精星 (8183)-元大-嘉義券商分點個股進出

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－元大-嘉義券商分點個股進出

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

元大-嘉義券商分點個股進出
元大-嘉義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	2	43.53	1	44.50	44.00	1	478	0.21%
2024/04/25	1	42.35	0	0.00	42.30	1	453	0.22%
2024/04/24	0	0.00	38	41.81	42.25	-38	446	-8.51%
2024/04/22	0	0.00	3	44.15	43.55	-3	414	-0.72%
2024/04/19	2	43.98	0	0.00	44.00	2	414	0.48%
2024/04/17	10	44.80	4	45.10	45.15	6	413	1.45%
2024/04/16	1	44.20	4	44.25	44.15	-3	419	-0.71%
2024/04/10	0	0.00	4	47.85	47.70	-4	419	-0.95%
2024/04/09	6	48.87	0	0.00	48.80	6	412	1.45%
2024/04/08	0	0.00	1	48.70	48.70	-1	415	-0.24%
2024/04/03	6	48.73	0	49.05	48.70	6	416	1.44%
2024/04/02	2	49.45	0.1	49.80	49.35	1.9	418	0.45%
2024/04/01	0	50.00	4	49.80	50.00	-4	422	-0.94%
2024/03/27	5	49.00	0	0.00	49.80	5	420	1.19%
2024/03/26	15	49.07	0	0.00	48.65	15	421	3.55%
2024/03/22	20	49.90	0	0.00	49.60	20	422	4.74%
2024/03/20	35.1	51.78	10	51.44	50.50	25.1	420	5.97%
2024/03/15	2	47.30	2	47.20	47.20	0	387	0.00%
2024/03/14	0	0.00	4	47.45	47.45	-4	394	-1.01%
2024/03/13	0	0.00	5	47.45	47.40	-5	410	-1.22%
2024/03/12	1	48.40	0	0.00	48.10	1	428	0.23%
2024/03/08	0	0.00	1	47.80	47.70	-1	526	-0.19%
2024/03/07	0	49.03	1	49.30	48.80	-1	587	-0.17%
2024/03/05	0	0.00	1	50.30	50.40	-1	616	-0.16%
2024/03/01	1	49.60	0	0.00	49.60	1	657	0.15%
2024/02/20	5	49.55	0	0.00	49.45	5	819	0.61%
2024/02/19	4	49.84	0	0.00	49.80	4	819	0.49%
2024/01/23	1	49.35	0	0.00	49.40	1	903	0.11%
2024/01/17	1	48.50	0	0.00	48.25	1	937	0.11%
2024/01/16	2	48.95	0	0.00	49.05	2	982	0.20%
2024/01/11	2	48.65	0	0.00	48.70	2	987	0.20%
2024/01/09	1	49.45	0	0.00	49.10	1	1,004	0.10%
2024/01/08	1	51.80	0	0.00	51.50	1	1,007	0.10%
2024/01/04	0	0.00	1	51.80	51.60	-1	1,040	-0.10%
2024/01/02	1	53.10	0	0.00	52.80	1	1,049	0.10%
2023/12/28	0	0.00	2	52.80	52.70	-2	1,046	-0.19%
2023/12/20	1	53.10	0	0.00	53.20	1	1,027	0.10%
2023/12/19	0	0.00	3	53.00	52.90	-3	1,025	-0.29%
2023/12/15	1	54.10	0	0.00	54.10	1	1,016	0.10%
2023/12/14	0	0.00	1	54.80	54.90	-1	1,026	-0.10%
2023/12/13	2	54.30	0	0.00	54.20	2	1,024	0.20%
2023/12/12	0	0.00	2	54.40	54.30	-2	1,021	-0.20%
2023/12/08	4	55.53	0	0.00	55.10	4	1,012	0.39%
2023/12/07	2	56.15	17	56.80	55.90	-15	998	-1.50%
2023/12/06	16	57.31	1	57.00	56.80	15	981	1.53%
2023/12/05	6	56.65	4	57.08	57.40	2	958	0.21%
2023/12/04	10	56.50	14	57.82	58.20	-4	895	-0.45%
2023/11/30	4	55.80	0	0.00	55.70	4	862	0.46%
2023/11/29	1	55.50	2.1	55.29	55.40	-1.1	872	-0.13%
2023/11/28	3	54.27	14	55.26	55.30	-11	902	-1.22%
2023/11/27	13	53.95	0.3	53.93	53.60	12.7	880	1.44%
2023/11/22	0	53.20	0	0.00	53.20	0	724	0.01%
2023/11/21	0	52.70	1	53.00	52.50	-1	713	-0.13%
2023/11/17	0	0.00	0.3	51.90	51.80	-0.3	706	-0.05%
2023/11/13	1	51.40	0.2	51.40	51.60	0.8	702	0.12%
2023/11/10	2	52.00	0.5	51.90	51.80	1.5	698	0.21%
2023/11/08	5	53.10	0	0.00	53.10	5	706	0.71%
2023/11/02	0	52.40	0	0.00	53.00	0	666	0.00%
2023/11/01	0.1	52.20	0	0.00	51.90	0.1	660	0.01%
2023/10/31	0.1	52.00	2	52.40	51.60	-2	656	-0.30%
2023/10/27	0.2	52.90	0	0.00	52.50	0.2	655	0.03%
2023/10/26	0.3	53.00	0	0.00	52.60	0.3	655	0.05%
2023/10/25	3	53.40	3	53.70	53.90	0	651	0.00%
2023/10/24	0.2	52.70	4	54.28	52.60	-3.8	638	-0.59%
2023/10/17	0	0.00	6	53.48	52.60	-6	640	-0.94%
2023/10/16	5	53.10	10	54.19	52.60	-5	630	-0.80%
2023/10/13	11	52.70	1	52.60	52.80	10	616	1.62%
2023/10/12	0	0.00	9	52.68	52.60	-9	624	-1.44%
2023/10/11	1	52.30	0	0.00	51.60	1	609	0.16%
2023/10/05	0	0.00	0.2	50.30	50.40	-0.2	600	-0.02%
2023/10/02	0	50.30	1	50.40	50.50	-1	618	-0.15%
2023/09/26	1	49.55	0	0.00	49.30	1	648	0.15%
2023/09/21	5	49.85	0	0.00	49.85	5	652	0.77%
2023/09/20	5	51.18	0	0.00	50.60	5	652	0.77%
2023/09/19	10	51.90	0	0.00	51.50	10	653	1.53%
2023/09/15	0	0.00	8	50.90	51.30	-8	637	-1.25%
2023/09/14	0	50.60	1	51.20	50.90	-1	636	-0.15%
2023/09/13	0	0.00	2	51.15	51.00	-2	636	-0.31%
2023/09/12	1.2	49.61	0	0.00	49.50	1.2	639	0.18%
2023/09/08	1	50.50	0	0.00	50.30	1	651	0.15%
2023/09/07	10	51.50	0	0.00	51.60	10	655	1.52%
2023/09/06	0	0.00	17	52.25	52.10	-17	649	-2.62%
2023/09/05	7	51.49	25	51.36	51.80	-18	616	-2.92%
2023/09/04	29	52.00	1	52.00	52.00	28	606	4.62%
2023/09/01	0	0.00	5	50.32	51.40	-5	579	-0.86%
2023/08/29	2	45.80	0	0.00	45.60	2	541	0.37%
2023/08/28	5	46.18	0	0.00	45.95	5	544	0.92%
2023/08/18	5	47.80	0	0.00	47.25	5	565	0.88%
2023/08/17	0	0.00	1	48.00	48.05	-1	569	-0.18%
2023/08/16	2	46.80	0	0.00	47.15	2	571	0.35%
2023/08/15	0	0.00	10	46.70	47.10	-10	575	-1.74%
2023/08/14	2	46.95	0.3	45.60	46.00	1.7	575	0.29%
2023/08/08	12	50.58	11	50.50	50.30	1	594	0.17%
2023/08/07	5	49.80	0	0.00	49.80	5	602	0.83%
2023/08/04	3	49.50	0	0.00	49.50	3	604	0.50%
2023/08/02	1	49.95	2	50.20	50.00	-1	607	-0.16%
2023/08/01	0	0.00	2	51.40	51.30	-2	598	-0.33%
2023/07/31	0	0.00	2	51.30	51.20	-2	595	-0.34%
2023/07/27	12	51.37	0	0.00	51.20	12	603	1.99%
2023/07/26	8	52.98	12	53.13	52.90	-4	599	-0.67%
2023/07/25	3	53.67	0	0.00	53.60	3	592	0.51%
2023/07/24	0	0.00	1	52.80	53.20	-1	570	-0.18%
2023/07/20	2	52.10	2	52.05	52.10	0	569	0.00%
2023/07/19	0.9	52.90	0	0.00	51.90	0.9	582	0.15%
2023/07/18	1	52.30	0	0.00	52.50	1	599	0.17%
2023/07/17	5	53.20	5	53.30	53.30	0	604	0.01%
2023/07/14	1	51.50	0	0.00	51.60	1	603	0.17%
2023/07/10	1	52.00	0	0.00	51.90	1	682	0.15%
2023/07/05	0	0.00	1	53.60	53.50	-1	978	-0.10%
2023/07/03	3	52.80	0	0.00	52.80	3	963	0.31%
2023/06/30	0.1	52.32	0	0.00	52.60	0.1	959	0.01%
2023/06/29	3	52.40	0	0.00	52.00	3	962	0.32%
2023/06/28	0	52.30	1	52.20	52.00	-1	963	-0.10%
2023/06/27	2	52.00	1	51.80	51.80	1	966	0.10%
2023/06/21	1	52.30	0	0.00	52.50	1	966	0.10%
2023/06/20	1	52.40	0	0.00	52.30	1	968	0.10%
2023/06/19	3	52.57	0	0.00	52.50	3	974	0.31%
2023/06/16	2	52.75	0	0.00	52.60	2	978	0.20%
2023/06/13	0	0.00	1	53.60	54.10	-1	967	-0.10%
2023/06/08	8	52.89	0	0.00	52.70	8	970	0.82%
2023/06/07	0	0.00	3	53.40	53.40	-3	983	-0.31%
2023/06/05	2	53.75	0	0.00	53.60	2	998	0.20%
2023/06/02	5	53.70	5	53.90	53.70	0	1,004	0.00%
2023/06/01	1	53.40	0	0.00	53.50	1	1,000	0.10%
2023/05/31	1	53.00	1	53.40	53.50	0	1,005	0.00%
2023/05/30	1	52.90	0	0.00	52.70	1	1,008	0.10%
2023/05/26	1	52.60	0	0.00	52.30	1	1,022	0.10%
2023/05/24	0	0.00	1	53.40	53.40	-1	1,038	-0.10%
2023/05/23	5	53.80	0	0.00	53.60	5	1,058	0.47%
2023/05/22	1.1	52.71	7	52.90	53.00	-5.9	1,079	-0.55%
2023/05/19	7	52.37	0	0.00	52.00	7	1,104	0.63%
2023/05/18	1	52.31	0	0.00	52.50	1	1,141	0.09%
2023/05/17	0	53.00	42	52.27	52.20	-42	1,192	-3.52%
2023/05/16	1	51.30	0	0.00	51.80	1	1,190	0.08%
2023/05/15	7	52.07	0	0.00	51.70	7	1,184	0.59%
2023/05/12	2	52.80	0	0.00	53.10	2	1,184	0.17%
2023/05/08	1	54.20	0	0.00	54.20	1	1,216	0.08%
2023/05/04	0	55.70	0	0.00	54.80	0	1,250	0.00%
2023/05/02	7	54.37	0	0.00	54.40	7	1,287	0.55%
2023/04/28	5	54.20	10	54.30	54.40	-5	1,299	-0.38%
2023/04/27	3	53.00	0	0.00	53.40	3	1,294	0.23%
2023/04/26	1	52.80	0	0.00	53.60	1	1,294	0.08%
2023/04/25	18	53.44	0	0.00	53.20	18	1,290	1.39%
2023/04/24	4	54.03	1	54.10	53.80	3	1,281	0.23%
2023/04/21	6	54.53	0	0.00	54.40	6	1,268	0.47%
2023/04/20	0	0.00	7	57.20	56.10	-7	1,252	-0.56%
2023/04/19	1	56.79	0	0.00	56.30	1	1,242	0.08%
2023/04/18	2	57.40	0	0.00	57.40	2	1,230	0.16%
2023/04/14	0	0.00	1	59.00	58.30	-1	1,196	-0.08%
2023/04/13	3	58.40	0.4	58.40	58.10	2.6	1,173	0.22%
2023/04/12	6	59.22	5	59.48	59.10	1	1,133	0.09%
2023/04/11	17.1	58.66	35	58.36	58.50	-17.9	1,029	-1.74%
2023/04/10	16	57.01	23	56.63	57.60	-7	921	-0.76%
2023/04/07	0.4	55.28	0	0.00	55.10	0.4	844	0.05%
2023/03/27	1	54.60	0	0.00	54.60	1	870	0.11%
2023/03/24	2	54.90	0	0.00	54.80	2	879	0.23%
2023/03/23	10	55.06	0	0.00	54.80	10	878	1.14%
2023/03/21	9	54.92	0	0.00	54.90	9	885	1.02%
2023/03/20	3	54.20	0	0.00	54.20	3	886	0.34%
2023/03/17	2	53.30	0	0.00	53.50	2	920	0.22%
2023/03/15	0.1	54.73	0	0.00	54.10	0.1	995	0.01%
2023/03/14	0	54.60	0	0.00	54.30	0	1,014	0.00%
2023/03/13	2	53.80	1	53.30	54.30	1	1,045	0.10%
2023/03/10	1	55.00	0	0.00	54.80	1	1,081	0.09%
2023/03/09	0	0.00	1	56.40	56.20	-1	1,093	-0.09%
2023/03/07	0	57.24	1	57.20	57.40	-1	1,100	-0.09%
2023/03/06	2	56.66	0	0.00	56.80	2	1,120	0.18%
2023/03/03	0	0.00	1	56.00	55.60	-1	1,196	-0.08%
2023/03/01	1	55.50	0	0.00	55.50	1	1,199	0.08%
2023/02/24	1.1	56.91	0	0.00	55.90	1.1	1,210	0.09%
2023/02/23	0.1	57.30	0	0.00	56.80	0.1	1,199	0.01%
2023/02/22	2	56.20	1	56.40	56.10	1	1,209	0.08%
2023/02/21	1.1	57.31	6	57.30	56.90	-4.9	1,215	-0.40%
2023/02/20	2	58.45	4	58.08	57.80	-2	1,216	-0.16%
2023/02/17	4	57.73	5	58.28	58.50	-1	1,207	-0.08%
2023/02/16	7	57.81	4	57.98	57.90	3	1,202	0.25%
2023/02/15	7	57.11	6	56.95	57.50	1	1,201	0.08%
2023/02/13	2	54.60	1	55.30	55.30	1	1,201	0.08%
2023/02/10	1	56.00	0	0.00	54.50	1	1,230	0.08%
2023/02/09	2	56.20	0	0.00	56.10	2	1,228	0.16%
2023/02/07	0	0.00	1	57.10	57.30	-1	1,247	-0.08%
2023/02/06	1	57.10	2	58.30	56.90	-1	1,263	-0.08%
2023/02/03	2	56.80	0	0.00	56.50	2	1,273	0.16%
2023/02/01	0	0.00	6	56.32	57.10	-6	1,255	-0.48%
2023/01/31	9	55.60	4	55.40	55.80	5	1,240	0.40%
2023/01/16	1	51.70	0	0.00	51.90	1	1,226	0.08%
2023/01/10	0.1	53.90	0	0.00	53.10	0.1	1,289	0.01%
2023/01/06	0	0.00	1	53.70	54.20	-1	1,319	-0.08%
2023/01/05	1	53.50	0	0.00	53.40	1	1,351	0.07%
2023/01/04	1.1	53.90	0	0.00	53.80	1.1	1,372	0.08%
2022/12/28	1	53.80	0	0.00	52.70	1	1,491	0.07%
2022/12/22	10	54.30	0	0.00	54.20	10	1,644	0.61%
2022/12/21	2	53.80	0	0.00	53.90	2	1,682	0.12%
2022/12/20	1	53.40	0	0.00	53.30	1	1,696	0.06%
2022/12/19	1	55.70	0	0.00	55.60	1	1,708	0.06%
2022/12/16	2	56.35	11	56.55	56.40	-9	1,718	-0.52%
2022/12/15	0.5	57.60	0	0.00	57.70	0.5	1,716	0.03%
2022/12/14	4	57.43	0	0.00	57.50	4	1,719	0.23%
2022/12/13	2.5	57.42	0	0.00	56.90	2.5	1,730	0.14%
2022/12/12	1	57.90	0	0.00	57.60	1	1,741	0.06%
2022/12/09	1	58.60	1	59.70	58.30	0	1,755	0.00%
2022/12/08	5	59.30	6	58.85	59.30	-1	1,734	-0.06%
2022/12/07	5	56.26	1	55.80	55.70	4	1,692	0.24%
2022/12/06	1	58.50	2	58.45	57.80	-1	1,687	-0.06%
2022/12/05	1	60.00	0	0.00	59.50	1	1,694	0.06%
2022/12/02	0	0.00	20	59.88	59.50	-20	1,695	-1.18%
2022/12/01	8	59.01	0	0.00	58.20	8	1,696	0.47%
2022/11/30	0	0.00	4	58.28	58.10	-4	1,798	-0.22%
2022/11/29	1	57.51	10	57.80	58.10	-9	1,865	-0.48%
2022/11/28	10.1	58.20	4	58.20	58.00	6.1	1,920	0.32%
2022/11/25	1.1	58.63	1	59.60	58.10	0.1	2,006	0.00%
2022/11/23	2	55.80	0	0.00	55.10	2	2,270	0.09%
2022/11/22	3	55.13	0	0.00	55.00	3	2,366	0.13%
2022/11/18	6	56.72	0	0.00	56.60	6	2,656	0.23%
2022/11/15	0	0.00	1	57.10	57.50	-1	2,685	-0.04%
2022/11/11	2	55.90	2	56.10	56.30	0	2,765	0.00%
2022/11/10	3	56.13	0	0.00	55.90	3	2,761	0.11%
2022/11/09	2	57.30	3	57.57	57.00	-1	2,779	-0.04%
2022/11/08	2	58.25	0	0.00	57.10	2	2,810	0.07%
2022/11/07	1	57.60	0	0.00	58.00	1	2,820	0.04%
2022/11/03	2	57.15	1	57.50	57.30	1	2,935	0.03%
2022/11/01	0	0.00	1	54.90	55.10	-1	3,006	-0.03%
2022/10/26	1	52.30	0	0.00	52.00	1	3,203	0.03%
2022/10/21	1	52.50	0	0.00	52.00	1	3,275	0.03%
2022/10/17	1	55.00	1	55.50	55.80	0	3,397	0.00%
2022/10/07	0.1	60.00	0	0.00	59.90	0.1	3,543	0.00%
2022/10/06	0	0.00	1	58.80	59.40	-1	3,525	-0.03%
2022/10/05	1	58.30	5	59.50	58.30	-4	3,555	-0.11%
2022/10/04	5	58.80	1	58.40	59.30	4	3,573	0.11%
2022/10/03	2	57.20	3	57.00	57.50	-1	3,582	-0.03%
2022/09/30	2	52.20	0	0.00	55.70	2	3,675	0.05%
2022/09/29	0	0.00	1	55.10	55.50	-1	3,732	-0.03%
2022/09/28	10	56.10	9	54.63	54.00	1	3,746	0.03%
2022/09/26	1	57.00	0	0.00	56.50	1	3,739	0.03%
2022/09/23	0	0.00	1	61.20	60.30	-1	3,763	-0.03%
2022/09/22	5	61.80	0	0.00	62.00	5	3,776	0.13%
2022/09/21	2	61.80	0	0.00	61.30	2	3,785	0.05%
2022/09/19	1	60.80	2	60.05	59.60	-1	3,835	-0.03%
2022/09/16	0	0.00	1	61.50	61.30	-1	3,844	-0.03%
2022/09/13	1	63.90	0	0.00	63.80	1	3,959	0.03%
2022/09/12	5	63.60	5	64.00	64.00	0	4,009	0.00%
2022/09/08	1	62.40	1	62.80	63.40	0	4,031	0.00%
2022/09/07	1	62.10	0	0.00	62.20	1	4,061	0.02%
2022/09/06	1	63.90	4	62.05	61.70	-3	4,059	-0.07%
2022/09/05	4	67.50	4	68.25	66.80	0	3,998	0.00%
2022/09/02	3	67.47	2	68.20	67.60	1	3,988	0.03%
2022/09/01	3	66.73	4	66.88	66.90	-1	4,277	-0.02%
2022/08/31	2	66.45	1	66.70	67.00	1	4,229	0.02%
2022/08/30	26	67.40	14	67.45	67.50	12	4,282	0.28%
2022/08/29	1	65.20	1	66.30	67.10	0	4,095	0.00%
2022/08/26	31	66.57	21.1	67.58	67.90	9.9	4,048	0.24%
2022/08/25	0	0.00	3	62.50	63.90	-3	3,867	-0.08%
2022/08/23	2	62.30	7	62.69	62.50	-5	4,030	-0.12%
2022/08/22	5	62.10	3	61.60	61.30	2	4,272	0.05%
2022/08/19	0	0.00	1	64.20	63.50	-1	4,641	-0.02%
2022/08/18	0	0.00	4	64.70	64.70	-4	4,942	-0.08%
2022/08/17	2	64.90	2	64.20	63.90	0	4,933	0.00%
2022/08/16	12	65.14	0	0.00	64.50	12	4,932	0.24%
2022/08/15	13	65.16	0	0.00	65.10	13	4,910	0.26%
2022/08/12	10	63.14	16	63.58	64.60	-6	4,905	-0.12%
2022/08/10	10	62.55	6	63.48	63.40	4	4,972	0.08%
2022/08/09	2	61.60	0	0.00	61.70	2	4,930	0.04%
2022/08/05	1	58.50	6	59.20	59.40	-5	4,972	-0.10%
2022/08/04	9	56.78	8	56.80	57.60	1	5,022	0.02%
2022/08/02	10	58.17	3	59.73	58.00	7	5,094	0.14%
2022/08/01	3	64.53	1	65.40	64.40	2	5,074	0.04%
2022/07/28	2	64.90	0	0.00	63.30	2	5,134	0.04%
2022/07/27	0	0.00	4	64.10	64.20	-4	5,163	-0.08%
2022/07/26	6	66.97	4	65.65	64.60	2	5,189	0.04%
2022/07/25	5	64.50	19	66.04	66.50	-14	5,201	-0.27%
2022/07/22	15	66.19	8	64.78	64.50	7	5,287	0.13%
2022/07/21	0	0.00	11.1	65.69	65.70	-11.1	5,437	-0.20%
2022/07/20	12	65.79	6.1	66.20	64.30	5.9	5,612	0.11%
2022/07/19	18	65.37	10	65.40	65.40	8	5,693	0.14%
2022/07/18	11.1	64.98	11	65.11	65.30	0.1	5,798	0.00%
2022/07/15	8.1	64.65	2	64.35	64.80	6.1	6,115	0.10%
2022/07/14	1	60.90	8	61.58	62.50	-7	6,175	-0.11%
2022/07/13	1	61.00	1	61.70	60.30	0	6,449	0.00%
2022/07/12	0	0.00	10	61.10	59.80	-10	6,687	-0.15%
2022/07/11	6	62.00	2	62.20	62.00	4	6,828	0.06%
2022/07/08	12	62.29	2	61.45	61.60	10	7,490	0.13%
2022/07/07	1	58.20	3	58.00	60.70	-2	8,395	-0.02%
2022/07/06	1	55.10	0	0.00	55.30	1	8,777	0.01%
2022/07/05	0	0.00	5	53.80	55.80	-5	9,221	-0.05%
2022/07/04	1	53.60	0	0.00	53.70	1	9,515	0.01%
2022/07/01	0	0.00	0	54.50	54.00	0	9,539	0.00%
2022/06/27	0	0.00	11	60.84	62.20	-11	9,604	-0.11%
2022/06/23	9	59.81	8	59.00	59.00	1	9,985	0.01%
2022/06/22	1	62.50	0	0.00	60.00	1	9,979	0.01%
2022/06/20	0	0.00	2	61.10	60.90	-2	9,971	-0.02%
2022/06/16	1	64.80	1	66.90	64.50	0	9,867	0.00%
2022/06/15	5	67.10	5	65.90	65.90	0	9,815	0.00%
2022/06/14	15	66.11	16	66.91	67.10	-1	9,787	-0.01%
2022/06/13	4	67.00	0	0.00	66.20	4	9,731	0.04%
2022/06/10	30	69.52	14	68.76	68.60	16	9,675	0.17%
2022/06/09	0	0.00	3.1	66.80	67.50	-3.1	9,317	-0.03%
2022/06/08	1	66.70	6	66.73	66.90	-5	9,253	-0.05%
2022/06/07	3	66.20	14	65.95	66.60	-11	9,139	-0.12%
2022/06/06	2	64.67	0	0.00	65.00	2	9,048	0.02%
2022/06/02	2	64.30	1	65.00	63.90	1	9,019	0.01%
2022/06/01	3	66.13	2	66.20	65.80	1	8,956	0.01%
2022/05/31	10.1	66.68	5	66.30	66.00	5.1	8,845	0.06%
2022/05/30	15	66.21	5	66.68	67.10	10	8,775	0.11%
2022/05/27	25	65.40	30	64.38	65.60	-5	8,519	-0.06%
2022/05/26	13	62.80	5	64.52	62.40	8	8,117	0.10%
2022/05/25	0	0.00	10	59.50	59.80	-10	7,760	-0.13%
2022/05/24	0	0.00	2	59.10	57.10	-2	7,742	-0.03%
2022/05/23	7	59.90	0	0.00	59.00	7	7,744	0.09%
2022/05/20	5	59.70	27.2	59.87	59.30	-22.2	7,865	-0.28%
2022/05/19	5	58.32	8	59.49	59.50	-3	7,835	-0.04%
2022/05/18	45	59.30	16	59.51	59.00	29	7,786	0.37%
2022/05/17	3	57.20	1	57.00	57.80	2	7,683	0.03%
2022/05/16	39	56.56	55	56.17	57.00	-16	7,643	-0.21%
2022/05/13	8	53.60	9	53.90	53.70	-1	7,512	-0.01%
2022/05/12	7.1	54.45	4	54.55	52.70	3.1	7,495	0.04%
2022/05/11	26	56.30	19	55.82	55.00	7	7,419	0.09%
2022/05/10	16	55.61	24	56.59	56.50	-8	7,340	-0.11%
2022/05/09	37.2	61.69	31	59.71	57.30	6.2	7,300	0.08%
2022/05/06	7	61.11	9	61.51	61.60	-2	7,191	-0.03%
2022/05/05	12	63.28	13	63.78	63.50	-1	7,146	-0.01%
2022/05/04	4	61.85	6	61.90	62.00	-2	7,084	-0.03%
2022/05/03	36	61.56	30	61.83	61.70	6	7,054	0.09%
2022/04/29	21	63.75	39.2	64.13	62.40	-18.2	7,021	-0.26%
2022/04/28	7	63.50	13	63.93	62.70	-6	6,981	-0.09%
2022/04/27	25	63.06	20	63.45	62.70	5	6,875	0.07%
2022/04/26	24	65.68	26	65.59	68.00	-2	6,673	-0.03%
2022/04/25	25	64.33	27	64.77	63.60	-2	6,488	-0.03%
2022/04/22	4	70.03	5	69.28	67.50	-1	6,385	-0.02%
2022/04/21	60	73.26	48	73.60	71.50	12	6,297	0.19%
2022/04/20	3	69.90	3	69.70	69.70	0	5,970	0.00%
2022/04/19	63	71.03	73	71.31	69.20	-10	5,891	-0.17%
2022/04/18	36.2	69.27	116.2	71.30	67.40	-80	5,820	-1.37%	大賣/
2022/04/15	51	73.59	3.2	73.36	74.00	47.8	5,625	0.85%
2022/04/14	79.2	74.95	65.1	75.43	75.50	14.1	5,488	0.26%
2022/04/13	86	73.82	77	73.33	73.60	9	4,810	0.19%
2022/04/12	15	69.83	24	70.08	73.20	-9	3,814	-0.24%
2022/04/11	82	67.04	64	67.82	66.60	18	3,420	0.53%
2022/04/08	13	65.80	13	66.32	66.50	0	3,033	0.00%
2022/04/06	0	0.00	5	63.74	64.00	-5	2,757	-0.18%
2022/04/01	10	62.86	12	62.10	62.70	-2	2,840	-0.07%
2022/03/31	3	62.03	2	62.70	61.80	1	3,164	0.03%
2022/03/30	4	62.75	5	62.90	62.20	-1	3,560	-0.03%
2022/03/29	33	63.64	21	62.76	62.30	12	3,528	0.34%
2022/03/28	6	61.02	29	62.78	63.20	-23	3,308	-0.70%
2022/03/25	10	59.03	1	59.10	59.20	9	3,167	0.28%
2022/03/24	14	59.51	4	59.10	59.70	10	3,156	0.32%
2022/03/23	5	57.48	0	0.00	57.20	5	3,127	0.16%
2022/03/22	1	56.30	1	56.60	56.60	0	3,194	0.00%
2022/03/21	1	55.50	0	0.00	55.70	1	3,386	0.03%
2022/03/18	0	0.00	12.1	55.24	55.20	-12.1	3,450	-0.35%
2022/03/16	1	52.40	1	52.20	52.20	0	3,595	0.00%
2022/03/15	0	0.00	3	52.17	51.80	-3	3,713	-0.08%
2022/03/11	7	55.06	7	54.90	54.10	0	4,009	0.00%
2022/03/10	7	55.00	4	54.85	54.80	3	4,180	0.07%
2022/03/09	3	53.10	5	53.10	53.50	-2	4,394	-0.05%
2022/03/08	2	52.20	1	52.30	52.20	1	5,159	0.02%
2022/03/07	18	54.71	0	0.00	53.90	18	5,661	0.32%
2022/03/04	1	57.50	2	57.10	57.10	-1	5,817	-0.02%
2022/03/03	2	58.35	0	0.00	56.50	2	6,041	0.03%
2022/03/01	5	56.08	5	56.10	56.10	0	6,711	0.00%
2022/02/25	1	54.70	0	0.00	55.20	1	7,142	0.01%
2022/02/24	4	55.58	4	54.30	54.30	0	8,038	0.00%
2022/02/23	8	57.51	8	57.60	57.80	0	8,417	0.00%
2022/02/22	2	58.65	5	59.38	57.80	-3	8,484	-0.04%
2022/02/21	1	57.20	3	57.00	56.80	-2	8,570	-0.02%
2022/02/18	3	55.07	0	0.00	55.40	3	8,788	0.03%
2022/02/16	1	55.10	3	55.10	55.10	-2	9,220	-0.02%
2022/02/14	3	54.23	9	54.02	54.00	-6	9,233	-0.06%
2022/02/10	5	57.58	3	56.70	56.70	2	9,265	0.02%
2022/02/08	0	0.00	4.1	57.39	57.40	-4.1	9,285	-0.04%
2022/02/07	11	54.17	11	54.44	55.20	0	9,302	0.00%
2022/01/25	51	54.69	1	53.20	53.20	50	9,462	0.53%
2022/01/24	3	52.87	3	54.53	55.90	0	9,534	0.00%
2022/01/21	2	54.90	2	54.40	54.40	0	9,649	0.00%
2022/01/19	3	57.30	52	57.37	57.30	-49	9,961	-0.49%
2022/01/18	1	58.10	0	0.00	58.10	1	9,997	0.01%
2022/01/17	40	57.82	0	0.00	57.80	40	10,002	0.40%
2022/01/14	8	57.60	7	56.21	56.00	1	9,985	0.01%
2022/01/13	17	58.94	56	60.37	59.30	-39	9,945	-0.39%
2022/01/12	10	61.11	12	60.15	60.10	-2	9,908	-0.02%
2022/01/11	8	63.33	27.1	63.06	62.10	-19.1	9,860	-0.19%
2022/01/10	2	60.70	1	60.90	61.30	1	9,615	0.01%
2022/01/07	5	59.68	5	58.20	58.20	0	9,535	0.00%
2022/01/06	1	60.10	1	60.70	60.80	0	9,486	0.00%
2022/01/05	3	60.63	6	61.08	60.70	-3	9,463	-0.03%
2022/01/04	6	61.13	5	61.46	61.10	1	9,427	0.01%
2022/01/03	3	61.40	4	62.20	61.00	-1	9,315	-0.01%
2021/12/30	1	63.30	3	63.23	63.10	-2	9,230	-0.02%
2021/12/29	3	63.53	6	63.53	63.80	-3	9,202	-0.03%
2021/12/28	20	65.32	22	65.46	64.30	-2	9,157	-0.02%
2021/12/27	31	67.14	7	66.11	65.30	24	9,033	0.27%
2021/12/24	4	68.20	17	70.27	70.90	-13	8,684	-0.15%
2021/12/22	1	63.80	6	64.50	63.50	-5	8,247	-0.06%
2021/12/21	3	62.00	1	63.30	63.00	2	8,198	0.02%
2021/12/20	2	62.40	6	63.32	63.00	-4	8,163	-0.05%
2021/12/17	5	64.14	5	63.14	63.10	0	8,136	0.00%
2021/12/16	2	66.35	2	65.75	65.30	0	8,079	0.00%
2021/12/15	5	66.98	7	66.51	65.70	-2	8,003	-0.02%
2021/12/14	17	65.23	12	64.14	63.30	5	7,806	0.06%
2021/12/13	1	67.40	2	65.95	65.60	-1	7,737	-0.01%
2021/12/10	2	66.65	1	67.70	67.50	1	7,674	0.01%
2021/12/09	11	68.34	7	67.97	66.90	4	7,595	0.05%
2021/12/08	11	68.96	8	67.75	67.50	3	7,499	0.04%
2021/12/07	15.1	70.60	6.2	70.34	69.00	9	7,420	0.12%
2021/12/06	8	69.58	9	71.53	72.20	-1	7,241	-0.01%
2021/12/03	7	68.70	7	69.34	69.70	0	7,093	0.00%
2021/12/02	82	70.86	55.2	70.66	69.40	26.9	6,885	0.39%
2021/12/01	11	66.21	21	66.72	68.70	-10	6,133	-0.16%
2021/11/30	14	62.33	14	63.04	62.50	0	5,616	0.00%
2021/11/29	16	60.98	15	61.58	61.00	1	5,450	0.02%
2021/11/26	65	66.34	126	65.71	64.50	-61	5,219	-1.17%	大賣/
2021/11/25	13.1	63.66	11	63.95	63.50	2.1	4,685	0.04%
2021/11/24	17	64.29	32	64.30	64.40	-15	4,526	-0.33%
2021/11/23	122	63.78	53.2	63.05	63.60	68.8	4,102	1.68%	大買/
2021/11/22	1	56.20	6	59.45	60.90	-5	3,228	-0.15%
2021/11/19	1	54.70	1	54.90	55.40	0	2,843	0.00%
2021/11/18	11	56.45	10	56.57	54.60	1	2,760	0.04%
2021/11/17	8	54.99	6	55.13	54.60	2	2,557	0.08%
2021/11/16	6	52.58	18	53.89	53.30	-12	2,341	-0.51%
2021/11/15	1	47.75	1	48.45	50.90	0	2,004	0.00%
2021/11/12	3	45.67	3	46.35	46.35	0	1,954	0.00%
2021/11/11	3	46.08	0	0.00	45.80	3	1,971	0.15%
2021/11/10	6	45.27	5	46.60	46.60	1	2,014	0.05%
2021/11/09	2	47.60	2	46.50	46.00	0	2,018	0.00%
2021/11/08	4	45.70	4	46.03	46.10	0	2,002	0.00%
2021/11/05	8	47.18	8	46.65	46.65	0	2,043	0.00%
2021/11/04	11	47.55	7	47.84	47.70	4	2,078	0.19%
2021/11/03	10	47.44	6	47.34	47.30	4	2,143	0.19%
2021/11/02	17	49.84	3	49.10	49.00	14	2,193	0.64%
2021/11/01	7	50.04	6	50.67	51.50	1	2,116	0.05%
2021/10/29	2	48.93	2	49.45	49.95	0	2,034	0.00%
2021/10/28	9	47.84	9	48.46	48.50	0	1,901	0.00%
2021/10/27	1	44.75	10	47.05	47.05	-9	1,658	-0.54%
2021/10/25	2	42.70	3	42.15	42.25	-1	1,633	-0.06%
2021/10/22	0	0.00	3	41.48	41.55	-3	1,666	-0.18%
2021/10/21	1	41.80	1	41.05	41.05	0	1,746	0.00%
2021/10/20	3	40.35	0	0.00	40.55	3	1,879	0.16%
2021/10/19	1	41.25	1	40.85	40.80	0	1,998	0.00%
2021/10/15	0	0.00	2	39.00	39.00	-2	2,275	-0.09%
2021/10/14	4	37.48	0	0.00	37.90	4	2,392	0.17%
2021/10/12	3	38.65	1	38.35	38.45	2	2,524	0.08%
2021/10/05	2	35.08	2	35.60	37.70	0	3,415	0.00%
2021/10/04	0	0.00	5	36.62	36.20	-5	3,454	-0.14%
2021/10/01	2	37.80	0	0.00	37.80	2	3,540	0.06%
2021/09/27	2	42.20	2	42.05	42.05	0	4,328	0.00%
2021/09/22	1	41.55	3	42.00	41.55	-2	5,392	-0.04%
2021/09/17	0	0.00	1	42.90	42.90	-1	5,561	-0.02%
2021/09/16	3	42.33	3	42.00	42.00	0	5,720	0.00%
2021/09/15	4	42.49	1	42.55	42.50	3	5,764	0.05%
2021/09/14	3	42.98	3	42.90	42.70	0	5,808	0.00%
2021/09/13	1	44.30	1	43.75	43.60	0	5,814	0.00%
2021/09/10	4	43.59	3	43.90	44.10	1	5,819	0.02%
2021/09/09	1	41.20	1	41.95	42.30	0	5,797	0.00%
2021/09/08	1	42.90	1	41.70	41.60	0	5,814	0.00%
2021/09/07	3	40.90	2	41.30	41.30	1	5,808	0.02%
2021/09/06	2	42.48	0	0.00	41.60	2	5,814	0.03%
2021/09/03	1	42.80	0	0.00	42.90	1	5,824	0.02%
2021/08/23	0	0.00	1	45.55	45.70	-1	6,180	-0.02%
2021/08/20	1	44.15	1	43.30	43.70	0	6,178	0.00%
2021/08/19	4	42.70	0	0.00	42.00	4	6,184	0.06%
2021/08/18	1	43.10	0	0.00	44.40	1	6,187	0.02%
2021/08/17	18	43.89	27	42.54	41.95	-9	6,245	-0.14%
2021/08/16	3	43.48	6.1	45.50	43.40	-3.1	6,256	-0.05%
2021/08/13	0	0.00	2	46.80	46.50	-2	6,219	-0.03%
2021/08/11	2	48.40	1	48.80	47.95	1	6,256	0.02%
2021/08/10	4	50.75	4	51.90	50.70	0	6,224	0.00%
2021/08/09	4	52.08	2	51.75	50.80	2	6,225	0.03%
2021/08/06	3	52.50	4	52.53	52.40	-1	6,176	-0.02%
2021/08/05	1.1	51.66	5	51.58	50.70	-3.9	6,140	-0.06%
2021/08/03	4	50.30	0	0.00	49.90	4	6,229	0.06%
2021/08/02	0	0.00	16	49.64	49.45	-16	6,268	-0.26%
2021/07/29	1	51.30	0	0.00	51.90	1	6,386	0.02%
2021/07/27	3	51.97	1	51.50	51.70	2	6,456	0.03%
2021/07/26	0	0.00	1.1	54.89	54.50	-1.1	6,436	-0.02%
2021/07/23	2	53.10	22	53.31	53.40	-20	6,387	-0.31%
2021/07/22	4	53.25	3	52.40	53.20	1	6,320	0.02%
2021/07/21	20	50.05	0	0.00	50.00	20	6,182	0.32%
2021/07/20	2	51.40	1	49.00	49.10	1	6,134	0.02%
2021/07/15	2	51.90	2	52.40	53.10	0	6,083	0.00%
2021/07/14	5	54.38	3.1	54.10	53.60	1.9	6,087	0.03%
2021/07/13	8	56.33	11	55.65	53.50	-3	5,965	-0.05%
2021/07/12	5	54.42	9	55.09	55.20	-4	5,552	-0.07%
2021/07/09	5	52.54	2	52.90	52.00	3	5,479	0.05%
2021/07/08	5.2	53.74	9	53.68	53.10	-3.8	5,582	-0.07%
2021/07/07	11	53.46	10.1	53.20	52.50	1	5,680	0.02%
2021/07/06	9	53.98	3.2	53.98	53.90	5.9	5,744	0.10%
2021/07/05	21.2	56.86	20	56.64	55.60	1.2	6,053	0.02%
2021/07/02	16	53.23	14	53.66	53.70	2	5,760	0.03%
2021/07/01	13	52.62	30	52.82	51.80	-17	5,710	-0.30%
2021/06/30	24	52.81	26	53.31	51.70	-2	5,613	-0.04%
2021/06/29	22	51.54	18.1	51.11	53.00	3.9	5,216	0.07%
2021/06/28	21	47.80	11	48.15	48.20	10	4,931	0.20%
2021/06/25	1	46.05	7.7	46.03	45.20	-6.7	4,869	-0.14%
2021/06/23	1	43.20	0	0.00	43.35	1	4,998	0.02%
2021/06/21	0	0.00	2	42.05	40.25	-2	5,428	-0.04%
2021/06/18	0	0.00	1	43.10	42.25	-1	5,655	-0.02%
2021/06/17	1	43.40	1	43.30	43.30	0	6,157	0.00%
2021/06/16	0	0.00	1	42.00	41.80	-1	6,504	-0.02%
2021/06/15	2	42.60	0	0.00	42.60	2	6,967	0.03%
2021/06/10	2	43.45	2	43.10	42.45	0	7,343	0.00%
2021/06/09	0	0.00	12	42.31	42.30	-12	7,583	-0.16%
2021/06/08	1	42.65	0	0.00	42.60	1	7,884	0.01%
2021/06/04	0	0.00	1	43.60	43.30	-1	8,120	-0.01%
2021/06/03	0	0.00	1	45.80	45.40	-1	8,179	-0.01%
2021/06/02	22	46.57	1	45.15	46.00	21	8,309	0.25%
2021/06/01	3	43.17	1	44.35	44.85	2	8,976	0.02%
2021/05/28	0	0.00	3	40.65	40.55	-3	9,482	-0.03%
2021/05/27	0.1	40.22	0	0.00	39.70	0.1	9,565	0.00%
2021/05/26	1	40.30	0	0.00	40.30	1	9,776	0.01%
2021/05/25	2	41.28	0	0.00	40.90	2	9,802	0.02%
2021/05/20	0	0.00	1	36.80	36.80	-1	10,309	-0.01%
2021/05/18	0.2	36.95	1	36.65	36.95	-0.8	10,627	-0.01%
2021/05/17	1	36.95	1	36.85	33.60	0	10,660	0.00%
2021/05/13	0	0.00	3	39.45	39.25	-3	11,093	-0.03%
2021/05/12	0.1	37.30	3	37.32	37.65	-2.9	11,148	-0.03%
2021/05/11	1	40.05	0	0.00	40.05	1	11,112	0.01%
2021/05/10	5	45.06	0	0.00	44.05	5	11,098	0.05%
2021/05/07	0	0.00	3	47.00	47.05	-3	11,149	-0.03%
2021/05/06	9.2	46.55	7	46.26	44.75	2.2	11,378	0.02%
2021/05/05	2	47.10	4.2	46.48	46.30	-2.2	11,324	-0.02%
2021/05/04	1	43.40	0	0.00	42.85	1	11,257	0.01%
2021/04/29	3	47.05	2	46.85	46.50	1	11,190	0.01%
2021/04/27	0.1	50.50	46	50.36	49.60	-46	11,282	-0.41%
2021/04/26	3	52.50	10	51.13	50.90	-7	11,428	-0.06%
2021/04/23	51	51.31	9	50.16	51.80	42	11,440	0.37%
2021/04/22	4.3	51.63	15	49.78	48.35	-10.7	11,440	-0.09%
2021/04/21	0	0.00	5	52.42	52.00	-5	11,443	-0.04%
2021/04/20	2	53.40	2	54.90	52.70	0	11,510	0.00%
2021/04/19	2	52.10	2	53.75	52.80	0	11,599	0.00%
2021/04/16	1	53.70	0	0.00	53.30	1	12,033	0.01%
2021/04/15	3	54.67	0	0.00	53.90	3	12,196	0.02%
2021/04/14	9.1	52.37	3	53.97	54.30	6.1	12,283	0.05%
2021/04/13	4	58.99	8	57.19	54.00	-4	12,165	-0.03%
2021/04/12	9.3	56.49	18	58.11	57.80	-8.7	12,098	-0.07%
2021/04/09	24	57.56	18.1	57.72	55.00	5.9	11,967	0.05%
2021/04/08	16	51.31	19	52.93	53.60	-3	11,780	-0.03%
2021/04/07	92	48.49	100	48.76	48.75	-8	11,697	-0.07%
2021/04/06	2	48.23	1	47.60	47.00	1	11,563	0.01%
2021/04/01	7.2	46.39	1	46.30	46.65	6.2	11,490	0.05%
2021/03/31	1.2	46.63	0	0.00	45.65	1.2	11,387	0.01%
2021/03/30	1	47.20	12.5	47.46	46.30	-11.5	11,287	-0.10%
2021/03/29	2.2	46.54	1	46.50	46.30	1.2	11,174	0.01%
2021/03/26	18	48.03	1	48.20	47.10	17	11,115	0.15%
2021/03/25	2	45.73	3	46.62	47.05	-1	10,893	-0.01%
2021/03/24	12.1	47.07	7	47.31	45.75	5.1	10,731	0.05%
2021/03/23	10	46.65	27	45.50	44.65	-17	10,402	-0.16%
2021/03/22	89.1	47.36	86	47.02	47.30	3.1	10,138	0.03%
2021/03/19	21	43.85	20	43.25	44.00	1	9,616	0.01%
2021/03/18	24.5	40.30	17	39.96	40.00	7.5	9,244	0.08%
2021/03/17	4	38.41	10	39.80	40.00	-6	8,766	-0.07%
2021/03/16	8	35.84	2	36.75	36.40	6	8,468	0.07%
2021/03/15	7	35.61	4	35.50	36.00	3	8,353	0.04%
2021/03/12	3	34.28	6	34.56	34.60	-3	8,105	-0.04%
2021/03/11	3.1	31.69	12	32.17	32.20	-8.9	7,787	-0.11%
2021/03/10	2	31.95	3	31.83	32.00	-1	7,704	-0.01%
2021/03/09	0.1	29.85	12	30.16	30.75	-11.9	7,531	-0.16%
2021/03/08	10	29.68	8	29.73	29.85	2	7,595	0.03%
2021/03/05	31	32.49	25	32.96	30.30	6	7,445	0.08%
2021/03/04	31	32.15	95	31.75	32.65	-64	6,603	-0.97%
2021/03/03	34	29.52	3	30.02	29.70	31	6,167	0.50%
2021/03/02	3	28.77	2	29.60	29.00	1	6,055	0.02%
2021/02/26	15	29.58	52	29.27	29.10	-37	5,976	-0.62%
2021/02/25	36	28.37	3	27.55	27.70	33	5,739	0.57%
2021/02/24	10	28.50	13	28.67	28.00	-3	5,692	-0.05%
2021/02/23	19	28.67	14	28.71	28.60	5	5,610	0.09%
2021/02/22	27	30.03	26	30.45	29.90	1	5,484	0.02%
2021/02/19	3	26.35	11	28.17	28.50	-8	5,051	-0.16%
2021/02/18	18	25.17	17	25.14	25.95	1	4,792	0.02%
2021/02/17	12	24.40	6	24.23	24.70	6	4,662	0.13%
2021/02/05	16	24.34	18	24.41	23.80	-2	4,594	-0.04%
2021/02/04	19	24.68	0	0.00	24.70	19	4,499	0.42%
2021/02/03	0	0.00	5	23.93	24.60	-5	4,052	-0.12%
2021/02/02	7	21.46	7	21.81	22.40	0	3,927	0.00%
2021/02/01	5	22.30	1	21.60	21.20	4	3,880	0.10%
2021/01/29	0	0.00	2	24.00	23.00	-2	3,824	-0.05%
2021/01/28	25	24.55	15	24.47	24.15	10	3,743	0.27%
2021/01/27	4	22.95	14	23.40	23.75	-10	3,454	-0.29%
2021/01/26	20	22.93	14	23.08	22.60	6	3,390	0.18%
2021/01/25	5	22.80	5	22.85	22.85	0	3,347	0.00%
2021/01/21	14	23.83	6	23.68	23.80	8	3,261	0.25%
2021/01/20	5	23.20	3	23.17	22.40	2	3,108	0.06%
2021/01/19	12	24.45	0	0.00	24.30	12	3,019	0.40%
2021/01/18	2	22.05	3	23.00	23.00	-1	2,828	-0.04%
2021/01/14	21	23.38	21	23.19	23.15	0	2,767	0.00%
2021/01/13	0	0.00	1	24.95	23.70	-1	2,698	-0.04%
2021/01/12	5	24.91	2	25.15	23.75	3	2,586	0.12%
2021/01/11	22	24.34	19	24.77	25.90	3	2,403	0.12%
2021/01/08	27	22.22	28	23.76	23.80	-1	1,892	-0.05%
2021/01/07	1	21.65	20	21.23	21.65	-19	1,690	-1.12%
2021/01/06	5	19.93	2	20.15	19.70	3	1,515	0.20%
2021/01/05	8	21.14	10	20.86	20.25	-2	1,476	-0.14%
2021/01/04	11	19.75	0	0.00	20.10	11	1,344	0.82%
2020/12/31	55	20.26	0	0.00	20.15	55	1,318	4.17%
2020/12/30	18	19.59	18	19.55	19.55	0	1,064	0.00%
2020/12/24	0	0.00	1	18.85	18.80	-1	999	-0.10%
2020/12/22	1	19.00	0	0.00	18.70	1	1,008	0.10%
2020/12/18	0	0.00	10	18.65	18.65	-10	964	-1.04%
2020/12/17	4	18.66	0	0.00	18.70	4	949	0.42%
2020/12/16	10	18.98	0	0.00	18.90	10	958	1.04%
2020/12/10	1	19.00	0	0.00	19.05	1	1,089	0.09%
2020/12/08	1	19.25	5	19.60	19.20	-4	1,091	-0.37%
2020/12/03	0	0.00	5	19.70	19.60	-5	1,091	-0.46%
2020/12/02	1	20.45	10	20.00	20.05	-9	1,096	-0.82%
2020/11/30	0	0.00	1	18.95	18.95	-1	981	-0.10%
2020/11/27	0	0.00	5	19.20	19.15	-5	1,108	-0.45%
2020/11/26	5	19.40	1	19.25	19.50	4	1,145	0.35%
2020/11/10	1	18.25	0	0.00	18.20	1	2,163	0.05%
2020/11/03	1	17.90	0	0.00	18.00	1	2,407	0.04%
2020/10/30	1	18.20	0	0.00	17.90	1	2,493	0.04%
2020/10/27	0	0.00	1	18.80	18.75	-1	2,524	-0.04%
2020/10/26	5	19.30	0	0.00	19.00	5	2,525	0.20%
2020/10/23	5	19.66	1	19.75	19.75	4	2,516	0.16%
2020/10/20	1	18.50	0	0.00	18.45	1	2,482	0.04%
2020/10/08	0	0.00	5	18.65	18.40	-5	2,991	-0.17%
2020/10/06	1	18.55	0	0.00	18.55	1	3,199	0.03%
2020/09/30	0	0.00	5	18.10	18.15	-5	3,267	-0.15%
2020/09/25	9	18.32	10	17.80	17.80	-1	3,508	-0.03%
2020/09/23	0	0.00	1	19.15	19.05	-1	3,504	-0.03%
2020/09/22	2	19.45	0	0.00	19.25	2	3,507	0.06%
2020/09/21	2	19.70	4	19.80	19.65	-2	3,505	-0.06%
2020/09/18	6	19.78	0	0.00	19.70	6	3,495	0.17%
2020/09/17	0	0.00	3	19.80	20.30	-3	3,408	-0.09%
2020/09/15	3	18.90	0	0.00	18.75	3	3,359	0.09%
2020/09/11	2	18.65	0	0.00	18.50	2	3,366	0.06%
2020/09/10	4	19.18	0	0.00	18.75	4	3,366	0.12%
2020/09/04	0	0.00	19	20.65	20.60	-19	3,416	-0.56%
2020/09/03	0	0.00	12	21.02	21.25	-12	3,396	-0.35%
2020/09/02	9	21.52	4	21.11	21.00	5	3,374	0.15%
2020/08/31	15	20.32	14	20.49	20.45	1	3,376	0.03%
2020/08/28	1	18.80	5	19.30	19.45	-4	3,241	-0.12%
2020/08/26	5	18.88	4	19.50	19.50	1	3,200	0.03%
2020/08/25	4	18.88	0	0.00	18.70	4	3,153	0.13%
2020/08/24	0	0.00	15	19.15	18.85	-15	3,133	-0.48%
2020/08/21	22	18.92	0	0.00	18.90	22	3,077	0.71%
2020/08/20	2	18.80	0	0.00	18.65	2	3,028	0.07%
2020/08/19	16	21.36	6	21.58	20.70	10	2,986	0.33%
2020/08/18	2	20.55	5	20.20	21.15	-3	2,624	-0.11%
2020/08/12	0	0.00	1	18.70	19.20	-1	2,342	-0.04%
2020/08/10	0	0.00	1	18.65	18.55	-1	2,181	-0.05%
2020/08/06	1	17.95	0	0.00	17.85	1	2,173	0.05%
2020/08/05	31	18.52	28	18.52	18.60	3	2,165	0.14%
2020/07/22	0	0.00	1	19.10	19.00	-1	2,319	-0.04%
2020/07/21	22	19.36	5	19.70	19.30	17	2,253	0.75%
2020/07/14	2	18.75	3	18.90	18.05	-1	1,850	-0.05%
2020/07/13	5	18.40	20	18.53	18.35	-15	1,729	-0.87%
2020/07/09	10	18.43	3	18.40	18.00	7	1,714	0.41%
2020/07/08	5	19.35	20	18.98	19.10	-15	1,666	-0.90%
2020/07/07	3	18.43	20	18.40	18.55	-17	1,508	-1.13%
2020/07/01	0	0.00	1	17.40	17.35	-1	1,428	-0.07%
2020/06/30	0	0.00	2	17.10	17.00	-2	1,418	-0.14%
2020/06/10	0	0.00	2	17.75	17.80	-2	1,352	-0.15%
2020/06/08	2	17.95	0	0.00	17.95	2	1,367	0.15%
2020/06/05	2	19.10	1	19.10	18.20	1	1,342	0.07%
2020/06/04	2	17.70	0	0.00	17.65	2	1,217	0.16%
2020/05/28	0	0.00	2	17.60	17.15	-2	1,204	-0.17%
2020/05/22	6	17.61	0	0.00	17.15	6	1,270	0.47%
2020/05/21	0	0.00	2	17.85	17.70	-2	1,289	-0.16%
2020/05/14	55	18.14	0	0.00	17.05	55	1,524	3.61%
2020/05/07	2	17.73	0	0.00	17.70	2	1,863	0.11%
2020/05/04	2	17.95	2	17.63	18.40	0	2,071	0.00%
2020/04/30	0	0.00	2	17.80	18.20	-2	2,029	-0.10%
2020/04/29	2	16.55	1	16.55	16.55	1	1,954	0.05%
2020/04/28	0	0.00	2	15.20	15.05	-2	1,931	-0.10%
2020/04/17	4	14.54	0	0.00	14.50	4	1,950	0.21%
2020/04/16	1	14.60	0	0.00	14.50	1	1,939	0.05%
2020/04/15	4	14.80	4	14.95	14.85	0	1,942	0.00%
2020/04/08	0	0.00	8	13.30	13.45	-8	2,145	-0.37%
2020/03/31	6	12.48	0	0.00	12.30	6	2,224	0.27%
2020/03/30	2	12.50	0	0.00	12.60	2	2,277	0.09%
2020/03/13	0	0.00	4	13.00	13.80	-4	2,156	-0.19%
2020/03/03	1	18.30	0	0.00	17.90	1	2,015	0.05%
2020/03/02	1	17.65	0	0.00	17.70	1	1,996	0.05%
2020/02/26	2	18.95	0	0.00	18.80	2	1,906	0.10%
2020/02/21	0	0.00	1	19.90	19.55	-1	1,839	-0.05%
2020/02/20	5	19.94	5	20.06	19.70	0	1,812	0.00%
2020/02/19	1	19.60	2	19.35	19.45	-1	1,702	-0.06%
2020/02/17	1	18.60	0	0.00	18.60	1	1,582	0.06%
2020/02/13	1	19.50	0	0.00	19.00	1	1,531	0.07%
2020/02/12	0	0.00	1	20.20	19.70	-1	1,487	-0.07%
2020/02/10	2	19.83	2	20.00	18.80	0	1,343	0.00%
2020/02/07	1	18.50	0	0.00	18.50	1	1,185	0.08%
2020/02/06	3	19.20	1	19.15	19.10	2	1,151	0.17%
2020/02/05	0	0.00	2	18.85	19.35	-2	1,052	-0.19%
2020/02/04	2	17.70	4	17.65	17.60	-2	886	-0.23%
2020/02/03	1	15.60	0	0.00	16.85	1	843	0.12%
2020/01/31	3	15.65	0	0.00	16.30	3	833	0.36%
2020/01/14	0	0.00	2	17.85	17.65	-2	774	-0.26%
2020/01/07	2	17.55	0	0.00	17.30	2	679	0.29%
2019/12/31	0	0.00	3	17.15	16.80	-3	406	-0.74%
2019/12/30	3	16.55	0	0.00	16.60	3	358	0.84%
2019/12/25	0	0.00	1	16.85	16.80	-1	303	-0.33%
2019/12/12	0	0.00	2	15.65	15.65	-2	370	-0.54%
2019/11/11	2	15.95	0	0.00	15.65	2	405	0.49%
2019/09/24	1	16.60	0	0.00	16.60	1	373	0.27%
2019/07/24	0	0.00	2	14.95	15.00	-2	198	-1.01%
2019/07/15	0	0.00	1	15.30	15.35	-1	233	-0.43%
2019/07/12	0	0.00	7	15.10	15.15	-7	237	-2.94%
2019/07/11	1	15.15	0	0.00	15.15	1	250	0.40%
2019/07/04	1	14.80	0	0.00	14.95	1	258	0.39%
2019/06/25	0	0.00	11	14.35	14.30	-11	275	-3.99%
2019/06/19	4	14.90	0	0.00	14.80	4	291	1.37%
2019/06/06	2	13.90	0	0.00	13.60	2	312	0.64%
2019/06/03	0	0.00	1	13.75	13.80	-1	329	-0.30%
2019/05/31	0	0.00	2	14.15	14.05	-2	333	-0.60%
2019/05/06	0	0.00	1	15.90	15.85	-1	741	-0.13%
2019/04/30	0	0.00	4	16.38	16.60	-4	741	-0.54%
2019/04/25	2	17.58	0	0.00	17.45	2	733	0.27%
2019/04/23	10	18.00	0	0.00	17.80	10	736	1.36%
2019/04/16	0	0.00	2	17.80	17.85	-2	834	-0.24%
2019/03/13	0	0.00	10	18.40	18.30	-10	1,256	-0.80%
2019/03/08	0	0.00	2	18.30	18.30	-2	1,414	-0.14%
2019/02/27	13	19.73	30	20.00	19.30	-17	1,452	-1.17%
2019/02/26	30	19.21	10	19.25	19.25	20	1,396	1.43%
2019/02/22	10	19.15	0	0.00	18.90	10	1,445	0.69%
2019/02/14	2	19.05	0	0.00	18.75	2	1,437	0.14%
2019/02/13	1	18.90	15	18.15	19.15	-14	1,376	-1.02%
2019/01/23	0	0.00	10	18.00	18.00	-10	1,376	-0.73%
2019/01/21	1	17.95	0	0.00	17.85	1	1,379	0.07%
2019/01/11	12	18.92	2	19.00	18.60	10	1,387	0.72%
2018/12/25	0	0.00	5	18.65	18.30	-5	1,235	-0.40%
2018/12/20	0	0.00	5	17.00	16.60	-5	1,120	-0.45%
2018/12/11	5	18.75	0	0.00	18.75	5	1,026	0.49%
2018/11/27	0	0.00	5	17.45	17.40	-5	707	-0.71%
2018/11/26	5	17.35	0	0.00	17.40	5	694	0.72%
2018/11/23	7	17.38	2	17.45	17.35	5	665	0.75%
2018/11/21	1	17.25	1	17.25	16.90	0	567	0.00%
2018/11/16	0	0.00	50	15.98	15.90	-50	465	-10.74%
2018/11/09	50	14.70	0	0.00	14.55	50	407	12.26%
2018/10/01	5	19.00	0	0.00	19.10	5	839	0.60%
2018/09/18	0	0.00	1	19.25	19.00	-1	1,066	-0.09%
2018/08/16	0	0.00	1	20.00	20.35	-1	2,585	-0.04%
2018/08/13	1	20.45	0	0.00	19.80	1	2,603	0.04%
2018/08/09	0	0.00	2	22.35	22.20	-2	2,556	-0.08%
2018/08/08	0	0.00	1	22.90	22.55	-1	2,557	-0.04%
2018/07/26	0	0.00	1	23.05	22.95	-1	2,660	-0.04%
2018/07/24	4	22.80	1	22.65	22.80	3	2,612	0.11%
2018/07/13	9	24.91	9	24.76	25.40	0	2,611	0.00%
2018/07/09	1	22.85	0	0.00	22.70	1	2,417	0.04%
2018/07/02	1	25.40	0	0.00	24.70	1	2,327	0.04%
2018/06/14	1	28.35	1	28.25	27.20	0	2,265	0.00%
2018/06/12	3	29.08	3	28.52	29.50	0	2,090	0.00%
2018/06/11	20	28.59	3	28.13	27.50	17	1,835	0.93%
2018/06/08	0	0.00	0	27.35	27.35	0	1,631	0.00%
2018/06/06	0	0.00	1	23.60	23.55	-1	1,485	-0.07%
2018/06/04	0	0.00	1	23.45	23.35	-1	1,727	-0.06%
2018/05/31	1	23.60	0	0.00	23.50	1	1,812	0.06%
2018/05/29	1	23.50	0	0.00	23.10	1	1,795	0.06%
2018/05/24	0	0.00	2	23.80	23.45	-2	1,776	-0.11%
2018/05/22	2	22.40	0	0.00	22.25	2	1,763	0.11%
2018/05/09	0	0.00	3	21.63	21.55	-3	1,924	-0.16%
2018/05/07	2	21.45	3	20.80	21.60	-1	1,943	-0.05%
2018/04/30	3	20.60	0	0.00	20.55	3	2,110	0.14%
2018/04/26	2	20.83	0	0.00	20.30	2	2,109	0.09%
2018/04/25	0	0.00	1	20.35	20.60	-1	2,089	-0.05%
2018/04/24	0	0.00	110	20.20	20.20	-110	2,084	-5.28%	大賣/鉅額交易
2018/04/23	0	0.00	11	22.85	22.35	-11	2,038	-0.54%
2018/04/20	11	23.69	0	0.00	23.45	11	2,033	0.54%
2018/04/17	10	23.65	0	0.00	23.75	10	2,032	0.49%
2018/04/16	0	0.00	2	23.40	23.30	-2	2,031	-0.10%
2018/04/10	5	23.30	5	23.55	23.60	0	2,099	0.00%
2018/04/02	2	24.50	2	23.80	23.80	0	2,099	0.00%
2018/03/31	2	25.05	25	24.40	24.30	-23	2,112	-1.09%
2018/03/27	25	24.02	0	0.00	24.40	25	2,053	1.22%
2018/03/26	15	22.97	15	23.23	23.45	0	2,045	0.00%
2018/03/23	70	22.48	1	22.60	23.10	69	2,039	3.38%
2018/03/22	0	0.00	140	23.85	23.70	-140	2,039	-6.87%	大賣/鉅額交易
2018/03/20	10	24.00	17	23.55	23.55	-7	2,007	-0.35%
2018/03/16	10	25.01	0	0.00	24.55	10	2,030	0.49%
2018/03/15	7	25.15	0	0.00	25.15	7	2,021	0.35%
2018/03/14	12	25.63	2	26.10	25.50	10	2,026	0.49%
2018/03/13	10	24.49	10	24.68	24.85	0	1,925	0.00%
2018/03/12	15	24.10	15	24.58	24.65	0	1,932	0.00%
2018/03/09	151	24.99	3	24.82	25.00	148	1,901	7.78%	大買/鉅額交易
2018/03/06	0	0.00	1	22.45	22.15	-1	1,717	-0.06%
2018/02/27	1	21.50	2	21.60	21.30	-1	1,809	-0.06%
2018/02/26	0	0.00	1	21.75	21.55	-1	1,850	-0.05%
2018/02/23	3	21.40	0	0.00	21.50	3	1,892	0.16%
2018/02/22	0	0.00	1	20.15	20.40	-1	2,041	-0.05%
2018/02/12	1	18.90	0	0.00	19.00	1	2,518	0.04%
2018/02/09	0	0.00	1	18.60	18.65	-1	2,805	-0.04%
2018/02/07	0	0.00	8	21.88	21.30	-8	2,796	-0.29%
2018/02/06	6	21.00	0	0.00	21.00	6	2,803	0.21%
2018/02/05	1	23.00	0	0.00	23.30	1	2,826	0.04%
2018/01/29	2	24.30	0	0.00	23.80	2	3,293	0.06%
2018/01/26	7	23.24	8	23.38	24.55	-1	3,259	-0.03%
2018/01/24	0	0.00	1	22.05	22.20	-1	3,306	-0.03%
2018/01/23	0	0.00	11	22.15	22.10	-11	3,364	-0.33%
2018/01/22	0	0.00	8	22.58	22.55	-8	3,449	-0.23%
2018/01/15	9	22.50	7	22.38	22.40	2	4,364	0.05%
2018/01/12	11	22.44	9	22.20	22.20	2	4,590	0.04%
2018/01/11	10	22.13	10	22.15	22.05	0	4,757	0.00%
2018/01/10	1	22.30	1	22.55	22.50	0	4,988	0.00%
2018/01/09	5	22.09	23	22.53	22.05	-18	5,172	-0.35%
2018/01/08	2	23.40	0	0.00	23.20	2	5,521	0.04%
2018/01/05	10	24.40	0	0.00	24.15	10	5,895	0.17%
2018/01/04	17	24.24	7	24.35	24.25	10	6,084	0.16%