精星 (8183)-永豐金-中正券商分點個股進出

台股 » 個股 » 精星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精星

(8183)

可現股當沖

股價
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精星 (8183)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正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
2024/05/10	0	0.00	0.4	42.71	42.75	-0.4	494	-0.08%
2024/05/08	1	43.70	0	0.00	43.90	1	488	0.20%
2024/04/30	1	43.50	0	0.00	44.00	1	478	0.21%
2024/04/24	1	41.85	7	42.10	42.25	-6	446	-1.34%
2024/04/15	2	46.25	1	46.85	46.10	1	428	0.23%
2024/04/12	2	47.35	0	0.00	47.15	2	421	0.47%
2024/04/03	0.1	49.00	0.1	49.05	48.70	0	416	0.01%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/29	1	49.00	0	0.00	49.00	1	420	0.24%
2024/03/27	0	0.00	0.1	49.70	49.80	-0.1	420	-0.01%
2024/03/26	0	0.00	1	48.85	48.65	-1	421	-0.24%
2024/03/25	0.1	50.00	0	0.00	49.85	0.1	418	0.02%
2024/03/22	1	49.85	0	0.00	49.60	1	422	0.24%
2024/03/21	0.1	50.00	0	0.00	49.85	0.1	425	0.02%
2024/03/20	1	52.00	30	49.25	50.50	-29	420	-6.90%
2024/03/19	0	0.00	2	48.10	48.70	-2	374	-0.53%
2024/03/18	0	0.00	18	47.59	47.80	-18	377	-4.77%
2024/03/15	1	47.40	0	0.00	47.20	1	387	0.26%
2024/03/12	0	0.00	45	48.52	48.10	-45	428	-10.50%
2024/03/11	0	0.00	16	47.53	47.50	-16	458	-3.49%
2024/03/01	20	49.75	0	0.00	49.60	20	657	3.04%
2024/02/29	61	49.73	0	0.00	49.90	61	673	9.05%
2024/02/27	30	50.00	0	0.00	49.35	30	714	4.20%
2024/02/26	0	0.00	1	49.80	49.75	-1	820	-0.12%
2024/02/22	1	49.15	0	0.00	49.05	1	816	0.12%
2024/02/20	0	0.00	1	49.60	49.45	-1	819	-0.12%
2024/01/30	1	49.30	0	49.40	49.20	1	836	0.12%
2024/01/25	0.1	49.00	0	0.00	49.00	0.1	878	0.01%
2024/01/24	0	0.00	2	49.70	49.25	-2	885	-0.23%
2024/01/23	0	0.00	2	49.00	49.40	-2	903	-0.22%
2024/01/22	1	48.65	22	48.73	48.65	-21	903	-2.32%
2024/01/19	0	0.00	4	48.43	48.50	-4	910	-0.44%
2024/01/16	1	49.00	0	0.00	49.05	1	982	0.10%
2023/12/28	0	0.00	5	53.00	52.70	-5	1,046	-0.48%
2023/12/27	0	0.00	5	53.10	52.90	-5	1,041	-0.48%
2023/12/26	0	0.00	5	52.90	53.00	-5	1,037	-0.48%
2023/12/25	0	0.00	1	52.30	52.20	-1	1,034	-0.10%
2023/12/22	0	0.00	18	52.77	52.50	-18	1,033	-1.74%
2023/12/19	0	0.00	2	52.80	52.90	-2	1,025	-0.19%
2023/12/18	0	0.00	1	53.60	53.40	-1	1,020	-0.10%
2023/12/07	1	56.00	0	0.00	55.90	1	998	0.10%
2023/12/06	1	57.80	1	56.80	56.80	0	981	0.00%
2023/12/05	13	57.17	6	57.32	57.40	7	958	0.73%
2023/12/04	1	57.70	3.2	56.53	58.20	-2.2	895	-0.25%
2023/12/01	5	55.50	7	55.59	55.50	-2	862	-0.23%
2023/11/29	5	55.40	5	55.70	55.40	0	872	0.00%
2023/11/24	5	54.90	5	55.90	54.90	0	869	0.00%
2023/11/14	0	0.00	1	52.00	52.00	-1	701	-0.14%
2023/11/10	0	0.00	1	51.80	51.80	-1	698	-0.14%
2023/11/06	2	54.50	1	54.30	53.80	1	693	0.14%
2023/10/31	1	52.48	0	0.00	51.60	1	656	0.16%
2023/10/30	0	0.00	3	52.63	52.50	-3	651	-0.46%
2023/10/26	11	52.60	16	52.98	52.60	-5	655	-0.76%
2023/10/25	2.1	53.68	0	0.00	53.90	2.1	651	0.31%
2023/10/24	5	52.60	5	53.70	52.60	0	638	0.00%
2023/10/23	0	0.00	9	52.01	52.10	-9	608	-1.48%
2023/10/20	5	52.00	5	52.60	52.00	0	633	0.00%
2023/10/12	1	52.70	0	0.00	52.60	1	624	0.16%
2023/10/11	0	0.00	1	52.40	51.60	-1	609	-0.16%
2023/10/02	0	0.00	0.1	49.65	50.50	-0.1	618	-0.02%
2023/09/14	0.1	51.10	0	0.00	50.90	0.1	636	0.02%
2023/09/12	1	49.75	0	0.00	49.50	1	639	0.16%
2023/09/08	0	0.00	1	50.80	50.30	-1	651	-0.15%
2023/09/07	0.1	51.60	0	0.00	51.60	0.1	655	0.02%
2023/09/06	2	52.10	2	52.30	52.10	0	649	0.00%
2023/09/05	3	51.80	4	51.48	51.80	-1	616	-0.16%
2023/09/04	1	52.00	4	51.93	52.00	-3	606	-0.49%
2023/09/01	7	51.34	94	50.20	51.40	-87	579	-15.01%
2023/08/31	0	0.00	19	47.87	48.10	-19	534	-3.56%
2023/08/30	1	47.70	0	0.00	47.70	1	537	0.19%
2023/08/29	9	45.46	0	0.00	45.60	9	541	1.66%
2023/08/28	19	46.22	0	0.00	45.95	19	544	3.49%
2023/08/22	2	47.15	0	0.00	47.15	2	561	0.36%
2023/08/18	28	47.91	9	47.65	47.25	19	565	3.36%
2023/08/17	7	48.05	7	46.45	48.05	0	569	0.00%
2023/08/16	0	0.00	0	47.50	47.15	0	571	0.00%
2023/08/14	14	46.80	0	0.00	46.00	14	575	2.43%
2023/08/11	19	49.04	0	0.00	48.85	19	569	3.33%
2023/08/10	10	49.50	20	49.02	49.00	-10	579	-1.72%
2023/08/09	42	49.99	0	0.00	50.20	42	593	7.08%
2023/08/08	50	50.45	0	0.00	50.30	50	594	8.40%
2023/08/02	10	50.56	0	0.00	50.00	10	607	1.65%
2023/07/31	2	51.20	2	51.20	51.20	0	595	0.00%
2023/07/28	0	0.00	5	51.10	51.00	-5	602	-0.83%
2023/07/26	0	0.00	5	53.00	52.90	-5	599	-0.83%
2023/07/25	17	53.55	4	54.00	53.60	13	592	2.19%
2023/07/24	5	52.40	0	0.00	53.20	5	570	0.88%
2023/07/21	0	0.00	0	52.50	52.40	0	561	-0.01%
2023/07/20	0	0.00	1	52.00	52.10	-1	569	-0.18%
2023/07/18	0	0.00	3	52.80	52.50	-3	599	-0.50%
2023/07/17	0	0.00	10	53.20	53.30	-10	604	-1.65%
2023/07/14	0	0.00	50	51.68	51.60	-50	603	-8.28%
2023/07/06	20	52.85	0	0.00	52.80	20	903	2.21%
2023/07/05	10	53.60	0	0.00	53.50	10	978	1.02%
2023/07/04	0	53.80	0	0.00	53.70	0	979	0.00%
2023/07/03	0	0.00	13	52.70	52.80	-13	963	-1.35%
2023/06/30	0	0.00	3	52.47	52.60	-3	959	-0.31%
2023/06/27	10	52.10	0	0.00	51.80	10	966	1.03%
2023/06/21	1.1	52.62	0	0.00	52.50	1.1	966	0.11%
2023/06/16	1	52.70	0	0.00	52.60	1	978	0.10%
2023/06/09	1	53.10	0	0.00	53.10	1	960	0.10%
2023/06/08	2	52.90	0	0.00	52.70	2	970	0.21%
2023/06/07	12	53.20	0	0.00	53.40	12	983	1.22%
2023/06/06	10	52.90	0	0.00	53.00	10	994	1.01%
2023/06/02	0	53.80	0	0.00	53.70	0	1,004	0.00%
2023/05/31	0	0.00	1	53.40	53.50	-1	1,005	-0.10%
2023/05/29	1	53.20	1	53.10	53.10	0	1,011	0.00%
2023/05/23	1	53.80	0	0.00	53.60	1	1,058	0.09%
2023/05/19	0	0.00	1	52.50	52.00	-1	1,104	-0.09%
2023/05/16	1	51.60	1	51.30	51.80	0	1,190	0.00%
2023/05/12	0.1	53.10	0	0.00	53.10	0.1	1,184	0.00%
2023/05/03	1	53.70	0	0.00	53.70	1	1,266	0.08%
2023/05/02	1	54.30	0	0.00	54.40	1	1,287	0.08%
2023/04/28	1	54.50	0	0.00	54.40	1	1,299	0.08%
2023/04/27	0	53.50	0	0.00	53.40	0	1,294	0.00%
2023/04/26	2	52.75	10	52.80	53.60	-8	1,294	-0.62%
2023/04/25	0.1	53.50	0	0.00	53.20	0.1	1,290	0.01%
2023/04/21	0.1	54.50	0	0.00	54.40	0.1	1,268	0.01%
2023/04/20	1	57.20	2	56.60	56.10	-1	1,252	-0.08%
2023/04/18	0	58.00	4	58.68	57.40	-4	1,230	-0.33%
2023/04/14	0	0.00	0.1	58.30	58.30	-0.1	1,196	-0.01%
2023/04/13	4	58.73	0.3	58.53	58.10	3.7	1,173	0.32%
2023/04/12	8	59.41	6	59.92	59.10	2	1,133	0.18%
2023/04/11	2	57.75	2	58.70	58.50	0	1,029	0.00%
2023/04/10	1	57.00	0	0.00	57.60	1	921	0.11%
2023/04/07	1	55.10	0	0.00	55.10	1	844	0.12%
2023/03/31	0.1	54.00	0	0.00	53.90	0.1	838	0.01%
2023/03/28	0.1	54.50	0	0.00	53.60	0.1	868	0.01%
2023/03/21	0	0.00	10	55.10	54.90	-10	885	-1.13%
2023/03/17	0.2	53.70	0	0.00	53.50	0.2	920	0.02%
2023/03/16	1.1	53.29	1	53.00	53.00	0.1	975	0.01%
2023/03/14	0	0.00	5	54.44	54.30	-5	1,014	-0.49%
2023/03/13	0	0.00	1	54.50	54.30	-1	1,045	-0.10%
2023/03/09	1	56.70	0	0.00	56.20	1	1,093	0.09%
2023/03/07	1	57.30	1	57.20	57.40	0	1,100	0.00%
2023/03/01	1	55.50	0	0.00	55.50	1	1,199	0.08%
2023/02/23	1	56.81	0	0.00	56.80	1	1,199	0.09%
2023/02/22	0	0.00	1	56.10	56.10	-1	1,209	-0.08%
2023/02/21	3	57.23	0	0.00	56.90	3	1,215	0.25%
2023/02/16	3	57.83	1	57.80	57.90	2	1,202	0.17%
2023/02/15	6	56.95	5	56.90	57.50	1	1,201	0.08%
2023/02/10	0	0.00	0.1	55.80	54.50	-0.1	1,230	-0.01%
2023/02/08	0	0.00	0.2	57.60	57.00	-0.2	1,232	-0.02%
2023/02/07	0.2	57.60	0	0.00	57.30	0.2	1,247	0.01%
2023/02/06	0	0.00	0.1	57.42	56.90	-0.1	1,263	-0.01%
2023/02/03	1	57.00	0	0.00	56.50	1	1,273	0.08%
2023/02/02	1	57.50	0.8	57.17	57.10	0.2	1,271	0.02%
2023/02/01	2	56.80	2	56.80	57.10	0	1,255	0.00%
2023/01/31	0	0.00	0.1	55.80	55.80	-0.1	1,240	0.00%
2023/01/30	2.1	54.22	0	0.00	54.50	2.1	1,223	0.17%
2023/01/17	2	52.90	1	52.10	52.80	1	1,219	0.08%
2023/01/16	0.1	52.40	0	0.00	51.90	0.1	1,226	0.00%
2023/01/13	0.1	52.50	0	0.00	52.00	0.1	1,246	0.01%
2023/01/11	0.1	53.40	0	0.00	53.10	0.1	1,273	0.00%
2023/01/09	1	54.20	0	0.00	54.20	1	1,305	0.08%
2023/01/04	0	53.80	0	0.00	53.80	0	1,372	0.00%
2022/12/28	1	53.00	1	53.00	52.70	0	1,491	0.00%
2022/12/22	1	54.50	0	0.00	54.20	1	1,644	0.06%
2022/12/21	0	0.00	3	54.40	53.90	-3	1,682	-0.18%
2022/12/20	1	54.70	2	55.50	53.30	-1	1,696	-0.06%
2022/12/16	1.2	56.69	0	0.00	56.40	1.2	1,718	0.07%
2022/12/15	1	57.60	0	0.00	57.70	1	1,716	0.06%
2022/12/14	0	0.00	2	57.40	57.50	-2	1,719	-0.12%
2022/12/09	1	59.00	0	0.00	58.30	1	1,755	0.06%
2022/12/08	1	57.80	9	57.70	59.30	-8	1,734	-0.46%
2022/12/07	1	57.30	4	56.63	55.70	-3	1,692	-0.18%
2022/12/06	1	58.10	0	0.00	57.80	1	1,687	0.06%
2022/12/05	12	59.78	0	0.00	59.50	12	1,694	0.71%
2022/12/02	0	0.00	1	59.40	59.50	-1	1,695	-0.06%
2022/12/01	1	59.20	0	0.00	58.20	1	1,696	0.06%
2022/11/29	4	57.90	1	57.80	58.10	3	1,865	0.16%
2022/11/28	1	57.70	0	0.00	58.00	1	1,920	0.05%
2022/11/25	11	57.50	6	58.03	58.10	5	2,006	0.25%
2022/11/22	1	55.20	0	0.00	55.00	1	2,366	0.04%
2022/11/18	1	56.50	0	0.00	56.60	1	2,656	0.04%
2022/11/17	5	58.20	0	0.00	58.20	5	2,659	0.19%
2022/11/16	2	57.80	0	0.00	57.50	2	2,665	0.08%
2022/11/15	0	0.00	6	57.13	57.50	-6	2,685	-0.22%
2022/11/11	1	57.30	0	0.00	56.30	1	2,765	0.04%
2022/11/10	0	0.00	1	55.60	55.90	-1	2,761	-0.04%
2022/11/09	1	57.50	1	57.50	57.00	0	2,779	0.00%
2022/11/03	0	0.00	5	56.38	57.30	-5	2,935	-0.17%
2022/11/02	3	55.47	0	0.00	56.00	3	3,001	0.10%
2022/11/01	1	54.30	0	0.00	55.10	1	3,006	0.03%
2022/10/31	0	0.00	10	53.70	53.60	-10	3,010	-0.33%
2022/10/26	0	0.00	15	52.01	52.00	-15	3,203	-0.47%
2022/10/25	0	0.00	20	52.35	52.20	-20	3,247	-0.62%
2022/10/21	0	0.00	4	52.15	52.00	-4	3,275	-0.12%
2022/10/20	11	53.52	0	0.00	53.50	11	3,290	0.33%
2022/10/19	10	54.80	0	0.00	54.80	10	3,334	0.30%
2022/10/18	0	0.00	10	56.90	56.10	-10	3,350	-0.30%
2022/10/17	1	54.30	4	54.10	55.80	-3	3,397	-0.09%
2022/10/14	0	0.00	10	56.80	56.60	-10	3,414	-0.29%
2022/10/12	21	56.53	2	56.75	56.90	19	3,439	0.55%
2022/10/11	2	57.95	20	58.95	57.40	-18	3,473	-0.52%
2022/10/07	17	60.22	6	61.45	59.90	11	3,543	0.31%
2022/10/06	0	0.00	1	59.10	59.40	-1	3,525	-0.03%
2022/10/05	3	58.67	0	0.00	58.30	3	3,555	0.08%
2022/10/04	0	0.00	40	59.15	59.30	-40	3,573	-1.12%
2022/10/03	1	56.70	34	57.15	57.50	-33	3,582	-0.92%
2022/09/30	1	53.10	46	54.86	55.70	-45	3,675	-1.22%
2022/09/29	1	55.70	0	0.00	55.50	1	3,732	0.03%
2022/09/28	0	0.00	2	55.70	54.00	-2	3,746	-0.05%
2022/09/26	2	56.70	0	0.00	56.50	2	3,739	0.05%
2022/09/23	3	60.30	0	0.00	60.30	3	3,763	0.08%
2022/09/22	4	61.03	0	0.00	62.00	4	3,776	0.11%
2022/09/20	1	60.70	9	61.50	62.10	-8	3,807	-0.21%
2022/09/19	11	59.71	1	60.00	59.60	10	3,835	0.26%
2022/09/13	10	63.80	1	64.20	63.80	9	3,959	0.23%
2022/09/12	1	63.70	3	63.93	64.00	-2	4,009	-0.05%
2022/09/08	23	63.30	22	62.50	63.40	1	4,031	0.02%
2022/09/07	12	61.32	2	62.20	62.20	10	4,061	0.25%
2022/09/06	34	63.44	1	63.80	61.70	33	4,059	0.81%
2022/09/05	1	68.20	4	68.03	66.80	-3	3,998	-0.08%
2022/09/02	44	67.43	42	67.10	67.60	2	3,988	0.05%
2022/09/01	19	67.61	6	67.28	66.90	13	4,277	0.30%
2022/08/31	0	0.00	7	66.50	67.00	-7	4,229	-0.17%
2022/08/30	61	66.95	57	67.86	67.50	4	4,282	0.09%
2022/08/29	5	66.46	4.1	66.06	67.10	1	4,095	0.02%
2022/08/26	6	66.72	81	67.12	67.90	-75	4,048	-1.85%
2022/08/25	2	62.90	0	0.00	63.90	2	3,867	0.05%
2022/08/24	11	62.07	0	0.00	61.60	11	3,951	0.28%
2022/08/22	33	61.75	2	62.10	61.30	31	4,272	0.73%
2022/08/19	30	63.93	2	64.55	63.50	28	4,641	0.60%
2022/08/18	21	63.42	22	64.71	64.70	-1	4,942	-0.02%
2022/08/17	50	64.48	22	65.50	63.90	28	4,933	0.57%
2022/08/16	60	64.60	1	65.00	64.50	59	4,932	1.20%
2022/08/15	18	65.11	19	64.80	65.10	-1	4,910	-0.02%
2022/08/12	5	62.84	13.1	64.24	64.60	-8.1	4,905	-0.17%
2022/08/11	15	63.36	10	64.65	63.30	5	4,915	0.10%
2022/08/10	1	63.50	5	63.16	63.40	-4	4,972	-0.08%
2022/08/09	0	0.00	6	61.25	61.70	-6	4,930	-0.12%
2022/08/08	1	58.30	0	0.00	58.50	1	4,971	0.02%
2022/08/05	1.1	59.26	11	58.88	59.40	-9.9	4,972	-0.20%
2022/08/04	0	0.00	30	57.07	57.60	-30	5,022	-0.60%
2022/08/03	2	56.50	2	56.95	56.70	0	5,094	0.00%
2022/08/02	53	58.52	2	61.60	58.00	51	5,094	1.00%
2022/08/01	2	65.10	0	0.00	64.40	2	5,074	0.04%
2022/07/29	4	64.48	0	0.00	64.20	4	5,079	0.08%
2022/07/28	1	63.30	0	0.00	63.30	1	5,134	0.02%
2022/07/27	1	64.20	0	0.00	64.20	1	5,163	0.02%
2022/07/26	0	0.00	6	66.25	64.60	-6	5,189	-0.12%
2022/07/25	8	65.46	4	66.00	66.50	4	5,201	0.08%
2022/07/22	2	65.40	2	65.95	64.50	0	5,287	0.00%
2022/07/21	5	64.92	0	0.00	65.70	5	5,437	0.09%
2022/07/20	0	0.00	1	64.60	64.30	-1	5,612	-0.02%
2022/07/19	1	65.20	0	0.00	65.40	1	5,693	0.02%
2022/07/18	1	64.60	4	65.65	65.30	-3	5,798	-0.05%
2022/07/15	4	64.70	1	64.50	64.80	3	6,115	0.05%
2022/07/13	2	61.85	1	61.50	60.30	1	6,449	0.02%
2022/07/12	0	0.00	7	60.83	59.80	-7	6,687	-0.10%
2022/07/11	2	61.75	1	61.80	62.00	1	6,828	0.01%
2022/07/08	6	61.87	2	62.00	61.60	4	7,490	0.05%
2022/07/07	4	58.45	26.1	57.74	60.70	-22.1	8,395	-0.26%
2022/07/06	0	0.00	15	55.30	55.30	-15	8,777	-0.17%
2022/07/05	3	54.93	2	53.65	55.80	1	9,221	0.01%
2022/07/04	3	54.30	0	0.00	53.70	3	9,515	0.03%
2022/07/01	20	54.80	0	0.00	54.00	20	9,539	0.21%
2022/06/30	15	59.23	0	0.00	59.10	15	9,538	0.16%
2022/06/28	1	60.10	2	60.70	61.40	-1	9,557	-0.01%
2022/06/27	4	61.75	16	61.60	62.20	-12	9,604	-0.12%
2022/06/24	5	59.50	3	60.37	58.70	2	9,838	0.02%
2022/06/23	1	60.00	1	59.50	59.00	0	9,985	0.00%
2022/06/22	12	61.12	2	60.25	60.00	10	9,979	0.10%
2022/06/21	0	0.00	20	64.00	63.80	-20	9,996	-0.20%
2022/06/20	23	62.56	4	61.45	60.90	19	9,971	0.19%
2022/06/17	0	0.00	1	65.30	65.80	-1	9,909	-0.01%
2022/06/16	2	66.90	3	66.13	64.50	-1	9,867	-0.01%
2022/06/15	0	0.00	10	67.00	65.90	-10	9,815	-0.10%
2022/06/14	28	64.96	11	65.81	67.10	17	9,787	0.17%
2022/06/13	1	67.30	6	66.95	66.20	-5	9,731	-0.05%
2022/06/10	5	70.12	22	69.40	68.60	-17	9,675	-0.18%
2022/06/09	0	0.00	1	67.40	67.50	-1	9,317	-0.01%
2022/06/08	24	66.88	25	67.56	66.90	-1	9,253	-0.01%
2022/06/07	10	65.85	3	65.87	66.60	7	9,139	0.08%
2022/06/06	1	64.20	0	0.00	65.00	1	9,048	0.01%
2022/06/02	8	64.46	2	65.10	63.90	6	9,019	0.07%
2022/06/01	11.1	67.20	6	66.55	65.80	5.1	8,956	0.06%
2022/05/31	1	66.20	2	66.30	66.00	-1	8,845	-0.01%
2022/05/30	168	66.87	178	66.19	67.10	-10	8,775	-0.11%	大買/大賣/
2022/05/27	42	65.07	54	65.19	65.60	-12	8,519	-0.14%
2022/05/26	24	63.80	13	64.30	62.40	11	8,117	0.14%
2022/05/25	0	0.00	4	58.95	59.80	-4	7,760	-0.05%
2022/05/24	0	57.50	1	57.40	57.10	-1	7,742	-0.01%
2022/05/23	1	59.70	3	59.33	59.00	-2	7,744	-0.03%
2022/05/20	2	59.80	1	60.00	59.30	1	7,865	0.01%
2022/05/19	1	58.90	2	58.30	59.50	-1	7,835	-0.01%
2022/05/18	16	59.56	6	60.00	59.00	10	7,786	0.13%
2022/05/16	1	57.30	0	0.00	57.00	1	7,643	0.01%
2022/05/12	1	54.29	0	0.00	52.70	1	7,495	0.01%
2022/05/11	0	55.50	0	0.00	55.00	0	7,419	0.00%
2022/05/10	4	56.40	3	56.03	56.50	1	7,340	0.01%
2022/05/09	8	59.59	3	57.70	57.30	5	7,300	0.07%
2022/05/06	2	61.15	2	61.65	61.60	0	7,191	0.00%
2022/05/05	1	63.20	5	63.58	63.50	-4	7,146	-0.06%
2022/05/04	5	61.94	1	62.30	62.00	4	7,084	0.06%
2022/05/03	2	61.35	1	61.70	61.70	1	7,054	0.01%
2022/04/29	7	63.59	11	64.19	62.40	-4	7,021	-0.06%
2022/04/28	35	63.53	29	63.61	62.70	6	6,981	0.09%
2022/04/27	8	63.08	6	63.08	62.70	2	6,875	0.03%
2022/04/26	4	66.95	2	67.15	68.00	2	6,673	0.03%
2022/04/25	2	64.90	6	64.83	63.60	-4	6,488	-0.06%
2022/04/22	2	69.05	8	68.31	67.50	-6	6,385	-0.09%
2022/04/21	20	72.65	12	72.05	71.50	8	6,297	0.13%
2022/04/20	4	69.45	4	69.43	69.70	0	5,970	0.00%
2022/04/19	21	71.26	19	70.69	69.20	2	5,891	0.03%
2022/04/18	11	68.81	420	68.68	67.40	-409	5,820	-7.03%	大賣/鉅額交易
2022/04/15	2	74.04	8	73.61	74.00	-6	5,625	-0.11%
2022/04/14	130	74.64	40	74.80	75.50	90	5,488	1.64%	大買/
2022/04/13	75.2	74.20	87	73.95	73.60	-11.9	4,810	-0.25%
2022/04/12	6	70.95	106	72.44	73.20	-100	3,814	-2.62%	大賣/
2022/04/11	99	68.36	76	67.91	66.60	23	3,420	0.67%
2022/04/08	234	66.27	19	66.24	66.50	215	3,033	7.09%	大買/鉅額交易
2022/04/07	14	62.16	0	0.00	60.50	14	2,749	0.51%
2022/04/06	2	62.90	2	63.55	64.00	0	2,757	0.00%
2022/04/01	12	60.97	14	60.78	62.70	-2	2,840	-0.07%
2022/03/31	6	62.07	5	61.68	61.80	1	3,164	0.03%
2022/03/30	15	62.43	35	62.43	62.20	-20	3,560	-0.56%
2022/03/29	62	62.89	21	62.11	62.30	41	3,528	1.16%
2022/03/28	3	62.13	3	63.87	63.20	0	3,308	0.00%
2022/03/25	5	59.20	3	59.13	59.20	2	3,167	0.06%
2022/03/24	2	58.55	11	57.16	59.70	-9	3,156	-0.29%
2022/03/23	0	0.00	10	57.52	57.20	-10	3,127	-0.32%
2022/03/18	4	54.55	0	0.00	55.20	4	3,450	0.12%
2022/03/17	0	0.00	2	54.30	54.80	-2	3,513	-0.06%
2022/03/16	0	0.00	2	52.50	52.20	-2	3,595	-0.06%
2022/03/15	8	52.25	0	0.00	51.80	8	3,713	0.22%
2022/03/10	0	55.10	0	0.00	54.80	0	4,180	0.00%
2022/03/09	2	52.70	5	52.92	53.50	-3	4,394	-0.07%
2022/03/08	1	54.30	4	52.93	52.20	-3	5,159	-0.06%
2022/03/07	2	55.39	3	54.27	53.90	-1	5,661	-0.02%
2022/03/04	2	56.60	2	57.25	57.10	0	5,817	0.00%
2022/03/03	1	57.00	0	0.00	56.50	1	6,041	0.02%
2022/03/02	1	55.10	0	0.00	55.90	1	6,549	0.02%
2022/03/01	2	55.50	3	55.63	56.10	-1	6,711	-0.01%
2022/02/25	1	55.70	1	54.60	55.20	0	7,142	0.00%
2022/02/24	22	55.55	0	0.00	54.30	22	8,038	0.27%
2022/02/23	2	57.60	1	58.50	57.80	1	8,417	0.01%
2022/02/22	4	59.45	4	58.63	57.80	0	8,484	0.00%
2022/02/21	0	0.00	3	57.33	56.80	-3	8,570	-0.04%
2022/02/18	0	0.00	0.1	55.20	55.40	-0.1	8,788	0.00%
2022/02/16	0.1	55.20	0	0.00	55.10	0.1	9,220	0.00%
2022/02/15	0	0.00	10	54.80	54.10	-10	9,226	-0.11%
2022/02/14	19	54.04	0	0.00	54.00	19	9,233	0.21%
2022/02/11	0	0.00	1	56.80	56.20	-1	9,242	-0.01%
2022/02/10	3	57.07	2	58.95	56.70	1	9,265	0.01%
2022/02/09	0	0.00	2	57.80	57.90	-2	9,275	-0.02%
2022/02/08	0	0.00	1	55.30	57.40	-1	9,285	-0.01%
2022/02/07	2	53.90	0	0.00	55.20	2	9,302	0.02%
2022/01/25	3	54.00	1	53.90	53.20	2	9,462	0.02%
2022/01/24	2	52.70	0	0.00	55.90	2	9,534	0.02%
2022/01/21	5	55.10	0	0.00	54.40	5	9,649	0.05%
2022/01/20	7	56.36	0	0.00	57.00	7	9,886	0.07%
2022/01/18	4	58.28	3	58.00	58.10	1	9,997	0.01%
2022/01/14	1	55.80	5	56.50	56.00	-4	9,985	-0.04%
2022/01/13	3	59.03	0	0.00	59.30	3	9,945	0.03%
2022/01/12	11	60.67	3	61.23	60.10	8	9,908	0.08%
2022/01/11	17	63.68	10	63.22	62.10	7	9,860	0.07%
2022/01/10	4	61.23	0	0.00	61.30	4	9,615	0.04%
2022/01/07	11	58.46	3	58.40	58.20	8	9,535	0.08%
2022/01/05	0	0.00	1	61.00	60.70	-1	9,463	-0.01%
2022/01/04	4	61.73	0	0.00	61.10	4	9,427	0.04%
2022/01/03	4	61.88	4	61.35	61.00	0	9,315	0.00%
2021/12/30	0	0.00	2	63.40	63.10	-2	9,230	-0.02%
2021/12/29	13	63.60	2	63.45	63.80	11	9,202	0.12%
2021/12/28	30	66.10	1.1	65.73	64.30	28.9	9,157	0.32%
2021/12/27	33.1	66.60	18	66.85	65.30	15.1	9,033	0.17%
2021/12/24	6	67.88	14	69.89	70.90	-8	8,684	-0.09%
2021/12/23	3	64.30	2	64.50	64.50	1	8,269	0.01%
2021/12/22	6	63.63	1	64.40	63.50	5	8,247	0.06%
2021/12/21	1	61.90	0	0.00	63.00	1	8,198	0.01%
2021/12/20	3	62.83	1	63.30	63.00	2	8,163	0.02%
2021/12/17	6	63.70	1	63.60	63.10	5	8,136	0.06%
2021/12/16	7	65.49	8	66.41	65.30	-1	8,079	-0.01%
2021/12/15	9	66.49	6	66.88	65.70	3	8,003	0.04%
2021/12/14	3	64.83	11	64.21	63.30	-8	7,806	-0.10%
2021/12/13	2	65.70	5	66.00	65.60	-3	7,737	-0.04%
2021/12/10	7	66.96	5	67.66	67.50	2	7,674	0.03%
2021/12/09	7	68.66	8	69.01	66.90	-1	7,595	-0.01%
2021/12/08	10	68.73	9	68.37	67.50	1	7,499	0.01%
2021/12/07	11	70.07	73	70.07	69.00	-62	7,420	-0.84%
2021/12/06	25	71.22	3	71.87	72.20	22	7,241	0.30%
2021/12/03	6	68.27	8	69.21	69.70	-2	7,093	-0.03%
2021/12/02	32	70.80	26	71.18	69.40	6	6,885	0.09%
2021/12/01	22	66.84	26	67.21	68.70	-4	6,133	-0.07%
2021/11/30	85	63.69	75	62.55	62.50	10	5,616	0.18%
2021/11/29	11	61.17	5.1	61.85	61.00	5.9	5,450	0.11%
2021/11/26	104.1	66.07	47	67.23	64.50	57.1	5,219	1.09%	大買/
2021/11/25	0	0.00	4	64.08	63.50	-4	4,685	-0.09%
2021/11/24	61	63.75	68	64.01	64.40	-7	4,526	-0.15%
2021/11/23	84	62.86	65	62.78	63.60	19	4,102	0.46%
2021/11/22	3	56.60	19	58.22	60.90	-16	3,228	-0.50%
2021/11/19	7	54.59	13	54.28	55.40	-6	2,843	-0.21%
2021/11/18	11	56.22	22	55.80	54.60	-11	2,760	-0.40%
2021/11/17	21	55.10	22	55.17	54.60	-1	2,557	-0.04%
2021/11/16	17	52.77	24	53.18	53.30	-7	2,341	-0.30%
2021/11/15	4	48.98	15	50.61	50.90	-11	2,004	-0.55%
2021/11/12	1	45.80	0	0.00	46.35	1	1,954	0.05%
2021/11/11	7	46.40	6	46.85	45.80	1	1,971	0.05%
2021/11/10	10	45.93	8	46.43	46.60	2	2,014	0.10%
2021/11/09	13	47.15	36	46.83	46.00	-23	2,018	-1.14%
2021/11/08	10	46.31	9	46.74	46.10	1	2,002	0.05%
2021/11/05	4	47.50	3	47.18	46.65	1	2,043	0.05%
2021/11/04	1	48.45	0	0.00	47.70	1	2,078	0.05%
2021/11/02	18	49.16	21	50.62	49.00	-3	2,193	-0.14%
2021/11/01	3	49.90	4	50.75	51.50	-1	2,116	-0.05%
2021/10/29	7	49.11	5	49.12	49.95	2	2,034	0.10%
2021/10/28	4	47.89	8.1	48.51	48.50	-4.1	1,901	-0.22%
2021/10/27	1	46.30	4	43.91	47.05	-3	1,658	-0.18%
2021/10/26	2	42.75	2	43.58	42.80	0	1,606	0.00%
2021/10/22	1	41.30	0	0.00	41.55	1	1,666	0.06%
2021/10/21	0	0.00	2	41.20	41.05	-2	1,746	-0.11%
2021/10/19	3	41.10	0	0.00	40.80	3	1,998	0.15%
2021/10/14	1	37.75	0	0.00	37.90	1	2,392	0.04%
2021/10/07	2.1	38.50	0	0.00	38.80	2.1	2,805	0.07%
2021/10/04	0	0.00	1	37.15	36.20	-1	3,454	-0.03%
2021/10/01	5	37.85	0	0.00	37.80	5	3,540	0.14%
2021/09/29	1	39.95	0	0.00	39.15	1	3,749	0.03%
2021/09/28	0	0.00	2	41.70	41.05	-2	4,146	-0.05%
2021/09/27	2	42.45	0	0.00	42.05	2	4,328	0.05%
2021/09/23	0	0.00	2	42.03	41.85	-2	5,004	-0.04%
2021/09/22	16	41.56	0	0.00	41.55	16	5,392	0.30%
2021/09/15	1	43.50	0	0.00	42.50	1	5,764	0.02%
2021/09/14	1	42.80	0	0.00	42.70	1	5,808	0.02%
2021/09/13	2	43.80	0	0.00	43.60	2	5,814	0.03%
2021/09/10	5	44.22	3	44.25	44.10	2	5,819	0.03%
2021/09/08	3	42.30	1	41.65	41.60	2	5,814	0.03%
2021/09/07	1	41.10	4	41.35	41.30	-3	5,808	-0.05%
2021/09/03	0	0.00	1	42.95	42.90	-1	5,824	-0.02%
2021/08/27	5	44.40	0	0.00	44.30	5	5,937	0.08%
2021/08/26	1	44.80	0	0.00	45.60	1	5,970	0.02%
2021/08/25	1	45.10	0	0.00	45.15	1	6,121	0.02%
2021/08/24	0	0.00	3	44.27	44.25	-3	6,162	-0.05%
2021/08/23	6	45.48	1	44.55	45.70	5	6,180	0.08%
2021/08/20	0	0.00	1	43.20	43.70	-1	6,178	-0.02%
2021/08/19	2	42.88	1	44.10	42.00	1	6,184	0.02%
2021/08/18	2	43.38	0	0.00	44.40	2	6,187	0.03%
2021/08/17	2	43.83	1	41.95	41.95	1	6,245	0.02%
2021/08/16	1	43.40	5	43.99	43.40	-4	6,256	-0.06%
2021/08/12	2	47.88	0	0.00	48.45	2	6,226	0.03%
2021/08/11	2	48.52	0	0.00	47.95	2	6,256	0.03%
2021/08/10	5	51.90	5	50.63	50.70	0	6,224	0.00%
2021/08/09	6	52.55	5	51.84	50.80	1	6,225	0.02%
2021/08/06	2	52.30	0	0.00	52.40	2	6,176	0.03%
2021/08/05	3	51.77	1	50.50	50.70	2	6,140	0.03%
2021/08/04	0	0.00	6	50.05	49.55	-6	6,171	-0.10%
2021/08/02	6	49.69	1	49.45	49.45	5	6,268	0.08%
2021/07/30	12	51.57	13	50.64	50.10	-1	6,300	-0.02%
2021/07/28	1	49.90	1	51.10	49.90	0	6,426	0.00%
2021/07/27	1	53.10	0	0.00	51.70	1	6,456	0.02%
2021/07/26	1	55.80	4	54.43	54.50	-3	6,436	-0.05%
2021/07/23	9	53.42	4	54.50	53.40	5	6,387	0.08%
2021/07/22	7	52.80	8	52.61	53.20	-1	6,320	-0.02%
2021/07/21	7	50.71	6	50.21	50.00	1	6,182	0.02%
2021/07/20	6	50.49	3	50.70	49.10	3	6,134	0.05%
2021/07/19	4	52.38	2	52.30	52.80	2	6,092	0.03%
2021/07/16	2	54.00	2	52.50	52.50	0	6,108	0.00%
2021/07/15	4	52.63	6	52.70	53.10	-2	6,083	-0.03%
2021/07/14	2	53.60	0	0.00	53.60	2	6,087	0.03%
2021/07/13	9	58.79	17.1	58.89	53.50	-8.1	5,965	-0.14%
2021/07/12	7	55.47	12.1	54.83	55.20	-5.1	5,552	-0.09%
2021/07/09	1	52.40	0	0.00	52.00	1	5,479	0.02%
2021/07/08	8	54.40	0	53.73	53.10	8	5,582	0.14%
2021/07/07	9	52.77	10	52.10	52.50	-1	5,680	-0.02%
2021/07/06	3	54.17	13	53.91	53.90	-10	5,744	-0.17%
2021/07/05	27	57.59	26.1	56.06	55.60	0.9	6,053	0.02%
2021/07/02	12	53.15	13	53.95	53.70	-1	5,760	-0.02%
2021/07/01	9	53.01	6	53.12	51.80	3	5,710	0.05%
2021/06/30	31.1	53.80	18	56.07	51.70	13.1	5,613	0.23%
2021/06/29	15	51.97	28	51.88	53.00	-13	5,216	-0.25%
2021/06/28	7	48.24	4	45.45	48.20	3	4,931	0.06%
2021/06/25	8	45.31	7	44.83	45.20	1	4,869	0.02%
2021/06/24	2	42.73	4	42.73	42.65	-2	4,807	-0.04%
2021/06/23	2	43.30	0.1	43.42	43.35	1.9	4,998	0.04%
2021/06/22	1	40.60	0	0.00	40.55	1	5,121	0.02%
2021/06/21	2	40.88	1	41.20	40.25	1	5,428	0.02%
2021/06/18	2	43.10	10	43.18	42.25	-8	5,655	-0.14%
2021/06/17	0	0.00	3	42.23	43.30	-3	6,157	-0.05%
2021/06/16	2	41.98	0	0.00	41.80	2	6,504	0.03%
2021/06/15	11	43.04	0	0.00	42.60	11	6,967	0.16%
2021/06/11	2	43.85	2	42.90	43.00	0	7,247	0.00%
2021/06/10	2	43.35	5	42.84	42.45	-3	7,343	-0.04%
2021/06/09	3	42.32	2	42.80	42.30	1	7,583	0.01%
2021/06/08	2	44.00	2	43.00	42.60	0	7,884	0.00%
2021/06/04	0	0.00	3	43.73	43.30	-3	8,120	-0.04%
2021/06/03	12	45.88	29	45.52	45.40	-17	8,179	-0.21%
2021/06/02	11	47.09	4	45.44	46.00	7	8,309	0.08%
2021/06/01	0	0.00	0.1	44.03	44.85	-0.1	8,976	0.00%
2021/05/28	0	0.00	8	41.05	40.55	-8	9,482	-0.08%
2021/05/27	5	41.15	6	39.88	39.70	-1	9,565	-0.01%
2021/05/26	7	40.83	5	40.39	40.30	2	9,776	0.02%
2021/05/25	14	40.73	8	41.73	40.90	6	9,802	0.06%
2021/05/24	1	39.95	4	39.45	40.35	-3	9,804	-0.03%
2021/05/21	0	0.00	2	37.68	37.70	-2	9,889	-0.02%
2021/05/20	2	37.10	3	37.50	36.80	-1	10,309	-0.01%
2021/05/19	3	38.22	1	38.90	38.80	2	10,537	0.02%
2021/05/18	0	0.00	0	36.95	36.95	0	10,627	0.00%
2021/05/17	0	33.65	0	0.00	33.60	0	10,660	0.00%
2021/05/14	4	39.61	1	37.60	37.30	3	10,695	0.03%
2021/05/13	0	0.00	2	39.30	39.25	-2	11,093	-0.02%
2021/05/12	2	38.30	5	38.38	37.65	-3	11,148	-0.03%
2021/05/11	11.1	40.00	14	41.04	40.05	-2.9	11,112	-0.03%
2021/05/07	2	45.35	19	45.10	47.05	-17	11,149	-0.15%
2021/05/06	15	46.06	4	47.00	44.75	11	11,378	0.10%
2021/05/05	2	46.20	3	46.01	46.30	-1	11,324	-0.01%
2021/05/04	1	41.60	5	45.00	42.85	-4	11,257	-0.04%
2021/05/03	1	48.25	4	48.53	45.90	-3	11,200	-0.03%
2021/04/29	0	0.00	4.2	47.05	46.50	-4.2	11,190	-0.04%
2021/04/28	5	50.00	2	51.00	49.05	3	11,251	0.03%
2021/04/27	4	50.00	0	0.00	49.60	4	11,282	0.04%
2021/04/26	9	51.51	5	52.06	50.90	4	11,428	0.04%
2021/04/23	7	51.49	3	50.67	51.80	4	11,440	0.03%
2021/04/22	1	51.90	2	50.20	48.35	-1	11,440	-0.01%
2021/04/21	3	52.43	1	52.00	52.00	2	11,443	0.02%
2021/04/20	2	54.45	2	53.15	52.70	0	11,510	0.00%
2021/04/19	10	51.76	2	52.50	52.80	8	11,599	0.07%
2021/04/16	1	53.90	1	54.00	53.30	0	12,033	0.00%
2021/04/15	12	56.30	7	55.53	53.90	5	12,196	0.04%
2021/04/14	6	54.63	13	55.00	54.30	-7	12,283	-0.06%
2021/04/13	14.2	56.40	11	59.60	54.00	3.2	12,165	0.03%
2021/04/12	0	0.00	2	57.20	57.80	-2	12,098	-0.02%
2021/04/09	20	57.16	19.1	58.47	55.00	1	11,967	0.01%
2021/04/08	29	53.60	36	51.56	53.60	-7	11,780	-0.06%
2021/04/07	32	46.36	7	46.78	48.75	25	11,697	0.21%
2021/04/06	2	47.58	0	0.00	47.00	2	11,563	0.02%
2021/04/01	3	46.13	0	0.00	46.65	3	11,490	0.03%
2021/03/31	1	46.60	1	45.40	45.65	0	11,387	0.00%
2021/03/30	3	47.53	1	46.90	46.30	2	11,287	0.02%
2021/03/29	2	46.33	0	0.00	46.30	2	11,174	0.02%
2021/03/26	117	48.10	110	48.11	47.10	7	11,115	0.06%	大買/大賣/
2021/03/25	6	45.60	57	46.27	47.05	-51	10,893	-0.47%
2021/03/24	65	47.20	13	46.70	45.75	52	10,731	0.48%
2021/03/23	6	45.72	4	45.68	44.65	2	10,402	0.02%
2021/03/22	9	47.13	94.1	46.72	47.30	-85.1	10,138	-0.84%
2021/03/19	91	43.90	15	42.00	44.00	76	9,616	0.79%
2021/03/18	24	40.60	9	40.11	40.00	15	9,244	0.16%
2021/03/17	59	39.89	60	37.79	40.00	-1	8,766	-0.01%
2021/03/16	55	36.40	55	36.24	36.40	0	8,468	0.00%
2021/03/15	19	35.96	19	35.73	36.00	0	8,353	0.00%
2021/03/12	62	34.56	60	33.92	34.60	2	8,105	0.02%
2021/03/11	2	31.80	6	31.75	32.20	-4	7,787	-0.05%
2021/03/10	10	32.00	19	31.36	32.00	-9	7,704	-0.12%
2021/03/09	2	30.55	15	29.85	30.75	-13	7,531	-0.17%
2021/03/08	3	30.17	1	30.15	29.85	2	7,595	0.03%
2021/03/05	159	32.94	132	33.15	30.30	27	7,445	0.36%	大買/大賣/
2021/03/04	4	31.01	11.1	31.93	32.65	-7.1	6,603	-0.11%
2021/03/03	3	29.78	0	0.00	29.70	3	6,167	0.05%
2021/03/02	11	28.55	10	29.28	29.00	1	6,055	0.02%
2021/02/26	3	29.65	21	27.69	29.10	-18	5,976	-0.30%
2021/02/24	0	0.00	1	29.50	28.00	-1	5,692	-0.02%
2021/02/23	23	28.42	3	28.60	28.60	20	5,610	0.36%
2021/02/22	9	30.59	6	30.38	29.90	3	5,484	0.05%
2021/02/19	36	28.50	38	27.10	28.50	-2	5,051	-0.04%
2021/02/18	9	25.17	3	25.83	25.95	6	4,792	0.13%
2021/02/05	0	0.00	11	24.51	23.80	-11	4,594	-0.24%
2021/02/04	9	25.05	9	24.76	24.70	0	4,499	0.00%
2021/02/03	0	0.00	9	24.26	24.60	-9	4,052	-0.22%
2021/02/02	4	22.30	2	22.35	22.40	2	3,927	0.05%
2021/02/01	2	21.40	0	0.00	21.20	2	3,880	0.05%
2021/01/29	7	23.19	12	22.52	23.00	-5	3,824	-0.13%
2021/01/28	12	24.27	12.1	24.74	24.15	-0.1	3,743	0.00%
2021/01/27	1	23.50	3	23.18	23.75	-2	3,454	-0.06%
2021/01/26	4	23.08	2	23.38	22.60	2	3,390	0.06%
2021/01/25	1	22.50	1	22.60	22.85	0	3,347	0.00%
2021/01/22	1	23.50	10	23.36	23.45	-9	3,311	-0.27%
2021/01/21	13	23.94	3	23.72	23.80	10	3,261	0.31%
2021/01/20	0.1	22.55	0	0.00	22.40	0.1	3,108	0.00%
2021/01/19	4	24.68	4	24.55	24.30	0	3,019	0.00%
2021/01/15	2	22.48	2	22.60	22.15	0	2,825	0.00%
2021/01/14	0	0.00	1	23.15	23.15	-1	2,767	-0.04%
2021/01/13	14	24.50	30	24.40	23.70	-16	2,698	-0.59%
2021/01/12	2	24.70	8	23.50	23.75	-6	2,586	-0.23%
2021/01/11	40	24.78	9	24.85	25.90	31	2,403	1.29%
2021/01/08	0	0.00	4	23.40	23.80	-4	1,892	-0.21%
2021/01/07	20	21.23	3	21.60	21.65	17	1,690	1.01%
2021/01/05	1.1	21.07	0	0.00	20.25	1.1	1,476	0.08%
2021/01/04	0	0.00	1	19.85	20.10	-1	1,344	-0.07%
2020/12/31	3	20.30	1	20.50	20.15	2	1,318	0.15%
2020/12/30	1	19.50	0	0.00	19.55	1	1,064	0.09%
2020/12/14	0	0.00	1	18.95	19.10	-1	1,080	-0.09%
2020/12/09	0	0.00	10	19.26	19.45	-10	1,086	-0.92%
2020/12/08	0	0.00	10	19.20	19.20	-10	1,091	-0.92%
2020/12/04	0	0.00	1	19.55	19.65	-1	1,086	-0.09%
2020/12/02	10	19.93	10	19.90	20.05	0	1,096	0.00%
2020/12/01	1	19.40	0	0.00	19.35	1	962	0.10%
2020/11/30	0	0.00	1	19.25	18.95	-1	981	-0.10%
2020/11/26	11	19.50	0	0.00	19.50	11	1,145	0.96%
2020/11/23	0	0.00	3	18.98	18.95	-3	1,275	-0.24%
2020/11/18	0	0.00	6	18.60	18.55	-6	1,412	-0.42%
2020/11/16	5	18.45	0	0.00	18.35	5	1,542	0.32%
2020/11/02	0	0.00	5	17.55	17.50	-5	2,420	-0.21%
2020/10/30	3	18.00	0	0.00	17.90	3	2,493	0.12%
2020/10/28	20	18.45	40	18.43	18.40	-20	2,527	-0.79%
2020/10/23	20	19.85	0	0.00	19.75	20	2,516	0.79%
2020/10/16	0	0.00	30	18.60	18.35	-30	2,569	-1.17%
2020/10/14	0	0.00	4	18.40	18.40	-4	2,936	-0.14%
2020/10/12	34	18.33	0	0.00	18.10	34	2,980	1.14%
2020/10/07	0	0.00	31	18.73	18.60	-31	3,124	-0.99%
2020/09/30	0	0.00	1	18.20	18.15	-1	3,267	-0.03%
2020/09/28	0	0.00	1	18.35	18.30	-1	3,491	-0.03%
2020/09/25	7	17.73	2	18.73	17.80	5	3,508	0.14%
2020/09/18	5	20.21	2	19.80	19.70	3	3,495	0.09%
2020/09/17	0	0.00	5	19.95	20.30	-5	3,408	-0.15%
2020/09/16	5	19.25	40	19.14	19.10	-35	3,369	-1.04%
2020/09/11	15	18.55	1	18.60	18.50	14	3,366	0.42%
2020/09/10	11	18.90	0	0.00	18.75	11	3,366	0.33%
2020/09/09	5	19.04	0	0.00	19.25	5	3,433	0.15%
2020/09/08	3	19.60	0	0.00	19.25	3	3,446	0.09%
2020/09/07	3	20.15	0	0.00	19.90	3	3,435	0.09%
2020/09/04	10	20.70	81	20.50	20.60	-71	3,416	-2.08%
2020/09/03	0	0.00	5	20.85	21.25	-5	3,396	-0.15%
2020/09/02	67	21.31	12	21.48	21.00	55	3,374	1.63%
2020/09/01	6	20.52	11	20.33	20.65	-5	3,278	-0.15%
2020/08/31	11	20.17	3	20.50	20.45	8	3,376	0.24%
2020/08/28	10	19.29	9	19.46	19.45	1	3,241	0.03%
2020/08/26	53	19.50	1	19.35	19.50	52	3,200	1.62%
2020/08/25	0	0.00	10	18.70	18.70	-10	3,153	-0.32%
2020/08/24	0	0.00	3	19.12	18.85	-3	3,133	-0.10%
2020/08/21	3	18.95	0	0.00	18.90	3	3,077	0.10%
2020/08/20	1	18.80	7	19.20	18.65	-6	3,028	-0.20%
2020/08/19	18	20.74	70	21.99	20.70	-52	2,986	-1.74%
2020/08/18	0	0.00	4	20.66	21.15	-4	2,624	-0.15%
2020/08/17	13	19.22	1	19.30	19.25	12	2,445	0.49%
2020/08/14	1	19.10	3	19.25	19.10	-2	2,428	-0.08%
2020/08/13	3	18.87	0	0.00	18.80	3	2,389	0.13%
2020/08/12	1	18.15	1	18.85	19.20	0	2,342	0.00%
2020/08/11	2	18.90	1	18.40	18.40	1	2,284	0.04%
2020/08/10	0	0.00	5	18.35	18.55	-5	2,181	-0.23%
2020/08/06	1	18.15	1	17.95	17.85	0	2,173	0.00%
2020/08/05	5	18.60	0	0.00	18.60	5	2,165	0.23%
2020/07/31	1	17.30	0	0.00	17.40	1	2,099	0.05%
2020/07/24	1	18.45	4	18.43	17.85	-3	2,338	-0.13%
2020/07/22	2	18.85	7	19.29	19.00	-5	2,319	-0.22%
2020/07/21	12	19.15	1	19.40	19.30	11	2,253	0.49%
2020/07/20	1	18.20	0	0.00	18.70	1	1,918	0.05%
2020/07/15	0	0.00	30	17.80	17.90	-30	1,847	-1.62%
2020/07/14	31	18.95	41	18.54	18.05	-10	1,850	-0.54%
2020/07/13	29	18.53	19	18.44	18.35	10	1,729	0.58%
2020/07/08	11	19.61	12	19.05	19.10	-1	1,666	-0.06%
2020/07/06	1	17.85	0	0.00	17.85	1	1,452	0.07%
2020/06/01	3	17.70	3	17.35	17.35	0	1,209	0.00%
2020/05/15	0	0.00	1	17.35	17.30	-1	1,520	-0.07%
2020/05/04	1	18.70	0	0.00	18.40	1	2,071	0.05%
2020/04/28	0	0.00	1	15.25	15.05	-1	1,931	-0.05%
2020/04/16	0	0.00	8	14.63	14.50	-8	1,939	-0.41%
2020/04/15	8	14.86	0	0.00	14.85	8	1,942	0.41%
2020/04/14	0	0.00	20	13.75	13.95	-20	1,906	-1.05%
2020/03/25	0	0.00	10	11.95	11.90	-10	2,260	-0.44%
2020/03/23	10	10.45	0	0.00	10.45	10	2,242	0.45%
2020/03/19	0	0.00	14	10.80	10.80	-14	2,212	-0.63%
2020/03/16	20	13.78	0	0.00	13.05	20	2,170	0.92%
2020/03/12	0	0.00	2	14.35	14.40	-2	2,128	-0.09%
2020/03/10	0	0.00	7	16.20	16.20	-7	2,083	-0.34%
2020/03/02	10	17.35	10	17.50	17.70	0	1,996	0.00%
2020/02/27	1	17.45	0	0.00	17.35	1	1,960	0.05%
2020/02/26	17	18.97	0	0.00	18.80	17	1,906	0.89%
2020/02/25	2	18.75	0	0.00	18.75	2	1,885	0.11%
2020/02/24	6	18.97	110	19.00	19.00	-104	1,866	-5.57%	大賣/鉅額交易
2020/02/20	110	20.30	35	20.14	19.70	75	1,812	4.14%	大買/
2020/02/19	30	19.44	0	0.00	19.45	30	1,702	1.76%
2020/02/14	0	0.00	1	19.50	19.10	-1	1,557	-0.06%
2020/02/13	17	19.50	0	0.00	19.00	17	1,531	1.11%
2020/02/12	83	19.80	14	20.00	19.70	69	1,487	4.64%
2020/02/11	14	19.84	13	19.40	19.85	1	1,418	0.07%
2020/02/10	7	19.80	70	19.16	18.80	-63	1,343	-4.69%
2020/02/07	30	18.50	0	0.00	18.50	30	1,185	2.53%
2020/02/06	23	19.35	147	19.29	19.10	-124	1,151	-10.77%	大賣/鉅額交易
2020/02/05	0	0.00	22	19.03	19.35	-22	1,052	-2.09%
2020/02/04	15	17.70	10	18.00	17.60	5	886	0.56%
2020/02/03	0	0.00	7	16.90	16.85	-7	843	-0.83%
2020/01/31	0	0.00	23	16.30	16.30	-23	833	-2.76%
2020/01/30	40	15.45	0	0.00	15.45	40	819	4.88%
2020/01/14	22	18.05	0	0.00	17.65	22	774	2.84%
2020/01/10	30	17.20	0	0.00	17.25	30	733	4.09%
2020/01/09	3	17.77	0	0.00	17.25	3	725	0.41%
2020/01/06	1	18.25	15	18.12	18.00	-14	644	-2.17%
2019/12/31	0	0.00	12	16.78	16.80	-12	406	-2.96%
2019/11/25	3	15.65	0	0.00	15.60	3	389	0.77%
2019/10/30	0	0.00	10	15.85	15.85	-10	355	-2.81%
2019/09/18	0	0.00	1	16.90	17.00	-1	326	-0.31%
2019/08/20	0	0.00	2	15.60	15.40	-2	231	-0.86%
2019/08/16	12	14.75	0	0.00	14.80	12	228	5.25%
2019/07/29	0	0.00	70	16.23	16.25	-70	231	-30.24%
2019/07/23	10	15.05	0	0.00	15.00	10	205	4.87%
2019/07/12	0	0.00	2	15.15	15.15	-2	237	-0.84%
2019/07/04	0	0.00	10	14.82	14.95	-10	258	-3.87%
2019/07/03	0	0.00	10	14.68	14.65	-10	259	-3.85%
2019/06/27	0	0.00	1	14.30	14.55	-1	271	-0.37%
2019/06/20	0	0.00	10	14.80	14.65	-10	287	-3.48%
2019/06/18	10	14.75	2	14.75	14.80	8	293	2.73%
2019/06/17	6	15.00	4	14.75	14.90	2	297	0.67%
2019/06/14	2	14.95	0	0.00	14.75	2	297	0.67%
2019/05/30	0	0.00	2	14.05	14.05	-2	336	-0.59%
2019/05/29	0	0.00	2	13.85	13.85	-2	354	-0.56%
2019/05/27	30	13.83	0	0.00	13.80	30	531	5.65%
2019/05/24	10	14.10	0	0.00	14.05	10	540	1.85%
2019/05/23	20	14.24	0	0.00	14.20	20	605	3.30%
2019/05/22	17	14.60	0	0.00	14.65	17	611	2.78%
2019/05/21	33	14.45	0	0.00	14.45	33	617	5.35%
2019/05/14	0	0.00	1	14.95	15.00	-1	735	-0.14%
2019/04/12	20	17.70	0	0.00	17.70	20	869	2.30%
2019/04/10	0	0.00	35	18.03	18.00	-35	898	-3.90%
2019/04/08	12	17.75	0	0.00	17.80	12	906	1.32%
2019/04/03	0	0.00	0.3	17.80	17.90	-0.3	925	-0.04%
2019/03/20	1	18.35	0	0.00	18.35	1	1,115	0.09%
2019/03/07	1	18.60	0	0.00	18.60	1	1,417	0.07%
2019/03/06	2	19.05	0	0.00	19.00	2	1,420	0.14%
2019/02/26	0	0.00	10	18.79	19.25	-10	1,396	-0.72%
2019/02/25	0	0.00	1	19.15	18.75	-1	1,378	-0.07%
2019/02/22	11	19.05	0	0.00	18.90	11	1,445	0.76%
2019/02/20	0	0.00	1	18.50	18.45	-1	1,403	-0.07%
2019/02/15	8	18.29	0	0.00	18.20	8	1,442	0.55%
2019/02/13	1	18.60	1	18.95	19.15	0	1,376	0.00%
2019/02/12	1	18.25	0	0.00	18.25	1	1,346	0.07%
2019/01/14	10	18.15	0	0.00	18.15	10	1,396	0.72%
2019/01/11	15	18.70	0	0.00	18.60	15	1,387	1.08%
2019/01/03	20	17.90	0	0.00	17.80	20	1,271	1.57%
2018/12/24	4	18.00	4	18.45	18.45	0	1,170	0.00%
2018/12/22	0	0.00	1	16.70	17.15	-1	1,141	-0.09%
2018/12/21	1	16.30	0	0.00	16.80	1	1,128	0.09%
2018/12/19	20	17.30	0	0.00	17.10	20	1,112	1.80%
2018/12/13	0	0.00	1	19.30	18.65	-1	1,082	-0.09%
2018/12/11	5	18.95	7	18.73	18.75	-2	1,026	-0.19%
2018/12/07	1	17.70	0	0.00	17.70	1	940	0.11%
2018/12/06	2	18.10	0	0.00	17.40	2	929	0.22%
2018/12/03	0	0.00	1	17.95	18.50	-1	773	-0.13%
2018/11/30	1	17.15	0	0.00	17.15	1	735	0.14%
2018/11/28	10	17.15	0	0.00	17.15	10	716	1.40%
2018/11/21	20	17.05	0	0.00	16.90	20	567	3.52%
2018/11/02	0	0.00	10	14.95	14.90	-10	456	-2.19%
2018/10/26	1	14.35	0	0.00	13.50	1	464	0.22%
2018/10/25	0	0.00	10	14.50	13.95	-10	464	-2.15%
2018/10/22	1	16.10	0	0.00	16.10	1	475	0.21%
2018/10/19	0	0.00	1	14.85	14.85	-1	479	-0.21%
2018/10/17	0	0.00	1	15.55	15.55	-1	527	-0.19%
2018/10/11	1	14.85	3	14.90	14.85	-2	562	-0.36%
2018/10/05	1	17.40	2	17.55	17.55	-1	750	-0.13%
2018/09/12	0	0.00	1	18.85	19.00	-1	1,155	-0.09%
2018/09/11	0	0.00	1	18.60	19.20	-1	1,194	-0.08%
2018/09/03	0	0.00	1	20.45	20.40	-1	2,131	-0.05%
2018/08/27	1	20.75	0	0.00	20.75	1	2,412	0.04%
2018/07/30	0	0.00	5	22.25	22.35	-5	2,678	-0.19%
2018/07/16	0	0.00	2	25.10	24.40	-2	2,658	-0.08%
2018/07/13	2	25.00	0	0.00	25.40	2	2,611	0.08%
2018/07/06	0	0.00	5	22.72	22.80	-5	2,416	-0.21%
2018/07/03	10	26.15	5	26.13	24.50	5	2,392	0.21%
2018/06/25	4	24.14	0	0.00	23.80	4	2,321	0.17%
2018/06/20	6	24.75	30	25.00	24.50	-24	2,319	-1.03%
2018/06/15	3	28.10	3	27.70	27.00	0	2,283	0.00%
2018/06/14	1	28.00	1	27.35	27.20	0	2,265	0.00%
2018/06/12	42	29.33	30	28.86	29.50	12	2,090	0.57%
2018/06/11	28	27.82	40	28.13	27.50	-12	1,835	-0.65%
2018/06/08	35	26.39	43	27.26	27.35	-8	1,631	-0.49%
2018/06/07	6	24.53	0	0.00	24.90	6	1,526	0.39%
2018/06/06	0	0.00	1	24.00	23.55	-1	1,485	-0.07%
2018/06/04	0	0.00	4	23.50	23.35	-4	1,727	-0.23%
2018/05/28	1	23.45	1	23.55	23.45	0	1,796	0.00%
2018/05/25	2	24.30	11	24.14	23.65	-9	1,795	-0.50%
2018/05/24	20	23.60	0	0.00	23.45	20	1,776	1.13%
2018/05/22	2	22.60	0	0.00	22.25	2	1,763	0.11%
2018/05/21	2	22.10	0	0.00	22.35	2	1,767	0.11%
2018/05/10	0	0.00	2	22.55	22.30	-2	1,953	-0.10%
2018/04/30	0	0.00	5	20.55	20.55	-5	2,110	-0.24%
2018/04/25	0	0.00	2	20.50	20.60	-2	2,089	-0.10%
2018/04/24	0	0.00	2	20.25	20.20	-2	2,084	-0.10%
2018/04/18	1	23.35	1	23.40	23.30	0	2,036	0.00%
2018/04/17	11	23.77	16	23.72	23.75	-5	2,032	-0.25%
2018/04/10	2	23.63	0	0.00	23.60	2	2,099	0.10%
2018/04/02	4	24.38	0	0.00	23.80	4	2,099	0.19%
2018/03/31	0	0.00	14	24.92	24.30	-14	2,112	-0.66%
2018/03/30	12	24.03	0	0.00	24.60	12	2,073	0.58%
2018/03/29	0	0.00	10	23.50	23.50	-10	2,055	-0.49%
2018/03/27	10	24.20	0	0.00	24.40	10	2,053	0.49%
2018/03/21	6	24.55	0	0.00	24.45	6	2,034	0.29%
2018/03/16	3	24.90	0	0.00	24.55	3	2,030	0.15%
2018/03/12	4	24.15	4	24.35	24.65	0	1,932	0.00%
2018/03/09	1	24.95	21	25.11	25.00	-20	1,901	-1.05%
2018/03/08	0	0.00	1	23.85	23.85	-1	1,687	-0.06%
2018/03/07	1	21.80	0	0.00	21.70	1	1,676	0.06%
2018/03/06	0	0.00	1	22.60	22.15	-1	1,717	-0.06%
2018/02/09	0	0.00	2	18.60	18.65	-2	2,805	-0.07%
2018/01/29	12	24.03	0	0.00	23.80	12	3,293	0.36%
2018/01/26	2	24.50	1	23.20	24.55	1	3,259	0.03%
2018/01/25	0	0.00	0.1	22.35	22.35	-0.1	3,209	0.00%
2018/01/24	0	0.00	3	22.15	22.20	-3	3,306	-0.09%
2018/01/19	0	0.00	3	22.55	22.50	-3	3,576	-0.08%
2018/01/16	2	22.95	0	0.00	22.90	2	4,281	0.05%
2018/01/03	0	0.00	1	24.20	24.10	-1	6,109	-0.02%