尖點 (8021)-大昌-新店券商分點個股進出

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
30.20
漲跌
▲0.20
漲幅
+0.67%
成交量
250張
產業
上市其他電子類股
289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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/17	28	30.15	0	0.00	30.25	28	506	5.53%
2024/05/16	4	30.38	0	0.00	30.30	4	509	0.79%
2024/05/15	0	0.00	2	30.20	30.15	-2	518	-0.39%
2024/05/14	64	30.27	0	0.00	30.10	64	519	12.32%
2024/05/13	25	30.69	1	30.75	30.55	24	517	4.64%
2024/05/10	32	30.30	0	0.00	30.70	32	512	6.25%
2024/05/09	0	0.00	1	30.60	30.50	-1	509	-0.20%
2024/05/08	5	30.35	2	30.20	30.65	3	503	0.60%
2024/05/07	3	30.08	0	0.00	30.05	3	495	0.61%
2024/05/06	1	30.00	0	0.00	30.05	1	491	0.20%
2024/05/03	0	0.00	2	29.70	29.80	-2	489	-0.41%
2024/05/02	4	29.53	0	0.00	29.55	4	488	0.82%
2024/04/24	0	0.00	2	29.65	29.80	-2	532	-0.38%
2024/04/19	4	28.95	0	0.00	29.25	4	802	0.50%
2024/04/17	1	30.10	0	0.00	30.05	1	789	0.13%
2024/04/16	0	0.00	15	29.40	29.65	-15	781	-1.92%
2024/04/12	9	30.88	0	0.00	30.60	9	770	1.17%
2024/04/10	0	0.00	12.3	30.43	30.65	-12.3	736	-1.67%
2024/04/09	0	0.00	1	29.45	29.60	-1	683	-0.15%
2024/04/08	0	0.00	2	29.25	29.40	-2	675	-0.30%
2024/04/01	3	28.87	1	29.10	29.15	2	664	0.30%
2024/03/29	1	28.55	0	0.00	28.60	1	659	0.15%
2024/03/28	5	28.80	0	0.00	28.70	5	658	0.76%
2024/03/27	10	28.80	0	0.00	28.85	10	657	1.52%
2024/03/22	0	0.00	1	28.65	28.80	-1	644	-0.16%
2024/03/18	1	27.55	0	0.00	27.50	1	636	0.16%
2024/03/15	0	0.00	1	27.80	27.60	-1	634	-0.16%
2024/03/11	0	28.90	0	0.00	28.15	0	627	0.00%
2024/03/07	3	28.63	0	0.00	28.40	3	628	0.48%
2024/03/06	0	28.65	0	0.00	28.95	0	628	0.00%
2024/03/05	1	28.30	0	0.00	28.40	1	625	0.16%
2024/03/01	2	28.80	1	29.15	28.70	1	615	0.16%
2024/02/29	0	28.97	0	0.00	28.95	0	612	0.00%
2024/02/26	0	0.00	1	29.45	29.40	-1	600	-0.17%
2024/02/23	38	30.22	1.2	30.20	29.40	36.8	596	6.17%
2024/02/22	1	29.55	4	29.46	29.40	-3	577	-0.52%
2024/02/21	0	29.00	0	0.00	29.15	0	568	0.00%
2024/02/19	1	29.25	1	29.15	29.10	0	572	0.00%
2024/02/16	0	0.00	1	29.05	29.00	-1	566	-0.18%
2024/01/19	0	0.00	1	27.75	27.85	-1	505	-0.20%
2024/01/18	3	27.92	1	28.00	28.25	2	495	0.40%
2024/01/17	4	29.00	53	28.32	28.40	-49	474	-10.33%
2024/01/16	0	0.00	2.1	29.17	29.50	-2.1	297	-0.72%
2024/01/15	2	27.05	1	26.95	26.85	1	190	0.52%
2024/01/10	0.2	27.05	0	0.00	26.90	0.2	193	0.10%
2024/01/04	1	28.10	1	27.90	27.80	0	189	0.00%
2023/12/27	11	27.95	1.4	28.02	28.00	9.6	188	5.08%
2023/12/26	1	27.65	0	0.00	27.70	1	186	0.54%
2023/12/14	0	0.00	5	28.55	28.45	-5	187	-2.67%
2023/12/05	0	0.00	2	28.23	28.15	-2	182	-1.09%
2023/12/01	3	27.72	1	27.40	28.00	2	172	1.16%
2023/11/16	0	0.00	1.1	26.87	27.00	-1.1	159	-0.70%
2023/11/15	1	26.75	0	27.00	26.85	1	160	0.60%
2023/11/13	1	27.00	41	26.51	26.50	-40	170	-23.39%
2023/11/10	1	26.50	0	0.00	26.50	1	175	0.57%
2023/11/09	0.4	26.90	0	0.00	26.70	0.4	177	0.23%
2023/10/31	1	26.80	1	26.60	26.55	0	316	0.00%
2023/10/30	1	26.95	1	26.85	26.70	0	375	0.00%
2023/10/13	6	27.51	1	27.35	27.25	5	768	0.65%
2023/10/11	2	27.15	1	26.90	26.90	1	947	0.11%
2023/09/28	5	27.05	0	0.00	27.10	5	1,019	0.49%
2023/09/07	10	28.50	0	0.00	28.00	10	1,069	0.93%
2023/09/06	1	28.30	0	0.00	28.35	1	1,097	0.09%
2023/09/04	0	0.00	1	28.25	28.25	-1	1,117	-0.09%
2023/08/31	3	27.80	0	0.00	27.95	3	1,138	0.26%
2023/08/18	1	27.00	0.1	27.20	27.05	0.9	1,255	0.07%
2023/08/11	0	0.00	8	27.16	27.10	-8	1,238	-0.65%
2023/08/10	4.3	27.96	0	0.00	27.45	4.3	1,225	0.35%
2023/08/08	2	29.35	0	0.00	29.30	2	1,187	0.17%
2023/08/07	20.3	29.80	12.5	29.96	29.55	7.8	1,180	0.66%
2023/08/04	2	31.18	1	31.40	31.25	1	1,141	0.09%
2023/08/02	4	34.25	5	34.04	33.85	-1	1,120	-0.09%
2023/08/01	5	34.16	0	0.00	34.25	5	1,076	0.46%
2023/07/31	11	33.70	1	33.70	33.75	10	1,036	0.97%
2023/07/28	2	33.65	1	33.85	33.80	1	1,011	0.10%
2023/07/27	0	0.00	1	33.55	33.45	-1	991	-0.10%
2023/07/26	3	33.95	17	33.98	33.65	-14	964	-1.45%
2023/07/25	0	0.00	2	34.50	34.70	-2	946	-0.21%
2023/07/24	1	33.80	1	33.75	33.65	0	920	0.00%
2023/07/21	3	34.63	1	34.85	34.60	2	895	0.22%
2023/07/20	2	34.98	7.5	34.35	34.75	-5.5	843	-0.65%
2023/07/19	4	33.84	1	33.70	33.15	3	764	0.39%
2023/07/18	23	34.46	12	34.13	34.00	11	746	1.47%
2023/07/17	13	34.82	5	33.76	34.80	8	702	1.14%
2023/07/14	10.7	33.12	16	33.77	33.95	-5.3	625	-0.84%
2023/07/13	15	31.71	2	31.65	31.85	13	525	2.47%
2023/07/11	1	30.60	0	0.00	30.40	1	470	0.21%
2023/07/10	1	30.45	1	30.25	30.25	0	468	0.00%
2023/07/04	1	30.40	0	0.00	30.30	1	457	0.22%
2023/07/03	1	30.45	1	30.45	30.40	0	454	0.00%
2023/06/29	1	30.40	1	30.35	30.20	0	452	0.00%
2023/06/28	2	30.25	0	0.00	30.25	2	452	0.44%
2023/06/27	47	30.36	1	30.25	30.25	46	451	10.19%
2023/06/26	20	30.43	0	0.00	30.35	20	451	4.43%
2023/06/21	10	31.00	1	30.90	30.80	9	450	2.00%
2023/06/20	11	30.85	0	0.00	30.85	11	451	2.44%
2023/06/16	27	31.02	0	0.00	31.00	27	445	6.06%
2023/06/15	9	31.53	0	0.00	31.35	9	434	2.07%
2023/06/14	54	31.77	0	0.00	31.70	54	427	12.63%
2023/06/13	20	31.90	0	0.00	31.80	20	426	4.69%
2023/06/12	11	31.15	1	31.45	32.05	10	415	2.40%
2023/06/08	20	31.23	0	0.00	31.00	20	377	5.29%
2023/06/05	0	0.00	6	32.45	31.90	-6	352	-1.70%
2023/06/02	0	0.00	12	31.83	32.50	-12	332	-3.61%
2023/06/01	2	31.23	0	0.00	30.60	2	291	0.69%
2023/05/31	1	29.95	3	30.32	30.40	-2	262	-0.76%
2023/05/30	1	29.90	0	0.00	29.85	1	253	0.39%
2023/05/29	9	29.94	0	0.00	30.00	9	255	3.52%
2023/05/26	0	0.00	5	29.80	29.90	-5	258	-1.94%
2023/05/19	1	30.20	2	29.90	29.65	-1	291	-0.34%
2023/05/16	5	29.05	0	0.00	29.10	5	291	1.72%
2023/05/11	2	29.55	0	0.00	29.10	2	295	0.68%
2023/05/09	0	0.00	2	30.40	29.65	-2	294	-0.68%
2023/05/08	2	29.50	0	0.00	29.60	2	280	0.71%
2023/05/05	1	29.70	1	29.65	29.60	0	268	0.00%
2023/05/02	1	29.10	1	29.25	29.30	0	270	0.00%
2023/04/28	15	28.93	0	29.00	28.95	15	269	5.55%
2023/04/27	1	28.40	0	0.00	28.70	1	269	0.37%
2023/04/26	2	28.45	1	28.70	28.70	1	270	0.37%
2023/04/25	4	28.46	0	0.00	28.35	4	269	1.48%
2023/04/21	1	29.05	0	0.00	29.00	1	265	0.38%
2023/04/20	2	29.50	2	29.35	29.30	0	260	0.00%
2023/04/17	1	29.95	1	29.95	30.10	0	256	0.00%
2023/04/13	1	29.70	0	0.00	29.65	1	252	0.40%
2023/04/12	10	29.61	1	29.85	29.85	9	254	3.53%
2023/03/31	1	29.60	1	29.50	29.50	0	286	0.00%
2023/03/30	1	29.45	1	29.45	29.45	0	288	0.00%
2023/03/27	2	30.10	0	0.00	29.85	2	296	0.67%
2023/03/24	1	29.80	1	30.00	30.05	0	299	0.00%
2023/03/23	0	0.00	1	29.60	29.75	-1	297	-0.34%
2023/03/21	1	29.45	0	0.00	29.50	1	297	0.34%
2023/03/20	0	0.00	1	29.25	29.25	-1	297	-0.34%
2023/03/17	1	29.10	0	0.00	29.25	1	297	0.34%
2023/03/16	0	0.00	1	28.85	28.75	-1	296	-0.34%
2023/03/15	1	29.40	2	29.43	29.35	-1	294	-0.34%
2023/03/10	1	29.65	0	0.00	29.65	1	294	0.34%
2023/03/09	1	30.25	0	0.00	30.10	1	294	0.34%
2023/03/07	1	30.20	1	30.20	30.15	0	291	0.00%
2023/03/06	0	30.25	1	30.10	30.05	-1	289	-0.34%
2023/03/02	1	29.35	1	29.30	29.55	0	276	0.00%
2023/03/01	1	29.25	1	29.25	29.25	0	274	0.00%
2023/02/24	1	29.45	1	29.40	29.40	0	271	0.00%
2023/02/23	1	29.45	0	0.00	29.60	1	269	0.37%
2023/02/22	0	0.00	1	29.30	29.40	-1	269	-0.37%
2023/02/20	1	29.45	1	29.30	29.35	0	248	0.00%
2023/02/17	1	29.30	1	29.20	29.20	0	240	0.00%
2023/02/16	1	29.35	1	29.30	29.20	0	240	0.00%
2023/02/15	1	29.20	0	0.00	29.20	1	244	0.41%
2023/02/13	0	0.00	0	29.50	29.30	0	288	0.00%
2023/02/09	1	29.85	1	29.90	29.90	0	327	0.00%
2023/02/08	0	0.00	1	29.45	29.60	-1	358	-0.28%
2023/02/07	1	29.30	1	29.30	29.30	0	359	0.00%
2023/02/02	1	29.75	1	29.55	29.55	0	380	0.00%
2023/02/01	1	29.65	2	29.50	29.60	-1	418	-0.24%
2023/01/31	1	29.45	1	29.35	29.40	0	441	0.00%
2023/01/30	1	29.25	2	29.20	29.15	-1	492	-0.20%
2023/01/17	1	28.95	1	28.80	28.90	0	508	0.00%
2023/01/16	2	28.90	1	28.90	28.85	1	511	0.20%
2023/01/13	1	29.40	1	29.05	29.05	0	516	0.00%
2023/01/12	1	29.55	0	0.00	29.50	1	516	0.19%
2023/01/10	1	30.90	0.1	30.40	30.35	0.9	518	0.18%
2023/01/09	0	0.00	1	30.75	30.85	-1	519	-0.19%
2023/01/06	1	30.60	0	0.00	30.40	1	521	0.19%
2023/01/04	1	30.95	1	30.70	30.80	0	530	0.00%
2022/12/22	0	0.00	2	30.00	29.75	-2	507	-0.39%
2022/12/14	0	0.00	1	29.65	29.55	-1	512	-0.20%
2022/12/12	1	28.60	1	28.95	29.10	0	512	0.00%
2022/12/06	1	30.00	1	29.35	29.25	0	516	0.00%
2022/12/05	1	30.05	1	29.95	29.85	0	516	0.00%
2022/12/01	1	29.95	3	30.07	30.00	-2	520	-0.38%
2022/11/30	1	29.60	0	0.00	29.85	1	520	0.19%
2022/11/29	0	0.00	1	29.50	29.40	-1	518	-0.19%
2022/11/28	1	29.30	0	0.00	29.30	1	519	0.19%
2022/11/25	0	0.00	1	29.30	29.20	-1	520	-0.19%
2022/11/23	1	29.20	1	29.35	29.15	0	522	0.00%
2022/11/22	1	28.85	1	28.85	28.90	0	524	0.00%
2022/11/21	2	29.00	1	28.90	28.95	1	526	0.19%
2022/11/16	2	29.80	1	29.70	29.35	1	528	0.19%
2022/11/15	1	29.60	1	29.60	29.70	0	529	0.00%
2022/11/14	1	29.60	0	0.00	29.60	1	534	0.19%
2022/11/11	2	29.55	1	29.30	29.20	1	535	0.19%
2022/11/07	1	29.20	1	28.20	29.40	0	502	0.00%
2022/11/04	0	0.00	0.2	29.50	29.15	-0.2	486	-0.04%
2022/11/02	1	29.10	0.2	28.85	28.55	0.8	452	0.18%
2022/10/31	1	28.30	3	28.15	28.40	-2	446	-0.45%
2022/10/28	2	28.15	0	0.00	28.00	2	439	0.45%
2022/10/26	2	27.88	3.1	27.83	28.00	-1.1	382	-0.29%
2022/10/24	1	26.00	1	25.90	25.80	0	318	0.00%
2022/10/21	0	0.00	1	25.55	25.50	-1	321	-0.31%
2022/10/14	1	24.70	0	0.00	24.60	1	320	0.31%
2022/10/13	0	0.00	1	23.50	23.60	-1	330	-0.30%
2022/10/11	1	24.60	0	0.00	24.50	1	328	0.30%
2022/09/27	0	0.00	1	25.55	25.65	-1	364	-0.27%
2022/09/14	0	0.00	2	27.80	28.10	-2	385	-0.52%
2022/09/08	1	27.80	0	0.00	27.75	1	398	0.25%
2022/09/07	1	27.40	1	27.35	27.25	0	399	0.00%
2022/08/31	0	0.00	10	28.81	29.30	-10	398	-2.51%
2022/08/29	0	0.00	1	28.60	28.60	-1	400	-0.25%
2022/08/26	1	29.30	1	29.30	29.35	0	397	0.00%
2022/08/24	1	29.50	0	0.00	29.30	1	409	0.24%
2022/08/19	0	0.00	1	29.90	30.05	-1	404	-0.25%
2022/08/15	0	0.00	2	29.30	29.20	-2	375	-0.53%
2022/08/11	2	28.90	0	0.00	28.90	2	367	0.54%
2022/08/09	1	29.00	0	0.00	28.95	1	380	0.26%
2022/07/18	0	0.00	1	29.80	29.80	-1	429	-0.23%
2022/07/13	10	29.00	0	0.00	28.80	10	417	2.40%
2022/07/12	1	28.70	0	0.00	28.30	1	419	0.24%
2022/07/05	0	0.00	2	29.55	29.90	-2	428	-0.47%
2022/07/04	7	29.56	0	0.00	29.30	7	430	1.63%
2022/07/01	1	29.40	1	29.85	29.25	0	441	0.00%
2022/06/30	2	30.98	0	0.00	30.80	2	435	0.46%
2022/06/29	0	0.00	1	31.90	31.90	-1	430	-0.23%
2022/06/27	0	0.00	2	31.70	31.65	-2	438	-0.46%
2022/06/24	0	0.00	1	31.10	31.05	-1	442	-0.23%
2022/06/22	3	30.55	1	30.25	30.30	2	442	0.45%
2022/06/20	1	31.50	0	0.00	30.65	1	444	0.22%
2022/06/01	2	34.73	1	35.10	35.10	1	549	0.18%
2022/05/30	0	0.00	1	34.30	34.20	-1	550	-0.18%
2022/05/18	1	34.00	1	34.05	33.95	0	672	0.00%
2022/05/17	2	34.15	0	0.00	34.20	2	680	0.29%
2022/05/13	0	0.00	1	33.35	33.45	-1	676	-0.15%
2022/05/10	1	32.40	1	33.05	33.40	0	683	0.00%
2022/05/09	0	0.00	1	33.45	33.15	-1	689	-0.14%
2022/05/06	1	33.80	0	0.00	34.20	1	701	0.14%
2022/05/05	2	34.18	0	0.00	34.40	2	707	0.28%
2022/05/03	1	33.20	1	33.25	33.50	0	730	0.00%
2022/04/29	2	33.45	0	0.00	33.35	2	753	0.27%
2022/04/27	1	32.95	1	33.00	33.15	0	776	0.00%
2022/04/25	2	33.00	0	0.00	32.85	2	773	0.26%
2022/04/14	2	34.30	0	0.00	34.30	2	882	0.23%
2022/04/11	1	34.80	0	0.00	34.15	1	919	0.11%
2022/04/07	2	35.23	4	35.90	35.20	-2	950	-0.21%
2022/03/29	2	36.70	0	0.00	36.80	2	1,028	0.19%
2022/03/25	3	37.20	0	0.00	37.20	3	1,038	0.29%
2022/03/23	0	0.00	1	37.35	37.20	-1	1,180	-0.08%
2022/03/16	1	35.50	0	0.00	35.40	1	1,291	0.08%
2022/03/10	1	36.90	0	0.00	36.70	1	1,338	0.07%
2022/03/09	1	36.10	1	36.25	36.00	0	1,342	0.00%
2022/03/08	2	35.85	1	36.20	35.90	1	1,363	0.07%
2022/03/07	9	37.01	0	0.00	37.00	9	1,393	0.65%
2022/03/04	6	38.52	0	0.00	38.30	6	1,426	0.42%
2022/03/03	1	38.75	1	38.85	38.75	0	1,444	0.00%
2022/03/02	0	38.95	0	0.00	38.70	0	1,457	0.00%
2022/03/01	1	38.60	0	0.00	38.80	1	1,465	0.07%
2022/02/25	2	38.50	0	0.00	38.60	2	1,472	0.14%
2022/02/24	1	39.30	19	39.60	39.15	-18	1,444	-1.25%
2022/02/22	1	39.00	0	0.00	39.00	1	1,452	0.07%
2022/02/21	1	39.80	0	0.00	39.85	1	1,487	0.07%
2022/02/17	0	0.00	1	39.60	39.40	-1	1,677	-0.06%
2022/02/16	0	0.00	2	39.15	39.10	-2	1,710	-0.12%
2022/02/10	3	39.70	1	39.65	39.35	2	1,878	0.11%
2022/01/26	5	37.86	0	0.00	38.10	5	2,472	0.20%
2022/01/25	3	38.27	0	0.00	38.05	3	2,595	0.12%
2022/01/24	3	39.00	0	0.00	39.05	3	2,656	0.11%
2022/01/21	2	40.10	2	40.27	40.05	0	2,665	0.00%
2022/01/20	4	40.93	2	40.60	41.00	2	2,733	0.07%
2022/01/19	1	41.20	0	0.00	41.15	1	2,764	0.04%
2022/01/18	1	41.20	67	41.22	41.35	-66	2,770	-2.38%
2022/01/17	1	40.80	0	0.00	41.15	1	2,766	0.04%
2022/01/14	1	40.85	1	40.65	40.75	0	2,767	0.00%
2022/01/13	0	0.00	2	41.45	41.45	-2	2,764	-0.07%
2022/01/12	2	41.33	1	41.95	41.05	1	2,768	0.04%
2022/01/07	1	40.90	1	40.50	40.30	0	2,749	0.00%
2022/01/05	1	41.50	1	41.85	41.45	0	2,729	0.00%
2022/01/04	3	42.10	1	42.10	42.10	2	2,722	0.07%
2022/01/03	0	0.00	5	42.70	42.75	-5	2,715	-0.18%
2021/12/30	0	0.00	1	42.50	42.25	-1	2,707	-0.04%
2021/12/29	0	0.00	1	42.50	42.25	-1	2,703	-0.04%
2021/12/28	0	0.00	4	42.33	42.25	-4	2,719	-0.15%
2021/12/27	1	42.00	3	42.03	42.00	-2	2,726	-0.07%
2021/12/24	4	41.13	1	41.10	41.10	3	2,744	0.11%
2021/12/23	0	0.00	8	41.36	41.30	-8	2,764	-0.29%
2021/12/21	0	0.00	1	40.30	40.40	-1	2,792	-0.04%
2021/12/20	13	39.91	7	40.04	40.50	6	2,865	0.21%
2021/12/17	21	41.12	6	40.77	40.75	15	2,897	0.52%
2021/12/16	4	42.95	6	42.99	43.25	-2	2,799	-0.07%
2021/12/15	0	0.00	1	42.00	42.00	-1	2,766	-0.04%
2021/12/14	2	41.43	1	41.70	41.70	1	2,767	0.04%
2021/12/10	1	41.85	0	0.00	41.95	1	2,762	0.04%
2021/12/09	1	42.35	2	42.20	41.80	-1	2,767	-0.04%
2021/12/08	0	0.00	2	42.30	42.30	-2	2,762	-0.07%
2021/12/07	1	42.50	0	0.00	42.20	1	2,746	0.04%
2021/12/06	1	42.40	1	42.00	42.35	0	2,758	0.00%
2021/12/03	1	41.95	1	41.90	41.85	0	2,774	0.00%
2021/12/01	1	42.30	2	42.60	42.35	-1	2,800	-0.04%
2021/11/30	3	42.65	3	41.92	41.75	0	2,760	0.00%
2021/11/29	0	0.00	1	39.90	40.35	-1	2,757	-0.04%
2021/11/26	0	0.00	3	40.52	40.30	-3	2,782	-0.11%
2021/11/25	1	41.60	1	41.50	41.30	0	2,779	0.00%
2021/11/24	1	41.40	0	0.00	41.75	1	2,783	0.04%
2021/11/23	2	41.45	4	41.61	40.85	-2	2,789	-0.07%
2021/11/22	1	41.50	2	41.40	41.50	-1	2,798	-0.04%
2021/11/19	4	41.29	0	0.00	41.05	4	2,826	0.14%
2021/11/18	5	41.59	0	0.00	41.35	5	2,846	0.18%
2021/11/17	3	42.18	9	42.29	42.25	-6	2,826	-0.21%
2021/11/16	2	42.75	13	42.73	42.90	-11	2,803	-0.39%
2021/11/15	0	0.00	3	41.12	41.75	-3	2,670	-0.11%
2021/11/12	5	40.61	0	0.00	40.65	5	2,662	0.19%
2021/11/11	7	40.41	0	0.00	40.35	7	2,664	0.26%
2021/11/10	0	0.00	1	40.80	40.75	-1	2,672	-0.04%
2021/11/09	22	40.22	12	40.25	40.35	10	2,684	0.37%
2021/11/08	17	41.05	12	41.59	40.85	5	2,645	0.19%
2021/11/05	30	44.42	11	44.68	44.50	19	2,557	0.74%
2021/11/04	3	46.00	19	45.90	46.20	-16	2,423	-0.66%
2021/11/03	17	44.35	21	44.34	44.15	-4	2,327	-0.17%
2021/11/02	1	44.60	3	44.18	43.50	-2	2,261	-0.09%
2021/11/01	2	42.45	9	42.61	43.15	-7	2,186	-0.32%
2021/10/28	4	41.50	2	41.43	41.50	2	2,180	0.09%
2021/10/27	1	39.30	2	40.25	41.00	-1	2,142	-0.05%
2021/10/26	0	0.00	1	39.60	39.15	-1	2,220	-0.05%
2021/10/25	2	38.85	3	39.18	39.05	-1	2,293	-0.04%
2021/10/22	7	38.79	1	38.95	38.85	6	2,428	0.25%
2021/10/21	2	39.08	1	39.30	39.00	1	2,565	0.04%
2021/10/19	5	39.01	3	39.08	39.10	2	3,096	0.06%
2021/10/18	1	37.90	1	37.90	37.55	0	3,339	0.00%
2021/10/15	1	37.55	1	37.75	37.70	0	3,588	0.00%
2021/10/14	0	0.00	1	36.90	36.60	-1	3,700	-0.03%
2021/10/08	1	38.20	1	38.30	38.00	0	3,903	0.00%
2021/10/07	2	37.85	2	37.98	38.40	0	4,115	0.00%
2021/10/04	5	37.18	9	37.03	36.50	-4	4,840	-0.08%
2021/10/01	4	38.01	3	37.60	37.50	1	4,887	0.02%
2021/09/30	4	39.84	0	0.00	39.90	4	4,885	0.08%
2021/09/29	1	40.45	1	40.45	40.45	0	4,998	0.00%
2021/09/28	1	41.65	0	0.00	41.60	1	5,083	0.02%
2021/09/27	5	42.13	0	0.00	41.80	5	5,109	0.10%
2021/09/24	3	41.70	9	42.49	43.05	-6	5,254	-0.11%
2021/09/23	0	0.00	3	40.85	41.15	-3	5,214	-0.06%
2021/09/22	7	40.35	5	40.43	40.10	2	5,241	0.04%
2021/09/17	1	41.85	5	41.90	41.80	-4	5,249	-0.08%
2021/09/16	0	0.00	1	41.40	41.40	-1	5,484	-0.02%
2021/09/15	1	40.80	1	40.65	40.75	0	5,620	0.00%
2021/09/14	2	41.10	0	0.00	41.00	2	5,696	0.04%
2021/09/13	3	41.60	0	0.00	41.70	3	5,719	0.05%
2021/09/10	0	0.00	10	41.70	41.90	-10	5,763	-0.17%
2021/09/09	1	41.50	15	41.94	41.95	-14	5,875	-0.24%
2021/09/08	14	41.44	39	41.45	40.40	-25	5,972	-0.42%
2021/09/07	1	41.40	11	41.28	41.30	-10	5,972	-0.17%
2021/09/06	1	42.70	1	41.90	41.90	0	6,029	0.00%
2021/09/02	1	41.70	0	0.00	41.70	1	6,053	0.02%
2021/09/01	2	42.20	1	42.00	42.45	1	6,129	0.02%
2021/08/31	2	40.90	1	40.55	41.20	1	6,125	0.02%
2021/08/30	1	40.50	1	41.00	40.75	0	6,137	0.00%
2021/08/27	6	40.29	1	40.40	40.25	5	6,143	0.08%
2021/08/26	5	40.80	3	40.17	40.80	2	6,170	0.03%
2021/08/25	3	40.13	6	39.64	40.30	-3	6,308	-0.05%
2021/08/24	1	39.10	0	0.00	38.60	1	6,336	0.02%
2021/08/23	3	39.00	0	0.00	38.90	3	6,325	0.05%
2021/08/19	3	38.13	0	0.00	38.00	3	6,386	0.05%
2021/08/18	8	39.38	8	39.34	39.55	0	6,402	0.00%
2021/08/17	2	39.25	0	0.00	37.70	2	6,455	0.03%
2021/08/16	2	40.13	0	0.00	39.40	2	6,455	0.03%
2021/08/13	5	41.24	48	41.07	40.30	-43	6,432	-0.67%
2021/08/12	2	43.00	0	0.00	42.80	2	6,399	0.03%
2021/08/11	4	42.50	6	42.91	42.85	-2	6,389	-0.03%
2021/08/10	1	42.80	17	42.84	42.75	-16	6,381	-0.25%
2021/08/09	4	43.59	147	43.80	43.45	-143	6,452	-2.22%	大賣/鉅額交易
2021/08/06	34	44.47	3	43.97	44.50	31	6,532	0.47%
2021/08/05	63	45.01	6	44.68	44.85	57	6,522	0.87%
2021/08/04	8	46.24	3	45.95	45.45	5	6,538	0.08%
2021/08/03	0	45.60	1	46.00	45.60	-1	6,530	-0.01%
2021/08/02	0	0.00	2	46.20	45.60	-2	6,565	-0.03%
2021/07/30	10	47.23	7	47.62	46.50	3	6,547	0.05%
2021/07/29	9	46.24	80	46.55	47.00	-71	6,456	-1.10%
2021/07/28	12.7	44.45	7	44.53	45.60	5.7	6,410	0.09%
2021/07/27	30	46.82	9	47.04	46.45	21	6,348	0.33%
2021/07/26	22	48.46	25	48.54	48.80	-3	6,272	-0.05%
2021/07/23	173	46.57	20	47.67	47.80	153	6,040	2.53%	大買/鉅額交易
2021/07/22	60	46.25	30	47.34	45.80	30	5,822	0.52%
2021/07/21	30	46.28	29	45.98	46.00	1	5,609	0.02%
2021/07/20	2	45.55	26	45.06	45.50	-24	5,552	-0.43%
2021/07/19	10	45.20	0	0.00	45.05	10	5,754	0.17%
2021/07/16	6	43.93	9	44.31	43.60	-3	5,811	-0.05%
2021/07/15	14	43.20	5	43.62	44.15	9	5,825	0.15%
2021/07/14	47	43.74	7	43.11	42.60	40	5,840	0.68%
2021/07/13	55	44.56	84	45.51	44.90	-29	5,689	-0.51%
2021/07/12	14	43.94	12	43.16	43.30	2	5,349	0.04%
2021/07/09	2	43.13	20	42.86	43.15	-18	5,193	-0.35%
2021/07/08	2	42.13	1	42.65	41.65	1	5,136	0.02%
2021/07/07	1	41.80	8	41.50	41.40	-7	5,185	-0.13%
2021/07/06	57	42.09	4	42.68	41.75	53	5,515	0.96%
2021/07/05	6	41.67	28	41.66	42.25	-22	5,639	-0.39%
2021/07/02	6	40.17	9	40.61	41.00	-3	5,644	-0.05%
2021/07/01	39	41.31	72	40.71	40.20	-33	5,924	-0.56%
2021/06/30	14	40.01	13	39.91	39.90	1	5,870	0.02%
2021/06/29	54	40.17	5	40.46	39.90	49	6,070	0.81%
2021/06/28	14	40.08	5	40.21	40.15	9	6,136	0.15%
2021/06/25	32	40.91	13	41.44	40.35	19	6,125	0.31%
2021/06/24	27	42.16	26	41.61	41.65	1	5,904	0.02%
2021/06/23	16	40.29	5	40.55	40.45	11	5,781	0.19%
2021/06/22	3	39.10	3	38.73	38.95	0	5,746	0.00%
2021/06/21	8	39.04	2	39.25	39.00	6	5,890	0.10%
2021/06/18	19	40.62	25	40.95	40.50	-6	5,892	-0.10%
2021/06/17	2	40.90	14	40.56	41.10	-12	5,842	-0.21%
2021/06/16	14	39.52	1.5	39.23	39.00	12.5	5,791	0.22%
2021/06/15	13	39.50	2	39.38	39.70	11	5,826	0.19%
2021/06/11	1	39.15	0	0.00	39.00	1	5,892	0.02%
2021/06/10	5	39.81	1	39.70	39.70	4	6,016	0.07%
2021/06/09	9	38.50	3	39.03	40.10	6	6,009	0.10%
2021/06/08	6	39.70	3	40.03	39.75	3	6,042	0.05%
2021/06/07	1	39.00	0	0.00	39.00	1	6,098	0.02%
2021/06/03	2	38.70	5	39.20	39.00	-3	6,158	-0.05%
2021/06/02	8	40.36	2	38.78	38.20	6	6,195	0.10%
2021/06/01	1	40.95	3	40.85	41.50	-2	6,242	-0.03%
2021/05/31	1	39.50	2	39.80	39.45	-1	6,307	-0.02%
2021/05/28	3	40.10	4	39.69	39.65	-1	6,600	-0.02%
2021/05/27	2	40.10	2	40.20	40.20	0	7,151	0.00%
2021/05/26	8	40.11	5	40.14	40.10	3	7,198	0.04%
2021/05/25	6	39.86	2	39.68	39.50	4	7,230	0.06%
2021/05/21	2	36.65	4	37.14	37.55	-2	7,165	-0.03%
2021/05/20	3	37.43	3	36.05	36.05	0	7,173	0.00%
2021/05/19	3	37.10	3	37.13	36.95	0	7,199	0.00%
2021/05/18	4	35.76	3	36.20	36.75	1	7,188	0.01%
2021/05/17	22	35.90	6	36.01	34.70	16	7,159	0.22%
2021/05/14	7	36.08	17	36.78	37.65	-10	7,051	-0.14%
2021/05/13	0	0.00	31	32.51	34.25	-31	6,897	-0.45%
2021/05/12	13	36.00	0	0.00	34.40	13	6,851	0.19%
2021/05/11	26	39.13	3	39.23	38.15	23	6,790	0.34%
2021/05/10	11	39.14	6	38.93	38.80	5	6,744	0.07%
2021/05/07	3	39.00	3	39.77	39.90	0	6,700	0.00%
2021/05/06	7	38.30	7	38.69	38.45	0	6,687	0.00%
2021/05/04	6	39.33	7	36.12	38.05	-1	6,698	-0.01%
2021/05/03	4	39.69	1	40.35	39.50	3	6,644	0.05%
2021/04/29	6	41.51	8	41.21	41.15	-2	6,675	-0.03%
2021/04/28	3	41.60	3	41.85	41.75	0	6,681	0.00%
2021/04/27	2	41.75	8	41.51	41.60	-6	6,649	-0.09%
2021/04/26	9	41.75	2	41.50	41.30	7	6,611	0.11%
2021/04/23	7	42.24	15	45.43	41.95	-8	6,460	-0.12%
2021/04/22	13	43.78	23	44.45	41.80	-10	6,258	-0.16%
2021/04/21	4	43.50	4	43.00	43.00	0	6,157	0.00%
2021/04/20	9	43.49	9	43.81	44.00	0	6,132	0.00%
2021/04/19	1	42.35	0	0.00	42.35	1	6,092	0.02%
2021/04/16	17	42.63	15	42.29	42.30	2	6,071	0.03%
2021/04/15	7	42.21	3	41.95	42.70	4	6,066	0.07%
2021/04/14	11	42.26	12	41.86	41.60	-1	6,045	-0.02%
2021/04/13	6.5	42.68	4	42.03	42.10	2.5	6,002	0.04%
2021/04/12	43	45.91	27	46.19	43.40	16	5,941	0.27%
2021/04/09	5	43.09	41.4	43.06	44.20	-36.4	5,925	-0.61%
2021/04/08	0	0.00	1	40.40	40.20	-1	5,682	-0.02%
2021/04/07	24	41.64	7	41.95	40.00	17	5,587	0.30%
2021/04/06	2	36.25	5.6	37.03	38.55	-3.6	5,310	-0.07%
2021/04/01	4	35.46	11.2	35.26	35.05	-7.2	5,160	-0.14%
2021/03/31	15	33.61	21	33.86	34.00	-6	4,949	-0.12%
2021/03/30	16	32.93	12	32.83	32.85	4	4,859	0.08%
2021/03/29	0	0.00	1	32.55	32.65	-1	4,845	-0.02%
2021/03/26	6	32.48	8	32.63	32.50	-2	4,844	-0.04%
2021/03/25	8	32.80	6	32.57	32.50	2	4,840	0.04%
2021/03/24	12	33.95	18	33.70	33.45	-6	4,898	-0.12%
2021/03/23	15	33.20	23	33.07	33.05	-8	4,769	-0.17%
2021/03/22	6	33.25	7	33.64	33.15	-1	4,728	-0.02%
2021/03/19	5	32.99	11	33.02	32.95	-6	4,703	-0.13%
2021/03/18	14	32.80	1.2	32.68	32.55	12.8	4,646	0.28%
2021/03/17	33.3	32.74	9	32.63	32.50	24.3	4,626	0.53%
2021/03/16	25	32.31	12	32.85	33.80	13	4,536	0.29%
2021/03/15	3	31.75	3	32.15	31.75	0	4,670	0.00%
2021/03/12	22	32.08	18	32.16	31.70	4	4,721	0.08%
2021/03/11	2	32.55	3	32.88	32.00	-1	4,613	-0.02%
2021/03/10	6	31.97	31	31.91	32.20	-25	4,560	-0.55%
2021/03/09	0	0.00	4	32.14	32.30	-4	4,593	-0.09%
2021/03/08	3.2	32.05	2	32.00	31.40	1.2	4,579	0.03%
2021/03/05	24	32.86	16	32.57	31.80	8	4,544	0.18%
2021/03/04	11	32.31	12	32.33	32.30	-1	4,378	-0.02%
2021/03/03	38	31.94	39	32.14	32.35	-1	4,301	-0.02%
2021/03/02	41	31.42	77	32.02	32.20	-36	4,079	-0.88%
2021/02/26	34	28.47	3	29.20	29.60	31	3,926	0.79%
2021/02/25	4	29.21	8	29.02	29.15	-4	3,942	-0.10%
2021/02/24	3	28.87	9	28.58	28.40	-6	3,902	-0.15%
2021/02/23	0	0.00	2	28.75	28.75	-2	3,907	-0.05%
2021/02/22	10	28.44	5	28.72	28.40	5	3,944	0.13%
2021/02/19	2	27.85	5	28.56	28.55	-3	3,973	-0.08%
2021/02/18	9	27.79	12	27.77	27.85	-3	4,024	-0.07%
2021/02/17	1	26.80	0	0.00	27.30	1	4,131	0.02%
2021/02/03	0	0.00	1	26.70	26.50	-1	5,022	-0.02%
2021/02/02	0.2	26.39	0	0.00	26.50	0.2	5,035	0.00%
2021/02/01	0	0.00	1	26.10	26.05	-1	5,035	-0.02%
2021/01/29	14	27.42	7	27.04	26.65	7	5,013	0.14%
2021/01/28	3	27.95	5	27.48	27.45	-2	4,992	-0.04%
2021/01/27	1	27.75	2	27.93	27.80	-1	4,980	-0.02%
2021/01/26	2	27.70	8	27.93	27.70	-6	4,961	-0.12%
2021/01/25	0	0.00	3	27.30	27.55	-3	4,911	-0.06%
2021/01/22	21	27.81	2	27.70	27.50	19	4,901	0.39%
2021/01/21	7	27.36	8	27.44	28.80	-1	4,811	-0.02%
2021/01/20	8	27.44	3	27.60	27.30	5	4,763	0.10%
2021/01/19	5	28.69	1	28.45	28.35	4	4,729	0.08%
2021/01/18	2	27.50	2	27.85	28.40	0	4,703	0.00%
2021/01/15	5	29.23	2.8	29.34	28.85	2.2	4,660	0.05%
2021/01/14	2	28.85	2	29.20	29.10	0	4,542	0.00%
2021/01/13	1	28.55	14	28.99	28.70	-13	4,492	-0.29%
2021/01/12	7	28.58	2	28.35	28.35	5	4,457	0.11%
2021/01/11	2	28.70	1	29.00	29.20	1	4,415	0.02%
2021/01/08	3	27.97	0	0.00	27.75	3	4,369	0.07%
2021/01/07	5	28.80	2	28.60	28.75	3	4,307	0.07%
2021/01/06	5	28.90	0	0.00	28.70	5	4,289	0.12%
2021/01/05	1	29.05	0	0.00	28.90	1	4,220	0.02%
2021/01/04	5	29.79	11	29.34	29.30	-6	4,161	-0.14%
2020/12/31	3	27.57	0	0.00	27.65	3	3,793	0.08%
2020/12/30	0	0.00	1	27.65	27.65	-1	3,772	-0.03%
2020/12/29	1	27.60	6	27.87	27.75	-5	3,767	-0.13%
2020/12/28	5	27.37	11	27.49	27.40	-6	3,734	-0.16%
2020/12/25	0	0.00	6	27.28	27.25	-6	3,713	-0.16%
2020/12/24	0	0.00	1	27.20	27.05	-1	3,707	-0.03%
2020/12/23	1	26.60	0	0.00	26.65	1	3,697	0.03%
2020/12/22	1	26.70	0	0.00	26.55	1	3,693	0.03%
2020/12/21	3	26.55	0	0.00	26.90	3	3,686	0.08%
2020/12/18	6	27.65	5	28.00	27.20	1	3,667	0.03%
2020/12/17	0	0.00	3	27.77	27.90	-3	3,560	-0.08%
2020/12/16	0	0.00	1	27.40	26.90	-1	3,503	-0.03%
2020/12/15	2	27.03	1	27.55	26.95	1	3,483	0.03%
2020/12/14	7	27.16	0	0.00	27.20	7	3,433	0.20%
2020/12/11	1.2	26.63	10	26.55	27.15	-8.8	3,416	-0.26%
2020/12/10	7	27.54	50	27.55	27.25	-43	3,366	-1.28%
2020/12/09	23	28.58	3	28.82	28.45	20	3,307	0.60%
2020/12/08	2	27.15	8	27.49	27.90	-6	3,033	-0.20%
2020/12/07	12	26.72	3	27.33	26.70	9	2,944	0.31%
2020/12/04	4	26.68	0	0.00	26.75	4	2,903	0.14%
2020/12/03	53	27.19	4	27.14	26.85	49	2,872	1.71%
2020/12/02	1	26.70	5	26.86	26.85	-4	2,806	-0.14%
2020/11/30	4	26.65	50	26.80	26.70	-46	2,729	-1.69%
2020/11/26	15	26.73	7	26.79	26.60	8	2,625	0.30%
2020/11/25	73	27.71	34.5	28.01	27.10	38.5	2,530	1.52%
2020/11/24	8	26.12	3.8	26.06	26.05	4.2	2,057	0.20%
2020/11/23	3	25.70	1	25.75	25.70	2	1,977	0.10%
2020/11/20	1	26.10	2.5	25.92	25.90	-1.5	1,946	-0.08%
2020/11/19	3	25.97	9	25.86	25.70	-6	1,923	-0.31%
2020/11/18	2	25.20	7	25.49	25.55	-5	1,863	-0.27%
2020/11/17	10	26.00	12	25.88	25.95	-2	1,811	-0.11%
2020/11/16	3	26.32	45	26.10	26.65	-42	1,745	-2.41%
2020/11/13	21	25.88	17	26.31	26.45	4	1,633	0.24%
2020/11/12	75	26.14	49	26.26	26.05	26	1,480	1.76%
2020/11/11	9	24.41	11.5	24.52	24.55	-2.5	1,023	-0.24%
2020/10/30	0	0.00	1	21.60	21.65	-1	798	-0.13%
2020/10/20	0	0.00	3	22.85	22.80	-3	857	-0.35%
2020/10/19	4	23.13	2	22.90	22.95	2	886	0.23%
2020/10/07	2	22.70	0	0.00	22.65	2	1,072	0.19%
2020/10/06	0	0.00	3	22.75	22.75	-3	1,101	-0.27%
2020/09/29	20	21.85	0	0.00	21.50	20	1,209	1.65%
2020/09/24	2	20.90	0	0.00	20.95	2	1,224	0.16%
2020/09/23	3	21.68	0	0.00	21.60	3	1,233	0.24%
2020/09/16	0	0.00	19.5	22.65	22.80	-19.5	1,322	-1.47%
2020/09/14	0	0.00	1	22.65	22.65	-1	1,343	-0.07%
2020/09/11	1	22.40	4	22.70	22.40	-3	1,366	-0.22%
2020/09/10	0	0.00	1	23.25	22.90	-1	1,380	-0.07%
2020/09/09	2	23.15	0	0.00	23.20	2	1,389	0.14%
2020/09/04	5	23.25	0	0.00	23.30	5	1,474	0.34%
2020/09/01	5	22.90	0	0.00	22.90	5	1,572	0.32%
2020/08/31	0	0.00	2	22.95	23.00	-2	1,573	-0.13%
2020/08/26	0	0.00	1.3	22.72	22.65	-1.3	1,561	-0.08%
2020/08/24	2.3	21.81	0	0.00	21.85	2.3	1,548	0.15%
2020/08/20	4	22.73	0	0.00	21.95	4	1,540	0.26%
2020/08/19	5	23.70	0	0.00	23.60	5	1,512	0.33%
2020/08/18	0	0.00	2	23.65	23.80	-2	1,503	-0.13%
2020/08/17	4	24.05	2	23.95	23.85	2	1,520	0.13%
2020/08/14	0	0.00	2	23.45	23.65	-2	1,501	-0.13%
2020/08/11	2	22.65	0	0.00	22.55	2	1,481	0.13%
2020/08/10	0	0.00	4	23.08	23.00	-4	1,496	-0.27%
2020/08/06	2	22.50	0	0.00	22.40	2	1,610	0.12%
2020/07/29	0	0.00	10	21.95	22.00	-10	1,810	-0.55%
2020/07/27	0	0.00	1	22.00	21.90	-1	1,848	-0.05%
2020/07/24	1	23.90	0	0.00	23.85	1	1,820	0.05%
2020/07/22	0	0.00	1.9	24.03	23.95	-1.9	1,785	-0.11%
2020/07/21	1	24.10	3	23.87	24.05	-2	1,774	-0.11%
2020/07/17	2	24.38	0	0.00	23.85	2	1,764	0.11%
2020/07/16	1	24.35	41	24.34	25.00	-40	1,703	-2.35%
2020/07/15	1	23.95	9	23.96	23.85	-8	1,625	-0.49%
2020/07/14	1	23.55	0	0.00	23.65	1	1,604	0.06%
2020/07/13	0	0.00	2	23.95	23.50	-2	1,579	-0.13%
2020/07/10	3	23.82	7	23.95	23.50	-4	1,553	-0.26%
2020/07/08	0	0.00	2	23.45	23.50	-2	1,464	-0.14%
2020/07/02	1	21.90	4	22.10	22.10	-3	1,409	-0.21%
2020/07/01	2	22.70	2	22.50	22.40	0	1,385	0.00%
2020/06/30	1	22.35	1	22.90	22.60	0	1,368	0.00%
2020/06/29	0	0.00	1	22.30	22.05	-1	1,337	-0.07%
2020/06/24	0	0.00	1	22.10	22.10	-1	1,319	-0.08%
2020/06/19	0	0.00	10	21.75	21.70	-10	1,289	-0.78%
2020/06/16	0	0.00	1	21.45	21.60	-1	1,252	-0.08%
2020/06/15	14	21.52	4	21.75	21.30	10	1,274	0.78%
2020/06/11	0	0.00	10	20.86	20.00	-10	1,213	-0.82%
2020/06/03	2	20.60	0	0.00	20.55	2	1,206	0.17%
2020/06/02	0	0.00	1	20.40	20.30	-1	1,208	-0.08%
2020/06/01	0	0.00	2	20.45	20.45	-2	1,230	-0.16%
2020/05/27	0	0.00	0.1	20.30	20.30	-0.1	1,278	-0.01%
2020/05/18	0	0.00	1	19.90	19.90	-1	1,366	-0.07%
2020/05/12	1	20.85	0	0.00	20.90	1	1,246	0.08%
2020/05/11	2	21.00	1	21.00	21.00	1	1,222	0.08%
2020/05/08	1	20.45	0	0.00	20.30	1	1,168	0.09%
2020/04/23	0	0.00	9	19.00	19.05	-9	1,316	-0.68%
2020/04/10	0	0.00	5	18.25	18.45	-5	1,365	-0.37%
2020/04/07	2	17.28	2	17.35	17.50	0	1,389	0.00%
2020/03/23	3	15.87	0	0.00	15.85	3	1,418	0.21%
2020/03/20	1	15.60	0	0.00	16.00	1	1,452	0.07%
2020/03/18	1	16.60	0	0.00	16.10	1	1,411	0.07%
2020/03/16	1	17.35	0	0.00	17.00	1	1,401	0.07%
2020/03/13	2	17.18	0	0.00	17.60	2	1,387	0.14%
2020/03/06	2	20.20	0	0.00	20.15	2	1,508	0.13%
2020/03/04	0	0.00	2	20.90	20.40	-2	1,493	-0.13%
2020/02/25	1	20.30	0	0.00	20.55	1	1,533	0.07%
2020/02/24	2	20.73	3	20.70	20.80	-1	1,535	-0.07%
2020/02/21	18	21.32	31	21.48	20.95	-13	1,539	-0.84%
2020/02/19	1	20.70	1	20.80	20.80	0	1,485	0.00%
2020/02/13	16	20.66	0	0.00	20.50	16	1,721	0.93%
2020/02/10	1	20.05	0	0.00	20.15	1	1,832	0.05%
2020/02/07	2	20.93	1	20.55	20.55	1	1,837	0.05%
2020/02/06	3	21.43	5	21.50	21.30	-2	1,816	-0.11%
2020/02/05	0	0.00	1	21.15	21.15	-1	1,739	-0.06%
2020/02/04	1	21.35	0	0.00	21.30	1	1,689	0.06%
2020/02/03	1	19.75	8	19.50	20.05	-7	1,752	-0.40%
2020/01/30	3	21.65	0	0.00	21.35	3	1,783	0.17%
2020/01/17	0	0.00	3	23.42	23.40	-3	1,880	-0.16%
2020/01/16	2	23.25	2	23.40	23.25	0	1,946	0.00%
2020/01/14	2	23.30	0	0.00	23.30	2	2,008	0.10%
2020/01/07	0	0.00	2	21.75	21.90	-2	1,937	-0.10%
2019/12/30	1	22.70	0	0.00	22.65	1	1,856	0.05%
2019/12/23	2	22.75	0	0.00	22.75	2	1,831	0.11%
2019/12/20	0	0.00	2	22.98	22.90	-2	1,827	-0.11%
2019/12/19	1	23.30	0	0.00	22.95	1	1,825	0.05%
2019/12/18	0	0.00	2	23.40	23.20	-2	1,820	-0.11%
2019/12/17	22	23.43	1	23.50	23.70	21	1,799	1.17%
2019/12/13	1	23.20	0	0.00	22.90	1	1,763	0.06%
2019/12/12	0	0.00	1	23.05	23.10	-1	1,754	-0.06%
2019/12/10	2	22.83	0	0.00	22.75	2	1,724	0.12%
2019/12/09	0	0.00	1	23.10	22.85	-1	1,719	-0.06%
2019/12/06	1	22.90	1	22.95	22.95	0	1,710	0.00%
2019/12/05	39	23.89	38	24.16	23.50	1	1,683	0.06%
2019/12/04	0	0.00	3	23.20	23.30	-3	1,548	-0.19%
2019/11/29	2	22.80	0	0.00	22.55	2	1,494	0.13%
2019/11/28	17	23.44	17	23.04	23.00	0	1,488	0.00%
2019/11/21	2	22.20	0	0.00	22.25	2	1,449	0.14%
2019/11/18	1	23.00	0	0.00	23.00	1	1,449	0.07%
2019/11/14	0	0.00	1	23.00	23.20	-1	1,399	-0.07%
2019/11/13	5	23.30	5	23.38	23.50	0	1,354	0.00%
2019/11/12	105	24.00	108	23.94	23.15	-3	1,293	-0.23%	大買/大賣/
2019/11/11	1	22.80	20	22.95	22.70	-19	1,120	-1.70%
2019/11/08	11	22.78	11	22.84	22.70	0	1,080	0.00%
2019/11/05	0	0.00	1	22.05	22.00	-1	964	-0.10%
2019/11/04	0	0.00	1	22.65	22.35	-1	947	-0.11%
2019/11/01	1	22.35	4	22.21	22.20	-3	920	-0.33%
2019/10/31	41	22.96	7	22.56	22.45	34	907	3.75%
2019/10/30	2	22.45	3	22.62	22.90	-1	804	-0.12%
2019/10/29	4	22.49	0	0.00	22.15	4	752	0.53%
2019/10/28	3	22.50	5	22.00	22.55	-2	719	-0.28%
2019/10/25	7	22.46	4	22.61	22.00	3	669	0.45%
2019/10/24	22	21.25	41	21.49	22.35	-19	564	-3.36%
2019/10/23	23	21.21	0	0.00	21.00	23	472	4.87%
2019/10/15	0.1	19.75	0	0.00	19.75	0.1	412	0.02%
2019/09/12	0	0.00	3	20.40	20.30	-3	370	-0.81%
2019/09/04	0	0.00	2	20.10	20.20	-2	320	-0.62%
2019/09/02	1	20.00	0	0.00	20.10	1	312	0.32%
2019/08/30	0	0.00	1	20.45	20.35	-1	304	-0.33%
2019/08/22	0.1	19.25	0	0.00	19.25	0.1	174	0.07%
2019/08/14	0	0.00	4	19.05	19.10	-4	160	-2.49%
2019/08/13	0	0.00	3	19.05	19.05	-3	160	-1.87%
2019/08/02	0	0.00	50	18.75	19.00	-50	178	-27.95%
2019/07/24	10	20.45	0	0.00	20.25	10	201	4.96%
2019/07/22	53	20.23	0	0.00	20.20	53	205	25.80%
2019/07/18	0.2	19.95	4	20.15	20.00	-3.8	207	-1.83%
2019/06/27	0	19.45	0	0.00	19.45	0	304	0.00%
2019/06/19	0	0.00	1	19.35	19.45	-1	319	-0.31%
2019/05/20	0	18.65	0	0.00	18.55	0	394	0.00%
2019/05/13	1	18.85	0	0.00	18.95	1	417	0.24%
2019/05/02	1	20.40	1	20.40	20.40	0	388	0.00%
2019/04/29	1	20.50	1	20.15	20.15	0	373	0.00%
2019/04/25	0	0.00	0	20.25	20.25	0	349	0.00%
2019/04/15	0	0.00	2	20.50	20.50	-2	320	-0.62%
2019/04/10	0	20.90	0	0.00	20.90	0	305	0.00%
2019/04/09	2	21.75	0	0.00	21.30	2	298	0.67%
2019/03/29	2	20.30	0	0.00	20.35	2	240	0.83%
2019/03/15	0	20.20	0	0.00	20.30	0	259	0.00%
2019/03/11	0	20.10	0	0.00	20.20	0	253	0.01%
2019/03/08	0	20.20	0	0.00	20.20	0	252	0.00%
2019/03/07	0	20.10	0	0.00	20.20	0	253	0.00%
2019/03/06	0	20.30	0	0.00	20.45	0	253	0.00%
2019/03/05	0	0.00	0	20.40	20.45	0	250	-0.01%
2019/03/04	0	20.40	1	20.25	20.50	-1	245	-0.41%
2019/02/26	0	20.05	0	0.00	20.15	0	237	0.00%
2019/02/25	0.1	20.05	0	0.00	20.15	0.1	231	0.06%
2019/02/21	0	19.70	0	0.00	19.75	0	220	0.00%
2019/02/20	0	19.55	0	0.00	19.70	0	219	0.00%
2019/02/18	0	19.30	0	0.00	19.40	0	213	0.00%
2019/02/15	0	19.05	0	0.00	19.15	0	207	0.00%
2019/02/14	0	19.05	0	0.00	19.15	0	204	0.00%
2019/02/13	0	18.60	0	0.00	18.65	0	188	0.00%
2019/02/12	0	18.40	0	0.00	18.50	0	185	0.00%
2019/02/11	0	18.30	0	0.00	18.40	0	185	0.00%
2019/01/29	0	18.35	0	0.00	18.40	0	188	0.00%
2019/01/28	0	18.25	0	0.00	18.35	0	187	0.01%
2019/01/21	0	18.30	0	0.00	18.35	0	202	0.00%
2019/01/18	0	18.30	0	0.00	18.40	0	217	0.00%
2019/01/15	0	18.20	0	0.00	18.35	0	231	0.00%
2019/01/09	0	18.15	0	0.00	18.10	0	262	0.00%
2019/01/08	0	17.90	0	0.00	17.95	0	264	0.00%
2019/01/07	0	17.85	0	0.00	17.85	0	268	0.00%
2018/12/19	0	0.00	18	18.40	18.25	-18	365	-4.92%
2018/12/14	0	0.00	10	18.70	18.65	-10	368	-2.71%
2018/12/12	10	19.04	0	0.00	19.05	10	376	2.66%
2018/12/10	0	0.00	1	18.65	18.45	-1	353	-0.28%
2018/12/04	0	0.00	0	18.95	18.95	0	360	-0.01%
2018/10/26	0	16.90	0	0.00	16.80	0	536	0.00%
2018/10/25	0	17.35	13	17.42	17.35	-13	522	-2.49%
2018/10/24	0	0.00	40	18.08	17.90	-40	516	-7.74%
2018/10/23	0	0.00	17	18.26	18.05	-17	515	-3.30%
2018/10/22	0	0.00	47	18.40	18.40	-47	513	-9.14%
2018/10/09	0	0.00	2	18.25	18.20	-2	510	-0.39%
2018/10/08	0	18.60	0	0.00	18.65	0	500	0.00%
2018/10/03	5	19.00	0	0.00	19.15	5	492	1.01%
2018/10/02	3	19.20	0	19.10	19.20	3	551	0.54%
2018/09/28	12	18.89	0	0.00	18.85	12	548	2.19%
2018/09/27	3	18.90	0	0.00	19.00	3	554	0.54%
2018/09/21	0	0.00	8	18.91	18.80	-8	548	-1.46%
2018/09/20	0	0.00	50	19.13	18.90	-50	545	-9.17%
2018/09/17	0	0.00	0	19.05	19.05	0	490	0.00%
2018/09/10	0	0.00	1	19.00	19.05	-1	494	-0.20%
2018/08/28	0	0.00	6	19.65	19.60	-6	587	-1.02%
2018/08/21	0	0.00	2	19.40	19.35	-2	639	-0.31%
2018/08/20	6	19.33	0	0.00	19.30	6	642	0.93%
2018/08/17	0	0.00	18	19.40	19.35	-18	644	-2.79%
2018/08/14	5	19.45	6	19.55	19.70	-1	654	-0.15%
2018/08/13	6	19.83	6	19.80	19.50	0	654	0.00%
2018/08/10	9	20.10	0	0.00	19.90	9	647	1.39%
2018/08/09	1	20.25	8	20.52	20.20	-7	636	-1.10%
2018/08/08	0	0.00	30	20.52	20.45	-30	634	-4.73%
2018/08/06	2	20.35	0	0.00	20.35	2	647	0.31%
2018/08/02	0	0.00	1	20.15	20.05	-1	621	-0.16%
2018/08/01	0	0.00	10	20.55	20.35	-10	610	-1.64%
2018/07/27	0	0.00	20	20.65	20.40	-20	601	-3.32%
2018/07/26	21	21.00	0	0.00	21.05	21	591	3.55%
2018/07/25	0	0.00	3	20.70	21.00	-3	552	-0.54%
2018/06/26	1	20.60	0	0.00	20.65	1	517	0.19%
2018/06/12	0	0.00	1	22.05	21.95	-1	513	-0.19%
2018/06/08	1	22.35	0	0.00	21.85	1	501	0.20%
2018/06/07	1	22.40	1	22.45	22.50	0	481	0.00%
2018/06/04	0	21.70	1	21.90	21.75	-1	482	-0.21%
2018/05/25	0	0.00	1	20.90	21.00	-1	464	-0.22%
2018/05/15	0	0.00	20	20.72	20.70	-20	532	-3.76%
2018/05/14	10	20.55	10	20.60	20.65	0	553	0.00%
2018/05/11	0	0.00	20	20.08	20.10	-20	531	-3.76%
2018/05/09	0	0.00	19	19.95	20.00	-19	535	-3.55%
2018/05/02	0	0.00	5	19.70	19.50	-5	552	-0.91%
2018/04/19	0	0.00	11	20.45	20.45	-11	546	-2.01%
2018/04/18	8	20.49	31	20.53	20.65	-23	549	-4.19%
2018/04/13	30	20.30	3	20.30	20.25	27	540	4.99%
2018/04/12	0	0.00	14	20.25	20.25	-14	544	-2.57%
2018/04/11	0	0.00	4	20.39	20.25	-4	553	-0.72%
2018/04/10	20	20.20	0	0.00	20.15	20	552	3.62%
2018/04/09	0	0.00	4	20.25	20.10	-4	552	-0.72%
2018/04/03	0	0.00	3	20.40	20.40	-3	554	-0.54%
2018/04/02	0	0.00	5	20.80	20.60	-5	557	-0.90%
2018/03/31	0	0.00	5	20.50	20.45	-5	549	-0.91%
2018/03/27	0	20.40	0	20.40	20.55	0	642	0.00%
2018/03/22	0	20.60	0	0.00	20.60	0	650	0.00%
2018/03/21	0	20.60	0	0.00	20.60	0	648	0.00%
2018/03/20	4	20.68	0	0.00	20.80	4	648	0.62%
2018/03/19	8	20.99	0	0.00	20.95	8	649	1.23%
2018/03/16	7	21.07	0	0.00	21.15	7	663	1.05%
2018/03/15	15	21.14	0	0.00	21.20	15	660	2.27%
2018/03/14	4	21.10	0	0.00	21.10	4	661	0.60%
2018/03/12	3	21.37	6	21.31	21.15	-3	676	-0.44%
2018/03/07	4	20.30	0	0.00	20.35	4	636	0.63%
2018/03/06	0	20.30	2	20.45	20.40	-2	642	-0.31%
2018/03/05	10	20.40	0	0.00	20.45	10	646	1.55%
2018/02/27	0	0.00	110	20.45	20.35	-110	645	-17.05%	大賣/鉅額交易
2018/02/26	0	0.00	23	20.58	20.20	-23	638	-3.60%
2018/02/23	0	0.00	9	19.72	19.90	-9	613	-1.47%
2018/02/22	0	0.00	7	19.42	19.35	-7	612	-1.14%
2018/02/07	0	0.00	4	20.15	19.50	-4	628	-0.64%
2018/01/31	0	20.90	0	0.00	20.90	0	635	0.00%
2018/01/29	0	20.90	0	0.00	20.90	0	759	0.00%
2018/01/26	1	21.00	0	0.00	20.90	1	764	0.13%
2018/01/25	3	21.15	0	0.00	21.00	3	759	0.39%
2018/01/23	0	21.00	0	0.00	21.05	0	773	0.00%
2018/01/22	0	0.00	0	21.05	21.05	0	792	0.00%
2018/01/19	0	0.00	1	21.35	21.25	-1	816	-0.12%
2018/01/18	1	21.20	0	0.00	21.25	1	849	0.12%
2018/01/09	0	0.00	14	21.32	21.10	-14	914	-1.53%
2018/01/08	0	0.00	5	21.66	21.60	-5	916	-0.55%
2018/01/03	2	21.75	0	0.00	21.75	2	926	0.22%