尖點 (8021)-富邦-建國券商分點個股進出

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
29.75
漲跌
▲0.10
漲幅
+0.34%
成交量
179張
產業
上市其他電子類股
288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－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/30	0	0.00	10	29.65	29.75	-10	502	-1.99%
2024/04/22	1	29.25	1	29.05	29.05	0	809	0.00%
2024/04/19	1	29.60	3	29.45	29.25	-2	802	-0.25%
2024/04/17	0	0.00	11	30.20	30.05	-11	789	-1.39%
2024/04/15	0	0.00	1	30.30	30.30	-1	774	-0.13%
2024/04/12	1	30.80	0	0.00	30.60	1	770	0.13%
2024/04/11	3	30.40	0	0.00	30.40	3	755	0.40%
2024/04/10	3	30.73	2	30.50	30.65	1	736	0.14%
2024/04/03	0	0.00	1	29.20	29.20	-1	670	-0.15%
2024/04/02	0	0.00	1	29.25	29.20	-1	666	-0.15%
2024/04/01	1	29.10	14	29.10	29.15	-13	664	-1.96%
2024/03/29	0	0.00	1	28.55	28.60	-1	659	-0.15%
2024/03/28	1	28.75	0	0.00	28.70	1	658	0.15%
2024/03/27	2	28.85	0	0.00	28.85	2	657	0.30%
2024/03/26	0	28.95	0	0.00	28.80	0	651	0.00%
2024/03/25	1	29.05	0	0.00	29.10	1	646	0.15%
2024/03/21	0	28.15	0	0.00	28.25	0	638	0.00%
2024/03/13	0	0.00	1	27.95	28.10	-1	629	-0.16%
2024/03/11	0	0.00	2	28.05	28.15	-2	627	-0.32%
2024/03/07	3	28.50	0	0.00	28.40	3	628	0.48%
2024/03/05	3	28.25	0	0.00	28.40	3	625	0.48%
2024/03/01	1	28.80	0	0.00	28.70	1	615	0.16%
2024/02/23	12	30.14	2	29.93	29.40	10	596	1.68%
2024/02/22	1	29.55	3	29.50	29.40	-2	577	-0.35%
2024/02/21	0	0.00	7	29.16	29.15	-7	568	-1.23%
2024/02/20	1	29.00	0	0.00	28.85	1	577	0.17%
2024/02/19	0	0.00	1	29.40	29.10	-1	572	-0.17%
2024/02/16	0	0.00	5	28.79	29.00	-5	566	-0.88%
2024/02/15	0	0.00	10	28.38	28.40	-10	554	-1.80%
2024/02/05	0	28.15	0	0.00	28.20	0	550	0.00%
2024/02/02	1	28.05	1	28.05	28.15	0	550	0.00%
2024/01/31	1	28.10	1	28.15	28.00	0	545	0.00%
2024/01/30	1	28.50	0	0.00	28.50	1	542	0.18%
2024/01/29	0	0.00	1	28.10	28.15	-1	540	-0.19%
2024/01/25	0	0.00	1	28.30	28.20	-1	537	-0.19%
2024/01/24	2	28.48	2	28.80	28.15	0	532	0.00%
2024/01/22	0	0.00	5	28.05	28.05	-5	510	-0.98%
2024/01/19	0	0.00	0	27.85	27.85	0	505	0.00%
2024/01/18	1	27.85	5	28.25	28.25	-4	495	-0.81%
2024/01/17	24	30.47	15	29.65	28.40	9	474	1.89%
2024/01/16	6	29.32	4	28.89	29.50	2	297	0.67%
2024/01/08	0	0.00	1	27.65	27.45	-1	188	-0.53%
2024/01/02	0	0.00	2	27.95	27.75	-2	190	-1.05%
2023/12/25	1	27.70	0	0.00	27.60	1	185	0.54%
2023/12/19	2	27.90	0	0.00	27.80	2	188	1.07%
2023/12/18	1	28.60	2	28.60	28.30	-1	186	-0.54%
2023/12/15	2	28.30	1	28.45	28.50	1	187	0.53%
2023/12/14	0	0.00	5	28.55	28.45	-5	187	-2.67%
2023/12/13	0	0.00	7	28.30	28.30	-7	185	-3.78%
2023/12/12	0	0.00	1	28.20	28.20	-1	183	-0.54%
2023/12/08	0	0.00	2	28.05	28.10	-2	183	-1.09%
2023/12/07	1	28.15	0	0.00	28.05	1	184	0.54%
2023/12/05	1	28.25	1	28.50	28.15	0	182	0.00%
2023/12/04	2	28.08	0	0.00	28.45	2	177	1.13%
2023/11/29	0	0.00	2	27.35	27.30	-2	168	-1.19%
2023/11/21	0	0.00	6	27.36	27.40	-6	174	-3.44%
2023/11/20	0	0.00	3	27.08	27.15	-3	172	-1.74%
2023/11/17	1	26.55	0	0.00	26.70	1	171	0.58%
2023/11/16	0	0.00	3	27.00	27.00	-3	159	-1.88%
2023/11/15	0	0.00	4	26.89	26.85	-4	160	-2.49%
2023/11/14	1	26.60	0	0.00	26.55	1	166	0.60%
2023/11/10	0	27.30	1	26.60	26.50	-1	175	-0.57%
2023/10/26	1	26.85	0	0.00	26.65	1	443	0.23%
2023/10/17	2	26.95	0	0.00	26.95	2	698	0.29%
2023/10/11	0	27.55	0	0.00	26.90	0	947	0.00%
2023/09/25	0	0.00	1	27.30	27.50	-1	1,027	-0.10%
2023/09/06	0	0.00	1	28.30	28.35	-1	1,097	-0.09%
2023/08/28	2	27.20	0	0.00	27.05	2	1,243	0.16%
2023/08/23	0	0.00	2	27.50	27.55	-2	1,251	-0.16%
2023/08/22	1	27.25	0	0.00	27.15	1	1,250	0.08%
2023/08/18	2	26.90	0	0.00	27.05	2	1,255	0.16%
2023/08/17	0	27.30	0	27.30	27.60	0	1,250	0.00%
2023/08/14	0	0.00	5	26.65	26.85	-5	1,243	-0.40%
2023/08/10	2	27.43	0	0.00	27.45	2	1,225	0.16%
2023/08/09	2	28.70	0	0.00	28.75	2	1,201	0.17%
2023/08/08	1	29.50	0	0.00	29.30	1	1,187	0.08%
2023/08/04	1	31.25	1	31.35	31.25	0	1,141	0.00%
2023/08/01	0	0.00	1	34.45	34.25	-1	1,076	-0.09%
2023/07/31	0	0.00	0	34.30	33.75	0	1,036	0.00%
2023/07/28	0	0.00	1	33.90	33.80	-1	1,011	-0.10%
2023/07/26	0	0.00	2	33.88	33.65	-2	964	-0.21%
2023/07/25	1	34.70	5	34.77	34.70	-4	946	-0.43%
2023/07/24	1	33.50	1	33.60	33.65	0	920	0.00%
2023/07/21	6	35.05	1	34.96	34.60	5	895	0.56%
2023/07/20	2.3	34.99	3	35.12	34.75	-0.7	843	-0.09%
2023/07/19	1	33.70	1	33.85	33.15	0	764	0.00%
2023/07/18	4	34.16	1	33.85	34.00	3	746	0.40%
2023/07/17	6	35.49	2	34.33	34.80	4	702	0.57%
2023/07/14	2	33.35	13	33.62	33.95	-11	625	-1.76%
2023/07/13	3	32.18	8	32.28	31.85	-5	525	-0.95%
2023/07/12	2	30.95	0	0.00	31.25	2	477	0.42%
2023/07/07	1	30.10	0	0.00	30.15	1	468	0.21%
2023/06/27	1	30.25	0	0.00	30.25	1	451	0.22%
2023/06/26	3	30.40	10	30.39	30.35	-7	451	-1.55%
2023/06/20	1	30.95	2	30.90	30.85	-1	451	-0.22%
2023/06/19	6	30.78	11	30.90	31.15	-5	449	-1.11%
2023/06/16	4	31.01	7	31.15	31.00	-3	445	-0.67%
2023/06/14	0	31.95	0	0.00	31.70	0	427	0.00%
2023/06/13	3	32.05	0	0.00	31.80	3	426	0.70%
2023/06/12	2	32.05	1	31.90	32.05	1	415	0.24%
2023/06/09	0	0.00	15	31.27	31.20	-15	387	-3.87%
2023/06/08	4	31.21	1	31.15	31.00	3	377	0.79%
2023/06/07	17	31.60	0	0.00	31.45	17	372	4.56%
2023/06/06	5	31.62	0	0.00	31.65	5	365	1.37%
2023/06/05	6	32.23	0	0.00	31.90	6	352	1.70%
2023/06/02	2	32.30	8	31.84	32.50	-6	332	-1.80%
2023/06/01	11	30.75	6	31.18	30.60	5	291	1.71%
2023/05/31	0	0.00	4	30.31	30.40	-4	262	-1.53%
2023/05/30	1	30.00	0	0.00	29.85	1	253	0.39%
2023/05/29	2	30.10	1	30.00	30.00	1	255	0.39%
2023/05/26	4	29.88	0	0.00	29.90	4	258	1.55%
2023/05/25	0	0.00	3	30.07	30.05	-3	259	-1.16%
2023/05/24	0	0.00	1	30.05	29.90	-1	258	-0.39%
2023/05/23	2	29.80	0	0.00	29.75	2	280	0.71%
2023/05/22	1	29.65	0	0.00	29.70	1	288	0.35%
2023/05/19	0	0.00	7	29.91	29.65	-7	291	-2.40%
2023/05/18	0	0.00	3	29.40	29.45	-3	290	-1.03%
2023/05/17	0	0.00	1	29.55	29.45	-1	291	-0.34%
2023/05/15	1	29.05	0	0.00	28.95	1	290	0.34%
2023/05/11	2	29.28	0	0.00	29.10	2	295	0.68%
2023/05/10	0	0.00	1.4	29.59	29.45	-1.4	296	-0.47%
2023/05/09	4	29.94	4	30.16	29.65	0	294	0.00%
2023/05/05	0	0.00	1	29.75	29.60	-1	268	-0.37%
2023/04/28	0	0.00	9	28.87	28.95	-9	269	-3.33%
2023/04/27	2	28.75	0	0.00	28.70	2	269	0.74%
2023/04/26	9	28.25	0	0.00	28.70	9	270	3.33%
2023/04/25	1	28.35	1	28.40	28.35	0	269	0.00%
2023/04/21	6	29.08	0	0.00	29.00	6	265	2.26%
2023/04/20	7	29.39	0	0.00	29.30	7	260	2.68%
2023/04/19	1	29.75	0	0.00	29.60	1	260	0.38%
2023/04/18	1	30.15	0	0.00	29.90	1	258	0.39%
2023/04/13	2	29.65	0	0.00	29.65	2	252	0.79%
2023/04/07	1	29.55	0	0.00	29.60	1	266	0.38%
2023/04/06	2	29.45	0	0.00	29.55	2	281	0.71%
2023/03/31	0	0.00	1	29.60	29.50	-1	286	-0.35%
2023/03/29	2	29.40	0	0.00	29.35	2	293	0.68%
2023/03/28	7	29.51	1	29.55	29.50	6	296	2.03%
2023/03/27	4	29.89	0	0.00	29.85	4	296	1.35%
2023/03/24	1	29.70	0	0.00	30.05	1	299	0.33%
2023/03/22	1	29.70	0	0.00	29.60	1	294	0.34%
2023/03/20	0	29.88	1	29.15	29.25	-1	297	-0.34%
2023/03/17	0	0.00	2	29.25	29.25	-2	297	-0.67%
2023/03/16	4	28.85	0	0.00	28.75	4	296	1.35%
2023/03/13	2	29.35	2	29.00	29.35	0	297	0.00%
2023/03/10	1	29.80	1	29.80	29.65	0	294	0.00%
2023/03/09	0	0.00	1	30.10	30.10	-1	294	-0.34%
2023/03/08	0	30.30	0	0.00	30.35	0	295	0.00%
2023/03/06	3	30.10	2	30.10	30.05	1	289	0.35%
2023/03/03	0	30.10	0	0.00	29.90	0	284	0.00%
2023/03/02	0	0.00	1	29.60	29.55	-1	276	-0.36%
2023/03/01	0	0.00	2	29.25	29.25	-2	274	-0.73%
2023/02/24	2	29.48	0	0.00	29.40	2	271	0.74%
2023/02/22	1	29.30	0	0.00	29.40	1	269	0.37%
2023/02/21	1	29.55	3	29.97	29.40	-2	270	-0.74%
2023/02/20	10	29.43	0	0.00	29.35	10	248	4.02%
2023/02/14	0	0.00	1	29.35	29.35	-1	253	-0.39%
2023/02/13	1	29.30	0	0.00	29.30	1	288	0.35%
2023/02/10	1	29.55	0	0.00	29.60	1	307	0.33%
2023/02/09	1	29.90	2	29.93	29.90	-1	327	-0.31%
2023/02/08	2	29.60	4	29.40	29.60	-2	358	-0.56%
2023/02/07	1	29.25	0	0.00	29.30	1	359	0.28%
2023/02/03	0	0.00	1	29.55	29.50	-1	372	-0.27%
2023/02/02	1	29.75	0	0.00	29.55	1	380	0.26%
2023/01/31	0	0.00	3	29.45	29.40	-3	441	-0.68%
2023/01/30	0.1	29.49	1	29.60	29.15	-0.9	492	-0.18%
2023/01/13	4	29.05	0	0.00	29.05	4	516	0.77%
2023/01/12	0.1	29.90	0	0.00	29.50	0.1	516	0.02%
2023/01/11	0	0.00	6	30.22	30.00	-6	516	-1.16%
2023/01/09	2	30.80	5	30.75	30.85	-3	519	-0.58%
2023/01/06	0	0.00	5	30.45	30.40	-5	521	-0.96%
2023/01/04	0	0.00	11	30.94	30.80	-11	530	-2.07%
2022/12/30	3	30.92	13	30.67	30.75	-10	532	-1.88%
2022/12/29	0	0.00	11	30.50	30.60	-11	531	-2.07%
2022/12/26	2	31.20	2	30.90	30.75	0	519	0.00%
2022/12/23	0.1	30.15	0	0.00	30.15	0.1	507	0.02%
2022/12/20	1	29.90	0	0.00	29.40	1	510	0.20%
2022/12/13	14	29.75	14	29.60	29.55	0	515	0.00%
2022/12/09	1	28.95	0	0.00	28.95	1	514	0.19%
2022/12/06	0	0.00	32	29.80	29.25	-32	516	-6.19%
2022/12/02	1	30.10	0	0.00	29.85	1	518	0.19%
2022/12/01	1	30.00	1	30.05	30.00	0	520	0.00%
2022/11/28	0	0.00	3	29.50	29.30	-3	519	-0.58%
2022/11/18	4	29.38	0	0.00	29.15	4	527	0.76%
2022/11/17	0	0.00	2	29.90	29.80	-2	528	-0.38%
2022/11/16	3	29.45	0	0.00	29.35	3	528	0.57%
2022/11/14	10	29.55	1	29.75	29.60	9	534	1.68%
2022/11/11	21.1	29.46	0	0.00	29.20	21.1	535	3.93%
2022/11/09	0	0.00	21	30.88	30.25	-21	544	-3.86%
2022/11/08	0	0.00	46	30.09	29.45	-46	513	-8.96%
2022/11/07	1	28.35	0	0.00	29.40	1	502	0.20%
2022/11/04	4	29.01	3	29.45	29.15	1	486	0.21%
2022/11/03	0	0.00	1	28.60	28.50	-1	451	-0.22%
2022/11/02	6	28.85	4	28.89	28.55	2	452	0.44%
2022/10/28	8	28.37	0	0.00	28.00	8	439	1.82%
2022/10/27	7	27.94	4	28.09	27.65	3	399	0.75%
2022/10/26	1	26.95	10	27.68	28.00	-9	382	-2.35%
2022/10/25	10	26.30	0	0.00	25.65	10	333	3.00%
2022/10/18	0	0.00	4	25.50	25.35	-4	317	-1.26%
2022/10/14	0.2	24.85	0	0.00	24.60	0.2	320	0.06%
2022/10/11	0	0.00	1	24.60	24.50	-1	328	-0.30%
2022/10/06	1	25.50	0	0.00	25.55	1	344	0.29%
2022/10/03	7	25.10	0	0.00	25.15	7	359	1.95%
2022/09/20	1	27.30	0	0.00	27.40	1	377	0.26%
2022/09/16	0	0.00	8	27.97	27.95	-8	378	-2.12%
2022/09/14	0	0.00	2	28.00	28.10	-2	385	-0.52%
2022/09/05	20	28.23	0	0.00	28.10	20	399	5.00%
2022/08/29	9	28.55	0	0.00	28.60	9	400	2.25%
2022/08/25	5	29.35	0	0.00	29.25	5	398	1.25%
2022/08/22	10	29.60	0	0.00	29.50	10	408	2.45%
2022/08/19	0	0.00	29	30.00	30.05	-29	404	-7.17%
2022/08/17	2	30.05	0	0.00	29.65	2	398	0.50%
2022/08/15	0	0.00	1	29.30	29.20	-1	375	-0.27%
2022/08/12	5	28.85	0	0.00	28.85	5	371	1.35%
2022/08/09	0.1	28.95	0	0.00	28.95	0.1	380	0.03%
2022/08/05	5	28.58	0	0.00	28.30	5	387	1.29%
2022/08/02	1	28.35	1	28.55	28.60	0	398	0.00%
2022/08/01	10	28.70	0	0.00	28.60	10	398	2.51%
2022/07/28	0	0.00	1	28.30	28.45	-1	407	-0.25%
2022/07/21	0.1	28.30	0	0.00	28.40	0.1	417	0.02%
2022/07/19	0.1	30.25	0	0.00	30.05	0.1	429	0.02%
2022/07/18	10	29.80	0	0.00	29.80	10	429	2.33%
2022/07/15	1	28.85	1	29.00	29.20	0	431	0.00%
2022/07/14	6	26.95	5	27.23	28.95	1	432	0.23%
2022/07/13	5	29.00	0	0.00	28.80	5	417	1.20%
2022/07/12	5	28.60	0	0.00	28.30	5	419	1.19%
2022/07/11	0.1	30.75	0	0.00	29.95	0.1	414	0.02%
2022/07/06	5	30.00	0	0.00	30.10	5	415	1.20%
2022/07/05	0.1	29.60	0	0.00	29.90	0.1	428	0.01%
2022/07/04	0	0.00	2	29.60	29.30	-2	430	-0.46%
2022/07/01	44	29.88	0	0.00	29.25	44	441	9.96%
2022/06/30	2	30.95	0	0.00	30.80	2	435	0.46%
2022/06/29	0.1	31.75	0	0.00	31.90	0.1	430	0.01%
2022/06/23	4	30.25	1	30.60	30.45	3	443	0.68%
2022/06/22	1	30.30	0	0.00	30.30	1	442	0.23%
2022/06/17	1	32.00	5	32.05	32.05	-4	443	-0.90%
2022/06/14	1	32.95	2	33.13	33.10	-1	446	-0.22%
2022/06/13	1	33.50	0	0.00	33.45	1	454	0.22%
2022/06/10	0	0.00	3	34.22	34.25	-3	472	-0.63%
2022/06/08	0	0.00	5	34.40	34.30	-5	483	-1.03%
2022/06/06	0	34.50	0	0.00	34.50	0	502	0.00%
2022/06/02	0	0.00	1	34.95	34.80	-1	529	-0.19%
2022/05/31	3	34.40	0	0.00	34.45	3	546	0.55%
2022/05/24	3	33.65	0	0.00	33.50	3	647	0.46%
2022/05/23	3	34.20	0	0.00	34.10	3	647	0.46%
2022/05/20	3	33.98	0	0.00	33.90	3	657	0.46%
2022/05/19	0	0.00	1	33.40	33.95	-1	669	-0.15%
2022/05/16	1.1	33.67	6	33.63	33.85	-4.9	676	-0.72%
2022/05/12	1	32.60	1	32.85	32.05	0	676	0.00%
2022/05/05	6.1	34.38	38	34.11	34.40	-31.9	707	-4.51%
2022/04/26	5	34.00	2	34.18	34.20	3	769	0.39%
2022/04/21	0.1	34.45	0	0.00	34.30	0.1	779	0.01%
2022/04/20	3	34.00	0	0.00	34.00	3	794	0.38%
2022/04/13	1	34.25	0	0.00	34.60	1	893	0.11%
2022/04/11	3	34.67	0	0.00	34.15	3	919	0.33%
2022/04/07	6	35.33	0	0.00	35.20	6	950	0.63%
2022/03/29	8	36.91	0	0.00	36.80	8	1,028	0.78%
2022/03/28	1	36.80	0	0.00	36.95	1	1,031	0.10%
2022/03/24	1	37.30	0	0.00	37.35	1	1,070	0.09%
2022/03/23	0	37.22	2	37.58	37.20	-2	1,180	-0.17%
2022/03/22	0	0.00	4	37.13	37.25	-4	1,241	-0.32%
2022/03/18	0	37.60	0	0.00	36.65	0	1,265	0.00%
2022/03/14	40	36.60	0	0.00	36.60	40	1,310	3.05%
2022/03/11	2	36.70	18	36.30	36.40	-16	1,326	-1.21%
2022/03/10	1	36.80	1	36.95	36.70	0	1,338	0.00%
2022/03/09	1	36.05	2	36.23	36.00	-1	1,342	-0.07%
2022/03/08	1	36.00	0	0.00	35.90	1	1,363	0.07%
2022/03/07	2	36.83	0	0.00	37.00	2	1,393	0.14%
2022/03/04	0	39.00	10	38.30	38.30	-10	1,426	-0.70%
2022/03/02	1	38.45	0	0.00	38.70	1	1,457	0.07%
2022/02/25	5	38.63	0	0.00	38.60	5	1,472	0.34%
2022/02/24	1	39.80	1	40.20	39.15	0	1,444	0.00%
2022/02/23	0	0.00	1	39.25	39.45	-1	1,430	-0.07%
2022/02/22	0	0.00	1	39.10	39.00	-1	1,452	-0.07%
2022/02/21	0	0.00	2	39.98	39.85	-2	1,487	-0.13%
2022/02/18	1	39.60	1	39.55	39.45	0	1,520	0.00%
2022/02/16	1	39.00	3	39.05	39.10	-2	1,710	-0.12%
2022/02/14	7	38.44	0	0.00	38.50	7	1,773	0.39%
2022/02/11	2	39.10	0	0.00	39.15	2	1,807	0.11%
2022/02/10	3	39.60	0	0.00	39.35	3	1,878	0.16%
2022/02/09	2	39.28	0	0.00	39.85	2	2,016	0.10%
2022/02/08	4	38.81	0	0.00	39.00	4	2,190	0.18%
2022/01/26	2	38.30	1	38.20	38.10	1	2,472	0.04%
2022/01/25	1	38.25	0	0.00	38.05	1	2,595	0.04%
2022/01/24	2	39.00	3	38.65	39.05	-1	2,656	-0.04%
2022/01/20	0	0.00	1	40.75	41.00	-1	2,733	-0.04%
2022/01/18	0	0.00	1	42.05	41.35	-1	2,770	-0.04%
2022/01/17	0	0.00	1	40.75	41.15	-1	2,766	-0.04%
2022/01/14	0	0.00	1	40.45	40.75	-1	2,767	-0.04%
2022/01/13	4	41.84	8	41.83	41.45	-4	2,764	-0.14%
2022/01/12	2	41.08	2	42.15	41.05	0	2,768	0.00%
2022/01/10	14	40.94	10	40.85	41.00	4	2,752	0.15%
2022/01/07	4	40.20	1	40.35	40.30	3	2,749	0.11%
2022/01/06	5	41.20	5	41.25	41.70	0	2,730	0.00%
2022/01/05	1	41.45	16	41.56	41.45	-15	2,729	-0.55%
2022/01/04	5	42.24	9	42.16	42.10	-4	2,722	-0.15%
2022/01/03	20	42.60	17	42.67	42.75	3	2,715	0.11%
2021/12/30	0	0.00	1	42.60	42.25	-1	2,707	-0.04%
2021/12/29	2	42.10	3	42.05	42.25	-1	2,703	-0.04%
2021/12/28	4	42.20	26	42.20	42.25	-22	2,719	-0.81%
2021/12/27	2	41.50	69	41.80	42.00	-67	2,726	-2.46%
2021/12/24	0.2	41.15	5	41.25	41.10	-4.9	2,744	-0.18%
2021/12/20	7	40.06	2	39.80	40.50	5	2,865	0.17%
2021/12/17	4	41.61	1	40.75	40.75	3	2,897	0.10%
2021/12/16	10	43.25	4	42.98	43.25	6	2,799	0.21%
2021/12/15	0	0.00	4.1	41.94	42.00	-4.1	2,766	-0.15%
2021/12/14	6	41.38	3	41.70	41.70	3	2,767	0.11%
2021/12/13	2.1	42.34	5	42.35	42.30	-2.9	2,768	-0.10%
2021/12/10	0	0.00	5	42.15	41.95	-5	2,762	-0.18%
2021/12/09	6	42.38	7	42.44	41.80	-1	2,767	-0.04%
2021/12/08	11	42.56	7	42.53	42.30	4	2,762	0.14%
2021/12/07	0	0.00	1	42.40	42.20	-1	2,746	-0.04%
2021/12/06	0	0.00	1	42.15	42.35	-1	2,758	-0.04%
2021/12/02	1.1	41.95	10	41.70	41.50	-8.9	2,789	-0.32%
2021/12/01	13	42.05	9	42.23	42.35	4	2,800	0.14%
2021/11/30	3	41.87	4	42.44	41.75	-1	2,760	-0.04%
2021/11/29	0	0.00	1	39.35	40.35	-1	2,757	-0.04%
2021/11/25	0	0.00	1	41.85	41.30	-1	2,779	-0.04%
2021/11/24	2	41.20	2	41.75	41.75	0	2,783	0.00%
2021/11/23	0	0.00	4	41.61	40.85	-4	2,789	-0.14%
2021/11/22	13	41.41	0	0.00	41.50	13	2,798	0.46%
2021/11/19	1.1	41.14	4	41.23	41.05	-2.9	2,826	-0.10%
2021/11/18	3.2	41.54	15	41.53	41.35	-11.8	2,846	-0.41%
2021/11/17	4	42.25	1	42.20	42.25	3	2,826	0.11%
2021/11/16	20	42.60	8	42.84	42.90	12	2,803	0.43%
2021/11/15	6	41.08	3	41.78	41.75	3	2,670	0.11%
2021/11/11	9	40.52	2	40.35	40.35	7	2,664	0.26%
2021/11/10	2.1	40.51	2	40.45	40.75	0.1	2,672	0.00%
2021/11/09	4	40.21	11	40.35	40.35	-7	2,684	-0.26%
2021/11/08	20.1	41.34	9	40.94	40.85	11.1	2,645	0.42%
2021/11/05	8	44.79	8	45.40	44.50	0	2,557	0.00%
2021/11/04	15	45.60	17	45.94	46.20	-2	2,423	-0.08%
2021/11/03	20	44.53	23	44.52	44.15	-3	2,327	-0.13%
2021/11/02	15	44.10	7	43.85	43.50	8	2,261	0.35%
2021/11/01	7.1	42.46	14.2	42.63	43.15	-7.1	2,186	-0.32%
2021/10/29	1	41.30	0	0.00	41.55	1	2,180	0.05%
2021/10/28	13	41.61	11	41.36	41.50	2	2,180	0.09%
2021/10/27	0	0.00	10.1	39.80	41.00	-10.1	2,142	-0.47%
2021/10/25	0	0.00	13	39.07	39.05	-13	2,293	-0.57%
2021/10/22	1.1	39.05	2	38.90	38.85	-0.9	2,428	-0.04%
2021/10/19	10	39.35	0	0.00	39.10	10	3,096	0.32%
2021/10/13	0	0.00	1	37.00	36.85	-1	3,789	-0.03%
2021/10/08	0.2	38.35	0	0.00	38.00	0.2	3,903	0.00%
2021/10/07	1	37.85	0	0.00	38.40	1	4,115	0.02%
2021/10/06	3	37.03	2	36.70	36.50	1	4,506	0.02%
2021/10/04	1	38.00	0	0.00	36.50	1	4,840	0.02%
2021/10/01	19	38.73	26	37.92	37.50	-7	4,887	-0.14%
2021/09/29	1	40.70	13	40.46	40.45	-12	4,998	-0.24%
2021/09/27	9.1	42.80	5	42.60	41.80	4.1	5,109	0.08%
2021/09/24	16.1	42.54	2	42.40	43.05	14.1	5,254	0.27%
2021/09/23	0	0.00	2	40.80	41.15	-2	5,214	-0.04%
2021/09/22	1	40.75	0	0.00	40.10	1	5,241	0.02%
2021/09/17	1	41.40	5.4	41.60	41.80	-4.4	5,249	-0.08%
2021/09/16	0	0.00	8	41.44	41.40	-8	5,484	-0.15%
2021/09/15	1	40.80	2	40.55	40.75	-1	5,620	-0.02%
2021/09/14	1	41.70	0	0.00	41.00	1	5,696	0.02%
2021/09/13	4.1	41.89	0	0.00	41.70	4.1	5,719	0.07%
2021/09/10	4	41.85	0	0.00	41.90	4	5,763	0.07%
2021/09/09	0	0.00	2	41.95	41.95	-2	5,875	-0.03%
2021/09/08	0.1	40.65	1	42.00	40.40	-0.9	5,972	-0.02%
2021/09/06	2	42.45	0	0.00	41.90	2	6,029	0.03%
2021/09/02	2	43.15	3	42.45	41.70	-1	6,053	-0.02%
2021/09/01	4	41.55	10	42.22	42.45	-6	6,129	-0.10%
2021/08/31	5.1	40.69	4	41.03	41.20	1.1	6,125	0.02%
2021/08/30	0	0.00	2	41.00	40.75	-2	6,137	-0.03%
2021/08/27	7	40.44	1	40.35	40.25	6	6,143	0.10%
2021/08/26	10	40.40	1	40.15	40.80	9	6,170	0.15%
2021/08/25	6	39.78	8	39.76	40.30	-2	6,308	-0.03%
2021/08/24	2	39.00	5	38.94	38.60	-3	6,336	-0.05%
2021/08/23	1	38.90	2	38.98	38.90	-1	6,325	-0.02%
2021/08/20	0	0.00	3	37.95	38.05	-3	6,380	-0.05%
2021/08/19	2	38.68	2	38.63	38.00	0	6,386	0.00%
2021/08/18	16	39.04	13	39.18	39.55	3	6,402	0.05%
2021/08/17	3	38.58	2	39.55	37.70	1	6,455	0.02%
2021/08/16	7	39.85	2	39.88	39.40	5	6,455	0.08%
2021/08/13	6	41.46	17	41.32	40.30	-11	6,432	-0.17%
2021/08/12	13.1	43.35	18	42.84	42.80	-4.9	6,399	-0.08%
2021/08/11	23.1	43.21	18	42.28	42.85	5.1	6,389	0.08%
2021/08/10	2.1	42.52	172	43.21	42.75	-169.9	6,381	-2.66%	大賣/鉅額交易
2021/08/09	44	44.00	55	43.77	43.45	-11	6,452	-0.17%
2021/08/06	99.1	44.43	27	44.13	44.50	72.1	6,532	1.10%
2021/08/05	19	45.00	17	44.71	44.85	2	6,522	0.03%
2021/08/04	144	45.65	28	45.64	45.45	116	6,538	1.77%	大買/鉅額交易
2021/08/03	8	45.34	10	45.58	45.60	-2	6,530	-0.03%
2021/08/02	0	0.00	4	45.86	45.60	-4	6,565	-0.06%
2021/07/30	7	47.38	13	47.35	46.50	-6	6,547	-0.09%
2021/07/29	7	45.65	4	46.51	47.00	3	6,456	0.05%
2021/07/28	17.2	45.02	21	45.44	45.60	-3.8	6,410	-0.06%
2021/07/27	21.1	47.69	53	47.59	46.45	-31.9	6,348	-0.50%
2021/07/26	73.6	48.68	33.2	49.04	48.80	40.4	6,272	0.64%
2021/07/23	32	47.84	47	47.51	47.80	-15	6,040	-0.25%
2021/07/22	148	47.17	34	46.72	45.80	114	5,822	1.96%	大買/鉅額交易
2021/07/21	22	46.42	33	45.61	46.00	-11	5,609	-0.20%
2021/07/20	27	44.61	58	44.38	45.50	-31	5,552	-0.56%
2021/07/19	11	43.11	24	44.57	45.05	-13	5,754	-0.23%
2021/07/16	7	43.89	7	43.80	43.60	0	5,811	0.00%
2021/07/15	16	43.02	14	43.44	44.15	2	5,825	0.03%
2021/07/14	23.2	43.27	15.2	43.21	42.60	8	5,840	0.14%
2021/07/13	74	45.70	47	45.81	44.90	27	5,689	0.47%
2021/07/12	32	43.30	28	43.71	43.30	4	5,349	0.07%
2021/07/09	9.2	42.72	19	42.62	43.15	-9.8	5,193	-0.19%
2021/07/08	3	42.07	6	42.31	41.65	-3	5,136	-0.06%
2021/07/07	14	41.79	4	41.54	41.40	10	5,185	0.19%
2021/07/06	22	42.41	28	42.39	41.75	-6	5,515	-0.11%
2021/07/05	22	41.73	27	41.97	42.25	-5	5,639	-0.09%
2021/07/02	29	40.64	8	40.84	41.00	21	5,644	0.37%
2021/07/01	31	41.15	39	41.20	40.20	-8	5,924	-0.14%
2021/06/30	0	0.00	5	40.05	39.90	-5	5,870	-0.09%
2021/06/29	7	40.07	6	40.32	39.90	1	6,070	0.02%
2021/06/28	13	40.06	9	40.28	40.15	4	6,136	0.07%
2021/06/25	68	41.18	68	41.40	40.35	0	6,125	0.00%
2021/06/24	20	41.57	18	41.85	41.65	2	5,904	0.03%
2021/06/23	5	39.25	16	40.26	40.45	-11	5,781	-0.19%
2021/06/22	13	38.75	21	38.90	38.95	-8	5,746	-0.14%
2021/06/21	6	39.34	24	39.22	39.00	-18	5,890	-0.31%
2021/06/18	35	40.77	6	41.01	40.50	29	5,892	0.49%
2021/06/17	8	40.41	17	40.69	41.10	-9	5,842	-0.15%
2021/06/16	6	39.50	0	0.00	39.00	6	5,791	0.10%
2021/06/15	6	38.86	7	38.83	39.70	-1	5,826	-0.02%
2021/06/11	9	39.28	7.9	39.04	39.00	1.1	5,892	0.02%
2021/06/09	7	38.79	21	38.96	40.10	-14	6,009	-0.23%
2021/06/08	21	39.85	18	39.88	39.75	3	6,042	0.05%
2021/06/07	3	38.15	17	38.37	39.00	-14	6,098	-0.23%
2021/06/04	0	0.00	5	38.50	38.40	-5	6,118	-0.08%
2021/06/03	1	38.75	1	38.80	39.00	0	6,158	0.00%
2021/06/02	43	39.51	7	40.79	38.20	36	6,195	0.58%
2021/06/01	1	40.05	11	40.90	41.50	-10	6,242	-0.16%
2021/05/31	0	0.00	7	39.79	39.45	-7	6,307	-0.11%
2021/05/28	35	40.53	5	40.46	39.65	30	6,600	0.45%
2021/05/27	9	39.78	6	40.03	40.20	3	7,151	0.04%
2021/05/26	8	40.28	28	40.03	40.10	-20	7,198	-0.28%
2021/05/25	67	40.12	49	40.11	39.50	18	7,230	0.25%
2021/05/24	12	38.27	3	38.02	38.75	9	7,165	0.13%
2021/05/21	0	0.00	6	37.23	37.55	-6	7,165	-0.08%
2021/05/20	2	36.68	0	0.00	36.05	2	7,173	0.03%
2021/05/19	0	0.00	9	36.98	36.95	-9	7,199	-0.13%
2021/05/18	16	36.19	13	36.69	36.75	3	7,188	0.04%
2021/05/17	62	36.63	72	36.39	34.70	-10	7,159	-0.14%
2021/05/14	18	36.83	51	37.01	37.65	-33	7,051	-0.47%
2021/05/13	15	32.36	3	33.93	34.25	12	6,897	0.17%
2021/05/12	21	36.67	4	35.25	34.40	17	6,851	0.25%
2021/05/11	18	38.26	14	38.60	38.15	4	6,790	0.06%
2021/05/10	5	38.73	5	39.33	38.80	0	6,744	0.00%
2021/05/07	7	39.29	4	39.74	39.90	3	6,700	0.04%
2021/05/06	6	38.79	4	39.03	38.45	2	6,687	0.03%
2021/05/05	2	39.05	17	39.03	38.30	-15	6,679	-0.22%
2021/05/04	8	38.19	16	37.22	38.05	-8	6,698	-0.12%
2021/05/03	12	39.88	4	40.15	39.50	8	6,644	0.12%
2021/04/29	6	41.36	16	41.22	41.15	-10	6,675	-0.15%
2021/04/28	25	41.82	27	41.70	41.75	-2	6,681	-0.03%
2021/04/27	17	41.67	8	41.52	41.60	9	6,649	0.14%
2021/04/26	44	42.13	24	41.73	41.30	20	6,611	0.30%
2021/04/23	78	44.05	76.2	44.17	41.95	1.8	6,460	0.03%
2021/04/22	21	44.17	37	44.84	41.80	-16	6,258	-0.26%
2021/04/21	3	43.40	16.6	43.47	43.00	-13.6	6,157	-0.22%
2021/04/20	2	43.35	19	43.61	44.00	-17	6,132	-0.28%
2021/04/19	4	42.17	66	41.66	42.35	-62	6,092	-1.02%
2021/04/16	15	42.50	7.5	42.72	42.30	7.5	6,071	0.12%
2021/04/15	2	41.90	3	42.18	42.70	-1	6,066	-0.02%
2021/04/14	21.2	41.47	1.2	40.29	41.60	20	6,045	0.33%
2021/04/13	19.3	42.78	41	42.40	42.10	-21.7	6,002	-0.36%
2021/04/12	71.5	45.90	122	45.53	43.40	-50.5	5,941	-0.85%	大賣/
2021/04/09	66	44.04	21.6	43.02	44.20	44.4	5,925	0.75%
2021/04/08	39.4	40.85	56	40.60	40.20	-16.6	5,682	-0.29%
2021/04/07	52	40.90	62	40.79	40.00	-10	5,587	-0.18%
2021/04/06	31	35.99	40	37.35	38.55	-9	5,310	-0.17%
2021/04/01	44	35.13	80	35.49	35.05	-36	5,160	-0.70%
2021/03/31	1	33.70	14	33.59	34.00	-13	4,949	-0.26%
2021/03/30	6	33.08	11	32.80	32.85	-5	4,859	-0.10%
2021/03/29	3	32.57	2	32.60	32.65	1	4,845	0.02%
2021/03/26	1	32.85	9	32.66	32.50	-8	4,844	-0.17%
2021/03/25	3	32.95	10	33.00	32.50	-7	4,840	-0.14%
2021/03/24	34	34.06	8	33.91	33.45	26	4,898	0.53%
2021/03/23	3	33.18	0	0.00	33.05	3	4,769	0.06%
2021/03/22	2	33.58	2	33.10	33.15	0	4,728	0.00%
2021/03/19	3	32.90	10	32.87	32.95	-7	4,703	-0.15%
2021/03/18	1	32.55	20	32.56	32.55	-19	4,646	-0.41%
2021/03/17	29	32.82	4	32.80	32.50	25	4,626	0.54%
2021/03/16	3	32.43	8	32.58	33.80	-5	4,536	-0.11%
2021/03/15	31	32.06	1	32.20	31.75	30	4,670	0.64%
2021/03/12	10	31.52	9	32.11	31.70	1	4,721	0.02%
2021/03/11	0	0.00	2	32.95	32.00	-2	4,613	-0.04%
2021/03/09	0	0.00	5	32.12	32.30	-5	4,593	-0.11%
2021/03/08	16	31.65	2	32.20	31.40	14	4,579	0.31%
2021/03/05	8	32.71	4	33.53	31.80	4	4,544	0.09%
2021/03/04	2	32.35	0	0.00	32.30	2	4,378	0.05%
2021/03/03	34	31.92	7	32.30	32.35	27	4,301	0.63%
2021/03/02	58	32.25	8	31.84	32.20	50	4,079	1.23%
2021/02/26	2	29.20	16	29.25	29.60	-14	3,926	-0.36%
2021/02/25	2	29.18	9	28.98	29.15	-7	3,942	-0.18%
2021/02/24	3	28.80	0	0.00	28.40	3	3,902	0.08%
2021/02/23	0	0.00	4	28.68	28.75	-4	3,907	-0.10%
2021/02/22	0	0.00	9	28.58	28.40	-9	3,944	-0.23%
2021/02/17	0	0.00	4	27.30	27.30	-4	4,131	-0.10%
2021/02/05	0	0.00	4	26.23	26.20	-4	4,271	-0.09%
2021/02/04	4	26.63	1	26.70	26.55	3	4,748	0.06%
2021/02/03	4	26.55	0	0.00	26.50	4	5,022	0.08%
2021/02/02	2	26.48	0	0.00	26.50	2	5,035	0.04%
2021/02/01	8	26.32	0	0.00	26.05	8	5,035	0.16%
2021/01/29	5	26.91	4	27.20	26.65	1	5,013	0.02%
2021/01/28	1	27.55	1	27.70	27.45	0	4,992	0.00%
2021/01/26	5	28.27	6	27.73	27.70	-1	4,961	-0.02%
2021/01/25	1	27.20	0	0.00	27.55	1	4,911	0.02%
2021/01/21	1	27.40	1	27.10	28.80	0	4,811	0.00%
2021/01/20	2	27.50	0	0.00	27.30	2	4,763	0.04%
2021/01/19	0	0.00	8	29.20	28.35	-8	4,729	-0.17%
2021/01/18	0	0.00	7	27.64	28.40	-7	4,703	-0.15%
2021/01/15	6	29.50	14	30.17	28.85	-8	4,660	-0.17%
2021/01/14	3	29.07	0.8	29.00	29.10	2.2	4,542	0.05%
2021/01/13	3	28.82	0	0.00	28.70	3	4,492	0.07%
2021/01/12	4	28.66	0	0.00	28.35	4	4,457	0.09%
2021/01/11	0	0.00	6	28.40	29.20	-6	4,415	-0.14%
2021/01/08	3	27.75	8	27.79	27.75	-5	4,369	-0.11%
2021/01/07	3	28.90	3	28.80	28.75	0	4,307	0.00%
2021/01/06	5	29.32	5	28.70	28.70	0	4,289	0.00%
2021/01/05	2	29.03	0	0.00	28.90	2	4,220	0.05%
2021/01/04	38	29.69	9	29.42	29.30	29	4,161	0.70%
2020/12/31	2	27.45	4	27.53	27.65	-2	3,793	-0.05%
2020/12/30	2	28.15	0	0.00	27.65	2	3,772	0.05%
2020/12/29	0	0.00	1	27.60	27.75	-1	3,767	-0.03%
2020/12/28	0	0.00	4	27.46	27.40	-4	3,734	-0.11%
2020/12/25	0	0.00	2	27.10	27.25	-2	3,713	-0.05%
2020/12/24	1	27.00	0	0.00	27.05	1	3,707	0.03%
2020/12/23	2	26.65	0	0.00	26.65	2	3,697	0.05%
2020/12/21	6	26.72	2	26.75	26.90	4	3,686	0.11%
2020/12/18	10	27.61	8	27.35	27.20	2	3,667	0.05%
2020/12/17	9	27.28	10	27.64	27.90	-1	3,560	-0.03%
2020/12/16	5	27.12	28	27.12	26.90	-23	3,503	-0.66%
2020/12/15	8	27.17	43	27.42	26.95	-35	3,483	-1.00%
2020/12/14	0	0.00	1	27.05	27.20	-1	3,433	-0.03%
2020/12/10	1	27.45	3	27.72	27.25	-2	3,366	-0.06%
2020/12/09	12	28.53	25	28.38	28.45	-13	3,307	-0.39%
2020/12/08	0	0.00	1	27.40	27.90	-1	3,033	-0.03%
2020/12/07	5	26.82	7	26.66	26.70	-2	2,944	-0.07%
2020/12/04	0	26.45	1	26.60	26.75	-1	2,903	-0.03%
2020/12/03	24	27.20	0	0.00	26.85	24	2,872	0.84%
2020/12/02	14	26.48	1	26.85	26.85	13	2,806	0.46%
2020/12/01	0	0.00	5	26.49	26.50	-5	2,768	-0.18%
2020/11/30	2	27.10	2	26.65	26.70	0	2,729	0.00%
2020/11/27	24	26.78	0	0.00	26.75	24	2,678	0.90%
2020/11/26	25	26.68	0	0.00	26.60	25	2,625	0.95%
2020/11/25	19	27.49	30	27.92	27.10	-11	2,530	-0.43%
2020/11/24	7	26.14	4	26.00	26.05	3	2,057	0.15%
2020/11/23	0	0.00	5	25.80	25.70	-5	1,977	-0.25%
2020/11/20	4	25.93	26	25.80	25.90	-22	1,946	-1.13%
2020/11/19	2	25.98	2	25.93	25.70	0	1,923	0.00%
2020/11/18	3	25.52	0	0.00	25.55	3	1,863	0.16%
2020/11/17	0	0.00	8	25.87	25.95	-8	1,811	-0.44%
2020/11/16	5	26.20	2	26.25	26.65	3	1,745	0.17%
2020/11/13	11	26.12	13.7	26.15	26.45	-2.7	1,633	-0.17%
2020/11/12	25	26.22	43	26.34	26.05	-18	1,480	-1.22%
2020/11/11	24	24.08	12	24.30	24.55	12	1,023	1.17%
2020/11/09	8	22.17	1	22.15	22.10	7	762	0.92%
2020/11/06	0	0.00	2	21.43	21.45	-2	760	-0.26%
2020/11/04	1	21.60	0	0.00	21.55	1	791	0.13%
2020/10/14	1	22.75	0	0.00	22.75	1	895	0.11%
2020/10/13	2	22.50	0	0.00	22.35	2	951	0.21%
2020/10/12	1	22.65	0	0.00	22.65	1	1,022	0.10%
2020/10/07	5	22.62	0	0.00	22.65	5	1,072	0.47%
2020/10/06	18	22.71	0	0.00	22.75	18	1,101	1.63%
2020/10/05	18	22.42	6	22.44	22.40	12	1,139	1.05%
2020/09/29	2	22.10	2	21.80	21.50	0	1,209	0.00%
2020/09/28	4	21.61	4	21.65	21.65	0	1,216	0.00%
2020/09/25	0	0.00	25	20.77	20.45	-25	1,227	-2.04%
2020/09/23	0	0.00	10	22.00	21.60	-10	1,233	-0.81%
2020/09/21	1	22.75	0	0.00	22.55	1	1,264	0.08%
2020/09/10	5	23.20	0	0.00	22.90	5	1,380	0.36%
2020/09/09	5	23.15	0	0.00	23.20	5	1,389	0.36%
2020/09/08	1	23.75	1	23.75	23.60	0	1,448	0.00%
2020/09/07	5	23.52	5.9	23.42	23.35	-0.9	1,463	-0.06%
2020/09/03	20	23.24	0	0.00	23.20	20	1,489	1.34%
2020/08/19	0	0.00	1	23.80	23.60	-1	1,512	-0.07%
2020/08/17	3.1	24.25	3	24.07	23.85	0.1	1,520	0.01%
2020/08/03	5	21.80	0	0.00	21.70	5	1,736	0.29%
2020/07/23	6	24.04	0	0.00	24.20	6	1,806	0.33%
2020/07/17	4	24.20	0	0.00	23.85	4	1,764	0.23%
2020/07/16	2	24.75	2	24.90	25.00	0	1,703	0.00%
2020/07/13	3	23.40	0	0.00	23.50	3	1,579	0.19%
2020/07/10	0	0.00	3	24.17	23.50	-3	1,553	-0.19%
2020/07/09	2	23.85	10	23.75	23.90	-8	1,503	-0.53%
2020/07/08	10	23.45	5	23.20	23.50	5	1,464	0.34%
2020/07/07	0.1	22.65	0	0.00	22.80	0.1	1,424	0.01%
2020/06/30	0	0.00	5	22.56	22.60	-5	1,368	-0.37%
2020/06/29	5	22.35	1	22.05	22.05	4	1,337	0.30%
2020/06/24	0	0.00	2	21.90	22.10	-2	1,319	-0.15%
2020/06/23	0	0.00	2	21.60	21.55	-2	1,292	-0.15%
2020/06/22	2	21.73	0	0.00	21.60	2	1,288	0.16%
2020/06/17	0	0.00	1	21.75	21.65	-1	1,262	-0.08%
2020/06/15	0	0.00	11	21.37	21.30	-11	1,274	-0.86%
2020/06/12	12	20.36	21	20.15	20.80	-9	1,232	-0.73%
2020/06/11	20	21.30	0	0.00	20.00	20	1,213	1.65%
2020/06/10	1	21.15	21	21.22	21.40	-20	1,205	-1.66%
2020/06/09	23	21.57	8	21.73	21.35	15	1,207	1.24%
2020/06/02	2	20.35	0	0.00	20.30	2	1,208	0.17%
2020/05/12	0	0.00	1	21.05	20.90	-1	1,246	-0.08%
2020/05/08	0	0.00	6	20.18	20.30	-6	1,168	-0.51%
2020/04/23	0	0.00	3	19.03	19.05	-3	1,316	-0.23%
2020/04/20	3	18.93	0	0.00	18.95	3	1,325	0.23%
2020/03/20	0	16.00	0	0.00	16.00	0	1,452	0.00%
2020/03/17	1	16.65	5	16.64	16.50	-4	1,409	-0.28%
2020/03/13	1	17.30	0	0.00	17.60	1	1,387	0.07%
2020/03/12	1	18.90	0	0.00	18.45	1	1,368	0.07%
2020/02/27	1	20.05	0	0.00	20.00	1	1,541	0.06%
2020/02/24	0	0.00	1	20.70	20.80	-1	1,535	-0.07%
2020/02/21	1	21.25	0	0.00	20.95	1	1,539	0.06%
2020/02/20	0	0.00	4	20.95	21.15	-4	1,490	-0.27%
2020/02/14	2	20.70	0	0.00	20.65	2	1,562	0.13%
2020/02/13	2	20.70	0	0.00	20.50	2	1,721	0.12%
2020/02/12	0	0.00	2	20.50	20.55	-2	1,752	-0.11%
2020/02/10	0	0.00	3	20.10	20.15	-3	1,832	-0.16%
2020/02/07	4	20.90	16	21.87	20.55	-12	1,837	-0.65%
2020/02/06	0	0.00	6	21.90	21.30	-6	1,816	-0.33%
2020/02/05	1	20.00	5	21.81	21.15	-4	1,739	-0.23%
2020/02/04	10	20.75	8	21.12	21.30	2	1,689	0.12%
2020/02/03	2	19.70	11	20.00	20.05	-9	1,752	-0.51%
2020/01/30	3	21.97	61	21.41	21.35	-58	1,783	-3.25%
2020/01/20	17	23.70	5	23.55	23.70	12	1,796	0.67%
2020/01/17	7	23.59	0	0.00	23.40	7	1,880	0.37%
2020/01/15	10	23.45	0	0.00	23.20	10	2,019	0.50%
2020/01/14	68	23.42	0	0.00	23.30	68	2,008	3.38%
2020/01/13	3	23.40	1	23.30	23.30	2	1,990	0.10%
2020/01/03	1	23.10	0	0.00	22.80	1	1,909	0.05%
2019/12/30	3	22.75	0	0.00	22.65	3	1,856	0.16%
2019/12/13	0	0.00	5	23.00	22.90	-5	1,763	-0.28%
2019/12/12	0	0.00	1	23.00	23.10	-1	1,754	-0.06%
2019/12/09	0	0.00	1	23.10	22.85	-1	1,719	-0.06%
2019/12/06	1	22.95	5	22.85	22.95	-4	1,710	-0.23%
2019/12/05	9	24.07	3	23.77	23.50	6	1,683	0.36%
2019/12/04	0	0.00	22.5	23.07	23.30	-22.5	1,548	-1.45%
2019/12/03	2	22.95	0	0.00	23.20	2	1,522	0.13%
2019/11/27	0	0.00	1	22.90	23.10	-1	1,441	-0.07%
2019/11/20	2	22.45	0	0.00	22.40	2	1,472	0.14%
2019/11/15	1	23.40	0	0.00	23.35	1	1,422	0.07%
2019/11/14	0	0.00	40	23.10	23.20	-40	1,399	-2.86%
2019/11/13	40	23.56	0	0.00	23.50	40	1,354	2.95%
2019/11/12	17	23.69	16	23.72	23.15	1	1,293	0.08%
2019/11/11	6	23.00	3	22.80	22.70	3	1,120	0.27%
2019/11/06	3	22.35	0	0.00	22.20	3	986	0.30%
2019/11/04	3	22.67	3	22.52	22.35	0	947	0.00%
2019/11/01	0	0.00	5	22.20	22.20	-5	920	-0.54%
2019/10/31	5	23.34	11	22.85	22.45	-6	907	-0.66%
2019/10/30	2	22.85	7	22.90	22.90	-5	804	-0.62%
2019/10/28	4	22.53	0	0.00	22.55	4	719	0.56%
2019/10/25	3	22.90	1	22.00	22.00	2	669	0.30%
2019/10/24	1	22.35	4	20.96	22.35	-3	564	-0.53%
2019/10/23	3	20.48	0	0.00	21.00	3	472	0.64%
2019/10/17	0	0.00	22.3	19.90	19.80	-22.3	412	-5.41%
2019/10/09	0.7	19.60	0	0.00	19.55	0.7	409	0.17%
2019/10/04	3	19.80	0	0.00	19.65	3	415	0.72%
2019/09/24	8	20.53	0	0.00	20.30	8	407	1.96%
2019/09/16	0	0.00	27.3	20.48	20.35	-27.3	372	-7.33%
2019/08/29	0	0.00	1	20.45	20.50	-1	293	-0.34%
2019/08/26	0	0.00	2	19.58	19.80	-2	216	-0.93%
2019/08/23	2	20.05	0	0.00	19.90	2	210	0.95%
2019/08/22	0	0.00	2	19.23	19.25	-2	174	-1.14%
2019/08/21	0	0.00	1	19.25	19.15	-1	171	-0.58%
2019/08/13	3	19.03	0	0.00	19.05	3	160	1.87%
2019/08/05	0	18.95	0	0.00	18.95	0	173	0.00%
2019/07/23	0	0.00	1	20.35	20.30	-1	208	-0.48%
2019/07/19	0	0.00	2	20.20	20.10	-2	206	-0.97%
2019/07/05	0	0.00	1	19.90	19.95	-1	237	-0.42%
2019/06/20	0	0.00	2	19.40	19.45	-2	313	-0.64%
2019/06/13	0	0.00	1	19.25	19.35	-1	333	-0.30%
2019/06/10	1	19.05	0	0.00	19.05	1	341	0.29%
2019/06/04	0	0.00	1	19.00	19.00	-1	348	-0.29%
2019/05/28	1	19.15	0	0.00	19.15	1	368	0.27%
2019/05/21	3.3	18.75	0	0.00	18.70	3.3	393	0.84%
2019/05/10	6	19.36	1	19.70	19.30	5	413	1.21%
2019/05/09	0	0.00	5	19.95	19.60	-5	407	-1.23%
2019/04/24	1	20.35	0	0.00	20.35	1	346	0.29%
2019/04/18	1	20.80	0	0.00	20.65	1	342	0.29%
2019/04/16	0	0.00	23	20.40	20.55	-23	325	-7.06%
2019/04/15	1	20.50	0	0.00	20.50	1	320	0.31%
2019/03/26	8	20.24	0	0.00	20.25	8	242	3.30%
2019/03/25	5	20.35	0	0.00	20.45	5	241	2.07%
2019/03/05	0	20.40	0	0.00	20.45	0	250	0.00%
2019/02/15	0	0.00	2	19.15	19.15	-2	207	-0.96%
2019/01/15	0	0.00	9	18.28	18.35	-9	231	-3.89%
2019/01/09	0	0.00	1	18.15	18.10	-1	262	-0.38%
2018/12/25	1	17.80	0	0.00	17.80	1	305	0.33%
2018/12/20	10	18.10	10	18.00	18.15	0	364	0.00%
2018/12/18	1	18.40	0	0.00	18.40	1	364	0.27%
2018/12/17	0	18.55	0	0.00	18.60	0	366	0.00%
2018/12/14	4	18.55	8	18.70	18.65	-4	368	-1.08%
2018/12/11	8	19.23	0	0.00	19.20	8	367	2.18%
2018/12/10	5	18.53	0	0.00	18.45	5	353	1.41%
2018/12/07	1	18.65	0	0.00	18.65	1	354	0.28%
2018/12/04	0	0.00	0.8	18.95	18.95	-0.8	360	-0.22%
2018/12/03	0	0.00	8	18.90	18.85	-8	361	-2.21%
2018/11/29	0	0.00	1	18.30	18.35	-1	361	-0.28%
2018/11/28	0.1	18.20	0	0.00	18.30	0.1	361	0.03%
2018/11/23	0	0.00	2	18.20	18.20	-2	359	-0.56%
2018/11/13	0	0.00	2	18.10	17.85	-2	398	-0.50%
2018/10/26	0	0.00	1	16.80	16.80	-1	536	-0.19%
2018/10/09	1	18.30	0	0.00	18.20	1	510	0.20%
2018/10/04	0	0.00	19	19.00	19.05	-19	492	-3.86%
2018/10/03	0	0.00	10	19.10	19.15	-10	492	-2.03%
2018/10/01	0	0.00	21	19.05	19.50	-21	553	-3.79%
2018/09/27	20	18.95	0	0.00	19.00	20	554	3.61%
2018/09/20	50	19.25	1	19.15	18.90	49	545	8.99%
2018/09/18	1	18.65	0	0.00	18.85	1	496	0.20%
2018/08/23	0	0.00	1	19.55	19.55	-1	633	-0.16%
2018/08/13	1	19.60	0	0.00	19.50	1	654	0.15%
2018/08/07	2	20.50	0	0.00	20.35	2	628	0.32%
2018/08/01	0	0.00	2	20.45	20.35	-2	610	-0.33%
2018/07/30	0	0.00	10	20.30	20.10	-10	607	-1.64%
2018/07/26	12	21.02	5	21.40	21.05	7	591	1.18%
2018/07/10	5	21.00	0	0.00	20.60	5	576	0.87%
2018/07/09	1	20.30	0	0.00	20.40	1	515	0.19%
2018/06/27	0	0.00	7	20.75	20.70	-7	516	-1.35%
2018/06/22	0	0.00	56	20.90	21.10	-56	517	-10.82%
2018/06/13	0	0.00	145	21.77	21.65	-145	517	-28.02%	大賣/鉅額交易
2018/06/08	4	22.09	0	0.00	21.85	4	501	0.80%
2018/06/07	0	0.00	1	22.60	22.50	-1	481	-0.21%
2018/06/06	1	21.80	0	0.00	21.70	1	483	0.21%
2018/06/05	0	0.00	2	21.70	21.60	-2	488	-0.41%
2018/06/04	1	21.90	1	22.00	21.75	0	482	0.00%
2018/05/21	0	0.00	10	20.73	20.60	-10	495	-2.02%
2018/05/14	10	20.55	0	0.00	20.65	10	553	1.81%
2018/04/24	0	0.00	1	19.90	20.10	-1	551	-0.18%
2018/03/12	12	21.35	0	0.00	21.15	12	676	1.77%
2018/03/08	0	0.00	5	20.50	20.45	-5	634	-0.79%
2018/02/06	1	19.95	0	0.00	19.30	1	608	0.16%
2018/01/19	0	0.00	1	21.35	21.25	-1	816	-0.12%
2018/01/17	0	0.00	21	21.18	21.20	-21	890	-2.36%
2018/01/16	0	0.00	1	21.20	21.20	-1	910	-0.11%
2018/01/11	0	0.00	1	20.95	20.90	-1	908	-0.11%
2018/01/09	0	0.00	10	21.20	21.10	-10	914	-1.09%
2018/01/08	5	21.65	0	0.00	21.60	5	916	0.55%
2018/01/05	0	0.00	4	21.85	21.85	-4	921	-0.43%
2018/01/04	0	0.00	1	21.65	21.65	-1	917	-0.11%
2018/01/03	6	21.78	1	21.80	21.75	5	926	0.54%