精星 (8183)-富邦-仁愛券商分點個股進出

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
▼1.30
漲幅
-2.87%
成交量
422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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	1	44.00	0	0.00	44.00	1	414	0.24%
2024/04/17	1	45.00	0	0.00	45.15	1	413	0.24%
2024/04/16	5	44.69	0	0.00	44.15	5	419	1.19%
2024/04/15	1	46.50	2	46.85	46.10	-1	428	-0.23%
2024/04/12	1	47.15	6	47.23	47.15	-5	421	-1.19%
2024/04/11	1	47.30	13	47.34	47.15	-12	420	-2.86%
2024/04/10	1	47.10	38	47.73	47.70	-37	419	-8.83%
2024/04/09	1	48.90	2	48.85	48.80	-1	412	-0.24%
2024/04/08	1	48.75	0	0.00	48.70	1	415	0.24%
2024/04/03	2	48.78	0	0.00	48.70	2	416	0.48%
2024/04/02	0	0.00	1	49.50	49.35	-1	418	-0.24%
2024/04/01	0	49.90	1	50.00	50.00	-1	422	-0.24%
2024/03/29	0.1	49.90	0	0.00	49.00	0.1	420	0.02%
2024/03/28	0	0.00	3	49.73	49.35	-3	420	-0.71%
2024/03/27	0	49.75	0	0.00	49.80	0	420	0.00%
2024/03/26	11	49.36	1	48.80	48.65	10	421	2.37%
2024/03/25	0	0.00	4	49.90	49.85	-4	418	-0.96%
2024/03/22	1	50.10	0	0.00	49.60	1	422	0.24%
2024/03/21	22	50.04	1	49.85	49.85	21	425	4.94%
2024/03/20	15	51.21	13	51.05	50.50	2	420	0.48%
2024/03/18	0	0.00	2	47.85	47.80	-2	377	-0.53%
2024/03/13	2	47.55	0	0.00	47.40	2	410	0.49%
2024/03/11	10	47.30	11	47.40	47.50	-1	458	-0.22%
2024/03/08	4	47.96	1	48.80	47.70	3	526	0.57%
2024/03/07	3	49.23	1	49.05	48.80	2	587	0.34%
2024/03/06	2	50.13	1	50.50	49.85	1	596	0.17%
2024/03/04	1	49.75	0	0.00	49.75	1	632	0.16%
2024/03/01	1	49.55	0	0.00	49.60	1	657	0.15%
2024/02/26	4	49.79	0	0.00	49.75	4	820	0.49%
2024/02/23	0	0.00	13	50.55	50.00	-13	828	-1.57%
2024/02/22	5	49.07	0	0.00	49.05	5	816	0.61%
2024/02/21	2	49.38	3	49.45	49.45	-1	817	-0.12%
2024/02/20	1	49.55	0	0.00	49.45	1	819	0.12%
2024/02/19	2	49.80	2	49.85	49.80	0	819	0.00%
2024/02/16	1	49.00	0	0.00	49.10	1	814	0.12%
2024/02/05	1	47.00	2	46.98	47.00	-1	816	-0.12%
2024/01/26	2	48.83	0	0.00	48.65	2	870	0.23%
2024/01/24	1	49.45	0	0.00	49.25	1	885	0.11%
2024/01/18	1	48.30	0	0.00	48.05	1	918	0.11%
2024/01/17	1	48.50	0	0.00	48.25	1	937	0.11%
2024/01/15	2	48.85	7	48.49	49.10	-5	983	-0.51%
2024/01/10	7	48.38	52	48.60	48.35	-45	996	-4.51%
2024/01/09	16	49.63	6	49.86	49.10	10	1,004	1.00%
2024/01/08	0	0.00	2	51.70	51.50	-2	1,007	-0.20%
2024/01/04	5	51.78	0	0.00	51.60	5	1,040	0.48%
2024/01/03	8	52.10	5	52.66	52.10	3	1,054	0.28%
2024/01/02	0	0.00	4	53.25	52.80	-4	1,049	-0.38%
2023/12/29	1	52.40	0	0.00	52.70	1	1,047	0.10%
2023/12/28	2	52.65	0	0.00	52.70	2	1,046	0.19%
2023/12/27	2	52.90	8	53.38	52.90	-6	1,041	-0.58%
2023/12/26	2	52.90	0	0.00	53.00	2	1,037	0.19%
2023/12/25	4	52.20	5	52.40	52.20	-1	1,034	-0.10%
2023/12/22	2	52.55	0	0.00	52.50	2	1,033	0.19%
2023/12/21	3	52.53	3	52.80	52.50	0	1,032	0.00%
2023/12/19	3	52.73	1	53.00	52.90	2	1,025	0.19%
2023/12/18	2	53.45	1	54.20	53.40	1	1,020	0.10%
2023/12/15	2	54.35	0	0.00	54.10	2	1,016	0.20%
2023/12/14	4	54.88	1	54.80	54.90	3	1,026	0.29%
2023/12/13	1.1	54.08	1	54.20	54.20	0.1	1,024	0.01%
2023/12/12	2.1	54.44	2	54.30	54.30	0.1	1,021	0.01%
2023/12/11	1	55.40	1	55.20	55.10	0	1,015	0.00%
2023/12/08	3.1	55.49	4	55.38	55.10	-0.9	1,012	-0.09%
2023/12/07	4	56.58	3	56.10	55.90	1	998	0.10%
2023/12/06	15	57.78	3.3	56.88	56.80	11.7	981	1.19%
2023/12/05	20.5	57.22	5.1	57.80	57.40	15.4	958	1.61%
2023/12/04	11	56.13	15.4	57.60	58.20	-4.4	895	-0.49%
2023/12/01	3	55.47	4	55.53	55.50	-1	862	-0.12%
2023/11/30	30	56.27	8	55.85	55.70	22	862	2.55%
2023/11/29	4	55.03	6	55.17	55.40	-2	872	-0.23%
2023/11/28	1	54.20	8	54.36	55.30	-7	902	-0.78%
2023/11/27	1	54.00	5	54.00	53.60	-4	880	-0.45%
2023/11/24	3	54.97	2	55.00	54.90	1	869	0.11%
2023/11/22	0	0.00	2	53.00	53.20	-2	724	-0.28%
2023/11/21	0	0.00	1	53.00	52.50	-1	713	-0.14%
2023/11/20	0.1	51.90	0	0.00	52.40	0.1	710	0.01%
2023/11/17	0.1	52.10	0	0.00	51.80	0.1	706	0.01%
2023/11/16	3	51.90	0	0.00	51.50	3	704	0.43%
2023/11/15	1	52.30	1	52.60	52.40	0	701	0.00%
2023/11/13	2	51.25	0	0.00	51.60	2	702	0.28%
2023/11/10	1	51.90	0	0.00	51.80	1	698	0.14%
2023/11/09	2	52.60	0	0.00	52.50	2	698	0.29%
2023/11/07	6	53.17	0	0.00	53.10	6	695	0.86%
2023/11/06	0	0.00	1	54.60	53.80	-1	693	-0.14%
2023/11/03	10	53.75	8	53.71	53.70	2	675	0.30%
2023/11/02	0	0.00	2	52.75	53.00	-2	666	-0.30%
2023/11/01	0	0.00	2	52.20	51.90	-2	660	-0.30%
2023/10/31	3	53.13	1	53.79	51.60	2	656	0.30%
2023/10/30	0	0.00	8	52.65	52.50	-8	651	-1.23%
2023/10/27	1	52.50	0	0.00	52.50	1	655	0.15%
2023/10/26	0	0.00	2	53.05	52.60	-2	655	-0.31%
2023/10/25	1	53.20	5	53.44	53.90	-4	651	-0.61%
2023/10/24	4	54.10	1	53.90	52.60	3	638	0.47%
2023/10/23	0	0.00	4	51.23	52.10	-4	608	-0.66%
2023/10/20	0	0.00	4.1	51.90	52.00	-4.1	633	-0.65%
2023/10/19	0	0.00	4.1	52.63	52.90	-4.1	645	-0.63%
2023/10/18	1	52.80	4	52.03	52.50	-3	648	-0.46%
2023/10/17	4	53.23	3	53.07	52.60	1	640	0.16%
2023/10/16	2	53.20	2	54.00	52.60	0	630	0.00%
2023/10/12	0	0.00	5	52.86	52.60	-5	624	-0.80%
2023/10/11	0	0.00	2	52.00	51.60	-2	609	-0.33%
2023/10/06	2	50.30	0	0.00	50.00	2	594	0.34%
2023/10/03	5	50.86	0	0.00	50.20	5	614	0.81%
2023/10/02	0	0.00	1	50.00	50.50	-1	618	-0.16%
2023/09/28	1	49.50	1	49.55	49.55	0	621	0.00%
2023/09/27	0	49.50	2	49.15	49.50	-2	631	-0.32%
2023/09/26	1	49.50	0	0.00	49.30	1	648	0.15%
2023/09/22	0	0.00	3	50.20	50.20	-3	651	-0.46%
2023/09/20	2	50.65	0	0.00	50.60	2	652	0.31%
2023/09/19	7.1	51.86	1	52.88	51.50	6.1	653	0.93%
2023/09/18	1	51.60	3	51.10	51.60	-2	640	-0.32%
2023/09/15	2	50.55	20.1	50.71	51.30	-18.1	637	-2.83%
2023/09/14	1	51.00	1	51.20	50.90	0	636	0.00%
2023/09/13	0	50.50	1	51.19	51.00	-1	636	-0.16%
2023/09/12	0	0.00	0	49.70	49.50	0	639	0.00%
2023/09/11	0	0.00	0	50.00	49.60	0	645	0.00%
2023/09/08	0	0.00	4	50.55	50.30	-4	651	-0.61%
2023/09/07	0	0.00	0.1	52.10	51.60	-0.1	655	-0.01%
2023/09/06	13	52.32	18	52.77	52.10	-5	649	-0.77%
2023/09/05	6	51.20	2	51.70	51.80	4	616	0.65%
2023/09/04	13	51.62	30	51.49	52.00	-17	606	-2.80%
2023/09/01	27	51.25	20.2	51.36	51.40	6.8	579	1.17%
2023/08/31	1	47.90	1	48.00	48.10	0	534	0.00%
2023/08/30	0	0.00	2	47.70	47.70	-2	537	-0.37%
2023/08/28	2	46.25	0	0.00	45.95	2	544	0.37%
2023/08/23	0	0.00	1	47.50	47.25	-1	555	-0.18%
2023/08/22	1	47.25	0	0.00	47.15	1	561	0.18%
2023/08/18	1	47.50	3	47.37	47.25	-2	565	-0.35%
2023/08/17	1	47.90	2	48.00	48.05	-1	569	-0.18%
2023/08/16	0	0.00	1	47.40	47.15	-1	571	-0.17%
2023/08/15	1	46.45	5	47.01	47.10	-4	575	-0.69%
2023/08/14	4	46.40	0	0.00	46.00	4	575	0.69%
2023/08/11	1	48.90	0	49.60	48.85	1	569	0.17%
2023/08/10	3	49.02	0	0.00	49.00	3	579	0.52%
2023/08/09	0.1	50.00	0	50.00	50.20	0.1	593	0.01%
2023/08/07	1	49.20	7	49.69	49.80	-6	602	-1.00%
2023/08/04	3	49.35	0	0.00	49.50	3	604	0.50%
2023/08/02	16	50.29	4	50.00	50.00	12	607	1.97%
2023/07/31	3	51.07	4	51.45	51.20	-1	595	-0.17%
2023/07/28	2	51.10	0	0.00	51.00	2	602	0.33%
2023/07/27	1	51.50	0	0.00	51.20	1	603	0.17%
2023/07/26	9	53.04	7	53.04	52.90	2	599	0.33%
2023/07/25	3	53.83	1.1	53.90	53.60	1.9	592	0.32%
2023/07/24	0	0.00	1	53.30	53.20	-1	570	-0.18%
2023/07/21	0	0.00	1	51.60	52.40	-1	561	-0.18%
2023/07/20	7	52.10	0	0.00	52.10	7	569	1.23%
2023/07/19	13	52.13	0	0.00	51.90	13	582	2.23%
2023/07/18	2	52.20	0	0.00	52.50	2	599	0.33%
2023/07/17	19	53.22	1	53.20	53.30	18	604	2.98%
2023/07/13	2	51.70	0	0.00	51.60	2	615	0.33%
2023/07/12	1	51.30	4	51.93	52.30	-3	630	-0.48%
2023/07/11	4	51.50	1	51.60	51.50	3	650	0.46%
2023/07/07	0	0.00	1	52.20	52.20	-1	789	-0.13%
2023/07/06	1	52.80	0	0.00	52.80	1	903	0.11%
2023/07/05	2	53.60	0	0.00	53.50	2	978	0.20%
2023/07/04	4.1	53.46	2	53.50	53.70	2.1	979	0.21%
2023/06/30	0	0.00	4	52.35	52.60	-4	959	-0.42%
2023/06/27	1	52.00	0	0.00	51.80	1	966	0.10%
2023/06/26	3	52.10	0	0.00	52.10	3	964	0.31%
2023/06/21	3	52.37	0	0.00	52.50	3	966	0.31%
2023/06/19	2	52.35	0	0.00	52.50	2	974	0.21%
2023/06/16	41	52.81	1	52.80	52.60	40	978	4.09%
2023/06/15	5	53.04	0	0.00	53.00	5	974	0.51%
2023/06/14	6	53.65	0	0.00	53.50	6	968	0.62%
2023/06/13	4	54.10	1	53.50	54.10	3	967	0.31%
2023/06/12	1	52.90	2	53.05	52.90	-1	957	-0.10%
2023/06/09	0	0.00	2	53.25	53.10	-2	960	-0.21%
2023/06/08	6	52.77	5	52.90	52.70	1	970	0.10%
2023/06/07	1	53.40	3	53.47	53.40	-2	983	-0.20%
2023/06/06	6	52.95	0	0.00	53.00	6	994	0.60%
2023/06/05	1	53.70	2	53.80	53.60	-1	998	-0.10%
2023/06/02	1	53.60	0	0.00	53.70	1	1,004	0.10%
2023/05/31	0	0.00	3	53.63	53.50	-3	1,005	-0.30%
2023/05/30	1	52.70	0	0.00	52.70	1	1,008	0.10%
2023/05/29	0	0.00	2	53.25	53.10	-2	1,011	-0.20%
2023/05/26	1	52.30	0	0.00	52.30	1	1,022	0.10%
2023/05/25	2	53.30	0	0.00	53.20	2	1,029	0.19%
2023/05/24	0	0.00	0.1	53.40	53.40	-0.1	1,038	-0.01%
2023/05/22	1	52.80	6	52.43	53.00	-5	1,079	-0.46%
2023/05/19	7	52.07	3	52.67	52.00	4	1,104	0.36%
2023/05/18	1	52.20	4	52.58	52.50	-3	1,141	-0.26%
2023/05/17	7	52.17	8	52.56	52.20	-1	1,192	-0.08%
2023/05/16	4	51.73	1	51.80	51.80	3	1,190	0.25%
2023/05/15	8	51.64	7	52.16	51.70	1	1,184	0.08%
2023/05/12	1	52.80	4.1	53.08	53.10	-3.1	1,184	-0.26%
2023/05/11	7	52.96	0	0.00	52.60	7	1,196	0.59%
2023/05/10	4	54.03	8	53.75	54.00	-4	1,201	-0.33%
2023/05/09	6	53.88	0	0.00	53.60	6	1,205	0.50%
2023/05/08	4	54.25	0	0.00	54.20	4	1,216	0.33%
2023/05/05	2	54.50	0	0.00	54.30	2	1,226	0.16%
2023/05/04	4	54.80	13	55.08	54.80	-9	1,250	-0.72%
2023/05/03	6	53.58	1	53.60	53.70	5	1,266	0.39%
2023/05/02	0	0.00	2	54.25	54.40	-2	1,287	-0.16%
2023/04/28	2	54.25	12	54.19	54.40	-10	1,299	-0.77%
2023/04/27	10	53.42	1	53.50	53.40	9	1,294	0.70%
2023/04/26	1	53.00	6	52.93	53.60	-5	1,294	-0.39%
2023/04/25	16	53.48	18	53.10	53.20	-2	1,290	-0.15%
2023/04/24	12	53.93	1	53.70	53.80	11	1,281	0.86%
2023/04/21	8	54.69	20	54.61	54.40	-12	1,268	-0.95%
2023/04/20	17	56.35	19	57.23	56.10	-2	1,252	-0.16%
2023/04/19	18.1	56.76	4	57.15	56.30	14.1	1,242	1.13%
2023/04/18	17.1	57.63	2	58.15	57.40	15.1	1,230	1.23%
2023/04/17	2	58.80	8	58.89	58.80	-6	1,212	-0.50%
2023/04/14	9.4	58.39	10	58.89	58.30	-0.6	1,196	-0.05%
2023/04/13	19.1	58.39	4	58.60	58.10	15.1	1,173	1.29%
2023/04/12	30	59.67	24.1	59.64	59.10	5.9	1,133	0.52%
2023/04/11	12	58.18	47.2	58.45	58.50	-35.2	1,029	-3.41%
2023/04/10	27	57.09	24	57.16	57.60	3	921	0.33%
2023/04/07	0.1	55.10	4	55.00	55.10	-3.9	844	-0.46%
2023/04/06	1	53.80	5	53.90	53.90	-4	835	-0.48%
2023/03/31	2	53.90	4	53.80	53.90	-2	838	-0.24%
2023/03/30	1	53.50	2	53.65	53.50	-1	841	-0.12%
2023/03/29	5	53.42	4	53.40	53.50	1	846	0.12%
2023/03/28	2	53.75	1	54.80	53.60	1	868	0.12%
2023/03/27	0	0.00	11	54.60	54.60	-11	870	-1.26%
2023/03/24	12	54.89	1	54.90	54.80	11	879	1.25%
2023/03/23	2	55.10	1	55.10	54.80	1	878	0.11%
2023/03/20	0	0.00	1	54.10	54.20	-1	886	-0.11%
2023/03/17	2.1	53.12	0	0.00	53.50	2.1	920	0.23%
2023/03/16	1	53.10	0	0.00	53.00	1	975	0.10%
2023/03/15	2	54.65	1	54.90	54.10	1	995	0.10%
2023/03/14	1	54.10	1.3	54.33	54.30	-0.3	1,014	-0.03%
2023/03/13	10	53.33	19	54.19	54.30	-9	1,045	-0.86%
2023/03/10	27	55.09	19	54.89	54.80	8	1,081	0.74%
2023/03/09	10	56.50	6	57.28	56.20	4	1,093	0.37%
2023/03/08	4	56.90	0	0.00	57.10	4	1,090	0.37%
2023/03/07	3	57.30	13	57.24	57.40	-10	1,100	-0.91%
2023/03/06	6	56.58	1	56.80	56.80	5	1,120	0.45%
2023/03/03	3	55.63	5	56.00	55.60	-2	1,196	-0.17%
2023/03/02	4	55.23	4	55.58	55.20	0	1,199	0.00%
2023/03/01	3	55.33	0	0.00	55.50	3	1,199	0.25%
2023/02/24	10	56.18	9	56.12	55.90	1	1,210	0.08%
2023/02/23	2	56.80	2	56.95	56.80	0	1,199	0.00%
2023/02/22	1	56.40	2.4	56.25	56.10	-1.4	1,209	-0.11%
2023/02/21	8.2	57.03	3	57.07	56.90	5.2	1,215	0.42%
2023/02/20	10	58.19	0	0.00	57.80	10	1,216	0.82%
2023/02/17	3	58.00	3	58.40	58.50	0	1,207	0.00%
2023/02/16	12	58.06	10	58.02	57.90	2	1,202	0.17%
2023/02/15	11	57.08	18	57.20	57.50	-7	1,201	-0.58%
2023/02/14	0	0.00	1	56.40	55.40	-1	1,178	-0.08%
2023/02/13	0.2	55.80	10	55.30	55.30	-9.8	1,201	-0.81%
2023/02/10	17	55.38	10	55.54	54.50	7	1,230	0.57%
2023/02/09	6	56.20	3	56.10	56.10	3	1,228	0.24%
2023/02/08	2	57.25	1	57.70	57.00	1	1,232	0.08%
2023/02/06	7	57.44	5	56.90	56.90	2	1,263	0.16%
2023/02/03	2	57.10	0	0.00	56.50	2	1,273	0.16%
2023/02/01	5	56.38	36	56.44	57.10	-31	1,255	-2.47%
2023/01/31	1	54.50	31	56.09	55.80	-30	1,240	-2.42%
2023/01/30	33	54.59	7	54.34	54.50	26	1,223	2.13%
2023/01/17	1	52.80	9	52.67	52.80	-8	1,219	-0.66%
2023/01/16	1	51.90	0	0.00	51.90	1	1,226	0.08%
2023/01/13	21	52.19	0	0.00	52.00	21	1,246	1.68%
2023/01/12	5	52.82	0	0.00	52.50	5	1,260	0.40%
2023/01/11	1	53.10	1	53.50	53.10	0	1,273	0.00%
2023/01/10	7	53.63	0	0.00	53.10	7	1,289	0.54%
2023/01/09	1	54.00	0	0.00	54.20	1	1,305	0.08%
2023/01/06	2	54.30	3	54.10	54.20	-1	1,319	-0.08%
2023/01/04	0	53.80	2	53.80	53.80	-2	1,372	-0.15%
2023/01/03	0	0.00	1	53.30	53.20	-1	1,390	-0.07%
2022/12/30	1	52.80	7	53.33	52.80	-6	1,456	-0.41%
2022/12/29	3	52.50	1	51.90	52.70	2	1,466	0.14%
2022/12/28	9	53.20	2	52.85	52.70	7	1,491	0.47%
2022/12/27	9	54.36	2	54.50	54.20	7	1,518	0.46%
2022/12/26	1	54.00	3	54.10	54.20	-2	1,554	-0.13%
2022/12/23	2	53.40	6	53.78	54.10	-4	1,629	-0.25%
2022/12/22	3	54.23	3	54.73	54.20	0	1,644	0.00%
2022/12/21	2	53.75	8	54.33	53.90	-6	1,682	-0.36%
2022/12/20	6	54.23	6	54.45	53.30	0	1,696	0.00%
2022/12/19	4	55.60	0	0.00	55.60	4	1,708	0.23%
2022/12/15	1	57.60	3	57.67	57.70	-2	1,716	-0.12%
2022/12/13	4	57.13	0	0.00	56.90	4	1,730	0.23%
2022/12/12	1	57.70	2	57.85	57.60	-1	1,741	-0.06%
2022/12/09	16	59.16	0	0.00	58.30	16	1,755	0.91%
2022/12/08	6	57.78	13	58.36	59.30	-7	1,734	-0.40%
2022/12/07	5	56.32	2	57.60	55.70	3	1,692	0.18%
2022/12/06	2	58.05	20	58.71	57.80	-18	1,687	-1.07%
2022/12/05	4.2	60.09	21	59.90	59.50	-16.8	1,694	-0.99%
2022/12/02	22	60.04	13	59.38	59.50	9	1,695	0.53%
2022/12/01	1	58.70	2	59.10	58.20	-1	1,696	-0.06%
2022/11/30	0	0.00	3	58.13	58.10	-3	1,798	-0.17%
2022/11/29	13	57.75	8	58.04	58.10	5	1,865	0.27%
2022/11/28	10	58.05	38	57.93	58.00	-28	1,920	-1.46%
2022/11/25	38.3	59.18	8	59.05	58.10	30.3	2,006	1.51%
2022/11/24	4.3	55.25	3	55.70	56.00	1.3	1,997	0.07%
2022/11/23	3	55.47	0	0.00	55.10	3	2,270	0.13%
2022/11/22	4.1	54.94	24	55.42	55.00	-19.9	2,366	-0.84%
2022/11/21	10	56.50	0	0.00	56.10	10	2,618	0.38%
2022/11/18	4	57.58	0	0.00	56.60	4	2,656	0.15%
2022/11/17	0	0.00	1	58.10	58.20	-1	2,659	-0.04%
2022/11/16	11	57.80	6	57.75	57.50	5	2,665	0.19%
2022/11/15	20	57.50	1	57.70	57.50	19	2,685	0.71%
2022/11/14	3	56.53	0	0.00	56.70	3	2,733	0.11%
2022/11/11	20	56.90	9	56.14	56.30	11	2,765	0.40%
2022/11/10	2.3	56.71	6	56.63	55.90	-3.7	2,761	-0.13%
2022/11/09	2	57.25	4	57.20	57.00	-2	2,779	-0.07%
2022/11/08	6	58.08	4	58.18	57.10	2	2,810	0.07%
2022/11/07	6	57.77	9	57.61	58.00	-3	2,820	-0.11%
2022/11/04	9	57.33	4	57.50	57.40	5	2,860	0.17%
2022/11/03	2	57.25	44	57.27	57.30	-42	2,935	-1.43%
2022/11/02	6	55.60	1	56.00	56.00	5	3,001	0.17%
2022/11/01	27	54.27	3	53.77	55.10	24	3,006	0.80%
2022/10/28	2	52.95	2	52.75	52.50	0	3,022	0.00%
2022/10/27	0	0.00	2	52.70	54.30	-2	3,068	-0.07%
2022/10/26	3	52.10	5	52.24	52.00	-2	3,203	-0.06%
2022/10/25	6	52.13	3	52.40	52.20	3	3,247	0.09%
2022/10/24	5	53.00	4	53.58	52.20	1	3,260	0.03%
2022/10/21	3	52.87	3	52.23	52.00	0	3,275	0.00%
2022/10/20	1	53.00	22	52.83	53.50	-21	3,290	-0.64%
2022/10/19	1	56.40	4	56.58	54.80	-3	3,334	-0.09%
2022/10/18	7	56.16	4	56.30	56.10	3	3,350	0.09%
2022/10/17	23	55.57	2	55.15	55.80	21	3,397	0.62%
2022/10/14	4	56.28	5	56.06	56.60	-1	3,414	-0.03%
2022/10/13	6	55.92	6	53.82	53.00	0	3,438	0.00%
2022/10/12	8	57.04	3	57.13	56.90	5	3,439	0.15%
2022/10/11	3	57.93	8	58.10	57.40	-5	3,473	-0.14%
2022/10/07	15	60.98	9	61.20	59.90	6	3,543	0.17%
2022/10/06	8	58.74	38	59.09	59.40	-30	3,525	-0.85%
2022/10/05	6	59.65	15	59.39	58.30	-9	3,555	-0.25%
2022/10/04	10	58.70	1	59.00	59.30	9	3,573	0.25%
2022/10/03	1	57.10	4	57.45	57.50	-3	3,582	-0.08%
2022/09/30	9	53.53	4	52.62	55.70	5	3,675	0.14%
2022/09/29	2	55.85	0	0.00	55.50	2	3,732	0.05%
2022/09/28	4	57.21	14	54.07	54.00	-10	3,746	-0.27%
2022/09/27	20	58.00	2	57.05	59.00	18	3,730	0.48%
2022/09/26	16	57.27	1	57.19	56.50	15	3,739	0.40%
2022/09/23	4	61.15	22	61.76	60.30	-18	3,763	-0.48%
2022/09/22	6	60.83	4	61.78	62.00	2	3,776	0.05%
2022/09/21	2	61.35	1	61.40	61.30	1	3,785	0.03%
2022/09/20	22	60.60	2	61.65	62.10	20	3,807	0.53%
2022/09/19	4	60.23	2	60.20	59.60	2	3,835	0.05%
2022/09/16	22	62.10	5	61.78	61.30	17	3,844	0.44%
2022/09/15	14	63.84	5	63.64	62.70	9	3,874	0.23%
2022/09/14	2	62.30	3	63.33	63.40	-1	3,929	-0.03%
2022/09/13	10	64.04	41	63.97	63.80	-31	3,959	-0.78%
2022/09/12	3	63.63	9	63.82	64.00	-6	4,009	-0.15%
2022/09/08	5	62.36	7	62.90	63.40	-2	4,031	-0.05%
2022/09/07	28	61.86	5	62.12	62.20	23	4,061	0.57%
2022/09/06	18	62.98	39	64.83	61.70	-21	4,059	-0.52%
2022/09/05	7	67.64	11	67.75	66.80	-4	3,998	-0.10%
2022/09/02	18	67.42	7	67.77	67.60	11	3,988	0.28%
2022/09/01	29	67.69	26	67.23	66.90	3	4,277	0.07%
2022/08/31	26	66.70	15	66.76	67.00	11	4,229	0.26%
2022/08/30	24	67.25	32	68.20	67.50	-8	4,282	-0.19%
2022/08/29	23	66.16	24	66.62	67.10	-1	4,095	-0.02%
2022/08/26	81	66.64	102	67.40	67.90	-21	4,048	-0.52%	大賣/
2022/08/25	3	63.17	58	63.63	63.90	-55	3,867	-1.42%
2022/08/24	39	61.97	4	61.80	61.60	35	3,951	0.89%
2022/08/23	22	62.12	2	62.20	62.50	20	4,030	0.50%
2022/08/22	17	61.59	5	61.56	61.30	12	4,272	0.28%
2022/08/19	26	63.84	7	65.11	63.50	19	4,641	0.41%
2022/08/18	11	63.40	10	63.99	64.70	1	4,942	0.02%
2022/08/17	16	64.32	18	64.71	63.90	-2	4,933	-0.04%
2022/08/16	33	65.10	21	64.84	64.50	12	4,932	0.24%
2022/08/15	22	65.15	38	65.19	65.10	-16	4,910	-0.33%
2022/08/12	7	63.37	8	64.04	64.60	-1	4,905	-0.02%
2022/08/11	14	63.76	4	63.78	63.30	10	4,915	0.20%
2022/08/10	30	63.14	40	63.84	63.40	-10	4,972	-0.20%
2022/08/09	14	60.99	19	61.57	61.70	-5	4,930	-0.10%
2022/08/08	22	58.54	19	58.53	58.50	3	4,971	0.06%
2022/08/05	4	59.40	10	58.94	59.40	-6	4,972	-0.12%
2022/08/04	1	56.60	3	57.17	57.60	-2	5,022	-0.04%
2022/08/03	18	56.90	2	56.80	56.70	16	5,094	0.31%
2022/08/02	27	58.50	1	58.20	58.00	26	5,094	0.51%
2022/08/01	18	64.51	9	64.91	64.40	9	5,074	0.18%
2022/07/29	10	64.78	3	64.57	64.20	7	5,079	0.14%
2022/07/28	5	63.50	7	64.06	63.30	-2	5,134	-0.04%
2022/07/27	10	64.14	6	64.07	64.20	4	5,163	0.08%
2022/07/26	18	66.46	6	64.80	64.60	12	5,189	0.23%
2022/07/25	1	66.30	10	66.00	66.50	-9	5,201	-0.17%
2022/07/22	15	65.59	4	66.20	64.50	11	5,287	0.21%
2022/07/21	3	64.97	8	65.44	65.70	-5	5,437	-0.09%
2022/07/20	16	65.12	5	65.12	64.30	11	5,612	0.20%
2022/07/19	1	65.10	1	64.90	65.40	0	5,693	0.00%
2022/07/18	4	64.65	20.5	64.38	65.30	-16.5	5,798	-0.28%
2022/07/15	8	64.89	14	64.47	64.80	-6	6,115	-0.10%
2022/07/14	4	61.40	10	61.74	62.50	-6	6,175	-0.10%
2022/07/13	6	60.85	8	61.94	60.30	-2	6,449	-0.03%
2022/07/12	7.5	61.05	15	60.33	59.80	-7.5	6,687	-0.11%
2022/07/11	12	61.77	9	62.14	62.00	3	6,828	0.04%
2022/07/08	28	62.08	30	62.30	61.60	-2	7,490	-0.03%
2022/07/07	25	57.80	21	57.76	60.70	4	8,395	0.05%
2022/07/06	3	55.10	0	0.00	55.30	3	8,777	0.03%
2022/07/05	2	53.60	5	54.90	55.80	-3	9,221	-0.03%
2022/07/04	8	54.11	2	53.70	53.70	6	9,515	0.06%
2022/07/01	4	55.13	7	54.53	54.00	-3	9,539	-0.03%
2022/06/30	4	60.28	4	59.68	59.10	0	9,538	0.00%
2022/06/29	1	60.80	0	61.30	61.40	1	9,548	0.01%
2022/06/28	4	61.25	2	61.60	61.40	2	9,557	0.02%
2022/06/27	11	62.06	4	60.90	62.20	7	9,604	0.07%
2022/06/24	7	59.31	13	59.42	58.70	-6	9,838	-0.06%
2022/06/23	1	59.00	10	59.85	59.00	-9	9,985	-0.09%
2022/06/22	7	61.00	6	61.00	60.00	1	9,979	0.01%
2022/06/21	5	62.22	16	63.26	63.80	-11	9,996	-0.11%
2022/06/20	5	63.78	36	61.91	60.90	-31	9,971	-0.31%
2022/06/17	6	64.10	7	65.03	65.80	-1	9,909	-0.01%
2022/06/16	15	66.65	61	66.84	64.50	-46	9,867	-0.47%
2022/06/15	6	66.65	9	66.89	65.90	-3	9,815	-0.03%
2022/06/14	13	65.02	8	65.93	67.10	5	9,787	0.05%
2022/06/13	19	66.84	25	66.63	66.20	-6	9,731	-0.06%
2022/06/10	90	69.92	93	69.24	68.60	-3	9,675	-0.03%
2022/06/09	3	66.93	16	67.13	67.50	-13	9,317	-0.14%
2022/06/08	20	66.79	22	66.72	66.90	-2	9,253	-0.02%
2022/06/07	25	66.07	10	66.01	66.60	15	9,139	0.16%
2022/06/06	63	64.67	5	64.78	65.00	58	9,048	0.64%
2022/06/02	33	64.37	10	64.38	63.90	23	9,019	0.26%
2022/06/01	30	67.14	10	66.84	65.80	20	8,956	0.22%
2022/05/31	7	66.30	21	66.59	66.00	-14	8,845	-0.16%
2022/05/30	34	66.75	29	66.83	67.10	5	8,775	0.06%
2022/05/27	38	65.19	106	65.33	65.60	-68	8,519	-0.80%	大賣/
2022/05/26	148	63.13	126	64.01	62.40	22	8,117	0.27%	大買/大賣/
2022/05/25	7	58.73	18	59.49	59.80	-11	7,760	-0.14%
2022/05/24	12	57.60	11	58.87	57.10	1	7,742	0.01%
2022/05/23	1	59.40	3	59.43	59.00	-2	7,744	-0.03%
2022/05/20	5	59.38	6	59.43	59.30	-1	7,865	-0.01%
2022/05/19	6	58.92	11	58.00	59.50	-5	7,835	-0.06%
2022/05/18	7	59.34	13	59.43	59.00	-6	7,786	-0.08%
2022/05/17	11	57.06	15	57.05	57.80	-4	7,683	-0.05%
2022/05/16	40	57.39	18	56.69	57.00	22	7,643	0.29%
2022/05/13	9	53.64	14	53.66	53.70	-5	7,512	-0.07%
2022/05/12	7	53.99	7	53.96	52.70	0	7,495	0.00%
2022/05/11	16	55.79	3	56.27	55.00	13	7,419	0.18%
2022/05/10	4	55.60	10	55.72	56.50	-6	7,340	-0.08%
2022/05/09	19	57.93	16	58.38	57.30	3	7,300	0.04%
2022/05/06	4	61.65	3	61.37	61.60	1	7,191	0.01%
2022/05/05	10	63.52	3	63.77	63.50	7	7,146	0.10%
2022/05/04	3	61.97	4	61.98	62.00	-1	7,084	-0.01%
2022/05/03	12	61.57	6	61.30	61.70	6	7,054	0.09%
2022/04/29	14	64.44	98	63.18	62.40	-84	7,021	-1.20%
2022/04/28	11	63.70	6	63.72	62.70	5	6,981	0.07%
2022/04/27	25	63.24	21	63.27	62.70	4	6,875	0.06%
2022/04/26	49	67.17	50	67.66	68.00	-1	6,673	-0.01%
2022/04/25	11	64.86	45	64.29	63.60	-34	6,488	-0.52%
2022/04/22	79	69.06	36	69.65	67.50	43	6,385	0.67%
2022/04/21	65	72.29	130	71.69	71.50	-65	6,297	-1.03%	大賣/
2022/04/20	46	69.06	24	69.46	69.70	22	5,970	0.37%
2022/04/19	132	70.29	71	70.54	69.20	61	5,891	1.04%	大買/
2022/04/18	104	68.89	60	68.34	67.40	44	5,820	0.76%	大買/
2022/04/15	16	73.63	21	73.71	74.00	-5	5,625	-0.09%
2022/04/14	303	74.60	416	74.85	75.50	-113	5,488	-2.06%	大買/大賣/鉅額交易
2022/04/13	358	73.85	326	73.82	73.60	32	4,810	0.67%	大買/大賣/
2022/04/12	172	70.28	146	71.22	73.20	26	3,814	0.68%	大買/大賣/
2022/04/11	201	67.73	170	68.06	66.60	31	3,420	0.91%	大買/大賣/
2022/04/08	21	65.63	97	66.35	66.50	-76	3,033	-2.50%
2022/04/07	29	61.47	31	61.70	60.50	-2	2,749	-0.07%
2022/04/06	3	62.83	16	63.14	64.00	-13	2,757	-0.47%
2022/04/01	30	61.15	4	60.88	62.70	26	2,840	0.92%
2022/03/31	13	61.91	6	62.48	61.80	7	3,164	0.22%
2022/03/30	5	63.16	0	0.00	62.20	5	3,560	0.14%
2022/03/29	49	63.16	19.3	63.09	62.30	29.8	3,528	0.84%
2022/03/28	48.1	62.64	71	63.12	63.20	-22.9	3,308	-0.69%
2022/03/25	20	59.33	12.2	58.47	59.20	7.9	3,167	0.25%
2022/03/24	16	58.56	12	59.02	59.70	4	3,156	0.13%
2022/03/23	4	57.63	4	57.35	57.20	0	3,127	0.00%
2022/03/22	1	56.30	1	56.00	56.60	0	3,194	0.00%
2022/03/21	1	56.20	7	55.41	55.70	-6	3,386	-0.18%
2022/03/18	1	55.10	0	0.00	55.20	1	3,450	0.03%
2022/03/17	2	54.05	1	53.70	54.80	1	3,513	0.03%
2022/03/16	1	52.50	1	53.70	52.20	0	3,595	0.00%
2022/03/15	4	52.00	0	0.00	51.80	4	3,713	0.11%
2022/03/11	3	54.37	0	0.00	54.10	3	4,009	0.07%
2022/03/10	0	0.00	1	55.20	54.80	-1	4,180	-0.02%
2022/03/09	2	52.80	0	0.00	53.50	2	4,394	0.05%
2022/03/08	2.1	52.60	1	54.90	52.20	1.1	5,159	0.02%
2022/03/07	5	54.36	1	54.60	53.90	4	5,661	0.07%
2022/03/04	0.1	57.10	1	56.00	57.10	-0.9	5,817	-0.02%
2022/03/03	6	57.42	0	0.00	56.50	6	6,041	0.10%
2022/03/02	2	55.25	0	0.00	55.90	2	6,549	0.03%
2022/03/01	0.3	56.30	1	56.20	56.10	-0.7	6,711	-0.01%
2022/02/24	2.6	55.29	2	56.80	54.30	0.6	8,038	0.01%
2022/02/23	6	57.48	11	57.61	57.80	-5	8,417	-0.06%
2022/02/22	21	58.86	15	58.90	57.80	6	8,484	0.07%
2022/02/21	0	0.00	4	57.18	56.80	-4	8,570	-0.05%
2022/02/17	0	56.00	2	55.55	55.30	-2	9,146	-0.02%
2022/02/16	0	0.00	2	55.20	55.10	-2	9,220	-0.02%
2022/02/15	2	54.25	0	0.00	54.10	2	9,226	0.02%
2022/02/14	2	54.00	5	54.10	54.00	-3	9,233	-0.03%
2022/02/09	7	57.93	2	58.20	57.90	5	9,275	0.05%
2022/02/08	1	55.90	1	56.20	57.40	0	9,285	0.00%
2022/02/07	3	54.30	1	54.80	55.20	2	9,302	0.02%
2022/01/26	1	53.20	4	53.63	53.60	-3	9,346	-0.03%
2022/01/25	4	54.73	2	55.20	53.20	2	9,462	0.02%
2022/01/24	3	54.20	3	54.60	55.90	0	9,534	0.00%
2022/01/21	2	55.20	2	54.60	54.40	0	9,649	0.00%
2022/01/20	0	0.00	2	56.60	57.00	-2	9,886	-0.02%
2022/01/19	1	57.30	0	0.00	57.30	1	9,961	0.01%
2022/01/18	4	58.70	4	58.53	58.10	0	9,997	0.00%
2022/01/17	3	57.70	1	57.50	57.80	2	10,002	0.02%
2022/01/14	8	56.71	2	56.25	56.00	6	9,985	0.06%
2022/01/13	3	59.47	127	59.26	59.30	-124	9,945	-1.25%	大賣/鉅額交易
2022/01/12	69	62.38	74	60.30	60.10	-5	9,908	-0.05%
2022/01/11	151	62.87	10	63.51	62.10	141	9,860	1.43%	大買/鉅額交易
2022/01/10	11	61.05	8	61.16	61.30	3	9,615	0.03%
2022/01/07	1	58.50	27	58.85	58.20	-26	9,535	-0.27%
2022/01/06	0	61.00	3	60.90	60.80	-3	9,486	-0.03%
2022/01/05	1	60.40	4	60.90	60.70	-3	9,463	-0.03%
2022/01/04	22	61.75	1	62.30	61.10	21	9,427	0.22%
2022/01/03	14	61.10	439.1	60.78	61.00	-425.1	9,315	-4.56%	大賣/鉅額交易
2021/12/30	5.6	63.85	40	63.06	63.10	-34.4	9,230	-0.37%
2021/12/29	17	63.62	4	63.25	63.80	13	9,202	0.14%
2021/12/28	13	66.04	4	64.95	64.30	9	9,157	0.10%
2021/12/27	70	67.30	22	67.72	65.30	48	9,033	0.53%
2021/12/24	28.1	67.62	95	70.33	70.90	-66.9	8,684	-0.77%
2021/12/23	25	64.30	5.1	64.41	64.50	19.9	8,269	0.24%
2021/12/22	29	65.45	23	63.74	63.50	6	8,247	0.07%
2021/12/21	6	62.57	5	63.16	63.00	1	8,198	0.01%
2021/12/20	3	63.23	4	63.50	63.00	-1	8,163	-0.01%
2021/12/17	5	63.64	6	63.08	63.10	-1	8,136	-0.01%
2021/12/16	17	66.13	15	65.55	65.30	2	8,079	0.02%
2021/12/15	59	66.91	114	67.27	65.70	-55	8,003	-0.69%	大賣/
2021/12/14	4	63.83	3	64.63	63.30	1	7,806	0.01%
2021/12/13	6	65.80	5	65.96	65.60	1	7,737	0.01%
2021/12/10	9	66.73	8	66.51	67.50	1	7,674	0.01%
2021/12/09	6	67.58	14	67.54	66.90	-8	7,595	-0.11%
2021/12/08	26	68.48	26	69.23	67.50	0	7,499	0.00%
2021/12/07	52	70.30	36.2	69.90	69.00	15.9	7,420	0.21%
2021/12/06	43.1	70.71	68	71.02	72.20	-24.9	7,241	-0.34%
2021/12/03	77.1	68.88	96.3	68.94	69.70	-19.2	7,093	-0.27%
2021/12/02	225.5	70.87	207	70.60	69.40	18.5	6,885	0.27%	大買/大賣/
2021/12/01	83.1	66.09	300	68.35	68.70	-216.9	6,133	-3.54%	大賣/鉅額交易
2021/11/30	34	62.99	54	62.96	62.50	-20	5,616	-0.36%
2021/11/29	57	60.80	117.9	59.88	61.00	-60.9	5,450	-1.12%	大賣/
2021/11/26	157.1	65.40	197.5	65.46	64.50	-40.4	5,219	-0.77%	大買/大賣/
2021/11/25	32.3	63.67	38.7	63.84	63.50	-6.4	4,685	-0.14%
2021/11/24	103.2	64.49	122.1	64.04	64.40	-18.9	4,526	-0.42%	大買/大賣/
2021/11/23	321.2	63.70	156.2	63.62	63.60	165	4,102	4.02%	大買/大賣/鉅額交易
2021/11/22	55.1	58.91	70.5	60.20	60.90	-15.4	3,228	-0.48%
2021/11/19	30	54.39	46	54.64	55.40	-16	2,843	-0.56%
2021/11/18	66.1	56.74	27	56.22	54.60	39.1	2,760	1.42%
2021/11/17	89	55.29	122	55.20	54.60	-33	2,557	-1.29%	大賣/
2021/11/16	715.2	53.25	136	53.86	53.30	579.2	2,341	24.74%	大買/大賣/鉅額交易
2021/11/15	200	50.90	52	49.11	50.90	148	2,004	7.38%	大買/鉅額交易
2021/11/12	10	46.01	6	46.41	46.35	4	1,954	0.20%
2021/11/11	6	46.14	1	46.00	45.80	5	1,971	0.25%
2021/11/10	1	45.05	1	46.35	46.60	0	2,014	0.00%
2021/11/09	27	46.84	2	46.73	46.00	25	2,018	1.24%
2021/11/08	5	46.14	2	46.85	46.10	3	2,002	0.15%
2021/11/05	7	46.96	5	46.89	46.65	2	2,043	0.10%
2021/11/04	11	47.92	2	48.25	47.70	9	2,078	0.43%
2021/11/03	10	47.39	8	47.09	47.30	2	2,143	0.09%
2021/11/02	47.1	49.08	41	49.45	49.00	6.1	2,193	0.28%
2021/11/01	20	50.21	25	50.45	51.50	-5	2,116	-0.24%
2021/10/29	15	49.77	43	49.29	49.95	-28	2,034	-1.38%
2021/10/28	47	48.49	31	48.94	48.50	16	1,901	0.84%
2021/10/27	13	44.79	13	44.95	47.05	0	1,658	0.00%
2021/10/26	34	43.47	12	42.75	42.80	22	1,606	1.37%
2021/10/25	7	43.12	2	42.95	42.25	5	1,633	0.31%
2021/10/22	1	41.20	2	41.53	41.55	-1	1,666	-0.06%
2021/10/21	2	41.30	1	41.45	41.05	1	1,746	0.06%
2021/10/20	1	40.45	3	40.63	40.55	-2	1,879	-0.11%
2021/10/19	10	41.09	7	40.82	40.80	3	1,998	0.15%
2021/10/15	0	0.00	1	38.80	39.00	-1	2,275	-0.04%
2021/10/14	1	37.70	0	0.00	37.90	1	2,392	0.04%
2021/10/13	0	0.00	3	38.70	37.95	-3	2,460	-0.12%
2021/10/08	4	39.54	0	0.00	39.10	4	2,613	0.15%
2021/10/06	2	38.38	6	38.05	37.20	-4	3,258	-0.12%
2021/10/05	0	0.00	3	37.80	37.70	-3	3,415	-0.09%
2021/10/04	1	36.30	0	0.00	36.20	1	3,454	0.03%
2021/09/30	1	39.90	0	0.00	40.00	1	3,625	0.03%
2021/09/29	7	39.51	9	39.64	39.15	-2	3,749	-0.05%
2021/09/27	1	42.00	1	42.15	42.05	0	4,328	0.00%
2021/09/23	8	41.82	0	0.00	41.85	8	5,004	0.16%
2021/09/22	7	41.75	2	41.83	41.55	5	5,392	0.09%
2021/09/16	1	42.50	0	0.00	42.00	1	5,720	0.02%
2021/09/15	1	43.05	1	43.05	42.50	0	5,764	0.00%
2021/09/14	1	42.70	1	42.80	42.70	0	5,808	0.00%
2021/09/13	7	44.29	5	43.75	43.60	2	5,814	0.03%
2021/09/10	8	44.30	10	44.24	44.10	-2	5,819	-0.03%
2021/09/09	0	0.00	4	41.93	42.30	-4	5,797	-0.07%
2021/09/08	10	42.09	9	41.99	41.60	1	5,814	0.02%
2021/09/07	1	40.80	2	41.48	41.30	-1	5,808	-0.02%
2021/09/06	0	0.00	9	42.49	41.60	-9	5,814	-0.15%
2021/09/03	4	42.88	6	43.32	42.90	-2	5,824	-0.03%
2021/09/02	1	44.95	1	44.20	43.50	0	5,836	0.00%
2021/09/01	1	44.40	5	44.39	44.35	-4	5,856	-0.07%
2021/08/31	1	43.65	1	43.75	43.65	0	5,887	0.00%
2021/08/26	1	45.40	1	45.35	45.60	0	5,970	0.00%
2021/08/24	7	45.24	5	44.25	44.25	2	6,162	0.03%
2021/08/23	1	45.20	4	44.68	45.70	-3	6,180	-0.05%
2021/08/20	2	42.18	6	43.51	43.70	-4	6,178	-0.06%
2021/08/19	13	43.36	6	42.25	42.00	7	6,184	0.11%
2021/08/18	2	43.45	3	43.92	44.40	-1	6,187	-0.02%
2021/08/17	2	43.15	1	44.50	41.95	1	6,245	0.02%
2021/08/16	6	43.32	5	44.27	43.40	1	6,256	0.02%
2021/08/13	7	48.44	5	47.15	46.50	2	6,219	0.03%
2021/08/12	1	48.20	1	47.50	48.45	0	6,226	0.00%
2021/08/11	1	48.10	5	48.55	47.95	-4	6,256	-0.06%
2021/08/10	6	51.28	6	51.28	50.70	0	6,224	0.00%
2021/08/09	32	52.94	29	52.45	50.80	3	6,225	0.05%
2021/08/06	27	52.19	27	52.50	52.40	0	6,176	0.00%
2021/08/05	8	51.51	22.2	51.39	50.70	-14.2	6,140	-0.23%
2021/08/04	3.2	49.43	6	49.21	49.55	-2.8	6,171	-0.05%
2021/08/03	13	50.32	19	49.95	49.90	-6	6,229	-0.10%
2021/08/02	4	49.48	6	49.50	49.45	-2	6,268	-0.03%
2021/07/30	2	51.20	0	0.00	50.10	2	6,300	0.03%
2021/07/29	0	0.00	3	51.83	51.90	-3	6,386	-0.05%
2021/07/28	9	49.78	21	49.56	49.90	-12	6,426	-0.19%
2021/07/27	6	52.23	9	52.74	51.70	-3	6,456	-0.05%
2021/07/26	23	55.28	24	55.12	54.50	-1	6,436	-0.02%
2021/07/23	29	53.64	8	53.84	53.40	21	6,387	0.33%
2021/07/22	44	52.79	12	53.09	53.20	32	6,320	0.51%
2021/07/21	11	50.22	7	50.10	50.00	4	6,182	0.06%
2021/07/20	7	50.83	1	51.00	49.10	6	6,134	0.10%
2021/07/19	5	52.42	18	52.34	52.80	-13	6,092	-0.21%
2021/07/16	5	53.36	2	52.50	52.50	3	6,108	0.05%
2021/07/15	6	52.37	17.1	52.66	53.10	-11.1	6,083	-0.18%
2021/07/14	24	55.16	14	53.39	53.60	10	6,087	0.16%
2021/07/13	45	57.61	61	58.61	53.50	-16	5,965	-0.27%
2021/07/12	21	54.40	16	54.88	55.20	5	5,552	0.09%
2021/07/09	5	52.90	4	52.50	52.00	1	5,479	0.02%
2021/07/08	7	53.83	6	54.07	53.10	1	5,582	0.02%
2021/07/07	12	52.94	40	52.18	52.50	-28	5,680	-0.49%
2021/07/06	23	54.48	22	53.80	53.90	1	5,744	0.02%
2021/07/05	91	56.24	43	56.83	55.60	48	6,053	0.79%
2021/07/02	46	53.22	50	53.54	53.70	-4	5,760	-0.07%
2021/07/01	22	53.33	19	52.48	51.80	3	5,710	0.05%
2021/06/30	147	54.68	124	54.33	51.70	23	5,613	0.41%	大買/大賣/
2021/06/29	97	51.25	96	51.81	53.00	1	5,216	0.02%
2021/06/28	27	46.38	14	46.48	48.20	13	4,931	0.26%
2021/06/25	14	44.94	60	45.30	45.20	-46	4,869	-0.94%
2021/06/24	20	43.17	0	0.00	42.65	20	4,807	0.42%
2021/06/23	6	42.64	10	42.58	43.35	-4	4,998	-0.08%
2021/06/22	2	41.20	0	0.00	40.55	2	5,121	0.04%
2021/06/21	7	40.64	9	40.43	40.25	-2	5,428	-0.04%
2021/06/18	6	42.73	2	42.40	42.25	4	5,655	0.07%
2021/06/17	0.1	42.50	0	0.00	43.30	0.1	6,157	0.00%
2021/06/16	5	42.06	0	0.00	41.80	5	6,504	0.08%
2021/06/15	4	42.98	2	42.78	42.60	2	6,967	0.03%
2021/06/10	0	0.00	2	42.98	42.45	-2	7,343	-0.03%
2021/06/09	3	42.10	1	42.75	42.30	2	7,583	0.03%
2021/06/08	6	42.69	2	42.93	42.60	4	7,884	0.05%
2021/06/07	1	42.65	39	42.54	42.30	-38	7,944	-0.48%
2021/06/04	27	44.02	8	43.60	43.30	19	8,120	0.23%
2021/06/03	14	45.48	3	45.78	45.40	11	8,179	0.13%
2021/06/02	59	46.56	7	46.20	46.00	52	8,309	0.63%
2021/06/01	8	43.61	17	43.91	44.85	-9	8,976	-0.10%
2021/05/25	8	41.98	13	41.98	40.90	-5	9,802	-0.05%
2021/05/24	1	36.35	7	40.15	40.35	-6	9,804	-0.06%
2021/05/21	2	37.55	6	37.76	37.70	-4	9,889	-0.04%
2021/05/20	8	37.41	0	0.00	36.80	8	10,309	0.08%
2021/05/18	0	0.00	1	35.80	36.95	-1	10,627	-0.01%
2021/05/17	10	33.60	0	0.00	33.60	10	10,660	0.09%
2021/05/14	1	38.40	0	0.00	37.30	1	10,695	0.01%
2021/05/13	0	0.00	1	39.20	39.25	-1	11,093	-0.01%
2021/05/12	8	38.73	0	0.00	37.65	8	11,148	0.07%
2021/05/11	7	39.65	13	40.23	40.05	-6	11,112	-0.05%
2021/05/10	5	44.72	1	45.00	44.05	4	11,098	0.04%
2021/05/07	5	47.00	0	0.00	47.05	5	11,149	0.04%
2021/05/06	30	45.65	24	45.71	44.75	6	11,378	0.05%
2021/05/05	7	46.81	3	47.03	46.30	4	11,324	0.04%
2021/05/04	12	44.46	3	44.35	42.85	9	11,257	0.08%
2021/05/03	0	0.00	2	48.70	45.90	-2	11,200	-0.02%
2021/04/29	10	47.55	21	47.38	46.50	-11	11,190	-0.10%
2021/04/28	8	50.42	25	49.70	49.05	-17	11,251	-0.15%
2021/04/27	6	49.92	6	49.69	49.60	0	11,282	0.00%
2021/04/26	3	51.43	14	51.20	50.90	-11	11,428	-0.10%
2021/04/23	3	51.03	1	51.70	51.80	2	11,440	0.02%
2021/04/22	27	50.31	49	50.46	48.35	-22	11,440	-0.19%
2021/04/21	0	0.00	27	52.19	52.00	-27	11,443	-0.24%
2021/04/20	19	54.55	2	53.60	52.70	17	11,510	0.15%
2021/04/19	10	52.50	46	52.99	52.80	-36	11,599	-0.31%
2021/04/15	4	55.05	0	0.00	53.90	4	12,196	0.03%
2021/04/14	2	51.60	14	54.00	54.30	-12	12,283	-0.10%
2021/04/13	56	56.99	4	56.25	54.00	52	12,165	0.43%
2021/04/12	25	56.10	23	56.89	57.80	2	12,098	0.02%
2021/04/09	120	56.45	28	58.02	55.00	92	11,967	0.77%	大買/
2021/04/08	0	0.00	17	52.01	53.60	-17	11,780	-0.14%
2021/04/07	4	47.48	8	47.58	48.75	-4	11,697	-0.03%
2021/04/06	5	47.76	11	47.23	47.00	-6	11,563	-0.05%
2021/04/01	4	46.19	21	46.68	46.65	-17	11,490	-0.15%
2021/03/31	14	45.84	12	45.51	45.65	2	11,387	0.02%
2021/03/30	15	46.91	15	47.47	46.30	0	11,287	0.00%
2021/03/29	21	46.41	10	46.58	46.30	11	11,174	0.10%
2021/03/26	4	47.81	3	48.15	47.10	1	11,115	0.01%
2021/03/25	30	46.05	38	46.13	47.05	-8	10,893	-0.07%
2021/03/24	49	46.93	52	47.02	45.75	-3	10,731	-0.03%
2021/03/23	54	45.61	12	45.73	44.65	42	10,402	0.40%
2021/03/22	75	46.27	127	47.38	47.30	-52	10,138	-0.51%	大賣/
2021/03/19	18	42.26	88	41.61	44.00	-70	9,616	-0.73%
2021/03/18	110	40.37	36	40.12	40.00	74	9,244	0.80%	大買/
2021/03/17	25	39.06	39	38.96	40.00	-14	8,766	-0.16%
2021/03/16	25	36.12	34	36.07	36.40	-9	8,468	-0.11%
2021/03/15	68	35.16	13	35.68	36.00	55	8,353	0.66%
2021/03/12	25	34.28	53	34.50	34.60	-28	8,105	-0.35%
2021/03/11	6	31.74	11	31.61	32.20	-5	7,787	-0.06%
2021/03/10	20	31.72	5	31.90	32.00	15	7,704	0.19%
2021/03/09	3	30.20	11	30.51	30.75	-8	7,531	-0.11%
2021/03/08	56	29.96	76	30.18	29.85	-20	7,595	-0.26%
2021/03/05	97	32.22	81	32.34	30.30	16	7,445	0.21%
2021/03/04	46	31.98	61	31.59	32.65	-15	6,603	-0.23%
2021/03/03	10	29.57	8	30.24	29.70	2	6,167	0.03%
2021/03/02	9	29.28	3	29.55	29.00	6	6,055	0.10%
2021/02/26	9	29.29	13	29.23	29.10	-4	5,976	-0.07%
2021/02/25	1	28.00	2	28.15	27.70	-1	5,739	-0.02%
2021/02/24	9	29.02	10	28.74	28.00	-1	5,692	-0.02%
2021/02/23	14	28.41	11	28.48	28.60	3	5,610	0.05%
2021/02/22	41	30.28	27	30.33	29.90	14	5,484	0.26%
2021/02/19	17	27.52	18	28.07	28.50	-1	5,051	-0.02%
2021/02/18	6	24.86	4	25.13	25.95	2	4,792	0.04%
2021/02/17	5	24.30	2	24.25	24.70	3	4,662	0.06%
2021/02/05	2	24.28	4	24.20	23.80	-2	4,594	-0.04%
2021/02/04	63	24.95	64	24.68	24.70	-1	4,499	-0.02%
2021/02/03	0	0.00	7	24.37	24.60	-7	4,052	-0.17%
2021/02/02	0	0.00	31	21.52	22.40	-31	3,927	-0.79%
2021/02/01	19	21.41	2	22.45	21.20	17	3,880	0.44%
2021/01/29	30	23.15	60	22.92	23.00	-30	3,824	-0.78%
2021/01/28	14	24.13	19	24.81	24.15	-5	3,743	-0.13%
2021/01/27	2	23.20	5	23.82	23.75	-3	3,454	-0.09%
2021/01/26	0	0.00	14	23.09	22.60	-14	3,390	-0.41%
2021/01/25	1	22.70	20	22.60	22.85	-19	3,347	-0.57%
2021/01/22	4	23.50	1	23.50	23.45	3	3,311	0.09%
2021/01/21	102	24.36	2	23.90	23.80	100	3,261	3.07%	大買/
2021/01/20	7	22.75	14	22.24	22.40	-7	3,108	-0.23%
2021/01/19	17	24.83	20	24.77	24.30	-3	3,019	-0.10%
2021/01/18	7	22.79	58	21.84	23.00	-51	2,828	-1.80%
2021/01/15	8	22.30	2	22.73	22.15	6	2,825	0.21%
2021/01/14	2	23.45	1	23.20	23.15	1	2,767	0.04%
2021/01/13	25	24.51	2	24.80	23.70	23	2,698	0.85%
2021/01/12	2	24.55	5	25.10	23.75	-3	2,586	-0.12%
2021/01/11	80	25.03	59	24.88	25.90	21	2,403	0.87%
2021/01/08	4	23.41	68	22.60	23.80	-64	1,892	-3.38%
2021/01/07	68	21.47	22	21.36	21.65	46	1,690	2.72%
2021/01/06	7	20.14	11	20.03	19.70	-4	1,515	-0.26%
2021/01/05	21	20.74	21	20.61	20.25	0	1,476	0.00%
2021/01/04	2	19.90	5	19.90	20.10	-3	1,344	-0.22%
2020/12/31	10	20.34	6	20.53	20.15	4	1,318	0.30%
2020/12/30	0	0.00	3	19.50	19.55	-3	1,064	-0.28%
2020/12/23	0	0.00	5	18.65	18.80	-5	995	-0.50%
2020/12/22	3	19.08	1	19.40	18.70	2	1,008	0.20%
2020/12/21	3	18.10	2	18.85	18.60	1	974	0.10%
2020/12/18	2	18.60	0	0.00	18.65	2	964	0.21%
2020/12/17	1	18.80	0	0.00	18.70	1	949	0.11%
2020/12/15	2	18.70	0	0.00	18.65	2	1,043	0.19%
2020/12/11	2	18.90	0	0.00	19.05	2	1,089	0.18%
2020/12/10	3	19.00	0	0.00	19.05	3	1,089	0.28%
2020/12/08	6	19.20	0	0.00	19.20	6	1,091	0.55%
2020/12/07	0	0.00	1	19.50	19.60	-1	1,091	-0.09%
2020/12/04	0	0.00	4	19.65	19.65	-4	1,086	-0.37%
2020/12/03	1	19.60	0	0.00	19.60	1	1,091	0.09%
2020/12/02	12	20.32	6	20.05	20.05	6	1,096	0.55%
2020/11/30	2	19.08	0	0.00	18.95	2	981	0.20%
2020/11/27	1	19.10	10	19.35	19.15	-9	1,108	-0.81%
2020/11/25	5	18.95	1	19.05	18.90	4	1,245	0.32%
2020/11/20	5	19.00	0	0.00	18.75	5	1,341	0.37%
2020/11/16	1	18.30	0	0.00	18.35	1	1,542	0.06%
2020/11/13	4	18.33	0	0.00	18.35	4	1,906	0.21%
2020/11/10	1	18.05	0	0.00	18.20	1	2,163	0.05%
2020/11/09	1	18.35	0	0.00	18.35	1	2,210	0.05%
2020/11/02	1	17.60	0	0.00	17.50	1	2,420	0.04%
2020/10/28	1	18.50	0	0.00	18.40	1	2,527	0.04%
2020/10/27	0	0.00	0	19.00	18.75	0	2,524	0.00%
2020/10/26	1	19.05	0	0.00	19.00	1	2,525	0.04%
2020/10/23	1	19.85	7	19.66	19.75	-6	2,516	-0.24%
2020/10/22	2	18.85	0	0.00	19.30	2	2,465	0.08%
2020/10/21	1	18.60	1	19.10	19.10	0	2,462	0.00%
2020/10/13	0	0.00	30	18.15	18.15	-30	2,946	-1.02%
2020/10/08	2	18.58	0	0.00	18.40	2	2,991	0.07%
2020/10/05	0	0.00	1	18.40	18.30	-1	3,215	-0.03%
2020/09/28	0	0.00	1	18.00	18.30	-1	3,491	-0.03%
2020/09/25	1	18.50	1	18.90	17.80	0	3,508	0.00%
2020/09/24	3	18.65	0	0.00	18.50	3	3,503	0.09%
2020/09/21	1	19.65	0	0.00	19.65	1	3,505	0.03%
2020/09/18	4	19.94	1	20.40	19.70	3	3,495	0.09%
2020/09/17	10	19.75	4	20.19	20.30	6	3,408	0.18%
2020/09/16	0	0.00	4	19.13	19.10	-4	3,369	-0.12%
2020/09/15	0	0.00	2	19.00	18.75	-2	3,359	-0.06%
2020/09/14	1	18.90	5	18.78	18.75	-4	3,364	-0.12%
2020/09/11	12	18.66	12	18.81	18.50	0	3,366	0.00%
2020/09/10	0	0.00	4	19.29	18.75	-4	3,366	-0.12%
2020/09/09	4	18.83	0	0.00	19.25	4	3,433	0.12%
2020/09/08	5	19.59	19	20.00	19.25	-14	3,446	-0.41%
2020/09/07	2	20.25	0	0.00	19.90	2	3,435	0.06%
2020/09/04	8	20.68	3	20.63	20.60	5	3,416	0.15%
2020/09/03	8	21.01	27	20.96	21.25	-19	3,396	-0.56%
2020/09/02	11	21.28	14	21.12	21.00	-3	3,374	-0.09%
2020/09/01	20	20.26	13	20.39	20.65	7	3,278	0.21%
2020/08/31	51	19.85	48	20.39	20.45	3	3,376	0.09%
2020/08/28	1	18.75	4	19.30	19.45	-3	3,241	-0.09%
2020/08/27	6	19.37	5	19.20	19.05	1	3,209	0.03%
2020/08/26	3	18.73	11	19.30	19.50	-8	3,200	-0.25%
2020/08/25	5	18.81	0	0.00	18.70	5	3,153	0.16%
2020/08/24	8	19.03	14	19.24	18.85	-6	3,133	-0.19%
2020/08/21	13	18.93	0	0.00	18.90	13	3,077	0.42%
2020/08/20	8	18.69	1	19.60	18.65	7	3,028	0.23%
2020/08/19	47	21.42	16	21.09	20.70	31	2,986	1.04%
2020/08/18	9	20.62	14	20.63	21.15	-5	2,624	-0.19%
2020/08/14	0	0.00	6	19.05	19.10	-6	2,428	-0.25%
2020/08/12	2	18.15	35	18.59	19.20	-33	2,342	-1.41%
2020/08/11	12	18.85	9	18.68	18.40	3	2,284	0.13%
2020/08/10	0	0.00	7	18.23	18.55	-7	2,181	-0.32%
2020/08/07	2	18.00	0	0.00	18.30	2	2,169	0.09%
2020/08/06	1	18.05	22	17.95	17.85	-21	2,173	-0.97%
2020/08/05	27	18.58	5	18.60	18.60	22	2,165	1.02%
2020/08/04	0	0.00	7	18.09	18.35	-7	2,099	-0.33%
2020/08/03	2	17.38	1	17.55	17.35	1	2,082	0.05%
2020/07/30	0	0.00	1	17.50	17.40	-1	2,119	-0.05%
2020/07/29	2	17.15	5	17.15	17.20	-3	2,157	-0.14%
2020/07/28	2	17.23	185	17.09	16.90	-183	2,245	-8.15%	大賣/鉅額交易
2020/07/27	12	17.55	0	0.00	17.40	12	2,321	0.52%
2020/07/24	30	18.55	4	17.99	17.85	26	2,338	1.11%
2020/07/23	73	18.86	58	18.71	18.70	15	2,335	0.64%
2020/07/22	63	18.89	0	0.00	19.00	63	2,319	2.72%
2020/07/21	138	19.44	6	19.37	19.30	132	2,253	5.86%	大買/鉅額交易
2020/07/20	0	0.00	2	18.30	18.70	-2	1,918	-0.10%
2020/07/17	1	17.80	0	0.00	17.50	1	1,886	0.05%
2020/07/16	1	17.80	2	18.18	18.05	-1	1,881	-0.05%
2020/07/15	1	17.85	1	18.15	17.90	0	1,847	0.00%
2020/07/14	18	18.90	15	18.68	18.05	3	1,850	0.16%
2020/07/13	5	18.50	11	18.53	18.35	-6	1,729	-0.35%
2020/07/10	5	17.55	1	17.75	17.50	4	1,714	0.23%
2020/07/09	11	18.51	7	18.21	18.00	4	1,714	0.23%
2020/07/08	7	19.11	15	19.04	19.10	-8	1,666	-0.48%
2020/07/07	4	18.43	15	18.18	18.55	-11	1,508	-0.73%
2020/07/06	0	0.00	5	17.91	17.85	-5	1,452	-0.34%
2020/07/03	19	17.65	1	17.80	17.70	18	1,444	1.25%
2020/07/02	3	17.47	2	17.65	17.50	1	1,438	0.07%
2020/07/01	10	17.55	0	0.00	17.35	10	1,428	0.70%
2020/06/30	0	0.00	5	17.00	17.00	-5	1,418	-0.35%
2020/06/19	0	0.00	1	17.40	17.30	-1	1,437	-0.07%
2020/06/18	1	17.25	3	17.20	17.30	-2	1,429	-0.14%
2020/06/17	1	17.25	0	0.00	17.25	1	1,432	0.07%
2020/06/16	0	0.00	1	16.85	17.60	-1	1,434	-0.07%
2020/06/15	0	0.00	1	16.70	16.45	-1	1,371	-0.07%
2020/06/11	1	17.30	3	17.78	17.20	-2	1,355	-0.15%
2020/06/10	1	17.65	0	0.00	17.80	1	1,352	0.07%
2020/06/09	4	17.96	3	17.80	17.65	1	1,367	0.07%
2020/06/08	11	18.33	5	18.45	17.95	6	1,367	0.44%
2020/06/05	7	18.53	14	19.06	18.20	-7	1,342	-0.52%
2020/06/03	0	0.00	1	17.55	17.55	-1	1,224	-0.08%
2020/06/02	14	17.59	17	17.51	17.40	-3	1,220	-0.25%
2020/06/01	6	17.66	18	17.48	17.35	-12	1,209	-0.99%
2020/05/29	10	17.16	0	0.00	17.40	10	1,188	0.84%
2020/05/28	2	17.43	4	17.35	17.15	-2	1,204	-0.17%
2020/05/27	8	17.78	3	17.75	17.50	5	1,233	0.41%
2020/05/26	3	17.68	9	17.67	17.90	-6	1,272	-0.47%
2020/05/25	0	0.00	6	17.20	17.40	-6	1,259	-0.48%
2020/05/22	15	17.50	3	17.20	17.15	12	1,270	0.94%
2020/05/21	11	17.45	0	0.00	17.70	11	1,289	0.85%
2020/05/20	1	17.20	0	0.00	17.20	1	1,296	0.08%
2020/05/19	1	17.30	12	17.30	17.25	-11	1,404	-0.78%
2020/05/18	3	17.15	0	0.00	17.10	3	1,485	0.20%
2020/05/14	8	18.01	18	17.10	17.05	-10	1,524	-0.66%
2020/05/12	2	17.50	3	17.43	17.80	-1	1,566	-0.06%
2020/05/11	4	17.43	0	0.00	17.50	4	1,629	0.25%
2020/05/07	3	17.75	12	17.78	17.70	-9	1,863	-0.48%
2020/05/06	5	17.71	0	0.00	17.60	5	1,875	0.27%
2020/05/05	6	18.68	8	18.31	18.05	-2	1,949	-0.10%
2020/05/04	8	18.34	3	17.78	18.40	5	2,071	0.24%
2020/04/30	17	17.90	21	18.16	18.20	-4	2,029	-0.20%
2020/04/29	1	16.30	18	16.52	16.55	-17	1,954	-0.87%
2020/04/28	3	15.15	5	15.19	15.05	-2	1,931	-0.10%
2020/04/21	19	14.19	0	0.00	13.75	19	1,923	0.99%
2020/04/17	2	14.70	0	0.00	14.50	2	1,950	0.10%
2020/04/16	8	14.50	8	14.51	14.50	0	1,939	0.00%
2020/04/15	6	14.74	2	14.75	14.85	4	1,942	0.21%
2020/04/14	0	0.00	3	13.35	13.95	-3	1,906	-0.16%
2020/04/13	0	0.00	9	13.22	13.10	-9	1,922	-0.47%
2020/04/07	1	12.60	0	0.00	12.80	1	2,180	0.05%
2020/04/06	2	12.43	0	0.00	12.50	2	2,187	0.09%
2020/04/01	2	12.23	0.2	12.65	12.35	1.8	2,196	0.08%
2020/03/31	4	12.51	0	0.00	12.30	4	2,224	0.18%
2020/03/30	1	12.25	0	0.00	12.60	1	2,277	0.04%
2020/03/27	2	12.75	2	12.58	12.65	0	2,278	0.00%
2020/03/25	2	12.05	4	11.85	11.90	-2	2,260	-0.09%
2020/03/24	5	10.95	0	0.00	11.25	5	2,249	0.22%
2020/03/18	0	0.00	2	12.25	11.95	-2	2,194	-0.09%
2020/03/13	0	0.00	4	13.15	13.80	-4	2,156	-0.19%
2020/03/12	5	14.30	4	14.20	14.40	1	2,128	0.05%
2020/03/11	4	15.78	5	16.05	15.55	-1	2,101	-0.05%
2020/03/09	2	16.93	0	0.00	16.65	2	2,058	0.10%
2020/03/06	1	17.70	0	0.00	17.85	1	2,036	0.05%
2020/03/05	2	17.80	0	0.00	17.80	2	2,032	0.10%
2020/03/03	1	17.90	3	18.10	17.90	-2	2,015	-0.10%
2020/03/02	0	0.00	2	17.45	17.70	-2	1,996	-0.10%
2020/02/27	8	17.83	11	17.50	17.35	-3	1,960	-0.15%
2020/02/26	1	18.95	0	0.00	18.80	1	1,906	0.05%
2020/02/24	2	19.10	33	18.91	19.00	-31	1,866	-1.66%
2020/02/21	1	19.30	6	19.66	19.55	-5	1,839	-0.27%
2020/02/20	30	19.96	17	20.15	19.70	13	1,812	0.72%
2020/02/19	7	19.58	2	19.60	19.45	5	1,702	0.29%
2020/02/18	2	18.55	3	18.30	18.70	-1	1,619	-0.06%
2020/02/17	3	18.75	0	0.00	18.60	3	1,582	0.19%
2020/02/14	10	19.30	0	0.00	19.10	10	1,557	0.64%
2020/02/13	12	19.03	16	19.29	19.00	-4	1,531	-0.26%
2020/02/12	4	19.76	20	19.77	19.70	-16	1,487	-1.08%
2020/02/11	33	19.44	26	19.62	19.85	7	1,418	0.49%
2020/02/10	10	19.91	20	19.18	18.80	-10	1,343	-0.74%
2020/02/07	5	18.73	10	18.83	18.50	-5	1,185	-0.42%
2020/02/06	8	18.92	0	0.00	19.10	8	1,151	0.70%
2020/02/05	15	18.55	5	19.35	19.35	10	1,052	0.95%
2020/02/04	5	17.50	0	0.00	17.60	5	886	0.56%
2020/01/15	0	0.00	3	17.65	17.65	-3	777	-0.39%
2020/01/14	7	17.85	0	0.00	17.65	7	774	0.90%
2020/01/13	0	0.00	2	17.25	17.30	-2	743	-0.27%
2020/01/10	0	0.00	7	17.28	17.25	-7	733	-0.95%
2020/01/09	0	0.00	7	17.61	17.25	-7	725	-0.96%
2020/01/07	4	17.34	0	0.00	17.30	4	679	0.59%
2020/01/06	7	18.28	12	18.05	18.00	-5	644	-0.78%
2020/01/03	40	17.48	30	17.12	18.15	10	563	1.77%
2020/01/02	7	17.66	1	17.20	17.75	6	496	1.21%
2019/12/31	7	17.40	0	0.00	16.80	7	406	1.72%
2019/12/30	2	16.85	10	16.50	16.60	-8	358	-2.23%
2019/12/27	1	16.50	0	0.00	16.45	1	343	0.29%
2019/12/26	0	0.00	2	16.75	16.80	-2	332	-0.60%
2019/12/25	26	16.58	3	16.80	16.80	23	303	7.57%
2019/12/23	10	15.85	0	0.00	15.90	10	246	4.06%
2019/12/05	1	15.45	0	0.00	15.60	1	390	0.26%
2019/11/27	5	15.90	0	0.00	15.90	5	392	1.27%
2019/11/13	1	15.50	0	0.00	15.60	1	405	0.25%
2019/11/11	0	0.00	1	15.90	15.65	-1	405	-0.25%
2019/11/07	0	0.00	2	16.30	16.20	-2	394	-0.51%
2019/10/31	1	15.90	0	0.00	15.70	1	364	0.27%
2019/10/30	17	15.81	17	15.88	15.85	0	355	0.00%
2019/10/24	1	15.60	0	0.00	15.55	1	379	0.26%
2019/10/23	1	15.65	0	0.00	15.50	1	385	0.26%
2019/10/18	0	0.00	20	15.40	15.45	-20	379	-5.28%
2019/10/09	0	0.00	2	15.25	15.35	-2	376	-0.53%
2019/10/02	0	0.00	1	16.25	16.30	-1	371	-0.27%
2019/09/25	1	16.55	0	0.00	16.60	1	375	0.27%
2019/09/24	0	0.00	35	17.00	16.60	-35	373	-9.37%
2019/09/20	5	16.35	0	0.00	16.35	5	354	1.41%
2019/09/19	1	16.65	6	16.73	16.70	-5	344	-1.45%
2019/09/18	30	16.59	2	16.75	17.00	28	326	8.57%
2019/09/17	10	16.40	7	16.42	16.40	3	280	1.07%
2019/09/16	5	16.10	0	0.00	16.25	5	241	2.07%
2019/08/30	3	15.55	0	0.00	15.30	3	240	1.25%
2019/08/16	0.8	14.80	0	0.00	14.80	0.8	228	0.37%
2019/08/15	0.1	14.80	0	0.00	14.50	0.1	229	0.04%
2019/08/07	0	0.00	4	15.05	15.05	-4	231	-1.73%
2019/08/05	0	0.00	1	15.20	15.05	-1	234	-0.43%
2019/07/30	4	16.10	0	0.00	15.90	4	234	1.70%
2019/07/29	3	16.22	0	0.00	16.25	3	231	1.30%
2019/07/05	1	14.90	0	0.00	14.85	1	259	0.39%
2019/07/04	0	0.00	15	14.60	14.95	-15	258	-5.81%
2019/07/02	0	0.00	1	14.65	14.55	-1	263	-0.38%
2019/07/01	0	0.00	2	14.65	14.70	-2	265	-0.75%
2019/06/24	1	14.50	0	0.00	14.50	1	276	0.36%
2019/06/19	0	0.00	1	14.75	14.80	-1	291	-0.34%
2019/06/14	1	14.85	0	0.00	14.75	1	297	0.34%
2019/05/21	1	14.20	1	14.45	14.45	0	617	0.00%
2019/05/17	0	0.00	3	14.70	14.45	-3	623	-0.48%
2019/05/14	0	0.00	7	14.30	15.00	-7	735	-0.95%
2019/04/19	2	18.00	0	0.00	17.95	2	818	0.24%
2019/04/01	2	17.60	0	0.00	17.60	2	1,020	0.20%
2019/03/28	2	17.80	0	0.00	17.75	2	1,039	0.19%
2019/03/26	0	0.00	2	18.05	18.10	-2	1,054	-0.19%
2019/03/25	3	18.00	1	18.15	17.85	2	1,068	0.19%
2019/03/20	0	0.00	1	18.40	18.35	-1	1,115	-0.09%
2019/03/18	0	0.00	4	18.35	18.30	-4	1,184	-0.34%
2019/03/14	0	0.00	5	18.35	18.70	-5	1,208	-0.41%
2019/03/13	0	0.00	2	18.35	18.30	-2	1,256	-0.16%
2019/03/07	1	18.90	0	0.00	18.60	1	1,417	0.07%
2019/03/06	0	0.00	2	19.00	19.00	-2	1,420	-0.14%
2019/03/04	2	19.10	5	19.25	19.10	-3	1,439	-0.21%
2019/02/27	35	20.05	26	19.71	19.30	9	1,452	0.62%
2019/02/26	2	19.05	5	18.55	19.25	-3	1,396	-0.21%
2019/02/25	2	19.05	0	0.00	18.75	2	1,378	0.15%
2019/02/22	4	19.13	0	0.00	18.90	4	1,445	0.28%
2019/02/21	1	18.45	0	0.00	18.80	1	1,391	0.07%
2019/02/19	0	0.00	1	18.45	18.45	-1	1,433	-0.07%
2019/02/15	2	18.30	6	18.25	18.20	-4	1,442	-0.28%
2019/02/14	7	19.07	3	18.95	18.75	4	1,437	0.28%
2019/02/13	6	19.08	0	0.00	19.15	6	1,376	0.44%
2019/01/30	3	17.65	0	0.00	17.70	3	1,354	0.22%
2019/01/29	0	0.00	2	17.90	17.70	-2	1,358	-0.15%
2019/01/25	0	0.00	1	18.05	18.10	-1	1,368	-0.07%
2019/01/24	2	18.00	0	0.00	18.00	2	1,372	0.15%
2019/01/23	0	0.00	11	18.05	18.00	-11	1,376	-0.80%
2019/01/18	0	0.00	41	17.89	17.95	-41	1,382	-2.97%
2019/01/17	0	0.00	9	18.40	18.05	-9	1,385	-0.65%
2019/01/14	0	0.00	2	18.50	18.15	-2	1,396	-0.14%
2019/01/11	11	18.87	2	18.75	18.60	9	1,387	0.65%
2019/01/08	0	0.00	1	17.45	17.45	-1	1,286	-0.08%
2019/01/07	1	17.60	0	0.00	17.50	1	1,279	0.08%
2019/01/04	0	0.00	3	17.05	17.05	-3	1,269	-0.24%
2019/01/02	10	17.50	0	0.00	17.25	10	1,254	0.80%
2018/12/28	2	17.70	0	0.00	17.80	2	1,263	0.16%
2018/12/26	20	18.33	0	0.00	17.75	20	1,259	1.59%
2018/12/25	25	18.51	0	0.00	18.30	25	1,235	2.02%
2018/12/24	2	17.85	0	0.00	18.45	2	1,170	0.17%
2018/12/18	0	0.00	1	17.50	17.15	-1	1,106	-0.09%
2018/12/14	1	18.35	10	18.15	18.25	-9	1,093	-0.82%
2018/12/13	7	19.06	1	19.25	18.65	6	1,082	0.55%
2018/12/12	3	18.68	0	0.00	18.70	3	1,041	0.29%
2018/12/11	2	18.85	0	0.00	18.75	2	1,026	0.19%
2018/12/10	3	18.07	0	0.00	18.50	3	967	0.31%
2018/12/07	0	0.00	1	17.70	17.70	-1	940	-0.11%
2018/12/06	0	0.00	10	18.45	17.40	-10	929	-1.08%
2018/12/05	2	18.88	4	18.60	19.00	-2	879	-0.23%
2018/12/04	5	18.24	4	18.45	18.25	1	799	0.13%
2018/12/03	3	18.27	1	17.80	18.50	2	773	0.26%
2018/11/30	0	0.00	1	17.20	17.15	-1	735	-0.14%
2018/11/26	18	17.34	1	17.55	17.40	17	694	2.45%
2018/11/23	1	17.30	6	17.20	17.35	-5	665	-0.75%
2018/11/22	2	16.60	1	16.60	16.60	1	584	0.17%
2018/11/21	15	17.12	0	0.00	16.90	15	567	2.64%
2018/11/20	0	0.00	1	16.55	16.60	-1	496	-0.20%
2018/11/19	1	16.00	1	16.30	16.45	0	485	0.00%
2018/11/16	2	16.00	11	16.12	15.90	-9	465	-1.93%
2018/11/15	10	15.15	0	0.00	15.40	10	428	2.33%
2018/11/14	0	0.00	5	14.75	14.90	-5	416	-1.20%
2018/11/12	0	0.00	2	14.75	14.65	-2	408	-0.49%
2018/11/09	2	14.60	0	0.00	14.55	2	407	0.49%
2018/11/08	0	0.00	2	15.10	14.70	-2	408	-0.49%
2018/11/02	2	15.15	4	15.10	14.90	-2	456	-0.44%
2018/10/30	4	13.45	0	0.00	13.30	4	452	0.88%
2018/10/25	1	13.95	9	14.28	13.95	-8	464	-1.72%
2018/10/12	6	14.70	2	15.25	15.00	4	553	0.72%
2018/10/09	0	0.00	3	16.83	16.45	-3	560	-0.54%
2018/10/08	1	17.10	1	16.30	16.35	0	604	0.00%
2018/10/03	1	19.00	0	0.00	19.00	1	823	0.12%
2018/10/02	0	0.00	1	19.15	19.05	-1	829	-0.12%
2018/10/01	0	0.00	5	19.00	19.10	-5	839	-0.60%
2018/09/27	1	18.80	0	0.00	18.85	1	874	0.11%
2018/09/26	0	0.00	1	19.00	19.00	-1	887	-0.11%
2018/09/25	1	18.75	0	0.00	18.85	1	972	0.10%
2018/09/13	1	19.10	0	0.00	19.15	1	1,125	0.09%
2018/08/15	1	20.20	0	0.00	20.20	1	2,588	0.04%
2018/08/13	2	20.45	10	20.30	19.80	-8	2,603	-0.31%
2018/08/10	3	21.60	10	21.62	21.65	-7	2,564	-0.27%
2018/08/03	5	23.10	0	0.00	22.85	5	2,611	0.19%
2018/08/01	0	0.00	1	23.15	22.95	-1	2,643	-0.04%
2018/07/31	0	0.00	1	22.50	22.60	-1	2,646	-0.04%
2018/07/30	1	22.25	0	0.00	22.35	1	2,678	0.04%
2018/07/27	5	23.00	0	0.00	23.10	5	2,663	0.19%
2018/07/25	1	22.95	3	23.35	23.30	-2	2,644	-0.08%
2018/07/23	2	22.90	0	0.00	22.80	2	2,611	0.08%
2018/07/20	3	23.20	1	23.05	22.95	2	2,622	0.08%
2018/07/18	1	23.45	0	0.00	23.50	1	2,671	0.04%
2018/07/17	3	24.10	0	0.00	23.85	3	2,673	0.11%
2018/07/16	13	24.78	1	24.85	24.40	12	2,658	0.45%
2018/07/13	4	24.95	7	25.02	25.40	-3	2,611	-0.11%
2018/07/09	2	23.40	2	23.45	22.70	0	2,417	0.00%
2018/07/06	2	22.95	0	0.00	22.80	2	2,416	0.08%
2018/07/05	0	0.00	2	24.43	23.15	-2	2,400	-0.08%
2018/07/03	6	25.23	1	25.90	24.50	5	2,392	0.21%
2018/07/02	0	0.00	3	25.32	24.70	-3	2,327	-0.13%
2018/06/29	1	24.45	0	0.00	24.25	1	2,296	0.04%
2018/06/27	1	24.25	1	24.70	24.80	0	2,361	0.00%
2018/06/26	2	23.40	3	24.43	24.80	-1	2,336	-0.04%
2018/06/25	0	0.00	10	24.00	23.80	-10	2,321	-0.43%
2018/06/22	1	24.20	10	24.15	24.25	-9	2,333	-0.39%
2018/06/21	11	25.15	1	25.15	24.90	10	2,327	0.43%
2018/06/20	3	25.07	1	24.85	24.50	2	2,319	0.09%
2018/06/19	12	25.86	20	26.50	25.30	-8	2,297	-0.35%
2018/06/14	6	28.12	5	28.31	27.20	1	2,265	0.04%
2018/06/13	68	29.33	13	28.16	27.85	55	2,215	2.48%
2018/06/12	34	28.74	24	28.71	29.50	10	2,090	0.48%
2018/06/11	16	27.94	10	27.96	27.50	6	1,835	0.33%
2018/06/08	27	26.04	24	27.18	27.35	3	1,631	0.18%
2018/06/07	1	24.70	1	24.90	24.90	0	1,526	0.00%
2018/06/04	3	23.47	0	0.00	23.35	3	1,727	0.17%
2018/06/01	0	0.00	2	23.25	23.30	-2	1,734	-0.12%
2018/05/31	5	23.54	5	23.65	23.50	0	1,812	0.00%
2018/05/25	2	25.00	2	24.30	23.65	0	1,795	0.00%
2018/05/24	2	23.00	3	23.25	23.45	-1	1,776	-0.06%
2018/05/22	0	0.00	2	22.45	22.25	-2	1,763	-0.11%
2018/05/18	2	21.75	0	0.00	21.75	2	1,772	0.11%
2018/05/17	1	22.15	0	0.00	21.90	1	1,858	0.05%
2018/05/14	0	0.00	141	22.38	22.80	-141	1,928	-7.31%	大賣/鉅額交易
2018/05/11	12	22.24	20	22.50	22.00	-8	1,911	-0.42%
2018/05/10	221	22.55	70	22.03	22.30	151	1,953	7.73%	大買/鉅額交易
2018/04/30	2	20.60	0	0.00	20.55	2	2,110	0.09%
2018/04/26	0	0.00	1	20.55	20.30	-1	2,109	-0.05%
2018/04/25	0	0.00	1	20.65	20.60	-1	2,089	-0.05%
2018/04/24	1	20.20	0	0.00	20.20	1	2,084	0.05%
2018/04/17	13	23.65	13	23.73	23.75	0	2,032	0.00%
2018/04/16	0	23.30	0	0.00	23.30	0	2,031	0.00%
2018/04/12	5	23.50	0	0.00	23.20	5	2,081	0.24%
2018/04/03	1	23.35	3	23.23	23.10	-2	2,107	-0.09%
2018/04/02	0	0.00	4	23.90	23.80	-4	2,099	-0.19%
2018/03/31	4	25.03	4	24.81	24.30	0	2,112	0.00%
2018/03/30	2	24.45	4	24.24	24.60	-2	2,073	-0.10%
2018/03/28	5	23.80	0	0.00	23.70	5	2,051	0.24%
2018/03/27	1	24.20	0	0.00	24.40	1	2,053	0.05%
2018/03/23	0	0.00	18	22.78	23.10	-18	2,039	-0.88%
2018/03/22	2	24.70	2	24.45	23.70	0	2,039	0.00%
2018/03/21	3	24.52	2	24.43	24.45	1	2,034	0.05%
2018/03/20	0	24.20	12	23.65	23.55	-12	2,007	-0.60%
2018/03/19	0	24.40	0	0.00	24.20	0	2,029	0.00%
2018/03/16	0	0.00	10	24.70	24.55	-10	2,030	-0.49%
2018/03/15	0	0.00	1	25.10	25.15	-1	2,021	-0.05%
2018/03/14	1	25.65	2	26.00	25.50	-1	2,026	-0.05%
2018/03/13	2	24.60	0	0.00	24.85	2	1,925	0.10%
2018/03/12	1	24.70	3	24.45	24.65	-2	1,932	-0.10%
2018/03/09	13	25.08	103	25.30	25.00	-90	1,901	-4.73%	大賣/
2018/03/08	101	23.85	0	0.00	23.85	101	1,687	5.98%	大買/鉅額交易
2018/03/06	7	22.44	3	22.40	22.15	4	1,717	0.23%
2018/02/26	1	21.50	2	22.25	21.55	-1	1,850	-0.05%
2018/02/23	10	21.35	0	0.00	21.50	10	1,892	0.53%
2018/02/22	2	20.40	0	0.00	20.40	2	2,041	0.10%
2018/02/21	0	0.00	2	19.95	20.10	-2	2,161	-0.09%
2018/02/12	2	18.95	0	0.00	19.00	2	2,518	0.08%
2018/02/09	2	18.78	0	0.00	18.65	2	2,805	0.07%
2018/02/08	1	21.35	0	0.00	20.65	1	2,810	0.04%
2018/02/06	4	21.01	40	21.10	21.00	-36	2,803	-1.28%
2018/02/01	1	22.95	0	0.00	23.95	1	2,890	0.03%
2018/01/31	1	22.95	0	0.00	23.10	1	2,968	0.03%
2018/01/30	2	23.53	0	0.00	23.10	2	3,051	0.07%
2018/01/29	5	24.22	3	24.27	23.80	2	3,293	0.06%
2018/01/26	20	23.69	24	24.02	24.55	-4	3,259	-0.12%
2018/01/25	1	22.50	0	0.00	22.35	1	3,209	0.03%
2018/01/23	1	22.15	0	0.00	22.10	1	3,364	0.03%
2018/01/22	1	22.55	0	0.00	22.55	1	3,449	0.03%
2018/01/18	1	22.65	1	22.80	22.50	0	3,871	0.00%
2018/01/17	1	22.70	6	23.02	22.45	-5	4,017	-0.12%
2018/01/10	0	0.00	2	22.60	22.50	-2	4,988	-0.04%
2018/01/09	3	22.12	0	0.00	22.05	3	5,172	0.06%
2018/01/08	1	23.50	0	0.00	23.20	1	5,521	0.02%
2018/01/05	1	24.15	3	24.37	24.15	-2	5,895	-0.03%
2018/01/04	22	24.00	0	0.00	24.25	22	6,084	0.36%
2018/01/03	20	24.05	0	0.00	24.10	20	6,109	0.33%
2018/01/02	0	0.00	1	23.50	23.70	-1	6,114	-0.02%