尖點 (8021)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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	1	33.15	33.10	-1	3,020	-0.03%
2024/12/02	1	32.80	0	0.00	32.70	1	3,086	0.03%
2024/11/28	1	32.50	1	32.85	32.90	0	3,162	0.00%
2024/11/27	3	33.70	0	0.00	33.05	3	3,197	0.09%
2024/11/26	1	34.15	1	34.45	34.20	0	3,243	0.00%
2024/11/22	3	34.65	2	35.10	34.25	1	3,538	0.03%
2024/11/21	1	34.10	2	34.58	34.70	-1	3,885	-0.03%
2024/11/20	1	34.40	1	34.70	34.05	0	3,969	0.00%
2024/11/19	1	34.50	2	34.15	34.20	-1	4,022	-0.02%
2024/11/18	2	33.80	0	0.00	33.50	2	4,049	0.05%
2024/11/15	3	34.55	1	35.05	34.10	2	4,102	0.05%
2024/11/14	4	34.86	2	35.18	34.50	2	4,223	0.05%
2024/11/13	2	35.45	1	35.90	34.95	1	4,264	0.02%
2024/11/12	3	34.73	1	35.00	35.10	2	4,283	0.05%
2024/11/11	4	36.35	0	0.00	36.05	4	4,229	0.09%
2024/11/08	30	39.52	33	39.99	39.40	-3	4,142	-0.07%
2024/11/07	2	39.20	3	39.52	39.60	-1	4,065	-0.02%
2024/11/06	4	39.39	6	39.46	39.15	-2	4,113	-0.05%
2024/11/05	5	40.03	4	40.44	39.70	1	4,101	0.02%
2024/11/04	3	39.78	7	40.55	40.20	-4	4,098	-0.10%
2024/11/01	6	38.81	2	39.48	39.90	4	4,009	0.10%
2024/10/30	5	38.98	8	39.57	39.45	-3	3,995	-0.08%
2024/10/29	5	39.14	2	39.35	39.05	3	3,928	0.08%
2024/10/28	7	40.07	5	40.46	40.20	2	3,881	0.05%
2024/10/25	3	40.45	9	40.22	40.55	-6	3,763	-0.16%
2024/10/24	6	39.18	4	39.59	38.75	2	3,560	0.06%
2024/10/23	3	39.47	2	39.65	39.35	1	3,546	0.03%
2024/10/22	7	38.46	18	39.15	39.90	-11	3,531	-0.31%
2024/10/21	0	0.00	2	37.45	37.50	-2	3,293	-0.06%
2024/10/18	2	36.88	1	37.15	37.00	1	3,315	0.03%
2024/10/17	3	37.22	12	37.51	37.20	-9	3,327	-0.27%
2024/10/16	15	36.62	11	36.49	36.50	4	3,276	0.12%
2024/10/15	2	35.63	3	35.82	35.30	-1	3,373	-0.03%
2024/10/14	0	0.00	3	34.88	35.15	-3	3,480	-0.09%
2024/10/11	1	34.20	3	34.15	34.15	-2	3,495	-0.06%
2024/10/09	5	34.62	5	34.92	34.55	0	3,591	0.00%
2024/10/08	2	33.98	1	34.05	34.10	1	3,579	0.03%
2024/10/07	1	34.40	2	34.45	34.55	-1	3,605	-0.03%
2024/10/04	3	34.27	0	0.00	33.85	3	3,704	0.08%
2024/10/01	2	35.00	2	35.25	35.00	0	3,735	0.00%
2024/09/30	7	35.29	0	0.00	35.15	7	3,824	0.18%
2024/09/27	3	36.20	1	36.10	36.00	2	3,822	0.05%
2024/09/26	5	36.86	1	37.00	36.65	4	3,803	0.11%
2024/09/25	9	38.10	11	38.44	37.40	-2	3,778	-0.05%
2024/09/24	9	37.40	19	37.48	37.10	-10	3,717	-0.27%
2024/09/23	19	36.60	7	36.95	37.40	12	3,678	0.33%
2024/09/20	2	35.90	2	36.25	36.05	0	3,641	0.00%
2024/09/19	1	35.15	2	35.70	36.00	-1	3,633	-0.03%
2024/09/18	4	35.89	11	35.67	35.20	-7	3,624	-0.19%
2024/09/16	2	35.83	4	36.09	36.00	-2	3,623	-0.06%
2024/09/13	2	34.95	2	35.28	35.50	0	3,651	0.00%
2024/09/12	0	0.00	3	34.83	35.00	-3	3,695	-0.08%
2024/09/11	3	33.97	1	33.90	33.65	2	3,683	0.05%
2024/09/10	6	35.77	2	36.40	34.45	4	3,656	0.11%
2024/09/09	2	36.23	0	0.00	36.30	2	3,605	0.06%
2024/09/06	5	36.99	6	37.25	37.30	-1	3,599	-0.03%
2024/09/05	3	36.67	3	36.82	36.70	0	3,624	0.00%
2024/09/04	3	35.37	1	35.60	35.55	2	3,583	0.06%
2024/09/03	7	38.07	7	38.39	37.90	0	3,551	0.00%
2024/09/02	5	37.76	4	38.09	37.35	1	3,554	0.03%
2024/08/30	6	38.50	4	38.86	37.80	2	3,518	0.06%
2024/08/29	2	38.65	4	38.99	38.80	-2	3,471	-0.06%
2024/08/28	6	39.12	5	39.13	39.25	1	3,428	0.03%
2024/08/27	13	39.82	19.1	40.02	40.00	-6.1	3,362	-0.18%
2024/08/26	8	40.08	7	40.36	38.80	1	3,232	0.03%
2024/08/23	8	40.03	19	39.98	40.60	-11	3,066	-0.36%
2024/08/22	19	38.26	16	38.16	38.10	3	2,710	0.11%
2024/08/21	4	37.60	5	37.88	37.45	-1	2,635	-0.04%
2024/08/20	2	37.33	2	37.58	37.10	0	2,572	0.00%
2024/08/19	4	37.15	5	37.64	37.00	-1	2,533	-0.04%
2024/08/16	8	37.21	19	37.06	37.20	-11	2,464	-0.45%
2024/08/15	6	34.52	7	34.58	34.65	-1	2,315	-0.04%
2024/08/14	4	33.59	2	34.05	33.30	2	2,256	0.09%
2024/08/13	1	32.40	3	32.97	33.25	-2	2,213	-0.09%
2024/08/12	2	32.70	2	33.05	33.00	0	2,200	0.00%
2024/08/09	2	32.80	4	33.18	32.90	-2	2,185	-0.09%
2024/08/08	8	31.78	8	32.24	32.00	0	2,138	0.00%
2024/08/07	1	30.85	10	30.90	31.55	-9	2,069	-0.43%
2024/08/06	7	29.33	3	28.47	28.95	4	2,046	0.20%
2024/08/05	6	31.42	0	0.00	30.80	6	1,989	0.30%
2024/08/02	5	34.97	0	0.00	34.20	5	1,953	0.26%
2024/08/01	1	36.05	3	36.18	36.00	-2	1,930	-0.10%
2024/07/31	3	35.72	0	0.00	35.30	3	1,910	0.16%
2024/07/30	9	35.33	10	35.70	36.45	-1	1,889	-0.05%
2024/07/29	4	35.94	2	36.33	35.70	2	1,852	0.11%
2024/07/26	5	35.58	3	35.83	36.20	2	1,809	0.11%
2024/07/23	9	36.70	15	36.14	36.40	-6	1,752	-0.34%
2024/07/22	7	34.18	3	34.08	33.90	4	1,665	0.24%
2024/07/19	11	35.53	3.2	35.57	35.15	7.8	1,628	0.48%
2024/07/18	8	36.42	12	36.41	36.40	-4	1,578	-0.25%
2024/07/17	1	36.70	1	37.10	37.55	0	1,539	0.00%
2024/07/16	29	37.93	15	38.42	37.20	14	1,503	0.93%
2024/07/15	20	37.07	17	36.94	37.35	3	1,365	0.22%
2024/07/12	4	35.30	1	35.40	35.60	3	1,225	0.24%
2024/07/11	12	36.01	7	35.81	35.95	5	1,201	0.42%
2024/07/10	2	33.80	4	34.01	34.25	-2	1,102	-0.18%
2024/07/09	4	33.86	1	34.60	33.00	3	1,078	0.28%
2024/07/08	3	34.23	5	34.84	34.75	-2	1,044	-0.19%
2024/07/05	1	32.55	2	32.95	33.20	-1	945	-0.11%
2024/07/04	10	33.08	33	31.84	33.05	-23	935	-2.46%
2024/07/03	11	31.02	1	31.40	30.90	10	840	1.19%
2024/07/02	2	31.10	0	0.00	31.05	2	823	0.24%
2024/07/01	2	31.28	0	0.00	31.30	2	820	0.24%
2024/06/28	1	31.30	1	31.65	31.25	0	819	0.00%
2024/06/27	2	31.35	0	0.00	31.20	2	821	0.24%
2024/06/25	2	31.45	1	31.60	31.50	1	814	0.12%
2024/06/24	3	32.05	1	32.35	31.85	2	813	0.25%
2024/06/21	0	0.00	4	32.19	32.45	-4	810	-0.49%
2024/06/20	3	31.62	3	32.12	31.65	0	796	0.00%
2024/06/19	8	31.39	6	31.77	31.70	2	762	0.26%
2024/06/18	6	31.56	2	31.75	31.85	4	701	0.57%
2024/06/17	1	31.85	1	32.15	32.15	0	686	0.00%
2024/06/14	2	32.28	1	32.80	32.10	1	683	0.15%
2024/06/13	2	32.38	1	32.80	32.35	1	676	0.15%
2024/06/12	3	32.92	6	33.09	32.80	-3	664	-0.45%
2024/06/11	2	32.08	2	32.45	32.00	0	604	0.00%
2024/06/07	3	32.07	2	32.58	31.85	1	596	0.17%
2024/06/06	1	32.05	15	31.52	32.00	-14	567	-2.47%
2024/06/05	1	30.05	0	0.00	30.00	1	499	0.20%
2024/06/04	3	30.58	0	0.00	30.25	3	503	0.60%
2024/05/31	0	0.00	2	31.03	31.00	-2	505	-0.40%
2024/05/30	4	30.63	2	30.60	30.60	2	508	0.39%
2024/05/29	6	31.13	0	0.00	31.15	6	502	1.20%
2024/05/28	1	31.35	1	31.75	31.40	0	498	0.00%
2024/05/27	1	31.16	3	31.55	31.45	-2	493	-0.40%
2024/05/24	1	30.10	3	30.57	30.75	-2	474	-0.42%
2024/05/23	3	30.43	2	30.70	30.35	1	476	0.21%
2024/05/22	0	0.00	6	30.52	30.70	-6	496	-1.21%
2024/05/21	0	0.00	5	30.23	30.20	-5	501	-1.00%
2024/05/20	2	30.20	0	0.00	30.00	2	503	0.40%
2024/05/17	4	30.14	0	0.00	30.25	4	506	0.79%
2024/05/16	5	30.39	2	30.63	30.30	3	509	0.59%
2024/05/15	3	30.07	0	0.00	30.15	3	518	0.58%
2024/05/14	1	30.30	8	30.20	30.10	-7	519	-1.35%
2024/05/13	2	30.80	1	31.30	30.55	1	517	0.19%
2024/05/10	1	30.35	2	30.48	30.70	-1	512	-0.20%
2024/05/09	1	30.55	1	30.95	30.50	0	509	0.00%
2024/05/08	2	30.10	5	30.38	30.65	-3	503	-0.60%
2024/05/07	2	30.03	2	30.45	30.05	0	495	0.00%
2024/05/06	0	0.00	6	30.04	30.05	-6	491	-1.22%
2024/05/03	0	0.00	13	29.98	29.80	-13	489	-2.65%
2024/05/02	9	29.54	0	0.00	29.55	9	488	1.84%
2024/04/29	1	29.35	4	29.73	29.65	-3	506	-0.59%
2024/04/26	2	29.33	0	0.00	29.35	2	508	0.39%
2024/04/25	2	29.48	0	0.00	29.30	2	514	0.39%
2024/04/24	0	0.00	2	29.60	29.80	-2	532	-0.38%
2024/04/22	1	29.15	1	29.40	29.05	0	809	0.00%
2024/04/19	6	29.37	1	29.15	29.25	5	802	0.62%
2024/04/18	1	29.95	0	0.00	30.10	1	791	0.13%
2024/04/17	0	0.00	4	30.01	30.05	-4	789	-0.51%
2024/04/16	3	29.53	3	29.50	29.65	0	781	0.00%
2024/04/15	1	30.35	0	0.00	30.30	1	774	0.13%
2024/04/12	0	0.00	1	30.65	30.60	-1	770	-0.13%
2024/04/11	1	30.20	0	0.00	30.40	1	755	0.13%
2024/04/10	0	30.70	5	30.47	30.65	-5	736	-0.68%
2024/04/08	1	29.35	2	29.53	29.40	-1	675	-0.15%
2024/04/02	1	29.15	3	29.45	29.20	-2	666	-0.30%
2024/04/01	0	0.00	6	29.09	29.15	-6	664	-0.90%
2024/03/29	4	28.56	0	0.00	28.60	4	659	0.61%
2024/03/28	1	28.75	1	28.95	28.70	0	658	0.00%
2024/03/26	3	28.75	4	29.00	28.80	-1	651	-0.15%
2024/03/25	0	0.00	3	29.02	29.10	-3	646	-0.46%
2024/03/22	1	28.26	3	28.55	28.80	-2	644	-0.31%
2024/03/21	1	28.10	0	0.00	28.25	1	638	0.16%
2024/03/19	0	0.00	2	27.93	28.00	-2	638	-0.31%
2024/03/18	1	27.40	0	0.00	27.50	1	636	0.16%
2024/03/15	1	27.75	2	27.60	27.60	-1	634	-0.16%
2024/03/14	1	27.80	1	28.05	27.85	0	631	0.00%
2024/03/13	1	28.10	0	0.00	28.10	1	629	0.16%
2024/03/11	0	0.00	1	28.25	28.15	-1	627	-0.16%
2024/03/08	7	28.28	0	0.00	28.05	7	629	1.11%
2024/03/07	4	28.74	2	28.78	28.40	2	628	0.32%
2024/03/06	0	0.00	6	28.89	28.95	-6	628	-0.96%
2024/03/05	3	28.28	0	0.00	28.40	3	625	0.48%
2024/03/04	3	28.63	0	0.00	28.60	3	619	0.48%
2024/03/01	5	28.76	1	29.25	28.70	4	615	0.65%
2024/02/29	1	28.85	0	0.00	28.95	1	612	0.16%
2024/02/27	1	29.15	2	29.63	29.10	-1	605	-0.17%
2024/02/26	2	29.18	0	0.00	29.40	2	600	0.33%
2024/02/23	4	29.68	3	30.08	29.40	1	596	0.17%
2024/02/22	0	0.00	1	29.40	29.40	-1	577	-0.17%
2024/02/21	0	0.00	3	29.17	29.15	-3	568	-0.53%
2024/02/20	3	28.95	0	0.00	28.85	3	577	0.52%
2024/02/19	1	29.15	1	29.35	29.10	0	572	0.00%
2024/02/16	0	0.00	4	28.93	29.00	-4	566	-0.71%
2024/02/15	0	0.00	3	28.42	28.40	-3	554	-0.54%
2024/02/05	2	27.95	0	0.00	28.20	2	550	0.36%
2024/01/31	2	28.18	0	0.00	28.00	2	545	0.37%
2024/01/30	0	0.00	1	28.55	28.50	-1	542	-0.18%
2024/01/26	1	28.20	0	0.00	28.25	1	538	0.19%
2024/01/25	0	0.00	1	28.40	28.20	-1	537	-0.19%
2024/01/24	4	28.54	4	28.50	28.15	0	532	0.00%
2024/01/23	0	0.00	3	28.30	27.90	-3	516	-0.58%
2024/01/22	0	0.00	1	28.30	28.05	-1	510	-0.20%
2024/01/19	7	27.87	1	28.25	27.85	6	505	1.19%
2024/01/18	2	27.68	1	27.95	28.25	1	495	0.20%
2024/01/17	33	30.25	29	28.80	28.40	4	474	0.84%
2024/01/16	65	28.71	75	28.94	29.50	-10	297	-3.36%
2024/01/11	1	26.90	0	0.00	27.05	1	191	0.52%
2024/01/09	1	27.15	0	0.00	27.10	1	193	0.52%
2024/01/08	1	27.55	0	0.00	27.45	1	188	0.53%
2024/01/04	1	27.80	1	28.05	27.80	0	189	0.00%
2024/01/03	1	27.75	0	0.00	27.90	1	190	0.52%
2023/12/27	0	0.00	1	28.10	28.00	-1	188	-0.53%
2023/12/19	2	27.90	0	0.00	27.80	2	188	1.06%
2023/12/15	1	28.40	0	0.00	28.50	1	187	0.53%
2023/12/14	0	0.00	1	28.55	28.45	-1	187	-0.53%
2023/12/13	0	0.00	2	28.33	28.30	-2	185	-1.08%
2023/12/08	2	28.00	0	0.00	28.10	2	183	1.09%
2023/12/04	0	28.55	2	28.18	28.45	-2	177	-1.12%
2023/12/01	0	0.00	2	27.83	28.00	-2	172	-1.16%
2023/11/24	1	27.30	0	0.00	27.25	1	174	0.57%
2023/11/20	0	0.00	2	27.05	27.15	-2	172	-1.16%
2023/11/17	1	26.60	0	0.00	26.70	1	171	0.58%
2023/11/15	0	0.00	1	26.85	26.85	-1	160	-0.62%
2023/11/10	1	26.60	0	0.00	26.50	1	175	0.57%
2023/11/08	1	26.85	0	0.00	26.85	1	183	0.54%
2023/11/03	0	0.00	1	27.15	27.30	-1	232	-0.43%
2023/11/02	0	0.00	1	26.90	27.00	-1	240	-0.41%
2023/11/01	1	26.40	0	0.00	26.50	1	281	0.35%
2023/10/30	1	26.85	0	0.00	26.70	1	375	0.27%
2023/10/27	0	0.00	1	27.10	26.80	-1	416	-0.24%
2023/10/26	1	26.75	0	0.00	26.65	1	443	0.23%
2023/10/25	0	0.00	1	27.10	27.00	-1	462	-0.22%
2023/10/24	0	0.00	1	26.70	26.55	-1	490	-0.20%
2023/10/20	1	26.25	0	0.00	26.40	1	534	0.19%
2023/10/18	1	26.85	0	0.00	26.85	1	619	0.16%
2023/10/13	1	27.25	2	27.50	27.25	-1	768	-0.13%
2023/10/12	1	26.95	0	0.00	27.25	1	844	0.12%
2023/10/11	1	27.15	1	27.55	26.90	0	947	0.00%
2023/09/26	1	27.25	0	0.00	27.05	1	1,025	0.10%
2023/09/25	0	0.00	1	27.50	27.50	-1	1,027	-0.10%
2023/09/21	1	27.25	0	0.00	27.25	1	1,026	0.10%
2023/09/20	3	27.62	0	0.00	27.55	3	1,028	0.29%
2023/09/19	1	27.95	0	0.00	27.75	1	1,028	0.10%
2023/09/18	0	0.00	1	28.25	28.10	-1	1,031	-0.10%
2023/09/15	1	27.95	0	0.00	27.95	1	1,032	0.10%
2023/09/14	0	0.00	3	28.22	28.05	-3	1,034	-0.29%
2023/09/13	0	0.00	1	27.85	27.80	-1	1,037	-0.10%
2023/09/11	3	27.58	0	0.00	27.35	3	1,055	0.28%
2023/09/08	1	27.85	0	0.00	27.95	1	1,059	0.09%
2023/09/07	1	28.25	1	28.50	28.00	0	1,069	0.00%
2023/09/05	0	28.45	0	0.00	28.45	0	1,107	0.00%
2023/09/04	1	28.25	0	0.00	28.25	1	1,117	0.09%
2023/09/01	0	0.00	1	28.25	28.40	-1	1,125	-0.09%
2023/08/30	0	0.00	2	27.75	27.95	-2	1,161	-0.17%
2023/08/28	1	27.20	0	0.00	27.05	1	1,243	0.08%
2023/08/25	1	27.25	1	27.60	27.40	0	1,253	0.00%
2023/08/24	1	27.65	1	27.90	27.30	0	1,254	0.00%
2023/08/23	0	0.00	1	27.45	27.55	-1	1,251	-0.08%
2023/08/18	4	27.13	0	0.00	27.05	4	1,255	0.32%
2023/08/17	0	27.50	2	27.18	27.60	-2	1,250	-0.16%
2023/08/16	1	26.70	0	0.00	26.85	1	1,245	0.08%
2023/08/11	2	27.30	0	0.00	27.10	2	1,238	0.16%
2023/08/10	1	27.95	0	0.00	27.45	1	1,225	0.08%
2023/08/09	1	28.80	0	0.00	28.75	1	1,201	0.08%
2023/08/08	0	0.00	3	29.55	29.30	-3	1,187	-0.25%
2023/08/07	6	29.52	15	29.13	29.55	-9	1,180	-0.76%
2023/08/04	1	31.15	4	31.30	31.25	-3	1,141	-0.26%
2023/08/02	7	34.61	3	34.82	33.85	4	1,120	0.36%
2023/08/01	2	34.03	3	34.38	34.25	-1	1,076	-0.09%
2023/07/31	1	33.75	1	34.20	33.75	0	1,036	0.00%
2023/07/28	1	33.75	4	33.90	33.80	-3	1,011	-0.30%
2023/07/27	4	33.39	4	33.83	33.45	0	991	0.00%
2023/07/26	7	33.71	4	33.93	33.65	3	964	0.31%
2023/07/25	0	0.00	2	34.40	34.70	-2	946	-0.21%
2023/07/24	2	33.85	0	0.00	33.65	2	920	0.22%
2023/07/21	17	34.62	2	34.88	34.60	15	895	1.67%
2023/07/20	2	34.60	5	34.38	34.75	-3	843	-0.36%
2023/07/19	2	33.43	1	33.35	33.15	1	764	0.13%
2023/07/18	13	34.02	19	34.09	34.00	-6	746	-0.80%
2023/07/17	4	33.89	5	35.18	34.80	-1	702	-0.14%
2023/07/14	1	33.55	4	33.40	33.95	-3	625	-0.48%
2023/07/13	14	32.09	8	32.26	31.85	6	525	1.14%
2023/07/12	0	31.40	2	31.03	31.25	-2	477	-0.42%
2023/07/07	1	30.30	0	0.00	30.15	1	468	0.21%
2023/07/06	0	0.00	1	30.70	30.65	-1	464	-0.22%
2023/07/05	2	30.65	0	0.00	30.50	2	461	0.43%
2023/06/30	0	0.00	1	30.30	30.25	-1	453	-0.22%
2023/06/28	1	30.50	0	0.00	30.25	1	452	0.22%
2023/06/26	2	30.40	16	30.36	30.35	-14	451	-3.10%
2023/06/21	1	30.80	0	0.00	30.80	1	450	0.22%
2023/06/16	1	31.25	0	0.00	31.00	1	445	0.22%
2023/06/15	2	31.55	0	0.00	31.35	2	434	0.46%
2023/06/14	1	31.75	0	0.00	31.70	1	427	0.23%
2023/06/12	19	32.00	8	32.00	32.05	11	415	2.64%
2023/06/09	2	30.90	1	31.10	31.20	1	387	0.26%
2023/06/08	2	31.00	0	0.00	31.00	2	377	0.53%
2023/06/07	1	31.55	1	31.80	31.45	0	372	0.00%
2023/06/06	5	31.54	3	31.65	31.65	2	365	0.55%
2023/06/05	0	0.00	1	32.10	31.90	-1	352	-0.28%
2023/06/02	1	32.00	8	31.87	32.50	-7	332	-2.10%
2023/06/01	4	31.18	5	31.10	30.60	-1	291	-0.34%
2023/05/31	1	29.85	2	30.33	30.40	-1	262	-0.38%
2023/05/25	0	0.00	1	30.15	30.05	-1	259	-0.39%
2023/05/19	1	29.80	2	29.93	29.65	-1	291	-0.34%
2023/05/11	1	29.25	0	0.00	29.10	1	295	0.34%
2023/05/09	1	29.75	1	30.35	29.65	0	294	0.00%
2023/05/08	1	29.15	1	29.60	29.60	0	280	0.00%
2023/05/05	0	0.00	1	29.90	29.60	-1	268	-0.37%
2023/05/02	0	0.00	1	29.30	29.30	-1	270	-0.37%
2023/04/28	0	0.00	1	29.00	28.95	-1	269	-0.37%
2023/04/25	2	28.60	0	0.00	28.35	2	269	0.74%
2023/04/24	0	0.00	3	28.95	29.10	-3	264	-1.14%
2023/04/20	1	29.45	0	0.00	29.30	1	260	0.38%
2023/04/19	3	29.83	0	0.00	29.60	3	260	1.15%
2023/04/18	2	30.00	0	0.00	29.90	2	258	0.77%
2023/04/17	0	0.00	1	30.10	30.10	-1	256	-0.39%
2023/04/06	0	0.00	1	29.80	29.55	-1	281	-0.36%
2023/03/30	1	29.35	0	0.00	29.45	1	288	0.35%
2023/03/29	0	29.95	0	0.00	29.35	0	293	0.00%
2023/03/28	3	29.57	0	29.65	29.50	3	296	1.00%
2023/03/24	0	0.00	3	30.05	30.05	-3	299	-1.00%
2023/03/23	0	29.65	3	29.60	29.75	-3	297	-1.01%
2023/03/22	0	0.00	1	29.60	29.60	-1	294	-0.34%
2023/03/17	0	0.00	1	29.20	29.25	-1	297	-0.34%
2023/03/16	1	28.80	0	0.00	28.75	1	296	0.34%
2023/03/14	1	29.20	0	0.00	29.20	1	295	0.34%
2023/03/10	1	29.65	0	0.00	29.65	1	294	0.34%
2023/03/06	0	0.00	1	30.20	30.05	-1	289	-0.35%
2023/03/03	0	0.00	1	29.85	29.90	-1	284	-0.35%
2023/02/24	2	29.40	0	0.00	29.40	2	271	0.74%
2023/02/21	1	29.45	1	29.80	29.40	0	270	0.00%
2023/02/15	1	29.30	0	0.00	29.20	1	244	0.41%
2023/02/08	1	29.25	1	29.60	29.60	0	358	0.00%
2023/02/01	0	0.00	1	29.60	29.60	-1	418	-0.24%
2023/01/13	1	29.15	0	0.00	29.05	1	516	0.19%
2023/01/12	1	29.75	0	0.00	29.50	1	516	0.19%
2023/01/10	1	30.35	0	0.00	30.35	1	518	0.19%
2023/01/04	1	30.70	0	0.00	30.80	1	530	0.19%
2022/12/30	0	0.00	1	30.70	30.75	-1	532	-0.19%
2022/12/28	1	30.35	0	0.00	29.85	1	526	0.19%
2022/12/26	0	0.00	2	30.53	30.75	-2	519	-0.38%
2022/12/22	0	0.00	1	29.95	29.75	-1	507	-0.20%
2022/12/21	1	29.55	2	30.15	29.45	-1	514	-0.19%
2022/12/20	2	29.48	0	0.00	29.40	2	510	0.39%
2022/12/16	0	0.00	1	29.95	29.95	-1	516	-0.19%
2022/12/15	1	29.65	1	30.00	29.70	0	513	0.00%
2022/12/13	0	0.00	1	29.30	29.55	-1	515	-0.19%
2022/12/12	0	0.00	3	28.90	29.10	-3	512	-0.58%
2022/12/08	0	0.00	1	29.05	29.05	-1	516	-0.19%
2022/12/07	2	28.85	1	29.20	28.95	1	517	0.19%
2022/12/06	1	29.60	0	0.00	29.25	1	516	0.19%
2022/12/01	1	29.95	1	30.25	30.00	0	520	0.00%
2022/11/30	0	0.00	1	29.65	29.85	-1	520	-0.19%
2022/11/28	0	0.00	1	29.35	29.30	-1	519	-0.19%
2022/11/24	1	29.05	0	0.00	29.20	1	521	0.19%
2022/11/23	0	0.00	1	29.30	29.15	-1	522	-0.19%
2022/11/22	1	28.85	0	0.00	28.90	1	524	0.19%
2022/11/21	0	0.00	3	29.00	28.95	-3	526	-0.57%
2022/11/18	1	29.35	2	29.20	29.15	-1	527	-0.19%
2022/11/17	0	0.00	1	29.90	29.80	-1	528	-0.19%
2022/11/16	1	29.45	1	29.95	29.35	0	528	0.00%
2022/11/11	1	29.45	1	30.15	29.20	0	535	0.00%
2022/11/10	2	29.63	0	0.00	29.45	2	546	0.37%
2022/11/09	1	30.25	2	30.55	30.25	-1	544	-0.18%
2022/11/08	0	0.00	1	30.05	29.45	-1	513	-0.19%
2022/11/07	1	28.30	1	29.25	29.40	0	502	0.00%
2022/11/04	1	29.10	2	29.58	29.15	-1	486	-0.21%
2022/11/02	1	28.65	1	29.05	28.55	0	452	0.00%
2022/10/28	6	28.23	6	28.77	28.00	0	439	0.00%
2022/10/26	6	25.95	10	26.66	28.00	-4	382	-1.04%
2022/10/25	0	0.00	1	26.35	25.65	-1	333	-0.30%
2022/10/24	0	0.00	3	25.95	25.80	-3	318	-0.94%
2022/10/21	0	0.00	1	25.50	25.50	-1	321	-0.31%
2022/10/20	1	24.90	0	0.00	24.95	1	316	0.32%
2022/10/19	0	0.00	1	25.35	25.25	-1	318	-0.31%
2022/10/18	1	25.10	1	25.10	25.35	0	317	0.00%
2022/10/13	0	0.00	12	23.53	23.60	-12	330	-3.63%
2022/10/11	1	24.60	9	24.43	24.50	-8	328	-2.43%
2022/10/06	1	25.55	0	0.00	25.55	1	344	0.29%
2022/10/05	1	25.65	1	26.05	25.70	0	348	0.00%
2022/10/04	0	0.00	2	25.68	25.70	-2	358	-0.56%
2022/09/30	0	0.00	1	24.90	25.20	-1	365	-0.27%
2022/09/28	1	24.65	0	0.00	24.35	1	370	0.27%
2022/09/27	1	25.40	0	0.00	25.65	1	364	0.27%
2022/09/26	0	0.00	1	26.20	25.35	-1	367	-0.27%
2022/09/23	1	26.80	0	0.00	26.70	1	369	0.27%
2022/09/22	1	26.65	1	27.10	27.10	0	375	0.00%
2022/09/21	0.2	27.50	0	0.00	27.05	0.2	378	0.05%
2022/09/19	0.3	27.95	0	0.00	27.50	0.3	375	0.08%
2022/09/16	1	27.85	0	0.00	27.95	1	378	0.26%
2022/09/15	0.5	28.35	0	0.00	28.10	0.5	381	0.13%
2022/09/12	0	0.00	1	28.50	28.20	-1	394	-0.25%
2022/09/08	0	0.00	1	27.80	27.75	-1	398	-0.25%
2022/09/07	1	27.30	0	0.00	27.25	1	399	0.25%
2022/09/05	1	28.15	0	0.00	28.10	1	399	0.25%
2022/09/02	3	28.85	0	0.00	28.65	3	399	0.75%
2022/08/30	0	0.00	1	28.95	29.00	-1	399	-0.25%
2022/08/29	1	28.45	0	0.00	28.60	1	400	0.25%
2022/08/25	1	29.25	0	0.00	29.25	1	398	0.25%
2022/08/24	0	0.00	1	29.60	29.30	-1	409	-0.24%
2022/08/23	2	29.13	0	0.00	29.25	2	409	0.49%
2022/08/22	1	29.60	0	0.00	29.50	1	408	0.24%
2022/08/17	0	0.00	1	30.10	29.65	-1	398	-0.25%
2022/08/15	0	0.00	1	29.40	29.20	-1	375	-0.27%
2022/08/12	1	28.75	0	0.00	28.85	1	371	0.27%
2022/08/10	1	28.90	0	0.00	28.85	1	372	0.27%
2022/08/08	0	0.00	2	28.60	28.70	-2	383	-0.52%
2022/07/28	0	0.00	1	28.15	28.45	-1	407	-0.25%
2022/07/26	1	27.75	0	0.00	27.70	1	404	0.25%
2022/07/20	0	0.00	1	30.40	30.10	-1	426	-0.23%
2022/07/18	0	0.00	1	29.60	29.80	-1	429	-0.23%
2022/07/14	3	28.12	1	27.90	28.95	2	432	0.46%
2022/07/13	1	28.80	0	0.00	28.80	1	417	0.24%
2022/07/11	1	29.95	2	30.10	29.95	-1	414	-0.24%
2022/07/06	0	0.00	1	30.35	30.10	-1	415	-0.24%
2022/07/01	1	29.95	0	0.00	29.25	1	441	0.23%
2022/06/30	2	30.80	0	0.00	30.80	2	435	0.46%
2022/06/27	0	0.00	1	31.65	31.65	-1	438	-0.23%
2022/06/22	1	30.80	0	0.00	30.30	1	442	0.23%
2022/06/21	3	31.00	1	31.45	31.50	2	440	0.45%
2022/06/17	1	31.95	0	0.00	32.05	1	443	0.23%
2022/06/16	1	32.80	1	33.45	32.55	0	441	0.00%
2022/06/14	1	32.80	0	0.00	33.10	1	446	0.22%
2022/06/13	1	33.50	0	0.00	33.45	1	454	0.22%
2022/06/02	1	34.90	0	0.00	34.80	1	529	0.19%
2022/05/31	1	34.50	1	34.45	34.45	0	546	0.00%
2022/05/30	0	0.00	0.4	34.38	34.20	-0.4	550	-0.07%
2022/05/24	1	33.80	0	0.00	33.50	1	647	0.15%
2022/05/20	0	0.00	1	34.15	33.90	-1	657	-0.15%
2022/05/19	3	33.48	0	0.00	33.95	3	669	0.45%
2022/05/18	1	34.50	0	0.00	33.95	1	672	0.15%
2022/05/16	0	0.00	1	33.70	33.85	-1	676	-0.15%
2022/05/13	0	0.00	1	33.20	33.45	-1	676	-0.15%
2022/05/12	1	32.45	0	0.00	32.05	1	676	0.15%
2022/05/11	1	32.95	0	0.00	32.95	1	675	0.15%
2022/05/10	1	32.65	1	33.45	33.40	0	683	0.00%
2022/05/06	2	33.75	0	0.00	34.20	2	701	0.28%
2022/05/05	5	34.35	0	0.00	34.40	5	707	0.71%
2022/04/28	2	33.00	3	33.38	33.20	-1	768	-0.13%
2022/04/27	16	33.06	10	32.79	33.15	6	776	0.77%
2022/04/26	20	33.87	12	33.83	34.20	8	769	1.04%
2022/04/18	0.1	33.60	0	0.00	33.60	0.1	849	0.01%
2022/04/15	1	33.70	0	0.00	33.70	1	856	0.12%
2022/04/11	2.4	34.52	0	0.00	34.15	2.4	919	0.26%
2022/04/08	1	35.25	0	0.00	35.55	1	930	0.11%
2022/04/07	3	35.52	0	0.00	35.20	3	950	0.32%
2022/03/31	1	36.50	0	0.00	36.60	1	1,012	0.10%
2022/03/21	0	0.00	1	36.95	36.90	-1	1,247	-0.08%
2022/03/17	0	0.00	1	36.35	36.30	-1	1,283	-0.08%
2022/03/15	1	35.60	0	0.00	35.55	1	1,299	0.08%
2022/03/11	3	36.28	0	0.00	36.40	3	1,326	0.23%
2022/03/10	0	0.00	1	36.85	36.70	-1	1,338	-0.07%
2022/03/08	1	35.85	0	0.00	35.90	1	1,363	0.07%
2022/03/07	2	37.08	0	0.00	37.00	2	1,393	0.14%
2022/03/04	1	38.55	0	0.00	38.30	1	1,426	0.07%
2022/02/25	0	39.85	2	38.78	38.60	-2	1,472	-0.14%
2022/02/24	3	39.28	4	39.91	39.15	-1	1,444	-0.07%
2022/02/23	0	0.00	1	39.25	39.45	-1	1,430	-0.07%
2022/02/22	2	39.15	0	0.00	39.00	2	1,452	0.14%
2022/02/21	2	39.90	1	40.00	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%
2022/02/14	1	38.60	0	0.00	38.50	1	1,773	0.06%
2022/02/11	1	38.95	1	39.50	39.15	0	1,807	0.00%
2022/02/10	1	39.35	0	0.00	39.35	1	1,878	0.05%
2022/02/09	0	0.00	1	39.65	39.85	-1	2,016	-0.05%
2022/02/07	0	0.00	1	38.85	38.90	-1	2,351	-0.04%
2022/01/25	5	38.22	0	0.00	38.05	5	2,595	0.19%
2022/01/24	2	39.03	0	0.00	39.05	2	2,656	0.08%
2022/01/21	3	40.33	0	0.00	40.05	3	2,665	0.11%
2022/01/20	2	40.75	0	0.00	41.00	2	2,733	0.07%
2022/01/18	1	41.20	1	42.10	41.35	0	2,770	0.00%
2022/01/17	0	0.00	10	40.65	41.15	-10	2,766	-0.36%
2022/01/14	1	40.45	0	0.00	40.75	1	2,767	0.04%
2022/01/13	10	41.42	1	41.75	41.45	9	2,764	0.33%
2022/01/12	2	41.43	2	42.03	41.05	0	2,768	0.00%
2022/01/10	0	0.00	1	41.00	41.00	-1	2,752	-0.04%
2022/01/07	2	40.60	0	0.00	40.30	2	2,749	0.07%
2022/01/05	1	41.50	10	41.65	41.45	-9	2,729	-0.33%
2022/01/04	10	42.30	0	0.00	42.10	10	2,722	0.37%
2021/12/30	1	42.35	0	0.00	42.25	1	2,707	0.04%
2021/12/29	0	0.00	1	42.25	42.25	-1	2,703	-0.04%
2021/12/28	0	0.00	1	42.10	42.25	-1	2,719	-0.04%
2021/12/27	0	0.00	2	41.95	42.00	-2	2,726	-0.07%
2021/12/24	1	41.15	0	0.00	41.10	1	2,744	0.04%
2021/12/22	0	0.00	1	40.75	40.65	-1	2,777	-0.04%
2021/12/20	1	40.10	0	0.00	40.50	1	2,865	0.03%
2021/12/17	5	41.54	0	0.00	40.75	5	2,897	0.17%
2021/12/16	2	42.30	7	42.86	43.25	-5	2,799	-0.18%
2021/12/15	0	0.00	1	42.10	42.00	-1	2,766	-0.04%
2021/12/14	1	41.35	0	0.00	41.70	1	2,767	0.04%
2021/12/10	0	0.00	2	42.15	41.95	-2	2,762	-0.07%
2021/12/09	0	0.00	3	42.65	41.80	-3	2,767	-0.11%
2021/12/07	1	42.20	1	42.50	42.20	0	2,746	0.00%
2021/12/06	1	41.95	1	42.35	42.35	0	2,758	0.00%
2021/12/03	6	41.95	27	41.91	41.85	-21	2,774	-0.76%
2021/12/02	27	42.43	17	41.59	41.50	10	2,789	0.36%
2021/12/01	4	42.15	6	42.54	42.35	-2	2,800	-0.07%
2021/11/30	2	42.55	5	42.13	41.75	-3	2,760	-0.11%
2021/11/29	2	39.88	1	40.50	40.35	1	2,757	0.04%
2021/11/26	4	40.70	0	0.00	40.30	4	2,782	0.14%
2021/11/25	4	41.40	0	0.00	41.30	4	2,779	0.14%
2021/11/24	2	41.30	0	0.00	41.75	2	2,783	0.07%
2021/11/23	2	40.98	0	0.00	40.85	2	2,789	0.07%
2021/11/22	0	0.00	3	41.40	41.50	-3	2,798	-0.11%
2021/11/19	1	41.25	5	41.35	41.05	-4	2,826	-0.14%
2021/11/18	6	41.63	0	0.00	41.35	6	2,846	0.21%
2021/11/17	7	42.26	3	42.25	42.25	4	2,826	0.14%
2021/11/16	22	42.92	26	43.14	42.90	-4	2,803	-0.14%
2021/11/15	2	41.10	2	41.80	41.75	0	2,670	0.00%
2021/11/12	3	41.00	3	40.75	40.65	0	2,662	0.00%
2021/11/11	4	40.39	22	40.45	40.35	-18	2,664	-0.68%
2021/11/10	3	40.57	1	40.75	40.75	2	2,672	0.07%
2021/11/09	3	40.39	5	40.34	40.35	-2	2,684	-0.07%
2021/11/08	13	41.20	10	41.05	40.85	3	2,645	0.11%
2021/11/05	15	44.63	10	44.35	44.50	5	2,557	0.20%
2021/11/04	11	45.97	7	45.74	46.20	4	2,423	0.17%
2021/11/03	21	45.04	4	44.65	44.15	17	2,327	0.73%
2021/11/02	8	44.23	2	44.38	43.50	6	2,261	0.27%
2021/11/01	10	42.45	3	42.58	43.15	7	2,186	0.32%
2021/10/28	3	41.40	3	41.63	41.50	0	2,180	0.00%
2021/10/27	0	0.00	3	40.25	41.00	-3	2,142	-0.14%
2021/10/26	1	39.25	1	39.70	39.15	0	2,220	0.00%
2021/10/21	1	39.00	0	0.00	39.00	1	2,565	0.04%
2021/10/20	10	39.23	10	39.35	39.35	0	2,828	0.00%
2021/10/19	0	0.00	2	38.88	39.10	-2	3,096	-0.06%
2021/10/15	1	37.45	2	37.43	37.70	-1	3,588	-0.03%
2021/10/14	1	36.55	0	0.00	36.60	1	3,700	0.03%
2021/10/13	1	37.25	0	0.00	36.85	1	3,789	0.03%
2021/10/07	0	0.00	2	37.83	38.40	-2	4,115	-0.05%
2021/10/06	1	36.75	0	0.00	36.50	1	4,506	0.02%
2021/10/05	1	36.05	2	37.38	37.45	-1	4,694	-0.02%
2021/10/04	3	36.97	1	37.45	36.50	2	4,840	0.04%
2021/10/01	1	38.45	1	38.10	37.50	0	4,887	0.00%
2021/09/30	2	39.83	0	0.00	39.90	2	4,885	0.04%
2021/09/29	1	40.40	0	0.00	40.45	1	4,998	0.02%
2021/09/27	3	41.92	0	0.00	41.80	3	5,109	0.06%
2021/09/24	0	0.00	1.4	42.76	43.05	-1.4	5,254	-0.03%
2021/09/23	0	0.00	1	41.20	41.15	-1	5,214	-0.02%
2021/09/22	1	40.60	0	0.00	40.10	1	5,241	0.02%
2021/09/16	0	0.00	1.1	41.65	41.40	-1.1	5,484	-0.02%
2021/09/14	1	41.10	0	0.00	41.00	1	5,696	0.02%
2021/09/09	0	0.00	2.1	41.87	41.95	-2.1	5,875	-0.04%
2021/09/08	1	41.05	9	40.93	40.40	-8	5,972	-0.13%
2021/09/07	1	40.95	0	0.00	41.30	1	5,972	0.02%
2021/09/06	2	42.63	1.1	42.99	41.90	0.9	6,029	0.02%
2021/09/02	0	0.00	2.1	41.88	41.70	-2.1	6,053	-0.03%
2021/09/01	1	42.45	3.1	42.14	42.45	-2.1	6,129	-0.03%
2021/08/31	2	40.45	3	41.12	41.20	-1	6,125	-0.02%
2021/08/27	2	40.50	0	0.00	40.25	2	6,143	0.03%
2021/08/26	0	0.00	1	40.40	40.80	-1	6,170	-0.02%
2021/08/25	4	40.00	6.1	40.12	40.30	-2.1	6,308	-0.03%
2021/08/24	2	38.80	1	39.80	38.60	1	6,336	0.02%
2021/08/23	1	38.90	0.1	39.07	38.90	0.9	6,325	0.01%
2021/08/20	1	37.70	1.1	38.45	38.05	-0.1	6,380	0.00%
2021/08/19	1	38.65	0.1	38.80	38.00	0.9	6,386	0.01%
2021/08/18	0.1	39.40	8	37.54	39.55	-7.9	6,402	-0.12%
2021/08/17	2	38.18	0	0.00	37.70	2	6,455	0.03%
2021/08/16	1	39.55	1	39.30	39.40	0	6,455	0.00%
2021/08/13	4	41.36	0	0.00	40.30	4	6,432	0.06%
2021/08/11	3	42.92	2	43.63	42.85	1	6,389	0.02%
2021/08/10	2	42.90	0	0.00	42.75	2	6,381	0.03%
2021/08/09	1	43.50	1	44.05	43.45	0	6,452	0.00%
2021/08/06	4	44.06	3	44.42	44.50	1	6,532	0.02%
2021/08/05	2	44.83	0	0.00	44.85	2	6,522	0.03%
2021/08/04	2	45.45	3	46.40	45.45	-1	6,538	-0.02%
2021/08/03	7	45.79	0	0.00	45.60	7	6,530	0.11%
2021/08/02	5	45.80	10	45.64	45.60	-5	6,565	-0.08%
2021/07/30	4	47.05	8	47.14	46.50	-4	6,547	-0.06%
2021/07/29	5	45.54	8	46.31	47.00	-3	6,456	-0.05%
2021/07/28	4	44.85	9	45.02	45.60	-5	6,410	-0.08%
2021/07/27	5	47.63	1	47.95	46.45	4	6,348	0.06%
2021/07/26	22	48.36	121	48.28	48.80	-99	6,272	-1.58%	大賣/
2021/07/23	118	47.74	8	47.58	47.80	110	6,040	1.82%	大買/鉅額交易
2021/07/22	9	46.41	6	47.78	45.80	3	5,822	0.05%
2021/07/21	3	46.25	0	0.00	46.00	3	5,609	0.05%
2021/07/20	0	0.00	6	44.91	45.50	-6	5,552	-0.11%
2021/07/19	1	44.20	24	43.29	45.05	-23	5,754	-0.40%
2021/07/16	2	43.80	1	44.10	43.60	1	5,811	0.02%
2021/07/15	19	42.93	3	43.48	44.15	16	5,825	0.27%
2021/07/14	10	43.35	3	43.07	42.60	7	5,840	0.12%
2021/07/13	12	44.42	14	45.64	44.90	-2	5,689	-0.04%
2021/07/12	20	43.14	1	43.10	43.30	19	5,349	0.36%
2021/07/09	2	42.48	6	42.84	43.15	-4	5,193	-0.08%
2021/07/08	3	41.92	1	42.40	41.65	2	5,136	0.04%
2021/07/07	1	41.45	0	0.00	41.40	1	5,185	0.02%
2021/07/06	1	42.40	0	0.00	41.75	1	5,515	0.02%
2021/07/05	3	41.83	14	42.03	42.25	-11	5,639	-0.20%
2021/07/02	2	40.23	1	40.95	41.00	1	5,644	0.02%
2021/07/01	31	40.92	31	40.97	40.20	0	5,924	0.00%
2021/06/30	2	40.00	1	39.95	39.90	1	5,870	0.02%
2021/06/29	6	39.99	0	0.00	39.90	6	6,070	0.10%
2021/06/28	1.4	40.10	2	40.10	40.15	-0.6	6,136	-0.01%
2021/06/25	4	41.96	0	0.00	40.35	4	6,125	0.07%
2021/06/24	0	0.00	6	41.25	41.65	-6	5,904	-0.10%
2021/06/23	4	40.59	7	40.29	40.45	-3	5,781	-0.05%
2021/06/22	4	39.14	3.4	38.89	38.95	0.6	5,746	0.01%
2021/06/21	3	39.30	5	39.11	39.00	-2	5,890	-0.03%
2021/06/18	4	40.49	3	40.75	40.50	1	5,892	0.02%
2021/06/17	11	40.45	7.1	40.83	41.10	3.9	5,842	0.07%
2021/06/16	1	39.35	0	0.00	39.00	1	5,791	0.02%
2021/06/15	1	39.60	0	0.00	39.70	1	5,826	0.02%
2021/06/11	1	39.70	0	0.00	39.00	1	5,892	0.02%
2021/06/09	9	38.92	4	39.09	40.10	5	6,009	0.08%
2021/06/08	1	39.90	3	40.00	39.75	-2	6,042	-0.03%
2021/06/07	1	39.00	5	38.20	39.00	-4	6,098	-0.07%
2021/06/04	2	38.35	2	38.40	38.40	0	6,118	0.00%
2021/06/03	6	39.11	6	38.95	39.00	0	6,158	0.00%
2021/06/02	9	40.27	2	38.25	38.20	7	6,195	0.11%
2021/06/01	1	41.50	0	0.00	41.50	1	6,242	0.02%
2021/05/31	2	39.83	1	39.45	39.45	1	6,307	0.02%
2021/05/28	1	39.60	1	41.30	39.65	0	6,600	0.00%
2021/05/26	0	0.00	1	40.00	40.10	-1	7,198	-0.01%
2021/05/25	3	40.03	3	40.03	39.50	0	7,230	0.00%
2021/05/19	2	36.68	2	36.93	36.95	0	7,199	0.00%
2021/05/14	0	0.00	2	37.08	37.65	-2	7,051	-0.03%
2021/05/12	1	36.70	2	37.40	34.40	-1	6,851	-0.01%
2021/05/11	1	39.20	0	0.00	38.15	1	6,790	0.01%
2021/05/10	1	38.45	1	39.00	38.80	0	6,744	0.00%
2021/05/05	0.1	38.25	0	0.00	38.30	0.1	6,679	0.00%
2021/05/03	1	39.55	1	40.10	39.50	0	6,644	0.00%
2021/04/29	1	41.25	2	41.40	41.15	-1	6,675	-0.01%
2021/04/28	2	41.70	2	41.80	41.75	0	6,681	0.00%
2021/04/27	1	42.00	1	41.45	41.60	0	6,649	0.00%
2021/04/26	4	41.89	2.3	41.89	41.30	1.7	6,611	0.03%
2021/04/23	12	42.58	10	43.91	41.95	2	6,460	0.03%
2021/04/22	9	44.23	5	43.66	41.80	4	6,258	0.06%
2021/04/21	11	43.62	10	43.10	43.00	1	6,157	0.02%
2021/04/20	5	43.79	5	43.86	44.00	0	6,132	0.00%
2021/04/15	0	41.95	0	0.00	42.70	0	6,066	0.00%
2021/04/14	0	0.00	5	41.80	41.60	-5	6,045	-0.08%
2021/04/12	73	44.71	70	46.53	43.40	3	5,941	0.05%
2021/04/09	3	44.13	4	44.20	44.20	-1	5,925	-0.02%
2021/04/08	2	41.45	2	40.70	40.20	0	5,682	0.00%
2021/04/07	4	40.56	6	41.28	40.00	-2	5,587	-0.04%
2021/04/06	1	36.00	0	0.00	38.55	1	5,310	0.02%
2021/04/01	16	35.38	17	35.50	35.05	-1	5,160	-0.02%
2021/03/31	8	33.69	3	33.98	34.00	5	4,949	0.10%
2021/03/29	1	32.55	1	32.65	32.65	0	4,845	0.00%
2021/03/26	1	32.50	0	0.00	32.50	1	4,844	0.02%
2021/03/25	3	32.97	15	32.54	32.50	-12	4,840	-0.25%
2021/03/24	14	34.34	16	33.63	33.45	-2	4,898	-0.04%
2021/03/23	9	33.05	0	0.00	33.05	9	4,769	0.19%
2021/03/22	0	0.00	1	33.50	33.15	-1	4,728	-0.02%
2021/03/19	0	0.00	2	33.20	32.95	-2	4,703	-0.04%
2021/03/17	0	0.00	10	32.95	32.50	-10	4,626	-0.22%
2021/03/16	11	34.03	2	33.55	33.80	9	4,536	0.20%
2021/03/12	1	31.45	2	32.80	31.70	-1	4,721	-0.02%
2021/03/11	10	32.80	38	32.18	32.00	-28	4,613	-0.61%
2021/03/10	0	0.00	1	32.20	32.20	-1	4,560	-0.02%
2021/03/09	22	32.12	3	31.82	32.30	19	4,593	0.41%
2021/03/08	7	31.69	1	31.50	31.40	6	4,579	0.13%
2021/03/05	16	32.78	11	32.70	31.80	5	4,544	0.11%
2021/03/04	13	32.46	13	32.52	32.30	0	4,378	0.00%
2021/03/03	19	32.06	33.2	32.14	32.35	-14.2	4,301	-0.33%
2021/03/02	22	32.25	7	32.14	32.20	15	4,079	0.37%
2021/02/26	7	28.82	7	29.13	29.60	0	3,926	0.00%
2021/02/25	2	29.00	2	29.25	29.15	0	3,942	0.00%
2021/02/24	3	28.65	3	28.40	28.40	0	3,902	0.00%
2021/02/23	4	28.70	1	28.75	28.75	3	3,907	0.08%
2021/02/22	1	28.30	0	0.00	28.40	1	3,944	0.03%
2021/02/19	4	28.03	3	28.08	28.55	1	3,973	0.03%
2021/02/02	0	0.00	2	26.55	26.50	-2	5,035	-0.04%
2021/01/29	1	26.65	0	0.00	26.65	1	5,013	0.02%
2021/01/26	2	27.80	0	0.00	27.70	2	4,961	0.04%
2021/01/22	2.2	27.95	2	28.38	27.50	0.2	4,901	0.00%
2021/01/20	2	27.85	0	0.00	27.30	2	4,763	0.04%
2021/01/15	0	0.00	2	29.50	28.85	-2	4,660	-0.04%
2021/01/12	2	28.88	3	28.50	28.35	-1	4,457	-0.02%
2021/01/08	1	27.90	0	0.00	27.75	1	4,369	0.02%
2021/01/04	3	29.80	13	29.49	29.30	-10	4,161	-0.24%
2020/12/29	0	0.00	1	27.90	27.75	-1	3,767	-0.03%
2020/12/21	1	26.80	1	26.75	26.90	0	3,686	0.00%
2020/12/18	1	28.00	1	27.50	27.20	0	3,667	0.00%
2020/12/15	0	0.00	1	27.30	26.95	-1	3,483	-0.03%
2020/12/11	1	27.15	0	0.00	27.15	1	3,416	0.03%
2020/12/09	3	28.28	5	28.50	28.45	-2	3,307	-0.06%
2020/12/08	7	27.46	6	27.38	27.90	1	3,033	0.03%
2020/12/07	0	0.00	4	27.14	26.70	-4	2,944	-0.14%
2020/12/04	1	26.70	0	0.00	26.75	1	2,903	0.03%
2020/12/02	0	0.00	5	26.35	26.85	-5	2,806	-0.18%
2020/12/01	3	26.48	0	0.00	26.50	3	2,768	0.11%
2020/11/30	2	26.68	0	0.00	26.70	2	2,729	0.07%
2020/11/27	11	26.96	8	26.88	26.75	3	2,678	0.11%
2020/11/25	11	27.66	6	28.05	27.10	5	2,530	0.20%
2020/11/24	1	25.90	7	26.02	26.05	-6	2,057	-0.29%
2020/11/20	4	26.03	12	25.86	25.90	-8	1,946	-0.41%
2020/11/19	2	25.85	5	25.97	25.70	-3	1,923	-0.16%
2020/11/18	1	25.55	0	0.00	25.55	1	1,863	0.05%
2020/11/17	2	26.03	6	26.03	25.95	-4	1,811	-0.22%
2020/11/16	5	26.25	1	26.45	26.65	4	1,745	0.23%
2020/11/13	7	25.81	11	26.10	26.45	-4	1,633	-0.24%
2020/11/12	25	26.32	30	26.27	26.05	-5	1,480	-0.34%
2020/11/11	2	24.55	3	24.00	24.55	-1	1,023	-0.10%
2020/11/10	1	22.35	1	22.45	22.35	0	776	0.00%
2020/10/30	1	21.85	0	0.00	21.65	1	798	0.13%
2020/10/19	0	0.00	1	23.15	22.95	-1	886	-0.11%
2020/09/29	0	0.00	50	21.85	21.50	-50	1,209	-4.14%
2020/09/28	10	21.69	10	21.50	21.65	0	1,216	0.00%
2020/09/24	1	20.90	0	0.00	20.95	1	1,224	0.08%
2020/09/22	1	22.15	0	0.00	22.05	1	1,238	0.08%
2020/09/11	1	22.45	0	0.00	22.40	1	1,366	0.07%
2020/09/08	3	23.85	1	23.75	23.60	2	1,448	0.14%
2020/09/03	3	23.20	0	0.00	23.20	3	1,489	0.20%
2020/08/31	2	23.00	0	0.00	23.00	2	1,573	0.13%
2020/08/27	0	0.00	2	22.80	22.70	-2	1,569	-0.13%
2020/08/25	5	22.35	2	22.60	22.50	3	1,561	0.19%
2020/08/24	1	21.85	0	0.00	21.85	1	1,548	0.06%
2020/08/21	2	22.20	0	0.00	22.15	2	1,545	0.13%
2020/08/19	50	23.69	0	0.00	23.60	50	1,512	3.30%
2020/08/17	0	0.00	21	23.82	23.85	-21	1,520	-1.38%
2020/08/12	0	0.00	4	22.60	22.75	-4	1,480	-0.27%
2020/08/11	1	22.70	0	0.00	22.55	1	1,481	0.07%
2020/08/10	5	23.00	5	23.18	23.00	0	1,496	0.00%
2020/08/05	8	22.58	1	22.35	22.40	7	1,634	0.43%
2020/07/28	1	22.30	0	0.00	21.75	1	1,845	0.05%
2020/07/17	5	24.91	0	0.00	23.85	5	1,764	0.28%
2020/07/16	0	0.00	6	24.77	25.00	-6	1,703	-0.35%
2020/07/10	2	24.40	8	23.85	23.50	-6	1,553	-0.39%
2020/07/09	1	23.75	1	23.90	23.90	0	1,503	0.00%
2020/07/08	0	0.00	5	23.30	23.50	-5	1,464	-0.34%
2020/07/01	5	22.75	0	0.00	22.40	5	1,385	0.36%
2020/06/29	5	22.20	0	0.00	22.05	5	1,337	0.37%
2020/06/24	13	22.05	13	22.07	22.10	0	1,319	0.00%
2020/06/23	1	21.55	0	0.00	21.55	1	1,292	0.08%
2020/06/15	0	0.00	22	21.42	21.30	-22	1,274	-1.73%
2020/06/12	0	0.00	10	19.50	20.80	-10	1,232	-0.81%
2020/06/11	0	0.00	60	21.03	20.00	-60	1,213	-4.95%
2020/06/10	40	21.45	0	0.00	21.40	40	1,205	3.32%
2020/06/09	51	21.77	0	0.00	21.35	51	1,207	4.22%
2020/06/08	0	0.00	5	20.80	20.85	-5	1,143	-0.44%
2020/06/04	5	20.55	0	0.00	20.55	5	1,185	0.42%
2020/06/02	0	0.00	50	20.32	20.30	-50	1,208	-4.14%
2020/06/01	0	0.00	15	20.42	20.45	-15	1,230	-1.22%
2020/05/21	45	20.45	0	0.00	20.40	45	1,285	3.50%
2020/05/20	20	20.46	0	0.00	20.35	20	1,337	1.50%
2020/05/11	0	0.00	2	20.70	21.00	-2	1,222	-0.16%
2020/04/08	1	17.40	119	17.57	17.90	-118	1,397	-8.44%	大賣/鉅額交易
2020/04/07	118	17.44	20	17.38	17.50	98	1,389	7.06%	大買/
2020/04/06	20	16.95	0	0.00	17.10	20	1,384	1.44%
2020/03/06	0	0.00	1	20.15	20.15	-1	1,508	-0.07%
2020/03/03	3	20.70	0	0.00	20.75	3	1,529	0.20%
2020/02/27	1	20.20	0	0.00	20.00	1	1,541	0.06%
2020/02/21	2	21.50	0	0.00	20.95	2	1,539	0.13%
2020/02/06	1	20.80	0	0.00	21.30	1	1,816	0.06%
2020/02/04	3	20.85	0	0.00	21.30	3	1,689	0.18%
2020/01/13	0	0.00	122	22.99	23.30	-122	1,990	-6.13%	大賣/鉅額交易
2020/01/07	10	22.02	0	0.00	21.90	10	1,937	0.52%
2019/12/26	30	22.50	0	0.00	22.45	30	1,846	1.62%
2019/12/25	5	22.45	0	0.00	22.55	5	1,842	0.27%
2019/12/24	37	22.60	0	0.00	22.50	37	1,841	2.01%
2019/12/23	0	0.00	5	22.85	22.75	-5	1,831	-0.27%
2019/12/20	0	0.00	1	23.20	22.90	-1	1,827	-0.05%
2019/12/19	40	23.05	5	22.95	22.95	35	1,825	1.92%
2019/12/18	10	23.25	0	0.00	23.20	10	1,820	0.55%
2019/12/17	0	0.00	31	23.55	23.70	-31	1,799	-1.72%
2019/12/13	10	22.90	0	0.00	22.90	10	1,763	0.57%
2019/12/12	20	23.05	13	23.35	23.10	7	1,754	0.40%
2019/12/11	1	22.85	0	0.00	22.80	1	1,728	0.06%
2019/12/10	12	22.75	0	0.00	22.75	12	1,724	0.70%
2019/12/05	1	23.90	46	23.98	23.50	-45	1,683	-2.67%
2019/12/04	30	22.90	31	23.20	23.30	-1	1,548	-0.06%
2019/12/03	45	23.13	0	0.00	23.20	45	1,522	2.96%
2019/12/02	0	0.00	2	22.45	22.20	-2	1,500	-0.13%
2019/11/28	0	0.00	20	23.50	23.00	-20	1,488	-1.34%
2019/11/22	20	22.04	10	22.00	22.00	10	1,455	0.69%
2019/11/21	2	22.10	0	0.00	22.25	2	1,449	0.14%
2019/11/20	10	22.49	0	0.00	22.40	10	1,472	0.68%
2019/11/19	1	22.85	9	22.66	22.55	-8	1,463	-0.55%
2019/11/18	0	0.00	8	23.18	23.00	-8	1,449	-0.55%
2019/11/15	1	23.20	0	0.00	23.35	1	1,422	0.07%
2019/11/13	2	23.25	0	0.00	23.50	2	1,354	0.15%
2019/11/12	12	23.34	0	0.00	23.15	12	1,293	0.93%
2019/11/11	2	22.90	0	0.00	22.70	2	1,120	0.18%
2019/11/08	5	22.88	5	22.85	22.70	0	1,080	0.00%
2019/11/05	11	22.10	2.4	22.25	22.00	8.6	964	0.89%
2019/11/04	2	22.60	0	0.00	22.35	2	947	0.21%
2019/11/01	0	0.00	4.1	22.20	22.20	-4.1	920	-0.44%
2019/10/31	2	22.20	0	0.00	22.45	2	907	0.22%
2019/10/30	3	22.90	0	0.00	22.90	3	804	0.37%
2019/10/29	2	22.05	0	0.00	22.15	2	752	0.27%
2019/10/24	15	21.28	12	21.89	22.35	3	564	0.53%
2019/10/23	5	21.40	13	20.27	21.00	-8	472	-1.69%
2019/10/21	3	19.85	0	0.00	19.85	3	408	0.73%
2019/10/18	10	19.75	0	0.00	19.75	10	411	2.43%
2019/09/05	0	0.00	1	20.20	20.25	-1	325	-0.31%
2019/08/27	1	20.00	27	20.08	20.35	-26	238	-10.89%
2019/07/01	0	0.00	2	19.80	19.80	-2	295	-0.68%
2019/04/10	0	0.00	10	20.95	20.90	-10	305	-3.27%
2019/04/02	10	20.70	0	0.00	20.75	10	251	3.97%
2019/03/07	0	0.00	6	20.25	20.20	-6	253	-2.37%
2019/03/05	6	20.65	0	0.00	20.45	6	250	2.39%
2019/01/11	0	17.90	0	0.00	18.05	0	248	0.00%
2018/12/12	2	19.00	0	0.00	19.05	2	376	0.53%
2018/10/05	0	0.00	3	18.70	18.70	-3	500	-0.60%
2018/09/20	2	19.25	0	0.00	18.90	2	545	0.37%
2018/09/18	6	18.68	0	0.00	18.85	6	496	1.21%
2018/09/13	5	18.92	0	0.00	18.90	5	488	1.02%
2018/09/12	19	18.89	0	0.00	18.90	19	489	3.88%
2018/08/24	0	0.00	3	19.55	19.55	-3	629	-0.48%
2018/08/06	4	20.23	0	0.00	20.35	4	647	0.62%
2018/07/27	1	20.60	0	0.00	20.40	1	601	0.17%
2018/07/26	3	21.15	0	0.00	21.05	3	591	0.51%
2018/06/08	3	22.07	0	0.00	21.85	3	501	0.60%
2018/06/07	2	21.70	0	0.00	22.50	2	481	0.42%
2018/06/01	0	0.00	2	21.05	21.30	-2	452	-0.44%
2018/04/26	0	0.00	2	20.05	19.95	-2	552	-0.36%
2018/04/19	2	20.40	0	0.00	20.45	2	546	0.37%
2018/03/12	0	0.00	1	21.20	21.15	-1	676	-0.15%