尖點 (8021)-元大-內湖券商分點個股進出

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
29.35
漲跌
▲0.05
漲幅
+0.17%
成交量
337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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/04/24	1	29.65	0	0.00	29.80	1	532	0.19%
2024/04/19	1	29.50	0	0.00	29.25	1	802	0.12%
2024/04/18	0	30.00	0	0.00	30.10	0	791	0.00%
2024/04/17	0	0.00	1	30.15	30.05	-1	789	-0.13%
2024/04/16	1	29.45	0	0.00	29.65	1	781	0.13%
2024/04/15	0	0.00	2	30.25	30.30	-2	774	-0.26%
2024/04/10	0	0.00	1	30.30	30.65	-1	736	-0.14%
2024/04/02	0	0.00	1	29.25	29.20	-1	666	-0.15%
2024/04/01	0	0.00	0	28.80	29.15	0	664	0.00%
2024/03/29	0	0.00	1	28.70	28.60	-1	659	-0.15%
2024/03/26	0	29.05	1	28.75	28.80	-1	651	-0.15%
2024/03/25	0	0.00	1	28.95	29.10	-1	646	-0.15%
2024/03/22	1	28.60	1	28.50	28.80	0	644	0.00%
2024/03/21	0	0.00	15	28.20	28.25	-15	638	-2.35%
2024/03/20	0	0.00	1	28.00	28.05	-1	637	-0.16%
2024/03/19	2	27.90	2	28.08	28.00	0	638	0.00%
2024/03/18	1	27.45	0	0.00	27.50	1	636	0.16%
2024/03/13	0	0.00	1	28.05	28.10	-1	629	-0.16%
2024/03/12	0	28.40	0	0.00	28.40	0	628	0.00%
2024/03/11	0	0.00	1	28.20	28.15	-1	627	-0.16%
2024/03/08	1	27.95	0	0.00	28.05	1	629	0.16%
2024/03/07	2	28.78	1	29.15	28.40	1	628	0.16%
2024/03/05	1	28.40	0	0.00	28.40	1	625	0.16%
2024/03/01	0	29.00	0	0.00	28.70	0	615	0.00%
2024/02/23	1	29.80	1	30.45	29.40	0	596	0.00%
2024/02/22	0	0.00	1	29.60	29.40	-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	1	28.85	29.00	-1	566	-0.18%
2024/02/05	0	28.20	0	0.00	28.20	0	550	0.00%
2024/02/02	0	0.00	2	28.05	28.15	-2	550	-0.36%
2024/02/01	1	27.95	0	0.00	28.10	1	548	0.18%
2024/01/31	0	28.40	2	28.10	28.00	-2	545	-0.36%
2024/01/30	0	0.00	1	28.60	28.50	-1	542	-0.18%
2024/01/25	1	28.25	0	0.00	28.20	1	537	0.19%
2024/01/24	6	28.73	4	28.51	28.15	2	532	0.38%
2024/01/22	0	0.00	1	28.30	28.05	-1	510	-0.20%
2024/01/18	1	27.55	0	0.00	28.25	1	495	0.20%
2024/01/17	11	29.53	6	29.73	28.40	5	474	1.05%
2024/01/16	1	29.30	3	28.93	29.50	-2	297	-0.67%
2024/01/05	1	27.65	0	0.00	27.65	1	189	0.53%
2023/12/19	1	27.75	0	0.00	27.80	1	188	0.53%
2023/12/14	0	0.00	4	28.44	28.45	-4	187	-2.14%
2023/12/04	0	0.00	1	28.45	28.45	-1	177	-0.56%
2023/12/01	1	27.40	2	27.78	28.00	-1	172	-0.58%
2023/11/21	0	0.00	1	27.40	27.40	-1	174	-0.57%
2023/11/20	0	0.00	1	27.15	27.15	-1	172	-0.58%
2023/09/27	1	26.90	0	0.00	27.00	1	1,024	0.10%
2023/09/08	1	28.10	0	0.00	27.95	1	1,059	0.09%
2023/09/01	0	0.00	1	28.30	28.40	-1	1,125	-0.09%
2023/08/31	0	0.00	1	27.95	27.95	-1	1,138	-0.09%
2023/08/30	0	0.00	1	27.80	27.95	-1	1,161	-0.09%
2023/08/23	0	0.00	1	27.50	27.55	-1	1,251	-0.08%
2023/08/15	1	27.20	0	0.00	27.25	1	1,246	0.08%
2023/08/11	3	27.00	0	0.00	27.10	3	1,238	0.24%
2023/08/10	1	28.00	0	0.00	27.45	1	1,225	0.08%
2023/08/07	2	29.70	0	0.00	29.55	2	1,180	0.17%
2023/08/02	3	34.23	2	34.78	33.85	1	1,120	0.09%
2023/08/01	1	33.90	1	34.30	34.25	0	1,076	0.00%
2023/07/28	0	0.00	2	34.13	33.80	-2	1,011	-0.20%
2023/07/27	2	33.45	0	0.00	33.45	2	991	0.20%
2023/07/26	2	33.88	0	0.00	33.65	2	964	0.21%
2023/07/25	0	0.00	3	34.50	34.70	-3	946	-0.32%
2023/07/24	2	33.80	0	0.00	33.65	2	920	0.22%
2023/07/21	3	34.67	5	34.38	34.60	-2	895	-0.22%
2023/07/20	2	35.10	1	34.95	34.75	1	843	0.12%
2023/07/19	1	33.35	0	0.00	33.15	1	764	0.13%
2023/07/18	6	34.63	4	34.25	34.00	2	746	0.27%
2023/07/17	3	34.02	12	34.88	34.80	-9	702	-1.28%
2023/07/14	11	33.76	25	33.74	33.95	-14	625	-2.24%
2023/07/13	3	31.87	7	32.44	31.85	-4	525	-0.76%
2023/07/12	0	0.00	6	31.13	31.25	-6	477	-1.26%
2023/07/11	2	30.48	0	0.00	30.40	2	470	0.43%
2023/07/10	1	30.45	0	0.00	30.25	1	468	0.21%
2023/06/29	0	0.00	1	30.30	30.20	-1	452	-0.22%
2023/06/26	1	30.40	0.1	30.60	30.35	0.9	451	0.20%
2023/06/19	0	0.00	10	30.88	31.15	-10	449	-2.23%
2023/06/16	3	31.02	0	0.00	31.00	3	445	0.67%
2023/06/15	2	31.53	0.1	31.75	31.35	1.9	434	0.44%
2023/06/14	12	31.82	0	0.00	31.70	12	427	2.81%
2023/06/12	1	31.35	6	31.93	32.05	-5	415	-1.20%
2023/06/09	0.8	31.35	3	30.70	31.20	-2.2	387	-0.58%
2023/06/08	1	31.05	0	0.00	31.00	1	377	0.26%
2023/06/06	4	31.68	0	0.00	31.65	4	365	1.09%
2023/06/05	2	31.93	1	32.55	31.90	1	352	0.28%
2023/06/02	5.2	31.81	8	31.98	32.50	-2.8	332	-0.85%
2023/06/01	2	31.00	3	30.70	30.60	-1	291	-0.34%
2023/05/31	0	0.00	2.1	30.32	30.40	-2.1	262	-0.82%
2023/05/30	0	0.00	7.1	29.90	29.85	-7.1	253	-2.78%
2023/05/25	0	0.00	4	29.98	30.05	-4	259	-1.54%
2023/05/23	0	0.00	3	29.70	29.75	-3	280	-1.07%
2023/05/19	1	29.85	2	29.85	29.65	-1	291	-0.34%
2023/05/18	1	29.55	0	0.00	29.45	1	290	0.34%
2023/05/11	1	29.20	0	0.00	29.10	1	295	0.34%
2023/05/10	6	29.58	0	0.00	29.45	6	296	2.03%
2023/05/09	2	29.80	4	30.25	29.65	-2	294	-0.68%
2023/05/08	2	29.23	2	29.58	29.60	0	280	0.00%
2023/05/04	0	0.00	5	29.70	29.65	-5	272	-1.84%
2023/05/02	0	0.00	1	29.20	29.30	-1	270	-0.37%
2023/04/25	1	28.90	0	0.00	28.35	1	269	0.37%
2023/04/24	1	28.70	0	0.00	29.10	1	264	0.38%
2023/04/21	1	29.20	1	29.00	29.00	0	265	0.00%
2023/04/20	6	29.36	0	0.00	29.30	6	260	2.30%
2023/04/19	4	29.69	0	0.00	29.60	4	260	1.54%
2023/04/18	0	0.00	1	30.25	29.90	-1	258	-0.39%
2023/04/17	0	0.00	2	29.85	30.10	-2	256	-0.78%
2023/04/13	0	0.00	3	29.73	29.65	-3	252	-1.19%
2023/04/11	2	29.50	1	29.45	29.55	1	258	0.39%
2023/04/10	1	29.60	0	0.00	29.50	1	262	0.38%
2023/04/07	5	29.66	0	0.00	29.60	5	266	1.88%
2023/03/30	0	0.00	0	29.50	29.45	0	288	-0.01%
2023/03/29	0	29.80	0	29.74	29.35	0	293	-0.01%
2023/03/28	1	29.50	0	0.00	29.50	1	296	0.34%
2023/03/24	0	0.00	1	29.90	30.05	-1	299	-0.33%
2023/03/22	0	0.00	1	29.70	29.60	-1	294	-0.34%
2023/03/17	0	0.00	1	29.20	29.25	-1	297	-0.34%
2023/03/16	3	28.92	0	0.00	28.75	3	296	1.01%
2023/03/13	1	29.20	0	0.00	29.35	1	297	0.34%
2023/03/10	2	29.83	0	0.00	29.65	2	294	0.68%
2023/03/09	0	0.00	1	30.45	30.10	-1	294	-0.34%
2023/03/07	1	30.25	4	30.18	30.15	-3	291	-1.03%
2023/03/06	0	0.00	1	30.15	30.05	-1	289	-0.35%
2023/03/03	2	29.80	1	29.70	29.90	1	284	0.35%
2023/03/01	1	29.20	0	0.00	29.25	1	274	0.36%
2023/02/24	0	0.00	1	29.70	29.40	-1	271	-0.37%
2023/02/23	0	0.00	1	29.60	29.60	-1	269	-0.37%
2023/02/22	3	29.27	0	0.00	29.40	3	269	1.11%
2023/02/21	7	29.41	2	29.88	29.40	5	270	1.85%
2023/02/17	0	0.00	1	29.25	29.20	-1	240	-0.42%
2023/02/16	2	29.18	0	0.00	29.20	2	240	0.83%
2023/02/13	1	29.20	0	0.00	29.30	1	288	0.35%
2023/02/02	0	0.00	1	29.85	29.55	-1	380	-0.26%
2023/02/01	0	0.00	1	29.50	29.60	-1	418	-0.24%
2023/01/13	1	29.25	0	0.00	29.05	1	516	0.19%
2023/01/12	2	29.78	0	0.00	29.50	2	516	0.39%
2022/12/28	1	30.60	2	30.05	29.85	-1	526	-0.19%
2022/12/26	4	31.03	3	30.80	30.75	1	519	0.19%
2022/12/23	0	0.00	3	29.95	30.15	-3	507	-0.59%
2022/12/22	0	0.00	1	30.10	29.75	-1	507	-0.20%
2022/12/21	5	29.47	1	30.10	29.45	4	514	0.78%
2022/12/20	1	29.50	0	0.00	29.40	1	510	0.20%
2022/12/16	0	0.00	1	30.10	29.95	-1	516	-0.19%
2022/12/13	0	0.00	1	29.70	29.55	-1	515	-0.19%
2022/12/12	3	28.50	3	29.00	29.10	0	512	0.00%
2022/12/06	2	29.40	0	0.00	29.25	2	516	0.39%
2022/12/05	0	0.00	3	30.03	29.85	-3	516	-0.58%
2022/12/02	0	0.00	1	29.90	29.85	-1	518	-0.19%
2022/12/01	1	29.90	2	30.23	30.00	-1	520	-0.19%
2022/11/30	2	29.75	6	29.82	29.85	-4	520	-0.77%
2022/11/24	1	29.05	0	0.00	29.20	1	521	0.19%
2022/11/23	1	29.15	0	0.00	29.15	1	522	0.19%
2022/11/21	1	28.90	0	0.00	28.95	1	526	0.19%
2022/11/18	1	29.25	0	0.00	29.15	1	527	0.19%
2022/11/16	2	29.53	4	30.00	29.35	-2	528	-0.38%
2022/11/14	0	0.00	2	29.60	29.60	-2	534	-0.37%
2022/11/11	2	29.40	0	0.00	29.20	2	535	0.37%
2022/11/10	3	29.65	0	0.00	29.45	3	546	0.55%
2022/11/09	3	30.42	5	30.93	30.25	-2	544	-0.37%
2022/11/08	0	0.00	3	30.15	29.45	-3	513	-0.58%
2022/11/07	2	28.70	2	29.55	29.40	0	502	0.00%
2022/11/04	0	0.00	2	29.43	29.15	-2	486	-0.41%
2022/11/03	0	0.00	2	28.60	28.50	-2	451	-0.44%
2022/11/02	13	28.80	2	29.38	28.55	11	452	2.43%
2022/10/31	5	28.13	0	0.00	28.40	5	446	1.12%
2022/10/28	4	28.40	4	29.04	28.00	0	439	0.00%
2022/10/27	6	28.25	6	27.68	27.65	0	399	0.00%
2022/10/26	6	27.78	12	27.85	28.00	-6	382	-1.57%
2022/10/25	1	26.10	1	26.30	25.65	0	333	0.00%
2022/10/21	0	0.00	1	25.55	25.50	-1	321	-0.31%
2022/10/18	0	0.00	1	25.35	25.35	-1	317	-0.31%
2022/10/13	1	24.05	0	0.00	23.60	1	330	0.30%
2022/10/12	1	24.40	0	0.00	24.70	1	325	0.31%
2022/10/11	1	24.80	0	0.00	24.50	1	328	0.30%
2022/10/07	0	0.00	1	25.50	25.60	-1	329	-0.30%
2022/10/04	0	0.00	1	25.75	25.70	-1	358	-0.28%
2022/09/30	0	0.00	1	25.20	25.20	-1	365	-0.27%
2022/09/29	0	0.00	1	25.05	25.30	-1	370	-0.27%
2022/09/28	2	24.68	0	0.00	24.35	2	370	0.54%
2022/09/27	0	0.00	1	25.40	25.65	-1	364	-0.27%
2022/09/26	2	26.08	0	0.00	25.35	2	367	0.54%
2022/09/23	1	26.85	0	0.00	26.70	1	369	0.27%
2022/09/21	1	27.10	0	0.00	27.05	1	378	0.26%
2022/09/19	1	27.60	0	0.00	27.50	1	375	0.27%
2022/09/13	0	0.00	1	28.20	28.20	-1	388	-0.26%
2022/09/12	0	0.00	1	28.35	28.20	-1	394	-0.25%
2022/09/06	1	27.65	0	0.00	27.60	1	399	0.25%
2022/09/02	1	28.65	0	0.00	28.65	1	399	0.25%
2022/09/01	12	29.04	0	0.00	28.85	12	399	3.00%
2022/08/31	0	0.00	1	29.20	29.30	-1	398	-0.25%
2022/08/29	1	28.45	0	0.00	28.60	1	400	0.25%
2022/08/22	1	29.45	0	0.00	29.50	1	408	0.24%
2022/08/19	1	30.00	0	0.00	30.05	1	404	0.25%
2022/08/18	1	29.40	0	0.00	29.65	1	399	0.25%
2022/08/17	0	0.00	12	29.92	29.65	-12	398	-3.01%
2022/08/16	10	29.50	0	0.00	29.60	10	382	2.62%
2022/08/15	0	0.00	1	29.40	29.20	-1	375	-0.27%
2022/08/11	0	0.00	3	28.90	28.90	-3	367	-0.82%
2022/08/09	1	28.85	0	0.00	28.95	1	380	0.26%
2022/08/08	0	0.00	5	28.70	28.70	-5	383	-1.30%
2022/08/05	0	0.00	1	28.40	28.30	-1	387	-0.26%
2022/08/04	1	27.70	1	28.10	28.00	0	393	0.00%
2022/07/28	0	0.00	1	28.40	28.45	-1	407	-0.25%
2022/07/27	1	27.75	0	0.00	27.75	1	403	0.25%
2022/07/21	2	28.40	0	0.00	28.40	2	417	0.48%
2022/07/20	0	0.00	5	30.15	30.10	-5	426	-1.17%
2022/07/19	1	30.05	1	29.90	30.05	0	429	0.00%
2022/07/15	0	0.00	2	29.00	29.20	-2	431	-0.46%
2022/07/14	1	28.60	2	28.45	28.95	-1	432	-0.23%
2022/07/13	1	29.00	0	0.00	28.80	1	417	0.24%
2022/07/11	1	30.45	1	31.15	29.95	0	414	0.00%
2022/07/06	0	0.00	1	30.40	30.10	-1	415	-0.24%
2022/07/01	2	29.63	0	0.00	29.25	2	441	0.45%
2022/06/30	2	30.90	0	0.00	30.80	2	435	0.46%
2022/06/29	0	0.00	1	31.85	31.90	-1	430	-0.23%
2022/06/21	0	0.00	5	31.53	31.50	-5	440	-1.14%
2022/06/20	0	0.00	1	31.15	30.65	-1	444	-0.22%
2022/06/17	1	31.75	0	0.00	32.05	1	443	0.23%
2022/06/14	1	32.95	0	0.00	33.10	1	446	0.22%
2022/06/13	1	33.40	0	0.00	33.45	1	454	0.22%
2022/06/10	0	0.00	3	34.20	34.25	-3	472	-0.63%
2022/06/06	1	34.50	0	0.00	34.50	1	502	0.20%
2022/06/02	0	0.00	1	34.90	34.80	-1	529	-0.19%
2022/06/01	0	0.00	4	35.10	35.10	-4	549	-0.73%
2022/05/31	0	0.00	1	34.50	34.45	-1	546	-0.18%
2022/05/30	0	0.00	10	34.29	34.20	-10	550	-1.82%
2022/05/24	1	33.70	0	0.00	33.50	1	647	0.15%
2022/05/23	1	34.25	0	0.00	34.10	1	647	0.15%
2022/05/19	9	33.53	1	33.90	33.95	8	669	1.19%
2022/05/18	0	0.00	2	34.33	33.95	-2	672	-0.30%
2022/05/17	0	0.00	3	34.25	34.20	-3	680	-0.44%
2022/05/16	2	33.70	2	33.78	33.85	0	676	0.00%
2022/05/13	0	0.00	1	33.30	33.45	-1	676	-0.15%
2022/05/12	4	32.31	21	32.28	32.05	-17	676	-2.51%
2022/05/11	0	0.00	3	33.10	32.95	-3	675	-0.44%
2022/05/10	1	32.50	1	32.60	33.40	0	683	0.00%
2022/05/09	1	33.45	0.1	33.50	33.15	1	689	0.14%
2022/05/05	2	34.15	0	0.00	34.40	2	707	0.28%
2022/05/04	1	33.50	0	0.00	33.55	1	709	0.14%
2022/04/29	1	33.60	0	0.00	33.35	1	753	0.13%
2022/04/27	0	0.00	1	33.05	33.15	-1	776	-0.13%
2022/04/26	0	0.00	4	34.05	34.20	-4	769	-0.52%
2022/04/25	2	32.78	5	32.74	32.85	-3	773	-0.39%
2022/04/18	1	33.40	0	0.00	33.60	1	849	0.12%
2022/04/15	5	33.70	0	0.00	33.70	5	856	0.58%
2022/04/12	1	33.80	0	0.00	33.95	1	903	0.11%
2022/04/11	2	34.75	10	34.35	34.15	-8	919	-0.87%
2022/04/07	2	35.55	0	0.00	35.20	2	950	0.21%
2022/04/01	2	36.35	0	0.00	36.40	2	972	0.21%
2022/03/31	0	36.80	0	0.00	36.60	0	1,012	0.00%
2022/03/29	3	36.78	0	0.00	36.80	3	1,028	0.29%
2022/03/28	3	36.83	1	36.45	36.95	2	1,031	0.19%
2022/03/24	4	37.25	2	37.05	37.35	2	1,070	0.19%
2022/03/23	1	37.50	0	0.00	37.20	1	1,180	0.08%
2022/03/21	0	0.00	1	36.95	36.90	-1	1,247	-0.08%
2022/03/18	1	36.40	0	0.00	36.65	1	1,265	0.08%
2022/03/17	0	0.00	2	36.35	36.30	-2	1,283	-0.16%
2022/03/16	2	35.53	21	35.70	35.40	-19	1,291	-1.47%
2022/03/15	5	35.86	1	35.55	35.55	4	1,299	0.31%
2022/03/14	1	36.60	15	36.75	36.60	-14	1,310	-1.07%
2022/03/11	1	36.15	0	0.00	36.40	1	1,326	0.08%
2022/03/10	1	37.00	11	36.78	36.70	-10	1,338	-0.75%
2022/03/09	0	36.55	0	0.00	36.00	0	1,342	0.00%
2022/03/08	1	36.00	5	35.85	35.90	-4	1,363	-0.29%
2022/03/07	1	37.75	0	0.00	37.00	1	1,393	0.07%
2022/03/02	1	38.35	1	38.40	38.70	0	1,457	0.00%
2022/03/01	2	38.80	1	38.70	38.80	1	1,465	0.07%
2022/02/25	5	39.00	1	38.60	38.60	4	1,472	0.27%
2022/02/24	4	39.59	3	39.75	39.15	1	1,444	0.07%
2022/02/22	3	39.17	5	38.96	39.00	-2	1,452	-0.14%
2022/02/21	2	39.85	4	40.03	39.85	-2	1,487	-0.13%
2022/02/18	2	38.90	1	39.45	39.45	1	1,520	0.07%
2022/02/17	0	0.00	2	39.48	39.40	-2	1,677	-0.12%
2022/02/11	4	39.25	0	0.00	39.15	4	1,807	0.22%
2022/02/09	0	0.00	3	39.68	39.85	-3	2,016	-0.15%
2022/02/08	1	38.70	0	0.00	39.00	1	2,190	0.05%
2022/02/07	0	0.00	2	39.05	38.90	-2	2,351	-0.09%
2022/01/25	2	38.28	3	38.05	38.05	-1	2,595	-0.04%
2022/01/24	5	38.76	3	38.97	39.05	2	2,656	0.08%
2022/01/21	3	40.38	0	0.00	40.05	3	2,665	0.11%
2022/01/20	2	40.93	0	0.00	41.00	2	2,733	0.07%
2022/01/19	0	0.00	10	41.10	41.15	-10	2,764	-0.36%
2022/01/18	1	41.20	3	41.73	41.35	-2	2,770	-0.07%
2022/01/17	0	0.00	2	41.10	41.15	-2	2,766	-0.07%
2022/01/14	8	40.75	0.2	40.80	40.75	7.8	2,767	0.28%
2022/01/13	0	0.00	3	41.72	41.45	-3	2,764	-0.11%
2022/01/12	9	41.51	5	41.99	41.05	4	2,768	0.14%
2022/01/11	5	41.00	0	0.00	41.05	5	2,765	0.18%
2022/01/10	2	39.90	5	40.82	41.00	-3	2,752	-0.11%
2022/01/07	15	40.57	1	40.45	40.30	14	2,749	0.51%
2022/01/06	2	41.10	2	41.70	41.70	0	2,730	0.00%
2022/01/05	3	41.62	0	0.00	41.45	3	2,729	0.11%
2022/01/04	3	42.20	1	42.90	42.10	2	2,722	0.07%
2022/01/03	1	42.50	2	42.73	42.75	-1	2,715	-0.04%
2021/12/30	2	42.28	6	42.33	42.25	-4	2,707	-0.15%
2021/12/28	0	0.00	1	42.35	42.25	-1	2,719	-0.04%
2021/12/27	0	0.00	8	42.10	42.00	-8	2,726	-0.29%
2021/12/24	18	41.17	1	41.65	41.10	17	2,744	0.62%
2021/12/23	1	41.40	2	41.38	41.30	-1	2,764	-0.04%
2021/12/22	0	0.00	3	40.77	40.65	-3	2,777	-0.11%
2021/12/21	0	0.00	1	40.50	40.40	-1	2,792	-0.04%
2021/12/20	10	39.90	2	40.13	40.50	8	2,865	0.28%
2021/12/17	26	41.76	0	0.00	40.75	26	2,897	0.90%
2021/12/16	0	0.00	17	42.84	43.25	-17	2,799	-0.61%
2021/12/15	0	0.00	1	42.05	42.00	-1	2,766	-0.04%
2021/12/14	7	41.51	0	0.00	41.70	7	2,767	0.25%
2021/12/13	0	0.00	1	42.45	42.30	-1	2,768	-0.04%
2021/12/09	4	41.96	0	0.00	41.80	4	2,767	0.14%
2021/12/08	0	0.00	1	42.75	42.30	-1	2,762	-0.04%
2021/12/07	0	0.00	1	42.55	42.20	-1	2,746	-0.04%
2021/12/06	1	41.75	2	42.35	42.35	-1	2,758	-0.04%
2021/12/03	0	0.00	7	42.09	41.85	-7	2,774	-0.25%
2021/12/02	6	41.87	4	41.79	41.50	2	2,789	0.07%
2021/12/01	3	42.45	8	42.44	42.35	-5	2,800	-0.18%
2021/11/30	7	41.79	117	42.16	41.75	-110	2,760	-3.98%	大賣/鉅額交易
2021/11/29	4.1	40.06	14	40.26	40.35	-9.9	2,757	-0.36%
2021/11/26	4	40.84	0	0.00	40.30	4	2,782	0.14%
2021/11/25	5	41.45	6	41.72	41.30	-1	2,779	-0.04%
2021/11/24	1	41.10	1	41.70	41.75	0	2,783	0.00%
2021/11/23	3	41.33	1	42.10	40.85	2	2,789	0.07%
2021/11/22	1	41.50	1	41.40	41.50	0	2,798	0.00%
2021/11/19	2	41.70	0	0.00	41.05	2	2,826	0.07%
2021/11/18	2.2	41.79	2	41.43	41.35	0.2	2,846	0.01%
2021/11/17	0	0.00	8	42.15	42.25	-8	2,826	-0.28%
2021/11/16	13	42.85	13	42.84	42.90	0	2,803	0.00%
2021/11/15	1	41.75	4	41.61	41.75	-3	2,670	-0.11%
2021/11/12	14	40.66	6	41.10	40.65	8	2,662	0.30%
2021/11/11	3	40.38	0	0.00	40.35	3	2,664	0.11%
2021/11/10	4	40.70	1	40.90	40.75	3	2,672	0.11%
2021/11/09	7.1	40.27	1	40.60	40.35	6.1	2,684	0.23%
2021/11/08	39	41.27	4	41.28	40.85	35	2,645	1.32%
2021/11/05	28	44.65	9	45.56	44.50	19	2,557	0.74%
2021/11/04	1	45.70	58.5	45.77	46.20	-57.5	2,423	-2.37%
2021/11/03	35	44.43	38	44.78	44.15	-3	2,327	-0.13%
2021/11/02	19	43.64	35	43.93	43.50	-16	2,261	-0.71%
2021/11/01	5	42.52	19	42.45	43.15	-14	2,186	-0.64%
2021/10/29	57	41.41	3	41.68	41.55	54	2,180	2.48%
2021/10/28	86	41.50	6	41.51	41.50	80	2,180	3.67%
2021/10/27	4	39.50	0	0.00	41.00	4	2,142	0.19%
2021/10/26	0	0.00	7	39.29	39.15	-7	2,220	-0.32%
2021/10/25	1	39.10	1	39.30	39.05	0	2,293	0.00%
2021/10/22	3	38.82	6	38.91	38.85	-3	2,428	-0.12%
2021/10/21	2	39.38	0	0.00	39.00	2	2,565	0.08%
2021/10/20	9	39.34	8	39.31	39.35	1	2,828	0.04%
2021/10/19	2	39.08	2	39.20	39.10	0	3,096	0.00%
2021/10/18	4	37.89	0	0.00	37.55	4	3,339	0.12%
2021/10/14	1	36.60	1	37.20	36.60	0	3,700	0.00%
2021/10/13	1	37.05	1	36.80	36.85	0	3,789	0.00%
2021/10/12	0	0.00	1	37.85	37.90	-1	3,826	-0.03%
2021/10/08	4	38.14	2	38.35	38.00	2	3,903	0.05%
2021/10/07	0	0.00	1	37.80	38.40	-1	4,115	-0.02%
2021/10/06	2	36.73	1	37.55	36.50	1	4,506	0.02%
2021/10/05	1	36.30	1	37.25	37.45	0	4,694	0.00%
2021/10/04	6	36.74	8	37.21	36.50	-2	4,840	-0.04%
2021/10/01	9	37.81	11	38.35	37.50	-2	4,887	-0.04%
2021/09/30	2	39.83	0	0.00	39.90	2	4,885	0.04%
2021/09/29	17	40.42	0	0.00	40.45	17	4,998	0.34%
2021/09/28	3	41.60	2	41.68	41.60	1	5,083	0.02%
2021/09/27	17	42.01	1	43.40	41.80	16	5,109	0.31%
2021/09/24	3	42.50	15	42.57	43.05	-12	5,254	-0.23%
2021/09/23	1	41.10	0	0.00	41.15	1	5,214	0.02%
2021/09/22	4	40.10	2	40.30	40.10	2	5,241	0.04%
2021/09/17	1	41.75	0	0.00	41.80	1	5,249	0.02%
2021/09/15	1	40.80	1	40.50	40.75	0	5,620	0.00%
2021/09/14	3	41.10	0	0.00	41.00	3	5,696	0.05%
2021/09/10	5	41.82	0	0.00	41.90	5	5,763	0.09%
2021/09/09	0	0.00	1	41.40	41.95	-1	5,875	-0.02%
2021/09/08	6	41.02	6	41.93	40.40	0	5,972	0.00%
2021/09/07	11	41.10	2	41.35	41.30	9	5,972	0.15%
2021/09/06	1	42.10	2	42.40	41.90	-1	6,029	-0.02%
2021/09/03	2	41.70	0	0.00	41.85	2	6,013	0.03%
2021/09/02	4	42.56	2	42.93	41.70	2	6,053	0.03%
2021/09/01	2	42.15	1	41.75	42.45	1	6,129	0.02%
2021/08/31	0	0.00	3	41.05	41.20	-3	6,125	-0.05%
2021/08/30	0	0.00	3	41.00	40.75	-3	6,137	-0.05%
2021/08/27	1	40.55	1	40.60	40.25	0	6,143	0.00%
2021/08/26	3	40.30	0	0.00	40.80	3	6,170	0.05%
2021/08/25	4	39.29	2	39.10	40.30	2	6,308	0.03%
2021/08/24	2	38.50	0	0.00	38.60	2	6,336	0.03%
2021/08/23	2	38.78	0	0.00	38.90	2	6,325	0.03%
2021/08/20	1	37.55	1	37.95	38.05	0	6,380	0.00%
2021/08/18	9	37.89	26	39.20	39.55	-17	6,402	-0.27%
2021/08/17	3	38.65	4	38.75	37.70	-1	6,455	-0.02%
2021/08/16	7	38.86	2	39.53	39.40	5	6,455	0.08%
2021/08/13	10	40.90	4	41.00	40.30	6	6,432	0.09%
2021/08/12	1	42.90	2	43.15	42.80	-1	6,399	-0.02%
2021/08/11	8	43.00	31	43.35	42.85	-23	6,389	-0.36%
2021/08/10	26	43.03	3	42.97	42.75	23	6,381	0.36%
2021/08/09	35	43.73	24	44.10	43.45	11	6,452	0.17%
2021/08/06	26	44.14	5	44.45	44.50	21	6,532	0.32%
2021/08/05	19	44.79	11	45.28	44.85	8	6,522	0.12%
2021/08/04	24	45.54	2	46.28	45.45	22	6,538	0.34%
2021/08/03	18	45.40	7	46.04	45.60	11	6,530	0.17%
2021/08/02	19	46.03	3	45.97	45.60	16	6,565	0.24%
2021/07/30	4	47.71	6	47.74	46.50	-2	6,547	-0.03%
2021/07/29	14	45.28	16	45.66	47.00	-2	6,456	-0.03%
2021/07/28	43	44.10	55	44.98	45.60	-12	6,410	-0.19%
2021/07/27	4	46.50	19.3	48.49	46.45	-15.3	6,348	-0.24%
2021/07/26	8	48.69	17	48.61	48.80	-9	6,272	-0.14%
2021/07/23	54.2	46.74	43	48.02	47.80	11.2	6,040	0.19%
2021/07/22	17.1	46.56	55	46.18	45.80	-37.9	5,822	-0.65%
2021/07/21	33	46.77	42	45.57	46.00	-9	5,609	-0.16%
2021/07/20	52	44.74	23	44.99	45.50	29	5,552	0.52%
2021/07/19	9	44.68	12	44.80	45.05	-3	5,754	-0.05%
2021/07/16	5	43.67	0.9	43.60	43.60	4.1	5,811	0.07%
2021/07/15	9	42.63	3	43.23	44.15	6	5,825	0.10%
2021/07/14	32	43.64	10	43.75	42.60	22	5,840	0.38%
2021/07/13	15	45.41	84	45.00	44.90	-69	5,689	-1.21%
2021/07/12	18	43.46	9	43.75	43.30	9	5,349	0.17%
2021/07/09	8	42.72	5	42.71	43.15	3	5,193	0.06%
2021/07/08	11	41.97	13	42.48	41.65	-2	5,136	-0.04%
2021/07/07	8	41.74	6	42.00	41.40	2	5,185	0.04%
2021/07/06	22	42.31	3	42.68	41.75	19	5,515	0.34%
2021/07/05	4	41.58	9	41.82	42.25	-5	5,639	-0.09%
2021/07/02	3	40.40	11	40.51	41.00	-8	5,644	-0.14%
2021/07/01	23	41.19	28	41.45	40.20	-5	5,924	-0.08%
2021/06/30	4	40.00	2	40.20	39.90	2	5,870	0.03%
2021/06/29	12	40.00	14	40.33	39.90	-2	6,070	-0.03%
2021/06/28	2	39.93	9	40.08	40.15	-7	6,136	-0.11%
2021/06/25	47	41.00	11	40.83	40.35	36	6,125	0.59%
2021/06/24	1	42.10	4	41.33	41.65	-3	5,904	-0.05%
2021/06/23	7	39.51	13	40.34	40.45	-6	5,781	-0.10%
2021/06/21	7	39.20	2	39.15	39.00	5	5,890	0.08%
2021/06/18	12	40.73	9	40.78	40.50	3	5,892	0.05%
2021/06/17	5	40.76	11	40.79	41.10	-6	5,842	-0.10%
2021/06/15	4	39.39	1	39.05	39.70	3	5,826	0.05%
2021/06/10	5	39.82	1	40.25	39.70	4	6,016	0.07%
2021/06/09	11	38.58	1	38.45	40.10	10	6,009	0.17%
2021/06/08	7	39.81	14	39.88	39.75	-7	6,042	-0.12%
2021/06/07	0	0.00	2	38.43	39.00	-2	6,098	-0.03%
2021/06/04	1	38.35	0	0.00	38.40	1	6,118	0.02%
2021/06/03	1	38.60	0	0.00	39.00	1	6,158	0.02%
2021/06/02	40	39.90	6	38.82	38.20	34	6,195	0.55%
2021/06/01	2	41.15	3	40.87	41.50	-1	6,242	-0.02%
2021/05/31	3	39.77	2	39.85	39.45	1	6,307	0.02%
2021/05/28	2	39.80	5	41.01	39.65	-3	6,600	-0.05%
2021/05/26	0	0.00	1	40.60	40.10	-1	7,198	-0.01%
2021/05/25	6	40.00	4	40.14	39.50	2	7,230	0.03%
2021/05/24	7	38.32	8	38.26	38.75	-1	7,165	-0.01%
2021/05/21	5	37.65	5	37.00	37.55	0	7,165	0.00%
2021/05/20	11	36.58	5	37.36	36.05	6	7,173	0.08%
2021/05/19	10	36.80	6	37.53	36.95	4	7,199	0.06%
2021/05/18	1	36.85	1	36.75	36.75	0	7,188	0.00%
2021/05/14	3	37.20	18	37.65	37.65	-15	7,051	-0.21%
2021/05/12	2	36.58	1	36.50	34.40	1	6,851	0.01%
2021/05/11	5	38.10	5	38.55	38.15	0	6,790	0.00%
2021/05/10	6	38.69	0	0.00	38.80	6	6,744	0.09%
2021/05/04	8	37.95	2	39.65	38.05	6	6,698	0.09%
2021/05/03	1	40.00	4	39.58	39.50	-3	6,644	-0.05%
2021/04/29	2	41.33	3	41.20	41.15	-1	6,675	-0.01%
2021/04/28	1	41.70	5	41.60	41.75	-4	6,681	-0.06%
2021/04/27	0	0.00	1	41.60	41.60	-1	6,649	-0.02%
2021/04/26	30	41.77	4	41.15	41.30	26	6,611	0.39%
2021/04/23	27	42.90	12	44.17	41.95	15	6,460	0.23%
2021/04/22	14	44.85	5	43.84	41.80	9	6,258	0.14%
2021/04/21	7	43.36	2	43.83	43.00	5	6,157	0.08%
2021/04/20	5	43.87	9	43.65	44.00	-4	6,132	-0.07%
2021/04/19	10	42.85	30	42.65	42.35	-20	6,092	-0.33%
2021/04/16	3	42.32	13	42.67	42.30	-10	6,071	-0.16%
2021/04/15	26	41.95	6	42.18	42.70	20	6,066	0.33%
2021/04/14	3	42.75	20	41.90	41.60	-17	6,045	-0.28%
2021/04/13	14	43.84	4	43.21	42.10	10	6,002	0.17%
2021/04/12	51	45.36	32	45.23	43.40	19	5,941	0.32%
2021/04/09	4	42.59	9	43.93	44.20	-5	5,925	-0.08%
2021/04/08	16	41.21	6	40.46	40.20	10	5,682	0.18%
2021/04/07	10	40.99	18	41.23	40.00	-8	5,587	-0.14%
2021/04/06	4	35.91	15.2	38.22	38.55	-11.2	5,310	-0.21%
2021/04/01	5	35.58	28.3	35.07	35.05	-23.3	5,160	-0.45%
2021/03/31	2.5	33.89	8	33.81	34.00	-5.5	4,949	-0.11%
2021/03/30	6	32.81	3	32.97	32.85	3	4,859	0.06%
2021/03/29	3	32.68	0	0.00	32.65	3	4,845	0.06%
2021/03/26	3	32.50	0	0.00	32.50	3	4,844	0.06%
2021/03/25	2.5	32.82	6	32.70	32.50	-3.5	4,840	-0.07%
2021/03/24	23	34.06	28	33.84	33.45	-5	4,898	-0.10%
2021/03/23	0	0.00	6	33.25	33.05	-6	4,769	-0.13%
2021/03/22	5	33.50	6	33.10	33.15	-1	4,728	-0.02%
2021/03/19	0	0.00	12	32.97	32.95	-12	4,703	-0.26%
2021/03/18	6	32.63	9	32.58	32.55	-3	4,646	-0.06%
2021/03/17	23	32.76	0	0.00	32.50	23	4,626	0.50%
2021/03/16	17	32.64	7	33.31	33.80	10	4,536	0.22%
2021/03/15	3	32.27	3	32.00	31.75	0	4,670	0.00%
2021/03/12	9	32.14	7	31.96	31.70	2	4,721	0.04%
2021/03/11	9	32.54	9	32.27	32.00	0	4,613	0.00%
2021/03/10	10	32.29	5	31.98	32.20	5	4,560	0.11%
2021/03/09	1	31.25	8	32.06	32.30	-7	4,593	-0.15%
2021/03/08	1	31.95	2	31.93	31.40	-1	4,579	-0.02%
2021/03/05	7	33.06	3	32.70	31.80	4	4,544	0.09%
2021/03/04	2.7	32.33	12	32.34	32.30	-9.3	4,378	-0.21%
2021/03/03	11	32.32	15	31.80	32.35	-4	4,301	-0.09%
2021/03/02	15	31.79	38	32.07	32.20	-23	4,079	-0.56%
2021/02/26	6	29.14	9	29.42	29.60	-3	3,926	-0.08%
2021/02/25	1	29.05	3	29.38	29.15	-2	3,942	-0.05%
2021/02/23	1	28.75	2	28.78	28.75	-1	3,907	-0.03%
2021/02/22	6	28.38	0	0.00	28.40	6	3,944	0.15%
2021/02/19	1	27.85	1	28.65	28.55	0	3,973	0.00%
2021/02/18	0	0.00	2	27.68	27.85	-2	4,024	-0.05%
2021/02/17	0	0.00	1	27.35	27.30	-1	4,131	-0.02%
2021/02/05	1	26.40	0	0.00	26.20	1	4,271	0.02%
2021/02/04	0	0.00	4	26.50	26.55	-4	4,748	-0.08%
2021/01/29	2	27.13	3	27.50	26.65	-1	5,013	-0.02%
2021/01/28	4	27.84	3	27.95	27.45	1	4,992	0.02%
2021/01/27	5	28.25	5	27.85	27.80	0	4,980	0.00%
2021/01/26	1	27.70	3	28.00	27.70	-2	4,961	-0.04%
2021/01/25	2	27.20	2	27.55	27.55	0	4,911	0.00%
2021/01/22	15	27.75	4	27.50	27.50	11	4,901	0.22%
2021/01/21	1	27.40	2	28.03	28.80	-1	4,811	-0.02%
2021/01/20	1	27.20	3	28.35	27.30	-2	4,763	-0.04%
2021/01/19	2	28.65	7	28.88	28.35	-5	4,729	-0.11%
2021/01/18	6	27.84	2	28.43	28.40	4	4,703	0.09%
2021/01/15	14	29.77	3	30.02	28.85	11	4,660	0.24%
2021/01/14	6	28.93	2	28.95	29.10	4	4,542	0.09%
2021/01/13	1	28.75	7	29.07	28.70	-6	4,492	-0.13%
2021/01/12	7	28.48	3	28.68	28.35	4	4,457	0.09%
2021/01/11	0	0.00	5	28.33	29.20	-5	4,415	-0.11%
2021/01/08	4	27.81	3	28.35	27.75	1	4,369	0.02%
2021/01/07	3	28.83	2	28.85	28.75	1	4,307	0.02%
2021/01/06	16	29.04	13	28.73	28.70	3	4,289	0.07%
2021/01/05	2	28.95	4	29.13	28.90	-2	4,220	-0.05%
2021/01/04	17	29.46	63.5	29.78	29.30	-46.5	4,161	-1.12%
2020/12/31	3	27.85	5	27.95	27.65	-2	3,793	-0.05%
2020/12/30	4	27.88	2	27.90	27.65	2	3,772	0.05%
2020/12/29	0	0.00	5	27.90	27.75	-5	3,767	-0.13%
2020/12/28	0	0.00	16	27.41	27.40	-16	3,734	-0.43%
2020/12/25	1	27.40	1	27.15	27.25	0	3,713	0.00%
2020/12/24	0	0.00	2	27.10	27.05	-2	3,707	-0.05%
2020/12/23	2	26.68	2	26.65	26.65	0	3,697	0.00%
2020/12/22	3	26.73	1	26.55	26.55	2	3,693	0.05%
2020/12/21	7	26.71	0	0.00	26.90	7	3,686	0.19%
2020/12/18	7	27.31	6	27.63	27.20	1	3,667	0.03%
2020/12/17	0	0.00	19	27.29	27.90	-19	3,560	-0.53%
2020/12/16	8	26.99	3	27.15	26.90	5	3,503	0.14%
2020/12/15	8	26.94	1	27.25	26.95	7	3,483	0.20%
2020/12/14	0	0.00	6	27.09	27.20	-6	3,433	-0.17%
2020/12/11	2	26.55	4	26.89	27.15	-2	3,416	-0.06%
2020/12/10	14	27.65	1	27.70	27.25	13	3,366	0.39%
2020/12/09	31	28.59	2	28.55	28.45	29	3,307	0.88%
2020/12/08	0	0.00	3	27.10	27.90	-3	3,033	-0.10%
2020/12/07	1	26.75	0	0.00	26.70	1	2,944	0.03%
2020/12/04	0	0.00	2	26.63	26.75	-2	2,903	-0.07%
2020/12/03	5	26.83	3	27.32	26.85	2	2,872	0.07%
2020/12/02	1	26.70	26	26.50	26.85	-25	2,806	-0.89%
2020/12/01	0	0.00	0.9	26.45	26.50	-0.9	2,768	-0.03%
2020/11/30	5	26.90	4	26.88	26.70	1	2,729	0.04%
2020/11/27	9	26.85	11	26.80	26.75	-2	2,678	-0.07%
2020/11/26	3	26.63	2	26.75	26.60	1	2,625	0.04%
2020/11/25	33	27.97	60	28.28	27.10	-27	2,530	-1.07%
2020/11/24	1	26.00	2	26.05	26.05	-1	2,057	-0.05%
2020/11/23	10	25.71	0	0.00	25.70	10	1,977	0.51%
2020/11/20	10	25.85	7	25.87	25.90	3	1,946	0.15%
2020/11/19	5	25.94	5	25.78	25.70	0	1,923	0.00%
2020/11/18	1	25.20	6	25.50	25.55	-5	1,863	-0.27%
2020/11/17	14	26.00	0	0.00	25.95	14	1,811	0.77%
2020/11/16	23	26.24	4	26.18	26.65	19	1,745	1.09%
2020/11/13	12	26.17	22	26.30	26.45	-10	1,633	-0.61%
2020/11/12	47	26.22	25.7	26.33	26.05	21.3	1,480	1.44%
2020/11/11	12	24.20	4	24.49	24.55	8	1,023	0.78%
2020/11/10	3	22.65	0	0.00	22.35	3	776	0.39%
2020/11/09	2	22.15	10	21.70	22.10	-8	762	-1.05%
2020/11/06	10	21.40	0	0.00	21.45	10	760	1.32%
2020/11/02	0.6	21.70	0	0.00	21.40	0.6	796	0.08%
2020/10/28	1	22.55	0	0.00	22.55	1	773	0.13%
2020/10/27	0.2	22.70	0	0.00	22.65	0.2	770	0.03%
2020/10/22	2	22.60	1	22.80	22.60	1	780	0.13%
2020/10/21	1	22.70	1	22.75	22.70	0	822	0.00%
2020/10/19	0	0.00	6	23.00	22.95	-6	886	-0.68%
2020/10/15	1	22.75	0	0.00	22.75	1	887	0.11%
2020/10/13	2	22.35	0	0.00	22.35	2	951	0.21%
2020/10/12	1	22.80	0	0.00	22.65	1	1,022	0.10%
2020/10/08	1	22.70	1	22.75	22.75	0	1,045	0.00%
2020/09/30	4	21.50	4	21.70	21.75	0	1,166	0.00%
2020/09/25	1	20.30	4	20.20	20.45	-3	1,227	-0.24%
2020/09/01	0	0.00	1	22.90	22.90	-1	1,572	-0.06%
2020/08/31	0	0.00	1	23.00	23.00	-1	1,573	-0.06%
2020/08/27	5	22.75	0	0.00	22.70	5	1,569	0.32%
2020/08/24	5	22.14	0	0.00	21.85	5	1,548	0.32%
2020/08/19	2	23.80	0	0.00	23.60	2	1,512	0.13%
2020/08/18	2	23.75	0	0.00	23.80	2	1,503	0.13%
2020/08/17	5	24.24	0	0.00	23.85	5	1,520	0.33%
2020/08/14	2	23.55	2	23.80	23.65	0	1,501	0.00%
2020/08/10	4	23.25	0	0.00	23.00	4	1,496	0.27%
2020/07/30	0	0.00	1	21.95	22.00	-1	1,799	-0.06%
2020/07/28	1.1	22.15	0	0.00	21.75	1.1	1,845	0.06%
2020/07/27	0	0.00	4	22.00	21.90	-4	1,848	-0.22%
2020/07/24	1	24.10	1	24.05	23.85	0	1,820	0.00%
2020/07/22	7	24.01	0	0.00	23.95	7	1,785	0.39%
2020/07/21	2	23.90	6	24.05	24.05	-4	1,774	-0.23%
2020/07/20	0	0.00	10	23.45	23.45	-10	1,770	-0.56%
2020/07/17	4	24.18	2	23.95	23.85	2	1,764	0.11%
2020/07/16	0.1	24.85	0	0.00	25.00	0.1	1,703	0.01%
2020/07/13	10	23.98	0	0.00	23.50	10	1,579	0.63%
2020/07/09	0	0.00	3	23.85	23.90	-3	1,503	-0.20%
2020/07/06	0	0.00	0.4	22.60	22.80	-0.4	1,417	-0.03%
2020/07/03	0	0.00	6	22.00	22.30	-6	1,413	-0.42%
2020/07/02	0	0.00	0.4	22.00	22.10	-0.4	1,409	-0.03%
2020/06/30	0	0.00	1.1	22.73	22.60	-1.1	1,368	-0.08%
2020/06/24	4	22.16	0	0.00	22.10	4	1,319	0.30%
2020/06/23	3	21.70	1	21.55	21.55	2	1,292	0.15%
2020/06/19	0	0.00	5	21.96	21.70	-5	1,289	-0.39%
2020/06/18	0	0.00	7	21.89	21.80	-7	1,282	-0.55%
2020/06/17	0	0.00	2	21.80	21.65	-2	1,262	-0.16%
2020/06/15	8	21.52	60	21.63	21.30	-52	1,274	-4.08%
2020/06/12	1	20.65	0	0.00	20.80	1	1,232	0.08%
2020/06/11	24	21.15	0	0.00	20.00	24	1,213	1.98%
2020/06/10	23	21.24	0	21.30	21.40	23	1,205	1.91%
2020/06/09	0	0.00	1	21.80	21.35	-1	1,207	-0.08%
2020/06/03	0	0.00	3	20.55	20.55	-3	1,206	-0.25%
2020/05/15	0	20.20	1	20.70	20.15	-1	1,380	-0.07%
2020/05/13	0	0.00	3	20.80	20.80	-3	1,322	-0.23%
2020/05/12	1	21.10	0	0.00	20.90	1	1,246	0.08%
2020/05/11	3	20.15	0	0.00	21.00	3	1,222	0.25%
2020/05/08	0.5	20.20	0	0.00	20.30	0.5	1,168	0.04%
2020/05/06	0	0.00	1	19.90	19.85	-1	1,123	-0.09%
2020/04/27	8	19.00	0	0.00	19.25	8	1,278	0.63%
2020/04/23	1	19.00	0	0.00	19.05	1	1,316	0.08%
2020/04/20	1	19.00	0	0.00	18.95	1	1,325	0.08%
2020/04/17	0	0.00	0.1	19.00	18.90	-0.1	1,351	-0.01%
2020/04/14	1	18.75	0	0.00	18.60	1	1,352	0.07%
2020/04/13	0	0.00	41	18.37	18.30	-41	1,364	-3.01%
2020/04/09	0	0.00	38	18.11	18.10	-38	1,402	-2.71%
2020/03/27	18	17.10	0	0.00	16.80	18	1,403	1.28%
2020/03/25	10	16.87	3	17.05	16.80	7	1,401	0.50%
2020/03/23	10	15.76	1	15.75	15.85	9	1,418	0.63%
2020/03/20	0	0.00	2	15.35	16.00	-2	1,452	-0.14%
2020/03/19	16	15.35	0	0.00	14.60	16	1,442	1.11%
2020/03/18	7	16.36	0	0.00	16.10	7	1,411	0.50%
2020/03/17	7	16.66	0	0.00	16.50	7	1,409	0.50%
2020/03/16	3	17.03	0	0.00	17.00	3	1,401	0.21%
2020/03/13	22	17.14	0	0.00	17.60	22	1,387	1.59%
2020/03/02	0	0.00	5	20.20	20.00	-5	1,525	-0.33%
2020/02/26	2	20.40	10	20.46	20.45	-8	1,532	-0.52%
2020/02/24	0	0.00	10	20.70	20.80	-10	1,535	-0.65%
2020/02/21	11	21.44	0	0.00	20.95	11	1,539	0.71%
2020/02/19	0	0.00	6	20.59	20.80	-6	1,485	-0.40%
2020/02/18	2	20.15	0	0.00	20.60	2	1,490	0.13%
2020/02/14	0	0.00	2	20.65	20.65	-2	1,562	-0.13%
2020/02/13	1	20.80	0	0.00	20.50	1	1,721	0.06%
2020/02/11	0	0.00	5	20.15	20.15	-5	1,832	-0.27%
2020/02/07	10	21.05	0	0.00	20.55	10	1,837	0.54%
2020/02/06	0	0.00	1	22.15	21.30	-1	1,816	-0.06%
2020/02/05	1	21.10	5	21.28	21.15	-4	1,739	-0.23%
2020/01/30	0	0.00	4	21.94	21.35	-4	1,783	-0.22%
2020/01/20	2	23.70	0	0.00	23.70	2	1,796	0.11%
2020/01/17	0	0.00	1	23.60	23.40	-1	1,880	-0.05%
2020/01/13	0	0.00	1	23.20	23.30	-1	1,990	-0.05%
2020/01/08	0.2	21.90	0	0.00	21.90	0.2	1,944	0.01%
2020/01/03	5	23.07	0	0.00	22.80	5	1,909	0.26%
2020/01/02	1	22.75	0	0.00	22.75	1	1,866	0.05%
2019/12/25	0.1	22.45	0	0.00	22.55	0.1	1,842	0.01%
2019/12/23	1	22.80	0	0.00	22.75	1	1,831	0.05%
2019/12/18	1	23.30	2	23.60	23.20	-1	1,820	-0.05%
2019/12/17	1	23.50	0	0.00	23.70	1	1,799	0.06%
2019/12/13	0	0.00	1	22.95	22.90	-1	1,763	-0.06%
2019/12/11	0	0.00	2	22.70	22.80	-2	1,728	-0.12%
2019/12/09	2	22.98	0	0.00	22.85	2	1,719	0.12%
2019/12/05	3	24.27	3	24.10	23.50	0	1,683	0.00%
2019/12/03	1	23.20	2	22.75	23.20	-1	1,522	-0.07%
2019/11/28	6	23.09	5	23.45	23.00	1	1,488	0.07%
2019/11/27	2	22.80	0	0.00	23.10	2	1,441	0.14%
2019/11/26	0	0.00	2	22.60	22.60	-2	1,456	-0.14%
2019/11/22	0	0.00	1	22.10	22.00	-1	1,455	-0.07%
2019/11/21	0	0.00	15	22.15	22.25	-15	1,449	-1.04%
2019/11/20	0	0.00	8	22.43	22.40	-8	1,472	-0.54%
2019/11/19	2	22.45	13	22.84	22.55	-11	1,463	-0.75%
2019/11/18	12	23.05	12	23.08	23.00	0	1,449	0.00%
2019/11/15	1	23.50	1	23.30	23.35	0	1,422	0.00%
2019/11/14	0	0.00	1	23.25	23.20	-1	1,399	-0.07%
2019/11/13	5	23.10	53	23.34	23.50	-48	1,354	-3.54%
2019/11/12	85	23.30	26	23.59	23.15	59	1,293	4.56%
2019/11/11	2	22.90	7	22.84	22.70	-5	1,120	-0.45%
2019/11/08	0	0.00	2	22.95	22.70	-2	1,080	-0.19%
2019/11/07	2	22.10	0	0.00	22.10	2	993	0.20%
2019/11/06	3	22.17	0	0.00	22.20	3	986	0.30%
2019/11/05	1	22.05	2	22.18	22.00	-1	964	-0.10%
2019/11/04	3	22.45	2	22.45	22.35	1	947	0.11%
2019/11/01	1	22.10	1	22.30	22.20	0	920	0.00%
2019/10/31	34	22.78	3	22.55	22.45	31	907	3.42%
2019/10/30	13	22.14	4	22.63	22.90	9	804	1.12%
2019/10/29	1	22.10	0	0.00	22.15	1	752	0.13%
2019/10/28	0	0.00	2	22.70	22.55	-2	719	-0.28%
2019/10/25	4	21.83	0	0.00	22.00	4	669	0.60%
2019/10/24	0	0.00	1	21.00	22.35	-1	564	-0.18%
2019/10/23	1	21.40	26	21.20	21.00	-25	472	-5.29%
2019/09/27	0	0.00	5	20.00	19.65	-5	412	-1.21%
2019/09/24	0	0.00	10	20.40	20.30	-10	407	-2.45%
2019/09/23	0	0.00	6	20.20	20.25	-6	402	-1.49%
2019/09/20	0	0.00	4	20.00	20.00	-4	395	-1.01%
2019/09/09	1	20.55	2	20.50	20.35	-1	358	-0.28%
2019/09/06	17	20.76	1	20.80	20.65	16	348	4.58%
2019/09/05	0	0.00	10	20.10	20.25	-10	325	-3.08%
2019/09/02	0	0.00	43	20.18	20.10	-43	312	-13.75%
2019/08/30	0	0.00	12	20.38	20.35	-12	304	-3.94%
2019/08/29	56	20.45	3	20.55	20.50	53	293	18.06%
2019/08/27	0	0.00	50	19.93	20.35	-50	238	-20.93%
2019/08/26	0	0.00	4	19.80	19.80	-4	216	-1.85%
2019/08/23	55	19.92	2	19.95	19.90	53	210	25.20%
2019/08/22	0	0.00	7	19.25	19.25	-7	174	-4.00%
2019/08/21	42	19.19	1	19.20	19.15	41	171	23.90%
2019/08/16	1	18.75	0	0.00	18.85	1	164	0.61%
2019/08/08	0	0.00	1	19.20	19.10	-1	163	-0.61%
2019/08/07	0	0.00	3	18.92	19.05	-3	163	-1.83%
2019/08/06	2	18.70	6	18.57	18.80	-4	169	-2.37%
2019/07/30	1	19.15	0	0.00	19.20	1	187	0.53%
2019/07/29	0	0.00	1	19.45	19.40	-1	194	-0.51%
2019/07/24	0	0.00	1	20.50	20.25	-1	201	-0.50%
2019/07/15	0	0.00	6	20.25	20.20	-6	209	-2.87%
2019/07/11	0	0.00	1	20.25	20.15	-1	225	-0.44%
2019/07/09	0	0.00	1	20.00	19.80	-1	226	-0.44%
2019/07/02	0	19.80	0	0.00	19.85	0	292	0.00%
2019/07/01	0	0.00	1	19.75	19.80	-1	295	-0.34%
2019/06/28	0	0.00	1	19.50	19.45	-1	299	-0.33%
2019/06/26	1	19.25	0	0.00	19.25	1	306	0.33%
2019/06/20	0	0.00	1	19.50	19.45	-1	313	-0.32%
2019/06/13	0	0.00	4	19.33	19.35	-4	333	-1.20%
2019/05/27	0	0.00	1	19.00	19.20	-1	375	-0.27%
2019/05/21	0	0.00	1	18.75	18.70	-1	393	-0.25%
2019/05/20	1	18.50	5	18.55	18.55	-4	394	-1.01%
2019/05/17	1	18.75	0	0.00	18.65	1	400	0.25%
2019/05/13	4	18.95	0	0.00	18.95	4	417	0.96%
2019/05/10	1	19.50	0	0.00	19.30	1	413	0.24%
2019/05/09	2	19.83	0	0.00	19.60	2	407	0.49%
2019/05/08	0.4	20.00	0	0.00	20.05	0.4	400	0.10%
2019/05/06	1	20.10	0	0.00	20.05	1	397	0.25%
2019/05/03	0	0.00	1	20.50	20.35	-1	389	-0.26%
2019/04/26	2	20.15	0	0.00	20.00	2	353	0.57%
2019/04/24	2	20.35	0	0.00	20.35	2	346	0.58%
2019/04/23	2	20.45	0	0.00	20.45	2	346	0.58%
2019/04/18	2	20.70	0	0.00	20.65	2	342	0.58%
2019/04/17	0	0.00	2	21.15	21.00	-2	338	-0.59%
2019/04/15	6	20.47	2	20.45	20.50	4	320	1.25%
2019/04/12	2	20.40	0	0.00	20.35	2	318	0.63%
2019/04/11	0	0.00	6	20.85	20.80	-6	311	-1.93%
2019/04/10	7	20.91	0	0.00	20.90	7	305	2.29%
2019/04/09	1	21.80	3	21.72	21.30	-2	298	-0.67%
2019/03/25	2	20.33	20	20.31	20.45	-18	241	-7.46%
2019/03/21	20	20.63	6	20.55	20.65	14	237	5.90%
2019/03/12	0	0.00	3.2	20.34	20.35	-3.2	254	-1.26%
2019/03/05	0	0.00	15	20.50	20.45	-15	250	-5.99%
2019/03/04	15	20.30	0	0.00	20.50	15	245	6.10%
2019/02/25	0	0.00	3	20.25	20.15	-3	231	-1.30%
2018/12/24	1	18.05	0	0.00	18.05	1	345	0.29%
2018/12/12	0	0.00	1	18.95	19.05	-1	376	-0.27%
2018/12/11	1	19.20	0	0.00	19.20	1	367	0.27%
2018/12/04	2	18.85	0	0.00	18.95	2	360	0.55%
2018/11/29	1	18.30	0	0.00	18.35	1	361	0.28%
2018/11/06	0	0.00	3	17.70	17.75	-3	462	-0.65%
2018/10/30	4	16.80	0	0.00	16.85	4	526	0.76%
2018/10/26	4	16.79	0	0.00	16.80	4	536	0.74%
2018/10/23	15	18.17	0	0.00	18.05	15	515	2.91%
2018/10/22	0	0.00	126	18.08	18.40	-126	513	-24.52%	大賣/鉅額交易
2018/10/09	21	18.38	0	0.00	18.20	21	510	4.11%
2018/10/08	5	18.63	0	0.00	18.65	5	500	1.00%
2018/10/05	25	18.76	1	18.90	18.70	24	500	4.80%
2018/10/02	10	19.40	0	0.00	19.20	10	551	1.81%
2018/09/28	6	18.90	0	0.00	18.85	6	548	1.09%
2018/09/20	26	19.25	2	19.20	18.90	24	545	4.40%
2018/09/14	39	18.99	0	0.00	19.05	39	491	7.93%
2018/09/13	0	0.00	1	18.95	18.90	-1	488	-0.20%
2018/09/10	4	18.84	0	0.00	19.05	4	494	0.81%
2018/09/07	9	18.88	0	0.00	18.75	9	495	1.82%
2018/09/06	3	19.05	0	0.00	19.05	3	492	0.61%
2018/09/05	30	19.38	0	0.00	19.25	30	497	6.03%
2018/09/03	0	0.00	3	19.35	19.30	-3	517	-0.58%
2018/08/30	3	19.50	0	0.00	19.50	3	572	0.52%
2018/08/15	0	0.00	3	19.45	19.45	-3	656	-0.46%
2018/08/13	14	19.56	0	0.00	19.50	14	654	2.14%
2018/08/10	13	19.94	0	0.00	19.90	13	647	2.01%
2018/08/06	1	20.30	1	20.35	20.35	0	647	0.00%
2018/07/31	10	20.20	0	0.00	20.20	10	607	1.65%
2018/07/30	10	20.30	0	0.00	20.10	10	607	1.64%
2018/07/27	0	0.00	1	20.45	20.40	-1	601	-0.17%
2018/07/26	1	21.40	0	0.00	21.05	1	591	0.17%
2018/07/09	10	20.45	0	0.00	20.40	10	515	1.94%
2018/07/06	20	20.20	0	0.00	20.45	20	509	3.93%
2018/06/29	5	20.80	0	0.00	20.80	5	518	0.96%
2018/06/26	1	20.60	0	0.00	20.65	1	517	0.19%
2018/06/11	0	0.00	5	21.85	22.00	-5	505	-0.99%
2018/06/07	5	22.60	0	0.00	22.50	5	481	1.04%
2018/06/06	0	0.00	1	21.65	21.70	-1	483	-0.21%
2018/06/05	0	21.60	0	0.00	21.60	0	488	0.00%
2018/06/04	0	0.00	0.4	21.70	21.75	-0.4	482	-0.09%
2018/05/29	0	0.00	6	21.10	21.00	-6	446	-1.34%
2018/05/28	0	0.00	0	21.15	21.15	0	453	0.00%
2018/05/24	0	0.00	1	21.15	21.10	-1	493	-0.20%
2018/05/11	0	0.00	1	20.15	20.10	-1	531	-0.19%
2018/04/18	2	20.48	248	20.49	20.65	-246	549	-44.76%	大賣/鉅額交易
2018/04/17	20	20.05	0	0.00	20.25	20	533	3.75%
2018/03/16	2	21.10	0	0.00	21.15	2	663	0.30%
2018/03/12	0	0.00	13	21.40	21.15	-13	676	-1.92%
2018/03/09	0	0.00	3	20.95	21.10	-3	644	-0.47%
2018/02/26	0	0.00	6	20.70	20.20	-6	638	-0.94%
2018/02/23	0	0.00	3	19.80	19.90	-3	613	-0.49%
2018/02/22	0	0.00	1	19.30	19.35	-1	612	-0.16%
2018/02/12	3	18.90	2	19.10	18.90	1	631	0.16%
2018/02/09	5	18.84	0	0.00	18.85	5	631	0.79%
2018/02/06	19	19.93	0	0.00	19.30	19	608	3.12%
2018/02/05	3	20.55	0	0.00	20.50	3	598	0.50%
2018/01/30	3	20.90	0	0.00	20.90	3	683	0.44%
2018/01/24	0	0.00	100	21.05	21.00	-100	766	-13.05%
2018/01/23	0	0.00	65	21.10	21.05	-65	773	-8.41%
2018/01/18	0	0.00	2	21.25	21.25	-2	849	-0.24%
2018/01/15	3	21.15	0	0.00	21.15	3	910	0.33%
2018/01/12	16	21.20	0	0.00	21.35	16	911	1.76%
2018/01/09	3	21.37	0	0.00	21.10	3	914	0.33%
2018/01/08	3	21.65	0	0.00	21.60	3	916	0.33%
2018/01/05	20	21.55	0	0.00	21.85	20	921	2.17%
2018/01/04	23	21.63	24	21.56	21.65	-1	917	-0.11%