尖點 (8021)-永豐金-敦南券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
31.00
漲跌
▲0.40
漲幅
+1.31%
成交量
361張
產業
上市其他電子類股
290人加入追蹤

立即追蹤
本地時間:13:30

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

尖點 (8021)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/05/24	5	30.70	0.4	30.60	30.75	4.6	474	0.97%
2024/05/23	0.1	30.15	0	0.00	30.35	0.1	476	0.02%
2024/05/22	0	0.00	1	30.65	30.70	-1	496	-0.20%
2024/05/16	0	30.30	0	0.00	30.30	0	509	0.00%
2024/05/08	0	0.00	1	30.55	30.65	-1	503	-0.20%
2024/05/03	0	0.00	2	29.85	29.80	-2	489	-0.41%
2024/04/19	0	29.90	0	0.00	29.25	0	802	0.00%
2024/04/12	1	31.00	0	0.00	30.60	1	770	0.13%
2024/03/26	0	28.90	0	0.00	28.80	0	651	0.00%
2024/03/25	0	0.00	3	28.90	29.10	-3	646	-0.46%
2024/03/22	0	0.00	15	28.60	28.80	-15	644	-2.33%
2024/03/20	0	0.00	8	28.00	28.05	-8	637	-1.25%
2024/03/19	1	28.20	1	28.00	28.00	0	638	0.00%
2024/03/11	0	28.25	0	0.00	28.15	0	627	0.00%
2024/03/07	1	28.50	0	0.00	28.40	1	628	0.16%
2024/03/05	15	28.30	0	0.00	28.40	15	625	2.40%
2024/02/27	1	29.20	0	0.00	29.10	1	605	0.17%
2024/02/23	2	29.90	16.1	29.73	29.40	-14.1	596	-2.36%
2024/02/22	0	0.00	8	29.52	29.40	-8	577	-1.38%
2024/02/21	0	0.00	1.1	29.19	29.15	-1.1	568	-0.19%
2024/02/15	0	28.60	0	0.00	28.40	0	554	0.00%
2024/02/01	0	28.00	0	0.00	28.10	0	548	0.00%
2024/01/26	0	28.35	0	0.00	28.25	0	538	0.00%
2024/01/25	3	28.30	0	0.00	28.20	3	537	0.56%
2024/01/23	8	28.00	0	0.00	27.90	8	516	1.55%
2024/01/17	11	29.49	1	28.65	28.40	10	474	2.11%
2024/01/15	0.1	27.05	0	0.00	26.85	0.1	190	0.05%
2024/01/09	0	0.00	2	27.15	27.10	-2	193	-1.03%
2023/12/27	0	0.00	2	28.00	28.00	-2	188	-1.06%
2023/12/15	0	0.00	3	28.30	28.50	-3	187	-1.60%
2023/12/06	0.1	28.40	0	0.00	28.40	0.1	183	0.06%
2023/11/15	0.1	26.95	0	0.00	26.85	0.1	160	0.06%
2023/11/14	0.1	26.60	0	0.00	26.55	0.1	166	0.06%
2023/11/10	0	0.00	2	26.60	26.50	-2	175	-1.14%
2023/10/31	1	26.70	0	0.00	26.55	1	316	0.32%
2023/10/26	0	0.00	1	26.70	26.65	-1	443	-0.23%
2023/09/28	1	27.00	0	0.00	27.10	1	1,019	0.10%
2023/09/22	0	27.25	0	0.00	27.05	0	1,027	0.00%
2023/09/19	2	28.00	0	0.00	27.75	2	1,028	0.19%
2023/09/14	0	0.00	0.9	28.00	28.05	-0.9	1,034	-0.09%
2023/09/06	1	28.25	0	0.00	28.35	1	1,097	0.09%
2023/08/31	0	0.00	0.2	27.90	27.95	-0.2	1,138	-0.02%
2023/08/25	0	0.00	1.1	27.36	27.40	-1.1	1,253	-0.09%
2023/08/21	0	0.00	0	27.50	27.15	0	1,254	0.00%
2023/08/15	2	27.10	0.1	27.50	27.25	1.9	1,246	0.15%
2023/08/11	1	27.00	0	0.00	27.10	1	1,238	0.08%
2023/08/10	1	27.80	0	0.00	27.45	1	1,225	0.08%
2023/08/09	1	28.75	0	0.00	28.75	1	1,201	0.08%
2023/08/08	1	29.30	0	0.00	29.30	1	1,187	0.08%
2023/08/04	0.2	31.33	0	0.00	31.25	0.2	1,141	0.02%
2023/08/02	2	33.93	0	0.00	33.85	2	1,120	0.18%
2023/08/01	1	34.00	0.2	34.32	34.25	0.8	1,076	0.07%
2023/07/28	9.1	33.80	9	34.06	33.80	0.1	1,011	0.01%
2023/07/27	0.1	33.74	0	0.00	33.45	0.1	991	0.01%
2023/07/26	6	34.09	20	34.02	33.65	-14	964	-1.45%
2023/07/25	23	34.64	9.7	34.64	34.70	13.3	946	1.41%
2023/07/24	0.2	33.60	1	33.80	33.65	-0.8	920	-0.08%
2023/07/21	20	34.95	20	35.29	34.60	0	895	0.00%
2023/07/20	10.1	34.57	12	35.08	34.75	-1.9	843	-0.23%
2023/07/19	2.1	33.19	8	33.75	33.15	-5.9	764	-0.76%
2023/07/18	0.1	34.50	0	0.00	34.00	0.1	746	0.02%
2023/07/17	0	0.00	1	35.40	34.80	-1	702	-0.14%
2023/07/14	9	33.42	8	33.93	33.95	1	625	0.16%
2023/07/13	5	31.94	10	31.73	31.85	-5	525	-0.95%
2023/07/12	1	31.25	0	0.00	31.25	1	477	0.21%
2023/06/15	1.1	31.60	0	0.00	31.35	1.1	434	0.25%
2023/06/14	2	31.80	0	0.00	31.70	2	427	0.47%
2023/06/13	2	31.93	0	0.00	31.80	2	426	0.47%
2023/06/12	1.1	31.97	0	0.00	32.05	1.1	415	0.26%
2023/06/09	1	31.30	0	0.00	31.20	1	387	0.26%
2023/06/08	0.1	31.20	0	0.00	31.00	0.1	377	0.02%
2023/06/07	10.1	31.49	10	31.75	31.45	0.1	372	0.02%
2023/06/06	0.1	31.75	0	0.00	31.65	0.1	365	0.02%
2023/06/05	2.1	32.21	2	32.50	31.90	0.1	352	0.02%
2023/06/02	0	0.00	3	31.65	32.50	-3	332	-0.90%
2023/06/01	3	31.45	0	0.00	30.60	3	291	1.03%
2023/05/31	0	0.00	2	30.40	30.40	-2	262	-0.76%
2023/05/23	0	0.00	0	29.70	29.75	0	280	0.00%
2023/05/04	1	29.65	0	0.00	29.65	1	272	0.37%
2023/04/20	0	29.50	0	0.00	29.30	0	260	0.00%
2023/03/28	0	29.83	0	0.00	29.50	0	296	0.00%
2023/03/27	0	30.00	0	0.00	29.85	0	296	0.00%
2023/03/24	0	29.95	0	0.00	30.05	0	299	0.00%
2023/03/23	0	30.00	0	0.00	29.75	0	297	0.00%
2023/03/22	0	29.75	2	29.55	29.60	-2	294	-0.68%
2023/03/16	2	28.85	0	0.00	28.75	2	296	0.67%
2023/03/09	0	30.35	0	0.00	30.10	0	294	0.00%
2023/03/06	0	30.15	0	0.00	30.05	0	289	0.00%
2023/03/02	3	29.40	0	0.00	29.55	3	276	1.09%
2023/02/24	0	29.65	0	0.00	29.40	0	271	0.00%
2023/02/21	0	0.00	2	29.95	29.40	-2	270	-0.74%
2023/02/14	1	29.20	0	0.00	29.35	1	253	0.39%
2023/02/10	1	29.55	0	0.00	29.60	1	307	0.33%
2023/02/09	1	29.85	3	29.98	29.90	-2	327	-0.61%
2023/02/07	0	0.00	2	29.30	29.30	-2	359	-0.56%
2023/01/30	0	0.00	3	29.12	29.15	-3	492	-0.61%
2023/01/17	1	28.85	0	0.00	28.90	1	508	0.20%
2023/01/13	1	29.20	0	0.00	29.05	1	516	0.19%
2022/12/29	0	30.40	3	30.00	30.60	-3	531	-0.56%
2022/12/28	11	30.44	5	30.80	29.85	6	526	1.14%
2022/12/27	6	30.63	4	30.98	30.60	2	523	0.38%
2022/12/26	0	0.00	12	30.75	30.75	-12	519	-2.31%
2022/12/21	2	29.95	2	30.45	29.45	0	514	0.00%
2022/12/15	3	30.00	6	29.85	29.70	-3	513	-0.58%
2022/11/29	0	0.00	1	29.20	29.40	-1	518	-0.19%
2022/11/28	1	29.40	0	0.00	29.30	1	519	0.19%
2022/11/15	0	0.00	1	29.75	29.70	-1	529	-0.19%
2022/11/14	0	0.00	1	29.60	29.60	-1	534	-0.19%
2022/11/08	0	0.00	1	30.20	29.45	-1	513	-0.19%
2022/11/04	1	29.35	1	29.05	29.15	0	486	0.00%
2022/11/01	0	0.00	2	28.40	28.40	-2	448	-0.45%
2022/10/31	1	27.95	1	27.85	28.40	0	446	0.00%
2022/10/28	1	28.00	2	29.40	28.00	-1	439	-0.23%
2022/10/27	0	0.00	1	27.55	27.65	-1	399	-0.25%
2022/10/26	4	27.80	2	27.48	28.00	2	382	0.52%
2022/10/25	5	27.04	5	26.50	25.65	0	333	0.00%
2022/09/29	1	24.80	0	0.00	25.30	1	370	0.27%
2022/09/28	1	23.90	0	0.00	24.35	1	370	0.27%
2022/09/26	0	0.00	42	25.59	25.35	-42	367	-11.44%
2022/08/24	0	0.00	1	29.35	29.30	-1	409	-0.24%
2022/08/23	1	29.10	0	0.00	29.25	1	409	0.24%
2022/08/22	1	29.55	0	0.00	29.50	1	408	0.24%
2022/08/17	0	0.00	1	29.90	29.65	-1	398	-0.25%
2022/08/16	1	29.10	0	0.00	29.60	1	382	0.26%
2022/08/10	0	0.00	2	28.75	28.85	-2	372	-0.54%
2022/07/22	1	28.15	0	0.00	28.10	1	408	0.25%
2022/07/20	1	30.25	2	30.40	30.10	-1	426	-0.23%
2022/07/18	0	0.00	2	29.75	29.80	-2	429	-0.47%
2022/07/15	0	0.00	5	29.20	29.20	-5	431	-1.16%
2022/07/14	5	28.90	0	0.00	28.95	5	432	1.16%
2022/07/13	0	0.00	2	28.80	28.80	-2	417	-0.48%
2022/07/12	6	28.61	0	0.00	28.30	6	419	1.43%
2022/07/08	0	0.00	1	30.85	30.65	-1	414	-0.24%
2022/07/07	1	29.75	2	30.35	30.40	-1	413	-0.24%
2022/07/06	0	0.00	3	30.37	30.10	-3	415	-0.72%
2022/07/05	0	0.00	2	29.90	29.90	-2	428	-0.47%
2022/07/01	3	29.65	0	0.00	29.25	3	441	0.68%
2022/06/30	2	31.25	2	30.75	30.80	0	435	0.00%
2022/06/29	0	0.00	2	31.90	31.90	-2	430	-0.46%
2022/06/23	0	0.00	20	30.05	30.45	-20	443	-4.51%
2022/06/22	1	30.30	0	0.00	30.30	1	442	0.23%
2022/06/17	0	0.00	3	32.00	32.05	-3	443	-0.68%
2022/06/14	2	32.75	1	32.70	33.10	1	446	0.22%
2022/06/02	1	34.85	0	0.00	34.80	1	529	0.19%
2022/06/01	2	35.10	2	34.68	35.10	0	549	0.00%
2022/05/30	0	0.00	1	34.30	34.20	-1	550	-0.18%
2022/05/27	0	0.00	0.2	33.90	33.85	-0.2	554	-0.04%
2022/05/20	1	34.00	2	34.15	33.90	-1	657	-0.15%
2022/05/17	0	0.00	2	34.23	34.20	-2	680	-0.29%
2022/05/13	0	0.00	1	33.00	33.45	-1	676	-0.15%
2022/05/05	0	0.00	2	34.45	34.40	-2	707	-0.28%
2022/04/29	0	0.00	3	33.57	33.35	-3	753	-0.40%
2022/04/28	1	33.15	0	0.00	33.20	1	768	0.13%
2022/04/26	2	34.33	5	34.07	34.20	-3	769	-0.39%
2022/04/21	1	34.25	0	0.00	34.30	1	779	0.13%
2022/04/13	0.1	34.40	0	0.00	34.60	0.1	893	0.01%
2022/04/11	5	35.00	0	0.00	34.15	5	919	0.54%
2022/04/08	1	35.50	0	0.00	35.55	1	930	0.11%
2022/04/07	13	35.45	0	0.00	35.20	13	950	1.37%
2022/04/06	6	36.15	0	0.00	36.10	6	950	0.63%
2022/04/01	0	36.55	1	36.35	36.40	-1	972	-0.10%
2022/03/31	0	0.00	3	36.60	36.60	-3	1,012	-0.30%
2022/03/25	1	37.00	0	0.00	37.20	1	1,038	0.10%
2022/03/23	0	37.20	1	37.50	37.20	-1	1,180	-0.08%
2022/03/21	0	0.00	2	36.88	36.90	-2	1,247	-0.16%
2022/03/18	0	0.00	2	36.55	36.65	-2	1,265	-0.16%
2022/03/17	1	36.10	2	36.30	36.30	-1	1,283	-0.08%
2022/03/15	4	35.81	0	0.00	35.55	4	1,299	0.31%
2022/03/14	1	36.50	0	0.00	36.60	1	1,310	0.08%
2022/03/11	2	36.33	0	0.00	36.40	2	1,326	0.15%
2022/03/10	2	36.78	1	37.00	36.70	1	1,338	0.07%
2022/03/08	4	36.40	3	35.95	35.90	1	1,363	0.07%
2022/03/07	1	37.80	0	0.00	37.00	1	1,393	0.07%
2022/03/04	3	38.45	0	0.00	38.30	3	1,426	0.21%
2022/03/03	0.1	39.00	1	38.90	38.75	-0.9	1,444	-0.06%
2022/03/02	9	38.67	43	38.49	38.70	-34	1,457	-2.33%
2022/03/01	14	38.68	4.9	38.80	38.80	9.1	1,465	0.62%
2022/02/25	38	38.95	25	39.21	38.60	13	1,472	0.88%
2022/02/24	57	40.08	70	39.64	39.15	-13	1,444	-0.90%
2022/02/23	0	0.00	9	39.48	39.45	-9	1,430	-0.63%
2022/02/22	27	39.16	0	0.00	39.00	27	1,452	1.86%
2022/02/21	0	0.00	31	39.91	39.85	-31	1,487	-2.08%
2022/02/18	35	39.45	1	39.70	39.45	34	1,520	2.24%
2022/02/17	11	39.39	3	39.68	39.40	8	1,677	0.48%
2022/02/15	0	0.00	16	38.80	38.65	-16	1,739	-0.92%
2022/02/14	2	38.35	0	0.00	38.50	2	1,773	0.11%
2022/02/11	0	0.00	10	39.15	39.15	-10	1,807	-0.55%
2022/02/08	10	38.90	0	0.00	39.00	10	2,190	0.46%
2022/02/07	1	38.35	2	38.53	38.90	-1	2,351	-0.04%
2022/01/26	1	38.20	0	0.00	38.10	1	2,472	0.04%
2022/01/25	1	38.15	0	0.00	38.05	1	2,595	0.04%
2022/01/24	25	38.95	1	39.20	39.05	24	2,656	0.90%
2022/01/21	2.1	40.35	0	0.00	40.05	2.1	2,665	0.08%
2022/01/17	0	0.00	1	40.85	41.15	-1	2,766	-0.04%
2022/01/14	1	40.45	0	0.00	40.75	1	2,767	0.04%
2022/01/12	0	0.00	18	42.24	41.05	-18	2,768	-0.65%
2022/01/11	0	0.00	3	41.07	41.05	-3	2,765	-0.11%
2022/01/10	2	40.40	7.9	40.76	41.00	-5.9	2,752	-0.21%
2022/01/07	7	40.29	0	0.00	40.30	7	2,749	0.25%
2022/01/06	1	41.15	0	0.00	41.70	1	2,730	0.04%
2022/01/05	10	41.58	0	0.00	41.45	10	2,729	0.37%
2022/01/04	10	42.15	0	0.00	42.10	10	2,722	0.37%
2022/01/03	0	0.00	2	42.70	42.75	-2	2,715	-0.07%
2021/12/27	0	0.00	5.3	42.11	42.00	-5.3	2,726	-0.19%
2021/12/23	0	0.00	5	41.22	41.30	-5	2,764	-0.18%
2021/12/22	0	0.00	0.1	40.80	40.65	-0.1	2,777	0.00%
2021/12/21	1.1	40.36	0	0.00	40.40	1.1	2,792	0.04%
2021/12/20	2	39.85	2	39.95	40.50	0	2,865	0.00%
2021/12/17	12	41.30	4	40.75	40.75	8	2,897	0.28%
2021/12/16	4	43.20	20	42.68	43.25	-16	2,799	-0.57%
2021/12/15	1	41.95	0	0.00	42.00	1	2,766	0.04%
2021/12/14	8	41.89	6	41.60	41.70	2	2,767	0.07%
2021/12/13	11	42.24	13	42.15	42.30	-2	2,768	-0.07%
2021/12/09	3	41.98	1	42.75	41.80	2	2,767	0.07%
2021/12/08	2	42.28	2	42.40	42.30	0	2,762	0.00%
2021/12/06	1	41.80	1	42.25	42.35	0	2,758	0.00%
2021/12/03	1	41.90	6	41.88	41.85	-5	2,774	-0.18%
2021/12/02	1	41.50	4	42.34	41.50	-3	2,789	-0.11%
2021/12/01	2	42.25	1	42.45	42.35	1	2,800	0.04%
2021/11/30	3	42.55	8	41.66	41.75	-5	2,760	-0.18%
2021/11/29	1	39.10	0	0.00	40.35	1	2,757	0.04%
2021/11/26	3	40.50	0	0.00	40.30	3	2,782	0.11%
2021/11/25	3	41.82	4	41.31	41.30	-1	2,779	-0.04%
2021/11/24	1	41.75	0	0.00	41.75	1	2,783	0.04%
2021/11/23	2.3	41.31	10	41.68	40.85	-7.7	2,789	-0.28%
2021/11/22	0	0.00	0.3	41.65	41.50	-0.3	2,798	-0.01%
2021/11/19	0	0.00	3	41.03	41.05	-3	2,826	-0.11%
2021/11/18	3	41.58	0	0.00	41.35	3	2,846	0.11%
2021/11/17	2	42.13	4	42.01	42.25	-2	2,826	-0.07%
2021/11/16	2	42.78	8	42.58	42.90	-6	2,803	-0.21%
2021/11/12	5	40.74	10	41.05	40.65	-5	2,662	-0.19%
2021/11/11	10.1	40.35	0	0.00	40.35	10.1	2,664	0.38%
2021/11/10	3.1	40.70	0	0.00	40.75	3.1	2,672	0.12%
2021/11/09	6	40.38	2	40.40	40.35	4	2,684	0.15%
2021/11/08	25	42.51	37	41.09	40.85	-12	2,645	-0.45%
2021/11/05	10	44.98	2	44.18	44.50	8	2,557	0.31%
2021/11/04	23	46.15	43	45.80	46.20	-20	2,423	-0.83%
2021/11/03	8	44.29	14.1	44.28	44.15	-6.1	2,327	-0.26%
2021/11/02	6	43.38	33	43.79	43.50	-27	2,261	-1.19%
2021/11/01	3	42.75	2.6	42.27	43.15	0.4	2,186	0.02%
2021/10/29	0.2	41.60	3	41.75	41.55	-2.8	2,180	-0.13%
2021/10/28	20.2	41.50	12	41.66	41.50	8.2	2,180	0.38%
2021/10/27	3.2	40.13	3	40.92	41.00	0.2	2,142	0.01%
2021/10/25	1	38.60	0	0.00	39.05	1	2,293	0.04%
2021/10/21	0	0.00	3	39.65	39.00	-3	2,565	-0.12%
2021/10/20	10	39.25	7.1	39.40	39.35	2.9	2,828	0.10%
2021/10/19	0.1	38.60	1	38.15	39.10	-0.9	3,096	-0.03%
2021/10/15	0	0.00	3	37.53	37.70	-3	3,588	-0.08%
2021/10/14	0	0.00	45	36.44	36.60	-45	3,700	-1.22%
2021/10/13	6	36.92	5	36.95	36.85	1	3,789	0.03%
2021/10/08	1	38.05	3	38.05	38.00	-2	3,903	-0.05%
2021/10/07	2	38.35	4	37.84	38.40	-2	4,115	-0.05%
2021/10/06	2	36.73	0	0.00	36.50	2	4,506	0.04%
2021/10/04	2	36.90	0	0.00	36.50	2	4,840	0.04%
2021/10/01	44	38.06	44	38.30	37.50	0	4,887	0.00%
2021/09/30	1	39.65	3	40.00	39.90	-2	4,885	-0.04%
2021/09/29	2	40.50	0	0.00	40.45	2	4,998	0.04%
2021/09/28	14	41.62	0	0.00	41.60	14	5,083	0.28%
2021/09/27	37	41.96	10	42.78	41.80	27	5,109	0.53%
2021/09/24	4.1	42.66	67	42.17	43.05	-63	5,254	-1.20%
2021/09/22	28	40.59	0	0.00	40.10	28	5,241	0.53%
2021/09/16	5	41.75	23	41.52	41.40	-18	5,484	-0.33%
2021/09/15	43	40.61	0	0.00	40.75	43	5,620	0.77%
2021/09/14	8	41.64	2	41.10	41.00	6	5,696	0.11%
2021/09/13	1.1	41.49	1	41.70	41.70	0.1	5,719	0.00%
2021/09/10	55	41.60	1	41.60	41.90	54	5,763	0.94%
2021/09/09	20	40.11	61	41.27	41.95	-41	5,875	-0.70%
2021/09/08	45	40.94	26	41.84	40.40	19	5,972	0.32%
2021/09/07	0.1	41.50	16	41.38	41.30	-15.9	5,972	-0.27%
2021/09/06	34	42.32	4	42.71	41.90	30	6,029	0.50%
2021/09/03	8.1	41.85	13	41.95	41.85	-4.9	6,013	-0.08%
2021/09/02	15	41.88	5	42.31	41.70	10	6,053	0.17%
2021/09/01	3.2	41.83	26	42.12	42.45	-22.8	6,129	-0.37%
2021/08/31	2	40.45	7	40.91	41.20	-5	6,125	-0.08%
2021/08/30	20	40.74	20	41.02	40.75	0	6,137	0.00%
2021/08/27	10	40.49	7	40.83	40.25	3	6,143	0.05%
2021/08/26	16	40.23	12	40.37	40.80	4	6,170	0.06%
2021/08/25	3	39.10	25	39.47	40.30	-22	6,308	-0.35%
2021/08/24	24	39.00	15	39.59	38.60	9	6,336	0.14%
2021/08/23	17	38.69	17	39.16	38.90	0	6,325	0.00%
2021/08/20	16	38.13	15	38.55	38.05	1	6,380	0.02%
2021/08/19	25	38.69	0	0.00	38.00	25	6,386	0.39%
2021/08/18	8	39.08	25	38.86	39.55	-17	6,402	-0.27%
2021/08/16	1	40.80	5	39.20	39.40	-4	6,455	-0.06%
2021/08/13	3	41.73	0	0.00	40.30	3	6,432	0.05%
2021/08/12	31	42.96	30	43.42	42.80	1	6,399	0.02%
2021/08/11	25	42.86	33	43.34	42.85	-8	6,389	-0.13%
2021/08/10	0	0.00	2.2	43.12	42.75	-2.2	6,381	-0.03%
2021/08/09	25	44.17	22.4	43.74	43.45	2.6	6,452	0.04%
2021/08/06	2.2	44.12	1	44.30	44.50	1.2	6,532	0.02%
2021/08/05	0	0.00	2	44.65	44.85	-2	6,522	-0.03%
2021/08/04	1	46.30	5	45.50	45.45	-4	6,538	-0.06%
2021/08/02	4.1	45.83	3	45.85	45.60	1.1	6,565	0.02%
2021/07/30	26	47.25	28	47.71	46.50	-2	6,547	-0.03%
2021/07/29	3	46.53	5.1	46.17	47.00	-2.1	6,456	-0.03%
2021/07/28	8.1	44.05	3	45.12	45.60	5.1	6,410	0.08%
2021/07/27	69	46.86	22	48.13	46.45	47	6,348	0.74%
2021/07/26	13	48.70	6.2	48.72	48.80	6.8	6,272	0.11%
2021/07/23	40.2	47.21	96.5	47.21	47.80	-56.3	6,040	-0.93%
2021/07/22	49.1	46.94	43.3	47.08	45.80	5.8	5,822	0.10%
2021/07/21	6.3	46.00	3	46.17	46.00	3.3	5,609	0.06%
2021/07/20	6	44.80	9	45.03	45.50	-3	5,552	-0.05%
2021/07/19	11.5	44.71	8	44.47	45.05	3.5	5,754	0.06%
2021/07/16	3.4	43.65	3	43.72	43.60	0.4	5,811	0.01%
2021/07/15	7.1	43.57	5	43.94	44.15	2.1	5,825	0.04%
2021/07/14	37.1	44.32	18	43.05	42.60	19.1	5,840	0.33%
2021/07/13	52	45.35	140.5	45.65	44.90	-88.5	5,689	-1.56%	大賣/
2021/07/12	92.2	43.38	53	43.46	43.30	39.2	5,349	0.73%
2021/07/09	3	42.98	20	42.49	43.15	-17	5,193	-0.33%
2021/07/08	18	42.18	4	41.79	41.65	14	5,136	0.27%
2021/07/07	3	41.77	15.1	41.75	41.40	-12.1	5,185	-0.23%
2021/07/06	8	42.28	18.5	42.16	41.75	-10.5	5,515	-0.19%
2021/07/05	5	41.66	10.5	42.08	42.25	-5.5	5,639	-0.10%
2021/07/02	12	40.50	0	0.00	41.00	12	5,644	0.21%
2021/07/01	170.5	41.45	95	40.79	40.20	75.5	5,924	1.27%	大買/
2021/06/29	20	40.38	0	0.00	39.90	20	6,070	0.33%
2021/06/28	4	40.33	3	40.30	40.15	1	6,136	0.02%
2021/06/25	13.1	40.30	4.4	41.81	40.35	8.7	6,125	0.14%
2021/06/24	12	41.97	9	41.61	41.65	3	5,904	0.05%
2021/06/23	3.1	40.48	10	40.34	40.45	-7	5,781	-0.12%
2021/06/22	2.1	38.95	0	0.00	38.95	2.1	5,746	0.04%
2021/06/21	8	39.33	3	39.20	39.00	5	5,890	0.08%
2021/06/18	16	40.68	9	41.13	40.50	7	5,892	0.12%
2021/06/17	25	40.28	15	40.35	41.10	10	5,842	0.17%
2021/06/16	12	39.26	1	39.35	39.00	11	5,791	0.19%
2021/06/15	1	38.80	0	0.00	39.70	1	5,826	0.02%
2021/06/11	2	39.40	0	0.00	39.00	2	5,892	0.03%
2021/06/09	3	38.17	0	0.00	40.10	3	6,009	0.05%
2021/06/08	13	39.87	0	0.00	39.75	13	6,042	0.22%
2021/06/07	0	0.00	7	37.15	39.00	-7	6,098	-0.11%
2021/06/04	2	38.90	0	0.00	38.40	2	6,118	0.03%
2021/06/03	1	38.70	8	38.86	39.00	-7	6,158	-0.11%
2021/06/02	20	39.23	2	40.43	38.20	18	6,195	0.29%
2021/06/01	2	40.98	3	41.37	41.50	-1	6,242	-0.02%
2021/05/28	1	40.80	0	0.00	39.65	1	6,600	0.02%
2021/05/27	1	40.15	0	0.00	40.20	1	7,151	0.01%
2021/05/26	8	40.04	8	40.08	40.10	0	7,198	0.00%
2021/05/25	7	39.94	8	39.53	39.50	-1	7,230	-0.01%
2021/05/24	7	38.71	25	37.72	38.75	-18	7,165	-0.25%
2021/05/14	0	0.00	16	37.53	37.65	-16	7,051	-0.23%
2021/05/13	4	34.49	3	34.38	34.25	1	6,897	0.01%
2021/05/12	7.1	35.52	4	36.58	34.40	3.1	6,851	0.04%
2021/05/11	8	38.54	11	38.79	38.15	-3	6,790	-0.04%
2021/05/10	7	39.59	0	0.00	38.80	7	6,744	0.10%
2021/05/07	1	39.15	4	39.50	39.90	-3	6,700	-0.04%
2021/05/06	3	38.80	8	38.30	38.45	-5	6,687	-0.07%
2021/05/05	3	39.00	0	0.00	38.30	3	6,679	0.04%
2021/05/04	5	38.50	21	37.73	38.05	-16	6,698	-0.24%
2021/05/03	7	40.74	5	39.79	39.50	2	6,644	0.03%
2021/04/29	0	0.00	3	41.50	41.15	-3	6,675	-0.04%
2021/04/28	17	41.75	0	0.00	41.75	17	6,681	0.25%
2021/04/27	11	41.79	10	41.45	41.60	1	6,649	0.02%
2021/04/26	10	41.78	10.1	41.77	41.30	-0.1	6,611	0.00%
2021/04/23	41	43.54	28	44.61	41.95	13	6,460	0.20%
2021/04/22	6	44.47	13	42.59	41.80	-7	6,258	-0.11%
2021/04/21	4	43.26	6	43.73	43.00	-2	6,157	-0.03%
2021/04/20	3	43.70	3	43.77	44.00	0	6,132	0.00%
2021/04/19	7.5	42.60	3	42.82	42.35	4.5	6,092	0.07%
2021/04/16	3	42.45	2.8	42.57	42.30	0.2	6,071	0.00%
2021/04/15	4	42.30	1	42.70	42.70	3	6,066	0.05%
2021/04/14	3	41.75	3.2	41.64	41.60	-0.2	6,045	0.00%
2021/04/13	10	42.88	8.3	43.12	42.10	1.7	6,002	0.03%
2021/04/12	19	45.35	22	44.60	43.40	-3	5,941	-0.05%
2021/04/09	3	43.63	14.4	43.55	44.20	-11.4	5,925	-0.19%
2021/04/08	4	40.78	4	40.30	40.20	0	5,682	0.00%
2021/04/07	29	40.87	12.1	40.61	40.00	16.9	5,587	0.30%
2021/04/06	1	35.50	20.1	37.59	38.55	-19.1	5,310	-0.36%
2021/04/01	45	35.74	39	35.28	35.05	6	5,160	0.12%
2021/03/31	6	34.03	23	33.77	34.00	-17	4,949	-0.34%
2021/03/30	4	32.85	5	33.00	32.85	-1	4,859	-0.02%
2021/03/29	2	32.50	0	0.00	32.65	2	4,845	0.04%
2021/03/26	8	32.61	4	32.95	32.50	4	4,844	0.08%
2021/03/25	2	33.10	13	32.81	32.50	-11	4,840	-0.23%
2021/03/24	66	33.93	63	33.83	33.45	3	4,898	0.06%
2021/03/23	4	33.13	2	33.08	33.05	2	4,769	0.04%
2021/03/22	30	33.23	35	33.46	33.15	-5	4,728	-0.11%
2021/03/19	5	33.07	25	32.98	32.95	-20	4,703	-0.43%
2021/03/18	8	32.63	4	32.60	32.55	4	4,646	0.09%
2021/03/17	9	32.71	12	32.47	32.50	-3	4,626	-0.06%
2021/03/16	6	33.33	1	32.60	33.80	5	4,536	0.11%
2021/03/15	2	31.90	3	32.03	31.75	-1	4,670	-0.02%
2021/03/12	98	31.86	49	32.36	31.70	49	4,721	1.04%
2021/03/11	30.4	32.16	30	32.70	32.00	0.4	4,613	0.01%
2021/03/10	46	31.90	46.9	32.19	32.20	-0.9	4,560	-0.02%
2021/03/09	10	32.18	58	32.10	32.30	-48	4,593	-1.04%
2021/03/08	51	31.90	51	32.37	31.40	0	4,579	0.00%
2021/03/05	78.1	32.69	90	32.95	31.80	-12	4,544	-0.26%
2021/03/04	17	32.45	23	32.43	32.30	-6	4,378	-0.14%
2021/03/03	59	31.97	83	32.10	32.35	-24	4,301	-0.56%
2021/03/02	104	32.01	44	31.74	32.20	60	4,079	1.47%	大買/
2021/02/26	19	29.33	18	29.29	29.60	1	3,926	0.03%
2021/02/25	4	29.05	6	29.03	29.15	-2	3,942	-0.05%
2021/02/24	6	28.65	9	28.96	28.40	-3	3,902	-0.08%
2021/02/23	9	28.77	10	28.37	28.75	-1	3,907	-0.03%
2021/02/22	4	28.55	4	28.85	28.40	0	3,944	0.00%
2021/02/19	7	28.51	6	27.85	28.55	1	3,973	0.03%
2021/02/18	6	27.90	6	27.75	27.85	0	4,024	0.00%
2021/02/04	0	0.00	2	26.70	26.55	-2	4,748	-0.04%
2021/02/03	6	26.50	6	26.75	26.50	0	5,022	0.00%
2021/02/02	0	0.00	2	26.53	26.50	-2	5,035	-0.04%
2021/02/01	2	26.10	1	25.95	26.05	1	5,035	0.02%
2021/01/29	2	27.15	23	26.76	26.65	-21	5,013	-0.42%
2021/01/28	1	27.45	0	0.00	27.45	1	4,992	0.02%
2021/01/27	7	27.86	7	28.06	27.80	0	4,980	0.00%
2021/01/26	13	27.98	13	27.84	27.70	0	4,961	0.00%
2021/01/25	12	27.47	12	27.35	27.55	0	4,911	0.00%
2021/01/22	54	27.95	51	28.32	27.50	3	4,901	0.06%
2021/01/21	7	27.93	6	27.50	28.80	1	4,811	0.02%
2021/01/20	6	28.00	7	28.58	27.30	-1	4,763	-0.02%
2021/01/19	7	28.55	7	28.74	28.35	0	4,729	0.00%
2021/01/18	4	28.38	5	28.04	28.40	-1	4,703	-0.02%
2021/01/15	7	29.55	11	29.26	28.85	-4	4,660	-0.09%
2021/01/14	6	29.04	6	28.98	29.10	0	4,542	0.00%
2021/01/13	6	28.80	5	28.85	28.70	1	4,492	0.02%
2021/01/12	4	28.48	8	28.61	28.35	-4	4,457	-0.09%
2021/01/11	1	28.60	1	28.70	29.20	0	4,415	0.00%
2021/01/08	5	28.03	5	28.64	27.75	0	4,369	0.00%
2021/01/07	2	29.05	1	28.75	28.75	1	4,307	0.02%
2021/01/06	5	29.13	2	28.78	28.70	3	4,289	0.07%
2021/01/05	23	28.89	2	28.98	28.90	21	4,220	0.50%
2021/01/04	14	29.04	13	29.84	29.30	1	4,161	0.02%
2020/12/31	0	0.00	10	27.45	27.65	-10	3,793	-0.26%
2020/12/30	10	27.60	13	27.89	27.65	-3	3,772	-0.08%
2020/12/29	10	27.60	3	27.78	27.75	7	3,767	0.19%
2020/12/28	1	27.30	2	27.45	27.40	-1	3,734	-0.03%
2020/12/23	1	26.65	0	0.00	26.65	1	3,697	0.03%
2020/12/22	0	0.00	14	26.91	26.55	-14	3,693	-0.38%
2020/12/21	0	0.00	6	26.87	26.90	-6	3,686	-0.16%
2020/12/18	38	27.65	37	28.10	27.20	1	3,667	0.03%
2020/12/17	0	0.00	3	27.50	27.90	-3	3,560	-0.08%
2020/12/16	2	26.98	0	0.00	26.90	2	3,503	0.06%
2020/12/15	0	0.00	2	26.85	26.95	-2	3,483	-0.06%
2020/12/14	2	27.18	1	26.80	27.20	1	3,433	0.03%
2020/12/11	2	27.00	88	26.63	27.15	-86	3,416	-2.52%
2020/12/10	4	27.39	0	0.00	27.25	4	3,366	0.12%
2020/12/09	126	28.71	36	28.96	28.45	90	3,307	2.72%	大買/
2020/12/08	52	27.62	0	0.00	27.90	52	3,033	1.71%
2020/12/07	1	26.75	1	27.30	26.70	0	2,944	0.00%
2020/12/04	0	0.00	2	26.75	26.75	-2	2,903	-0.07%
2020/12/03	11	27.12	1	27.25	26.85	10	2,872	0.35%
2020/11/27	0	0.00	5	26.79	26.75	-5	2,678	-0.19%
2020/11/26	3	26.58	0	0.00	26.60	3	2,625	0.11%
2020/11/25	43	28.35	54	27.75	27.10	-11	2,530	-0.43%
2020/11/24	12	26.08	3	25.95	26.05	9	2,057	0.44%
2020/11/23	0	0.00	1	25.80	25.70	-1	1,977	-0.05%
2020/11/19	0	0.00	8	25.71	25.70	-8	1,923	-0.42%
2020/11/18	3	25.68	0	0.00	25.55	3	1,863	0.16%
2020/11/17	8	26.13	2	26.00	25.95	6	1,811	0.33%
2020/11/16	38	26.42	40	26.36	26.65	-2	1,745	-0.11%
2020/11/13	4	25.69	4	25.80	26.45	0	1,633	0.00%
2020/11/12	19	26.12	15	26.05	26.05	4	1,480	0.27%
2020/11/11	9	24.29	13	24.48	24.55	-4	1,023	-0.39%
2020/10/28	1	22.60	0	0.00	22.55	1	773	0.13%
2020/10/27	0	0.00	7	22.56	22.65	-7	770	-0.91%
2020/09/08	0	0.00	5	23.75	23.60	-5	1,448	-0.35%
2020/09/07	7	23.59	0	0.00	23.35	7	1,463	0.48%
2020/09/04	5	23.30	0	0.00	23.30	5	1,474	0.34%
2020/08/28	0	0.00	5	22.75	22.55	-5	1,563	-0.32%
2020/08/20	1	22.00	0	0.00	21.95	1	1,540	0.06%
2020/08/17	0	0.00	14	23.84	23.85	-14	1,520	-0.92%
2020/08/13	0	0.00	10	22.85	22.95	-10	1,472	-0.68%
2020/08/07	5	22.40	0	0.00	22.40	5	1,529	0.33%
2020/07/27	7	22.68	0	0.00	21.90	7	1,848	0.38%
2020/07/24	1	24.00	0	0.00	23.85	1	1,820	0.05%
2020/07/23	1	24.20	0	0.00	24.20	1	1,806	0.06%
2020/07/22	3	24.00	0	0.00	23.95	3	1,785	0.17%
2020/07/21	1	23.85	0	0.00	24.05	1	1,774	0.06%
2020/07/20	0	0.00	8	23.45	23.45	-8	1,770	-0.45%
2020/07/17	11	24.23	0	0.00	23.85	11	1,764	0.62%
2020/07/16	0	0.00	13	24.82	25.00	-13	1,703	-0.76%
2020/07/15	10	23.90	5	23.95	23.85	5	1,625	0.31%
2020/07/13	0	0.00	15	23.43	23.50	-15	1,579	-0.95%
2020/07/10	22	24.21	0	0.00	23.50	22	1,553	1.42%
2020/07/09	8	23.90	0	0.00	23.90	8	1,503	0.53%
2020/07/07	0	0.00	2	22.80	22.80	-2	1,424	-0.14%
2020/07/03	4	22.15	0	0.00	22.30	4	1,413	0.28%
2020/07/02	0	0.00	66	22.10	22.10	-66	1,409	-4.68%
2020/06/30	1	22.60	2	22.60	22.60	-1	1,368	-0.07%
2020/06/29	0	0.00	27	22.01	22.05	-27	1,337	-2.02%
2020/06/24	0	0.00	1	22.10	22.10	-1	1,319	-0.08%
2020/06/23	1	21.70	10	21.70	21.55	-9	1,292	-0.70%
2020/06/18	2	21.85	8	21.70	21.80	-6	1,282	-0.47%
2020/06/17	90	21.77	3	21.70	21.65	87	1,262	6.89%
2020/06/16	23	21.46	7	21.54	21.60	16	1,252	1.28%
2020/06/15	1	21.40	8	21.64	21.30	-7	1,274	-0.55%
2020/06/10	2	21.20	0	0.00	21.40	2	1,205	0.17%
2020/06/09	25	21.70	3	21.67	21.35	22	1,207	1.82%
2020/05/07	0	0.00	10	20.05	20.10	-10	1,132	-0.88%
2020/04/28	5	19.00	0	0.00	19.40	5	1,268	0.39%
2020/03/27	0	0.00	1	17.25	16.80	-1	1,403	-0.07%
2020/03/25	0	0.00	3	16.75	16.80	-3	1,401	-0.21%
2020/03/19	3	14.60	0	0.00	14.60	3	1,442	0.21%
2020/03/18	0	0.00	1	16.65	16.10	-1	1,411	-0.07%
2020/03/13	2	17.10	0	0.00	17.60	2	1,387	0.14%
2020/03/09	0	0.00	0	20.20	19.65	0	1,506	0.00%
2020/03/05	0	21.50	0	0.00	20.50	0	1,504	0.00%
2020/03/03	2	20.40	0	0.00	20.75	2	1,529	0.13%
2020/02/25	0	0.00	0.1	20.75	20.55	-0.1	1,533	0.00%
2020/02/21	16	21.41	11	21.50	20.95	5	1,539	0.32%
2020/02/06	0	0.00	8	22.00	21.30	-8	1,816	-0.44%
2020/02/05	11	21.07	11	21.92	21.15	0	1,739	0.00%
2020/02/03	1	19.40	0	0.00	20.05	1	1,752	0.06%
2020/01/31	0	0.00	7	21.55	21.35	-7	1,769	-0.40%
2020/01/30	1	21.90	1	21.55	21.35	0	1,783	0.00%
2020/01/20	0	0.00	3	23.72	23.70	-3	1,796	-0.17%
2020/01/17	2	23.45	2	23.50	23.40	0	1,880	0.00%
2020/01/15	4	23.26	1	23.55	23.20	3	2,019	0.15%
2020/01/14	2	23.43	0	0.00	23.30	2	2,008	0.10%
2020/01/13	0	0.00	2	23.38	23.30	-2	1,990	-0.10%
2020/01/03	0	0.00	3	22.97	22.80	-3	1,909	-0.16%
2019/12/26	0	0.00	0.2	22.30	22.45	-0.2	1,846	-0.01%
2019/12/18	2	23.53	0	0.00	23.20	2	1,820	0.11%
2019/12/17	0	0.00	3	23.65	23.70	-3	1,799	-0.17%
2019/12/13	0.2	22.85	0	0.00	22.90	0.2	1,763	0.01%
2019/12/12	1	23.05	0	0.00	23.10	1	1,754	0.06%
2019/12/09	3	22.97	0	0.00	22.85	3	1,719	0.17%
2019/12/06	0	0.00	1	23.00	22.95	-1	1,710	-0.06%
2019/12/05	12	23.89	6	24.10	23.50	6	1,683	0.36%
2019/11/28	0	0.00	1	23.40	23.00	-1	1,488	-0.07%
2019/11/26	5	22.75	5	22.49	22.60	0	1,456	0.00%
2019/11/20	1	22.35	0	0.00	22.40	1	1,472	0.07%
2019/11/19	0	0.00	2	22.78	22.55	-2	1,463	-0.14%
2019/11/18	1	23.35	0	0.00	23.00	1	1,449	0.07%
2019/11/14	3	22.87	0	0.00	23.20	3	1,399	0.21%
2019/11/13	0	0.00	4.5	23.27	23.50	-4.5	1,354	-0.33%
2019/11/12	4	24.25	14	23.27	23.15	-10	1,293	-0.77%
2019/11/11	0	0.00	7	22.90	22.70	-7	1,120	-0.62%
2019/11/08	1	22.50	0	0.00	22.70	1	1,080	0.09%
2019/11/07	0	0.00	2	22.10	22.10	-2	993	-0.20%
2019/11/06	2	22.55	0	0.00	22.20	2	986	0.20%
2019/11/04	0	0.00	1	22.50	22.35	-1	947	-0.11%
2019/11/01	0	0.00	0.4	22.20	22.20	-0.4	920	-0.05%
2019/10/31	0	0.00	3	22.83	22.45	-3	907	-0.33%
2019/10/30	2	22.85	0	0.00	22.90	2	804	0.25%
2019/10/29	17	22.49	10	22.45	22.15	7	752	0.93%
2019/10/28	10	22.70	0	0.00	22.55	10	719	1.39%
2019/10/25	2	22.45	3	22.63	22.00	-1	669	-0.15%
2019/10/24	1.4	22.29	8	21.99	22.35	-6.6	564	-1.16%
2019/10/23	1	21.00	0	0.00	21.00	1	472	0.21%
2019/10/18	1	19.80	0	0.00	19.75	1	411	0.24%
2019/10/02	1	19.60	0	0.00	19.65	1	413	0.24%
2019/10/01	1	19.70	0	0.00	19.60	1	414	0.24%
2019/09/06	0	0.00	1	20.95	20.65	-1	348	-0.29%
2019/08/20	0	0.00	1	19.05	19.00	-1	165	-0.61%
2019/08/01	1	19.10	0	0.00	19.10	1	182	0.55%
2019/07/31	1	19.10	0	0.00	19.10	1	184	0.54%
2019/07/25	0	0.00	5	19.15	19.25	-5	206	-2.42%
2019/07/24	8	20.27	0	0.00	20.25	8	201	3.97%
2019/07/22	0	0.00	6	20.25	20.20	-6	205	-2.92%
2019/06/26	0	0.00	0.5	19.15	19.25	-0.5	306	-0.18%
2019/06/03	5	18.95	0	0.00	19.00	5	350	1.43%
2019/04/30	0	0.00	3	20.15	20.20	-3	374	-0.80%
2019/04/26	0	0.00	2.7	20.14	20.00	-2.7	353	-0.76%
2019/04/25	0	0.00	2	20.30	20.25	-2	349	-0.57%
2019/04/24	0	0.00	5	20.50	20.35	-5	346	-1.44%
2019/04/18	0	0.00	0.2	20.50	20.65	-0.2	342	-0.06%
2019/04/17	0	0.00	4	20.50	21.00	-4	338	-1.18%
2019/04/12	1	20.80	0	0.00	20.35	1	318	0.31%
2019/03/26	0	0.00	20	20.18	20.25	-20	242	-8.26%
2019/03/22	1	20.60	0	0.00	20.65	1	239	0.42%
2019/03/13	1	20.30	0	0.00	20.40	1	255	0.39%
2019/03/07	0	20.10	4	20.25	20.20	-4	253	-1.58%
2019/03/05	0	20.40	0	0.00	20.45	0	250	0.00%
2019/02/25	0	0.00	2	20.25	20.15	-2	231	-0.86%
2019/02/15	5	19.22	0	0.00	19.15	5	207	2.41%
2019/02/14	5	19.15	20	19.25	19.15	-15	204	-7.32%
2019/01/28	10	18.43	0	0.00	18.35	10	187	5.34%
2018/12/24	0.8	17.95	0	0.00	18.05	0.8	345	0.23%
2018/12/21	1	18.05	0	0.00	18.10	1	364	0.27%
2018/12/20	0	0.00	2.2	18.06	18.15	-2.2	364	-0.60%
2018/12/14	1	18.55	0	0.00	18.65	1	368	0.27%
2018/12/12	20.1	19.10	0	0.00	19.05	20.1	376	5.34%
2018/12/11	1	19.20	0	0.00	19.20	1	367	0.27%
2018/12/10	0	0.00	1	18.50	18.45	-1	353	-0.28%
2018/11/27	0.1	18.15	0	0.00	18.20	0.1	362	0.03%
2018/11/26	1	18.30	0	0.00	18.15	1	360	0.28%
2018/11/23	0.1	18.15	0	0.00	18.20	0.1	359	0.03%
2018/11/15	5	18.00	0	0.00	18.10	5	380	1.32%
2018/11/13	5	17.70	0	0.00	17.85	5	398	1.25%
2018/11/09	5	17.95	0	0.00	17.75	5	424	1.18%
2018/11/08	5	18.25	0	0.00	18.10	5	436	1.14%
2018/11/07	0	17.95	0	0.00	18.00	0	450	0.00%
2018/11/01	0.1	17.30	0	0.00	17.25	0.1	473	0.02%
2018/10/29	1	16.80	0	0.00	16.80	1	540	0.18%
2018/10/22	0.3	18.55	0	0.00	18.40	0.3	513	0.06%
2018/09/20	19	19.20	539	19.25	18.90	-520	545	-95.40%	大賣/鉅額交易
2018/09/19	520	19.01	0	0.00	19.20	520	505	102.85%	大買/鉅額交易
2018/09/18	1	18.70	0	0.00	18.85	1	496	0.20%
2018/09/07	1	18.65	0	0.00	18.75	1	495	0.20%
2018/09/06	1	19.05	0	0.00	19.05	1	492	0.20%
2018/09/04	0.1	19.35	0	0.00	19.50	0.1	507	0.02%
2018/08/10	1	20.00	0	0.00	19.90	1	647	0.15%
2018/08/06	0	0.00	2	20.35	20.35	-2	647	-0.31%
2018/08/03	1	20.00	0	0.00	20.05	1	636	0.16%
2018/07/30	1	20.20	0	0.00	20.10	1	607	0.16%
2018/07/26	0	0.00	701	21.08	21.05	-701	591	-118.57%	大賣/鉅額交易
2018/07/25	700	20.75	0	0.00	21.00	700	552	126.71%	大買/鉅額交易
2018/06/28	1	20.50	0	0.00	20.70	1	517	0.19%
2018/06/25	0	0.00	0.2	20.95	20.90	-0.2	514	-0.04%
2018/06/20	0	0.00	2.1	21.09	21.00	-2.1	520	-0.40%
2018/06/19	0	0.00	2.2	21.14	21.15	-2.2	516	-0.43%
2018/06/15	1	21.40	0	0.00	21.40	1	516	0.19%
2018/06/13	1	21.65	0	0.00	21.65	1	517	0.19%
2018/06/08	2	22.00	0	22.05	21.85	2	501	0.39%
2018/06/04	0.2	21.70	0	0.00	21.75	0.2	482	0.04%
2018/05/14	1.1	20.41	0	0.00	20.65	1.1	553	0.20%
2018/05/02	1	19.50	0	0.00	19.50	1	552	0.18%
2018/04/23	2	20.15	0	0.00	20.20	2	544	0.37%
2018/04/18	4	20.50	0	0.00	20.65	4	549	0.73%
2018/04/16	0.2	20.10	0	0.00	20.25	0.2	531	0.04%
2018/04/09	0	0.00	1	20.20	20.10	-1	552	-0.18%
2018/03/27	0	0.00	0	20.40	20.55	0	642	0.00%
2018/03/21	1	20.70	0	0.00	20.60	1	648	0.15%
2018/03/20	1	20.80	0	0.00	20.80	1	648	0.15%
2018/03/16	0	0.00	1	21.10	21.15	-1	663	-0.15%
2018/03/14	0	0.00	1	21.30	21.10	-1	661	-0.15%
2018/03/12	1	21.30	0	0.00	21.15	1	676	0.15%
2018/03/05	1	20.40	0	0.00	20.45	1	646	0.15%
2018/02/07	1	19.90	0	0.00	19.50	1	628	0.16%
2018/02/05	0	0.00	20	20.55	20.50	-20	598	-3.34%
2018/02/02	0	0.00	3	20.80	20.80	-3	599	-0.50%
2018/02/01	1	20.80	7	20.90	20.75	-6	620	-0.97%
2018/01/30	0	0.00	43	20.96	20.90	-43	683	-6.29%
2018/01/29	0	0.00	27	20.99	20.90	-27	759	-3.55%
2018/01/23	0	0.00	50	21.08	21.05	-50	773	-6.47%
2018/01/10	1	21.05	0	0.00	21.00	1	907	0.11%
2018/01/09	0	0.00	50	21.11	21.10	-50	914	-5.47%
2018/01/08	0	0.00	9	21.70	21.60	-9	916	-0.98%