.21%
2021/04/08	3	52.33	6	52.73	53.60	-3	11,780	-0.03%
2021/04/07	5	46.99	11	47.56	48.75	-6	11,697	-0.05%
2021/04/06	9	47.63	0	0.00	47.00	9	11,563	0.08%
2021/04/01	0	0.00	11	46.45	46.65	-11	11,490	-0.10%
2021/03/31	6	45.71	1	45.70	45.65	5	11,387	0.04%
2021/03/30	4	47.63	4	46.60	46.30	0	11,287	0.00%
2021/03/29	3	46.62	0	0.00	46.30	3	11,174	0.03%
2021/03/26	3	47.83	5	47.82	47.10	-2	11,115	-0.02%
2021/03/25	4	46.33	5	46.33	47.05	-1	10,893	-0.01%
2021/03/24	13	46.67	68	46.90	45.75	-55	10,731	-0.51%
2021/03/23	49	44.79	38	44.50	44.65	11	10,402	0.11%
2021/03/22	26	46.90	11	47.74	47.30	15	10,138	0.15%
2021/03/19	18	41.84	36	41.69	44.00	-18	9,616	-0.19%
2021/03/18	46	40.70	13	40.21	40.00	33	9,244	0.36%
2021/03/17	28	39.36	21	39.59	40.00	7	8,766	0.08%
2021/03/16	9	36.10	11	36.17	36.40	-2	8,468	-0.02%
2021/03/15	27	36.02	26	36.43	36.00	1	8,353	0.01%
2021/03/12	5	34.21	18	33.93	34.60	-13	8,105	-0.16%
2021/03/11	54	32.06	49	31.77	32.20	5	7,787	0.06%
2021/03/10	44	31.44	60	31.82	32.00	-16	7,704	-0.21%
2021/03/09	8	30.34	12	30.53	30.75	-4	7,531	-0.05%
2021/03/08	17	30.07	16	30.06	29.85	1	7,595	0.01%
2021/03/05	89	32.33	72	32.38	30.30	17	7,445	0.23%
2021/03/04	21	31.19	22	31.78	32.65	-1	6,603	-0.02%
2021/03/03	10	30.03	10	29.75	29.70	0	6,167	0.00%
2021/03/02	19	29.50	9	28.18	29.00	10	6,055	0.17%
2021/02/26	7	28.30	65	29.38	29.10	-58	5,976	-0.97%
2021/02/25	14	27.92	5	27.65	27.70	9	5,739	0.16%
2021/02/24	25	28.69	9	28.41	28.00	16	5,692	0.28%
2021/02/23	16	28.76	44	28.45	28.60	-28	5,610	-0.50%
2021/02/22	36	30.23	25	29.84	29.90	11	5,484	0.20%
2021/02/19	29	27.10	23	27.97	28.50	6	5,051	0.12%
2021/02/18	9	24.82	14	25.24	25.95	-5	4,792	-0.10%
2021/02/17	1	24.35	6	24.66	24.70	-5	4,662	-0.11%
2021/02/05	18	24.40	13	23.99	23.80	5	4,594	0.11%
2021/02/04	70	24.79	47	24.85	24.70	23	4,499	0.51%
2021/02/03	15	24.10	7	24.47	24.60	8	4,052	0.20%
2021/02/02	2	21.15	12	21.68	22.40	-10	3,927	-0.25%
2021/02/01	9	21.72	5	21.30	21.20	4	3,880	0.10%
2021/01/29	22	23.70	16	23.18	23.00	6	3,824	0.16%
2021/01/28	176	24.55	157	24.79	24.15	19	3,743	0.51%	大買/大賣/
2021/01/27	6	23.29	9	23.64	23.75	-3	3,454	-0.09%
2021/01/26	1	22.60	6	22.87	22.60	-5	3,390	-0.15%
2021/01/25	1	22.60	0	0.00	22.85	1	3,347	0.03%
2021/01/22	5	23.24	0	0.00	23.45	5	3,311	0.15%
2021/01/21	12	23.18	14	23.66	23.80	-2	3,261	-0.06%
2021/01/20	9	22.78	4	23.49	22.40	5	3,108	0.16%
2021/01/19	15	24.21	14	24.24	24.30	1	3,019	0.03%
2021/01/18	21	22.56	32	21.91	23.00	-11	2,828	-0.39%
2021/01/15	8	22.37	34	23.06	22.15	-26	2,825	-0.92%
2021/01/14	3	23.20	31	23.11	23.15	-28	2,767	-1.01%
2021/01/13	37	24.17	36	24.44	23.70	1	2,698	0.04%
2021/01/12	11	24.51	3	24.33	23.75	8	2,586	0.31%
2021/01/11	147	25.13	117	24.88	25.90	30	2,403	1.25%	大買/大賣/
2021/01/08	33	23.47	6	23.72	23.80	27	1,892	1.43%
2021/01/07	22	21.61	8	21.41	21.65	14	1,690	0.83%
2021/01/05	16	20.84	29	20.91	20.25	-13	1,476	-0.88%
2020/12/31	25	20.36	14	20.32	20.15	11	1,318	0.83%
2020/12/30	2	19.55	3	19.62	19.55	-1	1,064	-0.09%
2020/12/28	0	0.00	1	19.25	19.15	-1	1,015	-0.10%
2020/12/23	2	18.60	0	0.00	18.80	2	995	0.20%
2020/12/22	3	19.35	5	19.34	18.70	-2	1,008	-0.20%
2020/12/21	3	18.32	3	18.62	18.60	0	974	0.00%
2020/12/18	5	19.00	1	19.00	18.65	4	964	0.41%
2020/12/09	0	0.00	1	19.20	19.45	-1	1,086	-0.09%
2020/12/08	1	19.30	1	19.30	19.20	0	1,091	0.00%
2020/12/03	1	19.70	2	19.65	19.60	-1	1,091	-0.09%
2020/12/02	12	20.19	9	20.36	20.05	3	1,096	0.27%
2020/12/01	1	19.45	11	19.06	19.35	-10	962	-1.04%
2020/11/26	13	19.49	4	19.41	19.50	9	1,145	0.79%
2020/11/25	1	19.20	1	19.10	18.90	0	1,245	0.00%
2020/11/11	0	0.00	1	18.55	18.65	-1	2,126	-0.05%
2020/11/10	0	0.00	8	18.22	18.20	-8	2,163	-0.37%
2020/11/09	3	18.40	0	0.00	18.35	3	2,210	0.14%
2020/11/03	1	18.00	0	0.00	18.00	1	2,407	0.04%
2020/10/27	1	18.75	0	0.00	18.75	1	2,524	0.04%
2020/10/26	1	19.40	0	0.00	19.00	1	2,525	0.04%
2020/10/23	7	19.86	4	19.74	19.75	3	2,516	0.12%
2020/10/22	5	19.25	1	19.00	19.30	4	2,465	0.16%
2020/10/21	1	19.00	14	18.90	19.10	-13	2,462	-0.53%
2020/10/15	0	0.00	1	18.70	18.55	-1	2,903	-0.03%
2020/10/14	0	0.00	1	18.30	18.40	-1	2,936	-0.03%
2020/10/13	1	18.10	1	18.40	18.15	0	2,946	0.00%
2020/10/12	11	18.34	3	18.30	18.10	8	2,980	0.27%
2020/10/06	1	18.50	0	0.00	18.55	1	3,199	0.03%
2020/09/25	0	0.00	12	18.43	17.80	-12	3,508	-0.34%
2020/09/24	2	18.60	2	18.73	18.50	0	3,503	0.00%
2020/09/23	0	0.00	1	19.50	19.05	-1	3,504	-0.03%
2020/09/22	3	19.45	0	0.00	19.25	3	3,507	0.09%
2020/09/21	1	19.70	6	19.82	19.65	-5	3,505	-0.14%
2020/09/18	9	20.21	1	20.55	19.70	8	3,495	0.23%
2020/09/17	0	0.00	15	20.00	20.30	-15	3,408	-0.44%
2020/09/16	0	0.00	2	19.20	19.10	-2	3,369	-0.06%
2020/09/15	2	18.83	2	18.95	18.75	0	3,359	0.00%
2020/09/11	0	0.00	3	18.80	18.50	-3	3,366	-0.09%
2020/09/10	14	18.84	1	19.45	18.75	13	3,366	0.39%
2020/09/09	1	18.70	2	19.18	19.25	-1	3,433	-0.03%
2020/09/08	6	19.58	0	0.00	19.25	6	3,446	0.17%
2020/09/07	0	0.00	5	20.25	19.90	-5	3,435	-0.15%
2020/09/04	3	20.52	7	20.57	20.60	-4	3,416	-0.12%
2020/09/03	5	21.10	12	21.28	21.25	-7	3,396	-0.21%
2020/09/02	18	21.41	14	21.35	21.00	4	3,374	0.12%
2020/09/01	6	20.11	3	20.48	20.65	3	3,278	0.09%
2020/08/31	6	20.32	10	20.06	20.45	-4	3,376	-0.12%
2020/08/28	4	19.14	6	19.38	19.45	-2	3,241	-0.06%
2020/08/27	4	19.14	0	0.00	19.05	4	3,209	0.12%
2020/08/26	2	19.10	6	19.22	19.50	-4	3,200	-0.12%
2020/08/25	3	18.90	9	18.76	18.70	-6	3,153	-0.19%
2020/08/24	0	0.00	1	19.20	18.85	-1	3,133	-0.03%
2020/08/21	9	18.96	2	18.98	18.90	7	3,077	0.23%
2020/08/19	31	21.54	19	21.33	20.70	12	2,986	0.40%
2020/08/18	14	20.64	11	20.66	21.15	3	2,624	0.11%
2020/08/17	1	19.40	0	0.00	19.25	1	2,445	0.04%
2020/08/14	0	0.00	2	19.00	19.10	-2	2,428	-0.08%
2020/08/13	0	0.00	4	18.90	18.80	-4	2,389	-0.17%
2020/08/12	2	18.15	4	18.75	19.20	-2	2,342	-0.09%
2020/08/11	8	18.86	13	18.85	18.40	-5	2,284	-0.22%
2020/08/10	4	18.20	14	18.23	18.55	-10	2,181	-0.46%
2020/08/07	0	0.00	4	18.05	18.30	-4	2,169	-0.18%
2020/08/06	3	18.18	0	0.00	17.85	3	2,173	0.14%
2020/08/05	13	18.55	4	18.53	18.60	9	2,165	0.42%
2020/08/04	3	17.73	14	18.21	18.35	-11	2,099	-0.52%
2020/08/03	1	17.40	0	0.00	17.35	1	2,082	0.05%
2020/07/29	10	17.20	0	0.00	17.20	10	2,157	0.46%
2020/07/28	5	17.10	0	0.00	16.90	5	2,245	0.22%
2020/07/27	1	17.50	1	18.10	17.40	0	2,321	0.00%
2020/07/24	16	17.95	23	18.08	17.85	-7	2,338	-0.30%
2020/07/23	2	18.95	1	19.25	18.70	1	2,335	0.04%
2020/07/22	5	18.90	0	0.00	19.00	5	2,319	0.22%
2020/07/21	22	19.28	17	19.28	19.30	5	2,253	0.22%
2020/07/20	1	17.75	4	18.31	18.70	-3	1,918	-0.16%
2020/07/17	1	18.00	1	17.85	17.50	0	1,886	0.00%
2020/07/16	4	18.09	2	18.50	18.05	2	1,881	0.11%
2020/07/15	16	18.00	1	18.45	17.90	15	1,847	0.81%
2020/07/14	7	18.71	34	18.56	18.05	-27	1,850	-1.46%
2020/07/13	5	18.61	13	18.55	18.35	-8	1,729	-0.46%
2020/07/10	2	17.85	0	0.00	17.50	2	1,714	0.12%
2020/07/09	4	18.54	0	0.00	18.00	4	1,714	0.23%
2020/07/08	20	19.29	18	19.32	19.10	2	1,666	0.12%
2020/07/07	6	18.26	22	18.38	18.55	-16	1,508	-1.06%
2020/07/06	1	17.95	12	17.85	17.85	-11	1,452	-0.76%
2020/07/01	0	0.00	2	17.45	17.35	-2	1,428	-0.14%
2020/06/30	1	16.95	0	0.00	17.00	1	1,418	0.07%
2020/06/24	1	17.25	0	0.00	17.15	1	1,415	0.07%
2020/06/19	0	0.00	1	17.50	17.30	-1	1,437	-0.07%
2020/06/16	1	17.75	7	17.28	17.60	-6	1,434	-0.42%
2020/06/11	13	17.48	0	0.00	17.20	13	1,355	0.96%
2020/06/10	0	0.00	1	17.95	17.80	-1	1,352	-0.07%
2020/06/09	3	17.83	2	17.98	17.65	1	1,367	0.07%
2020/06/08	1	17.95	0	0.00	17.95	1	1,367	0.07%
2020/06/05	14	18.95	24	18.90	18.20	-10	1,342	-0.74%
2020/06/04	0	0.00	1	17.70	17.65	-1	1,217	-0.08%
2020/06/03	1	17.50	2	17.63	17.55	-1	1,224	-0.08%
2020/06/01	2	17.35	1	17.70	17.35	1	1,209	0.08%
2020/05/29	1	17.15	1	17.40	17.40	0	1,188	0.00%
2020/05/28	1	17.20	1	17.25	17.15	0	1,204	0.00%
2020/05/27	3	17.65	1	17.75	17.50	2	1,233	0.16%
2020/05/26	7	17.78	7	17.86	17.90	0	1,272	0.00%
2020/05/25	0	0.00	1	17.45	17.40	-1	1,259	-0.08%
2020/05/22	2	17.30	0	0.00	17.15	2	1,270	0.16%
2020/05/21	1	17.20	4	17.33	17.70	-3	1,289	-0.23%
2020/05/20	3	17.40	0	0.00	17.20	3	1,296	0.23%
2020/05/15	0	0.00	7	17.49	17.30	-7	1,520	-0.46%
2020/05/14	5	17.27	0	0.00	17.05	5	1,524	0.33%
2020/05/13	10	17.90	10	17.96	17.90	0	1,529	0.00%
2020/05/12	1	17.45	4	17.64	17.80	-3	1,566	-0.19%
2020/05/11	0	0.00	3	17.38	17.50	-3	1,629	-0.18%
2020/05/08	9	17.48	0	0.00	17.00	9	1,725	0.52%
2020/05/07	0	0.00	1	18.10	17.70	-1	1,863	-0.05%
2020/05/06	6	17.72	9	17.78	17.60	-3	1,875	-0.16%
2020/05/05	6	18.32	3	18.27	18.05	3	1,949	0.15%
2020/05/04	17	18.48	8	18.48	18.40	9	2,071	0.43%
2020/04/30	7	17.91	8	17.91	18.20	-1	2,029	-0.05%
2020/04/29	5	16.52	10	16.55	16.55	-5	1,954	-0.26%
2020/04/28	1	15.10	1	15.30	15.05	0	1,931	0.00%
2020/04/27	1	14.50	0	0.00	14.65	1	1,914	0.05%
2020/04/17	2	14.88	0	0.00	14.50	2	1,950	0.10%
2020/04/15	21	14.61	5	14.31	14.85	16	1,942	0.82%
2020/04/14	7	14.01	3	13.93	13.95	4	1,906	0.21%
2020/04/09	5	13.60	0	0.00	13.15	5	2,064	0.24%
2020/03/20	0	0.00	3	11.10	11.50	-3	2,232	-0.13%
2020/03/12	0	0.00	1	15.15	14.40	-1	2,128	-0.05%
2020/03/10	0	0.00	3	15.90	16.20	-3	2,083	-0.14%
2020/03/04	1	17.80	0	0.00	17.80	1	2,021	0.05%
2020/03/03	3	18.00	0	0.00	17.90	3	2,015	0.15%
2020/02/27	6	18.30	1	17.45	17.35	5	1,960	0.26%
2020/02/26	2	18.75	0	0.00	18.80	2	1,906	0.10%
2020/02/25	0	0.00	2	18.95	18.75	-2	1,885	-0.11%
2020/02/21	0	0.00	1	19.80	19.55	-1	1,839	-0.05%
2020/02/20	5	20.15	5	20.14	19.70	0	1,812	0.00%
2020/02/19	7	19.39	5	19.45	19.45	2	1,702	0.12%
2020/02/17	0	18.75	0	0.00	18.60	0	1,582	0.00%
2020/02/13	0	0.00	3	19.32	19.00	-3	1,531	-0.20%
2020/02/12	3	20.20	3	19.70	19.70	0	1,487	0.00%
2020/02/11	10	19.73	14	19.74	19.85	-4	1,418	-0.28%
2020/02/10	6	19.54	12	19.01	18.80	-6	1,343	-0.45%
2020/02/06	0	0.00	5	18.90	19.10	-5	1,151	-0.43%
2020/02/05	11	18.14	15	18.34	19.35	-4	1,052	-0.38%
2020/02/04	5	17.64	3	17.62	17.60	2	886	0.23%
2020/02/03	1	16.80	0	0.00	16.85	1	843	0.12%
2020/01/30	0	0.00	1	15.45	15.45	-1	819	-0.12%
2020/01/20	0	0.00	0	17.95	17.10	0	792	0.00%
2020/01/16	0	0.00	3	17.50	17.35	-3	784	-0.38%
2020/01/15	0	0.00	1	17.75	17.65	-1	777	-0.13%
2020/01/14	0	0.00	0	18.25	17.65	0	774	0.00%
2020/01/13	0	0.00	46	17.25	17.30	-46	743	-6.18%
2020/01/09	1	17.75	1	17.80	17.25	0	725	0.00%
2020/01/06	46	18.10	3	18.22	18.00	43	644	6.67%
2020/01/03	4	17.45	2	17.65	18.15	2	563	0.35%
2019/12/31	0	0.00	1	17.00	16.80	-1	406	-0.25%
2019/12/27	0	0.00	1	16.70	16.45	-1	343	-0.29%
2019/12/25	1	16.80	2	16.73	16.80	-1	303	-0.33%
2019/12/24	0	0.00	1	15.85	15.85	-1	248	-0.40%
2019/12/09	1	15.75	0	0.00	15.65	1	387	0.26%
2019/11/18	0	0.00	2	15.55	15.90	-2	397	-0.50%
2019/11/07	7	16.46	9	16.38	16.20	-2	394	-0.51%
2019/10/31	3	16.00	4	16.03	15.70	-1	364	-0.27%
2019/10/30	11	15.65	9	15.84	15.85	2	355	0.56%
2019/10/23	2	15.50	0	0.00	15.50	2	385	0.52%
2019/10/22	0	0.00	5	15.56	15.65	-5	384	-1.30%
2019/10/21	0	0.00	1	15.50	15.50	-1	379	-0.26%
2019/10/09	2	15.20	0	0.00	15.35	2	376	0.53%
2019/10/07	1	16.05	0	0.00	15.85	1	376	0.27%
2019/09/23	0	0.00	6	16.35	16.85	-6	365	-1.64%
2019/09/20	5	16.38	0	0.00	16.35	5	354	1.41%
2019/09/18	1	16.80	7	16.71	17.00	-6	326	-1.84%
2019/09/17	22	16.32	7	16.68	16.40	15	280	5.35%
2019/09/16	2	15.98	23	15.79	16.25	-21	241	-8.68%
2019/09/05	0	0.00	61	15.48	15.45	-61	241	-25.29%
2019/08/12	0	0.00	2	15.10	15.10	-2	233	-0.86%
2019/07/30	0	0.00	1	16.70	15.90	-1	234	-0.43%
2019/07/29	0	0.00	1	16.20	16.25	-1	231	-0.43%
2019/07/19	0	0.00	5	15.20	15.00	-5	223	-2.24%
2019/07/15	3	15.35	0	0.00	15.35	3	233	1.28%
2019/07/09	0	0.00	10	14.85	14.90	-10	252	-3.96%
2019/07/04	15	14.85	5	14.80	14.95	10	258	3.87%
2019/06/28	0	0.00	1	14.50	14.50	-1	268	-0.37%
2019/06/27	1	14.50	0	0.00	14.55	1	271	0.37%
2019/06/18	0	0.00	1	14.85	14.80	-1	293	-0.34%
2019/06/17	0	0.00	3	14.90	14.90	-3	297	-1.01%
2019/06/14	4	15.01	0	0.00	14.75	4	297	1.35%
2019/06/06	2	13.55	0	0.00	13.60	2	312	0.64%
2019/06/03	0	0.00	10	13.80	13.80	-10	329	-3.04%
2019/05/31	0	0.00	1	14.20	14.05	-1	333	-0.30%
2019/05/30	8	14.01	0	0.00	14.05	8	336	2.38%
2019/05/24	5	14.18	2	14.15	14.05	3	540	0.55%
2019/05/22	0	0.00	2	14.55	14.65	-2	611	-0.33%
2019/05/17	0	0.00	2	14.50	14.45	-2	623	-0.32%
2019/05/16	0	0.00	4	15.00	14.80	-4	632	-0.63%
2019/05/13	2	15.20	2	14.75	14.70	0	738	0.00%
2019/05/10	2	15.48	2	15.40	15.30	0	737	0.00%
2019/05/07	0	0.00	5	15.94	16.15	-5	738	-0.68%
2019/05/06	5	15.80	0	0.00	15.85	5	741	0.67%
2019/05/03	0	0.00	4	16.60	16.60	-4	737	-0.54%
2019/05/02	0	0.00	5	16.50	16.50	-5	741	-0.67%
2019/04/30	3	16.55	2	16.50	16.60	1	741	0.13%
2019/04/29	8	16.34	0	0.00	16.35	8	744	1.07%
2019/04/26	1	17.00	8	16.96	16.95	-7	741	-0.94%
2019/04/24	1	17.70	0	0.00	17.70	1	732	0.14%
2019/04/18	7	18.29	2	18.40	17.80	5	833	0.60%
2019/04/17	2	18.15	3	18.32	18.30	-1	838	-0.12%
2019/04/11	0	0.00	2	18.30	17.95	-2	894	-0.22%
2019/04/09	0	0.00	1	18.10	18.20	-1	901	-0.11%
2019/04/02	1	17.70	0	0.00	17.80	1	993	0.10%
2019/04/01	1	17.60	0	0.00	17.60	1	1,020	0.10%
2019/03/28	1	17.80	0	0.00	17.75	1	1,039	0.10%
2019/03/25	0	19.00	0	0.00	17.85	0	1,068	0.00%
2019/03/20	0	0.00	2	18.40	18.35	-2	1,115	-0.18%
2019/03/18	1	18.40	0	0.00	18.30	1	1,184	0.08%
2019/03/14	0	0.00	1	18.80	18.70	-1	1,208	-0.08%
2019/03/11	2	18.50	0	0.00	18.40	2	1,377	0.15%
2019/03/08	6	18.28	0	0.00	18.30	6	1,414	0.42%
2019/03/07	1	18.80	0	0.00	18.60	1	1,417	0.07%
2019/03/06	0	0.00	8	19.00	19.00	-8	1,420	-0.56%
2019/03/05	0	0.00	26	19.15	19.10	-26	1,430	-1.82%
2019/03/04	0	0.00	2	19.10	19.10	-2	1,439	-0.14%
2019/02/27	20	20.00	11	19.82	19.30	9	1,452	0.62%
2019/02/26	1	18.50	2	19.03	19.25	-1	1,396	-0.07%
2019/02/25	8	18.81	0	0.00	18.75	8	1,378	0.58%
2019/02/22	3	19.17	8	19.24	18.90	-5	1,445	-0.35%
2019/02/21	0	0.00	1	19.00	18.80	-1	1,391	-0.07%
2019/02/20	0	0.00	30	18.55	18.45	-30	1,403	-2.14%
2019/02/19	0	0.00	1	18.45	18.45	-1	1,433	-0.07%
2019/02/15	1	18.25	2	18.30	18.20	-1	1,442	-0.07%
2019/02/14	5	19.22	5	19.12	18.75	0	1,437	0.00%
2019/02/13	0	0.00	3	19.03	19.15	-3	1,376	-0.22%
2019/02/12	2	18.00	0	0.00	18.25	2	1,346	0.15%
2019/01/23	1	17.95	0	0.00	18.00	1	1,376	0.07%
2019/01/21	1	17.90	0	0.00	17.85	1	1,379	0.07%
2019/01/16	0	0.00	2	18.35	18.30	-2	1,385	-0.14%
2019/01/15	2	18.25	0	0.00	18.20	2	1,389	0.14%
2019/01/14	0	0.00	2	18.10	18.15	-2	1,396	-0.14%
2019/01/11	18	18.98	9	18.69	18.60	9	1,387	0.65%
2019/01/10	0	0.00	2	18.23	18.45	-2	1,309	-0.15%
2019/01/09	2	17.65	0	0.00	17.80	2	1,294	0.15%
2019/01/08	1	17.45	0	0.00	17.45	1	1,286	0.08%
2019/01/07	0	0.00	1	17.55	17.50	-1	1,279	-0.08%
2019/01/04	1	16.90	0	0.00	17.05	1	1,269	0.08%
2019/01/03	2	18.00	3	17.90	17.80	-1	1,271	-0.08%
2019/01/02	1	17.60	1	17.20	17.25	0	1,254	0.00%
2018/12/27	2	18.05	1	17.95	17.95	1	1,269	0.08%
2018/12/26	1	17.65	1	17.80	17.75	0	1,259	0.00%
2018/12/25	5	18.54	7	18.55	18.30	-2	1,235	-0.16%
2018/12/24	13	17.53	25	17.65	18.45	-12	1,170	-1.03%
2018/12/22	8	17.20	6	17.43	17.15	2	1,141	0.18%
2018/12/21	11	16.55	20	16.40	16.80	-9	1,128	-0.80%
2018/12/18	2	17.35	8	17.83	17.15	-6	1,106	-0.54%
2018/12/17	0	0.00	3	18.15	18.00	-3	1,093	-0.27%
2018/12/14	21	18.15	0	0.00	18.25	21	1,093	1.92%
2018/12/13	22	19.43	11	19.59	18.65	11	1,082	1.02%
2018/12/11	1	18.75	1	19.00	18.75	0	1,026	0.00%
2018/12/10	4	18.45	2	18.33	18.50	2	967	0.21%
2018/12/07	1	17.65	1	17.90	17.70	0	940	0.00%
2018/12/06	7	17.91	12	18.61	17.40	-5	929	-0.54%
2018/12/05	4	18.50	3	18.70	19.00	1	879	0.11%
2018/12/04	0	0.00	2	18.58	18.25	-2	799	-0.25%
2018/12/03	2	18.50	2	18.40	18.50	0	773	0.00%
2018/11/29	0	0.00	3	17.30	17.15	-3	727	-0.41%
2018/11/28	0	0.00	5	17.40	17.15	-5	716	-0.70%
2018/11/26	5	17.35	1	17.20	17.40	4	694	0.58%
2018/11/21	36	17.03	119	16.89	16.90	-83	567	-14.62%	大賣/
2018/11/20	1	16.10	1	16.60	16.60	0	496	0.00%
2018/11/19	60	16.20	2	16.30	16.45	58	485	11.95%
2018/11/16	3	16.00	1	16.30	15.90	2	465	0.43%
2018/11/15	0	0.00	1	15.20	15.40	-1	428	-0.23%
2018/11/14	0	0.00	2	14.85	14.90	-2	416	-0.48%
2018/11/12	4	14.68	0	0.00	14.65	4	408	0.98%
2018/11/09	0	0.00	2	14.65	14.55	-2	407	-0.49%
2018/11/08	2	14.70	0	0.00	14.70	2	408	0.49%
2018/11/07	0	0.00	4	14.48	14.55	-4	406	-0.98%
2018/11/06	1	14.95	0	0.00	14.10	1	443	0.23%
2018/11/02	5	15.10	3	15.13	14.90	2	456	0.44%
2018/11/01	2	14.75	1	14.15	14.75	1	456	0.22%
2018/10/31	0	0.00	1	13.85	14.00	-1	451	-0.22%
2018/10/30	1	13.40	5	13.40	13.30	-4	452	-0.88%
2018/10/29	7	13.46	0	0.00	13.45	7	457	1.53%
2018/10/22	1	16.05	4	16.11	16.10	-3	475	-0.63%
2018/10/18	0	0.00	2	15.55	15.50	-2	515	-0.39%
2018/10/17	0	0.00	1	15.90	15.55	-1	527	-0.19%
2018/10/16	2	15.45	0	0.00	15.45	2	538	0.37%
2018/10/15	2	15.20	1	15.10	15.25	1	548	0.18%
2018/10/12	0	0.00	1	14.65	15.00	-1	553	-0.18%
2018/10/11	3	14.85	0	0.00	14.85	3	562	0.53%
2018/10/02	0	0.00	42	19.10	19.05	-42	829	-5.06%
2018/10/01	3	19.20	0	0.00	19.10	3	839	0.36%
2018/09/28	13	19.08	0	0.00	18.95	13	860	1.51%
2018/09/26	28	18.99	0	0.00	19.00	28	887	3.16%
2018/09/25	7	18.86	0	0.00	18.85	7	972	0.72%
2018/09/21	27	19.04	0	0.00	18.95	27	1,017	2.65%
2018/09/14	5	19.15	0	0.00	19.60	5	1,107	0.45%
2018/09/10	5	18.85	10	18.90	18.70	-5	1,249	-0.40%
2018/09/07	0	0.00	16	20.10	19.65	-16	1,281	-1.25%
2018/09/04	17	20.51	0	0.00	20.65	17	1,780	0.95%
2018/08/28	19	20.79	2	20.75	20.65	17	2,399	0.71%
2018/08/27	61	20.43	12	20.64	20.75	49	2,412	2.03%
2018/08/23	11	20.30	11	20.33	20.35	0	2,436	0.00%
2018/08/22	0	0.00	2	20.25	20.35	-2	2,442	-0.08%
2018/08/21	0	0.00	2	20.10	20.30	-2	2,455	-0.08%
2018/08/20	2	20.10	0	0.00	20.00	2	2,474	0.08%
2018/08/16	3	19.37	7	20.26	20.35	-4	2,585	-0.15%
2018/08/14	5	20.05	5	19.90	20.55	0	2,599	0.00%
2018/08/13	2	20.15	0	0.00	19.80	2	2,603	0.08%
2018/08/06	1	22.80	0	0.00	22.70	1	2,598	0.04%
2018/08/03	3	23.15	0	0.00	22.85	3	2,611	0.11%
2018/08/02	0	0.00	3	22.75	22.90	-3	2,647	-0.11%
2018/08/01	12	22.81	13	22.73	22.95	-1	2,643	-0.04%
2018/07/30	11	22.30	5	22.15	22.35	6	2,678	0.22%
2018/07/26	10	23.11	5	23.07	22.95	5	2,660	0.19%
2018/07/25	9	23.02	19	23.31	23.30	-10	2,644	-0.38%
2018/07/24	2	22.70	3	23.10	22.80	-1	2,612	-0.04%
2018/07/23	11	22.70	0	0.00	22.80	11	2,611	0.42%
2018/07/20	8	23.06	0	0.00	22.95	8	2,622	0.31%
2018/07/19	3	23.60	0	0.00	23.40	3	2,622	0.11%
2018/07/18	1	23.50	0	0.00	23.50	1	2,671	0.04%
2018/07/17	9	24.15	1	24.15	23.85	8	2,673	0.30%
2018/07/16	10	24.69	0	0.00	24.40	10	2,658	0.38%
2018/07/13	24	24.70	21	25.07	25.40	3	2,611	0.11%
2018/07/12	14	23.75	7	23.80	23.95	7	2,461	0.28%
2018/07/11	7	22.86	0	0.00	22.80	7	2,417	0.29%
2018/07/10	11	23.08	2	23.05	23.20	9	2,413	0.37%
2018/07/09	1	22.70	1	23.30	22.70	0	2,417	0.00%
2018/07/06	6	22.63	1	22.50	22.80	5	2,416	0.21%
2018/07/05	2	23.95	5	23.58	23.15	-3	2,400	-0.12%
2018/07/04	0	0.00	2	24.65	24.15	-2	2,398	-0.08%
2018/07/03	14	25.58	36	25.89	24.50	-22	2,392	-0.92%
2018/07/02	3	25.15	11	25.34	24.70	-8	2,327	-0.34%
2018/06/28	1	24.30	1	24.55	24.15	0	2,342	0.00%
2018/06/27	8	24.68	3	24.92	24.80	5	2,361	0.21%
2018/06/26	1	23.20	0	0.00	24.80	1	2,336	0.04%
2018/06/25	4	24.04	0	0.00	23.80	4	2,321	0.17%
2018/06/22	11	24.26	13	24.38	24.25	-2	2,333	-0.09%
2018/06/21	5	25.22	18	25.16	24.90	-13	2,327	-0.56%
2018/06/20	19	24.26	4	24.76	24.50	15	2,319	0.65%
2018/06/19	18	25.89	34	25.55	25.30	-16	2,297	-0.70%
2018/06/15	1	27.40	1	27.90	27.00	0	2,283	0.00%
2018/06/14	8	28.05	6	28.13	27.20	2	2,265	0.09%
2018/06/13	22	28.37	25	28.98	27.85	-3	2,215	-0.14%
2018/06/12	41	28.83	35	29.22	29.50	6	2,090	0.29%
2018/06/11	33	28.12	22	27.80	27.50	11	1,835	0.60%
2018/06/08	29	26.35	10	26.45	27.35	19	1,631	1.16%
2018/06/07	21	24.57	40	24.64	24.90	-19	1,526	-1.24%
2018/06/06	1	23.40	1	23.80	23.55	0	1,485	0.00%
2018/06/01	0	0.00	15	23.30	23.30	-15	1,734	-0.86%
2018/05/30	1	22.70	1	23.00	22.90	0	1,795	0.00%
2018/05/29	2	23.55	0	0.00	23.10	2	1,795	0.11%
2018/05/28	1	23.20	1	23.60	23.45	0	1,796	0.00%
2018/05/25	0	0.00	8	24.61	23.65	-8	1,795	-0.45%
2018/05/24	2	22.85	5	23.17	23.45	-3	1,776	-0.17%
2018/05/23	1	21.90	2	22.18	22.25	-1	1,757	-0.06%
2018/05/22	2	22.33	1	22.90	22.25	1	1,763	0.06%
2018/05/21	6	22.20	17	22.41	22.35	-11	1,767	-0.62%
2018/05/17	10	21.85	0	0.00	21.90	10	1,858	0.54%
2018/05/16	1	22.00	0	0.00	22.05	1	1,887	0.05%
2018/05/15	1	22.20	0	0.00	22.05	1	1,903	0.05%
2018/05/14	0	0.00	2	22.48	22.80	-2	1,928	-0.10%
2018/05/11	1	22.70	37	22.33	22.00	-36	1,911	-1.88%
2018/05/10	32	21.98	32	22.32	22.30	0	1,953	0.00%
2018/05/09	20	21.70	2	21.80	21.55	18	1,924	0.94%
2018/05/08	10	21.60	42	21.44	21.30	-32	1,930	-1.66%
2018/05/07	38	21.24	32	21.53	21.60	6	1,943	0.31%
2018/05/04	5	20.32	4	20.68	20.30	1	1,988	0.05%
2018/05/03	6	20.38	0	0.00	20.30	6	2,101	0.29%
2018/05/02	40	20.66	0	0.00	20.60	40	2,105	1.90%
2018/04/30	0	0.00	1	20.90	20.55	-1	2,110	-0.05%
2018/04/27	2	20.10	1	20.20	20.30	1	2,114	0.05%
2018/04/26	4	20.74	11	19.97	20.30	-7	2,109	-0.33%
2018/04/25	1	20.25	1	20.55	20.60	0	2,089	0.00%
2018/04/24	17	20.89	0	0.00	20.20	17	2,084	0.82%
2018/04/23	12	23.05	2	22.85	22.35	10	2,038	0.49%
2018/04/20	1	23.30	2	23.58	23.45	-1	2,033	-0.05%
2018/04/18	2	23.65	2	23.70	23.30	0	2,036	0.00%
2018/04/17	0	0.00	6	23.71	23.75	-6	2,032	-0.30%
2018/04/13	0	0.00	3	23.65	23.35	-3	2,067	-0.15%
2018/04/12	3	23.32	0	0.00	23.20	3	2,081	0.14%
2018/04/11	0	0.00	4	23.93	23.50	-4	2,090	-0.19%
2018/04/10	2	23.60	5	23.59	23.60	-3	2,099	-0.14%
2018/04/09	1	22.90	9	23.23	23.30	-8	2,103	-0.38%
2018/04/03	11	23.25	4	23.43	23.10	7	2,107	0.33%
2018/04/02	11	24.09	4	24.04	23.80	7	2,099	0.33%
2018/03/31	9	24.88	5	25.00	24.30	4	2,112	0.19%
2018/03/30	0	0.00	6	24.06	24.60	-6	2,073	-0.29%
2018/03/29	3	23.60	1	24.10	23.50	2	2,055	0.10%
2018/03/28	8	23.86	1	23.80	23.70	7	2,051	0.34%
2018/03/27	0	0.00	7	24.17	24.40	-7	2,053	-0.34%
2018/03/26	3	23.15	4	23.43	23.45	-1	2,045	-0.05%
2018/03/23	2	22.88	1	23.05	23.10	1	2,039	0.05%
2018/03/22	20	24.22	3	24.53	23.70	17	2,039	0.83%
2018/03/21	4	24.45	40	24.23	24.45	-36	2,034	-1.77%
2018/03/20	12	23.84	2	23.68	23.55	10	2,007	0.50%
2018/03/19	7	24.29	9	24.62	24.20	-2	2,029	-0.10%
2018/03/16	6	24.94	6	24.97	24.55	0	2,030	0.00%
2018/03/15	16	25.14	2	25.25	25.15	14	2,021	0.69%
2018/03/14	52	25.83	54	25.95	25.50	-2	2,026	-0.10%
2018/03/13	11	24.56	4	24.74	24.85	7	1,925	0.36%
2018/03/12	7	24.19	10	24.42	24.65	-3	1,932	-0.16%
2018/03/09	24	25.36	35	25.12	25.00	-11	1,901	-0.58%
2018/03/08	3	23.85	8	23.85	23.85	-5	1,687	-0.30%
2018/03/07	8	21.75	3	21.97	21.70	5	1,676	0.30%
2018/03/06	45	22.20	196	22.32	22.15	-151	1,717	-8.79%	大賣/鉅額交易
2018/03/05	1	21.30	10	21.35	21.20	-9	1,689	-0.53%
2018/03/02	4	21.20	0	0.00	21.20	4	1,731	0.23%
2018/03/01	34	21.34	7	21.31	21.20	27	1,784	1.51%
2018/02/27	66	21.59	6	21.60	21.30	60	1,809	3.32%
2018/02/26	8	21.74	55	22.04	21.55	-47	1,850	-2.54%
2018/02/23	2	21.50	1	21.65	21.50	1	1,892	0.05%
2018/02/22	2	20.50	3	20.57	20.40	-1	2,041	-0.05%
2018/02/21	102	19.63	9	19.97	20.10	93	2,161	4.30%	大買/
2018/02/12	0	0.00	6	18.87	19.00	-6	2,518	-0.24%
2018/02/09	15	18.64	5	19.05	18.65	10	2,805	0.36%
2018/02/08	4	20.93	1	21.60	20.65	3	2,810	0.11%
2018/02/07	4	21.46	1	21.75	21.30	3	2,796	0.11%
2018/02/06	4	21.76	5	21.36	21.00	-1	2,803	-0.04%
2018/02/05	7	23.18	2	23.45	23.30	5	2,826	0.18%
2018/02/02	4	23.88	11	24.37	23.70	-7	2,854	-0.25%
2018/02/01	0	0.00	4	23.71	23.95	-4	2,890	-0.14%
2018/01/31	2	22.70	2	23.05	23.10	0	2,968	0.00%
2018/01/30	15	23.44	2	23.75	23.10	13	3,051	0.43%
2018/01/29	6	24.28	6	24.53	23.80	0	3,293	0.00%
2018/01/26	57	23.51	66	23.81	24.55	-9	3,259	-0.28%
2018/01/25	0	0.00	1	22.60	22.35	-1	3,209	-0.03%
2018/01/24	0	0.00	5	22.13	22.20	-5	3,306	-0.15%
2018/01/23	3	22.45	0	0.00	22.10	3	3,364	0.09%
2018/01/22	0	0.00	0	22.55	22.55	0	3,449	0.00%
2018/01/18	0	0.00	1	22.80	22.50	-1	3,871	-0.03%
2018/01/17	6	22.93	0	0.00	22.45	6	4,017	0.15%
2018/01/16	2	22.93	1	22.80	22.90	1	4,281	0.02%
2018/01/15	3	22.40	2	22.40	22.40	1	4,364	0.02%
2018/01/10	2	22.05	4	22.23	22.50	-2	4,988	-0.04%
2018/01/09	24	22.65	81	22.18	22.05	-57	5,172	-1.10%
2018/01/08	4	23.26	0	0.00	23.20	4	5,521	0.07%
2018/01/05	42	24.34	1	24.65	24.15	41	5,895	0.70%
2018/01/04	20	24.25	1	24.45	24.25	19	6,084	0.31%
2018/01/03	0	0.00	3	24.15	24.10	-3	6,109	-0.05%
2018/01/02	1	23.20	3	23.63	23.70	-2	6,114	-0.03%