精星 (8183)-凱基-東勢券商分點個股進出

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
41.30
漲跌
--
漲幅
0.00%
成交量
308張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間: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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/11	0	0.00	4	41.60	41.30	-4	729	-0.55%
2024/12/04	0	0.00	3	40.55	40.60	-3	737	-0.41%
2024/12/03	1	39.75	0	0.00	39.75	1	735	0.14%
2024/12/02	1	39.80	0	0.00	39.80	1	734	0.14%
2024/11/29	7	39.25	0	0.00	39.80	7	733	0.95%
2024/11/22	0.1	41.80	0	0.00	41.35	0.1	720	0.01%
2024/11/13	0	0.00	9	41.62	41.50	-9	686	-1.31%
2024/11/11	0	42.20	0	0.00	42.00	0	662	0.00%
2024/11/07	5	39.69	0	0.00	39.80	5	636	0.79%
2024/11/06	0	0.00	1	39.10	39.10	-1	635	-0.16%
2024/11/04	1	38.75	0	0.00	38.75	1	638	0.16%
2024/11/01	0	39.40	0	0.00	39.70	0	647	0.00%
2024/10/29	0	0.00	2	44.75	43.70	-2	595	-0.34%
2024/10/28	1	47.10	0	0.00	44.75	1	540	0.19%
2024/10/25	5	44.30	6	46.25	46.90	-1	477	-0.21%
2024/10/23	0	0.00	1	43.10	42.95	-1	391	-0.26%
2024/10/21	0.1	42.35	0	0.00	43.05	0.1	392	0.03%
2024/10/17	0.1	42.50	0	0.00	42.15	0.1	387	0.03%
2024/10/16	0.1	42.20	0	0.00	42.00	0.1	381	0.03%
2024/10/15	1	42.00	1	41.60	41.80	0	380	0.00%
2024/10/11	0	0.00	1	41.95	41.40	-1	374	-0.27%
2024/10/09	2	42.60	2	42.05	42.05	0	370	0.00%
2024/10/04	0.1	38.85	0	0.00	38.70	0.1	242	0.02%
2024/09/27	0.1	39.23	0	0.00	38.90	0.1	251	0.03%
2024/09/13	1	37.85	1	38.05	38.10	0	254	0.00%
2024/09/09	0.1	38.49	0	0.00	38.25	0.1	254	0.04%
2024/07/11	0	42.50	0	0.00	42.30	0	342	0.01%
2024/06/13	0.3	43.05	0	0.00	43.20	0.3	450	0.07%
2024/06/12	0.1	43.10	0	0.00	42.75	0.1	446	0.01%
2024/06/11	0.2	42.82	0	0.00	42.50	0.2	448	0.05%
2024/05/27	0	0.00	1	42.55	42.90	-1	458	-0.22%
2024/05/20	1	42.50	0	0.00	42.20	1	478	0.21%
2024/05/03	0	0.00	1	44.10	44.00	-1	482	-0.21%
2024/04/30	2	44.70	1	44.45	44.00	1	478	0.21%
2024/04/29	0	43.15	0	0.00	43.20	0	461	0.01%
2024/04/25	0.1	42.45	0	0.00	42.30	0.1	453	0.02%
2024/04/10	1	47.50	0	0.00	47.70	1	419	0.24%
2024/04/08	0	49.00	0	0.00	48.70	0	415	0.00%
2024/04/03	0	0.00	2	48.90	48.70	-2	416	-0.48%
2024/04/02	0	0.00	1	49.35	49.35	-1	418	-0.24%
2024/03/27	0.1	49.60	0	0.00	49.80	0.1	420	0.01%
2024/03/22	0	0.00	1	50.00	49.60	-1	422	-0.24%
2024/03/21	1	50.00	0	0.00	49.85	1	425	0.24%
2024/03/20	1.1	51.68	4	50.80	50.50	-2.9	420	-0.68%
2024/03/15	1	47.35	0	0.00	47.20	1	387	0.26%
2024/03/12	0.1	48.40	0	0.00	48.10	0.1	428	0.02%
2024/02/23	0.2	50.65	0	0.00	50.00	0.2	828	0.02%
2024/02/05	1	47.10	0	0.00	47.00	1	816	0.12%
2024/01/31	1	49.00	0	0.00	49.00	1	829	0.12%
2024/01/23	1	49.40	0	0.00	49.40	1	903	0.11%
2024/01/12	0	0.00	2	48.30	48.25	-2	986	-0.20%
2024/01/10	1	49.00	0	0.00	48.35	1	996	0.10%
2024/01/09	4	49.59	3	49.82	49.10	1	1,004	0.10%
2024/01/05	2	51.60	0	0.00	51.60	2	1,017	0.20%
2024/01/04	4	51.80	0	0.00	51.60	4	1,040	0.38%
2023/12/28	1	52.70	3	52.47	52.70	-2	1,046	-0.19%
2023/12/19	1	52.70	1	53.00	52.90	0	1,025	0.00%
2023/12/18	1	53.60	0	0.00	53.40	1	1,020	0.10%
2023/12/15	1	54.80	0	0.00	54.10	1	1,016	0.10%
2023/12/12	2	55.00	0	0.00	54.30	2	1,021	0.20%
2023/12/11	1	55.10	0	0.00	55.10	1	1,015	0.10%
2023/12/08	0.1	56.10	0	0.00	55.10	0.1	1,012	0.01%
2023/12/05	5	57.40	2	57.50	57.40	3	958	0.31%
2023/12/04	1	56.70	5	57.38	58.20	-4	895	-0.45%
2023/12/01	1	55.70	1	55.80	55.50	0	862	0.00%
2023/11/30	2	55.90	9	56.30	55.70	-7	862	-0.81%
2023/11/28	0	0.00	1	55.30	55.30	-1	902	-0.11%
2023/11/27	0	0.00	1	53.80	53.60	-1	880	-0.11%
2023/11/24	1	55.00	1	55.40	54.90	0	869	0.00%
2023/11/20	1	51.70	0	0.00	52.40	1	710	0.14%
2023/11/10	1	51.90	0	0.00	51.80	1	698	0.14%
2023/11/09	1	52.70	0	0.00	52.50	1	698	0.14%
2023/11/08	0	53.10	0	0.00	53.10	0	706	0.01%
2023/11/07	0.1	53.10	0	0.00	53.10	0.1	695	0.01%
2023/10/27	0	0.00	2	52.65	52.50	-2	655	-0.30%
2023/10/26	0.1	52.50	0	0.00	52.60	0.1	655	0.02%
2023/10/25	0.1	53.60	0	0.00	53.90	0.1	651	0.02%
2023/10/24	3	52.73	0	0.00	52.60	3	638	0.47%
2023/10/19	0.1	52.80	0	0.00	52.90	0.1	645	0.02%
2023/10/18	0	0.00	10	52.80	52.50	-10	648	-1.54%
2023/10/17	0	52.50	1	53.40	52.60	-1	640	-0.15%
2023/10/11	0	0.00	5	52.68	51.60	-5	609	-0.82%
2023/10/03	0	50.40	0	0.00	50.20	0	614	0.00%
2023/09/22	2	49.90	2	49.85	50.20	0	651	0.00%
2023/09/21	3	50.00	0	0.00	49.85	3	652	0.46%
2023/09/18	0	0.00	4	51.50	51.60	-4	640	-0.62%
2023/09/15	0	51.30	0	0.00	51.30	0	637	0.00%
2023/09/14	0	50.60	0	0.00	50.90	0	636	0.00%
2023/09/12	0	49.80	0	0.00	49.50	0	639	0.00%
2023/09/11	4	49.87	0	0.00	49.60	4	645	0.63%
2023/09/08	0	0.00	1	50.40	50.30	-1	651	-0.15%
2023/09/06	0.1	52.10	0	0.00	52.10	0.1	649	0.01%
2023/09/04	1	52.00	5	52.00	52.00	-4	606	-0.66%
2023/09/01	3	51.20	1	50.30	51.40	2	579	0.35%
2023/08/31	0	0.00	1	48.00	48.10	-1	534	-0.19%
2023/08/22	0	47.20	0	0.00	47.15	0	561	0.00%
2023/08/21	0	47.35	0	0.00	47.35	0	563	0.00%
2023/08/18	1	48.00	0	0.00	47.25	1	565	0.18%
2023/08/14	1	46.00	0	0.00	46.00	1	575	0.17%
2023/08/02	0.1	51.90	0	0.00	50.00	0.1	607	0.02%
2023/07/27	5	51.20	0	0.00	51.20	5	603	0.83%
2023/07/25	0	0.00	5	53.60	53.60	-5	592	-0.84%
2023/07/24	0	0.00	1	53.60	53.20	-1	570	-0.18%
2023/07/18	0	0.00	1	52.40	52.50	-1	599	-0.17%
2023/07/12	0	52.40	0	0.00	52.30	0	630	0.00%
2023/07/07	1	52.20	0	0.00	52.20	1	789	0.13%
2023/07/06	1.1	52.70	0	0.00	52.80	1.1	903	0.12%
2023/07/05	0	53.60	0.1	53.90	53.50	-0.1	978	-0.01%
2023/07/04	0.2	53.88	1	53.70	53.70	-0.8	979	-0.08%
2023/07/03	0.1	52.70	1	52.80	52.80	-1	963	-0.10%
2023/06/30	0	0.00	0	52.30	52.60	0	959	0.00%
2023/06/27	1	51.90	0	0.00	51.80	1	966	0.10%
2023/06/21	4.1	52.32	0	0.00	52.50	4.1	966	0.42%
2023/06/19	1	52.60	0	0.00	52.50	1	974	0.10%
2023/06/14	0.1	53.95	0	0.00	53.50	0.1	968	0.01%
2023/06/13	0.1	54.00	1	54.30	54.10	-1	967	-0.10%
2023/06/12	0	52.90	0	0.00	52.90	0	957	0.00%
2023/06/09	0	53.10	0	0.00	53.10	0	960	0.00%
2023/06/02	1	53.50	0	0.00	53.70	1	1,004	0.10%
2023/06/01	1.1	53.40	0	0.00	53.50	1.1	1,000	0.10%
2023/05/31	0	53.60	2	53.50	53.50	-2	1,005	-0.20%
2023/05/30	0.1	52.80	0	0.00	52.70	0.1	1,008	0.00%
2023/05/26	1	52.60	0	0.00	52.30	1	1,022	0.10%
2023/05/25	1	53.40	0	0.00	53.20	1	1,029	0.10%
2023/05/23	0	53.60	0	0.00	53.60	0	1,058	0.00%
2023/05/19	1.1	52.67	0	0.00	52.00	1.1	1,104	0.10%
2023/05/18	0.1	52.20	0	0.00	52.50	0.1	1,141	0.00%
2023/05/16	2	51.60	0	0.00	51.80	2	1,190	0.17%
2023/05/12	0.1	52.80	0	0.00	53.10	0.1	1,184	0.00%
2023/05/10	0	54.10	0	0.00	54.00	0	1,201	0.00%
2023/05/09	0	0.00	2	54.10	53.60	-2	1,205	-0.17%
2023/05/08	2	54.90	0	0.00	54.20	2	1,216	0.16%
2023/04/28	0	0.00	1	54.10	54.40	-1	1,299	-0.08%
2023/04/26	1	53.20	0	0.00	53.60	1	1,294	0.08%
2023/04/25	2	53.20	0	0.00	53.20	2	1,290	0.15%
2023/04/24	1	54.00	0	0.00	53.80	1	1,281	0.08%
2023/04/21	0.1	54.50	0	0.00	54.40	0.1	1,268	0.01%
2023/04/20	1	56.60	0	0.00	56.10	1	1,252	0.08%
2023/04/18	0.2	57.50	0	0.00	57.40	0.2	1,230	0.02%
2023/04/17	0.1	58.80	2	58.90	58.80	-1.9	1,212	-0.16%
2023/04/14	2	58.75	0	0.00	58.30	2	1,196	0.17%
2023/04/13	3	58.90	2	58.90	58.10	1	1,173	0.09%
2023/04/12	2	59.40	6	59.68	59.10	-4	1,133	-0.35%
2023/04/11	3	58.70	1	58.50	58.50	2	1,029	0.19%
2023/04/10	1	56.50	1	56.30	57.60	0	921	0.00%
2023/03/29	1	54.00	0	0.00	53.50	1	846	0.12%
2023/03/22	1	55.30	0	0.00	55.20	1	879	0.11%
2023/03/16	0	0.00	6	52.90	53.00	-6	975	-0.61%
2023/03/09	0	0.00	1	56.10	56.20	-1	1,093	-0.09%
2023/03/08	6	57.33	0	0.00	57.10	6	1,090	0.55%
2023/03/06	1	56.80	2	56.35	56.80	-1	1,120	-0.09%
2023/03/02	1	55.30	0	0.00	55.20	1	1,199	0.08%
2023/03/01	1	55.60	0	0.00	55.50	1	1,199	0.08%
2023/02/21	1	57.00	0	0.00	56.90	1	1,215	0.08%
2023/02/20	0	0.00	1	57.70	57.80	-1	1,216	-0.08%
2023/02/16	0	0.00	1	58.50	57.90	-1	1,202	-0.08%
2023/02/15	0	0.00	7	56.69	57.50	-7	1,201	-0.58%
2023/02/14	0	0.00	1	55.40	55.40	-1	1,178	-0.08%
2023/02/13	1	55.30	0	0.00	55.30	1	1,201	0.08%
2023/02/10	5	55.04	1	55.30	54.50	4	1,230	0.33%
2023/02/09	1	56.40	0	0.00	56.10	1	1,228	0.08%
2023/02/08	0	0.00	1	57.40	57.00	-1	1,232	-0.08%
2023/02/03	1	57.10	0	0.00	56.50	1	1,273	0.08%
2023/02/01	2	56.65	1	57.10	57.10	1	1,255	0.08%
2023/01/06	1	54.40	0	0.00	54.20	1	1,319	0.08%
2022/12/15	1	57.70	1	57.60	57.70	0	1,716	0.00%
2022/12/09	0	0.00	1	59.70	58.30	-1	1,755	-0.06%
2022/12/08	2	59.25	0	0.00	59.30	2	1,734	0.12%
2022/12/07	0	0.00	1	56.00	55.70	-1	1,692	-0.06%
2022/12/02	0	0.00	1	59.40	59.50	-1	1,695	-0.06%
2022/12/01	0	0.00	1	58.20	58.20	-1	1,696	-0.06%
2022/11/24	2	55.40	0	0.00	56.00	2	1,997	0.10%
2022/11/22	2	55.30	0	0.00	55.00	2	2,366	0.08%
2022/11/17	0	0.00	2	58.10	58.20	-2	2,659	-0.08%
2022/11/16	3	57.50	1	57.50	57.50	2	2,665	0.08%
2022/11/10	0	0.00	1	55.70	55.90	-1	2,761	-0.04%
2022/11/08	1	56.70	0	0.00	57.10	1	2,810	0.04%
2022/11/03	2	56.55	3	56.97	57.30	-1	2,935	-0.03%
2022/11/02	1	55.40	1	56.20	56.00	0	3,001	0.00%
2022/11/01	0	0.00	1	54.10	55.10	-1	3,006	-0.03%
2022/10/20	2	53.40	1	53.60	53.50	1	3,290	0.03%
2022/10/14	0	0.00	1	56.50	56.60	-1	3,414	-0.03%
2022/10/13	1	54.30	0	0.00	53.00	1	3,438	0.03%
2022/10/12	1	57.00	0	0.00	56.90	1	3,439	0.03%
2022/09/30	2	51.95	1	54.20	55.70	1	3,675	0.03%
2022/09/21	1	61.60	1	61.20	61.30	0	3,785	0.00%
2022/09/20	1	60.60	1	61.80	62.10	0	3,807	0.00%
2022/09/15	1	64.50	3	63.80	62.70	-2	3,874	-0.05%
2022/09/14	1	63.40	1	63.30	63.40	0	3,929	0.00%
2022/09/13	3	64.30	0	0.00	63.80	3	3,959	0.08%
2022/09/12	0	0.00	2	63.70	64.00	-2	4,009	-0.05%
2022/09/08	1	63.20	0	0.00	63.40	1	4,031	0.02%
2022/09/07	3	61.43	1	62.20	62.20	2	4,061	0.05%
2022/09/06	1	62.40	0	0.00	61.70	1	4,059	0.02%
2022/09/05	1	68.00	0	0.00	66.80	1	3,998	0.03%
2022/09/02	0	0.00	1	67.50	67.60	-1	3,988	-0.03%
2022/09/01	2	66.55	8	66.73	66.90	-6	4,277	-0.14%
2022/08/31	3	66.60	2	66.70	67.00	1	4,229	0.02%
2022/08/30	7	67.73	3	67.07	67.50	4	4,282	0.09%
2022/08/29	3	67.10	2	66.35	67.10	1	4,095	0.02%
2022/08/26	2	66.90	7	67.30	67.90	-5	4,048	-0.12%
2022/08/25	4	63.90	0	0.00	63.90	4	3,867	0.10%
2022/08/22	2	61.95	0	0.00	61.30	2	4,272	0.05%
2022/08/19	2	63.80	0	0.00	63.50	2	4,641	0.04%
2022/08/18	2	64.10	0	0.00	64.70	2	4,942	0.04%
2022/08/17	3	64.40	1	65.60	63.90	2	4,933	0.04%
2022/08/16	1	64.80	1	65.60	64.50	0	4,932	0.00%
2022/08/15	1	65.10	0	0.00	65.10	1	4,910	0.02%
2022/08/10	0	0.00	1	63.70	63.40	-1	4,972	-0.02%
2022/08/09	1	60.70	2	60.70	61.70	-1	4,930	-0.02%
2022/08/08	2	58.30	0	0.00	58.50	2	4,971	0.04%
2022/08/05	1	59.40	4	58.83	59.40	-3	4,972	-0.06%
2022/08/04	4	57.48	1	57.70	57.60	3	5,022	0.06%
2022/08/03	1	57.80	1	56.30	56.70	0	5,094	0.00%
2022/08/02	0	0.00	1	58.30	58.00	-1	5,094	-0.02%
2022/07/28	1	63.60	0	0.00	63.30	1	5,134	0.02%
2022/07/26	1	67.40	1	64.80	64.60	0	5,189	0.00%
2022/07/22	2	66.60	3	66.30	64.50	-1	5,287	-0.02%
2022/07/21	1	64.90	1	65.80	65.70	0	5,437	0.00%
2022/07/20	2	65.65	1	65.20	64.30	1	5,612	0.02%
2022/07/18	0	0.00	3	64.70	65.30	-3	5,798	-0.05%
2022/07/15	4	64.33	1	64.70	64.80	3	6,115	0.05%
2022/07/14	0	0.00	1	61.90	62.50	-1	6,175	-0.02%
2022/07/13	1	61.30	0	0.00	60.30	1	6,449	0.02%
2022/07/12	0	0.00	1	61.60	59.80	-1	6,687	-0.01%
2022/07/11	4	61.73	3	62.50	62.00	1	6,828	0.01%
2022/07/08	3	61.77	3	62.00	61.60	0	7,490	0.00%
2022/07/07	2	60.75	0	0.00	60.70	2	8,395	0.02%
2022/07/01	0	0.00	2	59.00	54.00	-2	9,539	-0.02%
2022/06/29	0	0.00	3	61.00	61.40	-3	9,548	-0.03%
2022/06/27	1	61.20	1	61.90	62.20	0	9,604	0.00%
2022/06/24	1	60.50	1	59.50	58.70	0	9,838	0.00%
2022/06/21	0	0.00	2	61.60	63.80	-2	9,996	-0.02%
2022/06/16	2	65.00	2	66.05	64.50	0	9,867	0.00%
2022/06/15	3	66.70	2	66.10	65.90	1	9,815	0.01%
2022/06/10	1	69.20	1	68.10	68.60	0	9,675	0.00%
2022/06/09	0	0.00	2	66.80	67.50	-2	9,317	-0.02%
2022/06/08	0	0.00	3	67.50	66.90	-3	9,253	-0.03%
2022/06/07	3	66.17	1	65.60	66.60	2	9,139	0.02%
2022/06/06	0	0.00	1	65.10	65.00	-1	9,048	-0.01%
2022/06/02	1	64.10	7	64.21	63.90	-6	9,019	-0.07%
2022/06/01	3	67.23	1	67.30	65.80	2	8,956	0.02%
2022/05/31	1	66.30	4	65.70	66.00	-3	8,845	-0.03%
2022/05/30	6	66.22	8	67.03	67.10	-2	8,775	-0.02%
2022/05/27	11	65.27	0	0.00	65.60	11	8,519	0.13%
2022/05/26	2	64.55	3	61.27	62.40	-1	8,117	-0.01%
2022/05/25	0	0.00	1	58.00	59.80	-1	7,760	-0.01%
2022/05/24	2	58.45	1	59.70	57.10	1	7,742	0.01%
2022/05/23	2	59.20	0	0.00	59.00	2	7,744	0.03%
2022/05/20	0	0.00	8	59.85	59.30	-8	7,865	-0.10%
2022/05/18	1	59.00	1	59.00	59.00	0	7,786	0.00%
2022/05/17	0	0.00	2	57.00	57.80	-2	7,683	-0.03%
2022/05/16	6	57.03	1	56.20	57.00	5	7,643	0.07%
2022/05/13	2	53.65	0	0.00	53.70	2	7,512	0.03%
2022/05/12	1	53.00	0	0.00	52.70	1	7,495	0.01%
2022/05/11	1	56.70	1	55.70	55.00	0	7,419	0.00%
2022/05/10	8	55.99	2	56.45	56.50	6	7,340	0.08%
2022/05/09	4	59.25	3	60.27	57.30	1	7,300	0.01%
2022/05/06	1	61.70	0	0.00	61.60	1	7,191	0.01%
2022/05/03	1	61.70	2	61.60	61.70	-1	7,054	-0.01%
2022/04/29	1	62.90	0	0.00	62.40	1	7,021	0.01%
2022/04/27	2	63.50	0	0.00	62.70	2	6,875	0.03%
2022/04/26	1	65.00	1	65.00	68.00	0	6,673	0.00%
2022/04/25	0	0.00	1	65.20	63.60	-1	6,488	-0.02%
2022/04/21	1	73.70	4	73.15	71.50	-3	6,297	-0.05%
2022/04/20	1	69.90	1	69.40	69.70	0	5,970	0.00%
2022/04/19	4	70.93	2	70.75	69.20	2	5,891	0.03%
2022/04/18	3	69.53	4	68.13	67.40	-1	5,820	-0.02%
2022/04/15	2	74.20	1	74.20	74.00	1	5,625	0.02%
2022/04/14	1	74.60	0	0.00	75.50	1	5,488	0.02%
2022/04/13	24	74.52	4	74.45	73.60	20	4,810	0.42%
2022/04/12	1	70.10	56	71.53	73.20	-55	3,814	-1.44%
2022/04/08	0	0.00	7	66.47	66.50	-7	3,033	-0.23%
2022/04/06	1	63.20	1	63.30	64.00	0	2,757	0.00%
2022/03/30	0	0.00	1	62.00	62.20	-1	3,560	-0.03%
2022/03/29	2	63.65	7	64.63	62.30	-5	3,528	-0.14%
2022/03/28	6	59.93	29	60.95	63.20	-23	3,308	-0.70%
2022/03/25	6	58.72	6	59.52	59.20	0	3,167	0.00%
2022/03/24	12	58.63	12	59.53	59.70	0	3,156	0.00%
2022/03/23	0	0.00	1	57.70	57.20	-1	3,127	-0.03%
2022/03/22	3	56.00	3	56.60	56.60	0	3,194	0.00%
2022/03/10	4	54.90	4	55.15	54.80	0	4,180	0.00%
2022/03/09	10	53.30	0	0.00	53.50	10	4,394	0.23%
2022/03/07	3	54.23	2	54.30	53.90	1	5,661	0.02%
2022/03/04	2	55.90	2	56.90	57.10	0	5,817	0.00%
2022/03/03	2	58.10	2	57.40	56.50	0	6,041	0.00%
2022/03/02	0	0.00	10	55.90	55.90	-10	6,549	-0.15%
2022/03/01	3	56.43	0	0.00	56.10	3	6,711	0.04%
2022/02/25	4	55.35	5	55.68	55.20	-1	7,142	-0.01%
2022/02/23	1	57.60	2	57.75	57.80	-1	8,417	-0.01%
2022/02/22	8	58.13	17	59.42	57.80	-9	8,484	-0.11%
2022/02/21	15	56.90	0	0.00	56.80	15	8,570	0.18%
2022/02/17	3	55.17	6	55.95	55.30	-3	9,146	-0.03%
2022/02/15	1	54.70	0	0.00	54.10	1	9,226	0.01%
2022/02/14	1	54.80	1	54.40	54.00	0	9,233	0.00%
2022/02/11	1	56.20	0	0.00	56.20	1	9,242	0.01%
2022/02/10	3	57.87	0	0.00	56.70	3	9,265	0.03%
2022/02/09	1	57.30	1	57.90	57.90	0	9,275	0.00%
2022/02/07	1	54.60	1	55.70	55.20	0	9,302	0.00%
2022/01/25	1	54.00	1	55.30	53.20	0	9,462	0.00%
2022/01/24	1	54.90	0	0.00	55.90	1	9,534	0.01%
2022/01/21	1	55.50	2	55.10	54.40	-1	9,649	-0.01%
2022/01/20	1	57.60	1	57.00	57.00	0	9,886	0.00%
2022/01/19	1	57.50	2	57.35	57.30	-1	9,961	-0.01%
2022/01/18	2	58.35	12	58.84	58.10	-10	9,997	-0.10%
2022/01/17	1	56.00	1	57.00	57.80	0	10,002	0.00%
2022/01/14	10	56.60	1	56.00	56.00	9	9,985	0.09%
2022/01/13	0	0.00	1	59.60	59.30	-1	9,945	-0.01%
2022/01/12	4	61.53	2	60.25	60.10	2	9,908	0.02%
2022/01/11	20	63.33	20	63.55	62.10	0	9,860	0.00%
2022/01/07	1	58.80	0	0.00	58.20	1	9,535	0.01%
2022/01/06	1	60.20	1	61.00	60.80	0	9,486	0.00%
2022/01/05	2	60.55	17	61.09	60.70	-15	9,463	-0.16%
2022/01/04	6	61.95	5	61.94	61.10	1	9,427	0.01%
2022/01/03	4	61.95	1	62.20	61.00	3	9,315	0.03%
2021/12/30	2	63.55	1	64.20	63.10	1	9,230	0.01%
2021/12/29	4	63.75	0	0.00	63.80	4	9,202	0.04%
2021/12/28	6	65.17	1	66.90	64.30	5	9,157	0.05%
2021/12/27	18	67.57	8	65.59	65.30	10	9,033	0.11%
2021/12/24	18	68.19	28	68.97	70.90	-10	8,684	-0.12%
2021/12/23	1	64.10	0	0.00	64.50	1	8,269	0.01%
2021/12/22	4	63.80	1	63.80	63.50	3	8,247	0.04%
2021/12/21	2	62.30	3	63.50	63.00	-1	8,198	-0.01%
2021/12/20	3	63.00	3	63.70	63.00	0	8,163	0.00%
2021/12/17	3	63.70	1	63.50	63.10	2	8,136	0.02%
2021/12/16	9	65.96	3	66.50	65.30	6	8,079	0.07%
2021/12/15	6	65.92	8	66.70	65.70	-2	8,003	-0.02%
2021/12/14	0	0.00	1	65.20	63.30	-1	7,806	-0.01%
2021/12/13	3	66.07	7	65.83	65.60	-4	7,737	-0.05%
2021/12/10	5	67.16	6	67.40	67.50	-1	7,674	-0.01%
2021/12/09	8	68.13	3	69.97	66.90	5	7,595	0.07%
2021/12/08	4	68.95	0	0.00	67.50	4	7,499	0.05%
2021/12/07	16	69.98	4	69.80	69.00	12	7,420	0.16%
2021/12/06	12	70.01	5	71.02	72.20	7	7,241	0.10%
2021/12/03	34	68.62	32	69.68	69.70	2	7,093	0.03%
2021/12/02	36	70.33	15	70.82	69.40	21	6,885	0.30%
2021/12/01	8	66.70	44	68.55	68.70	-36	6,133	-0.59%
2021/11/30	9	63.06	10	62.85	62.50	-1	5,616	-0.02%
2021/11/29	4	61.30	4	61.15	61.00	0	5,450	0.00%
2021/11/26	51	66.22	11	66.73	64.50	40	5,219	0.77%
2021/11/25	8	63.90	13	64.65	63.50	-5	4,685	-0.11%
2021/11/24	19	63.81	39	63.39	64.40	-20	4,526	-0.44%
2021/11/23	25	63.84	23	63.98	63.60	2	4,102	0.05%
2021/11/22	0	0.00	14	59.75	60.90	-14	3,228	-0.43%
2021/11/19	5	54.18	3	55.03	55.40	2	2,843	0.07%
2021/11/18	2	55.35	2	55.90	54.60	0	2,760	0.00%
2021/11/17	6	54.63	3	55.67	54.60	3	2,557	0.12%
2021/11/16	3	52.50	34	54.24	53.30	-31	2,341	-1.32%
2021/11/15	0	0.00	2	50.45	50.90	-2	2,004	-0.10%
2021/11/09	0	0.00	1	47.60	46.00	-1	2,018	-0.05%
2021/11/08	0	0.00	3	46.80	46.10	-3	2,002	-0.15%
2021/11/05	10	46.99	0	0.00	46.65	10	2,043	0.49%
2021/11/03	0	0.00	6	47.70	47.30	-6	2,143	-0.28%
2021/11/02	2	51.25	0	0.00	49.00	2	2,193	0.09%
2021/11/01	0	0.00	3	50.33	51.50	-3	2,116	-0.14%
2021/10/29	7	49.86	3	50.02	49.95	4	2,034	0.20%
2021/10/28	2	49.40	14	48.17	48.50	-12	1,901	-0.63%
2021/10/27	0	0.00	3	46.17	47.05	-3	1,658	-0.18%
2021/10/26	0	0.00	1	44.00	42.80	-1	1,606	-0.06%
2021/10/25	0	0.00	11	41.95	42.25	-11	1,633	-0.67%
2021/10/21	2	41.00	5	41.35	41.05	-3	1,746	-0.17%
2021/10/20	6	40.72	0	0.00	40.55	6	1,879	0.32%
2021/10/19	0	0.00	5	40.65	40.80	-5	1,998	-0.25%
2021/10/18	6	39.52	6	39.19	39.35	0	2,169	0.00%
2021/10/13	1	38.05	1	39.00	37.95	0	2,460	0.00%
2021/10/01	5	38.18	2	37.80	37.80	3	3,540	0.08%
2021/09/29	2	40.13	1	39.00	39.15	1	3,749	0.03%
2021/09/27	2	42.25	0	0.00	42.05	2	4,328	0.05%
2021/09/24	0	0.00	10	42.42	42.40	-10	4,507	-0.22%
2021/09/22	0	0.00	3	41.85	41.55	-3	5,392	-0.06%
2021/09/15	1	43.00	1	42.45	42.50	0	5,764	0.00%
2021/09/14	1	43.30	1	42.70	42.70	0	5,808	0.00%
2021/09/13	4	43.68	0	0.00	43.60	4	5,814	0.07%
2021/09/10	3	44.30	1	44.50	44.10	2	5,819	0.03%
2021/09/06	2	41.50	3	42.38	41.60	-1	5,814	-0.02%
2021/09/03	1	43.85	0	0.00	42.90	1	5,824	0.02%
2021/09/02	22	44.56	10	43.60	43.50	12	5,836	0.21%
2021/08/30	0	0.00	3	43.60	43.60	-3	5,906	-0.05%
2021/08/27	1	45.00	0	0.00	44.30	1	5,937	0.02%
2021/08/26	0	0.00	4	45.41	45.60	-4	5,970	-0.07%
2021/08/25	0	0.00	1	45.50	45.15	-1	6,121	-0.02%
2021/08/24	2	45.15	0	0.00	44.25	2	6,162	0.03%
2021/08/23	1	44.50	1	45.30	45.70	0	6,180	0.00%
2021/08/18	1	40.45	0	0.00	44.40	1	6,187	0.02%
2021/08/16	19	43.88	11	43.49	43.40	8	6,256	0.13%
2021/08/13	3	47.65	0	0.00	46.50	3	6,219	0.05%
2021/08/11	19	48.37	2	47.80	47.95	17	6,256	0.27%
2021/08/09	8	52.68	11	52.25	50.80	-3	6,225	-0.05%
2021/08/06	15	52.81	5	52.60	52.40	10	6,176	0.16%
2021/08/05	7	51.44	10	51.36	50.70	-3	6,140	-0.05%
2021/08/04	0	0.00	1	50.30	49.55	-1	6,171	-0.02%
2021/08/03	1	50.00	0	0.00	49.90	1	6,229	0.02%
2021/08/02	2	49.50	2	49.45	49.45	0	6,268	0.00%
2021/07/29	2	52.30	2	51.50	51.90	0	6,386	0.00%
2021/07/28	10	48.31	0	0.00	49.90	10	6,426	0.16%
2021/07/27	5	51.60	2	53.70	51.70	3	6,456	0.05%
2021/07/26	13	54.52	3	54.47	54.50	10	6,436	0.16%
2021/07/23	6	53.55	6	53.85	53.40	0	6,387	0.00%
2021/07/22	4	52.65	13	52.64	53.20	-9	6,320	-0.14%
2021/07/21	2	49.78	1	50.90	50.00	1	6,182	0.02%
2021/07/20	19	50.55	10	49.71	49.10	9	6,134	0.15%
2021/07/19	5	52.98	2	52.90	52.80	3	6,092	0.05%
2021/07/16	3	53.00	1	52.70	52.50	2	6,108	0.03%
2021/07/15	12	52.61	10	52.24	53.10	2	6,083	0.03%
2021/07/14	12	53.87	10	54.55	53.60	2	6,087	0.03%
2021/07/13	78	57.97	80	59.04	53.50	-2	5,965	-0.03%
2021/07/12	10	54.55	25	54.80	55.20	-15	5,552	-0.27%
2021/07/09	2	53.05	2	53.65	52.00	0	5,479	0.00%
2021/07/08	11	53.10	14	54.01	53.10	-3	5,582	-0.05%
2021/07/07	7	53.50	6	53.57	52.50	1	5,680	0.02%
2021/07/06	1	53.40	1	53.50	53.90	0	5,744	0.00%
2021/07/05	21	55.28	48	56.36	55.60	-27	6,053	-0.45%
2021/07/02	4	53.13	9	53.41	53.70	-5	5,760	-0.09%
2021/07/01	4	52.98	6	52.43	51.80	-2	5,710	-0.04%
2021/06/30	65	54.43	16	52.77	51.70	49	5,613	0.87%
2021/06/29	11	50.05	116	52.08	53.00	-105	5,216	-2.01%	大賣/鉅額交易
2021/06/28	3	48.55	2	45.15	48.20	1	4,931	0.02%
2021/06/25	4	45.70	0	0.00	45.20	4	4,869	0.08%
2021/06/21	0	0.00	4	40.70	40.25	-4	5,428	-0.07%
2021/06/16	5	42.60	0	0.00	41.80	5	6,504	0.08%
2021/06/15	3	42.78	1	42.60	42.60	2	6,967	0.03%
2021/06/11	2	43.90	1	43.00	43.00	1	7,247	0.01%
2021/06/08	1	42.65	0	0.00	42.60	1	7,884	0.01%
2021/06/03	0	0.00	13	46.02	45.40	-13	8,179	-0.16%
2021/06/02	13	45.57	1	45.05	46.00	12	8,309	0.14%
2021/06/01	1	43.30	10	44.57	44.85	-9	8,976	-0.10%
2021/05/27	2	40.20	0	0.00	39.70	2	9,565	0.02%
2021/05/25	1	40.35	1	41.15	40.90	0	9,802	0.00%
2021/05/24	2	39.38	3	39.33	40.35	-1	9,804	-0.01%
2021/05/20	0	0.00	2	36.93	36.80	-2	10,309	-0.02%
2021/05/18	0	0.00	3	36.95	36.95	-3	10,627	-0.03%
2021/05/17	3	34.00	1	34.35	33.60	2	10,660	0.02%
2021/05/14	1	37.55	0	0.00	37.30	1	10,695	0.01%
2021/05/13	8	39.20	3	37.80	39.25	5	11,093	0.05%
2021/05/12	0	0.00	2	37.00	37.65	-2	11,148	-0.02%
2021/05/11	1	41.55	2	41.63	40.05	-1	11,112	-0.01%
2021/05/10	2	45.65	0	0.00	44.05	2	11,098	0.02%
2021/05/07	5	44.92	5	45.96	47.05	0	11,149	0.00%
2021/05/06	10	47.16	4	46.69	44.75	6	11,378	0.05%
2021/05/05	1	46.05	20	44.52	46.30	-19	11,324	-0.17%
2021/05/03	11	48.09	18	48.57	45.90	-7	11,200	-0.06%
2021/04/29	2	47.00	6	47.56	46.50	-4	11,190	-0.04%
2021/04/28	5	51.20	18	49.82	49.05	-13	11,251	-0.12%
2021/04/27	9	49.83	1	50.10	49.60	8	11,282	0.07%
2021/04/26	5	51.28	3	51.37	50.90	2	11,428	0.02%
2021/04/23	16	50.78	27	50.38	51.80	-11	11,440	-0.10%
2021/04/22	4	51.28	16	51.00	48.35	-12	11,440	-0.10%
2021/04/21	8	52.48	0	0.00	52.00	8	11,443	0.07%
2021/04/20	7	53.14	3	54.13	52.70	4	11,510	0.03%
2021/04/19	2	52.65	1	52.60	52.80	1	11,599	0.01%
2021/04/16	10	53.84	0	0.00	53.30	10	12,033	0.08%
2021/04/15	13	54.65	8	56.19	53.90	5	12,196	0.04%
2021/04/14	16	52.41	10	53.54	54.30	6	12,283	0.05%
2021/04/13	19	57.03	3	57.43	54.00	16	12,165	0.13%
2021/04/12	15	56.36	25	57.35	57.80	-10	12,098	-0.08%
2021/04/09	83	56.29	102	56.53	55.00	-19	11,967	-0.16%	大賣/
2021/04/08	0	0.00	156	53.13	53.60	-156	11,780	-1.32%	大賣/鉅額交易
2021/04/07	33	48.47	20	48.13	48.75	13	11,697	0.11%
2021/04/06	6	47.34	4	48.28	47.00	2	11,563	0.02%
2021/04/01	11	45.77	0	0.00	46.65	11	11,490	0.10%
2021/03/31	1	45.50	0	0.00	45.65	1	11,387	0.01%
2021/03/30	2	47.48	1	48.10	46.30	1	11,287	0.01%
2021/03/29	10	46.31	1	46.25	46.30	9	11,174	0.08%
2021/03/26	17	47.64	5	48.28	47.10	12	11,115	0.11%
2021/03/24	12	46.34	21	47.08	45.75	-9	10,731	-0.08%
2021/03/23	6	44.29	5	45.25	44.65	1	10,402	0.01%
2021/03/22	11	46.86	3	47.23	47.30	8	10,138	0.08%
2021/03/19	11	43.28	16	43.35	44.00	-5	9,616	-0.05%
2021/03/18	4	40.11	2	40.55	40.00	2	9,244	0.02%
2021/03/17	0	0.00	4	38.89	40.00	-4	8,766	-0.05%
2021/03/16	5	35.72	0	0.00	36.40	5	8,468	0.06%
2021/03/15	1	36.45	0	0.00	36.00	1	8,353	0.01%
2021/03/12	2	33.95	11	34.20	34.60	-9	8,105	-0.11%
2021/03/11	3	31.92	0	0.00	32.20	3	7,787	0.04%
2021/03/10	6	31.90	4	31.36	32.00	2	7,704	0.03%
2021/03/09	1	30.40	1	30.80	30.75	0	7,531	0.00%
2021/03/08	8	29.96	2	29.65	29.85	6	7,595	0.08%
2021/03/05	17	32.76	12	32.68	30.30	5	7,445	0.07%
2021/03/04	11	31.74	12	31.74	32.65	-1	6,603	-0.02%
2021/03/03	0	0.00	1	30.20	29.70	-1	6,167	-0.02%
2021/03/02	0	0.00	25	28.65	29.00	-25	6,055	-0.41%
2021/02/26	3	29.60	10	29.40	29.10	-7	5,976	-0.12%
2021/02/24	7	28.83	6	28.68	28.00	1	5,692	0.02%
2021/02/23	17	28.41	1	28.15	28.60	16	5,610	0.29%
2021/02/22	18	30.03	6	30.84	29.90	12	5,484	0.22%
2021/02/19	0	0.00	6	28.17	28.50	-6	5,051	-0.12%
2021/02/18	2	25.60	28	25.30	25.95	-26	4,792	-0.54%
2021/02/04	11	24.72	11	24.39	24.70	0	4,499	0.00%
2021/02/03	10	24.00	2	24.60	24.60	8	4,052	0.20%
2021/02/02	2	21.30	0	0.00	22.40	2	3,927	0.05%
2021/01/29	2	23.95	4	23.40	23.00	-2	3,824	-0.05%
2021/01/28	17	24.67	6	24.64	24.15	11	3,743	0.29%
2021/01/27	0	0.00	40	23.35	23.75	-40	3,454	-1.16%
2021/01/22	1	23.40	0	0.00	23.45	1	3,311	0.03%
2021/01/21	42	23.80	6	23.23	23.80	36	3,261	1.10%
2021/01/20	5	22.65	0	0.00	22.40	5	3,108	0.16%
2021/01/19	1	23.60	0	0.00	24.30	1	3,019	0.03%
2021/01/15	0	0.00	8	22.33	22.15	-8	2,825	-0.28%
2021/01/14	5	23.12	5	23.75	23.15	0	2,767	0.00%
2021/01/13	6	23.91	1	23.70	23.70	5	2,698	0.19%
2021/01/12	5	24.78	1	24.00	23.75	4	2,586	0.15%
2021/01/11	7	24.82	4	25.53	25.90	3	2,403	0.12%
2021/01/08	0	0.00	3	23.80	23.80	-3	1,892	-0.16%
2021/01/07	0	0.00	41	21.12	21.65	-41	1,690	-2.43%
2020/12/31	0	0.00	22	20.60	20.15	-22	1,318	-1.67%
2020/12/30	0	0.00	82	19.70	19.55	-82	1,064	-7.71%
2020/12/22	10	19.35	10	18.80	18.70	0	1,008	0.00%
2020/12/18	0	0.00	18	18.70	18.65	-18	964	-1.87%
2020/12/17	0	0.00	12	18.80	18.70	-12	949	-1.26%
2020/12/16	0	0.00	10	18.90	18.90	-10	958	-1.04%
2020/12/15	0	0.00	6	18.70	18.65	-6	1,043	-0.57%
2020/12/10	10	19.20	0	0.00	19.05	10	1,089	0.92%
2020/12/08	30	19.25	0	0.00	19.20	30	1,091	2.75%
2020/12/07	0	0.00	20	20.00	19.60	-20	1,091	-1.83%
2020/12/03	0	0.00	10	19.50	19.60	-10	1,091	-0.92%
2020/12/02	45	20.22	0	0.00	20.05	45	1,096	4.11%
2020/11/25	0	0.00	10	19.10	18.90	-10	1,245	-0.80%
2020/11/02	10	17.50	0	0.00	17.50	10	2,420	0.41%
2020/10/27	20	18.85	0	0.00	18.75	20	2,524	0.79%
2020/10/22	1	19.05	0	0.00	19.30	1	2,465	0.04%
2020/10/15	0	0.00	1	18.60	18.55	-1	2,903	-0.03%
2020/09/18	0	0.00	4	19.80	19.70	-4	3,495	-0.11%
2020/09/17	0	0.00	34	19.98	20.30	-34	3,408	-1.00%
2020/09/16	2	19.15	0	0.00	19.10	2	3,369	0.06%
2020/09/15	10	19.00	0	0.00	18.75	10	3,359	0.30%
2020/09/14	9	18.66	0	0.00	18.75	9	3,364	0.27%
2020/09/11	0	0.00	2	18.50	18.50	-2	3,366	-0.06%
2020/09/08	0	0.00	1	19.60	19.25	-1	3,446	-0.03%
2020/09/04	0	0.00	5	20.65	20.60	-5	3,416	-0.15%
2020/09/03	16	21.05	0	0.00	21.25	16	3,396	0.47%
2020/09/02	4	21.45	33	21.53	21.00	-29	3,374	-0.86%
2020/09/01	0	0.00	1	20.45	20.65	-1	3,278	-0.03%
2020/08/31	13	20.12	76	20.45	20.45	-63	3,376	-1.87%
2020/08/28	0	0.00	1	19.45	19.45	-1	3,241	-0.03%
2020/08/25	26	18.70	0	0.00	18.70	26	3,153	0.82%
2020/08/24	0	0.00	1	18.95	18.85	-1	3,133	-0.03%
2020/08/21	0	0.00	4	19.00	18.90	-4	3,077	-0.13%
2020/08/20	0	0.00	1	19.50	18.65	-1	3,028	-0.03%
2020/08/19	1	20.10	0	0.00	20.70	1	2,986	0.03%
2020/08/18	0	0.00	20	21.10	21.15	-20	2,624	-0.76%
2020/08/17	10	19.20	0	0.00	19.25	10	2,445	0.41%
2020/08/12	0	0.00	39	19.15	19.20	-39	2,342	-1.66%
2020/08/11	2	18.85	5	18.70	18.40	-3	2,284	-0.13%
2020/08/10	5	18.70	0	0.00	18.55	5	2,181	0.23%
2020/08/05	0	0.00	5	18.58	18.60	-5	2,165	-0.23%
2020/07/29	2	17.20	0	0.00	17.20	2	2,157	0.09%
2020/07/24	2	18.30	0	0.00	17.85	2	2,338	0.09%
2020/07/23	3	18.83	3	18.85	18.70	0	2,335	0.00%
2020/07/22	2	18.65	0	0.00	19.00	2	2,319	0.09%
2020/07/21	5	19.65	155	19.46	19.30	-150	2,253	-6.66%	大賣/鉅額交易
2020/07/16	3	18.10	0	0.00	18.05	3	1,881	0.16%
2020/07/14	0	0.00	50	19.01	18.05	-50	1,850	-2.70%
2020/07/13	0	0.00	110	18.50	18.35	-110	1,729	-6.36%	大賣/鉅額交易
2020/07/08	0	0.00	45	19.08	19.10	-45	1,666	-2.70%
2020/07/06	0	0.00	2	17.90	17.85	-2	1,452	-0.14%
2020/07/03	0	0.00	5	17.65	17.70	-5	1,444	-0.35%
2020/06/16	5	17.95	36	18.05	17.60	-31	1,434	-2.16%
2020/06/10	2	17.55	0	0.00	17.80	2	1,352	0.15%
2020/05/07	0	0.00	10	17.80	17.70	-10	1,863	-0.54%
2020/04/21	5	13.80	0	0.00	13.75	5	1,923	0.26%
2020/04/20	10	14.60	0	0.00	14.55	10	1,942	0.51%
2020/04/16	10	14.50	0	0.00	14.50	10	1,939	0.52%
2020/04/07	5	12.70	0	0.00	12.80	5	2,180	0.23%
2020/03/20	10	11.59	0	0.00	11.50	10	2,232	0.45%
2020/03/19	40	10.80	0	0.00	10.80	40	2,212	1.81%
2020/03/16	0	0.00	1	13.70	13.05	-1	2,170	-0.05%
2020/03/10	5	15.70	0	0.00	16.20	5	2,083	0.24%
2020/03/09	15	16.85	0	0.00	16.65	15	2,058	0.73%
2020/02/27	50	17.47	0	0.00	17.35	50	1,960	2.55%
2020/02/18	16	18.45	2	18.95	18.70	14	1,619	0.86%
2020/02/17	67	18.69	0	0.00	18.60	67	1,582	4.23%
2020/02/13	0	0.00	1	19.05	19.00	-1	1,531	-0.07%
2020/02/12	0	0.00	2	19.75	19.70	-2	1,487	-0.13%
2020/02/11	0	0.00	1	19.35	19.85	-1	1,418	-0.07%
2020/02/10	6	19.63	5	18.78	18.80	1	1,343	0.07%
2020/02/07	3	18.50	3	18.83	18.50	0	1,185	0.00%
2020/02/06	3	19.23	2	19.48	19.10	1	1,151	0.09%
2020/02/05	6	18.86	55	19.32	19.35	-49	1,052	-4.66%
2020/02/03	2	16.60	0	0.00	16.85	2	843	0.24%
2020/01/09	1	17.90	0	0.00	17.25	1	725	0.14%
2020/01/06	5	18.05	2	18.20	18.00	3	644	0.47%
2020/01/02	0	0.00	3	16.97	17.75	-3	496	-0.60%
2019/12/31	0	0.00	2	17.05	16.80	-2	406	-0.49%
2019/12/27	27	16.48	0	0.00	16.45	27	343	7.85%
2019/12/26	12	16.64	1	16.65	16.80	11	332	3.31%
2019/12/25	3	16.83	0	0.00	16.80	3	303	0.99%
2019/12/23	10	15.70	0	0.00	15.90	10	246	4.06%
2019/12/17	10	15.50	0	0.00	15.50	10	271	3.68%
2019/12/16	13	15.47	0	0.00	15.50	13	288	4.51%
2019/12/13	48	15.49	0	0.00	15.40	48	334	14.37%
2019/12/10	10	15.60	0	0.00	15.65	10	387	2.58%
2019/12/02	29	15.48	0	0.00	15.35	29	394	7.34%
2019/11/29	50	15.62	0	0.00	15.65	50	394	12.68%
2019/11/28	60	15.79	0	0.00	15.75	60	393	15.26%
2019/11/15	5	15.50	10	15.55	15.55	-5	402	-1.24%
2019/11/08	0	0.00	1	16.15	16.35	-1	397	-0.25%
2019/10/31	110	15.96	0	0.00	15.70	110	364	30.16%	大買/鉅額交易
2019/10/28	11	15.38	0	0.00	15.35	11	351	3.13%
2019/10/25	14	15.47	0	0.00	15.40	14	371	3.77%
2019/10/23	1	15.50	0	0.00	15.50	1	385	0.26%
2019/10/18	25	15.40	0	0.00	15.45	25	379	6.60%
2019/10/15	10	15.40	0	0.00	15.65	10	377	2.65%
2019/10/08	10	15.75	0	0.00	15.75	10	374	2.67%
2019/10/07	5	16.05	90	16.02	15.85	-85	376	-22.61%
2019/10/01	25	16.34	0	0.00	16.40	25	376	6.64%
2019/09/27	25	16.46	0	0.00	16.45	25	378	6.61%
2019/09/26	10	16.50	0	0.00	16.60	10	377	2.65%
2019/09/25	10	16.50	0	0.00	16.60	10	375	2.66%
2019/09/24	10	16.70	0	0.00	16.60	10	373	2.68%
2019/09/20	8	16.30	0	0.00	16.35	8	354	2.26%
2019/09/19	10	16.75	0	0.00	16.70	10	344	2.90%
2019/09/18	70	16.76	0	0.00	17.00	70	326	21.42%
2019/09/12	21	15.35	0	0.00	15.40	21	225	9.30%
2019/09/11	1	15.40	0	0.00	15.40	1	225	0.44%
2019/09/09	0	0.00	2	15.70	15.60	-2	229	-0.87%
2019/09/03	5	15.35	0	0.00	15.40	5	237	2.11%
2019/09/02	10	15.40	6	15.38	15.40	4	237	1.68%
2019/08/30	10	15.35	0	0.00	15.30	10	240	4.16%
2019/08/29	4	15.35	0	0.00	15.40	4	237	1.68%
2019/08/26	25	15.12	0	0.00	15.05	25	240	10.41%
2019/08/23	2	15.40	0	0.00	15.45	2	241	0.83%
2019/08/22	16	15.63	0	0.00	15.60	16	239	6.67%
2019/08/21	25	15.57	0	0.00	15.65	25	238	10.50%
2019/08/20	4	15.40	0	0.00	15.40	4	231	1.73%
2019/08/15	20	14.50	0	0.00	14.50	20	229	8.70%
2019/08/14	23	14.82	0	0.00	14.80	23	231	9.92%
2019/08/13	12	14.74	0	0.00	14.75	12	231	5.19%
2019/07/29	0	0.00	1	16.35	16.25	-1	231	-0.43%
2019/07/25	1	15.30	0	0.00	15.55	1	206	0.49%
2019/05/31	5	14.20	0	0.00	14.05	5	333	1.50%
2019/05/24	2	14.20	0	0.00	14.05	2	540	0.37%
2019/05/20	10	14.35	0	0.00	14.45	10	619	1.61%
2019/05/07	1	15.90	0	0.00	16.15	1	738	0.14%
2019/04/29	1	16.30	0	0.00	16.35	1	744	0.13%
2019/04/26	2	16.95	0	0.00	16.95	2	741	0.27%
2019/03/18	0	0.00	41	18.40	18.30	-41	1,184	-3.46%
2019/02/27	5	20.06	3	19.65	19.30	2	1,452	0.14%
2019/02/14	2	19.13	0	0.00	18.75	2	1,437	0.14%
2019/01/24	0	0.00	3	18.00	18.00	-3	1,372	-0.22%
2019/01/23	3	18.10	0	0.00	18.00	3	1,376	0.22%
2019/01/11	0	0.00	2	18.80	18.60	-2	1,387	-0.14%
2019/01/04	0	0.00	4	17.25	17.05	-4	1,269	-0.32%
2018/12/27	0	0.00	1	18.10	17.95	-1	1,269	-0.08%
2018/12/18	0	0.00	10	17.85	17.15	-10	1,106	-0.90%
2018/12/17	2	18.30	0	0.00	18.00	2	1,093	0.18%
2018/12/14	0	0.00	3	18.18	18.25	-3	1,093	-0.27%
2018/12/13	1	19.30	0	0.00	18.65	1	1,082	0.09%
2018/12/06	2	17.95	0	0.00	17.40	2	929	0.22%
2018/12/05	1	18.60	2	18.68	19.00	-1	879	-0.11%
2018/12/03	0	0.00	1	18.05	18.50	-1	773	-0.13%
2018/11/30	10	17.15	0	0.00	17.15	10	735	1.36%
2018/11/23	0	0.00	2	17.23	17.35	-2	665	-0.30%
2018/11/22	1	16.45	0	0.00	16.60	1	584	0.17%
2018/11/21	1	16.85	22	16.98	16.90	-21	567	-3.70%
2018/11/19	20	16.20	0	0.00	16.45	20	485	4.12%
2018/11/16	0	0.00	4	16.33	15.90	-4	465	-0.86%
2018/11/13	0	0.00	3	14.35	14.45	-3	412	-0.73%
2018/10/29	20	13.50	0	0.00	13.45	20	457	4.38%
2018/10/24	0	0.00	9	15.10	15.15	-9	462	-1.94%
2018/10/11	0	0.00	10	14.85	14.85	-10	562	-1.78%
2018/08/16	1	20.10	0	0.00	20.35	1	2,585	0.04%
2018/08/14	1	19.80	0	0.00	20.55	1	2,599	0.04%
2018/08/13	7	20.29	0	0.00	19.80	7	2,603	0.27%
2018/08/10	7	21.76	11	21.52	21.65	-4	2,564	-0.16%
2018/08/09	7	22.44	0	0.00	22.20	7	2,556	0.27%
2018/08/08	2	22.80	0	0.00	22.55	2	2,557	0.08%
2018/07/31	0	0.00	2	22.55	22.60	-2	2,646	-0.08%
2018/07/30	1	22.25	0	0.00	22.35	1	2,678	0.04%
2018/07/26	2	23.05	0	0.00	22.95	2	2,660	0.08%
2018/07/25	5	23.60	0	0.00	23.30	5	2,644	0.19%
2018/07/24	4	22.98	0	0.00	22.80	4	2,612	0.15%
2018/07/17	0	0.00	5.6	24.24	23.85	-5.6	2,673	-0.21%
2018/07/16	1	24.70	5	24.65	24.40	-4	2,658	-0.15%
2018/07/13	5	25.36	0	0.00	25.40	5	2,611	0.19%
2018/07/12	2	23.70	0	0.00	23.95	2	2,461	0.08%
2018/07/05	1	23.50	0	0.00	23.15	1	2,400	0.04%
2018/07/04	0	0.00	3	24.70	24.15	-3	2,398	-0.13%
2018/07/03	3	26.05	0	0.00	24.50	3	2,392	0.13%
2018/06/27	0	0.00	2	24.55	24.80	-2	2,361	-0.08%
2018/06/22	0	0.00	3	24.15	24.25	-3	2,333	-0.13%
2018/06/13	9	29.04	3	28.25	27.85	6	2,215	0.27%
2018/06/12	32	29.02	38	29.20	29.50	-6	2,090	-0.29%
2018/06/11	15	28.11	11	28.09	27.50	4	1,835	0.22%
2018/06/08	2	26.15	4	27.35	27.35	-2	1,631	-0.12%
2018/06/07	1	24.80	0	0.00	24.90	1	1,526	0.07%
2018/05/28	2	23.30	0	0.00	23.45	2	1,796	0.11%
2018/05/24	0	0.00	6	23.74	23.45	-6	1,776	-0.34%
2018/05/11	3	22.10	0	0.00	22.00	3	1,911	0.16%
2018/04/24	0	0.00	6	20.40	20.20	-6	2,084	-0.29%
2018/04/23	5	22.90	0	0.00	22.35	5	2,038	0.25%
2018/04/18	2	23.53	1	24.00	23.30	1	2,036	0.05%
2018/04/10	0	0.00	1	23.55	23.60	-1	2,099	-0.05%
2018/04/09	0	0.00	1	23.00	23.30	-1	2,103	-0.05%
2018/04/03	1	23.10	0	0.00	23.10	1	2,107	0.05%
2018/03/30	3	24.55	1	24.10	24.60	2	2,073	0.10%
2018/03/28	1	23.80	0	0.00	23.70	1	2,051	0.05%
2018/03/26	0	0.00	1	23.35	23.45	-1	2,045	-0.05%
2018/03/23	1	23.00	0	0.00	23.10	1	2,039	0.05%
2018/03/21	0	24.45	1	23.95	24.45	-1	2,034	-0.05%
2018/03/20	2	23.58	3	23.85	23.55	-1	2,007	-0.05%
2018/03/19	1	24.35	5	24.34	24.20	-4	2,029	-0.20%
2018/03/15	6	25.20	0	0.00	25.15	6	2,021	0.30%
2018/03/14	0	0.00	12	25.89	25.50	-12	2,026	-0.59%
2018/03/12	1	24.50	0	0.00	24.65	1	1,932	0.05%
2018/03/09	50	25.10	9	25.41	25.00	41	1,901	2.16%
2018/03/07	1	22.00	5	22.03	21.70	-4	1,676	-0.24%
2018/03/06	4	22.31	5	22.00	22.15	-1	1,717	-0.06%
2018/02/27	0	0.00	4	21.40	21.30	-4	1,809	-0.22%
2018/02/26	5	21.55	0	0.00	21.55	5	1,850	0.27%
2018/02/05	1	23.00	0	0.00	23.30	1	2,826	0.04%
2018/02/02	0	0.00	2	24.40	23.70	-2	2,854	-0.07%
2018/02/01	4	23.90	0	0.00	23.95	4	2,890	0.14%
2018/01/30	0	0.00	5	23.45	23.10	-5	3,051	-0.16%
2018/01/29	10	24.79	1	23.95	23.80	9	3,293	0.27%
2018/01/26	1	23.90	1	24.50	24.55	0	3,259	0.00%
2018/01/10	2	22.50	0	0.00	22.50	2	4,988	0.04%
2018/01/04	2	24.35	1	24.30	24.25	1	6,084	0.02%
2018/01/03	0	0.00	2	24.30	24.10	-2	6,109	-0.03%