富邦公司治理 (00692)-凱基-八德券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
45.03
漲跌
▲0.06
漲幅
+0.13%
成交量
1,054張
產業
上市
603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦公司治理 (00692)籌碼相關－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/12/17	0.1	45.16	0.1	45.31	45.03	0.1	2,592	0.00%
2024/12/16	0.1	45.20	0.5	45.28	44.97	-0.5	2,596	-0.02%
2024/12/06	0.1	44.96	0	0.00	44.94	0.1	2,590	0.00%
2024/12/05	0	0.00	3	44.98	44.97	-3	2,590	-0.12%
2024/12/04	0	0.00	1	44.70	44.83	-1	2,583	-0.04%
2024/11/29	3	43.07	0	0.00	43.24	3	2,676	0.11%
2024/11/28	0.1	43.21	0	0.00	43.14	0.1	2,692	0.00%
2024/11/27	1.1	43.28	0	0.00	43.25	1.1	2,755	0.04%
2024/11/26	2.2	43.81	1	43.91	44.09	1.2	2,720	0.04%
2024/11/21	3.2	43.68	3	43.73	43.74	0.2	2,684	0.01%
2024/11/20	1	44.05	0	0.00	44.10	1	2,641	0.04%
2024/11/18	2	43.96	2	44.00	43.86	0	2,617	0.00%
2024/11/15	2	44.95	0	0.00	45.00	2	2,573	0.08%
2024/11/14	0.1	44.85	0	0.00	44.82	0.1	2,601	0.00%
2024/11/13	2.1	45.25	0	0.00	45.18	2.1	2,548	0.08%
2024/11/12	0.8	45.68	0	0.00	45.40	0.8	2,522	0.03%
2024/11/11	0.5	46.12	0	0.00	46.45	0.5	2,474	0.02%
2024/11/08	0.2	46.39	0	46.54	46.41	0.2	2,478	0.01%
2024/11/07	0	0.00	0.2	46.02	46.04	-0.2	2,513	-0.01%
2024/11/06	0	0.00	0.8	46.04	45.59	-0.8	2,518	-0.03%
2024/11/05	0	0.00	1.2	45.35	45.27	-1.2	2,529	-0.05%
2024/11/01	0.1	44.09	0	0.00	44.61	0.1	2,819	0.00%
2024/10/30	1	45.15	0	0.00	44.93	1	2,845	0.04%
2024/10/29	0.2	44.99	0	0.00	44.93	0.2	2,866	0.01%
2024/10/28	0	0.00	0.1	46.35	45.80	-0.1	2,829	0.00%
2024/10/25	0	45.86	0	0.00	45.91	0	2,839	0.00%
2024/10/24	0.5	45.67	0	0.00	45.58	0.5	2,860	0.02%
2024/10/23	1.5	45.86	0	0.00	45.85	1.5	2,921	0.05%
2024/10/22	1.2	45.84	0	0.00	46.08	1.2	2,936	0.04%
2024/10/18	0	0.00	1.1	46.49	46.20	-1.1	3,074	-0.04%
2024/10/17	1	45.15	1	45.25	45.22	0	3,095	0.00%
2024/10/16	1.1	45.05	0	0.00	45.11	1.1	3,178	0.03%
2024/10/14	1	44.87	0	0.00	44.92	1	3,224	0.03%
2024/10/08	2	43.77	0	0.00	43.87	2	3,344	0.06%
2024/10/07	2	43.84	0	0.00	44.10	2	3,402	0.06%
2024/10/04	1	43.34	0	0.00	43.17	1	3,475	0.03%
2024/10/01	0.1	43.20	0	0.00	43.20	0.1	3,490	0.00%
2024/09/30	1.2	43.23	0	0.00	43.04	1.2	3,562	0.03%
2024/09/27	0	0.00	1	44.31	44.21	-1	3,549	-0.03%
2024/09/26	0	0.00	2	44.30	44.29	-2	3,575	-0.06%
2024/09/23	3	43.04	0	0.00	43.01	3	3,518	0.09%
2024/09/20	0	0.00	1	43.00	42.82	-1	3,549	-0.03%
2024/09/18	33	41.93	0	0.00	41.76	33	3,637	0.91%
2024/09/13	0	0.00	1	41.88	41.88	-1	3,694	-0.03%
2024/09/05	1	40.66	0	0.00	40.60	1	3,943	0.03%
2024/09/04	2	40.31	2	40.57	40.47	0	3,951	0.00%
2024/09/03	1	42.28	0	0.00	42.29	1	3,849	0.03%
2024/08/23	0	42.25	0	0.00	42.50	0	4,025	0.00%
2024/08/22	1	42.50	0.4	42.53	42.46	0.6	4,031	0.02%
2024/08/16	10	43.01	0.8	43.01	42.97	9.2	4,087	0.23%
2024/08/14	0	0.00	0.1	42.49	42.42	-0.1	4,074	0.00%
2024/08/12	0	0.00	1.7	42.01	41.78	-1.7	4,116	-0.04%
2024/08/08	0.3	40.48	0	0.00	40.14	0.3	4,152	0.01%
2024/08/06	0	0.00	1	39.90	39.49	-1	4,108	-0.02%
2024/08/05	11.8	38.52	10	38.75	37.77	1.8	4,011	0.05%
2024/08/02	11	41.69	5	41.44	41.31	6	3,777	0.16%
2024/07/31	1	42.48	0	0.00	42.55	1	3,685	0.03%
2024/07/29	2	42.71	0	0.00	42.59	2	3,641	0.05%
2024/07/22	3	43.06	3.3	42.68	42.60	-0.3	3,559	-0.01%
2024/07/19	2.3	44.07	0	0.00	43.85	2.3	3,483	0.07%
2024/07/16	0	46.22	1.1	46.40	46.08	-1.1	3,383	-0.03%
2024/07/12	11.2	46.37	8	46.28	46.33	3.2	3,456	0.09%
2024/06/28	0	0.00	0.1	44.27	44.22	-0.1	3,565	0.00%
2024/06/27	0.1	43.76	0	0.00	43.91	0.1	3,569	0.00%
2024/06/26	0.1	44.05	0	0.00	43.97	0.1	3,602	0.00%
2024/06/19	2	44.45	0	0.00	44.58	2	3,749	0.05%
2024/06/18	0	0.00	0.4	43.29	43.35	-0.4	3,729	-0.01%
2024/06/14	0	0.00	2.5	42.63	42.68	-2.5	3,697	-0.07%
2024/06/11	1	41.42	0	0.00	41.37	1	3,697	0.03%
2024/06/07	0	0.00	1	41.35	41.33	-1	3,702	-0.03%
2024/06/06	0	0.00	4	41.57	41.59	-4	3,720	-0.11%
2024/06/05	1	40.03	1	40.49	40.52	0	3,659	0.00%
2024/06/04	2	40.08	0	0.00	40.15	2	3,797	0.05%
2024/05/30	1.3	40.41	5	40.35	40.23	-3.7	3,966	-0.09%
2024/05/29	2	41.00	0	0.00	40.92	2	4,117	0.05%
2024/05/22	0	0.00	1	40.29	40.62	-1	4,238	-0.02%
2024/05/21	6	39.93	0	0.00	39.94	6	4,350	0.14%
2024/05/17	1	40.00	0	0.00	40.04	1	4,530	0.02%
2024/05/16	2	40.32	0	0.00	40.10	2	4,575	0.04%
2024/05/15	1	40.07	1.1	40.14	39.86	-0.1	4,571	0.00%
2024/05/14	0.1	39.44	0	0.00	39.47	0.1	4,552	0.00%
2024/05/13	0	0.00	1	39.33	39.21	-1	4,561	-0.02%
2024/05/10	0	0.00	0.2	39.00	38.93	-0.2	4,554	0.00%
2024/05/07	1	38.57	0	0.00	38.63	1	4,583	0.02%
2024/05/06	0	0.00	1	38.41	38.42	-1	4,614	-0.02%
2024/05/03	0	0.00	1	38.22	37.82	-1	4,616	-0.02%
2024/05/02	2	37.72	0	0.00	37.69	2	4,662	0.04%
2024/04/24	0	0.00	1	37.65	37.65	-1	4,690	-0.02%
2024/04/23	1	36.72	0	0.00	36.70	1	4,641	0.02%
2024/04/19	6.2	36.98	5	36.63	36.44	1.2	4,634	0.02%
2024/04/18	0.1	37.95	0	0.00	38.06	0.1	4,469	0.00%
2024/04/16	2.2	37.45	1	37.56	37.29	1.2	4,424	0.03%
2024/04/15	0	0.00	1	38.48	38.47	-1	4,285	-0.02%
2024/04/09	0	0.00	0	38.91	38.96	0	4,137	0.00%
2024/04/03	1	38.03	0	0.00	37.99	1	4,118	0.02%
2024/03/27	1	37.86	0.6	37.76	37.81	0.4	4,084	0.01%
2024/03/21	0.1	37.70	0	0.00	37.77	0.1	3,884	0.00%
2024/03/20	0.1	36.93	0	0.00	36.90	0.1	3,876	0.00%
2024/03/04	0	0.00	0.1	35.17	35.40	-0.1	3,316	0.00%
2024/03/01	0	34.74	0	0.00	34.67	0	3,180	0.00%
2024/02/29	0	34.65	0	34.84	34.74	0	3,202	0.00%
2024/02/27	0	34.67	0	0.00	34.70	0	3,162	0.00%
2024/02/22	0	0.00	1.1	34.55	34.58	-1.1	3,066	-0.04%
2024/02/20	1	34.22	0.6	34.41	34.43	0.5	2,885	0.02%
2024/02/19	0.1	34.17	0	0.00	34.21	0.1	2,882	0.00%
2024/02/16	0.2	34.30	0	0.00	34.23	0.2	2,926	0.01%
2024/02/02	0	0.00	2	33.01	33.07	-2	2,911	-0.07%
2024/02/01	0	32.75	0	0.00	32.94	0	2,908	0.00%
2024/01/30	0	0.00	2	33.22	33.18	-2	2,906	-0.07%
2024/01/26	0	0.00	0.2	33.04	33.05	-0.2	2,883	-0.01%
2024/01/24	0	0.00	2	32.81	32.72	-2	2,813	-0.07%
2024/01/18	0.1	31.59	0	0.00	31.62	0.1	2,782	0.00%
2024/01/11	0	32.07	0	0.00	32.02	0	2,750	0.00%
2024/01/10	0.1	31.94	0	0.00	31.90	0.1	2,747	0.00%
2024/01/03	2	32.10	0	0.00	31.99	2	2,720	0.07%
2023/12/26	0	0.00	0.4	32.37	32.39	-0.4	2,543	-0.02%
2023/12/25	0	0.00	0.5	32.13	32.11	-0.5	2,462	-0.02%
2023/12/19	0	0.00	0.1	32.09	32.09	-0.1	2,498	-0.01%
2023/12/14	0.1	32.00	31	32.05	32.07	-30.9	2,486	-1.24%
2023/12/13	1	31.75	0	0.00	31.75	1	2,484	0.04%
2023/12/12	1.1	31.72	0	0.00	31.73	1.1	2,464	0.04%
2023/12/07	1.1	31.52	0	0.00	31.43	1.1	2,430	0.04%
2023/12/05	0	31.48	0	0.00	31.50	0	2,430	0.00%
2023/12/04	0	0.00	0	31.73	31.72	0	2,415	0.00%
2023/12/01	0	31.61	1.2	31.60	31.70	-1.1	2,438	-0.05%
2023/11/30	0	0.00	0.4	31.65	31.68	-0.4	2,411	-0.02%
2023/11/28	0.3	31.65	2.6	31.64	31.65	-2.3	2,355	-0.10%
2023/11/27	1	31.39	0	0.00	31.40	1	2,320	0.04%
2023/11/24	0	0.00	0.2	31.60	31.58	-0.2	2,272	-0.01%
2023/11/22	2	31.58	0	0.00	31.58	2	2,282	0.09%
2023/11/21	0	0.00	0.6	31.74	31.85	-0.6	2,282	-0.03%
2023/11/20	1	31.42	1.1	31.45	31.48	-0.1	2,244	0.00%
2023/11/17	0	0.00	2.4	31.53	31.54	-2.4	2,223	-0.11%
2023/11/16	24	31.54	1	31.60	31.54	23	2,165	1.06%
2023/11/15	1	32.46	3.2	32.41	32.55	-2.2	2,079	-0.11%
2023/11/14	0	0.00	0.1	32.20	32.15	-0.1	1,989	0.00%
2023/11/13	0.2	32.09	4.1	32.09	32.04	-3.9	1,937	-0.20%
2023/11/10	0.1	31.66	0	0.00	31.64	0.1	1,958	0.01%
2023/11/09	0.1	31.68	0	31.75	31.77	0.1	1,911	0.00%
2023/11/08	0.1	31.64	0	0.00	31.71	0.1	1,951	0.01%
2023/11/07	1.4	31.57	2	31.58	31.59	-0.6	1,935	-0.03%
2023/11/06	0	31.69	0	0.00	31.58	0	1,963	0.00%
2023/11/03	0.4	31.26	1	31.31	31.31	-0.6	1,928	-0.03%
2023/11/02	0.1	31.00	2	31.06	31.09	-1.9	1,936	-0.10%
2023/11/01	0.2	30.45	0	0.00	30.40	0.2	1,961	0.01%
2023/10/31	0.2	30.36	0	0.00	30.33	0.2	1,976	0.01%
2023/10/30	1	30.50	0	0.00	30.53	1	2,018	0.05%
2023/10/27	1	30.56	0	0.00	30.54	1	2,002	0.05%
2023/10/26	5	30.47	0	0.00	30.44	5	2,017	0.25%
2023/10/25	0.1	31.16	0	0.00	30.98	0.1	1,969	0.01%
2023/10/24	1	30.82	0	0.00	30.93	1	1,979	0.05%
2023/10/23	0	0.00	6	30.89	30.90	-6	1,979	-0.30%
2023/10/18	0.1	31.44	0	0.00	31.21	0.1	1,998	0.00%
2023/10/11	0.2	31.52	0	0.00	31.56	0.2	2,096	0.01%
2023/10/05	0	0.00	1	30.97	30.97	-1	2,139	-0.05%
2023/10/04	1	30.49	1	30.62	30.59	0	2,146	0.00%
2023/09/28	0.1	30.76	0	0.00	30.79	0.1	2,234	0.00%
2023/09/21	2.1	30.99	0	0.00	30.86	2.1	2,251	0.09%
2023/09/19	0.1	31.46	0	0.00	31.40	0.1	2,217	0.00%
2023/09/15	0	0.00	1.7	31.79	31.93	-1.7	2,232	-0.08%
2023/09/14	0	31.61	0	0.00	31.70	0	2,232	0.00%
2023/09/11	0.1	31.06	0	0.00	31.04	0.1	2,290	0.00%
2023/09/08	1	31.12	1.5	31.23	31.23	-0.5	2,277	-0.02%
2023/09/07	5	31.35	2.1	31.30	31.33	2.9	2,408	0.12%
2023/09/05	0.1	31.60	0	0.00	31.65	0.1	2,385	0.00%
2023/09/04	0.1	31.48	0	0.00	31.69	0.1	2,421	0.00%
2023/08/22	1	31.15	1.1	31.20	31.18	-0.1	2,641	0.00%
2023/08/21	1	30.97	0	0.00	31.00	1	2,655	0.04%
2023/08/18	0	31.33	0	0.00	31.12	0	2,650	0.00%
2023/08/17	0	31.31	0	0.00	31.32	0	2,640	0.00%
2023/08/16	1.2	31.11	0	0.00	31.12	1.2	2,624	0.05%
2023/08/14	1	31.25	0	0.00	31.18	1	2,633	0.04%
2023/08/11	0.1	31.68	0	0.00	31.60	0.1	2,612	0.00%
2023/08/10	1	31.59	0	0.00	31.61	1	2,623	0.04%
2023/08/08	0	0.00	0.8	31.92	31.88	-0.8	2,599	-0.03%
2023/08/07	0.2	32.12	0.2	32.20	32.21	0	2,586	0.00%
2023/08/04	0	0.00	1	31.87	31.90	-1	2,566	-0.04%
2023/08/02	3	32.00	0	32.03	32.00	3	2,552	0.12%
2023/07/28	0	0.00	0.2	32.63	32.60	-0.2	2,519	-0.01%
2023/07/21	0.1	31.90	0.1	32.11	32.10	0	2,559	0.00%
2023/07/20	0	0.00	0.1	32.48	32.41	-0.1	2,561	0.00%
2023/07/19	0	0.00	2.2	32.62	32.39	-2.2	2,563	-0.09%
2023/07/18	1	32.68	0	0.00	32.56	1	2,520	0.04%
2023/07/17	0.2	33.33	0	0.00	33.33	0.2	2,499	0.01%
2023/07/14	0	0.00	0.1	33.30	33.34	-0.1	2,481	0.00%
2023/07/13	0	33.15	0.2	33.17	33.00	-0.1	2,449	-0.01%
2023/07/10	0.2	32.12	0	0.00	32.08	0.2	2,382	0.01%
2023/07/07	0.3	32.09	0	0.00	32.12	0.3	2,349	0.01%
2023/07/06	2.4	32.43	0	0.00	32.29	2.4	2,321	0.10%
2023/07/05	0.1	32.86	0	0.00	32.82	0.1	2,253	0.01%
2023/06/30	0.3	32.35	0	0.00	32.46	0.3	2,258	0.01%
2023/06/29	0.1	32.38	0	0.00	32.37	0.1	2,254	0.01%
2023/06/28	0	32.34	0	0.00	32.36	0	2,213	0.00%
2023/06/27	0.4	32.38	0	0.00	32.34	0.4	2,196	0.02%
2023/06/26	1.1	32.53	0	0.00	32.56	1.1	2,212	0.05%
2023/06/21	0.2	32.65	0.1	32.75	32.75	0.1	2,201	0.00%
2023/06/20	0.2	32.71	0.1	32.77	32.71	0.1	2,186	0.01%
2023/06/16	0.2	32.83	0.1	32.91	32.89	0.1	2,181	0.00%
2023/06/15	0	0.00	0	32.90	32.92	0	2,156	0.00%
2023/06/14	1	32.78	7.9	32.70	32.76	-6.9	2,142	-0.32%
2023/06/13	0	32.72	0.6	32.63	32.74	-0.6	2,180	-0.03%
2023/06/12	0	0.00	0	32.15	32.17	0	2,055	0.00%
2023/06/09	0.1	31.93	0	0.00	31.98	0.1	2,082	0.01%
2023/06/08	0.2	31.73	0	0.00	31.72	0.2	2,095	0.01%
2023/06/07	0	0.00	0.2	31.97	32.05	-0.2	2,096	-0.01%
2023/06/06	0	0.00	1.1	31.80	31.80	-1.1	2,088	-0.05%
2023/06/05	1	31.59	0	0.00	31.59	1	2,087	0.05%
2023/06/01	0	31.27	0	0.00	31.28	0	2,119	0.00%
2023/05/31	0.2	31.36	7	31.49	31.46	-6.8	2,115	-0.32%
2023/05/30	0	0.00	1	31.51	31.56	-1	2,118	-0.05%
2023/05/29	0.1	31.53	0.1	31.64	31.56	0	2,140	0.00%
2023/05/26	0	0.00	0.3	31.30	31.38	-0.3	2,095	-0.01%
2023/05/25	0	0.00	0.2	30.73	30.76	-0.2	2,056	-0.01%
2023/05/24	0.3	30.44	0	0.00	30.51	0.3	2,066	0.02%
2023/05/23	0	30.58	0	0.00	30.60	0	2,079	0.00%
2023/05/19	0	0.00	0.3	30.60	30.62	-0.3	2,097	-0.01%
2023/05/18	0	0.00	0.2	30.44	30.51	-0.2	2,092	-0.01%
2023/05/17	0	0.00	2.3	30.03	30.16	-2.3	2,109	-0.11%
2023/05/15	0.4	29.37	0	0.00	29.39	0.4	2,101	0.02%
2023/05/12	0.2	29.35	0	0.00	29.34	0.2	2,111	0.01%
2023/05/10	1.3	29.53	1	29.56	29.56	0.3	2,127	0.02%
2023/04/28	0	29.47	0	0.00	29.47	0	2,203	0.00%
2023/04/27	0	29.20	0	0.00	29.15	0	2,214	0.00%
2023/04/26	1.1	29.12	0	0.00	29.12	1.1	2,265	0.05%
2023/04/25	4.8	29.31	0	0.00	29.26	4.8	2,256	0.21%
2023/04/21	1	29.73	0	0.00	29.69	1	2,200	0.05%
2023/04/20	0	29.75	0	0.00	29.81	0	2,210	0.00%
2023/04/19	2.7	29.87	0	0.00	29.85	2.7	2,228	0.12%
2023/04/17	1.1	30.16	0	0.00	30.14	1.1	2,233	0.05%
2023/04/13	0	30.05	0	0.00	29.98	0	2,232	0.00%
2023/04/10	0	30.23	0	0.00	30.20	0	2,256	0.00%
2023/04/06	0.1	30.07	1	30.18	30.11	-0.9	2,257	-0.04%
2023/03/30	0	0.00	0	30.20	30.24	0	2,203	0.00%
2023/03/28	0.1	29.95	0	0.00	29.93	0.1	2,205	0.00%
2023/03/23	0	0.00	1.1	30.00	30.14	-1.1	2,187	-0.05%
2023/03/22	0	0.00	1.2	29.86	29.92	-1.2	2,160	-0.06%
2023/03/16	2	29.05	0	0.00	29.07	2	2,147	0.09%
2023/03/14	1.8	29.22	1	29.29	29.20	0.8	2,123	0.04%
2023/03/13	0.1	29.31	0	0.00	29.55	0.1	2,092	0.01%
2023/03/10	52.1	29.43	52	29.40	29.43	0.1	2,073	0.01%
2023/03/08	0.1	29.78	0	0.00	29.84	0.1	2,048	0.01%
2023/03/03	0	0.00	0	29.70	29.59	0	1,993	0.00%
2023/03/02	1	29.45	0	29.54	29.51	1	1,991	0.05%
2023/03/01	0	0.00	0	29.52	29.53	0	1,994	0.00%
2023/02/24	1	29.58	0	0.00	29.42	1	1,957	0.05%
2023/02/23	0	0.00	0.3	29.44	29.54	-0.3	1,962	-0.02%
2023/02/22	2.1	29.08	1	29.21	29.20	1.1	1,984	0.06%
2023/02/21	0	0.00	0.1	29.48	29.43	-0.1	1,997	-0.01%
2023/02/17	0.4	29.32	0	0.00	29.36	0.4	2,120	0.02%
2023/02/16	0	0.00	0.1	29.60	29.62	-0.1	2,147	-0.01%
2023/02/15	0.3	29.33	0	0.00	29.26	0.3	2,183	0.02%
2023/02/10	0.1	29.73	0	0.00	29.72	0.1	2,108	0.01%
2023/02/03	3	29.70	0	29.75	29.74	3	2,121	0.14%
2023/02/02	0	0.00	0.7	29.71	29.75	-0.7	2,116	-0.03%
2023/02/01	0	0.00	1.3	29.30	29.38	-1.3	2,116	-0.06%
2023/01/31	0.8	29.39	0	0.00	29.20	0.8	2,111	0.04%
2023/01/30	0	0.00	1	29.62	29.65	-1	2,138	-0.05%
2023/01/16	0	0.00	0	28.56	28.50	0	2,193	0.00%
2023/01/13	0	0.00	0	28.56	28.35	0	2,172	0.00%
2023/01/12	0	28.16	0	28.20	28.10	0	2,203	0.00%
2023/01/11	0	0.00	2	28.14	28.12	-2	2,238	-0.09%
2023/01/10	2	28.18	0.8	28.18	28.18	1.2	2,253	0.05%
2023/01/03	0.1	26.63	0	0.00	27.00	0.1	2,552	0.00%
2022/12/30	0.2	26.95	0	0.00	26.90	0.2	2,558	0.01%
2022/12/29	0.1	26.68	1	26.64	26.71	-1	2,577	-0.04%
2022/12/28	0.2	26.89	0	0.00	26.84	0.2	2,598	0.01%
2022/12/27	0.1	27.30	0	0.00	27.20	0.1	2,601	0.00%
2022/12/23	1	27.01	0	0.00	27.02	1	2,658	0.04%
2022/12/22	0	0.00	0.6	27.38	27.38	-0.6	2,681	-0.02%
2022/12/21	0	0.00	1	27.09	26.95	-1	2,733	-0.04%
2022/12/20	0.1	27.16	0	0.00	26.90	0.1	2,774	0.00%
2022/12/19	0	0.00	1	27.40	27.37	-1	2,850	-0.04%
2022/12/14	2	27.85	0	0.00	27.90	2	2,889	0.07%
2022/12/12	0.1	27.60	0	0.00	27.69	0.1	2,931	0.00%
2022/12/09	1	27.80	0	0.00	27.87	1	2,963	0.03%
2022/12/08	0.1	27.54	0	0.00	27.53	0.1	2,963	0.00%
2022/12/07	0.2	27.88	0	0.00	27.82	0.2	2,973	0.01%
2022/12/06	2.2	28.19	2	28.23	27.99	0.2	2,969	0.01%
2022/12/02	1	28.35	0	0.00	28.38	1	2,937	0.04%
2022/11/30	0	0.00	0.2	28.10	28.21	-0.2	2,983	-0.01%
2022/11/29	4.1	27.56	1.1	27.72	27.98	3.1	2,996	0.10%
2022/11/28	0.1	27.85	0	0.00	27.74	0.1	3,027	0.00%
2022/11/25	0	28.19	0	28.28	28.17	0	3,065	0.00%
2022/11/24	0	0.00	0.2	28.04	28.21	-0.2	3,056	-0.01%
2022/11/23	0	0.00	0.1	27.93	27.92	-0.1	3,067	0.00%
2022/11/22	0.1	27.45	0.4	27.69	27.70	-0.3	3,106	-0.01%
2022/11/21	1	27.55	0.4	27.66	27.60	0.6	3,123	0.02%
2022/11/18	0	0.00	0.6	27.96	27.66	-0.6	3,112	-0.02%
2022/11/17	2.5	27.46	9.6	27.53	27.75	-7.1	3,080	-0.23%
2022/11/16	1	27.84	0	0.00	27.78	1	3,079	0.03%
2022/11/15	0.1	28.13	1	28.32	28.33	-0.9	3,039	-0.03%
2022/11/14	0.1	27.35	0	0.00	27.32	0.1	2,957	0.00%
2022/11/11	0.1	26.99	0	0.00	27.15	0.1	2,917	0.00%
2022/11/10	0.8	25.98	0	0.00	25.96	0.8	2,852	0.03%
2022/11/09	0.2	26.00	0	0.00	26.16	0.2	2,867	0.01%
2022/11/08	0.3	25.65	0	0.00	25.61	0.3	2,863	0.01%
2022/11/07	0.5	25.23	0	0.00	25.35	0.5	2,846	0.02%
2022/11/04	3.2	24.65	3	24.75	24.93	0.2	2,821	0.01%
2022/11/03	1.2	24.88	0	0.00	24.88	1.2	2,808	0.04%
2022/11/02	0.1	25.14	0	0.00	25.17	0.1	2,758	0.00%
2022/11/01	0.2	25.12	0	0.00	25.05	0.2	2,784	0.01%
2022/10/31	0.1	24.96	0	0.00	24.90	0.1	2,778	0.00%
2022/10/28	4	24.71	3	24.55	24.61	1	2,789	0.03%
2022/10/26	0.2	24.52	0	0.00	24.60	0.2	2,820	0.01%
2022/10/25	4	24.53	3	24.61	24.46	1	2,795	0.03%
2022/10/24	0.2	24.97	0	0.00	24.84	0.2	2,733	0.01%
2022/10/21	0.2	24.84	0	0.00	24.84	0.2	2,672	0.01%
2022/10/20	0.3	24.55	0	0.00	24.91	0.3	2,661	0.01%
2022/10/19	0.4	25.18	0	0.00	25.02	0.4	2,646	0.02%
2022/10/12	0.1	25.25	0	0.00	25.15	0.1	2,453	0.00%
2022/10/11	0.2	25.46	0	0.00	25.31	0.2	2,454	0.01%
2022/10/07	0.3	26.54	0	0.00	26.43	0.3	2,382	0.01%
2022/10/05	0.2	26.73	0	0.00	26.72	0.2	2,373	0.01%
2022/10/04	0.3	26.08	0	0.00	26.15	0.3	2,364	0.01%
2022/09/30	0.1	25.88	0	0.00	25.86	0.1	2,331	0.00%
2022/09/28	0.2	26.36	0	0.00	26.23	0.2	2,355	0.01%
2022/09/26	0.1	26.80	0	0.00	26.84	0.1	2,415	0.00%
2022/09/23	1.1	27.30	0	0.00	27.35	1.1	2,388	0.05%
2022/09/22	1	27.70	0	0.00	27.56	1	2,384	0.04%
2022/09/21	1	27.88	0	0.00	27.94	1	2,353	0.04%
2022/09/20	0.1	28.01	0	0.00	28.13	0.1	2,332	0.01%
2022/09/19	1.3	27.95	0	0.00	27.97	1.3	2,351	0.06%
2022/09/16	0.3	28.11	0	0.00	28.13	0.3	2,331	0.01%
2022/09/12	1	28.71	0	0.00	28.71	1	2,355	0.04%
2022/09/07	1.1	27.97	0	0.00	27.95	1.1	2,414	0.05%
2022/09/05	0.1	28.50	0	0.00	28.47	0.1	2,381	0.00%
2022/08/31	0.1	29.25	0	0.00	29.28	0.1	2,297	0.00%
2022/08/29	0.1	29.00	0	0.00	29.03	0.1	2,287	0.00%
2022/08/23	0.2	29.51	0	0.00	29.44	0.2	2,255	0.01%
2022/08/22	1.3	29.82	0	0.00	29.83	1.3	2,229	0.06%
2022/08/19	1	30.20	0	0.00	30.17	1	2,212	0.05%
2022/08/18	0.4	30.12	0	0.00	30.14	0.4	2,238	0.02%
2022/08/17	0.2	30.24	0	0.00	30.27	0.2	2,239	0.01%
2022/08/05	0	0.00	2	29.30	29.49	-2	2,273	-0.09%
2022/08/02	3	28.67	0	0.00	28.75	3	2,303	0.13%
2022/07/25	0	0.00	3	28.83	28.93	-3	2,270	-0.13%
2022/07/19	0	28.34	0	0.00	28.43	0	2,399	0.00%
2022/07/15	3.2	29.36	2	29.70	29.73	1.2	2,340	0.05%
2022/07/13	0	0.00	1	29.15	29.15	-1	2,282	-0.04%
2022/07/06	1	28.14	0	0.00	28.14	1	2,301	0.04%
2022/07/05	1.7	28.32	0	0.00	28.70	1.7	2,275	0.07%
2022/07/04	0.8	28.58	2	28.64	28.57	-1.2	2,213	-0.06%
2022/07/01	1.1	28.92	0	0.00	28.92	1.1	2,160	0.05%
2022/06/30	1	29.82	0	0.00	29.76	1	2,115	0.05%
2022/06/22	1	30.63	0	0.00	30.63	1	2,097	0.05%
2022/06/16	0	0.00	1.1	31.38	31.32	-1.1	2,033	-0.05%
2022/06/15	2	31.48	0	0.00	31.49	2	2,024	0.10%
2022/06/14	1.5	31.31	0	0.00	31.62	1.5	2,034	0.07%
2022/06/13	1.1	31.60	0	0.00	31.69	1.1	2,055	0.05%
2022/06/10	0	32.46	0	0.00	32.49	0	2,071	0.00%
2022/06/09	0.1	32.79	1	32.75	32.76	-0.9	2,087	-0.04%
2022/06/08	0	0.00	1	32.92	32.90	-1	2,109	-0.05%
2022/06/07	0	32.50	0	0.00	32.53	0	2,127	0.00%
2022/06/06	0	0.00	1	32.77	32.84	-1	2,134	-0.05%
2022/06/02	0.1	32.77	0	0.00	32.67	0.1	2,228	0.00%
2022/05/26	1	31.65	0	0.00	31.51	1	2,412	0.04%
2022/05/17	0	31.90	0	0.00	31.89	0	2,529	0.00%
2022/05/12	1.1	31.33	0	0.00	31.07	1.1	2,539	0.04%
2022/05/11	2	31.72	0	0.00	31.88	2	2,521	0.08%
2022/05/10	1	31.70	1	31.77	31.88	0	2,527	0.00%
2022/05/09	1.1	32.01	0	0.00	32.01	1.1	2,508	0.04%
2022/04/28	3.1	32.46	0	0.00	32.66	3.1	2,699	0.11%
2022/04/27	1.1	32.42	0	0.00	32.50	1.1	2,717	0.04%
2022/04/26	0.1	33.18	0	0.00	33.13	0.1	2,702	0.00%
2022/04/25	3.1	33.02	0	0.00	33.14	3.1	2,755	0.11%
2022/04/22	2	33.53	0	0.00	33.75	2	2,767	0.07%
2022/04/20	0	0.00	1	33.85	33.91	-1	2,903	-0.03%
2022/04/19	1	33.76	0	0.00	33.77	1	2,957	0.03%
2022/04/18	0.1	33.78	0	0.00	33.65	0.1	3,020	0.00%
2022/04/15	1	33.80	0	0.00	33.80	1	3,005	0.03%
2022/04/13	0	34.33	0	0.00	34.42	0	3,076	0.00%
2022/04/11	1.1	33.83	0	0.00	33.87	1.1	3,183	0.03%
2022/04/08	0.1	34.25	0	0.00	34.36	0.1	3,189	0.00%
2022/04/07	1.5	34.32	0	0.00	34.19	1.5	3,188	0.05%
2022/04/06	0.1	34.66	0	0.00	34.75	0.1	3,190	0.00%
2022/04/01	0.1	34.89	0	0.00	34.93	0.1	3,185	0.00%
2022/03/30	0	0.00	1	35.20	35.22	-1	3,214	-0.03%
2022/03/29	0	34.85	0	0.00	34.85	0	3,240	0.00%
2022/03/28	1	34.62	0	0.00	34.82	1	3,237	0.03%
2022/03/23	0	0.00	1.5	35.13	35.13	-1.5	3,213	-0.05%
2022/03/22	0.2	34.74	0	0.00	34.78	0.2	3,215	0.01%
2022/03/18	1.3	34.57	0	0.00	34.65	1.3	3,267	0.04%
2022/03/17	0	0.00	2	34.72	34.71	-2	3,255	-0.06%
2022/03/15	1.2	33.66	0	0.00	33.60	1.2	3,196	0.04%
2022/03/09	0.1	33.85	0	0.00	33.78	0.1	3,201	0.00%
2022/03/08	2.8	33.61	0	0.00	33.34	2.8	3,213	0.09%
2022/03/07	3.4	34.30	0	0.00	34.15	3.4	3,115	0.11%
2022/03/04	0.6	35.25	0	0.00	35.17	0.6	2,999	0.02%
2022/03/02	1	35.33	0	0.00	35.42	1	3,167	0.03%
2022/02/25	1.3	35.12	0	0.00	35.16	1.3	3,187	0.04%
2022/02/24	4	35.55	0	0.00	35.18	4	3,203	0.12%
2022/02/22	1.2	35.83	0	0.00	35.92	1.2	3,199	0.04%
2022/02/18	1	36.37	0	0.00	36.39	1	3,219	0.03%
2022/02/14	1	35.95	0	0.00	36.05	1	3,510	0.03%
2022/02/10	0	0.00	0	36.59	36.56	0	3,526	0.00%
2022/02/09	0	36.15	1	36.15	36.23	-1	3,553	-0.03%
2022/02/08	0	0.00	0.8	36.15	36.00	-0.8	3,562	-0.02%
2022/02/07	0	35.92	0	0.00	35.96	0	3,577	0.00%
2022/01/26	1	35.66	0	0.00	35.65	1	3,545	0.03%
2022/01/25	1	35.58	0	0.00	35.71	1	3,521	0.03%
2022/01/24	0	0.00	102	36.02	36.08	-102	3,437	-2.97%	大賣/鉅額交易
2022/01/21	1	35.79	4	35.84	35.81	-3	3,401	-0.09%
2022/01/19	0.1	36.64	0	0.00	36.45	0.1	3,294	0.00%
2022/01/17	0.6	37.23	1.1	37.20	37.24	-0.5	3,197	-0.02%
2022/01/14	0.1	36.71	0	36.80	36.89	0.1	3,138	0.00%
2022/01/13	0	0.00	5	36.72	36.80	-5	3,064	-0.16%
2022/01/12	0	0.00	1	36.61	36.61	-1	3,001	-0.03%
2022/01/07	3	36.10	0	36.03	36.00	3	2,881	0.10%
2022/01/06	0	0.00	2	36.20	36.32	-2	2,831	-0.07%
2022/01/05	0	0.00	1	36.55	36.56	-1	2,785	-0.04%
2022/01/04	1	36.56	1	36.50	36.61	0	2,711	0.00%
2022/01/03	1	36.02	0	0.00	36.00	1	2,651	0.04%
2021/12/30	0.1	35.86	0	0.00	35.86	0.1	2,632	0.00%
2021/12/29	0	0.00	1	35.88	35.97	-1	2,665	-0.04%
2021/12/28	0	0.00	0	35.80	35.83	0	2,685	0.00%
2021/12/27	0	0.00	2	35.59	35.56	-2	2,680	-0.07%
2021/12/24	0	35.32	2	35.41	35.35	-2	2,718	-0.07%
2021/12/16	0	0.00	0	35.12	35.18	0	2,723	0.00%
2021/12/15	0	34.78	0	0.00	34.80	0	2,746	0.00%
2021/12/14	3	34.80	0	0.00	34.85	3	2,734	0.11%
2021/12/13	0	35.21	0	0.00	35.07	0	2,716	0.00%
2021/12/07	1	34.87	0	0.00	35.15	1	2,696	0.04%
2021/12/06	0	0.00	0	35.16	35.07	0	2,676	0.00%
2021/12/01	1	34.63	0	0.00	34.78	1	2,677	0.04%
2021/11/29	1	34.08	0	0.00	34.24	1	2,672	0.04%
2021/11/26	2	34.39	10	34.61	34.36	-8	2,617	-0.31%
2021/11/25	1	34.85	0	0.00	34.88	1	2,529	0.04%
2021/11/24	1	34.83	0	0.00	34.86	1	2,550	0.04%
2021/11/23	0	0.00	0	35.12	35.01	0	2,541	0.00%
2021/11/22	2	35.29	0	0.00	35.29	2	2,534	0.08%
2021/11/19	0	35.36	0	35.41	35.35	0	2,525	0.00%
2021/11/18	1	35.10	0.1	35.26	35.31	0.9	2,476	0.03%
2021/11/17	2	35.06	0	35.07	35.06	2	2,479	0.08%
2021/11/16	14.2	35.01	1	34.97	34.99	13.2	2,462	0.53%
2021/11/12	0	0.00	1	36.53	36.43	-1	2,296	-0.04%
2021/11/11	1.1	36.31	0	0.00	36.32	1.1	2,265	0.05%
2021/11/10	0.1	36.50	0	0.00	36.53	0.1	2,277	0.00%
2021/11/09	0.3	36.56	0	0.00	36.57	0.3	2,265	0.01%
2021/11/08	0.1	35.99	1	36.20	36.20	-0.9	2,246	-0.04%
2021/11/05	0.1	35.72	1	35.65	35.85	-1	2,213	-0.04%
2021/11/04	0	35.53	0.1	35.68	35.44	-0.1	2,199	0.00%
2021/11/03	1	35.55	2	35.50	35.55	-1	2,170	-0.05%
2021/11/02	0	0.00	0.1	35.67	35.41	-0.1	2,192	0.00%
2021/10/28	0	0.00	0.1	35.44	35.44	-0.1	2,188	0.00%
2021/10/27	0	0.00	0.2	35.48	35.51	-0.2	2,210	-0.01%
2021/10/26	0	0.00	0.4	35.43	35.44	-0.4	2,213	-0.02%
2021/10/21	0	0.00	1.1	35.53	35.15	-1.1	2,299	-0.05%
2021/10/20	0.1	35.27	0.1	35.60	35.30	0	2,324	0.00%
2021/10/19	0	0.00	1	35.36	35.31	-1	2,325	-0.04%
2021/10/15	0	0.00	0.1	34.82	35.09	-0.1	2,334	-0.01%
2021/10/13	0	34.24	0	0.00	34.16	0	2,379	0.00%
2021/10/12	1.1	34.16	0	0.00	34.32	1.1	2,420	0.05%
2021/10/06	1	34.16	0	0.00	34.27	1	2,450	0.04%
2021/10/05	1	33.90	0	0.00	34.26	1	2,436	0.04%
2021/10/04	2.1	34.29	0	0.00	34.39	2.1	2,420	0.09%
2021/10/01	1.7	34.70	0.1	34.62	34.55	1.6	2,412	0.07%
2021/09/29	1.1	35.11	0	0.00	35.13	1.1	2,385	0.05%
2021/09/28	0.2	35.70	0	0.00	35.74	0.2	2,372	0.01%
2021/09/27	0	0.00	0	36.08	35.99	0	2,374	0.00%
2021/09/22	1	35.19	0	0.00	35.26	1	2,387	0.04%
2021/09/16	2	35.98	0	0.00	35.96	2	2,371	0.08%
2021/09/15	0	0.00	0	36.10	36.00	0	2,354	0.00%
2021/09/10	0	0.00	0.1	36.20	36.24	-0.1	2,384	0.00%
2021/09/09	0	0.00	1	35.75	35.88	-1	2,372	-0.04%
2021/09/08	0.2	36.08	0	0.00	35.91	0.2	2,371	0.01%
2021/09/06	0	0.00	1	36.50	36.33	-1	2,352	-0.04%
2021/09/03	0	0.00	2.1	36.25	36.28	-2.1	2,319	-0.09%
2021/08/31	0	0.00	1	36.04	36.16	-1	2,263	-0.04%
2021/08/30	0	0.00	0.2	35.83	35.94	-0.2	2,269	-0.01%
2021/08/25	1	35.04	0	0.00	35.09	1	2,203	0.05%
2021/08/20	1	33.56	0	0.00	33.68	1	2,233	0.05%
2021/08/19	0	34.09	0	0.00	33.88	0	2,206	0.00%
2021/08/17	0.6	34.46	0	0.00	34.44	0.6	2,148	0.03%
2021/08/13	0	34.84	0	0.00	34.84	0	2,122	0.00%
2021/08/06	0	35.66	0	0.00	35.72	0	2,304	0.00%
2021/08/05	0	0.00	0	35.85	35.82	0	2,362	0.00%
2021/08/04	0	35.77	0	0.00	35.82	0	2,490	0.00%
2021/08/03	0	35.49	0	0.00	35.60	0	2,545	0.00%
2021/07/30	0	34.93	0	0.00	34.93	0	2,563	0.00%
2021/07/28	2.3	34.55	0	0.00	34.65	2.3	2,622	0.09%
2021/07/27	0	35.06	0	0.00	34.98	0	2,608	0.00%
2021/07/26	0.1	35.23	0	0.00	35.06	0.1	2,604	0.00%
2021/07/23	0.1	35.36	3	35.32	35.36	-2.9	2,576	-0.11%
2021/07/22	0.1	35.41	5	35.51	35.37	-5	2,579	-0.19%
2021/07/20	0.1	35.42	0	0.00	35.23	0.1	2,628	0.00%
2021/07/16	0.1	36.00	0	0.00	36.00	0.1	2,613	0.01%
2021/07/14	0	36.12	0	0.00	36.20	0	2,573	0.00%
2021/07/13	0	0.00	0.1	36.18	36.11	-0.1	2,569	0.00%
2021/07/09	1	35.47	0	0.00	35.61	1	2,575	0.04%
2021/07/08	0.1	35.86	0	0.00	35.88	0.1	2,574	0.00%
2021/07/02	0	0.00	3	35.68	35.65	-3	2,570	-0.12%
2021/06/28	0	0.00	1	35.42	35.53	-1	2,615	-0.04%
2021/06/21	0	34.85	0	0.00	34.80	0	2,696	0.00%
2021/06/17	0	35.39	0	0.00	35.60	0	2,692	0.00%
2021/06/16	0	0.00	0.1	35.67	35.67	-0.1	2,743	0.00%
2021/06/15	0	0.00	0.1	35.65	35.64	-0.1	2,742	0.00%
2021/06/08	1	35.03	0	0.00	35.06	1	2,845	0.04%
2021/06/04	0	35.14	0	35.17	35.20	0	2,856	0.00%
2021/06/03	0	0.00	0.1	35.40	35.39	-0.1	2,871	0.00%
2021/06/01	1	35.10	1.1	35.21	35.20	-0.1	2,911	0.00%
2021/05/31	0	0.00	0.1	35.00	35.10	-0.1	2,960	0.00%
2021/05/25	0	0.00	1	34.40	34.40	-1	3,093	-0.03%
2021/05/20	0.1	33.50	0	0.00	33.46	0.1	3,156	0.00%
2021/05/18	1	32.88	1	32.90	33.85	0	3,196	0.00%
2021/05/13	3	32.58	0.3	33.10	32.75	2.7	3,138	0.09%
2021/05/12	3	32.79	1	33.20	33.20	2	3,073	0.07%
2021/05/11	0.1	34.85	0	0.00	34.45	0.1	2,983	0.00%
2021/05/10	0.1	35.50	0	0.00	35.48	0.1	2,965	0.00%
2021/05/07	0	0.00	1	35.52	35.60	-1	2,999	-0.03%
2021/05/06	1	34.80	0	0.00	35.01	1	3,003	0.03%
2021/05/04	1	34.48	0	0.00	34.82	1	3,026	0.03%
2021/05/03	1	35.21	0	0.00	35.21	1	3,018	0.03%
2021/04/26	0	0.00	1.1	35.65	35.76	-1.1	3,125	-0.04%
2021/04/20	0	35.29	2	35.27	35.38	-2	3,185	-0.06%
2021/04/16	0	0.00	1	35.13	35.19	-1	3,248	-0.03%
2021/04/07	1	34.46	0	0.00	34.54	1	3,312	0.03%
2021/03/31	1	33.93	0	0.00	33.78	1	3,276	0.03%
2021/03/25	1	33.10	10	32.94	33.14	-9	3,234	-0.28%
2021/03/24	0	33.09	0	0.00	33.01	0	3,231	0.00%
2021/03/22	0	33.37	0	0.00	33.42	0	3,216	0.00%
2021/03/19	0	0.00	24	33.32	33.31	-24	3,226	-0.74%
2021/03/18	0	0.00	29	33.67	33.73	-29	3,189	-0.91%
2021/03/10	0.1	33.10	0	0.00	33.13	0.1	3,240	0.00%
2021/03/08	0	33.14	0	0.00	33.06	0	3,225	0.00%
2021/03/05	0	0.00	1	32.71	33.04	-1	3,194	-0.03%
2021/03/04	1	33.19	0	0.00	33.28	1	3,196	0.03%
2021/03/03	3.1	33.53	0	0.00	33.86	3.1	3,138	0.10%
2021/03/02	0.1	33.80	0	0.00	33.75	0.1	3,135	0.00%
2021/02/26	11	33.76	0	0.00	33.79	11	3,086	0.36%
2021/02/23	0.1	34.49	0	0.00	34.60	0.1	3,019	0.00%
2021/02/22	0.1	34.62	0	0.00	34.57	0.1	3,011	0.00%
2021/02/19	2	34.54	1	34.47	34.67	1	2,983	0.03%
2021/02/17	2	34.72	6	34.53	34.91	-4	3,012	-0.13%
2021/02/05	0	0.00	0.2	33.65	33.45	-0.2	2,945	-0.01%
2021/02/01	0	31.90	6	32.02	32.49	-6	2,921	-0.20%
2021/01/29	0.1	32.47	0	0.00	31.96	0.1	2,905	0.00%
2021/01/28	1	32.35	1	32.33	32.35	0	2,873	0.00%
2021/01/27	0	33.04	0	0.00	33.05	0	2,847	0.00%
2021/01/26	1	33.00	0	0.00	33.03	1	2,825	0.04%
2021/01/22	7	34.18	0	0.00	34.03	7	2,779	0.25%
2021/01/21	0	0.00	7	34.30	34.52	-7	2,768	-0.25%
2021/01/19	0	0.00	0.1	33.33	33.55	-0.1	2,717	-0.01%
2021/01/18	0	0.00	1.7	32.65	32.81	-1.7	2,725	-0.06%
2021/01/15	1	32.87	0	0.00	32.81	1	2,685	0.04%
2021/01/14	3	32.81	0	0.00	32.90	3	2,671	0.11%
2021/01/08	0.1	32.12	4	32.10	32.33	-4	2,641	-0.15%
2021/01/07	4	31.70	0	0.00	31.76	4	2,629	0.15%
2021/01/06	0	0.00	7	31.08	31.15	-7	2,621	-0.27%
2021/01/05	0.1	30.78	2	30.83	30.88	-1.9	2,610	-0.07%
2020/12/30	1	30.07	0.1	30.19	30.29	0.9	2,687	0.03%
2020/12/29	0	0.00	10	29.85	29.85	-10	2,707	-0.37%
2020/12/28	0	0.00	0.5	29.87	29.87	-0.5	2,733	-0.02%
2020/12/25	0	0.00	60	29.60	29.55	-60	2,726	-2.20%
2020/12/24	0	0.00	1	29.54	29.48	-1	2,737	-0.04%
2020/12/23	2	29.25	0	0.00	29.40	2	2,774	0.07%
2020/12/18	2	29.38	0	0.00	29.40	2	2,830	0.07%
2020/12/17	2.1	29.36	0	0.00	29.44	2.1	2,855	0.07%
2020/12/15	2	29.11	0	0.00	29.10	2	2,819	0.07%
2020/12/14	0.1	29.45	0	0.00	29.39	0.1	2,825	0.00%
2020/12/11	5	29.24	0	0.00	29.47	5	2,856	0.18%
2020/12/10	10	29.56	0	0.00	29.55	10	2,848	0.35%
2020/12/09	0	0.00	10	29.75	29.82	-10	2,819	-0.35%
2020/12/08	2	29.72	0.5	29.81	29.80	1.5	2,792	0.05%
2020/12/07	4	29.55	1	29.48	29.46	3	2,774	0.11%
2020/12/04	3	28.90	1.5	29.05	29.16	1.5	2,733	0.06%
2020/12/03	4	28.84	0	0.00	28.82	4	2,727	0.15%
2020/12/02	0	0.00	0.5	28.80	28.78	-0.5	2,736	-0.02%
2020/12/01	2	28.50	0	0.00	28.62	2	2,724	0.07%
2020/11/30	2	28.60	0	0.00	28.38	2	2,735	0.07%
2020/11/26	1	28.45	0	0.00	28.68	1	2,726	0.04%
2020/11/25	1	28.47	0	0.00	28.42	1	2,728	0.04%
2020/11/19	1	28.40	0	0.00	28.44	1	2,694	0.04%
2020/11/16	12.7	28.52	0	0.00	28.75	12.7	2,751	0.46%
2020/11/13	35	27.87	0	0.00	27.97	35	2,701	1.30%
2020/11/10	1	27.49	0	0.00	27.48	1	2,712	0.04%
2020/11/09	0	0.00	1	27.54	27.58	-1	2,705	-0.04%
2020/11/06	0.5	27.20	1	27.25	27.26	-0.5	2,680	-0.02%
2020/11/05	2	27.12	0	0.00	27.14	2	2,664	0.08%
2020/10/23	1	27.02	0	0.00	27.05	1	2,667	0.04%
2020/10/12	0	0.00	1	27.25	27.25	-1	2,917	-0.03%
2020/10/08	0	0.00	1	27.02	27.04	-1	2,900	-0.03%
2020/10/05	0	0.00	2	26.35	26.39	-2	2,960	-0.07%
2020/09/25	1	25.66	0	0.00	25.76	1	3,082	0.03%
2020/09/24	2	25.83	0	0.00	25.73	2	3,099	0.06%
2020/09/23	2	26.19	0	0.00	26.25	2	3,090	0.06%
2020/09/22	2	26.43	0	0.00	26.30	2	3,098	0.06%
2020/09/16	0	0.00	5	27.10	27.12	-5	3,148	-0.16%
2020/09/15	1	26.67	0	0.00	26.77	1	3,128	0.03%
2020/09/09	2	25.98	0	0.00	26.21	2	3,178	0.06%
2020/09/08	0	0.00	5	26.35	26.41	-5	3,185	-0.16%
2020/09/07	1	26.22	2	26.27	26.19	-1	3,220	-0.03%
2020/09/02	0	0.00	1	26.51	26.39	-1	3,311	-0.03%
2020/08/28	2	26.59	0	0.00	26.55	2	3,370	0.06%
2020/08/25	0	0.00	1	26.65	26.67	-1	3,409	-0.03%
2020/08/24	1	26.45	0	0.00	26.44	1	3,404	0.03%
2020/08/21	1	26.21	0.2	26.35	26.35	0.8	3,405	0.02%
2020/08/20	1	26.08	0	0.00	25.88	1	3,399	0.03%
2020/08/17	1	26.91	2	26.90	26.95	-1	3,364	-0.03%
2020/08/11	0	0.00	2	26.81	26.70	-2	3,367	-0.06%
2020/07/28	6	27.43	0	0.00	26.30	6	3,377	0.18%
2020/07/27	0	0.00	4	26.20	26.26	-4	3,320	-0.12%
2020/07/24	0	0.00	1	25.18	25.28	-1	3,252	-0.03%
2020/07/23	2	25.30	1	25.34	25.34	1	3,209	0.03%
2020/07/21	1	25.26	6	25.23	25.24	-5	3,215	-0.16%
2020/07/20	1	24.89	0	0.00	24.98	1	3,155	0.03%
2020/07/15	1	25.05	0	0.00	25.00	1	3,125	0.03%
2020/07/08	0	0.00	3	24.56	24.54	-3	3,029	-0.10%
2020/07/07	1.8	24.48	0	0.00	24.39	1.8	2,998	0.06%
2020/07/06	0	0.00	2	24.24	24.36	-2	2,967	-0.07%
2020/07/02	0	0.00	2	23.62	23.64	-2	2,914	-0.07%
2020/06/29	1	23.04	0	0.00	23.06	1	2,938	0.03%
2020/06/16	0	0.00	1	22.96	23.04	-1	3,142	-0.03%
2020/06/15	1	22.63	0	0.00	22.61	1	3,201	0.03%
2020/06/08	0.7	23.15	1	23.05	23.16	-0.3	3,500	-0.01%
2020/06/05	0	0.00	12	22.90	22.88	-12	3,480	-0.34%
2020/06/02	0	0.00	2	22.29	22.22	-2	3,615	-0.06%
2020/06/01	0	0.00	1	22.06	22.15	-1	3,621	-0.03%
2020/05/29	1	21.75	0	0.00	21.98	1	3,602	0.03%
2020/05/26	0	0.00	1	21.99	22.05	-1	3,773	-0.03%
2020/05/25	1	21.50	0	0.00	21.74	1	3,814	0.03%
2020/05/21	7	21.99	1	22.02	21.99	6	3,876	0.15%
2020/05/19	0	0.00	2	21.82	21.77	-2	3,892	-0.05%
2020/05/18	1	21.54	0	0.00	21.60	1	3,898	0.03%
2020/05/15	2	21.65	0	0.00	21.69	2	3,918	0.05%
2020/05/14	2	21.69	0	0.00	21.60	2	3,933	0.05%
2020/05/13	1	21.67	0	0.00	21.82	1	3,917	0.03%
2020/05/12	1	21.74	0	0.00	21.79	1	3,929	0.03%
2020/04/30	0	0.00	0.3	22.06	22.06	-0.3	4,067	-0.01%
2020/04/29	0	0.00	5	21.56	21.61	-5	4,106	-0.12%
2020/04/23	1	21.11	0	0.00	20.90	1	4,296	0.02%
2020/04/20	5	21.45	4	21.45	21.40	1	4,291	0.02%
2020/04/15	0	0.00	2	21.02	21.00	-2	4,257	-0.05%
2020/04/10	4	20.40	0	0.00	20.48	4	4,324	0.09%
2020/04/09	1	20.37	0	0.00	20.42	1	4,352	0.02%
2020/04/08	0	0.00	2	20.30	20.47	-2	4,340	-0.05%
2020/03/27	0	0.00	1	20.11	19.72	-1	4,228	-0.02%
2020/03/25	0	0.00	10	19.63	19.76	-10	4,168	-0.24%
2020/03/24	0	0.00	4	19.00	19.03	-4	4,128	-0.10%
2020/03/23	2	18.21	0	0.00	18.30	2	4,120	0.05%
2020/03/20	0	0.00	4	18.34	18.92	-4	4,142	-0.10%
2020/03/19	20	17.92	0	0.00	17.65	20	4,115	0.49%
2020/03/18	31	19.01	0	0.00	18.72	31	4,059	0.76%
2020/03/17	1	19.40	1	19.61	19.42	0	3,992	0.00%
2020/03/16	1	20.25	5	20.13	20.01	-4	3,921	-0.10%
2020/03/13	17	19.80	2	19.99	20.70	15	3,840	0.39%
2020/03/12	12	21.21	5	21.22	21.10	7	3,743	0.19%
2020/03/11	5	22.12	0	0.00	21.88	5	3,679	0.14%
2020/03/10	14	21.89	0	0.00	22.12	14	3,656	0.38%
2020/03/09	3	22.26	0	0.00	22.15	3	3,634	0.08%
2020/03/06	1	22.88	0	0.00	22.78	1	3,544	0.03%
2020/03/05	0	0.00	1	23.14	23.14	-1	3,521	-0.03%
2020/03/04	1	22.84	0	0.00	22.88	1	3,554	0.03%
2020/03/02	10	22.44	1	22.40	22.51	9	3,550	0.25%
2020/02/27	1	22.89	0	0.00	22.82	1	3,515	0.03%
2020/02/26	8	22.98	0	0.00	23.00	8	3,467	0.23%
2020/02/24	1	23.17	0	0.00	23.19	1	3,589	0.03%
2020/02/18	1	23.45	0	0.00	23.47	1	3,700	0.03%
2020/02/17	1	23.70	0	0.00	23.71	1	3,657	0.03%
2020/02/06	0	0.00	0.7	23.70	23.67	-0.7	3,608	-0.02%
2020/02/03	1	22.93	0	0.00	22.87	1	3,441	0.03%
2020/01/31	2	23.21	0	0.00	23.15	2	3,374	0.06%
2020/01/30	2	23.42	0	0.00	23.32	2	3,256	0.06%
2020/01/03	0	0.00	1	24.31	24.19	-1	2,948	-0.03%
2019/12/25	1	24.03	0	0.00	24.08	1	2,848	0.04%
2019/12/18	0	0.00	1	24.22	24.25	-1	2,750	-0.04%
2019/12/17	2	24.15	2	24.08	24.21	0	2,714	0.00%
2019/12/16	0	0.00	18	23.97	23.94	-18	2,659	-0.68%
2019/12/04	5	22.94	0	0.00	23.00	5	2,429	0.21%
2019/11/29	5	23.12	0	0.00	23.06	5	2,329	0.21%
2019/11/28	6	23.24	0	0.00	23.24	6	2,274	0.26%
2019/11/26	0	0.00	1	23.29	23.25	-1	2,228	-0.04%
2019/11/25	0	0.00	1	23.22	23.16	-1	2,183	-0.05%
2019/11/22	2	23.10	1	23.08	23.09	1	2,127	0.05%
2019/11/21	5	23.50	0	0.00	23.35	5	1,996	0.25%
2019/11/20	6	23.86	0	0.00	23.58	6	1,880	0.32%
2019/11/19	6	24.05	2	23.83	24.05	4	1,732	0.23%
2019/11/14	1	23.38	0	0.00	23.40	1	1,578	0.06%
2019/11/07	1	23.70	0	0.00	23.73	1	1,500	0.07%
2019/11/05	1	23.72	1	23.73	23.77	0	1,425	0.00%
2019/11/04	0	0.00	2	23.45	23.53	-2	1,404	-0.14%
2019/10/30	0	0.00	1	23.12	23.18	-1	1,343	-0.07%
2019/10/28	0	0.00	1	23.00	23.00	-1	1,291	-0.08%
2019/10/25	2	22.88	0	0.00	22.90	2	1,253	0.16%
2019/10/22	0	0.00	2	22.80	22.81	-2	1,193	-0.17%
2019/10/16	0	0.00	1	22.69	22.66	-1	1,122	-0.09%
2019/10/15	0	0.00	4	22.52	22.56	-4	1,089	-0.37%
2019/10/14	0	0.00	3	22.42	22.43	-3	1,080	-0.28%
2019/10/08	0	0.00	1	22.40	22.33	-1	1,023	-0.10%
2019/10/01	0	0.00	3	22.22	22.30	-3	919	-0.33%
2019/09/26	1	22.06	0	0.00	22.03	1	889	0.11%
2019/09/25	3	21.96	0	0.00	22.00	3	876	0.34%
2019/09/24	0	0.00	1	22.00	22.02	-1	865	-0.12%
2019/09/16	0	0.00	2	21.95	21.96	-2	791	-0.25%
2019/09/10	1	21.72	0	0.00	21.70	1	746	0.13%
2019/09/05	0	0.00	4	21.67	21.65	-4	705	-0.57%
2019/08/22	1	21.30	0	0.00	21.28	1	621	0.16%
2019/07/26	10	21.75	0	0.00	21.74	10	614	1.63%
2019/07/19	0	0.00	1	21.65	21.63	-1	619	-0.16%
2019/07/10	0	0.00	1	21.45	21.49	-1	592	-0.17%
2019/07/05	1	21.39	0	0.00	21.41	1	589	0.17%
2019/06/11	1	20.90	0	0.00	20.95	1	590	0.17%
2019/05/28	0	0.00	18	20.46	20.43	-18	577	-3.12%
2019/05/22	1	20.75	0	0.00	20.74	1	582	0.17%
2019/05/13	3	20.90	0	0.00	20.86	3	572	0.52%
2019/04/10	0	0.00	5	21.07	21.06	-5	518	-0.96%
2019/01/21	0	0.00	8	19.55	19.56	-8	695	-1.15%
2019/01/04	1	18.68	0	0.00	18.68	1	783	0.13%
2019/01/03	1	18.99	0	0.00	18.98	1	805	0.12%
2018/12/26	1	18.95	0	0.00	18.96	1	816	0.12%
2018/12/24	1	19.23	0	0.00	19.21	1	807	0.12%
2018/12/21	1	19.16	0	0.00	19.32	1	814	0.12%
2018/12/14	172	19.36	0	0.00	19.40	172	821	20.95%	大買/鉅額交易
2018/12/10	2	19.27	0	0.00	19.24	2	808	0.25%
2018/12/06	1	19.46	0	0.00	19.56	1	783	0.13%
2018/12/05	1	19.79	0	0.00	19.75	1	759	0.13%
2018/11/30	1	19.97	0	0.00	19.92	1	728	0.14%
2018/11/28	1	20.40	0	0.00	20.50	1	690	0.14%
2018/11/27	1	20.20	0	0.00	20.35	1	691	0.14%
2018/11/21	2	20.23	0	0.00	20.27	2	676	0.30%
2018/11/20	1	20.36	0	0.00	20.39	1	670	0.15%
2018/10/26	2	20.05	0	0.00	20.17	2	638	0.31%
2018/10/24	1	20.50	0	0.00	20.68	1	619	0.16%
2018/10/23	2	20.78	0	0.00	20.74	2	612	0.33%
2018/10/12	1	21.08	0	0.00	21.25	1	613	0.16%
2018/10/11	1	21.00	0	0.00	21.04	1	600	0.17%
2018/10/08	2	22.10	0	0.00	22.20	2	572	0.35%
2018/10/05	1	22.40	0	0.00	22.35	1	561	0.18%
2018/10/04	1	22.58	0	0.00	22.60	1	558	0.18%
2018/10/02	2	22.99	0	0.00	22.88	2	554	0.36%
2018/09/28	2	23.02	0	0.00	22.96	2	560	0.36%
2018/09/21	5	22.70	0	0.00	22.71	5	555	0.90%
2018/09/20	1	22.55	0	0.00	22.55	1	555	0.18%
2018/09/18	3	22.45	0	0.00	22.45	3	564	0.53%
2018/09/17	2	22.52	0	0.00	22.54	2	573	0.35%
2018/09/10	0	0.00	1	22.27	22.31	-1	587	-0.17%
2018/09/05	1	22.48	0	0.00	22.45	1	593	0.17%
2018/08/06	0	0.00	1	22.08	22.10	-1	643	-0.16%
2018/08/01	0	0.00	1	22.08	22.10	-1	647	-0.15%
2018/05/30	3	21.00	0	0.00	20.99	3	748	0.40%
2018/05/04	1	20.68	0	0.00	20.75	1	795	0.13%
2018/04/27	0	0.00	1	20.83	20.84	-1	792	-0.13%
2018/03/28	1	21.55	0	0.00	21.53	1	847	0.12%
2018/02/09	2	20.50	0	0.00	20.71	2	1,151	0.17%
2018/01/19	2	21.98	0	0.00	22.00	2	1,239	0.16%