品安 (8088)-富邦-基隆券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.50
漲跌
▲0.45
漲幅
+1.02%
成交量
686張
產業
上櫃半導體類股
214人加入追蹤

立即追蹤
本地時間:14:30

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

品安 (8088)籌碼相關－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/04/23	0	0.00	1	43.80	44.05	-1	2,218	-0.05%
2024/04/22	2	44.30	0	0.00	43.50	2	2,224	0.09%
2024/04/19	6	44.25	0	0.00	44.50	6	2,236	0.27%
2024/04/18	30	46.66	0	0.00	46.70	30	2,221	1.35%
2024/04/17	0	0.00	4	47.90	46.80	-4	2,218	-0.18%
2024/04/16	0	0.00	5	44.18	44.20	-5	2,136	-0.23%
2024/04/15	4	46.10	3	45.50	45.50	1	2,144	0.05%
2024/04/12	1	47.40	0	0.00	47.40	1	2,130	0.05%
2024/04/11	0	0.00	5	48.70	47.50	-5	2,111	-0.24%
2024/04/10	5	47.43	20	47.92	47.80	-15	2,056	-0.73%
2024/04/09	19	48.20	17	48.30	49.15	2	1,931	0.10%
2024/04/02	3	44.90	1	45.40	45.75	2	1,703	0.12%
2024/03/29	1	43.80	3	43.90	43.95	-2	1,865	-0.11%
2024/03/25	10	45.00	0.2	45.50	44.90	9.8	2,658	0.37%
2024/03/22	1	45.45	1	45.85	45.50	0	2,677	0.00%
2024/03/21	4	45.22	2	45.30	45.40	2	2,650	0.08%
2024/03/20	0.1	44.21	1	44.20	43.85	-1	2,638	-0.04%
2024/03/19	0.1	44.28	0	0.00	44.20	0.1	2,665	0.00%
2024/03/18	0	44.00	1	43.90	44.15	-1	2,696	-0.04%
2024/03/14	3	43.40	3	43.65	43.40	0	2,869	0.00%
2024/03/13	1	43.25	0	0.00	43.25	1	2,969	0.03%
2024/03/08	1	42.50	0	0.00	42.35	1	3,307	0.03%
2024/03/06	0	0.00	1	44.95	44.90	-1	3,535	-0.03%
2024/03/05	1	44.35	2	45.05	44.80	-1	3,595	-0.03%
2024/02/29	4	45.71	6	45.78	45.50	-2	3,630	-0.06%
2024/02/27	5	45.84	18	46.38	45.95	-13	3,604	-0.36%
2024/02/26	0	0.00	10	43.80	43.80	-10	3,500	-0.29%
2024/02/23	0	0.00	4	44.48	43.55	-4	3,508	-0.11%
2024/02/22	0	0.00	1	44.35	44.20	-1	3,527	-0.03%
2024/02/19	0	0.00	11.5	44.59	44.50	-11.5	3,603	-0.32%
2024/02/16	13	43.61	5	44.93	45.30	8	3,731	0.21%
2024/02/15	10	42.20	2	42.20	42.25	8	3,823	0.21%
2024/02/05	1	41.80	0	0.00	42.00	1	3,868	0.03%
2024/02/02	0	0.00	2	42.65	42.65	-2	3,885	-0.05%
2024/02/01	10	42.70	2	42.65	43.00	8	3,909	0.20%
2024/01/31	1	43.05	1	43.10	42.90	0	3,973	0.00%
2024/01/30	0	0.00	1	43.15	43.40	-1	3,999	-0.03%
2024/01/26	2.2	43.45	1	43.50	43.00	1.2	4,182	0.03%
2024/01/25	2	43.40	0	0.00	43.40	2	4,281	0.05%
2024/01/24	5	44.15	4	44.25	43.85	1	4,306	0.02%
2024/01/23	0	0.00	9	43.13	43.25	-9	4,349	-0.21%
2024/01/22	0	0.00	2	42.90	42.90	-2	4,493	-0.04%
2024/01/19	0	0.00	2	42.45	42.40	-2	4,529	-0.04%
2024/01/18	2	41.30	1	41.80	41.75	1	4,569	0.02%
2024/01/17	2	42.30	2	42.25	42.25	0	4,622	0.00%
2024/01/16	0	0.00	2	44.10	43.50	-2	4,642	-0.04%
2024/01/11	0	0.00	1	43.75	43.65	-1	4,716	-0.02%
2024/01/10	1.3	43.94	0	0.00	43.90	1.3	4,773	0.03%
2024/01/05	23.1	46.74	0	0.00	46.05	23.1	4,917	0.47%
2024/01/04	2	46.88	0	0.00	46.90	2	4,921	0.04%
2024/01/03	1	46.05	1	46.40	46.15	0	4,923	0.00%
2024/01/02	1	46.40	3	46.53	46.95	-2	4,986	-0.04%
2023/12/29	4	46.75	0	0.00	46.90	4	5,051	0.08%
2023/12/28	4	47.01	3	47.03	46.90	1	5,091	0.02%
2023/12/27	3	47.47	9	47.19	47.40	-6	5,269	-0.11%
2023/12/26	3	45.32	3	45.25	45.85	0	5,218	0.00%
2023/12/25	35	48.83	41.1	48.47	45.00	-6.1	5,247	-0.12%
2023/12/22	0	0.00	30.1	47.11	47.95	-30.1	4,780	-0.63%
2023/12/21	18.1	43.60	0	0.00	43.60	18.1	4,644	0.39%
2023/12/20	3	42.05	0	0.00	42.10	3	4,683	0.06%
2023/12/19	0	0.00	5	41.25	41.60	-5	4,703	-0.11%
2023/12/18	8	42.70	1	42.50	42.50	7	4,706	0.15%
2023/12/14	1	43.30	10	43.40	43.20	-9	4,943	-0.18%
2023/12/13	1	43.50	0	0.00	43.60	1	4,973	0.02%
2023/12/12	11	43.90	5	44.40	43.85	6	5,030	0.12%
2023/12/11	0	0.00	11	45.70	45.10	-11	5,023	-0.22%
2023/12/08	41	45.06	31	44.42	44.40	10	4,939	0.20%
2023/12/07	13	44.23	0	0.00	43.95	13	4,845	0.27%
2023/12/06	0	0.00	53	44.11	45.50	-53	4,749	-1.12%
2023/12/05	3	43.70	5	42.98	43.50	-2	4,697	-0.04%
2023/12/04	66	44.10	5	44.25	43.95	61	4,644	1.31%
2023/12/01	0	0.00	1	40.60	40.75	-1	4,427	-0.02%
2023/11/30	1	41.00	1	41.55	41.10	0	4,445	0.00%
2023/11/29	0	0.00	2	40.58	40.85	-2	4,428	-0.05%
2023/11/27	2	39.15	0	0.00	39.05	2	4,808	0.04%
2023/11/24	0	0.00	3	39.83	39.75	-3	4,808	-0.06%
2023/11/22	0	0.00	9	39.97	40.00	-9	4,720	-0.19%
2023/11/21	0	0.00	1	39.85	39.85	-1	4,710	-0.02%
2023/11/20	0	0.00	14	40.58	40.10	-14	4,691	-0.30%
2023/11/17	0	0.00	2	39.70	39.80	-2	4,665	-0.04%
2023/11/16	1	40.50	12	39.78	39.80	-11	4,636	-0.24%
2023/11/15	4	41.26	1	41.40	40.95	3	4,576	0.07%
2023/11/14	11	40.51	7	40.40	40.60	4	4,430	0.09%
2023/11/09	1	39.00	2	38.80	38.90	-1	4,210	-0.02%
2023/11/08	4	39.35	0	0.00	38.95	4	4,188	0.10%
2023/11/06	6	38.96	1	38.90	38.90	5	4,122	0.12%
2023/11/03	7	38.49	2	39.43	39.25	5	4,063	0.12%
2023/11/02	4	38.80	4	38.83	38.85	0	3,944	0.00%
2023/10/31	0	0.00	13	38.99	37.65	-13	3,809	-0.34%
2023/10/30	9	38.75	7	39.48	38.85	2	3,739	0.05%
2023/10/26	1	37.30	1	38.00	37.30	0	3,577	0.00%
2023/10/25	1	39.10	0	0.00	38.25	1	3,564	0.03%
2023/10/18	4	37.38	1	37.20	37.20	3	3,448	0.09%
2023/10/17	7	39.13	3	38.77	38.55	4	3,394	0.12%
2023/10/16	1	37.60	0	0.00	37.25	1	3,283	0.03%
2023/10/13	1	39.60	30	39.55	38.95	-29	3,258	-0.89%
2023/10/12	2	39.75	71	39.51	39.80	-69	3,264	-2.11%
2023/10/11	1	41.50	1	39.90	39.90	0	3,259	0.00%
2023/10/06	12	41.10	6	40.94	41.40	6	3,218	0.19%
2023/10/05	1	40.55	4	40.30	40.55	-3	3,154	-0.10%
2023/10/04	22	40.23	3	40.08	40.75	19	3,079	0.62%
2023/10/03	2	41.20	3	40.12	39.85	-1	2,979	-0.03%
2023/10/02	0	0.00	11	38.09	39.45	-11	2,764	-0.40%
2023/09/28	14	37.56	2	37.78	37.35	12	2,701	0.44%
2023/09/27	6	38.78	11	38.64	39.30	-5	2,625	-0.19%
2023/09/26	30	38.88	4	38.83	38.65	26	2,589	1.00%
2023/09/25	36	39.05	3	38.90	38.50	33	2,581	1.28%
2023/09/21	1	36.40	21	36.42	37.40	-20	2,590	-0.77%
2023/09/20	39	38.30	13	37.27	36.95	26	2,583	1.01%
2023/09/18	12	37.83	8	37.44	37.35	4	2,352	0.17%
2023/09/15	8	37.55	6	37.83	37.80	2	2,300	0.09%
2023/09/14	7	36.87	0	0.00	36.70	7	2,243	0.31%
2023/09/08	3	37.57	0	0.00	36.85	3	2,477	0.12%
2023/09/07	7	37.53	0	0.00	37.05	7	2,510	0.28%
2023/09/05	0	0.00	1	36.40	37.00	-1	2,489	-0.04%
2023/09/04	0	0.00	9.1	36.55	36.35	-9.1	2,495	-0.36%
2023/09/01	17	37.77	20.3	37.47	37.55	-3.3	2,474	-0.13%
2023/08/31	7	36.47	2.1	36.41	37.20	4.9	2,380	0.20%
2023/08/30	0	33.30	0	0.00	34.45	0	2,187	0.00%
2023/08/29	0	32.70	0	0.00	32.75	0	2,270	0.00%
2023/08/22	0	33.00	0	0.00	33.05	0	2,930	0.00%
2023/08/21	0	32.95	0	0.00	32.80	0	2,946	0.00%
2023/08/18	0.1	33.50	0	0.00	33.30	0.1	2,951	0.00%
2023/08/17	0	33.70	3	33.25	33.75	-3	2,949	-0.10%
2023/08/16	3	33.25	0	0.00	33.25	3	2,960	0.10%
2023/08/14	3	31.75	0	0.00	31.75	3	3,063	0.10%
2023/08/10	0	31.67	3	31.50	31.25	-3	3,194	-0.09%
2023/08/09	3.1	32.73	3	32.55	32.45	0.1	3,203	0.00%
2023/08/08	0	32.60	0	0.00	32.55	0	3,236	0.00%
2023/08/07	0.1	32.50	0	0.00	32.60	0.1	3,285	0.00%
2023/08/04	0	32.45	0	0.00	32.25	0	3,288	0.00%
2023/08/02	0	32.20	0	0.00	32.10	0	3,318	0.00%
2023/07/31	0	0.00	3	32.32	31.95	-3	3,324	-0.09%
2023/07/28	0.1	33.20	0	0.00	32.75	0.1	3,319	0.00%
2023/07/27	4.1	32.31	1	32.15	32.40	3.1	3,312	0.09%
2023/07/26	0	31.00	0	0.00	30.60	0	3,328	0.00%
2023/07/25	10.1	31.20	0.2	31.21	31.10	9.9	3,416	0.29%
2023/07/24	0.1	31.75	0	0.00	31.25	0.1	3,443	0.00%
2023/07/20	0.1	33.00	0	0.00	32.95	0.1	3,477	0.00%
2023/07/19	2	33.20	0	0.00	33.10	2	3,543	0.06%
2023/07/18	0	35.45	0	0.00	34.40	0	3,558	0.00%
2023/07/17	0.1	34.99	0	0.00	35.30	0.1	3,579	0.00%
2023/07/14	0.1	34.43	0	0.00	34.60	0.1	3,594	0.00%
2023/07/13	3.1	34.80	0	0.00	34.00	3.1	3,596	0.09%
2023/07/12	0.1	36.27	0	0.00	36.25	0.1	3,655	0.00%
2023/07/11	0	36.17	1	36.15	36.10	-1	3,674	-0.03%
2023/07/10	1.1	36.44	10	36.50	36.15	-8.9	3,804	-0.23%
2023/07/07	0.1	36.58	5	36.60	36.45	-4.9	4,155	-0.12%
2023/07/06	1.2	37.43	0	0.00	37.20	1.2	4,374	0.03%
2023/07/04	1	37.40	10	37.70	38.30	-9	4,377	-0.21%
2023/07/03	10	37.25	0	0.00	37.60	10	4,377	0.23%
2023/06/30	2	36.60	2	37.00	37.15	0	4,491	0.00%
2023/06/29	3	37.33	4	37.59	37.25	-1	4,892	-0.02%
2023/06/28	15	36.21	0	0.00	36.25	15	4,809	0.31%
2023/06/20	0	0.00	5	36.40	36.50	-5	5,147	-0.10%
2023/06/16	0	0.00	15	38.40	37.45	-15	5,078	-0.30%
2023/06/14	0	0.00	1	37.00	37.25	-1	4,851	-0.02%
2023/06/13	0	0.00	1	36.00	36.25	-1	4,776	-0.02%
2023/06/12	3	35.15	0	0.00	35.15	3	4,671	0.06%
2023/06/09	0	0.00	7	35.34	35.50	-7	4,651	-0.15%
2023/06/08	0	0.00	1	35.20	35.20	-1	4,666	-0.02%
2023/06/07	3	35.25	0	0.00	35.25	3	4,628	0.06%
2023/06/06	3	34.95	5	34.64	34.85	-2	4,623	-0.04%
2023/06/05	1	36.65	11	36.58	36.25	-10	4,534	-0.22%
2023/06/02	17	36.52	15	36.67	36.50	2	4,507	0.04%
2023/06/01	23	36.97	3	36.92	36.60	20	4,411	0.45%
2023/05/31	4	37.16	4	36.83	37.50	0	4,208	0.00%
2023/05/30	1	33.90	5	33.86	34.10	-4	3,965	-0.10%
2023/05/29	3	33.60	20	33.56	33.60	-17	3,931	-0.43%
2023/05/25	5	32.76	0	0.00	32.75	5	3,937	0.13%
2023/05/23	2	33.50	0	0.00	33.40	2	3,899	0.05%
2023/05/19	5	33.80	0	0.00	33.20	5	3,870	0.13%
2023/05/18	0	0.00	2	33.80	33.55	-2	3,825	-0.05%
2023/05/17	2	33.53	2	33.60	33.70	0	3,759	0.00%
2023/05/16	2	32.10	0	0.00	32.05	2	3,697	0.05%
2023/05/15	0	0.00	13	30.80	30.80	-13	3,630	-0.36%
2023/05/11	4	30.50	3	31.10	30.40	1	3,575	0.03%
2023/05/10	10	32.85	0	0.00	32.85	10	3,520	0.28%
2023/05/04	0	0.00	3	32.85	32.70	-3	3,461	-0.09%
2023/05/03	3	33.00	18	32.99	33.00	-15	3,460	-0.43%
2023/05/02	0	0.00	1	33.65	33.50	-1	3,433	-0.03%
2023/04/28	9	34.12	0	0.00	34.10	9	3,391	0.27%
2023/04/18	0	0.00	1	34.55	34.00	-1	2,983	-0.03%
2023/04/17	0	0.00	2	34.80	34.75	-2	2,940	-0.07%
2023/04/14	0	0.00	53	33.96	34.00	-53	2,853	-1.86%
2023/04/13	9	33.79	57	33.67	33.80	-48	2,810	-1.71%
2023/04/12	33	34.78	5	34.83	34.90	28	2,666	1.05%
2023/04/11	77	33.25	3	32.10	33.90	74	2,291	3.23%
2023/04/10	3	30.85	0	0.00	30.85	3	2,042	0.15%
2023/04/07	0	0.00	0	31.00	30.60	0	2,001	0.00%
2023/04/06	2	30.55	6	30.68	30.55	-4	1,954	-0.20%
2023/03/31	17	31.26	2	31.68	31.25	15	1,893	0.79%
2023/03/30	25	31.91	46	32.20	31.45	-21	1,736	-1.21%
2023/03/29	6	30.15	1	30.50	30.35	5	1,304	0.38%
2023/03/28	27	30.86	25	30.92	31.30	2	1,269	0.16%
2023/03/27	43	31.93	56	31.88	32.40	-13	1,205	-1.08%
2023/03/24	17	31.12	7	31.02	31.05	10	1,020	0.98%
2023/03/17	1	28.05	0	0.00	28.05	1	831	0.12%
2023/03/16	4	27.55	0	0.00	27.90	4	819	0.49%
2023/03/14	4	27.19	0	0.00	27.15	4	798	0.50%
2023/03/13	2	26.45	0	0.00	27.45	2	797	0.25%
2023/03/10	4	28.33	0	0.00	28.45	4	745	0.54%
2023/03/07	3	28.90	0	0.00	28.90	3	682	0.44%
2023/03/03	0	0.00	2	28.10	28.65	-2	627	-0.32%
2023/03/02	3	28.62	0	0.00	28.10	3	577	0.52%
2023/03/01	0	0.00	5	27.65	27.75	-5	511	-0.98%
2023/02/24	15	27.38	3	27.27	27.40	12	484	2.48%
2023/02/20	0	0.00	5	25.35	25.35	-5	525	-0.95%
2023/02/17	0	0.00	1	25.30	25.30	-1	525	-0.19%
2023/02/15	2	25.40	0	0.00	25.40	2	527	0.38%
2023/02/10	0	0.00	4	24.70	24.60	-4	550	-0.73%
2023/02/09	0	0.00	4	25.28	25.00	-4	540	-0.74%
2023/02/03	0	0.00	36	25.09	25.00	-36	520	-6.92%
2023/02/02	0	0.00	6	25.00	25.00	-6	507	-1.18%
2023/01/30	0	0.00	1	24.65	24.75	-1	485	-0.21%
2023/01/17	0	0.00	1	23.85	23.90	-1	467	-0.21%
2023/01/13	11	23.50	0	0.00	23.35	11	459	2.39%
2023/01/11	12	23.49	0	0.00	23.25	12	437	2.74%
2023/01/10	0	0.00	8	24.08	24.00	-8	417	-1.92%
2023/01/09	0	0.00	2	23.95	23.95	-2	400	-0.50%
2023/01/04	0	0.00	2	23.85	23.80	-2	397	-0.50%
2022/12/28	0	0.00	21	23.49	23.50	-21	390	-5.37%
2022/12/27	0	0.00	2	23.68	23.65	-2	392	-0.52%
2022/12/26	0	0.00	12	23.75	23.75	-12	392	-3.05%
2022/12/22	0	0.00	1	23.70	23.75	-1	394	-0.25%
2022/12/21	0	0.00	7	23.60	23.60	-7	397	-1.76%
2022/12/20	10	23.65	0	0.00	23.50	10	396	2.52%
2022/12/19	3	24.55	0	0.00	24.55	3	390	0.77%
2022/12/16	5	24.55	2	24.60	24.70	3	388	0.77%
2022/12/15	10	24.95	31.1	24.57	24.80	-21.1	386	-5.45%
2022/12/14	8	24.50	0	0.00	24.50	8	370	2.16%
2022/12/13	8	24.05	0	0.00	24.05	8	367	2.18%
2022/12/12	10	24.35	1.1	24.59	24.35	8.9	364	2.45%
2022/12/09	6	23.55	10	23.77	23.60	-4	353	-1.13%
2022/12/08	2	23.55	0	0.00	23.90	2	373	0.54%
2022/12/07	6	23.82	11	23.60	23.60	-5	413	-1.21%
2022/12/06	14	23.94	1	24.10	23.80	13	419	3.10%
2022/12/02	5	23.70	0	0.00	23.70	5	410	1.22%
2022/11/29	2	23.75	2	23.68	23.75	0	400	0.00%
2022/11/28	1	23.30	2	23.55	23.55	-1	398	-0.25%
2022/11/24	4	23.15	0	0.00	23.40	4	395	1.01%
2022/11/18	3	24.10	6	24.58	23.95	-3	385	-0.78%
2022/11/17	1	24.55	40	24.50	24.50	-39	374	-10.41%
2022/11/16	2	24.50	10.1	24.05	24.50	-8.1	314	-2.56%
2022/11/14	2	22.90	0	0.00	22.90	2	260	0.77%
2022/11/11	3	23.30	5	22.70	22.60	-2	257	-0.78%
2022/11/10	0.1	22.65	5	22.65	22.65	-4.9	254	-1.94%
2022/11/09	1	23.50	5	23.80	23.15	-4	243	-1.64%
2022/11/07	1	21.70	0	0.00	21.70	1	199	0.50%
2022/10/27	0	0.00	1	20.60	20.60	-1	198	-0.50%
2022/10/21	1	20.60	0	0.00	20.50	1	194	0.51%
2022/10/14	2	20.05	0	0.00	20.30	2	193	1.04%
2022/10/13	3	19.97	0	0.00	19.50	3	191	1.57%
2022/10/12	1	20.60	0	0.00	20.70	1	189	0.53%
2022/10/11	2	20.80	0	0.00	20.80	2	188	1.06%
2022/10/06	1	21.35	0	0.00	21.35	1	187	0.53%
2022/10/05	6	21.60	0	0.00	21.50	6	187	3.20%
2022/10/04	0	0.00	4	21.78	21.40	-4	186	-2.15%
2022/10/03	1	21.10	0	0.00	21.00	1	183	0.55%
2022/09/30	0	0.00	1	20.50	20.80	-1	182	-0.55%
2022/09/29	1	20.30	0	0.00	20.20	1	181	0.55%
2022/09/28	5	20.00	0	0.00	19.90	5	179	2.78%
2022/09/27	5	20.75	0	0.00	20.85	5	177	2.82%
2022/09/26	8	20.59	0	0.00	20.60	8	177	4.51%
2022/09/23	5	21.55	0	0.00	21.25	5	175	2.85%
2022/09/22	5	21.75	0	0.00	21.70	5	174	2.87%
2022/09/21	2	22.03	0	0.00	21.95	2	171	1.17%
2022/09/20	0	0.00	1	22.65	22.55	-1	167	-0.60%
2022/09/19	3	22.75	0	0.00	22.50	3	165	1.81%
2022/09/16	8	23.05	1	23.00	22.85	7	162	4.30%
2022/09/15	8	23.65	0	0.00	23.45	8	156	5.12%
2022/09/14	3	23.20	1	23.10	23.75	2	136	1.47%
2022/09/13	0	0.00	2.1	22.68	22.75	-2.1	94	-2.19%
2022/09/08	4	20.51	0	0.00	20.55	4	87	4.56%
2022/09/07	2	20.30	1	20.55	20.35	1	88	1.13%
2022/09/06	7	20.71	0	0.00	20.55	7	89	7.86%
2022/09/05	5	20.78	0	0.00	20.80	5	89	5.58%
2022/09/01	4	21.08	0	0.00	21.05	4	88	4.50%
2022/08/31	6	21.25	0	0.00	21.30	6	88	6.79%
2022/08/30	0	0.00	1	21.45	21.40	-1	87	-1.14%
2022/08/25	2	21.00	1	21.15	21.20	1	81	1.23%
2022/08/23	6	20.85	0	0.00	20.70	6	80	7.41%
2022/08/22	0	0.00	1	20.95	20.85	-1	82	-1.22%
2022/08/17	4	20.30	0	0.00	20.65	4	82	4.83%
2022/08/15	0	0.00	1	20.70	20.70	-1	77	-1.29%
2022/08/12	1	20.05	0	0.00	20.15	1	74	1.34%
2022/08/05	0	0.00	2	19.20	19.20	-2	77	-2.60%
2022/08/02	1	18.70	0	0.00	18.70	1	72	1.37%
2022/07/28	2	19.00	0	0.00	18.85	2	74	2.68%
2022/07/22	0	0.00	0	20.90	19.05	0	74	0.00%
2022/07/19	0	0.00	0	20.90	18.85	0	78	0.00%
2022/07/11	0	0.00	1	18.25	18.35	-1	77	-1.29%
2022/07/05	0.1	17.75	0	0.00	17.45	0.1	80	0.06%
2022/07/01	0.1	19.60	0	0.00	18.15	0.1	79	0.06%
2022/06/30	0.1	19.70	0	0.00	19.80	0.1	80	0.12%
2022/04/27	1	20.80	2	20.80	21.50	-1	149	-0.67%
2022/04/25	4	22.00	0	0.00	22.05	4	149	2.68%
2022/04/01	0	0.00	1	23.85	23.85	-1	193	-0.52%
2022/03/31	0	0.00	2	23.00	23.10	-2	196	-1.02%
2022/03/14	2	22.50	0	0.00	22.50	2	249	0.80%
2022/03/10	2	22.75	0	0.00	22.70	2	255	0.78%
2022/03/08	1	22.80	0	0.00	22.30	1	284	0.35%
2022/02/18	0	0.00	1	24.95	24.80	-1	483	-0.21%
2022/02/17	1	25.00	2	25.35	24.30	-1	488	-0.20%
2022/02/14	0	0.00	10	23.48	23.70	-10	474	-2.11%
2022/02/09	0	0.00	3	23.80	23.80	-3	476	-0.63%
2022/01/25	2	22.50	1	22.65	22.45	1	484	0.21%
2022/01/14	1	23.20	0	0.00	23.20	1	500	0.20%
2022/01/13	3	23.55	0	0.00	23.45	3	501	0.60%
2022/01/12	4	23.38	0	0.00	23.50	4	501	0.80%
2022/01/07	1	23.80	1	23.45	23.75	0	501	0.00%
2022/01/06	0	0.00	1	24.10	24.10	-1	499	-0.20%
2022/01/05	1	24.45	0	0.00	24.35	1	500	0.20%
2022/01/04	1	24.50	2	24.50	24.45	-1	499	-0.20%
2021/12/30	0	0.00	3	25.45	25.10	-3	496	-0.60%
2021/12/28	0	0.00	2	24.90	24.65	-2	479	-0.42%
2021/12/24	2	24.43	0	0.00	24.45	2	477	0.42%
2021/12/23	0	0.00	3	24.35	24.50	-3	475	-0.63%
2021/12/21	3	23.80	0	0.00	23.85	3	457	0.66%
2021/12/10	1	23.80	0	0.00	23.95	1	442	0.23%
2021/12/07	1	24.50	0	0.00	24.00	1	435	0.23%
2021/12/06	2	24.43	0	0.00	24.20	2	434	0.46%
2021/12/01	3	23.40	0	0.00	23.80	3	414	0.72%
2021/11/30	1	24.00	1	24.00	23.80	0	413	0.00%
2021/11/29	3	22.70	0	0.00	23.40	3	411	0.73%
2021/11/25	4	24.43	0.3	24.30	24.30	3.8	402	0.93%
2021/11/24	2	25.25	2	24.95	25.05	0	390	0.00%
2021/11/23	4.3	26.22	4	26.18	26.00	0.3	370	0.07%
2021/11/22	0	0.00	1	24.80	25.05	-1	268	-0.37%
2021/11/18	2	23.05	0	0.00	23.15	2	238	0.84%
2021/11/17	1	23.35	0	0.00	23.50	1	237	0.42%
2021/11/16	3	23.57	6	23.29	23.40	-3	237	-1.26%
2021/11/12	2	22.00	0	0.00	22.15	2	225	0.89%
2021/11/11	0	0.00	4	22.01	22.05	-4	230	-1.74%
2021/11/10	4	21.75	0	0.00	21.75	4	244	1.64%
2021/11/09	1	22.00	2	22.00	21.95	-1	267	-0.37%
2021/11/01	2	21.70	0	0.00	21.70	2	348	0.57%
2021/10/05	1	19.35	1	20.00	20.20	0	541	0.00%
2021/09/08	2	22.40	0	0.00	22.55	2	1,193	0.17%
2021/09/06	1	22.75	0	0.00	22.90	1	1,210	0.08%
2021/09/01	2	23.88	0	0.00	23.80	2	1,218	0.16%
2021/08/31	1	23.40	0	0.00	23.35	1	1,216	0.08%
2021/08/27	1	23.15	0	0.00	23.30	1	1,225	0.08%
2021/08/25	1	23.65	0	0.00	23.60	1	1,246	0.08%
2021/08/23	0	0.00	3	23.40	23.40	-3	1,270	-0.24%
2021/08/20	1	22.65	0	0.00	22.80	1	1,282	0.08%
2021/08/19	2	22.75	0	0.00	22.60	2	1,285	0.16%
2021/08/17	2	22.98	0	0.00	22.80	2	1,322	0.15%
2021/08/16	1	23.80	0	0.00	24.35	1	1,336	0.07%
2021/08/13	1	24.95	0	0.00	24.80	1	1,329	0.08%
2021/08/12	1	26.00	0	0.00	26.35	1	1,313	0.08%
2021/08/11	23	27.17	0	0.00	27.10	23	1,318	1.74%
2021/08/09	1	28.65	0	0.00	28.65	1	1,354	0.07%
2021/08/03	1	28.00	2	28.20	28.05	-1	1,460	-0.07%
2021/07/30	0	0.00	3	27.60	27.55	-3	1,515	-0.20%
2021/07/28	1	27.70	0	0.00	27.75	1	1,590	0.06%
2021/07/27	0	0.00	4	28.93	28.60	-4	1,687	-0.24%
2021/07/21	1	27.80	2	28.60	27.60	-1	2,304	-0.04%
2021/07/16	0	0.00	1	29.30	29.25	-1	3,015	-0.03%
2021/07/14	1	28.55	0	0.00	28.70	1	3,098	0.03%
2021/07/13	1	28.90	8	29.88	28.90	-7	3,094	-0.23%
2021/07/12	0	0.00	3	28.65	28.60	-3	3,072	-0.10%
2021/07/09	1	28.85	2	29.10	28.85	-1	3,071	-0.03%
2021/07/07	1	29.10	0	0.00	29.10	1	3,172	0.03%
2021/07/05	3	30.80	1	31.90	30.75	2	3,205	0.06%
2021/07/02	5	30.44	4	30.09	30.35	1	3,113	0.03%
2021/06/30	0	0.00	1	28.95	28.60	-1	3,059	-0.03%
2021/06/29	1	29.15	2	29.35	28.70	-1	3,127	-0.03%
2021/06/28	4	27.98	7	28.81	29.30	-3	3,090	-0.10%
2021/06/25	19	28.44	38	28.47	28.75	-19	2,977	-0.64%
2021/06/24	0	0.00	6	26.93	27.10	-6	2,896	-0.21%
2021/06/23	1	25.70	2	26.18	26.10	-1	2,883	-0.03%
2021/06/22	0	0.00	1	25.80	25.70	-1	2,889	-0.03%
2021/06/21	1	25.70	0	0.00	25.70	1	2,893	0.03%
2021/06/18	0	0.00	2	27.03	26.65	-2	2,894	-0.07%
2021/06/16	0	0.00	1	26.75	26.80	-1	2,953	-0.03%
2021/06/10	0	0.00	1	26.65	26.65	-1	2,979	-0.03%
2021/06/09	0	0.00	1	26.35	26.35	-1	2,982	-0.03%
2021/06/07	4	26.15	4	26.40	26.10	0	3,095	0.00%
2021/06/03	2	27.10	2	26.95	26.85	0	3,105	0.00%
2021/06/02	3	26.75	3	27.00	26.80	0	3,152	0.00%
2021/06/01	0	0.00	1	27.80	27.20	-1	3,157	-0.03%
2021/05/26	4	25.50	3	25.60	25.55	1	3,190	0.03%
2021/05/24	3	25.35	0	0.00	25.35	3	3,237	0.09%
2021/05/21	1	24.35	6	24.54	24.60	-5	3,278	-0.15%
2021/05/20	2	24.20	0	0.00	23.85	2	3,306	0.06%
2021/05/19	12	24.59	0	0.00	24.70	12	3,371	0.36%
2021/05/18	2	24.20	5	23.05	24.20	-3	3,384	-0.09%
2021/05/17	5	22.60	5	22.55	22.00	0	3,417	0.00%
2021/05/14	24	24.37	0	0.00	24.40	24	3,407	0.70%
2021/05/13	12	22.88	0	0.00	24.50	12	3,390	0.35%
2021/05/12	5	23.49	10	25.50	23.70	-5	3,362	-0.15%
2021/05/11	8	26.63	12	26.47	26.05	-4	3,303	-0.12%
2021/05/07	0	0.00	28	29.19	29.50	-28	3,243	-0.86%
2021/05/06	5	28.64	4	29.25	28.00	1	3,198	0.03%
2021/05/05	8	28.95	7	29.36	28.65	1	3,165	0.03%
2021/05/04	10	31.25	18	30.75	29.05	-8	3,133	-0.26%
2021/05/03	13	33.48	5	34.48	32.05	8	3,037	0.26%
2021/04/29	9	34.64	10	34.62	35.60	-1	2,929	-0.03%
2021/04/28	13	36.63	1	37.95	36.15	12	2,814	0.43%
2021/04/27	14	37.77	0	0.00	36.70	14	2,724	0.51%
2021/04/26	8	37.39	6.1	37.50	37.50	1.9	2,428	0.08%
2021/04/23	6	31.82	24	32.39	34.10	-18	2,190	-0.82%
2021/04/22	25	32.29	27	31.29	31.00	-2	1,879	-0.11%
2021/04/21	1	31.55	8	31.24	32.00	-7	1,776	-0.39%
2021/04/14	2	29.75	0	0.00	29.65	2	2,202	0.09%
2021/04/13	8	30.94	13	31.54	30.30	-5	2,196	-0.23%
2021/04/12	2	30.45	2	30.95	31.40	0	2,119	0.00%
2021/04/08	0	0.00	2	30.90	31.05	-2	2,093	-0.10%
2021/04/07	1	31.05	0	0.00	31.05	1	2,136	0.05%
2021/04/06	0	0.00	14	31.81	31.60	-14	2,161	-0.65%
2021/04/01	3	30.93	19	30.99	30.80	-16	2,165	-0.74%
2021/03/25	5	29.45	0	0.00	29.45	5	2,298	0.22%
2021/03/24	5	29.95	0	0.00	29.95	5	2,293	0.22%
2021/03/23	3	30.25	0	0.00	30.25	3	2,299	0.13%
2021/03/22	2	30.55	22	30.69	30.55	-20	2,295	-0.87%
2021/03/18	3	30.35	0	0.00	30.35	3	2,284	0.13%
2021/03/17	10	31.12	6	30.98	30.85	4	2,386	0.17%
2021/03/16	3	30.80	1	30.80	30.85	2	2,423	0.08%
2021/03/02	0	0.00	4	32.04	31.20	-4	3,070	-0.13%
2021/02/24	0	0.00	3.1	32.09	31.45	-3.1	3,056	-0.10%
2021/02/23	4	32.21	8	31.69	32.20	-4	3,002	-0.13%
2021/02/22	0	0.00	1	31.30	31.30	-1	2,963	-0.03%
2021/02/19	0	0.00	22	31.57	31.25	-22	3,010	-0.73%
2021/02/17	0	0.00	18	31.06	30.60	-18	2,957	-0.61%
2021/02/04	1	28.65	0	0.00	28.50	1	2,887	0.03%
2021/01/27	3	29.25	10	29.30	28.95	-7	2,877	-0.24%
2021/01/25	1	28.45	0	0.00	28.95	1	2,860	0.03%
2021/01/22	5	28.35	0	0.00	28.80	5	2,851	0.18%
2021/01/20	42	29.22	3	28.70	28.50	39	2,826	1.38%
2021/01/19	0	0.00	1	30.15	30.05	-1	2,795	-0.04%
2021/01/18	3	30.30	0	0.00	30.15	3	2,785	0.11%
2021/01/15	5	30.00	3	30.00	29.90	2	2,750	0.07%
2021/01/14	9	30.51	10	30.60	30.45	-1	2,724	-0.04%
2021/01/13	3	30.65	3	30.92	30.35	0	2,708	0.00%
2021/01/12	16	31.64	16	32.00	30.50	0	2,683	0.00%
2021/01/11	29	33.05	45	32.57	32.80	-16	2,600	-0.62%
2021/01/08	0	0.00	1	30.45	31.05	-1	2,231	-0.04%
2021/01/07	6	30.01	0	0.00	29.55	6	2,216	0.27%
2021/01/06	27	29.48	6	29.60	29.05	21	2,202	0.95%
2021/01/04	0	0.00	1	29.85	29.80	-1	2,173	-0.05%
2020/12/31	0	0.00	9	30.53	30.40	-9	2,139	-0.42%
2020/12/30	2	31.20	9	31.11	30.70	-7	2,119	-0.33%
2020/12/29	4	30.79	5	31.00	30.60	-1	2,053	-0.05%
2020/12/28	6	31.00	11	31.19	30.60	-5	2,003	-0.25%
2020/12/24	0	0.00	23	30.75	30.30	-23	1,884	-1.22%
2020/12/23	50	30.39	46.1	30.51	30.70	3.9	1,859	0.21%
2020/12/22	10	30.10	8	29.88	30.05	2	1,751	0.11%
2020/12/21	9	29.43	10	29.60	29.45	-1	1,701	-0.06%
2020/12/17	12	29.17	12	29.62	29.00	0	1,689	0.00%
2020/12/16	0	0.00	1	29.20	29.00	-1	1,677	-0.06%
2020/12/15	15	28.93	0	0.00	28.80	15	1,666	0.90%
2020/12/14	0	0.00	11	30.22	30.15	-11	1,634	-0.67%
2020/12/11	5	31.03	26	31.07	30.80	-21	1,613	-1.30%
2020/12/10	7	30.36	2	30.00	30.50	5	1,483	0.34%
2020/12/09	9	29.69	14	29.70	29.70	-5	1,437	-0.35%
2020/12/08	1	29.55	0	0.00	29.35	1	1,418	0.07%
2020/12/07	0	0.00	3	30.60	29.95	-3	1,379	-0.22%
2020/12/03	0	0.00	29	30.70	30.80	-29	1,192	-2.43%
2020/12/02	42	30.70	53	30.78	30.00	-11	1,011	-1.09%
2020/12/01	27	28.33	19	28.44	28.75	8	679	1.18%
2020/11/24	1	26.50	0	0.00	26.65	1	554	0.18%
2020/11/23	1	26.70	1	26.45	27.20	0	534	0.00%
2020/11/19	10	26.30	1	26.25	26.15	9	502	1.79%
2020/11/18	0	0.00	5	26.48	26.80	-5	483	-1.03%
2020/11/17	1	25.10	10	25.61	26.00	-9	404	-2.23%
2020/11/13	0	0.00	2	24.05	24.15	-2	401	-0.50%
2020/11/11	2	24.00	2	24.15	24.15	0	409	0.00%
2020/11/10	3	23.95	0	0.00	23.95	3	416	0.72%
2020/10/28	0	0.00	6	23.60	23.80	-6	469	-1.28%
2020/10/27	2	23.83	0	0.00	23.80	2	471	0.42%
2020/10/26	0	0.00	2	24.25	24.05	-2	476	-0.42%
2020/10/16	2	23.90	0	0.00	23.65	2	516	0.39%
2020/10/08	2	23.75	0	0.00	23.90	2	536	0.37%
2020/10/06	2	23.60	0	0.00	23.85	2	606	0.33%
2020/09/29	2	23.00	0	0.00	22.95	2	675	0.30%
2020/09/21	2	23.90	0	0.00	23.85	2	824	0.24%
2020/09/03	1	24.05	0	0.00	24.40	1	1,074	0.09%
2020/09/02	1	23.80	0	0.00	23.85	1	1,074	0.09%
2020/08/25	3	23.60	0	0.00	23.55	3	1,184	0.25%
2020/08/21	1	22.75	0	0.00	22.85	1	1,220	0.08%
2020/08/20	5	22.92	1	22.70	22.35	4	1,239	0.32%
2020/08/19	2	24.15	1	24.50	24.00	1	1,291	0.08%
2020/08/18	1	24.55	0	0.00	24.45	1	1,291	0.08%
2020/08/17	1	24.90	0	0.00	24.95	1	1,358	0.07%
2020/08/14	3	24.62	7	24.65	24.60	-4	1,367	-0.29%
2020/08/13	3	25.23	0	0.00	24.65	3	1,381	0.22%
2020/08/11	2	26.08	0	0.00	25.70	2	1,374	0.15%
2020/08/10	7	26.30	0	0.00	26.30	7	1,377	0.51%
2020/07/28	2	26.10	20	26.30	25.65	-18	1,801	-1.00%
2020/07/27	2	26.13	0	0.00	26.10	2	1,827	0.11%
2020/07/24	22	26.81	0	0.00	26.80	22	1,880	1.17%
2020/07/23	12	27.39	0	0.00	27.40	12	1,898	0.63%
2020/07/22	0	0.00	52	27.36	27.70	-52	1,918	-2.71%
2020/07/20	0	0.00	3	26.70	26.70	-3	1,988	-0.15%
2020/07/17	2	27.53	0	0.00	27.05	2	2,035	0.10%
2020/07/16	41	28.05	1	27.80	27.90	40	2,184	1.83%
2020/07/15	20	27.95	0	0.00	27.95	20	2,297	0.87%
2020/07/14	5	29.10	0	0.00	28.40	5	2,323	0.22%
2020/07/13	2	28.95	23	28.83	28.90	-21	2,321	-0.90%
2020/07/10	14	28.34	19	28.44	28.30	-5	2,325	-0.22%
2020/07/09	6	29.10	10	29.20	28.85	-4	2,326	-0.17%
2020/07/08	2	28.30	0	0.00	28.40	2	2,320	0.09%
2020/07/06	11	29.25	5	29.40	29.25	6	2,377	0.25%
2020/07/03	20	31.45	0	0.00	31.25	20	2,400	0.83%
2020/07/02	0	0.00	1	31.00	31.25	-1	2,414	-0.04%
2020/07/01	0	0.00	5	30.55	30.60	-5	2,424	-0.21%
2020/06/24	5	30.25	0	0.00	30.30	5	2,557	0.20%
2020/06/23	5	30.30	0	0.00	30.20	5	2,615	0.19%
2020/06/22	4	30.35	0	0.00	30.35	4	2,642	0.15%
2020/06/19	4	30.15	0	0.00	30.15	4	2,683	0.15%
2020/06/18	14	29.97	0	0.00	30.05	14	2,711	0.52%
2020/06/17	9	30.31	0	0.00	30.35	9	2,708	0.33%
2020/06/16	0	0.00	8	29.96	30.05	-8	2,681	-0.30%
2020/06/15	19	28.85	3	29.10	28.90	16	2,684	0.60%
2020/06/12	4	28.50	5	28.11	28.90	-1	2,715	-0.04%
2020/06/10	2	29.50	0	0.00	29.60	2	2,770	0.07%
2020/06/09	3	30.00	4	29.60	29.50	-1	2,826	-0.04%
2020/06/08	0	0.00	5	30.20	30.00	-5	2,910	-0.17%
2020/06/02	0	0.00	1	30.10	29.90	-1	3,441	-0.03%
2020/06/01	3	29.92	1	29.95	30.00	2	3,531	0.06%
2020/05/29	0	0.00	2	29.55	29.55	-2	3,529	-0.06%
2020/05/28	1	29.40	4	29.86	29.10	-3	3,575	-0.08%
2020/05/27	2	29.80	4	29.93	29.80	-2	3,566	-0.06%
2020/05/26	0	0.00	4	29.94	30.15	-4	3,598	-0.11%
2020/05/25	3	29.62	11	29.55	29.65	-8	3,625	-0.22%
2020/05/22	8	29.50	1	29.50	29.40	7	3,632	0.19%
2020/05/21	5	28.82	4	28.74	28.85	1	3,586	0.03%
2020/05/19	1	28.40	0	0.00	28.35	1	3,587	0.03%
2020/05/15	2	28.25	0	0.00	28.10	2	3,621	0.06%
2020/05/14	14	28.33	5	28.62	28.10	9	3,652	0.25%
2020/05/13	7	28.76	2	29.00	28.95	5	3,666	0.14%
2020/05/12	8	28.57	2	28.63	28.55	6	3,735	0.16%
2020/05/11	14	30.06	3	29.43	29.20	11	3,846	0.29%
2020/05/08	0	0.00	9	32.23	32.35	-9	3,751	-0.24%
2020/05/07	5	31.35	0	0.00	31.70	5	3,689	0.14%
2020/05/05	2	31.35	2	30.90	30.80	0	3,796	0.00%
2020/05/04	1	30.35	1	30.90	31.00	0	3,828	0.00%
2020/04/30	1	30.70	3	30.70	30.65	-2	3,820	-0.05%
2020/04/29	0	0.00	3	31.00	30.55	-3	3,829	-0.08%
2020/04/24	3	30.10	0	0.00	29.85	3	3,985	0.08%
2020/04/22	0	0.00	3	30.15	30.40	-3	4,070	-0.07%
2020/04/21	7	30.26	13	30.83	30.30	-6	4,030	-0.15%
2020/04/20	0	0.00	38	30.34	29.65	-38	3,886	-0.98%
2020/04/17	3	29.33	17	29.09	28.90	-14	3,783	-0.37%
2020/04/16	2	28.50	10	29.02	29.20	-8	3,753	-0.21%
2020/04/15	0	0.00	2	28.80	28.70	-2	3,738	-0.05%
2020/04/14	12	28.71	2	28.90	28.70	10	3,759	0.27%
2020/04/13	4	28.33	8	28.40	28.30	-4	3,772	-0.11%
2020/04/10	2	28.45	20	28.36	28.15	-18	3,774	-0.48%
2020/04/09	15	29.11	80	28.48	28.50	-65	3,806	-1.71%
2020/04/08	0	0.00	70	28.30	28.30	-70	3,832	-1.83%
2020/04/07	4	28.00	8	28.09	28.30	-4	3,813	-0.10%
2020/04/06	4	26.73	7	26.89	27.30	-3	3,798	-0.08%
2020/04/01	51	26.32	24	26.32	26.75	27	3,860	0.70%
2020/03/31	107	25.63	5	26.07	25.90	102	3,832	2.66%	大買/鉅額交易
2020/03/30	4	25.48	11	24.97	25.60	-7	3,846	-0.18%
2020/03/27	14	25.85	7	24.75	24.60	7	3,910	0.18%
2020/03/26	3	24.55	42	24.48	24.70	-39	4,088	-0.95%
2020/03/25	10	24.04	5	24.50	24.50	5	4,138	0.12%
2020/03/24	0	0.00	5	22.10	22.40	-5	4,536	-0.11%
2020/03/23	0	0.00	2	20.48	20.40	-2	4,862	-0.04%
2020/03/20	38	20.82	0	0.00	20.95	38	5,224	0.73%
2020/03/19	19	19.12	40	20.43	19.05	-21	5,205	-0.40%
2020/03/18	7	21.04	5	21.58	21.15	2	5,183	0.04%
2020/03/17	8	22.06	0	0.00	21.55	8	5,188	0.15%
2020/03/16	38	25.09	0	0.00	23.75	38	5,178	0.73%
2020/03/13	14	24.57	2	24.95	25.50	12	5,156	0.23%
2020/03/12	19	27.10	0	0.00	26.60	19	5,101	0.37%
2020/03/11	14	31.02	35	30.50	29.50	-21	5,018	-0.42%
2020/03/10	25	30.78	53	30.47	31.70	-28	4,819	-0.58%
2020/03/09	15	29.73	6	30.14	29.30	9	4,611	0.20%
2020/03/06	12	29.60	0	0.00	29.60	12	4,509	0.27%
2020/03/05	4	29.60	12	30.07	29.25	-8	4,481	-0.18%
2020/03/03	1	29.40	1	28.95	28.95	0	4,379	0.00%
2020/02/27	26	28.92	3	28.37	28.30	23	4,322	0.53%
2020/02/26	18	29.61	6	29.97	29.45	12	4,287	0.28%
2020/02/25	1	28.90	0	0.00	29.35	1	4,308	0.02%
2020/02/20	0	0.00	1	29.50	29.20	-1	4,362	-0.02%
2020/02/19	1	29.00	0.6	29.05	29.00	0.4	4,380	0.01%
2020/02/17	0	0.00	19	29.79	29.50	-19	4,414	-0.43%
2020/02/14	0	0.00	26	29.96	30.05	-26	4,553	-0.57%
2020/02/13	8	29.60	10	30.12	29.40	-2	4,545	-0.04%
2020/02/12	7	30.06	18	30.00	30.10	-11	4,483	-0.25%
2020/02/11	3	29.30	45	28.83	29.30	-42	4,329	-0.97%
2020/02/10	2.5	27.86	0	0.00	27.85	2.5	4,284	0.06%
2020/02/07	0	0.00	109	28.83	28.35	-109	4,265	-2.56%	大賣/鉅額交易
2020/02/06	5	28.70	29	29.13	29.45	-24	4,221	-0.57%
2020/02/05	3	28.05	4	27.98	27.95	-1	4,086	-0.02%
2020/02/04	6	27.43	0	0.00	27.40	6	4,019	0.15%
2020/02/03	26	26.88	8	26.61	27.10	18	3,995	0.45%
2020/01/31	5	27.30	6	27.67	27.65	-1	3,951	-0.03%
2020/01/30	48	27.37	29	27.34	27.10	19	3,915	0.49%
2020/01/20	15	30.16	3	30.22	30.10	12	3,871	0.31%
2020/01/17	0	0.00	8	28.90	29.95	-8	3,698	-0.22%
2020/01/16	8	28.05	2	28.45	28.00	6	3,542	0.17%
2020/01/15	2	28.20	0	0.00	28.20	2	3,523	0.06%
2020/01/14	6	28.13	0	0.00	28.10	6	3,504	0.17%
2020/01/13	1	28.00	0	0.00	28.00	1	3,481	0.03%
2020/01/10	26	27.81	0	0.00	27.70	26	3,462	0.75%
2020/01/07	3	27.78	0	0.00	27.65	3	3,387	0.09%
2020/01/06	106	28.31	0	0.00	28.30	106	3,354	3.16%	大買/鉅額交易
2020/01/03	66	28.68	0	0.00	28.75	66	3,334	1.98%
2020/01/02	5	29.50	0	0.00	29.50	5	3,281	0.15%
2019/12/30	1	28.60	3	28.70	28.55	-2	3,165	-0.06%
2019/12/27	11	29.76	12	29.28	29.10	-1	3,122	-0.03%
2019/12/26	4	28.78	0	0.00	28.70	4	3,017	0.13%
2019/12/25	3	29.63	2	29.30	29.30	1	2,970	0.03%
2019/12/24	0.1	29.30	1	30.00	29.45	-0.9	2,917	-0.03%
2019/12/23	12	32.02	6	33.04	30.90	6	2,803	0.21%
2019/12/20	1	31.35	13	31.33	31.55	-12	2,566	-0.47%
2019/12/19	16	31.43	144	31.63	31.50	-128	2,484	-5.15%	大賣/鉅額交易
2019/12/18	3	29.82	123	30.95	31.25	-120	2,032	-5.90%	大賣/鉅額交易
2019/12/17	42	27.58	211	27.58	28.45	-169	1,697	-9.95%	大賣/鉅額交易
2019/12/16	1	25.50	1.1	25.90	26.00	-0.1	1,343	-0.01%
2019/12/13	5	25.35	0	0.00	25.35	5	1,335	0.37%
2019/12/12	5	25.95	5	26.20	25.85	0	1,329	0.00%
2019/12/11	10	25.95	0	0.00	25.95	10	1,299	0.77%
2019/12/09	10	25.25	4	25.10	25.10	6	1,270	0.47%
2019/12/06	5	25.95	5	26.20	25.85	0	1,277	0.00%
2019/12/04	0	0.00	10	25.50	25.50	-10	1,393	-0.72%
2019/12/03	12	25.85	6.1	25.48	26.00	5.9	1,401	0.42%
2019/12/02	50	24.47	4	24.33	24.55	46	1,382	3.33%
2019/11/29	10	25.05	2	25.00	25.00	8	1,388	0.58%
2019/11/28	14	25.06	18	25.19	25.10	-4	1,420	-0.28%
2019/11/27	12	25.43	2	25.65	25.35	10	1,454	0.69%
2019/11/26	0	0.00	5	25.45	25.45	-5	1,695	-0.29%
2019/11/25	4	25.83	0	0.00	25.60	4	1,705	0.23%
2019/11/22	2	26.00	161	26.34	26.10	-159	1,702	-9.34%	大賣/鉅額交易
2019/11/21	0	0.00	37	26.09	26.60	-37	1,595	-2.32%
2019/11/20	0	0.00	119	26.09	25.90	-119	1,595	-7.46%	大賣/鉅額交易
2019/11/19	0	0.00	20	25.73	25.40	-20	1,549	-1.29%
2019/11/18	0	0.00	3	26.20	26.00	-3	1,553	-0.19%
2019/11/14	4	25.85	2	25.85	25.75	2	1,566	0.13%
2019/11/13	22	25.45	69	25.98	26.15	-47	1,535	-3.06%
2019/11/12	10	24.30	12	24.36	24.50	-2	1,366	-0.15%
2019/11/11	12	24.10	10	23.65	23.50	2	1,384	0.14%
2019/11/08	11	22.68	0	0.00	22.55	11	1,367	0.80%
2019/11/07	1	22.15	2	22.10	22.20	-1	1,387	-0.07%
2019/11/06	3	22.40	12	22.53	22.30	-9	1,397	-0.64%
2019/11/05	3	22.57	10	22.70	22.55	-7	1,408	-0.50%
2019/11/04	4	22.90	0	0.00	22.85	4	1,426	0.28%
2019/11/01	1	22.85	0	0.00	22.85	1	1,449	0.07%
2019/10/31	6	23.08	5	23.30	23.00	1	1,457	0.07%
2019/10/30	0	0.00	1	23.55	23.45	-1	1,469	-0.07%
2019/10/29	43	23.45	0	0.00	23.35	43	1,521	2.83%
2019/10/28	2	22.90	0	0.00	22.80	2	1,546	0.13%
2019/10/25	11	22.99	0	0.00	22.85	11	1,576	0.70%
2019/10/24	5	22.78	0	0.00	22.75	5	1,593	0.31%
2019/10/22	0	0.00	5	22.70	22.70	-5	1,755	-0.28%
2019/10/21	1	22.65	5	22.65	22.65	-4	1,863	-0.21%
2019/10/18	20	23.13	0	0.00	22.80	20	1,902	1.05%
2019/10/17	10	23.00	0	0.00	22.80	10	1,936	0.52%
2019/10/16	23	22.37	0	0.00	22.35	23	1,986	1.16%
2019/10/14	19	22.51	0	0.00	22.35	19	2,126	0.89%
2019/10/09	2	22.50	0	0.00	22.50	2	2,225	0.09%
2019/10/08	18	22.96	10	23.00	23.00	8	2,279	0.35%
2019/10/07	1	23.60	0	0.00	23.30	1	2,376	0.04%
2019/10/04	3	23.70	0	0.00	23.65	3	2,385	0.13%
2019/10/02	0	0.00	1	24.35	24.35	-1	2,377	-0.04%
2019/10/01	139	23.77	0	0.00	23.85	139	2,369	5.87%	大買/鉅額交易
2019/09/27	82	23.07	0	0.00	23.05	82	2,365	3.47%
2019/09/26	0	0.00	4	23.45	23.45	-4	2,356	-0.17%
2019/09/25	34	23.57	6	23.50	23.50	28	2,350	1.19%
2019/09/24	3	24.10	2	24.30	24.05	1	2,336	0.04%
2019/09/23	3	24.37	10	24.74	24.30	-7	2,325	-0.30%
2019/09/19	0	0.00	2	25.23	25.40	-2	2,281	-0.09%
2019/09/18	3	24.13	0	0.00	24.10	3	2,253	0.13%
2019/09/17	1	24.30	0	0.00	24.30	1	2,245	0.04%
2019/09/16	2	24.30	0	0.00	24.30	2	2,238	0.09%
2019/09/12	0	0.00	2	25.50	25.10	-2	2,236	-0.09%
2019/09/11	8	25.35	6	25.13	24.80	2	2,235	0.09%
2019/09/10	4	25.28	16	25.20	25.25	-12	2,220	-0.54%
2019/09/09	17	25.42	1	25.30	25.30	16	2,197	0.73%
2019/09/06	12	26.20	61.1	25.95	26.10	-49.1	2,168	-2.26%
2019/09/05	0	0.00	3	24.63	24.65	-3	2,049	-0.15%
2019/09/03	1	24.10	0	0.00	23.90	1	2,001	0.05%
2019/09/02	3	24.53	4	24.10	24.30	-1	1,984	-0.05%
2019/08/29	17	23.94	23	24.95	22.85	-6	1,900	-0.32%
2019/08/28	1	23.40	1	23.20	23.50	0	1,653	0.00%
2019/08/27	5	22.70	1	22.40	22.75	4	1,627	0.25%
2019/08/26	5	22.01	5	22.30	22.10	0	1,609	0.00%
2019/08/23	0	0.00	5	23.00	22.80	-5	1,597	-0.31%
2019/08/22	2	22.70	0	0.00	22.90	2	1,561	0.13%
2019/08/21	0	0.00	46	23.04	23.00	-46	1,536	-2.99%
2019/08/19	0	0.00	21	23.11	23.05	-21	1,473	-1.43%
2019/08/16	0	0.00	2	21.95	22.05	-2	1,422	-0.14%
2019/08/15	48	21.64	0	0.00	21.60	48	1,405	3.42%
2019/08/14	10	22.29	10	22.12	22.20	0	1,394	0.00%
2019/08/12	3	21.10	0	0.00	21.00	3	1,357	0.22%
2019/08/08	8	21.08	1	21.25	21.35	7	1,344	0.52%
2019/08/07	2	20.95	1	20.80	20.75	1	1,339	0.07%
2019/08/06	7	20.16	2	19.55	20.55	5	1,331	0.38%
2019/08/05	31	20.80	0	0.00	19.95	31	1,319	2.35%
2019/08/02	14	21.34	0	0.00	21.30	14	1,308	1.07%
2019/08/01	13	21.83	1	21.90	21.95	12	1,336	0.90%
2019/07/31	5	22.35	10	22.07	22.40	-5	1,328	-0.38%
2019/07/30	18	21.16	9	21.18	21.05	9	1,276	0.70%
2019/07/29	8	22.56	0	0.00	22.55	8	1,252	0.64%
2019/07/26	13	23.36	0	0.00	23.30	13	1,229	1.06%
2019/07/25	10	23.40	3	23.52	23.70	7	1,215	0.58%
2019/07/24	2	24.00	1	24.20	23.00	1	1,155	0.09%
2019/07/23	2	23.95	10.1	23.54	23.95	-8.1	1,073	-0.75%
2019/07/22	25	22.00	8	22.11	21.80	17	974	1.74%
2019/07/19	4	22.83	0	0.00	22.75	4	939	0.43%
2019/07/18	2	23.15	7	23.61	23.50	-5	910	-0.55%
2019/07/17	0	0.00	28	23.21	23.10	-28	858	-3.26%
2019/07/16	2	22.98	61	23.00	23.40	-59	828	-7.12%
2019/07/15	7	22.09	20	22.35	23.00	-13	727	-1.79%
2019/07/12	2	21.20	7	20.89	21.00	-5	649	-0.77%
2019/07/11	5	20.75	47	20.66	20.90	-42	610	-6.88%
2019/07/10	0	0.00	1	18.80	19.00	-1	516	-0.19%
2019/07/09	0	0.00	1	18.25	18.30	-1	507	-0.20%
2019/07/04	1	18.50	0	0.00	18.50	1	534	0.19%
2019/07/03	0	0.00	8	18.00	18.15	-8	549	-1.45%
2019/07/01	0	0.00	2	18.10	18.10	-2	568	-0.35%
2019/06/28	0	0.00	2	18.20	17.90	-2	596	-0.34%
2019/06/25	0	0.00	1	18.05	17.85	-1	614	-0.16%
2019/06/20	15	18.13	0	0.00	18.25	15	610	2.46%
2019/06/19	0	0.00	21	17.22	17.95	-21	598	-3.51%
2019/06/18	7	16.41	0	0.00	16.35	7	584	1.20%
2019/06/17	0	0.00	14	16.70	16.45	-14	582	-2.40%
2019/06/14	2	16.70	3	16.80	16.60	-1	581	-0.17%
2019/06/13	4	16.73	1	16.60	16.60	3	578	0.52%
2019/06/12	0	0.00	5	17.31	17.05	-5	577	-0.87%
2019/06/11	0	0.00	12	17.26	17.15	-12	575	-2.08%
2019/06/10	0	0.00	53	17.38	17.40	-53	573	-9.25%
2019/06/06	0	0.00	2	17.30	17.30	-2	569	-0.35%
2019/05/31	0	0.00	2	18.20	18.10	-2	561	-0.36%
2019/05/27	29	18.43	0	0.00	18.45	29	555	5.22%
2019/05/24	34	17.99	3	18.10	18.45	31	554	5.60%
2019/05/21	0	0.00	1	18.15	18.35	-1	552	-0.18%
2019/05/20	0	0.00	9	18.33	18.15	-9	558	-1.61%
2019/05/17	2	19.28	0	0.00	18.85	2	545	0.37%
2019/05/16	6	19.88	19	19.76	19.60	-13	528	-2.46%
2019/05/14	0	0.00	5	19.52	19.75	-5	511	-0.98%
2019/05/13	3	19.55	0	0.00	19.65	3	503	0.60%
2019/05/10	7	19.81	0	0.00	19.95	7	494	1.41%
2019/05/09	6	20.20	0	0.00	19.70	6	480	1.25%
2019/05/08	0	0.00	6	19.23	20.05	-6	440	-1.36%
2019/05/06	0	0.00	14	19.80	19.10	-14	422	-3.31%
2019/05/03	0	0.00	13	19.00	19.05	-13	394	-3.30%
2019/04/30	0	0.00	3	18.75	18.65	-3	378	-0.79%
2019/04/29	1	17.85	0	0.00	18.00	1	369	0.27%
2019/04/26	0	0.00	10	19.26	18.80	-10	354	-2.82%
2019/04/25	0	0.00	5	19.10	19.10	-5	344	-1.45%
2019/04/24	0	0.00	5	19.15	19.05	-5	336	-1.48%
2019/04/23	2	18.70	23	18.79	19.00	-21	328	-6.40%
2019/04/22	0	0.00	20	18.60	18.60	-20	312	-6.40%
2019/04/18	2	18.20	0	0.00	18.20	2	302	0.66%
2019/04/16	0	0.00	12	17.00	17.05	-12	257	-4.66%
2019/04/15	2	16.83	5	16.85	16.90	-3	250	-1.20%
2019/04/12	0	0.00	24	16.62	16.60	-24	242	-9.88%
2019/04/10	10	16.88	4	17.20	17.00	6	224	2.67%
2019/04/09	10	16.05	2	16.10	16.70	8	208	3.84%
2019/04/08	2	16.10	6	15.91	16.00	-4	186	-2.15%
2019/04/02	24	15.03	0	0.00	14.85	24	163	14.66%
2019/03/26	12	13.30	0	0.00	13.30	12	108	11.08%
2019/03/25	10	13.38	0	0.00	13.40	10	107	9.33%
2019/03/21	3	12.90	0	0.00	12.85	3	100	2.98%
2019/03/13	2	13.05	0	0.00	13.10	2	101	1.98%
2019/03/12	10	13.15	0	0.00	13.00	10	104	9.55%
2019/03/11	1	13.05	0	0.00	13.10	1	106	0.94%
2019/03/06	4	13.35	0	0.00	13.50	4	118	3.39%
2019/02/19	3	13.55	0	0.00	13.55	3	119	2.51%
2018/12/26	5	12.30	0	0.00	12.30	5	143	3.48%
2018/12/20	0	12.60	0	0.00	12.50	0	145	0.00%
2018/12/14	8	12.70	0	0.00	12.65	8	149	5.36%
2018/12/11	14	12.80	0	0.00	12.90	14	149	9.36%
2018/12/10	10	12.85	0	0.00	13.10	10	149	6.68%
2018/12/07	3	13.00	0	0.00	13.00	3	150	1.99%
2018/12/05	10	13.05	0	0.00	13.20	10	151	6.61%
2018/12/04	0	13.40	0	0.00	13.50	0	151	0.00%
2018/11/30	22	13.14	0	0.00	13.30	22	151	14.49%
2018/11/29	3	13.45	2	13.50	13.55	1	146	0.68%
2018/11/26	3	12.90	0	0.00	13.00	3	139	2.15%
2018/11/23	2	12.80	0	0.00	12.80	2	138	1.44%
2018/11/20	7	12.86	0	0.00	13.20	7	136	5.13%
2018/11/16	8	12.84	0	0.00	12.80	8	131	6.10%
2018/11/12	7	11.55	5	11.40	11.50	2	125	1.59%
2018/11/09	1	11.75	0	0.00	11.65	1	124	0.80%
2018/11/08	2	11.88	0	0.00	11.80	2	125	1.60%
2018/11/06	1	11.90	0	0.00	12.00	1	127	0.78%
2018/11/05	1	12.15	0	0.00	12.00	1	128	0.78%
2018/11/01	7	11.55	0	0.00	11.55	7	121	5.75%
2018/10/29	2	10.55	0	0.00	10.65	2	120	1.66%
2018/10/26	2	10.70	0	0.00	10.75	2	121	1.64%
2018/10/25	0	0.00	9	10.70	10.70	-9	135	-6.66%
2018/10/24	7	11.15	0	0.00	11.20	7	133	5.24%
2018/10/18	3	11.45	21	11.10	11.30	-18	134	-13.37%
2018/10/16	5	11.12	0	0.00	11.30	5	132	3.78%
2018/10/15	3	10.70	0	0.00	10.60	3	129	2.32%
2018/10/12	1	9.68	0	0.00	10.25	1	128	0.78%
2018/10/11	9	10.16	0	0.00	10.10	9	130	6.91%
2018/10/03	1	12.65	0	0.00	12.65	1	112	0.89%
2018/10/02	1	12.65	0	0.00	12.65	1	112	0.89%
2018/10/01	1	12.60	0	0.00	12.60	1	113	0.88%
2018/09/28	1	12.70	0	0.00	12.70	1	114	0.88%
2018/09/21	2	12.50	0	0.00	12.50	2	113	1.77%
2018/09/12	2	12.70	0	0.00	12.70	2	133	1.49%
2018/09/10	3	13.00	0	0.00	13.00	3	134	2.23%
2018/08/29	3	13.53	0	0.00	13.60	3	197	1.52%
2018/08/22	2	13.70	0	0.00	13.65	2	207	0.97%
2018/08/17	10	14.05	0	0.00	14.20	10	214	4.65%
2018/08/15	3	13.95	0	0.00	14.10	3	223	1.34%
2018/07/26	2	14.50	0	0.00	14.65	2	290	0.69%
2018/07/25	0	0.00	1	14.60	14.70	-1	290	-0.34%
2018/07/18	2	14.40	0	0.00	14.50	2	295	0.68%
2018/06/28	0	0.00	7	14.80	14.85	-7	352	-1.98%
2018/06/26	0	0.00	3	15.10	15.05	-3	352	-0.85%
2018/06/15	0	0.00	5	15.80	15.85	-5	334	-1.49%
2018/06/13	17	16.64	3	16.30	16.10	14	332	4.22%
2018/06/07	1	15.90	0	0.00	15.85	1	306	0.33%
2018/05/21	0	0.00	1	16.20	15.80	-1	281	-0.36%
2018/05/07	3	14.75	0	0.00	14.75	3	230	1.30%
2018/04/24	0	0.00	9	15.51	15.50	-9	246	-3.66%
2018/04/23	0	0.00	7.1	16.20	15.95	-7.1	243	-2.89%
2018/04/18	2	16.43	0	0.00	16.35	2	243	0.82%
2018/04/16	1	16.80	0	0.00	16.70	1	245	0.41%
2018/04/13	3	16.95	0	0.00	16.95	3	245	1.22%
2018/04/12	1	17.10	0	0.00	16.95	1	249	0.40%
2018/04/11	1	17.15	0	0.00	17.10	1	254	0.39%
2018/04/10	2	17.25	0	0.00	17.20	2	284	0.70%
2018/04/09	1	17.30	0	0.00	17.15	1	285	0.35%
2018/04/03	7	18.14	0	0.00	17.70	7	282	2.48%
2018/03/27	0	0.00	1	17.80	17.65	-1	229	-0.44%
2018/03/19	0	0.00	3	18.85	18.45	-3	230	-1.30%
2018/03/13	0	0.00	4	18.58	18.95	-4	219	-1.82%
2018/03/09	0	0.00	1	18.10	17.85	-1	213	-0.47%
2018/03/07	2	17.60	0	0.00	17.50	2	214	0.93%
2018/03/06	0	0.00	10	17.70	17.55	-10	215	-4.64%
2018/03/05	3	17.47	0	0.00	17.40	3	240	1.25%
2018/02/23	1	17.90	0	0.00	17.50	1	265	0.38%
2018/02/07	10	16.65	0	0.00	16.55	10	273	3.66%
2018/02/06	2	17.25	0.1	16.40	16.40	1.9	272	0.70%
2018/02/01	1	18.30	0	0.00	18.30	1	280	0.36%
2018/01/23	0	0.00	1	19.40	18.80	-1	313	-0.32%
2018/01/08	0	0.00	1	19.25	18.95	-1	330	-0.30%
2018/01/05	4	19.30	5	19.56	19.00	-1	328	-0.30%
2018/01/04	0	0.00	1	19.40	19.30	-1	327	-0.31%