尖點 (8021)-元富-成功券商分點個股進出

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
33.10
漲跌
▲0.40
漲幅
+1.22%
成交量
326張
產業
上市其他電子類股
293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－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	4	33.23	33.10	-4	3,020	-0.13%
2024/12/02	1	33.00	0	0.00	32.70	1	3,086	0.03%
2024/11/29	2	32.60	2	32.98	33.00	0	3,116	0.00%
2024/11/28	4	32.89	2	33.03	32.90	2	3,162	0.06%
2024/11/27	6	33.91	2	33.15	33.05	4	3,197	0.13%
2024/11/26	1	34.25	0	0.00	34.20	1	3,243	0.03%
2024/11/22	1	34.80	0	0.00	34.25	1	3,538	0.03%
2024/11/21	0	0.00	1	34.75	34.70	-1	3,885	-0.03%
2024/11/20	1	34.20	0	0.00	34.05	1	3,969	0.03%
2024/11/19	2	34.30	0	0.00	34.20	2	4,022	0.05%
2024/11/18	1	33.80	0	0.00	33.50	1	4,049	0.02%
2024/11/15	0	0.00	1	34.25	34.10	-1	4,102	-0.02%
2024/11/13	1	34.95	0	0.00	34.95	1	4,264	0.02%
2024/11/08	2	40.53	3	40.23	39.40	-1	4,142	-0.02%
2024/11/07	2	39.45	5	39.54	39.60	-3	4,065	-0.07%
2024/11/06	0	0.00	1	39.40	39.15	-1	4,113	-0.02%
2024/11/05	1	40.00	0	0.00	39.70	1	4,101	0.02%
2024/11/04	1	40.45	0	0.00	40.20	1	4,098	0.02%
2024/10/30	0	0.00	3	39.73	39.45	-3	3,995	-0.08%
2024/10/29	3	39.27	11	39.10	39.05	-8	3,928	-0.20%
2024/10/28	2.1	40.31	2	40.00	40.20	0.1	3,881	0.00%
2024/10/25	14	40.50	3	41.02	40.55	11	3,763	0.29%
2024/10/24	0.1	39.55	0	0.00	38.75	0.1	3,560	0.00%
2024/10/22	3	40.02	9.2	39.60	39.90	-6.2	3,531	-0.17%
2024/10/21	0	0.00	2	37.25	37.50	-2	3,293	-0.06%
2024/10/18	4	37.05	0	0.00	37.00	4	3,315	0.12%
2024/10/16	0	0.00	5	35.24	36.50	-5	3,276	-0.15%
2024/10/15	0	0.00	27	35.92	35.30	-27	3,373	-0.80%
2024/10/14	9	34.85	0	0.00	35.15	9	3,480	0.26%
2024/10/11	0	0.00	6	34.15	34.15	-6	3,495	-0.17%
2024/10/09	0	0.00	3	34.55	34.55	-3	3,591	-0.08%
2024/10/07	21	34.37	1	34.30	34.55	20	3,605	0.55%
2024/09/30	1	35.50	0	0.00	35.15	1	3,824	0.03%
2024/09/27	1	36.60	0	0.00	36.00	1	3,822	0.03%
2024/09/26	1	36.60	0	0.00	36.65	1	3,803	0.03%
2024/09/24	2	37.05	0	0.00	37.10	2	3,717	0.05%
2024/09/23	0	0.00	2	36.35	37.40	-2	3,678	-0.05%
2024/09/20	5	36.00	0	0.00	36.05	5	3,641	0.14%
2024/09/18	0	0.00	7	35.60	35.20	-7	3,624	-0.19%
2024/09/12	0	0.00	1	35.40	35.00	-1	3,695	-0.03%
2024/09/11	4	34.06	0	0.00	33.65	4	3,683	0.11%
2024/09/10	6	34.60	0	0.00	34.45	6	3,656	0.16%
2024/09/03	6	38.87	5	38.75	37.90	1	3,551	0.03%
2024/08/30	10	38.55	10	38.40	37.80	0	3,518	0.00%
2024/08/27	2	39.65	3	40.20	40.00	-1	3,362	-0.03%
2024/08/26	3	40.98	4	40.74	38.80	-1	3,232	-0.03%
2024/08/23	19.2	40.11	23	40.59	40.60	-3.8	3,066	-0.13%
2024/08/22	12	38.62	14	38.60	38.10	-2	2,710	-0.07%
2024/08/21	0	0.00	3	38.00	37.45	-3	2,635	-0.11%
2024/08/20	1	37.30	2	37.55	37.10	-1	2,572	-0.04%
2024/08/19	3	37.38	2	37.55	37.00	1	2,533	0.04%
2024/08/16	5	37.66	1	37.20	37.20	4	2,464	0.16%
2024/08/09	1	32.90	0	0.00	32.90	1	2,185	0.05%
2024/08/08	9	32.35	4	32.85	32.00	5	2,138	0.23%
2024/08/07	2	31.15	9	30.51	31.55	-7	2,069	-0.34%
2024/08/06	1	30.97	0	0.00	28.95	1	2,046	0.05%
2024/08/05	0	0.00	13	31.16	30.80	-13	1,989	-0.65%
2024/08/02	2	34.20	2	35.40	34.20	0	1,953	0.00%
2024/08/01	4	36.23	0	0.00	36.00	4	1,930	0.21%
2024/07/30	0	0.00	1	35.50	36.45	-1	1,889	-0.05%
2024/07/29	0	0.00	1	36.55	35.70	-1	1,852	-0.05%
2024/07/26	6	35.44	1	35.95	36.20	5	1,809	0.28%
2024/07/23	1	34.60	0	0.00	36.40	1	1,752	0.06%
2024/07/22	0	0.00	4	33.98	33.90	-4	1,665	-0.24%
2024/07/19	3	35.02	0	0.00	35.15	3	1,628	0.18%
2024/07/18	4	36.33	0	0.00	36.40	4	1,578	0.25%
2024/07/17	1	37.25	6	36.96	37.55	-5	1,539	-0.32%
2024/07/16	1	36.55	0	0.00	37.20	1	1,503	0.07%
2024/07/15	6	36.86	4	36.96	37.35	2	1,365	0.15%
2024/07/11	0	0.00	7	35.90	35.95	-7	1,201	-0.58%
2024/07/10	0	0.00	1	34.45	34.25	-1	1,102	-0.09%
2024/07/09	3	33.00	1	33.30	33.00	2	1,078	0.19%
2024/07/08	16	35.03	3	35.22	34.75	13	1,044	1.24%
2024/07/05	7	33.19	4	33.10	33.20	3	945	0.32%
2024/07/04	4	32.86	4	32.89	33.05	0	935	0.00%
2024/06/13	0	0.00	3	32.30	32.35	-3	676	-0.44%
2024/06/12	1	33.20	0	0.00	32.80	1	664	0.15%
2024/06/11	2	31.95	0	0.00	32.00	2	604	0.33%
2024/05/29	0	0.00	1	31.40	31.15	-1	502	-0.20%
2024/05/28	0	0.00	1	31.20	31.40	-1	498	-0.20%
2024/05/23	0	0.00	2	30.58	30.35	-2	476	-0.42%
2024/04/10	1	30.40	0	0.00	30.65	1	736	0.14%
2024/03/26	0	0.00	3	28.65	28.80	-3	651	-0.46%
2024/03/22	1	28.65	0	0.00	28.80	1	644	0.16%
2024/03/19	1	27.75	0	0.00	28.00	1	638	0.16%
2024/03/18	0	0.00	0	27.75	27.50	0	636	0.00%
2024/03/14	1	27.90	0	0.00	27.85	1	631	0.16%
2024/03/11	0	0.00	1	28.20	28.15	-1	627	-0.16%
2024/03/08	1	27.85	0	0.00	28.05	1	629	0.16%
2024/03/07	0	0.00	1	29.20	28.40	-1	628	-0.16%
2024/03/06	1	28.80	0	0.00	28.95	1	628	0.16%
2024/03/01	0	0.00	1	28.85	28.70	-1	615	-0.16%
2024/02/26	0	0.00	7	29.10	29.40	-7	600	-1.17%
2024/02/23	7	30.00	0	0.00	29.40	7	596	1.17%
2024/02/22	0	0.00	16	29.55	29.40	-16	577	-2.77%
2024/02/21	3	29.10	3	29.25	29.15	0	568	0.00%
2024/02/19	0	0.00	0	29.40	29.10	0	572	0.00%
2024/02/16	1	29.00	0	28.99	29.00	1	566	0.17%
2024/02/15	0	28.50	0	0.00	28.40	0	554	0.00%
2024/02/01	0	28.05	0	28.80	28.10	0	548	0.00%
2024/01/31	0	0.00	0	28.55	28.00	0	545	0.00%
2024/01/29	0	0.00	0	28.86	28.15	0	540	0.00%
2024/01/25	0	0.00	1	28.60	28.20	-1	537	-0.19%
2024/01/24	0	0.00	1	28.99	28.15	-1	532	-0.19%
2024/01/23	1	27.85	0	28.80	27.90	1	516	0.19%
2024/01/22	0	0.00	0	28.37	28.05	0	510	0.00%
2024/01/19	0	27.90	1	27.85	27.85	-1	505	-0.20%
2024/01/18	3	27.80	1	27.80	28.25	2	495	0.41%
2024/01/17	15	29.83	3	29.70	28.40	12	474	2.52%
2024/01/16	3	29.20	5.1	28.85	29.50	-2.1	297	-0.70%
2024/01/15	2	26.98	0	0.00	26.85	2	190	1.05%
2024/01/12	0	26.90	0	28.80	26.90	0	191	0.00%
2024/01/09	0	27.35	0	0.00	27.10	0	193	0.01%
2024/01/08	0	27.60	0	28.60	27.45	0	188	0.01%
2023/12/28	0	0.00	0	28.52	28.10	0	189	-0.01%
2023/12/26	1	27.70	0	0.00	27.70	1	186	0.54%
2023/12/18	0	0.00	0	28.50	28.30	0	186	-0.01%
2023/12/13	0	0.00	0	28.70	28.30	0	185	0.00%
2023/12/07	0	0.00	1	28.05	28.05	-1	184	-0.54%
2023/12/05	2	28.50	0	0.00	28.15	2	182	1.09%
2023/12/04	1	28.15	0	28.30	28.45	1	177	0.55%
2023/11/29	0	0.00	0	28.20	27.30	0	168	0.00%
2023/11/27	0	0.00	0	27.80	27.05	0	172	0.00%
2023/11/24	0	0.00	0	27.60	27.25	0	174	0.00%
2023/11/22	0	0.00	0.1	27.56	27.45	-0.1	174	-0.03%
2023/11/21	0	0.00	0	27.53	27.40	0	174	-0.01%
2023/11/20	0	0.00	0	27.40	27.15	0	172	0.00%
2023/11/17	0	26.65	0	27.10	26.70	0	171	0.01%
2023/11/13	1	26.70	0	27.40	26.50	1	170	0.58%
2023/11/10	0	26.65	1	26.62	26.50	-1	175	-0.58%
2023/11/09	1	26.90	1	26.85	26.70	0	177	0.00%
2023/11/08	0	0.00	0	27.10	26.85	0	183	-0.01%
2023/11/07	0	0.00	0	27.45	27.00	0	196	0.00%
2023/11/06	0	0.00	3	27.15	27.15	-3	219	-1.37%
2023/11/03	1	27.10	0	28.00	27.30	1	232	0.42%
2023/11/02	0	0.00	0	27.49	27.00	0	240	-0.01%
2023/10/27	1	27.10	0	27.37	26.80	1	416	0.24%
2023/10/26	0	0.00	0	27.10	26.65	0	443	0.00%
2023/10/25	1	27.05	0	27.11	27.00	1	462	0.21%
2023/10/20	0	0.00	0	28.00	26.40	0	534	0.00%
2023/10/19	0	26.85	0	29.00	26.70	0	559	0.00%
2023/10/03	0	0.00	1	27.25	27.15	-1	1,011	-0.10%
2023/09/27	0	26.95	0	0.00	27.00	0	1,024	0.00%
2023/09/26	0	27.10	0	0.00	27.05	0	1,025	0.00%
2023/09/22	0	27.15	0	0.00	27.05	0	1,027	0.00%
2023/09/21	0	27.25	0	0.00	27.25	0	1,026	0.00%
2023/09/11	0	27.55	0	0.00	27.35	0	1,055	0.00%
2023/09/08	0	28.00	0	0.00	27.95	0	1,059	0.00%
2023/08/28	0	27.25	0	0.00	27.05	0	1,243	0.00%
2023/08/21	1	27.05	0	0.00	27.15	1	1,254	0.08%
2023/08/17	0	26.65	0	0.00	27.60	0	1,250	0.00%
2023/08/14	0	26.85	0	0.00	26.85	0	1,243	0.00%
2023/08/11	0	0.00	1	27.10	27.10	-1	1,238	-0.08%
2023/08/10	0	27.87	0	0.00	27.45	0	1,225	0.00%
2023/08/09	0	28.90	0	0.00	28.75	0	1,201	0.00%
2023/08/08	5	29.78	0	0.00	29.30	5	1,187	0.42%
2023/08/07	2	29.53	6	29.57	29.55	-4	1,180	-0.34%
2023/08/04	0	31.45	0	0.00	31.25	0	1,141	0.00%
2023/08/02	0	0.00	1	34.80	33.85	-1	1,120	-0.09%
2023/08/01	0	0.00	0.1	34.36	34.25	-0.1	1,076	-0.01%
2023/07/31	0	0.00	0	34.22	33.75	0	1,036	0.00%
2023/07/28	0	0.00	0	34.08	33.80	0	1,011	0.00%
2023/07/27	0	0.00	0	33.80	33.45	0	991	0.00%
2023/07/25	1	34.95	0	34.71	34.70	1	946	0.10%
2023/07/24	1	33.65	0	0.00	33.65	1	920	0.11%
2023/07/21	5	35.14	5.1	34.81	34.60	-0.1	895	-0.01%
2023/07/20	1	35.20	4	34.73	34.75	-3	843	-0.36%
2023/07/19	1	33.95	0	0.00	33.15	1	764	0.13%
2023/07/18	0	0.00	1	34.00	34.00	-1	746	-0.13%
2023/07/17	0	0.00	0	34.74	34.80	0	702	0.00%
2023/07/14	17	32.85	15	33.50	33.95	2	625	0.32%
2023/07/13	0	0.00	0	32.13	31.85	0	525	0.00%
2023/07/12	0	0.00	0	31.18	31.25	0	477	0.00%
2023/07/07	0	30.30	0	0.00	30.15	0	468	0.00%
2023/06/29	1	30.35	0	0.00	30.20	1	452	0.22%
2023/06/20	0	30.90	0	0.00	30.85	0	451	0.00%
2023/06/12	0	0.00	0	32.00	32.05	0	415	0.00%
2023/06/05	1	32.45	0	32.50	31.90	1	352	0.28%
2023/06/02	0	0.00	2	31.21	32.50	-2	332	-0.61%
2023/06/01	0	0.00	1	30.85	30.60	-1	291	-0.34%
2023/05/31	1	30.40	1	30.40	30.40	0	262	0.00%
2023/05/29	2	29.90	0	0.00	30.00	2	255	0.78%
2023/05/26	0	0.00	4	29.88	29.90	-4	258	-1.55%
2023/05/24	2	29.90	0	0.00	29.90	2	258	0.77%
2023/05/23	2	29.75	0	0.00	29.75	2	280	0.71%
2023/05/19	0	0.00	1	29.70	29.65	-1	291	-0.34%
2023/05/17	0	0.00	1	29.35	29.45	-1	291	-0.34%
2023/05/11	0	0.00	1	29.20	29.10	-1	295	-0.34%
2023/05/10	0	0.00	10	29.59	29.45	-10	296	-3.38%
2023/05/08	0.1	29.06	0	0.00	29.60	0.1	280	0.04%
2023/04/25	0	28.75	0	0.00	28.35	0	269	0.01%
2023/04/21	0	29.20	0	0.00	29.00	0	265	0.00%
2023/04/20	0.1	29.58	0	0.00	29.30	0.1	260	0.02%
2023/04/18	0	0.00	1	29.90	29.90	-1	258	-0.39%
2023/03/31	0	0.00	1	29.55	29.50	-1	286	-0.35%
2023/03/24	0	0.00	1	30.00	30.05	-1	299	-0.33%
2023/03/23	0	0.00	1	29.75	29.75	-1	297	-0.34%
2023/03/21	0	0.00	1	29.45	29.50	-1	297	-0.34%
2023/03/17	0	0.00	1	29.20	29.25	-1	297	-0.34%
2023/03/16	0	29.30	1	28.75	28.75	-1	296	-0.33%
2023/03/15	0	0.00	1	29.45	29.35	-1	294	-0.34%
2023/03/14	0	0.00	1	29.25	29.20	-1	295	-0.34%
2023/03/13	0	0.00	1	29.35	29.35	-1	297	-0.34%
2023/03/10	0	29.90	1	29.70	29.65	-1	294	-0.33%
2023/03/09	0	0.00	2	30.30	30.10	-2	294	-0.68%
2023/03/08	0	30.25	2	30.23	30.35	-2	295	-0.68%
2023/03/07	0	0.00	3	30.22	30.15	-3	291	-1.03%
2023/03/06	1	30.00	1	30.10	30.05	0	289	0.00%
2023/03/01	0	29.40	0	0.00	29.25	0	274	0.01%
2023/02/24	1	29.40	0	0.00	29.40	1	271	0.37%
2023/02/23	0	0.00	1	29.55	29.60	-1	269	-0.37%
2023/02/21	1	29.35	0	0.00	29.40	1	270	0.37%
2023/02/06	0	0.00	2	29.45	29.35	-2	367	-0.54%
2023/02/02	0	29.50	0	0.00	29.55	0	380	0.00%
2023/01/30	0	29.00	0	0.00	29.15	0	492	0.00%
2023/01/17	0	0.00	0	30.00	28.90	0	508	0.00%
2023/01/16	1	28.90	0	0.00	28.85	1	511	0.20%
2023/01/13	0	29.05	0	0.00	29.05	0	516	0.00%
2023/01/12	0	29.85	0	0.00	29.50	0	516	0.00%
2023/01/11	2	30.35	0	0.00	30.00	2	516	0.39%
2023/01/09	0	0.00	0	30.80	30.85	0	519	0.00%
2022/12/30	0	0.00	0	30.73	30.75	0	532	0.00%
2022/12/29	0	0.00	0	30.40	30.60	0	531	0.00%
2022/12/26	0	0.00	1	30.91	30.75	-1	519	-0.20%
2022/12/23	0	0.00	0	30.15	30.15	0	507	0.00%
2022/12/21	0	0.00	0	30.25	29.45	0	514	0.00%
2022/12/20	0	0.00	0	30.20	29.40	0	510	0.00%
2022/12/19	0	0.00	0	30.10	29.90	0	516	0.00%
2022/12/14	0	0.00	0	30.20	29.55	0	512	0.00%
2022/12/13	0	0.00	0	30.00	29.55	0	515	0.00%
2022/12/02	0	0.00	1	30.00	29.85	-1	518	-0.19%
2022/12/01	0	0.00	1	30.05	30.00	-1	520	-0.19%
2022/11/28	3	29.35	3	29.45	29.30	0	519	0.00%
2022/11/25	0	0.00	4	29.19	29.20	-4	520	-0.77%
2022/11/24	0	0.00	1	29.20	29.20	-1	521	-0.19%
2022/11/23	0	0.00	1	29.15	29.15	-1	522	-0.19%
2022/11/22	1	28.90	0	0.00	28.90	1	524	0.19%
2022/11/21	1	28.95	0	0.00	28.95	1	526	0.19%
2022/11/17	0	0.00	0	29.80	29.80	0	528	0.00%
2022/11/10	0	0.00	1	30.00	29.45	-1	546	-0.18%
2022/11/09	2	30.53	1	30.90	30.25	1	544	0.18%
2022/11/08	0	0.00	0.1	30.10	29.45	-0.1	513	-0.02%
2022/11/04	1	29.05	1	29.65	29.15	0	486	0.00%
2022/11/02	0	0.00	0	29.00	28.55	0	452	0.00%
2022/11/01	0	0.00	1	28.20	28.40	-1	448	-0.22%
2022/10/28	1	28.35	3.1	28.34	28.00	-2.1	439	-0.48%
2022/10/27	3	27.80	0	29.50	27.65	3	399	0.75%
2022/10/26	0	0.00	1	28.20	28.00	-1	382	-0.27%
2022/10/25	1	26.05	0	0.00	25.65	1	333	0.30%
2022/10/24	0	0.00	1	26.00	25.80	-1	318	-0.31%
2022/10/19	1	25.50	0	0.00	25.25	1	318	0.31%
2022/10/18	0	0.00	1.8	25.23	25.35	-1.8	317	-0.56%
2022/10/17	0	0.00	1	24.60	24.65	-1	316	-0.32%
2022/10/13	0	23.95	0	0.00	23.60	0	330	0.00%
2022/09/28	0	25.05	0	0.00	24.35	0	370	0.00%
2022/09/26	2	25.58	0	0.00	25.35	2	367	0.55%
2022/09/23	0	26.80	0	0.00	26.70	0	369	0.00%
2022/09/22	0	26.70	0	0.00	27.10	0	375	0.00%
2022/09/21	0	27.25	0	0.00	27.05	0	378	0.00%
2022/09/19	0	27.60	0	0.00	27.50	0	375	0.00%
2022/09/15	1	28.00	0	0.00	28.10	1	381	0.26%
2022/09/06	0	0.00	4	27.50	27.60	-4	399	-1.00%
2022/09/05	4	28.13	0	0.00	28.10	4	399	1.01%
2022/08/29	0	28.55	0	0.00	28.60	0	400	0.00%
2022/08/23	0	29.30	5	29.00	29.25	-5	409	-1.22%
2022/08/22	0	30.20	0	0.00	29.50	0	408	0.00%
2022/08/17	0	0.00	2	29.90	29.65	-2	398	-0.50%
2022/08/16	2	29.65	0	0.00	29.60	2	382	0.52%
2022/07/26	0	27.80	0	0.00	27.70	0	404	0.00%
2022/07/20	2	30.20	0	0.00	30.10	2	426	0.47%
2022/07/15	3	28.90	0	0.00	29.20	3	431	0.70%
2022/07/13	0	0.00	1	28.90	28.80	-1	417	-0.24%
2022/07/12	0	29.05	2	28.55	28.30	-2	419	-0.47%
2022/07/11	0	30.10	0	0.00	29.95	0	414	0.00%
2022/07/08	0	0.00	1	30.80	30.65	-1	414	-0.24%
2022/07/06	0	0.00	2	30.20	30.10	-2	415	-0.48%
2022/07/01	3	30.08	0	0.00	29.25	3	441	0.68%
2022/06/30	0	30.95	0	0.00	30.80	0	435	0.00%
2022/06/27	0.2	31.80	1	31.60	31.65	-0.8	438	-0.18%
2022/06/24	0	0.00	6	31.00	31.05	-6	442	-1.35%
2022/06/23	0	0.00	1	30.50	30.45	-1	443	-0.23%
2022/06/20	2	31.50	0	0.00	30.65	2	444	0.45%
2022/06/17	0	32.10	1	32.00	32.05	-1	443	-0.22%
2022/06/16	0	0.00	2	32.73	32.55	-2	441	-0.45%
2022/06/13	0	33.45	0	0.00	33.45	0	454	0.00%
2022/06/09	2	34.20	2	34.25	34.40	0	476	0.00%
2022/06/01	0	0.00	0	35.10	35.10	0	549	0.00%
2022/05/27	0	0.00	2	33.95	33.85	-2	554	-0.36%
2022/05/23	2	34.10	0	0.00	34.10	2	647	0.31%
2022/05/18	0	0.00	1	34.05	33.95	-1	672	-0.15%
2022/05/17	2	34.08	1	34.25	34.20	1	680	0.15%
2022/05/16	0	0.00	1	33.70	33.85	-1	676	-0.15%
2022/05/13	0	0.00	2	33.45	33.45	-2	676	-0.30%
2022/05/12	3	32.45	0	0.00	32.05	3	676	0.45%
2022/05/11	4	33.06	0	0.00	32.95	4	675	0.59%
2022/05/09	0	33.50	1	33.10	33.15	-1	689	-0.14%
2022/05/05	1	34.20	0	0.00	34.40	1	707	0.14%
2022/04/28	0	0.00	1	33.10	33.20	-1	768	-0.13%
2022/04/27	0	33.00	1	32.90	33.15	-1	776	-0.13%
2022/04/26	3	34.23	0	0.00	34.20	3	769	0.39%
2022/04/25	0	33.00	1	32.80	32.85	-1	773	-0.13%
2022/04/20	0	0.00	2	34.00	34.00	-2	794	-0.25%
2022/04/18	0	33.60	0	0.00	33.60	0	849	0.00%
2022/04/15	1	33.75	0	0.00	33.70	1	856	0.12%
2022/04/14	0	34.50	0.5	34.50	34.30	-0.5	882	-0.06%
2022/04/11	4	34.81	0.1	35.70	34.15	4	919	0.43%
2022/04/08	0	35.50	0	0.00	35.55	0	930	0.00%
2022/04/07	1	35.94	0	0.00	35.20	1	950	0.11%
2022/04/06	1	36.15	0	0.00	36.10	1	950	0.11%
2022/04/01	0	36.50	0	0.00	36.40	0	972	0.00%
2022/03/31	0	36.73	0	0.00	36.60	0	1,012	0.00%
2022/03/28	1	36.55	0	0.00	36.95	1	1,031	0.10%
2022/03/22	6	37.25	6	37.07	37.25	0	1,241	0.00%
2022/03/21	0	0.00	1	36.95	36.90	-1	1,247	-0.08%
2022/03/18	2	36.50	2	36.60	36.65	0	1,265	0.00%
2022/03/17	1	36.30	2	36.23	36.30	-1	1,283	-0.08%
2022/03/16	2	35.58	2	35.58	35.40	0	1,291	0.00%
2022/03/15	1	35.51	0	0.00	35.55	1	1,299	0.08%
2022/03/14	1	36.50	1	36.85	36.60	0	1,310	0.00%
2022/03/11	0	0.00	2	36.25	36.40	-2	1,326	-0.15%
2022/03/09	0	38.90	0	0.00	36.00	0	1,342	0.00%
2022/03/08	2	35.98	1	35.90	35.90	1	1,363	0.07%
2022/03/07	3	37.35	0	0.00	37.00	3	1,393	0.22%
2022/03/04	0	39.95	0	0.00	38.30	0	1,426	0.00%
2022/03/03	0	38.98	0	0.00	38.75	0	1,444	0.00%
2022/03/01	0	39.95	3	38.67	38.80	-3	1,465	-0.20%
2022/02/25	2	38.78	0	0.00	38.60	2	1,472	0.14%
2022/02/24	2	39.38	2	39.95	39.15	0	1,444	0.00%
2022/02/23	0	0.00	0	40.64	39.45	0	1,430	0.00%
2022/02/22	1	38.90	0	0.00	39.00	1	1,452	0.07%
2022/02/21	0	40.95	0	40.73	39.85	0	1,487	0.00%
2022/02/18	0	39.00	20	39.40	39.45	-20	1,520	-1.32%
2022/02/17	4	39.46	7	39.56	39.40	-3	1,677	-0.18%
2022/02/16	2	39.10	2	39.15	39.10	0	1,710	0.00%
2022/02/15	4	38.63	4	39.00	38.65	0	1,739	0.00%
2022/02/14	3	38.45	0	0.00	38.50	3	1,773	0.17%
2022/02/11	5	39.17	4	39.36	39.15	1	1,807	0.06%
2022/02/10	4	39.48	1	39.45	39.35	3	1,878	0.16%
2022/02/09	3	39.32	1	39.35	39.85	2	2,016	0.10%
2022/02/07	0	0.00	3	38.80	38.90	-3	2,351	-0.13%
2022/01/26	1	38.15	1	38.30	38.10	0	2,472	0.00%
2022/01/25	2	38.33	1	38.70	38.05	1	2,595	0.04%
2022/01/24	3	39.07	1	39.25	39.05	2	2,656	0.08%
2022/01/21	3	40.18	6	40.50	40.05	-3	2,665	-0.11%
2022/01/20	3	40.88	2	40.70	41.00	1	2,733	0.04%
2022/01/19	1	41.15	3	41.17	41.15	-2	2,764	-0.07%
2022/01/18	4	41.43	1	41.55	41.35	3	2,770	0.11%
2022/01/14	3	40.47	8	40.53	40.75	-5	2,767	-0.18%
2022/01/13	3	41.77	12	41.77	41.45	-9	2,764	-0.33%
2022/01/12	17	41.52	14	41.40	41.05	3	2,768	0.11%
2022/01/11	4	40.96	0	0.00	41.05	4	2,765	0.14%
2022/01/10	4	40.88	3	40.95	41.00	1	2,752	0.04%
2022/01/07	9	40.68	173	40.03	40.30	-164	2,749	-5.96%	大賣/鉅額交易
2022/01/06	1	40.80	14	41.29	41.70	-13	2,730	-0.48%
2022/01/05	6	41.72	3	42.30	41.45	3	2,729	0.11%
2022/01/04	16	42.40	11	42.20	42.10	5	2,722	0.18%
2022/01/03	12	42.50	9	42.74	42.75	3	2,715	0.11%
2021/12/30	0	0.00	6	42.43	42.25	-6	2,707	-0.22%
2021/12/29	10	42.18	0	0.00	42.25	10	2,703	0.37%
2021/12/28	8	42.00	2	42.38	42.25	6	2,719	0.22%
2021/12/27	0	0.00	6	42.17	42.00	-6	2,726	-0.22%
2021/12/24	3	41.15	0	0.00	41.10	3	2,744	0.11%
2021/12/23	0	0.00	6	41.17	41.30	-6	2,764	-0.22%
2021/12/22	2	40.65	3	40.77	40.65	-1	2,777	-0.04%
2021/12/21	1	40.45	0	0.00	40.40	1	2,792	0.04%
2021/12/20	4	39.95	7	39.84	40.50	-3	2,865	-0.10%
2021/12/17	36	41.35	12	41.18	40.75	24	2,897	0.83%
2021/12/16	68	42.92	65	42.52	43.25	3	2,799	0.11%
2021/12/15	0	0.00	1	41.95	42.00	-1	2,766	-0.04%
2021/12/14	6	41.42	1	41.70	41.70	5	2,767	0.18%
2021/12/13	1	42.30	7	42.22	42.30	-6	2,768	-0.22%
2021/12/10	6	41.86	0	0.00	41.95	6	2,762	0.22%
2021/12/09	7	42.32	13	41.90	41.80	-6	2,767	-0.22%
2021/12/08	5	42.25	18	42.26	42.30	-13	2,762	-0.47%
2021/12/07	6	42.33	1	42.50	42.20	5	2,746	0.18%
2021/12/06	8	42.00	6	42.13	42.35	2	2,758	0.07%
2021/12/03	3	41.88	2	42.20	41.85	1	2,774	0.04%
2021/12/02	2	41.83	1	41.75	41.50	1	2,789	0.04%
2021/12/01	5	42.30	9	42.32	42.35	-4	2,800	-0.14%
2021/11/30	7	41.99	11	41.98	41.75	-4	2,760	-0.14%
2021/11/29	20	39.60	1	39.05	40.35	19	2,757	0.69%
2021/11/26	0	40.64	11	40.31	40.30	-11	2,782	-0.39%
2021/11/25	1	41.50	1	42.15	41.30	0	2,779	0.00%
2021/11/24	3	41.20	3	41.52	41.75	0	2,783	0.00%
2021/11/22	10	41.25	0	0.00	41.50	10	2,798	0.36%
2021/11/19	0	41.13	0	0.00	41.05	0	2,826	0.00%
2021/11/18	5	41.79	5	41.37	41.35	0	2,846	0.00%
2021/11/17	12	42.28	2	42.28	42.25	10	2,826	0.35%
2021/11/16	16	41.87	11	42.75	42.90	5	2,803	0.18%
2021/11/15	40	41.28	16	41.14	41.75	24	2,670	0.90%
2021/11/12	1	40.65	13	40.73	40.65	-12	2,662	-0.45%
2021/11/11	3.1	40.53	0	0.00	40.35	3.1	2,664	0.12%
2021/11/10	4	40.50	3	40.75	40.75	1	2,672	0.04%
2021/11/09	22	40.29	7	40.28	40.35	15	2,684	0.56%
2021/11/08	14	41.13	0	0.00	40.85	14	2,645	0.53%
2021/11/05	19	44.48	5	44.56	44.50	14	2,557	0.55%
2021/11/04	3	45.92	12	45.92	46.20	-9	2,423	-0.37%
2021/11/03	9	44.60	8	44.26	44.15	1	2,327	0.04%
2021/11/02	5	43.38	6	43.93	43.50	-1	2,261	-0.04%
2021/11/01	10	42.69	4	42.39	43.15	6	2,186	0.27%
2021/10/29	6	41.53	3	41.50	41.55	3	2,180	0.14%
2021/10/28	28	41.20	7	41.64	41.50	21	2,180	0.96%
2021/10/27	5	40.57	1	39.80	41.00	4	2,142	0.19%
2021/10/21	1	39.10	1	39.40	39.00	0	2,565	0.00%
2021/10/20	0	0.00	1	39.40	39.35	-1	2,828	-0.04%
2021/10/19	1	39.10	0	0.00	39.10	1	3,096	0.03%
2021/10/07	0	0.00	1	37.85	38.40	-1	4,115	-0.02%
2021/10/05	1	35.85	3	36.60	37.45	-2	4,694	-0.04%
2021/10/04	15	37.11	8	36.78	36.50	7	4,840	0.14%
2021/10/01	16	37.98	2	37.60	37.50	14	4,887	0.29%
2021/09/30	4	40.08	0	0.00	39.90	4	4,885	0.08%
2021/09/29	10	40.39	8	40.59	40.45	2	4,998	0.04%
2021/09/28	4	41.64	1	42.20	41.60	3	5,083	0.06%
2021/09/27	10	42.36	10	42.53	41.80	0	5,109	0.00%
2021/09/24	6	42.72	8	42.53	43.05	-2	5,254	-0.04%
2021/09/23	4	40.76	4	40.94	41.15	0	5,214	0.00%
2021/09/22	7	40.39	6	40.45	40.10	1	5,241	0.02%
2021/09/17	4	41.80	0	0.00	41.80	4	5,249	0.08%
2021/09/16	2	41.53	4	41.48	41.40	-2	5,484	-0.04%
2021/09/15	3	41.00	3	41.02	40.75	0	5,620	0.00%
2021/09/14	1	41.10	0	0.00	41.00	1	5,696	0.02%
2021/09/13	2	41.58	1	41.70	41.70	1	5,719	0.02%
2021/09/10	0	0.00	4	41.55	41.90	-4	5,763	-0.07%
2021/09/09	2	42.10	29	41.66	41.95	-27	5,875	-0.46%
2021/09/08	8	40.99	8	41.49	40.40	0	5,972	0.00%
2021/09/07	8	40.88	6	41.34	41.30	2	5,972	0.03%
2021/09/06	4	42.49	19	42.59	41.90	-15	6,029	-0.25%
2021/09/02	26	42.40	2	42.30	41.70	24	6,053	0.40%
2021/09/01	20	42.31	5	42.02	42.45	15	6,129	0.24%
2021/08/31	4	40.46	8	40.91	41.20	-4	6,125	-0.07%
2021/08/30	4	40.81	1	40.85	40.75	3	6,137	0.05%
2021/08/27	7	40.44	7	40.46	40.25	0	6,143	0.00%
2021/08/26	0	0.00	3	40.27	40.80	-3	6,170	-0.05%
2021/08/25	10	39.74	6	40.12	40.30	4	6,308	0.06%
2021/08/24	2	38.78	2	38.93	38.60	0	6,336	0.00%
2021/08/23	2	38.75	2	38.83	38.90	0	6,325	0.00%
2021/08/20	1	37.95	12	38.29	38.05	-11	6,380	-0.17%
2021/08/19	6	38.62	2	39.05	38.00	4	6,386	0.06%
2021/08/18	4	38.25	21	38.80	39.55	-17	6,402	-0.27%
2021/08/17	9	38.37	2	39.13	37.70	7	6,455	0.11%
2021/08/16	6	39.48	14	39.44	39.40	-8	6,455	-0.12%
2021/08/13	7	40.69	5	41.30	40.30	2	6,432	0.03%
2021/08/12	2	43.05	1	42.90	42.80	1	6,399	0.02%
2021/08/11	8	42.95	48	42.61	42.85	-40	6,389	-0.63%
2021/08/10	6	43.52	6	43.33	42.75	0	6,381	0.00%
2021/08/09	7	43.91	6	44.16	43.45	1	6,452	0.02%
2021/08/06	17	44.23	21	44.24	44.50	-4	6,532	-0.06%
2021/08/05	1	44.85	1	44.65	44.85	0	6,522	0.00%
2021/08/04	37	45.54	8	45.78	45.45	29	6,538	0.44%
2021/08/03	8	45.38	7	45.52	45.60	1	6,530	0.02%
2021/08/02	12	45.80	6	46.04	45.60	6	6,565	0.09%
2021/07/30	7	47.05	8	47.60	46.50	-1	6,547	-0.02%
2021/07/29	12	45.67	11	46.14	47.00	1	6,456	0.02%
2021/07/28	79	44.64	23	44.62	45.60	56	6,410	0.87%
2021/07/27	27	47.02	5	46.89	46.45	22	6,348	0.35%
2021/07/26	15	48.25	28	48.55	48.80	-13	6,272	-0.21%
2021/07/23	7	47.05	45	47.73	47.80	-38	6,040	-0.63%
2021/07/22	31	46.41	34	46.67	45.80	-3	5,822	-0.05%
2021/07/21	32.5	45.87	21	46.21	46.00	11.5	5,609	0.21%
2021/07/20	23	44.67	24	44.95	45.50	-1	5,552	-0.02%
2021/07/19	15	44.20	20	44.68	45.05	-5	5,754	-0.09%
2021/07/16	6	43.90	19	43.97	43.60	-13	5,811	-0.22%
2021/07/15	6	43.03	8	43.48	44.15	-2	5,825	-0.03%
2021/07/14	62	43.88	39	43.98	42.60	23	5,840	0.39%
2021/07/13	84	45.44	108	45.69	44.90	-24	5,689	-0.42%	大賣/
2021/07/12	39	43.23	39	43.47	43.30	0	5,349	0.00%
2021/07/09	32	42.71	39	42.42	43.15	-7	5,193	-0.13%
2021/07/08	4	42.10	4	42.64	41.65	0	5,136	0.00%
2021/07/07	9	41.64	24	42.24	41.40	-15	5,185	-0.29%
2021/07/06	26	42.42	17	42.02	41.75	9	5,515	0.16%
2021/07/05	24	41.88	12	41.75	42.25	12	5,639	0.21%
2021/07/02	15	40.38	16	40.60	41.00	-1	5,644	-0.02%
2021/07/01	19	41.13	30	40.84	40.20	-11	5,924	-0.19%
2021/06/30	2	40.03	2	39.95	39.90	0	5,870	0.00%
2021/06/29	13	39.99	3	40.45	39.90	10	6,070	0.16%
2021/06/28	4	40.36	0	0.00	40.15	4	6,136	0.07%
2021/06/25	29	40.65	6	40.67	40.35	23	6,125	0.38%
2021/06/24	0	0.00	19	41.92	41.65	-19	5,904	-0.32%
2021/06/23	2	40.73	4	39.63	40.45	-2	5,781	-0.03%
2021/06/22	5	39.19	11	39.10	38.95	-6	5,746	-0.10%
2021/06/21	12	39.06	4	39.23	39.00	8	5,890	0.14%
2021/06/18	27	40.76	13	41.15	40.50	14	5,892	0.24%
2021/06/17	9	40.59	12	40.47	41.10	-3	5,842	-0.05%
2021/06/16	15	39.28	5	39.18	39.00	10	5,791	0.17%
2021/06/15	11	38.68	8	39.36	39.70	3	5,826	0.05%
2021/06/11	1	39.00	0	0.00	39.00	1	5,892	0.02%
2021/06/10	13	39.81	7	39.82	39.70	6	6,016	0.10%
2021/06/09	17	39.14	22	38.57	40.10	-5	6,009	-0.08%
2021/06/08	33	39.57	5	39.85	39.75	28	6,042	0.46%
2021/06/07	2	38.13	6	38.32	39.00	-4	6,098	-0.07%
2021/06/04	17	38.39	16	38.36	38.40	1	6,118	0.02%
2021/06/03	16	39.41	14	39.03	39.00	2	6,158	0.03%
2021/06/02	47	39.89	22	38.40	38.20	25	6,195	0.40%
2021/06/01	4	41.23	21	40.47	41.50	-17	6,242	-0.27%
2021/05/31	19	39.58	19	39.74	39.45	0	6,307	0.00%
2021/05/28	23	40.27	12	40.97	39.65	11	6,600	0.17%
2021/05/27	11	39.99	16	40.30	40.20	-5	7,151	-0.07%
2021/05/26	7	40.05	10	40.25	40.10	-3	7,198	-0.04%
2021/05/25	35	39.90	18	40.19	39.50	17	7,230	0.24%
2021/05/24	7	38.58	13	38.34	38.75	-6	7,165	-0.08%
2021/05/21	6	37.19	2	36.90	37.55	4	7,165	0.06%
2021/05/20	4	37.75	3	36.80	36.05	1	7,173	0.01%
2021/05/19	0	0.00	2	36.45	36.95	-2	7,199	-0.03%
2021/05/18	10	35.97	10	35.86	36.75	0	7,188	0.00%
2021/05/17	3	35.17	1	35.20	34.70	2	7,159	0.03%
2021/05/14	8	35.93	11	37.01	37.65	-3	7,051	-0.04%
2021/05/13	0	0.00	1	34.75	34.25	-1	6,897	-0.01%
2021/05/12	12	35.41	7	35.19	34.40	5	6,851	0.07%
2021/05/11	2	38.13	1	39.05	38.15	1	6,790	0.01%
2021/05/10	5	38.64	5	38.71	38.80	0	6,744	0.00%
2021/05/07	1	39.75	5	39.51	39.90	-4	6,700	-0.06%
2021/05/06	4	38.35	0	0.00	38.45	4	6,687	0.06%
2021/05/05	5	39.01	13	38.71	38.30	-8	6,679	-0.12%
2021/05/04	11	37.91	6	38.35	38.05	5	6,698	0.07%
2021/05/03	4	40.09	15	39.65	39.50	-11	6,644	-0.17%
2021/04/29	3	41.17	3	41.27	41.15	0	6,675	0.00%
2021/04/28	9	41.69	7	41.75	41.75	2	6,681	0.03%
2021/04/27	5	41.90	8	41.69	41.60	-3	6,649	-0.05%
2021/04/26	9.2	42.05	1	41.35	41.30	8.2	6,611	0.12%
2021/04/23	43	42.97	50	43.09	41.95	-7	6,460	-0.11%
2021/04/22	8	43.40	6	43.81	41.80	2	6,258	0.03%
2021/04/21	13	43.45	19	43.40	43.00	-6	6,157	-0.10%
2021/04/20	2	43.50	4	43.74	44.00	-2	6,132	-0.03%
2021/04/19	10	42.53	1	42.95	42.35	9	6,092	0.15%
2021/04/16	5	42.28	0	0.00	42.30	5	6,071	0.08%
2021/04/15	5	41.64	2	42.03	42.70	3	6,066	0.05%
2021/04/14	13	40.90	12	41.20	41.60	1	6,045	0.02%
2021/04/13	11	43.05	10	42.33	42.10	1	6,002	0.02%
2021/04/12	25	44.47	4.1	46.63	43.40	21	5,941	0.35%
2021/04/09	5	42.67	10.9	42.81	44.20	-5.9	5,925	-0.10%
2021/04/08	5	40.56	1	40.40	40.20	4	5,682	0.07%
2021/04/07	3.1	40.51	22	41.41	40.00	-18.9	5,587	-0.34%
2021/04/06	6	37.54	9.9	37.25	38.55	-3.9	5,310	-0.07%
2021/04/01	12	34.86	31	35.14	35.05	-19	5,160	-0.37%
2021/03/31	2	33.88	8	34.03	34.00	-6	4,949	-0.12%
2021/03/29	1.1	32.41	1	32.65	32.65	0.1	4,845	0.00%
2021/03/26	1	32.35	0	0.00	32.50	1	4,844	0.02%
2021/03/25	24.2	32.99	7	33.09	32.50	17.2	4,840	0.36%
2021/03/24	20	33.61	24	33.73	33.45	-4	4,898	-0.08%
2021/03/23	12.2	32.95	5	33.35	33.05	7.2	4,769	0.15%
2021/03/22	7.1	33.25	1	33.60	33.15	6.1	4,728	0.13%
2021/03/19	11	32.98	0	0.00	32.95	11	4,703	0.23%
2021/03/18	0	0.00	2	32.83	32.55	-2	4,646	-0.04%
2021/03/17	9	32.56	1	34.10	32.50	8	4,626	0.17%
2021/03/16	15	33.00	19	32.97	33.80	-4	4,536	-0.09%
2021/03/15	10	31.87	9	31.97	31.75	1	4,670	0.02%
2021/03/12	15	31.90	8	32.51	31.70	7	4,721	0.15%
2021/03/11	6	32.13	1	33.01	32.00	5	4,613	0.11%
2021/03/10	14	32.12	11	32.01	32.20	3	4,560	0.07%
2021/03/09	10	31.81	8	32.02	32.30	2	4,593	0.04%
2021/03/08	9	31.57	6	32.05	31.40	3	4,579	0.07%
2021/03/05	17	32.62	4	33.30	31.80	13	4,544	0.29%
2021/03/04	6	32.20	10.1	32.51	32.30	-4.1	4,378	-0.09%
2021/03/03	8	31.69	8	31.77	32.35	0	4,301	0.00%
2021/03/02	12	31.75	45.5	32.04	32.20	-33.5	4,079	-0.82%
2021/02/26	15	28.78	22	29.17	29.60	-7	3,926	-0.18%
2021/02/25	14	28.97	10	29.03	29.15	4	3,942	0.10%
2021/02/24	13	28.74	13	28.67	28.40	0	3,902	0.00%
2021/02/23	0	0.00	5	28.67	28.75	-5	3,907	-0.13%
2021/02/22	4	28.21	0	0.00	28.40	4	3,944	0.10%
2021/02/19	7	28.24	14.6	28.34	28.55	-7.6	3,973	-0.19%
2021/02/18	6	27.70	20	27.76	27.85	-14	4,024	-0.35%
2021/02/03	7	26.62	3	26.83	26.50	4	5,022	0.08%
2021/02/02	0	0.00	3	26.53	26.50	-3	5,035	-0.06%
2021/02/01	8	25.99	4	26.15	26.05	4	5,035	0.08%
2021/01/29	11	27.05	11	27.01	26.65	0	5,013	0.00%
2021/01/28	0	0.00	1	27.45	27.45	-1	4,992	-0.02%
2021/01/27	8	27.98	3	28.00	27.80	5	4,980	0.10%
2021/01/26	3	27.90	5	28.12	27.70	-2	4,961	-0.04%
2021/01/25	0	0.00	2.3	27.49	27.55	-2.3	4,911	-0.05%
2021/01/22	7	27.69	1	27.65	27.50	6	4,901	0.12%
2021/01/21	3	27.83	4	28.65	28.80	-1	4,811	-0.02%
2021/01/20	2.2	28.12	5	27.84	27.30	-2.8	4,763	-0.06%
2021/01/19	6.3	28.64	6	28.97	28.35	0.3	4,729	0.01%
2021/01/18	10	28.19	5	28.31	28.40	5	4,703	0.11%
2021/01/15	14	28.72	9	29.41	28.85	5	4,660	0.11%
2021/01/14	3	29.32	31	29.10	29.10	-28	4,542	-0.62%
2021/01/13	4	28.84	1	29.00	28.70	3	4,492	0.07%
2021/01/12	9	28.73	3	28.52	28.35	6	4,457	0.13%
2021/01/11	10	28.36	40	28.68	29.20	-30	4,415	-0.68%
2021/01/08	6	28.06	2	28.15	27.75	4	4,369	0.09%
2021/01/06	5	28.84	8	29.20	28.70	-3	4,289	-0.07%
2021/01/05	16	28.97	5	29.00	28.90	11	4,220	0.26%
2021/01/04	46	29.69	56	29.64	29.30	-10	4,161	-0.24%
2020/12/31	0	0.00	6	27.80	27.65	-6	3,793	-0.16%
2020/12/30	13	28.09	0	0.00	27.65	13	3,772	0.34%
2020/12/29	8	27.65	5	27.75	27.75	3	3,767	0.08%
2020/12/28	2	27.30	2	27.35	27.40	0	3,734	0.00%
2020/12/25	5	27.19	7	27.27	27.25	-2	3,713	-0.05%
2020/12/24	2	27.00	7	27.01	27.05	-5	3,707	-0.13%
2020/12/23	11	26.62	5	26.72	26.65	6	3,697	0.16%
2020/12/22	9	26.69	9	27.20	26.55	0	3,693	0.00%
2020/12/21	1	26.85	2	26.65	26.90	-1	3,686	-0.03%
2020/12/18	3	27.82	24	27.99	27.20	-21	3,667	-0.57%
2020/12/17	24	27.68	5	27.19	27.90	19	3,560	0.53%
2020/12/16	0	0.00	1	27.30	26.90	-1	3,503	-0.03%
2020/12/15	9	27.16	10	27.55	26.95	-1	3,483	-0.03%
2020/12/14	7	27.17	14	27.13	27.20	-7	3,433	-0.20%
2020/12/11	9	26.89	5	26.81	27.15	4	3,416	0.12%
2020/12/10	13	27.42	8	27.58	27.25	5	3,366	0.15%
2020/12/09	17	28.53	17	28.98	28.45	0	3,307	0.00%
2020/12/08	10	27.45	79	27.50	27.90	-69	3,033	-2.27%
2020/12/07	21	26.78	6	26.96	26.70	15	2,944	0.51%
2020/12/04	61	26.50	9	26.66	26.75	52	2,903	1.79%
2020/12/03	11	27.10	44	27.23	26.85	-33	2,872	-1.15%
2020/12/02	35	26.46	6	26.98	26.85	29	2,806	1.03%
2020/12/01	34	26.63	19	26.47	26.50	15	2,768	0.54%
2020/11/30	5	26.80	0	0.00	26.70	5	2,729	0.18%
2020/11/27	11	26.86	2	26.95	26.75	9	2,678	0.34%
2020/11/26	9	26.68	4	26.70	26.60	5	2,625	0.19%
2020/11/25	19	28.30	47	28.09	27.10	-28	2,530	-1.11%
2020/11/24	20	26.08	4	26.00	26.05	16	2,057	0.78%
2020/11/23	3	25.73	1	25.75	25.70	2	1,977	0.10%
2020/11/20	9	25.92	3	25.95	25.90	6	1,946	0.31%
2020/11/19	12	25.91	10	25.78	25.70	2	1,923	0.10%
2020/11/18	12	25.64	14	25.69	25.55	-2	1,863	-0.11%
2020/11/17	9	26.01	7	26.19	25.95	2	1,811	0.11%
2020/11/16	20	26.20	35	26.14	26.65	-15	1,745	-0.86%
2020/11/13	26	25.90	34	26.15	26.45	-8	1,633	-0.49%
2020/11/12	49	26.17	111.2	26.22	26.05	-62.2	1,480	-4.20%	大賣/
2020/11/11	16	24.29	36	24.31	24.55	-20	1,023	-1.95%
2020/10/30	10	21.50	0	0.00	21.65	10	798	1.25%
2020/10/29	3	22.00	0	0.00	22.35	3	777	0.39%
2020/10/26	30	22.68	0	0.00	22.70	30	771	3.89%
2020/10/22	50	22.66	0	0.00	22.60	50	780	6.41%
2020/10/21	20	22.65	0	0.00	22.70	20	822	2.43%
2020/10/20	34	22.99	0	0.00	22.80	34	857	3.97%
2020/09/28	0	0.00	1	21.50	21.65	-1	1,216	-0.08%
2020/09/25	2	20.60	0	0.00	20.45	2	1,227	0.16%
2020/09/03	0	0.00	1	23.30	23.20	-1	1,489	-0.07%
2020/08/20	1	22.50	0	0.00	21.95	1	1,540	0.06%
2020/08/18	0	0.00	2	23.80	23.80	-2	1,503	-0.13%
2020/08/17	2	24.30	0	0.00	23.85	2	1,520	0.13%
2020/08/13	1	22.90	0	0.00	22.95	1	1,472	0.07%
2020/07/28	2	21.95	4	21.90	21.75	-2	1,845	-0.11%
2020/07/24	4	24.00	0.1	23.70	23.85	4	1,820	0.22%
2020/07/20	1.2	23.75	0	0.00	23.45	1.2	1,770	0.07%
2020/07/17	4	25.34	1	23.80	23.85	3	1,764	0.17%
2020/07/16	2	24.40	5	24.48	25.00	-3	1,703	-0.18%
2020/07/15	1	23.95	6	23.95	23.85	-5	1,625	-0.31%
2020/07/14	1	23.65	0	0.00	23.65	1	1,604	0.06%
2020/07/10	0	0.00	10	23.75	23.50	-10	1,553	-0.64%
2020/07/09	2	23.95	12	23.81	23.90	-10	1,503	-0.67%
2020/07/07	4	22.85	0	0.00	22.80	4	1,424	0.28%
2020/07/03	2	22.25	0	0.00	22.30	2	1,413	0.14%
2020/07/02	0	0.00	5	21.98	22.10	-5	1,409	-0.35%
2020/07/01	0	0.00	3	22.57	22.40	-3	1,385	-0.22%
2020/06/23	0	0.00	1	21.55	21.55	-1	1,292	-0.08%
2020/06/22	0	0.00	1	21.80	21.60	-1	1,288	-0.08%
2020/06/17	0	0.00	20	21.65	21.65	-20	1,262	-1.58%
2020/06/11	0.1	20.00	1	20.70	20.00	-1	1,213	-0.08%
2020/06/09	20	21.80	3	21.53	21.35	17	1,207	1.41%
2020/06/08	0	0.00	5	20.80	20.85	-5	1,143	-0.44%
2020/06/05	0	0.00	1	20.65	20.60	-1	1,149	-0.09%
2020/06/04	0	0.00	2	20.55	20.55	-2	1,185	-0.17%
2020/06/03	1	20.60	0	0.00	20.55	1	1,206	0.08%
2020/06/01	0	20.35	0	0.00	20.45	0	1,230	0.00%
2020/05/29	0.4	20.10	0	0.00	20.10	0.4	1,245	0.03%
2020/05/26	3	20.07	0	0.00	20.05	3	1,290	0.23%
2020/05/15	2	20.53	0	0.00	20.15	2	1,380	0.14%
2020/05/14	1	20.60	1	20.60	20.60	0	1,369	0.00%
2020/05/11	1	21.00	22	20.95	21.00	-21	1,222	-1.72%
2020/04/28	0	0.00	2	19.40	19.40	-2	1,268	-0.16%
2020/04/23	1	18.95	0	0.00	19.05	1	1,316	0.08%
2020/04/22	0	0.00	1	18.60	18.85	-1	1,312	-0.08%
2020/04/21	1	18.50	1	18.40	18.30	0	1,314	0.00%
2020/04/16	0	0.00	1	19.10	18.90	-1	1,353	-0.07%
2020/04/15	2	18.85	0	0.00	18.90	2	1,351	0.15%
2020/04/14	0	0.00	2	18.60	18.60	-2	1,352	-0.15%
2020/04/10	0	0.00	4	18.33	18.45	-4	1,365	-0.29%
2020/03/27	4	17.18	0	0.00	16.80	4	1,403	0.29%
2020/03/26	1	16.80	0	0.00	17.05	1	1,396	0.07%
2020/03/19	4	14.94	4	15.05	14.60	0	1,442	0.00%
2020/03/18	2	16.10	0	0.00	16.10	2	1,411	0.14%
2020/03/17	2	16.63	0	0.00	16.50	2	1,409	0.14%
2020/03/16	0	0.00	8	17.00	17.00	-8	1,401	-0.57%
2020/03/12	1	18.50	0	0.00	18.45	1	1,368	0.07%
2020/03/10	0	0.00	1	19.05	19.80	-1	1,519	-0.07%
2020/03/09	0	20.20	0	0.00	19.65	0	1,506	0.00%
2020/03/02	2	19.93	0	0.00	20.00	2	1,525	0.13%
2020/02/25	1	20.60	0	0.00	20.55	1	1,533	0.07%
2020/02/24	0	20.90	1	20.85	20.80	-1	1,535	-0.06%
2020/02/21	2	21.23	7	21.36	20.95	-5	1,539	-0.32%
2020/02/18	3	20.17	2	20.60	20.60	1	1,490	0.07%
2020/02/17	0	20.50	0	0.00	20.25	0	1,512	0.00%
2020/02/13	0	0.00	1	20.50	20.50	-1	1,721	-0.06%
2020/02/11	2	20.20	0	0.00	20.15	2	1,832	0.11%
2020/02/10	3	20.05	1	20.00	20.15	2	1,832	0.11%
2020/02/07	11	20.62	0	0.00	20.55	11	1,837	0.60%
2020/02/06	7	20.56	0	0.00	21.30	7	1,816	0.39%
2020/02/05	11	20.64	29	20.84	21.15	-18	1,739	-1.03%
2020/02/04	10	21.05	0	0.00	21.30	10	1,689	0.59%
2020/01/30	5	22.19	1	22.50	21.35	4	1,783	0.22%
2020/01/20	5	23.67	0	0.00	23.70	5	1,796	0.28%
2020/01/17	0	0.00	3	23.65	23.40	-3	1,880	-0.16%
2020/01/16	1	23.30	0	0.00	23.25	1	1,946	0.05%
2020/01/15	10	23.36	12	23.40	23.20	-2	2,019	-0.10%
2020/01/14	1	23.40	1	23.50	23.30	0	2,008	0.00%
2020/01/10	0	0.00	10	22.60	22.80	-10	1,960	-0.51%
2020/01/07	6	21.95	0	0.00	21.90	6	1,937	0.31%
2020/01/06	7	22.55	0	0.00	22.50	7	1,918	0.36%
2019/12/30	10	22.75	0	0.00	22.65	10	1,856	0.54%
2019/12/24	20	22.60	0	0.00	22.50	20	1,841	1.09%
2019/12/18	0	0.00	90	23.31	23.20	-90	1,820	-4.94%
2019/12/17	0	0.00	2	23.48	23.70	-2	1,799	-0.11%
2019/12/13	1	23.20	0	0.00	22.90	1	1,763	0.06%
2019/12/12	0	0.00	10	23.20	23.10	-10	1,754	-0.57%
2019/12/11	1	22.70	1	22.95	22.80	0	1,728	0.00%
2019/12/09	5	23.10	0	0.00	22.85	5	1,719	0.29%
2019/12/06	0	0.00	10	23.05	22.95	-10	1,710	-0.58%
2019/12/05	111	24.03	12	23.73	23.50	99	1,683	5.88%	大買/
2019/12/04	0	0.00	3	23.20	23.30	-3	1,548	-0.19%
2019/12/02	0	0.00	3	22.15	22.20	-3	1,500	-0.20%
2019/11/29	3	22.75	0	0.00	22.55	3	1,494	0.20%
2019/11/28	2	23.45	2	23.25	23.00	0	1,488	0.00%
2019/11/27	0	0.00	4	22.86	23.10	-4	1,441	-0.28%
2019/11/26	3	22.63	0	0.00	22.60	3	1,456	0.21%
2019/11/25	4	22.15	1	22.00	22.00	3	1,443	0.21%
2019/11/22	2	22.35	2	22.10	22.00	0	1,455	0.00%
2019/11/20	4	22.48	2	22.40	22.40	2	1,472	0.14%
2019/11/15	5	23.43	1	23.50	23.35	4	1,422	0.28%
2019/11/14	2	23.15	4	22.91	23.20	-2	1,399	-0.14%
2019/11/12	28	23.53	13	23.68	23.15	15	1,293	1.16%
2019/11/11	3	23.00	2	22.90	22.70	1	1,120	0.09%
2019/11/01	8	22.20	9	22.20	22.20	-1	920	-0.11%
2019/10/31	4	22.19	2	22.45	22.45	2	907	0.22%
2019/10/28	1	22.70	3	22.30	22.55	-2	719	-0.28%
2019/10/25	2	23.15	3	22.13	22.00	-1	669	-0.15%
2019/10/24	4	21.64	3	21.93	22.35	1	564	0.18%
2019/10/23	0	0.00	15	20.96	21.00	-15	472	-3.18%
2019/10/21	0	0.00	2	19.90	19.85	-2	408	-0.49%
2019/10/07	0	0.00	1.1	19.84	19.75	-1.1	411	-0.26%
2019/10/03	4	19.45	0	0.00	19.55	4	414	0.97%
2019/09/27	1	19.75	0	0.00	19.65	1	412	0.24%
2019/09/24	0	0.00	5	20.55	20.30	-5	407	-1.23%
2019/09/23	0	0.00	3	20.35	20.25	-3	402	-0.75%
2019/09/18	1	20.20	0	0.00	20.30	1	381	0.26%
2019/09/17	15	20.22	0	0.00	20.20	15	376	3.99%
2019/09/12	0	0.00	1	20.25	20.30	-1	370	-0.27%
2019/09/11	1	20.15	0	0.00	20.15	1	365	0.27%
2019/09/10	0	0.00	1	20.50	20.30	-1	362	-0.28%
2019/09/09	1	20.60	0	0.00	20.35	1	358	0.28%
2019/09/06	1	20.70	5	20.90	20.65	-4	348	-1.15%
2019/09/03	2	20.00	0	0.00	20.00	2	316	0.63%
2019/09/02	0.2	20.10	2	20.10	20.10	-1.8	312	-0.58%
2019/08/29	2	20.40	0	0.00	20.50	2	293	0.68%
2019/08/28	0	0.00	1	20.15	20.15	-1	252	-0.40%
2019/08/27	3	19.97	3	20.00	20.35	0	238	0.00%
2019/08/26	0	0.00	2	19.80	19.80	-2	216	-0.93%
2019/08/23	0	0.00	6	19.83	19.90	-6	210	-2.85%
2019/08/20	0	18.95	0	0.00	19.00	0	165	0.00%
2019/08/15	2	18.80	0	0.00	18.85	2	161	1.23%
2019/08/02	0.1	19.00	3	18.90	19.00	-2.9	178	-1.62%
2019/07/29	0	0.00	1	19.35	19.40	-1	194	-0.51%
2019/07/24	1	20.35	0	0.00	20.25	1	201	0.50%
2019/07/16	0	20.25	0	0.00	20.25	0	209	0.02%
2019/07/01	0	0.00	2	19.80	19.80	-2	295	-0.68%
2019/06/17	2	19.25	0	0.00	19.25	2	327	0.61%
2019/06/14	1	19.30	0	0.00	19.25	1	330	0.30%
2019/06/10	1	19.00	0	0.00	19.05	1	341	0.29%
2019/06/06	5	19.00	0	0.00	18.90	5	343	1.46%
2019/06/05	5	19.00	0	0.00	19.00	5	347	1.44%
2019/06/03	1	19.00	0	0.00	19.00	1	350	0.29%
2019/05/10	0	0.00	2	19.70	19.30	-2	413	-0.48%
2019/05/09	0	0.00	4	19.68	19.60	-4	407	-0.98%
2019/04/29	1	20.35	1	20.45	20.15	0	373	0.00%
2019/04/24	4	20.50	0	0.00	20.35	4	346	1.15%
2019/04/23	1	20.50	0	0.00	20.45	1	346	0.29%
2019/04/12	3	20.70	0	0.00	20.35	3	318	0.94%
2019/04/10	2	20.95	0	0.00	20.90	2	305	0.65%
2019/04/09	2	21.60	2	21.80	21.30	0	298	0.00%
2019/04/08	0	0.00	5	21.80	21.80	-5	262	-1.91%
2019/04/02	0	0.00	10	20.60	20.75	-10	251	-3.97%
2019/03/29	10	20.35	0	0.00	20.35	10	240	4.15%
2019/03/27	0	0.00	0.1	20.30	20.35	-0.1	241	-0.05%
2019/03/22	10	20.75	0.5	20.60	20.65	9.5	239	3.96%
2019/03/21	0	0.00	11	20.47	20.65	-11	237	-4.63%
2019/03/19	0	0.00	5	20.22	20.25	-5	247	-2.02%
2019/03/11	0	0.00	1	20.05	20.20	-1	253	-0.39%
2019/02/25	0	0.00	2	19.95	20.15	-2	231	-0.86%
2019/02/22	0	0.00	1	19.70	19.75	-1	221	-0.45%
2019/02/15	0	0.00	1	19.20	19.15	-1	207	-0.48%
2019/02/14	0	0.00	5	19.36	19.15	-5	204	-2.44%
2019/02/12	1	18.50	0	0.00	18.50	1	185	0.54%
2019/01/04	0.1	17.70	0	0.00	17.70	0.1	275	0.04%
2019/01/03	2	17.80	0	0.00	17.70	2	286	0.70%
2018/12/24	2	18.00	0	0.00	18.05	2	345	0.58%
2018/12/19	2	18.35	0	0.00	18.25	2	365	0.55%
2018/12/18	1	18.45	0	0.00	18.40	1	364	0.27%
2018/12/13	1	18.95	0	0.00	18.80	1	372	0.27%
2018/11/27	0	18.15	0	0.00	18.20	0	362	0.01%
2018/10/30	0.2	16.85	0	0.00	16.85	0.2	526	0.04%
2018/10/02	2	19.20	0	0.00	19.20	2	551	0.36%
2018/10/01	0	0.00	2	19.50	19.50	-2	553	-0.36%
2018/09/20	2	19.30	0	0.00	18.90	2	545	0.37%
2018/07/30	1	20.30	16	20.23	20.10	-15	607	-2.47%
2018/07/26	5	21.05	12	21.12	21.05	-7	591	-1.18%
2018/07/16	0	0.00	5	20.85	20.75	-5	552	-0.90%
2018/07/10	0	0.00	1	20.65	20.60	-1	576	-0.17%
2018/06/29	3	20.57	0	0.00	20.80	3	518	0.58%
2018/06/28	3	20.50	0	0.00	20.70	3	517	0.58%
2018/06/12	0	0.00	0.2	21.90	21.95	-0.2	513	-0.03%
2018/06/08	0	0.00	1	22.15	21.85	-1	501	-0.20%
2018/06/07	0	0.00	1	21.90	22.50	-1	481	-0.21%
2018/05/14	0	0.00	2	20.55	20.65	-2	553	-0.36%
2018/05/02	0	0.00	10.1	19.74	19.50	-10.1	552	-1.83%
2018/04/27	2	19.95	0	0.00	19.90	2	549	0.36%
2018/04/26	0	0.00	2	20.05	19.95	-2	552	-0.36%
2018/04/18	2	20.70	0	0.00	20.65	2	549	0.36%
2018/03/16	10	21.05	0	0.00	21.15	10	663	1.51%
2018/03/13	9	21.04	0	0.00	21.10	9	677	1.33%
2018/03/12	1	21.15	0	0.00	21.15	1	676	0.15%
2018/03/07	1	20.40	0	0.00	20.35	1	636	0.16%
2018/02/26	0	0.00	17	20.20	20.20	-17	638	-2.66%
2018/02/21	2	19.20	0	0.00	19.15	2	637	0.31%
2018/02/12	5	19.00	0	0.00	18.90	5	631	0.79%
2018/02/09	30	18.85	30	19.08	18.85	0	631	0.00%
2018/02/02	3	20.75	0	0.00	20.80	3	599	0.50%
2018/02/01	5	20.79	0	0.00	20.75	5	620	0.81%
2018/01/31	2	20.80	0	0.00	20.90	2	635	0.31%