尖點 (8021)-富邦-新竹券商分點個股進出

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
30.25
漲跌
▼0.05
漲幅
-0.17%
成交量
302張
產業
上市其他電子類股▼0.36%
289人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尖點 (8021)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/17	0	0.00	1	30.30	30.25	-1	506	-0.20%
2024/05/15	0	0.00	5	30.35	30.15	-5	518	-0.96%
2024/05/13	16	30.77	0	0.00	30.55	16	517	3.09%
2024/05/10	3	30.60	0	0.00	30.70	3	512	0.59%
2024/05/09	0	0.00	10	30.75	30.50	-10	509	-1.96%
2024/05/07	3	30.05	0	0.00	30.05	3	495	0.61%
2024/05/03	5	29.85	1	29.85	29.80	4	489	0.82%
2024/04/24	1	29.70	0	0.00	29.80	1	532	0.19%
2024/04/22	1	29.30	0	0.00	29.05	1	809	0.12%
2024/04/18	2	29.98	0	0.00	30.10	2	791	0.25%
2024/04/17	1	30.00	0	0.00	30.05	1	789	0.13%
2024/04/12	0	0.00	9	30.87	30.60	-9	770	-1.17%
2024/04/03	0	0.00	0.5	29.30	29.20	-0.5	670	-0.07%
2024/03/21	0	28.20	3	28.30	28.25	-3	638	-0.47%
2024/03/18	3	27.50	0	0.00	27.50	3	636	0.47%
2024/03/15	0	0.00	10	27.46	27.60	-10	634	-1.58%
2024/03/13	4	28.00	0	0.00	28.10	4	629	0.64%
2024/03/12	0	28.95	0	0.00	28.40	0	628	0.00%
2024/03/08	4	28.13	18	28.13	28.05	-14	629	-2.22%
2024/03/07	2	28.60	10	29.00	28.40	-8	628	-1.27%
2024/03/05	2	28.35	0	0.00	28.40	2	625	0.32%
2024/03/04	1	28.70	0	0.00	28.60	1	619	0.16%
2024/03/01	2	28.80	0	0.00	28.70	2	615	0.32%
2024/02/29	2	28.90	0	0.00	28.95	2	612	0.33%
2024/02/26	0	0.00	2	29.25	29.40	-2	600	-0.33%
2024/02/23	4	30.35	0	0.00	29.40	4	596	0.67%
2024/02/22	2	29.50	1	29.50	29.40	1	577	0.17%
2024/02/20	5	29.00	0	0.00	28.85	5	577	0.87%
2024/02/19	2	29.25	0	0.00	29.10	2	572	0.35%
2024/02/16	10	29.10	0	0.00	29.00	10	566	1.76%
2024/02/02	0	28.50	0	0.00	28.15	0	550	0.00%
2024/01/26	0	28.45	0.1	28.25	28.25	-0.1	538	-0.02%
2024/01/24	5	28.30	0	0.00	28.15	5	532	0.94%
2024/01/23	0	0.00	1	27.85	27.90	-1	516	-0.19%
2024/01/19	1	27.75	0	0.00	27.85	1	505	0.20%
2024/01/17	34	30.48	18	28.80	28.40	16	474	3.37%
2024/01/16	7	28.94	12.5	29.07	29.50	-5.5	297	-1.85%
2024/01/12	0	0.00	1	26.90	26.90	-1	191	-0.52%
2024/01/09	0	0.00	1.5	27.16	27.10	-1.5	193	-0.78%
2024/01/05	0	0.00	2	27.65	27.65	-2	189	-1.06%
2024/01/02	11	27.98	0	0.00	27.75	11	190	5.78%
2023/12/28	0	0.00	0.1	28.55	28.10	-0.1	189	-0.06%
2023/12/27	0	0.00	0.1	28.20	28.00	-0.1	188	-0.06%
2023/12/25	1	27.65	1.8	27.81	27.60	-0.8	185	-0.41%
2023/12/22	1	27.70	0	0.00	27.75	1	186	0.54%
2023/12/21	2	27.78	0	0.00	27.70	2	187	1.07%
2023/12/20	1	27.85	0	0.00	27.90	1	186	0.53%
2023/12/18	10	28.50	1	28.55	28.30	9	186	4.84%
2023/12/07	2	28.18	0	0.00	28.05	2	184	1.09%
2023/12/05	1	28.30	0	0.00	28.15	1	182	0.55%
2023/12/04	0	0.00	1	28.45	28.45	-1	177	-0.56%
2023/12/01	0	0.00	3	27.77	28.00	-3	172	-1.73%
2023/11/29	1	27.35	0	0.00	27.30	1	168	0.59%
2023/11/27	1	27.05	4	27.10	27.05	-3	172	-1.74%
2023/11/24	0	0.00	1	27.35	27.25	-1	174	-0.57%
2023/11/22	0	0.00	1	27.50	27.45	-1	174	-0.57%
2023/11/21	0	0.00	2.8	27.30	27.40	-2.8	174	-1.61%
2023/11/20	1	26.95	2	27.08	27.15	-1	172	-0.58%
2023/11/17	29	26.60	1	26.70	26.70	28	171	16.29%
2023/11/14	1	26.35	1	26.55	26.55	0	166	0.00%
2023/11/13	2	26.50	0	0.00	26.50	2	170	1.17%
2023/11/10	1	26.40	0	0.00	26.50	1	175	0.57%
2023/11/09	1	26.70	0	0.00	26.70	1	177	0.56%
2023/11/06	0	0.00	3.9	27.15	27.15	-3.9	219	-1.79%
2023/10/31	1	26.80	0	0.00	26.55	1	316	0.32%
2023/10/27	1	26.85	1	27.30	26.80	0	416	0.00%
2023/10/24	0	0.00	1	26.70	26.55	-1	490	-0.20%
2023/10/17	1	27.05	0	0.00	26.95	1	698	0.14%
2023/10/13	1	27.35	7	27.51	27.25	-6	768	-0.78%
2023/10/11	2	26.98	0	0.00	26.90	2	947	0.21%
2023/09/20	1	27.65	0	0.00	27.55	1	1,028	0.10%
2023/09/18	0	0.00	3	28.23	28.10	-3	1,031	-0.29%
2023/09/15	0	0.00	1	28.05	27.95	-1	1,032	-0.10%
2023/09/14	0	0.00	1	28.15	28.05	-1	1,034	-0.10%
2023/09/12	1	27.50	0	0.00	27.60	1	1,049	0.10%
2023/09/11	1	27.35	1	27.55	27.35	0	1,055	0.00%
2023/09/08	1	28.15	0	0.00	27.95	1	1,059	0.09%
2023/09/07	1	28.00	0	0.00	28.00	1	1,069	0.09%
2023/09/06	1	28.05	0	0.00	28.35	1	1,097	0.09%
2023/09/04	0	0.00	1	28.45	28.25	-1	1,117	-0.09%
2023/08/31	1	27.85	0	0.00	27.95	1	1,138	0.09%
2023/08/30	1	27.70	3	27.90	27.95	-2	1,161	-0.17%
2023/08/28	6	27.15	4	27.11	27.05	2	1,243	0.16%
2023/08/24	1	27.35	1	27.75	27.30	0	1,254	0.00%
2023/08/23	0	0.00	1	27.50	27.55	-1	1,251	-0.08%
2023/08/22	6	27.10	3	27.22	27.15	3	1,250	0.24%
2023/08/21	1	26.90	0	0.00	27.15	1	1,254	0.08%
2023/08/18	2	27.28	0	0.00	27.05	2	1,255	0.16%
2023/08/17	0	0.00	1.5	27.30	27.60	-1.5	1,250	-0.12%
2023/08/15	2	27.03	0	27.35	27.25	2	1,246	0.16%
2023/08/14	0.1	26.80	1	26.65	26.85	-1	1,243	-0.08%
2023/08/11	1	27.35	0	0.00	27.10	1	1,238	0.08%
2023/08/10	4.1	27.87	0	0.00	27.45	4.1	1,225	0.33%
2023/08/09	4	28.88	0	0.00	28.75	4	1,201	0.33%
2023/08/08	1.1	29.36	1	29.60	29.30	0.1	1,187	0.00%
2023/08/07	15	29.25	2	29.55	29.55	13	1,180	1.10%
2023/08/04	2	31.00	0	0.00	31.25	2	1,141	0.18%
2023/08/02	0.1	34.05	3	34.70	33.85	-3	1,120	-0.26%
2023/07/31	3	33.80	2	34.10	33.75	1	1,036	0.10%
2023/07/28	2	33.85	0	0.00	33.80	2	1,011	0.20%
2023/07/26	0	0.00	0.1	33.92	33.65	-0.1	964	-0.01%
2023/07/25	0	0.00	1	34.60	34.70	-1	946	-0.11%
2023/07/24	0	0.00	1	33.60	33.65	-1	920	-0.11%
2023/07/21	1	33.90	1	34.65	34.60	0	895	0.00%
2023/07/20	5	34.71	0	0.00	34.75	5	843	0.59%
2023/07/19	13	33.28	0.1	33.20	33.15	12.9	764	1.69%
2023/07/18	1	33.70	0	0.00	34.00	1	746	0.13%
2023/07/17	1.1	34.83	2	34.60	34.80	-0.9	702	-0.13%
2023/07/14	6	33.58	109	33.90	33.95	-103	625	-16.46%	大賣/鉅額交易
2023/07/13	12	32.28	13	31.80	31.85	-1	525	-0.19%
2023/07/07	1	30.20	0	0.00	30.15	1	468	0.21%
2023/07/05	0	30.70	0	0.00	30.50	0	461	0.00%
2023/07/04	14	30.44	3	30.50	30.30	11	457	2.41%
2023/07/03	1	30.40	0	0.00	30.40	1	454	0.22%
2023/06/29	0.1	30.30	0	0.00	30.20	0.1	452	0.02%
2023/06/28	9	30.20	0	0.00	30.25	9	452	1.99%
2023/06/26	1	30.35	0	0.00	30.35	1	451	0.22%
2023/06/16	1	31.00	2	31.10	31.00	-1	445	-0.22%
2023/06/15	33	31.50	1	31.35	31.35	32	434	7.36%
2023/06/08	2	31.15	0	0.00	31.00	2	377	0.53%
2023/06/07	1	31.90	0	0.00	31.45	1	372	0.27%
2023/06/06	32	31.50	0	0.00	31.65	32	365	8.75%
2023/06/05	0	0.00	6	32.18	31.90	-6	352	-1.70%
2023/06/02	5	32.05	15	32.00	32.50	-10	332	-3.01%
2023/06/01	31	31.15	3	30.80	30.60	28	291	9.60%
2023/05/31	0	0.00	2	30.25	30.40	-2	262	-0.76%
2023/05/30	1	29.80	2	29.95	29.85	-1	253	-0.39%
2023/05/24	0	0.00	5	29.90	29.90	-5	258	-1.93%
2023/05/23	2	29.78	0	0.00	29.75	2	280	0.71%
2023/05/22	4	29.65	0	0.00	29.70	4	288	1.39%
2023/05/19	0	0.00	10	30.10	29.65	-10	291	-3.43%
2023/05/18	0	0.00	7	29.45	29.45	-7	290	-2.41%
2023/05/10	0	0.00	1	29.50	29.45	-1	296	-0.34%
2023/05/09	0	0.00	0.1	30.50	29.65	-0.1	294	-0.03%
2023/05/08	1	28.80	28	29.28	29.60	-27	280	-9.61%
2023/05/03	0	0.00	12	29.33	29.45	-12	270	-4.44%
2023/05/02	0	0.00	1	29.35	29.30	-1	270	-0.37%
2023/04/26	0	0.00	6	28.43	28.70	-6	270	-2.22%
2023/04/25	12	28.48	0	0.00	28.35	12	269	4.45%
2023/04/21	1	29.15	7	29.03	29.00	-6	265	-2.26%
2023/04/18	0	0.00	11	29.98	29.90	-11	258	-4.26%
2023/04/17	0	0.00	2	29.95	30.10	-2	256	-0.78%
2023/04/14	0	0.00	1	29.70	29.60	-1	253	-0.39%
2023/04/13	0	0.00	3	29.65	29.65	-3	252	-1.19%
2023/04/11	0	0.00	10	29.53	29.55	-10	258	-3.86%
2023/03/31	5	29.60	0	0.00	29.50	5	286	1.74%
2023/03/30	0	0.00	0	29.45	29.45	0	288	0.00%
2023/03/28	1	29.70	0	0.00	29.50	1	296	0.34%
2023/03/27	1	29.90	0	0.00	29.85	1	296	0.34%
2023/03/16	3	28.93	0	0.00	28.75	3	296	1.01%
2023/03/13	1	29.10	0	0.00	29.35	1	297	0.34%
2023/03/09	2	30.23	0	0.00	30.10	2	294	0.68%
2023/03/08	1	30.20	1	30.10	30.35	0	295	0.00%
2023/03/03	0	0.00	2	29.68	29.90	-2	284	-0.70%
2023/03/01	1	29.25	2	29.20	29.25	-1	274	-0.36%
2023/02/24	1	29.45	0	0.00	29.40	1	271	0.37%
2023/02/23	5	29.60	5	29.45	29.60	0	269	0.00%
2023/02/22	0	0.00	3	29.10	29.40	-3	269	-1.11%
2023/02/21	2	29.53	8	29.85	29.40	-6	270	-2.22%
2023/02/20	0	0.00	2	29.35	29.35	-2	248	-0.80%
2023/02/17	0	0.00	6	29.22	29.20	-6	240	-2.50%
2023/02/16	0	29.45	1	29.30	29.20	-1	240	-0.41%
2023/02/15	0	0.00	1.2	29.22	29.20	-1.2	244	-0.48%
2023/02/08	1	29.25	0	0.00	29.60	1	358	0.28%
2023/02/02	2	29.63	0	0.00	29.55	2	380	0.53%
2023/02/01	8	29.61	0	0.00	29.60	8	418	1.91%
2023/01/30	1	29.15	0	0.00	29.15	1	492	0.20%
2023/01/17	0	0.00	2	28.95	28.90	-2	508	-0.39%
2023/01/16	0	0.00	1	28.90	28.85	-1	511	-0.20%
2023/01/13	3	29.05	0	0.00	29.05	3	516	0.58%
2023/01/06	3	30.45	0	0.00	30.40	3	521	0.57%
2022/12/28	0	0.00	2	29.93	29.85	-2	526	-0.38%
2022/12/26	7	30.94	0	0.00	30.75	7	519	1.35%
2022/12/23	0	0.00	2	30.00	30.15	-2	507	-0.39%
2022/12/22	6	29.84	0	0.00	29.75	6	507	1.18%
2022/12/12	0	0.00	1	28.75	29.10	-1	512	-0.19%
2022/11/28	0	0.00	4	29.20	29.30	-4	519	-0.77%
2022/11/11	7	29.89	7	29.45	29.20	0	535	0.00%
2022/11/10	2	30.05	7	29.70	29.45	-5	546	-0.91%
2022/11/09	6	30.90	8	30.67	30.25	-2	544	-0.37%
2022/11/07	0	0.00	4	28.49	29.40	-4	502	-0.80%
2022/11/04	0	0.00	18	29.26	29.15	-18	486	-3.70%
2022/11/03	0	0.00	2	28.65	28.50	-2	451	-0.44%
2022/11/02	0	0.00	9	29.00	28.55	-9	452	-1.99%
2022/11/01	2	28.45	5	28.30	28.40	-3	448	-0.67%
2022/10/31	4	28.06	0	0.00	28.40	4	446	0.90%
2022/10/28	1	29.35	1	29.90	28.00	0	439	0.00%
2022/10/26	5	27.45	9	28.06	28.00	-4	382	-1.05%
2022/10/25	3	26.50	9	26.73	25.65	-6	333	-1.80%
2022/10/24	8	25.85	0	0.00	25.80	8	318	2.52%
2022/10/21	5	25.05	6	25.58	25.50	-1	321	-0.31%
2022/10/19	0	0.00	1	25.35	25.25	-1	318	-0.31%
2022/10/18	0	0.00	2	25.45	25.35	-2	317	-0.63%
2022/10/14	0	0.00	2	24.73	24.60	-2	320	-0.62%
2022/10/13	3	23.93	0	0.00	23.60	3	330	0.91%
2022/10/11	14	24.57	0	0.00	24.50	14	328	4.26%
2022/10/04	0	0.00	3	25.68	25.70	-3	358	-0.84%
2022/10/03	0	0.00	2	25.10	25.15	-2	359	-0.56%
2022/09/29	0	0.00	3	25.25	25.30	-3	370	-0.81%
2022/09/28	4	24.86	1	25.20	24.35	3	370	0.81%
2022/09/26	6	25.83	5	25.83	25.35	1	367	0.27%
2022/09/23	1	26.70	0	0.00	26.70	1	369	0.27%
2022/09/21	5	27.13	0	0.00	27.05	5	378	1.32%
2022/09/20	1	27.30	0	0.00	27.40	1	377	0.26%
2022/09/19	1	27.55	0	0.00	27.50	1	375	0.27%
2022/09/16	0	0.00	1	27.85	27.95	-1	378	-0.26%
2022/09/15	0	0.00	3	28.35	28.10	-3	381	-0.79%
2022/09/13	12	28.15	0.1	28.50	28.20	11.9	388	3.07%
2022/09/12	1	28.25	1	28.05	28.20	0	394	-0.01%
2022/09/08	1	27.30	0	0.00	27.75	1	398	0.26%
2022/09/07	1.1	27.32	0	0.00	27.25	1.1	399	0.28%
2022/09/06	5	27.83	0	0.00	27.60	5	399	1.25%
2022/09/05	4	28.30	0	0.00	28.10	4	399	1.00%
2022/09/01	1	29.00	0	0.00	28.85	1	399	0.25%
2022/08/30	0	0.00	10	28.67	29.00	-10	399	-2.50%
2022/08/25	3	29.40	10	29.40	29.25	-7	398	-1.76%
2022/08/22	0	0.00	14	29.60	29.50	-14	408	-3.43%
2022/08/19	0	0.00	1	30.10	30.05	-1	404	-0.25%
2022/08/17	8	30.18	7	29.93	29.65	1	398	0.25%
2022/08/16	3	29.33	2.1	29.65	29.60	0.9	382	0.24%
2022/08/12	0.1	28.90	0	0.00	28.85	0.1	371	0.03%
2022/08/10	2	28.85	0	0.00	28.85	2	372	0.54%
2022/08/09	0	0.00	2	29.00	28.95	-2	380	-0.53%
2022/08/04	0	0.00	1	27.95	28.00	-1	393	-0.25%
2022/08/03	3	28.40	0	0.00	28.00	3	393	0.76%
2022/08/01	0	0.00	19	28.78	28.60	-19	398	-4.77%
2022/07/29	0	0.00	1	28.65	28.50	-1	401	-0.25%
2022/07/28	1	28.00	11	28.26	28.45	-10	407	-2.45%
2022/07/26	1.1	27.72	3	27.70	27.70	-1.9	404	-0.47%
2022/07/25	1	28.20	0	0.00	28.25	1	404	0.25%
2022/07/22	5	28.36	0	0.00	28.10	5	408	1.23%
2022/07/21	1	28.15	1	28.40	28.40	0	417	0.00%
2022/07/18	4	29.48	0	0.00	29.80	4	429	0.93%
2022/07/15	12	29.05	0	0.00	29.20	12	431	2.78%
2022/07/14	7	28.04	1	27.45	28.95	6	432	1.39%
2022/07/12	2.2	28.79	0	0.00	28.30	2.2	419	0.51%
2022/07/01	6.2	29.67	1	29.55	29.25	5.2	441	1.17%
2022/06/30	0.2	31.00	1	30.95	30.80	-0.8	435	-0.18%
2022/06/29	0	0.00	1	31.15	31.90	-1	430	-0.23%
2022/06/28	1	31.40	0	0.00	31.35	1	435	0.23%
2022/06/27	1	31.65	0	0.00	31.65	1	438	0.23%
2022/06/22	0	0.00	1	30.70	30.30	-1	442	-0.23%
2022/06/21	0	0.00	4	31.15	31.50	-4	440	-0.91%
2022/06/20	0.2	31.30	5	31.20	30.65	-4.9	444	-1.09%
2022/06/17	5	31.96	0	0.00	32.05	5	443	1.13%
2022/06/16	0	0.00	2	33.45	32.55	-2	441	-0.45%
2022/06/15	1	33.15	0	33.00	33.10	1	440	0.22%
2022/06/14	1	33.05	2	33.18	33.10	-1	446	-0.22%
2022/06/13	1	33.45	2	33.60	33.45	-1	454	-0.22%
2022/06/10	2	34.25	0	0.00	34.25	2	472	0.42%
2022/06/08	10	34.45	1	34.45	34.30	9	483	1.86%
2022/06/07	2	34.45	1	34.35	34.45	1	490	0.20%
2022/06/02	1.1	34.86	0	0.00	34.80	1.1	529	0.21%
2022/06/01	1	34.80	2	35.00	35.10	-1	549	-0.18%
2022/05/31	6	34.40	5	34.45	34.45	1	546	0.18%
2022/05/30	0	0.00	1	34.30	34.20	-1	550	-0.18%
2022/05/26	0	0.00	2	33.90	33.60	-2	567	-0.35%
2022/05/24	1	33.60	0	0.00	33.50	1	647	0.15%
2022/05/20	1	34.10	0	0.00	33.90	1	657	0.15%
2022/05/18	5	34.25	0	0.00	33.95	5	672	0.74%
2022/05/17	4	34.28	0	0.00	34.20	4	680	0.59%
2022/05/12	0.1	32.15	0	0.00	32.05	0.1	676	0.01%
2022/05/10	0	0.00	0	33.55	33.40	0	683	0.00%
2022/05/09	0.2	33.45	0	0.00	33.15	0.2	689	0.02%
2022/05/06	1	33.80	0	0.00	34.20	1	701	0.14%
2022/05/05	5	34.44	6	34.27	34.40	-1	707	-0.14%
2022/05/04	10.1	33.63	0	0.00	33.55	10.1	709	1.42%
2022/04/27	1	33.25	1	33.25	33.15	0	776	0.00%
2022/04/26	0	34.25	4	33.85	34.20	-4	769	-0.52%
2022/04/25	5	32.85	0	33.00	32.85	5	773	0.64%
2022/04/22	0	0.00	4	34.15	34.05	-4	763	-0.52%
2022/04/21	1	34.30	0	0.00	34.30	1	779	0.13%
2022/04/20	1	34.05	1	34.00	34.00	0	794	0.00%
2022/04/19	10	33.95	0	0.00	33.90	10	833	1.20%
2022/04/18	1	33.00	6	33.15	33.60	-5	849	-0.59%
2022/04/14	0.1	34.50	0	0.00	34.30	0.1	882	0.01%
2022/04/12	0	34.20	0	0.00	33.95	0	903	0.00%
2022/04/11	3	34.48	0	0.00	34.15	3	919	0.33%
2022/04/08	1	35.20	0	0.00	35.55	1	930	0.11%
2022/04/07	4	35.56	0	0.00	35.20	4	950	0.42%
2022/04/06	1	36.05	0	0.00	36.10	1	950	0.11%
2022/03/31	1	36.60	0	0.00	36.60	1	1,012	0.10%
2022/03/30	1	36.95	0	0.00	37.10	1	1,015	0.10%
2022/03/29	1	36.70	0	0.00	36.80	1	1,028	0.10%
2022/03/28	0	37.10	0	0.00	36.95	0	1,031	0.00%
2022/03/25	1	37.05	0	0.00	37.20	1	1,038	0.10%
2022/03/24	1	37.25	0	0.00	37.35	1	1,070	0.09%
2022/03/23	0	37.90	0.5	37.20	37.20	-0.5	1,180	-0.05%
2022/03/21	0	37.90	0	0.00	36.90	0	1,247	0.00%
2022/03/16	11	35.53	1	35.65	35.40	10	1,291	0.77%
2022/03/15	0	0.00	3	35.90	35.55	-3	1,299	-0.23%
2022/03/11	3	36.43	1	36.20	36.40	2	1,326	0.15%
2022/03/10	4	36.84	0	0.00	36.70	4	1,338	0.30%
2022/03/09	1	35.85	5	36.00	36.00	-4	1,342	-0.30%
2022/03/08	2	35.80	4	36.15	35.90	-2	1,363	-0.15%
2022/03/07	7	36.97	0	0.00	37.00	7	1,393	0.50%
2022/03/03	10	38.74	0	0.00	38.75	10	1,444	0.69%
2022/02/25	1	38.65	0	0.00	38.60	1	1,472	0.07%
2022/02/24	5	39.50	2	40.10	39.15	3	1,444	0.21%
2022/02/23	1	39.55	1	39.00	39.45	0	1,430	0.00%
2022/02/21	11	39.95	1	40.00	39.85	10	1,487	0.67%
2022/02/17	1	39.40	1	39.40	39.40	0	1,677	0.00%
2022/02/15	3	38.75	0	0.00	38.65	3	1,739	0.17%
2022/02/11	1	39.40	1	39.10	39.15	0	1,807	0.00%
2022/02/10	11	39.27	0	0.00	39.35	11	1,878	0.59%
2022/02/07	5	38.90	0	0.00	38.90	5	2,351	0.21%
2022/01/26	3	38.05	2	38.18	38.10	1	2,472	0.04%
2022/01/25	3	38.18	1	38.86	38.05	2	2,595	0.08%
2022/01/24	5	38.91	1	39.10	39.05	4	2,656	0.15%
2022/01/21	3	40.05	3	40.42	40.05	0	2,665	0.00%
2022/01/20	2	40.83	5	41.11	41.00	-3	2,733	-0.11%
2022/01/19	5	41.29	3	41.15	41.15	2	2,764	0.07%
2022/01/18	3	41.85	0	0.00	41.35	3	2,770	0.11%
2022/01/14	2	40.40	0	0.00	40.75	2	2,767	0.07%
2022/01/13	0	0.00	3	41.30	41.45	-3	2,764	-0.11%
2022/01/12	2	42.35	2	41.35	41.05	0	2,768	0.00%
2022/01/11	1	40.95	1	40.90	41.05	0	2,765	0.00%
2022/01/10	1	40.85	11	41.05	41.00	-10	2,752	-0.36%
2022/01/07	8	40.61	1	40.55	40.30	7	2,749	0.25%
2022/01/05	1	41.65	0	0.00	41.45	1	2,729	0.04%
2022/01/04	14	42.15	6	42.15	42.10	8	2,722	0.29%
2022/01/03	5	42.25	4	42.83	42.75	1	2,715	0.04%
2021/12/30	1	42.30	1	42.25	42.25	0	2,707	0.00%
2021/12/29	14	42.13	4	42.31	42.25	10	2,703	0.37%
2021/12/28	10	42.10	7	42.21	42.25	3	2,719	0.11%
2021/12/27	10	42.10	14	42.13	42.00	-4	2,726	-0.15%
2021/12/24	2	41.90	5	41.40	41.10	-3	2,744	-0.11%
2021/12/23	7	41.39	1	41.35	41.30	6	2,764	0.22%
2021/12/22	2	40.70	0.1	40.85	40.65	1.9	2,777	0.07%
2021/12/21	2	40.35	0	0.00	40.40	2	2,792	0.07%
2021/12/20	6	39.94	4.1	40.18	40.50	1.9	2,865	0.07%
2021/12/17	23	41.15	0	0.00	40.75	23	2,897	0.79%
2021/12/16	6	42.64	29	42.29	43.25	-23	2,799	-0.82%
2021/12/15	3	41.90	1	42.00	42.00	2	2,766	0.07%
2021/12/14	5	41.39	2	41.75	41.70	3	2,767	0.11%
2021/12/13	1	42.00	4	42.38	42.30	-3	2,768	-0.11%
2021/12/10	0	0.00	3	41.88	41.95	-3	2,762	-0.11%
2021/12/09	7	42.09	5	42.20	41.80	2	2,767	0.07%
2021/12/07	1.5	42.33	6	42.20	42.20	-4.5	2,746	-0.17%
2021/12/06	0	0.00	4	42.26	42.35	-4	2,758	-0.15%
2021/12/03	0	0.00	6	42.09	41.85	-6	2,774	-0.22%
2021/12/02	9	41.88	4	42.19	41.50	5	2,789	0.18%
2021/12/01	6	42.24	0	0.00	42.35	6	2,800	0.21%
2021/11/30	6	41.07	11	41.70	41.75	-5	2,760	-0.18%
2021/11/29	6	39.47	5	40.35	40.35	1	2,757	0.04%
2021/11/26	8	40.38	2	41.50	40.30	6	2,782	0.22%
2021/11/25	1	41.30	0	0.00	41.30	1	2,779	0.04%
2021/11/24	5	41.05	1	41.20	41.75	4	2,783	0.14%
2021/11/23	0.3	41.40	15	41.86	40.85	-14.7	2,789	-0.53%
2021/11/22	2	41.50	1	41.40	41.50	1	2,798	0.04%
2021/11/19	0	0.00	7	41.00	41.05	-7	2,826	-0.25%
2021/11/18	19	41.70	10	41.80	41.35	9	2,846	0.32%
2021/11/17	0.2	42.45	11	42.23	42.25	-10.8	2,826	-0.38%
2021/11/16	48	43.00	21	42.79	42.90	27	2,803	0.96%
2021/11/15	1	41.15	2	41.18	41.75	-1	2,670	-0.04%
2021/11/12	0	0.00	1	40.85	40.65	-1	2,662	-0.04%
2021/11/11	14	40.43	1	40.35	40.35	13	2,664	0.49%
2021/11/10	4	40.71	0	0.00	40.75	4	2,672	0.15%
2021/11/09	20	40.26	1	40.15	40.35	19	2,684	0.71%
2021/11/08	19	41.01	6	41.17	40.85	13	2,645	0.49%
2021/11/05	9	44.74	21	44.52	44.50	-12	2,557	-0.47%
2021/11/04	13.2	45.41	23	46.06	46.20	-9.8	2,423	-0.40%
2021/11/03	2	44.18	8	44.83	44.15	-6	2,327	-0.26%
2021/11/02	7	44.17	29	43.49	43.50	-22	2,261	-0.97%
2021/11/01	0	0.00	13	42.83	43.15	-13	2,186	-0.59%
2021/10/29	6	41.38	3	41.50	41.55	3	2,180	0.14%
2021/10/28	5	41.34	2	41.75	41.50	3	2,180	0.14%
2021/10/27	0	0.00	11	40.49	41.00	-11	2,142	-0.51%
2021/10/26	0	0.00	2	39.25	39.15	-2	2,220	-0.09%
2021/10/25	2	39.08	0.1	39.10	39.05	1.9	2,293	0.08%
2021/10/22	5	38.74	0	0.00	38.85	5	2,428	0.21%
2021/10/21	6	39.60	5	39.10	39.00	1	2,565	0.04%
2021/10/20	0	0.00	7	39.24	39.35	-7	2,828	-0.25%
2021/10/19	8	38.87	7	39.01	39.10	1	3,096	0.03%
2021/10/14	5	36.80	0	0.00	36.60	5	3,700	0.14%
2021/10/13	3	36.90	0	0.00	36.85	3	3,789	0.08%
2021/10/12	0	0.00	1	38.00	37.90	-1	3,826	-0.03%
2021/10/08	1	38.00	0	0.00	38.00	1	3,903	0.03%
2021/10/04	10	36.58	27	37.09	36.50	-17	4,840	-0.35%
2021/10/01	22	38.22	1	37.50	37.50	21	4,887	0.43%
2021/09/30	1	40.00	0	0.00	39.90	1	4,885	0.02%
2021/09/29	5	40.44	0	0.00	40.45	5	4,998	0.10%
2021/09/28	2	41.60	0	0.00	41.60	2	5,083	0.04%
2021/09/27	4	41.78	1	42.60	41.80	3	5,109	0.06%
2021/09/24	11	42.55	17	42.66	43.05	-6	5,254	-0.11%
2021/09/22	7	40.18	0	0.00	40.10	7	5,241	0.13%
2021/09/09	0.1	41.80	3	42.00	41.95	-3	5,875	-0.05%
2021/09/08	2	41.60	2	40.60	40.40	0	5,972	0.00%
2021/09/07	0	0.00	3	41.05	41.30	-3	5,972	-0.05%
2021/09/06	1	43.00	4	42.28	41.90	-3	6,029	-0.05%
2021/09/02	6	42.92	0	0.00	41.70	6	6,053	0.10%
2021/09/01	4	42.09	5	41.92	42.45	-1	6,129	-0.02%
2021/08/31	1	40.80	0	0.00	41.20	1	6,125	0.02%
2021/08/30	1	40.70	0	0.00	40.75	1	6,137	0.02%
2021/08/27	8.2	40.54	0	0.00	40.25	8.2	6,143	0.13%
2021/08/26	6	40.46	2	40.25	40.80	4	6,170	0.06%
2021/08/25	4	39.89	7	40.17	40.30	-3	6,308	-0.05%
2021/08/24	0	0.00	1	38.50	38.60	-1	6,336	-0.02%
2021/08/23	11	38.92	1	39.15	38.90	10	6,325	0.16%
2021/08/20	5	38.10	5	37.71	38.05	0	6,380	0.00%
2021/08/19	4	38.36	0	0.00	38.00	4	6,386	0.06%
2021/08/18	2	38.55	0	0.00	39.55	2	6,402	0.03%
2021/08/17	0	0.00	4	37.80	37.70	-4	6,455	-0.06%
2021/08/16	1	39.35	1	39.60	39.40	0	6,455	0.00%
2021/08/13	15	41.13	2	41.38	40.30	13	6,432	0.20%
2021/08/12	4	43.14	0	0.00	42.80	4	6,399	0.06%
2021/08/11	11	42.82	5	43.51	42.85	6	6,389	0.09%
2021/08/10	18	42.90	2	43.00	42.75	16	6,381	0.25%
2021/08/09	5	43.80	13	43.79	43.45	-8	6,452	-0.12%
2021/08/06	5	44.18	3.3	44.20	44.50	1.7	6,532	0.03%
2021/08/05	28.2	44.79	1	44.60	44.85	27.2	6,522	0.42%
2021/08/04	8	45.71	5	45.50	45.45	3	6,538	0.05%
2021/08/03	4	45.54	0	0.00	45.60	4	6,530	0.06%
2021/08/02	4	45.85	6	45.68	45.60	-2	6,565	-0.03%
2021/07/30	9	47.09	4	47.23	46.50	5	6,547	0.08%
2021/07/29	2	46.10	0	0.00	47.00	2	6,456	0.03%
2021/07/28	4	45.45	1.2	43.62	45.60	2.8	6,410	0.04%
2021/07/27	9	47.73	9	47.82	46.45	0	6,348	0.00%
2021/07/26	13	48.72	5	48.16	48.80	8	6,272	0.13%
2021/07/23	11.3	46.77	14	47.74	47.80	-2.7	6,040	-0.05%
2021/07/22	19	47.29	5	47.33	45.80	14	5,822	0.24%
2021/07/21	12	46.05	8	46.23	46.00	4	5,609	0.07%
2021/07/20	3	44.40	5	44.98	45.50	-2	5,552	-0.04%
2021/07/19	2.2	43.89	4	44.29	45.05	-1.8	5,754	-0.03%
2021/07/16	2.3	43.58	3	43.95	43.60	-0.7	5,811	-0.01%
2021/07/15	6	42.90	2	43.15	44.15	4	5,825	0.07%
2021/07/14	12	43.58	7	43.22	42.60	5	5,840	0.09%
2021/07/13	8	45.06	7	45.72	44.90	1	5,689	0.02%
2021/07/12	13	43.34	7	43.27	43.30	6	5,349	0.11%
2021/07/09	20	42.00	3	43.20	43.15	17	5,193	0.33%
2021/07/08	5	42.15	2	41.73	41.65	3	5,136	0.06%
2021/07/06	3	42.07	8	42.21	41.75	-5	5,515	-0.09%
2021/07/05	4	41.98	3.9	41.73	42.25	0.1	5,639	0.00%
2021/07/02	2	41.00	3	40.50	41.00	-1	5,644	-0.02%
2021/07/01	16.1	41.42	13	41.03	40.20	3.1	5,924	0.05%
2021/06/30	2	40.10	3	40.12	39.90	-1	5,870	-0.02%
2021/06/29	0	0.00	1	40.05	39.90	-1	6,070	-0.02%
2021/06/28	0	0.00	2	40.10	40.15	-2	6,136	-0.03%
2021/06/25	8	40.86	11	41.64	40.35	-3	6,125	-0.05%
2021/06/24	7	41.89	5	41.58	41.65	2	5,904	0.03%
2021/06/23	9	40.46	4	39.55	40.45	5	5,781	0.09%
2021/06/22	2	38.83	2	38.70	38.95	0	5,746	0.00%
2021/06/21	4	39.13	6	39.07	39.00	-2	5,890	-0.03%
2021/06/18	8	41.03	2	40.48	40.50	6	5,892	0.10%
2021/06/17	3.4	40.91	6	40.71	41.10	-2.6	5,842	-0.04%
2021/06/16	2	39.40	0	0.00	39.00	2	5,791	0.03%
2021/06/11	4	39.40	3.3	39.11	39.00	0.8	5,892	0.01%
2021/06/10	0.2	40.00	1	40.00	39.70	-0.8	6,016	-0.01%
2021/06/09	3.1	39.56	1	39.50	40.10	2.1	6,009	0.03%
2021/06/07	1	39.00	5.7	37.96	39.00	-4.7	6,098	-0.08%
2021/06/04	1	38.55	5	38.35	38.40	-4	6,118	-0.07%
2021/06/03	1	38.50	2.3	39.17	39.00	-1.3	6,158	-0.02%
2021/06/02	8	39.09	2	40.40	38.20	6	6,195	0.10%
2021/06/01	0	0.00	4	41.20	41.50	-4	6,242	-0.06%
2021/05/31	1	39.60	3	39.67	39.45	-2	6,307	-0.03%
2021/05/28	11	39.50	0	0.00	39.65	11	6,600	0.17%
2021/05/27	0	0.00	0.5	40.30	40.20	-0.5	7,151	-0.01%
2021/05/26	3	40.05	1	40.10	40.10	2	7,198	0.03%
2021/05/25	7	39.83	4	40.24	39.50	3	7,230	0.04%
2021/05/24	1	37.60	3	38.53	38.75	-2	7,165	-0.03%
2021/05/21	0	0.00	3	36.97	37.55	-3	7,165	-0.04%
2021/05/20	3	36.43	2	37.40	36.05	1	7,173	0.01%
2021/05/19	1	37.00	0	0.00	36.95	1	7,199	0.01%
2021/05/18	2	36.18	2	36.40	36.75	0	7,188	0.00%
2021/05/17	2	35.80	5	35.47	34.70	-3	7,159	-0.04%
2021/05/14	4	36.68	4	36.98	37.65	0	7,051	0.00%
2021/05/13	5	33.77	11	32.84	34.25	-6	6,897	-0.09%
2021/05/12	3	34.85	3	36.52	34.40	0	6,851	0.00%
2021/05/10	2	39.00	6	38.35	38.80	-4	6,744	-0.06%
2021/05/06	1	39.20	1	38.80	38.45	0	6,687	0.00%
2021/05/05	1	39.00	5	39.10	38.30	-4	6,679	-0.06%
2021/05/04	5	37.37	23	37.97	38.05	-18	6,698	-0.27%
2021/05/03	2	40.00	18	39.62	39.50	-16	6,644	-0.24%
2021/04/29	1	41.20	1	41.35	41.15	0	6,675	0.00%
2021/04/28	7	41.60	0	0.00	41.75	7	6,681	0.10%
2021/04/27	3	41.90	2	41.40	41.60	1	6,649	0.02%
2021/04/26	21	41.69	3	42.00	41.30	18	6,611	0.27%
2021/04/23	31	43.53	167	44.71	41.95	-136	6,460	-2.10%	大賣/鉅額交易
2021/04/22	4	43.96	0	0.00	41.80	4	6,258	0.06%
2021/04/21	62	43.57	10	43.20	43.00	52	6,157	0.84%
2021/04/20	68	43.69	4	44.00	44.00	64	6,132	1.04%
2021/04/19	0	0.00	2	43.20	42.35	-2	6,092	-0.03%
2021/04/16	1	42.90	7	42.80	42.30	-6	6,071	-0.10%
2021/04/15	6	41.98	0	0.00	42.70	6	6,066	0.10%
2021/04/14	4	42.95	8	41.82	41.60	-4	6,045	-0.07%
2021/04/13	20	42.93	4	43.03	42.10	16	6,002	0.27%
2021/04/12	39	45.11	27	45.72	43.40	12	5,941	0.20%
2021/04/09	11	42.50	26	44.18	44.20	-15	5,925	-0.25%
2021/04/08	7	40.58	2	40.50	40.20	5	5,682	0.09%
2021/04/07	36	40.93	28	40.88	40.00	8	5,587	0.14%
2021/04/06	6	36.23	3	36.78	38.55	3	5,310	0.06%
2021/04/01	18	35.23	25	35.49	35.05	-7	5,160	-0.14%
2021/03/31	14	33.83	11	33.72	34.00	3	4,949	0.06%
2021/03/30	0	0.00	4	32.80	32.85	-4	4,859	-0.08%
2021/03/26	8	32.80	7	32.59	32.50	1	4,844	0.02%
2021/03/25	5	32.84	3	32.70	32.50	2	4,840	0.04%
2021/03/24	28	33.96	21	33.93	33.45	7	4,898	0.14%
2021/03/23	4	33.21	0	0.00	33.05	4	4,769	0.08%
2021/03/22	2	33.03	5	33.14	33.15	-3	4,728	-0.06%
2021/03/19	7	32.90	2	33.00	32.95	5	4,703	0.11%
2021/03/18	11	32.53	5	32.75	32.55	6	4,646	0.13%
2021/03/17	5	32.79	3	32.50	32.50	2	4,626	0.04%
2021/03/16	0	0.00	3	33.33	33.80	-3	4,536	-0.07%
2021/03/15	3	32.00	0	0.00	31.75	3	4,670	0.06%
2021/03/12	8	32.44	19	31.63	31.70	-11	4,721	-0.23%
2021/03/11	0	0.00	3	32.92	32.00	-3	4,613	-0.07%
2021/03/10	6	32.30	6	31.90	32.20	0	4,560	0.00%
2021/03/09	5	31.60	6	32.18	32.30	-1	4,593	-0.02%
2021/03/08	4	31.88	2	32.03	31.40	2	4,579	0.04%
2021/03/05	41	32.91	30	33.10	31.80	11	4,544	0.24%
2021/03/04	11	32.58	25	32.42	32.30	-14	4,378	-0.32%
2021/03/03	3	32.28	4	31.94	32.35	-1	4,301	-0.02%
2021/03/02	39	32.04	28	32.33	32.20	11	4,079	0.27%
2021/02/25	0	0.00	1	29.30	29.15	-1	3,942	-0.03%
2021/02/24	3	28.70	0	0.00	28.40	3	3,902	0.08%
2021/02/23	0	0.00	3	28.77	28.75	-3	3,907	-0.08%
2021/02/22	1	28.40	0	0.00	28.40	1	3,944	0.03%
2021/02/19	0	0.00	4	28.00	28.55	-4	3,973	-0.10%
2021/02/05	0	0.00	10	26.55	26.20	-10	4,271	-0.23%
2021/02/02	0	0.00	1	26.55	26.50	-1	5,035	-0.02%
2021/02/01	2	26.15	2	26.55	26.05	0	5,035	0.00%
2021/01/29	3	26.97	6	26.85	26.65	-3	5,013	-0.06%
2021/01/26	2	27.98	3	27.97	27.70	-1	4,961	-0.02%
2021/01/25	1	27.50	0	0.00	27.55	1	4,911	0.02%
2021/01/22	3	27.72	0	0.00	27.50	3	4,901	0.06%
2021/01/21	0	0.00	1	27.32	28.80	-1	4,811	-0.02%
2021/01/20	0	0.00	1	27.60	27.30	-1	4,763	-0.02%
2021/01/18	5	27.74	2	27.60	28.40	3	4,703	0.06%
2021/01/15	14	29.79	1	29.90	28.85	13	4,660	0.28%
2021/01/14	4	28.70	3	29.20	29.10	1	4,542	0.02%
2021/01/12	4	28.63	0	0.00	28.35	4	4,457	0.09%
2021/01/11	0	0.00	6	28.51	29.20	-6	4,415	-0.14%
2021/01/08	2	27.80	3	27.75	27.75	-1	4,369	-0.02%
2021/01/07	0	0.00	1	29.00	28.75	-1	4,307	-0.02%
2021/01/06	0	0.00	5	28.71	28.70	-5	4,289	-0.12%
2021/01/05	0	0.00	1	28.80	28.90	-1	4,220	-0.02%
2021/01/04	46	29.42	13	29.60	29.30	33	4,161	0.79%
2020/12/31	1	27.70	0	0.00	27.65	1	3,793	0.03%
2020/12/28	0	0.00	1	27.50	27.40	-1	3,734	-0.03%
2020/12/25	1	27.30	1	27.10	27.25	0	3,713	0.00%
2020/12/24	0	0.00	5	27.10	27.05	-5	3,707	-0.13%
2020/12/22	2	27.00	0	0.00	26.55	2	3,693	0.05%
2020/12/21	0	0.00	1	26.95	26.90	-1	3,686	-0.03%
2020/12/18	6	27.91	1	27.20	27.20	5	3,667	0.14%
2020/12/17	1	27.70	3	27.38	27.90	-2	3,560	-0.06%
2020/12/16	3	27.08	1	27.20	26.90	2	3,503	0.06%
2020/12/14	1	27.10	0	0.00	27.20	1	3,433	0.03%
2020/12/11	1	27.30	3	26.70	27.15	-2	3,416	-0.06%
2020/12/10	1	27.65	0	0.00	27.25	1	3,366	0.03%
2020/12/09	10	28.60	1	28.75	28.45	9	3,307	0.27%
2020/12/08	3	27.55	1	27.50	27.90	2	3,033	0.07%
2020/12/07	1	26.80	2	26.70	26.70	-1	2,944	-0.03%
2020/12/04	0	0.00	6	26.70	26.75	-6	2,903	-0.21%
2020/12/02	0	0.00	29	26.59	26.85	-29	2,806	-1.03%
2020/12/01	0	0.00	1	26.45	26.50	-1	2,768	-0.04%
2020/11/30	1	26.60	7	26.73	26.70	-6	2,729	-0.22%
2020/11/27	1	26.75	10	26.80	26.75	-9	2,678	-0.34%
2020/11/26	6	26.87	1	26.55	26.60	5	2,625	0.19%
2020/11/25	52	27.97	19	27.91	27.10	33	2,530	1.30%
2020/11/24	1	26.20	3	26.10	26.05	-2	2,057	-0.10%
2020/11/20	1	25.80	3	25.87	25.90	-2	1,946	-0.10%
2020/11/19	1	25.60	14	26.01	25.70	-13	1,923	-0.68%
2020/11/18	20	25.50	11	25.57	25.55	9	1,863	0.48%
2020/11/17	6	25.99	20	25.93	25.95	-14	1,811	-0.77%
2020/11/16	10	26.25	13	26.12	26.65	-3	1,745	-0.17%
2020/11/13	13	25.95	9	25.76	26.45	4	1,633	0.24%
2020/11/12	57	26.16	34.1	26.61	26.05	22.9	1,480	1.55%
2020/11/11	8.1	23.98	52	24.47	24.55	-43.9	1,023	-4.29%
2020/11/09	0	0.00	4	21.91	22.10	-4	762	-0.52%
2020/11/05	2	21.40	0	0.00	21.40	2	767	0.26%
2020/11/04	2	21.60	0	0.00	21.55	2	791	0.25%
2020/10/22	1	22.60	0	0.00	22.60	1	780	0.13%
2020/10/16	1	22.75	5	22.78	22.75	-4	881	-0.45%
2020/10/15	2	22.65	0	0.00	22.75	2	887	0.23%
2020/10/13	2	22.40	0	0.00	22.35	2	951	0.21%
2020/10/12	0	0.00	12	22.64	22.65	-12	1,022	-1.17%
2020/10/08	1	22.70	3	22.55	22.75	-2	1,045	-0.19%
2020/10/07	2	22.60	0	0.00	22.65	2	1,072	0.19%
2020/10/06	4	22.50	3	22.65	22.75	1	1,101	0.09%
2020/10/05	1	22.40	1	22.45	22.40	0	1,139	0.00%
2020/09/30	1	21.45	0	0.00	21.75	1	1,166	0.09%
2020/09/29	2	21.75	2	21.85	21.50	0	1,209	0.00%
2020/09/28	0	0.00	6	21.53	21.65	-6	1,216	-0.49%
2020/09/25	4	20.55	0	0.00	20.45	4	1,227	0.33%
2020/09/24	1	21.30	0	0.00	20.95	1	1,224	0.08%
2020/09/23	12	21.74	0	0.00	21.60	12	1,233	0.97%
2020/09/16	0	0.00	2	22.65	22.80	-2	1,322	-0.15%
2020/09/14	0	0.00	2	22.65	22.65	-2	1,343	-0.15%
2020/09/11	3	22.57	0	0.00	22.40	3	1,366	0.22%
2020/09/10	2	23.25	0	0.00	22.90	2	1,380	0.14%
2020/09/09	7	23.15	0	0.00	23.20	7	1,389	0.50%
2020/09/08	0	0.00	2	23.43	23.60	-2	1,448	-0.14%
2020/09/07	1	23.60	0	0.00	23.35	1	1,463	0.07%
2020/09/03	0	0.00	2	23.20	23.20	-2	1,489	-0.13%
2020/08/27	0.2	22.70	1	22.80	22.70	-0.8	1,569	-0.05%
2020/08/26	3	22.67	0	0.00	22.65	3	1,561	0.19%
2020/08/25	0	0.00	2	22.50	22.50	-2	1,561	-0.13%
2020/08/24	1	21.85	1	21.90	21.85	0	1,548	0.00%
2020/08/20	2	22.00	0	0.00	21.95	2	1,540	0.13%
2020/08/19	3	23.70	2	23.85	23.60	1	1,512	0.07%
2020/08/17	0	0.00	2	23.90	23.85	-2	1,520	-0.13%
2020/08/14	2	23.85	2	23.65	23.65	0	1,501	0.00%
2020/08/10	0	0.00	2	23.15	23.00	-2	1,496	-0.13%
2020/08/05	0	0.00	1	22.35	22.40	-1	1,634	-0.06%
2020/08/03	0	0.00	1	22.20	21.70	-1	1,736	-0.06%
2020/07/30	1	21.90	0	0.00	22.00	1	1,799	0.06%
2020/07/24	6	23.89	12	24.30	23.85	-6	1,820	-0.33%
2020/07/22	2	24.08	0	0.00	23.95	2	1,785	0.11%
2020/07/17	3	23.85	4	24.81	23.85	-1	1,764	-0.06%
2020/07/16	0	0.00	12	24.58	25.00	-12	1,703	-0.70%
2020/07/14	5	23.73	1	23.70	23.65	4	1,604	0.25%
2020/07/13	6	23.53	5	23.40	23.50	1	1,579	0.06%
2020/07/10	20	23.50	2	24.10	23.50	18	1,553	1.16%
2020/07/09	4	23.73	3	23.85	23.90	1	1,503	0.07%
2020/07/08	0	0.00	9	23.25	23.50	-9	1,464	-0.61%
2020/07/07	0	0.00	11	23.00	22.80	-11	1,424	-0.77%
2020/07/06	0	0.00	5	22.68	22.80	-5	1,417	-0.35%
2020/07/03	1	22.20	0	0.00	22.30	1	1,413	0.07%
2020/07/02	0	0.00	2	21.95	22.10	-2	1,409	-0.14%
2020/06/30	0	0.00	8	22.70	22.60	-8	1,368	-0.58%
2020/06/29	2	22.10	0	0.00	22.05	2	1,337	0.15%
2020/06/24	3	22.05	18	21.98	22.10	-15	1,319	-1.14%
2020/06/23	3	21.65	0	0.00	21.55	3	1,292	0.23%
2020/06/19	0	0.00	2	21.80	21.70	-2	1,289	-0.16%
2020/06/18	1	22.00	5	22.00	21.80	-4	1,282	-0.31%
2020/06/17	3	21.80	0	0.00	21.65	3	1,262	0.24%
2020/06/16	3	21.40	2	21.55	21.60	1	1,252	0.08%
2020/06/15	6	21.75	23	21.82	21.30	-17	1,274	-1.33%
2020/06/12	4	20.70	0	0.00	20.80	4	1,232	0.32%
2020/06/09	0	0.00	7	21.64	21.35	-7	1,207	-0.58%
2020/06/03	0	0.00	2	20.60	20.55	-2	1,206	-0.17%
2020/05/29	0	0.00	1	20.15	20.10	-1	1,245	-0.08%
2020/05/25	0	20.05	0	0.00	20.15	0	1,297	0.00%
2020/05/22	2	20.05	0	0.00	19.95	2	1,303	0.15%
2020/05/19	0	0.00	2	20.40	20.55	-2	1,365	-0.15%
2020/05/18	1	19.95	0	0.00	19.90	1	1,366	0.07%
2020/05/15	0	0.00	3	20.90	20.15	-3	1,380	-0.22%
2020/05/12	18	20.80	0	0.00	20.90	18	1,246	1.44%
2020/05/11	3	20.10	0	0.00	21.00	3	1,222	0.25%
2020/05/07	1	20.05	0	0.00	20.10	1	1,132	0.09%
2020/05/06	20	19.70	0	0.00	19.85	20	1,123	1.78%
2020/04/29	1	19.25	0	0.00	19.35	1	1,267	0.08%
2020/04/17	10	19.00	0.1	19.00	18.90	9.9	1,351	0.73%
2020/04/16	0	0.00	3.6	18.90	18.90	-3.6	1,353	-0.27%
2020/04/15	0	0.00	1	18.80	18.90	-1	1,351	-0.07%
2020/03/25	1	16.90	0	0.00	16.80	1	1,401	0.07%
2020/03/24	0	0.00	2	16.70	16.45	-2	1,401	-0.14%
2020/03/23	0	0.00	1	15.95	15.85	-1	1,418	-0.07%
2020/03/20	20	15.75	3	15.95	16.00	17	1,452	1.17%
2020/03/19	2	14.55	0	0.00	14.60	2	1,442	0.14%
2020/03/18	2	16.45	2	16.25	16.10	0	1,411	0.00%
2020/03/16	1	17.00	0	0.00	17.00	1	1,401	0.07%
2020/03/13	0	0.00	3	17.15	17.60	-3	1,387	-0.22%
2020/03/12	1	18.50	15	18.80	18.45	-14	1,368	-1.02%
2020/03/10	6	18.80	1	19.25	19.80	5	1,519	0.33%
2020/03/09	1	19.85	0	0.00	19.65	1	1,506	0.07%
2020/03/06	2	20.10	0	0.00	20.15	2	1,508	0.13%
2020/02/27	9	20.15	0	0.00	20.00	9	1,541	0.58%
2020/02/26	3	20.37	0	0.00	20.45	3	1,532	0.20%
2020/02/25	2	20.60	0	0.00	20.55	2	1,533	0.13%
2020/02/24	1	20.80	0	0.00	20.80	1	1,535	0.07%
2020/02/21	11	21.29	10	21.14	20.95	1	1,539	0.06%
2020/02/18	0	0.00	10	20.25	20.60	-10	1,490	-0.67%
2020/02/14	5	20.70	0	0.00	20.65	5	1,562	0.32%
2020/02/13	5	20.85	1	20.80	20.50	4	1,721	0.23%
2020/02/10	1	20.05	0	0.00	20.15	1	1,832	0.05%
2020/02/07	1	20.70	0	0.00	20.55	1	1,837	0.05%
2020/02/06	1	20.70	1.3	21.42	21.30	-0.3	1,816	-0.01%
2020/02/05	5	20.40	4	20.46	21.15	1	1,739	0.06%
2020/02/04	2	20.70	0	0.00	21.30	2	1,689	0.12%
2020/01/30	12	21.69	0	0.00	21.35	12	1,783	0.67%
2020/01/20	15	23.78	7	23.70	23.70	8	1,796	0.45%
2020/01/17	0	0.00	3	23.50	23.40	-3	1,880	-0.16%
2020/01/16	0	0.00	5	23.30	23.25	-5	1,946	-0.26%
2020/01/15	0	0.00	10	23.45	23.20	-10	2,019	-0.50%
2020/01/14	0	0.00	10	23.50	23.30	-10	2,008	-0.50%
2020/01/03	0	0.00	1	22.95	22.80	-1	1,909	-0.05%
2019/12/31	1	22.50	0	0.00	22.55	1	1,859	0.05%
2019/12/27	10	22.60	0	0.00	22.50	10	1,852	0.54%
2019/12/26	3	22.55	0	0.00	22.45	3	1,846	0.16%
2019/12/25	1	22.50	0	0.00	22.55	1	1,842	0.05%
2019/12/24	0	0.00	10	22.60	22.50	-10	1,841	-0.54%
2019/12/23	5	22.80	0	0.00	22.75	5	1,831	0.27%
2019/12/20	2	22.98	0	0.00	22.90	2	1,827	0.11%
2019/12/19	6	22.99	0	0.00	22.95	6	1,825	0.33%
2019/12/18	10	23.50	0	0.00	23.20	10	1,820	0.55%
2019/12/17	0	0.00	38	23.61	23.70	-38	1,799	-2.11%
2019/12/11	15	22.83	0	0.00	22.80	15	1,728	0.87%
2019/12/10	2	22.90	14	22.88	22.75	-12	1,724	-0.70%
2019/12/09	5	22.87	0	0.00	22.85	5	1,719	0.29%
2019/12/06	1	22.95	65	23.03	22.95	-64	1,710	-3.74%
2019/12/05	2	24.10	2	24.28	23.50	0	1,683	0.00%
2019/12/03	0	0.00	11.7	22.99	23.20	-11.7	1,522	-0.77%
2019/11/28	16	23.38	2	23.33	23.00	14	1,488	0.94%
2019/11/27	0	0.00	10	22.83	23.10	-10	1,441	-0.69%
2019/11/26	20	22.70	0	0.00	22.60	20	1,456	1.37%
2019/11/25	5	22.10	0	0.00	22.00	5	1,443	0.35%
2019/11/20	1	22.40	2	22.45	22.40	-1	1,472	-0.07%
2019/11/19	0	0.00	1	22.50	22.55	-1	1,463	-0.07%
2019/11/18	3	23.00	1	23.05	23.00	2	1,449	0.14%
2019/11/15	50	23.30	0	0.00	23.35	50	1,422	3.51%
2019/11/14	10	23.05	0	0.00	23.20	10	1,399	0.71%
2019/11/13	1	23.15	0	0.00	23.50	1	1,354	0.07%
2019/11/12	1	23.45	4	23.99	23.15	-3	1,293	-0.23%
2019/11/08	15	22.80	4	22.61	22.70	11	1,080	1.02%
2019/11/06	3	22.20	0	0.00	22.20	3	986	0.30%
2019/11/05	0	0.00	17	22.05	22.00	-17	964	-1.76%
2019/10/31	15	22.68	1	22.30	22.45	14	907	1.54%
2019/10/30	0	0.00	5	22.64	22.90	-5	804	-0.62%
2019/10/29	5	21.80	0	0.00	22.15	5	752	0.66%
2019/10/28	1	22.00	0	0.00	22.55	1	719	0.14%
2019/10/25	12	22.45	0	0.00	22.00	12	669	1.79%
2019/10/24	0	0.00	13	21.92	22.35	-13	564	-2.30%
2019/10/23	0	0.00	9	20.87	21.00	-9	472	-1.91%
2019/09/23	0	0.00	1	20.35	20.25	-1	402	-0.25%
2019/09/11	0.2	20.10	0	0.00	20.15	0.2	365	0.05%
2019/08/30	0	0.00	1	20.45	20.35	-1	304	-0.33%
2019/08/29	3	20.50	0	0.00	20.50	3	293	1.02%
2019/08/15	5	18.80	0	0.00	18.85	5	161	3.09%
2019/08/12	5	18.90	0	0.00	19.10	5	163	3.05%
2019/08/06	0	0.00	10	18.65	18.80	-10	169	-5.92%
2019/07/15	0	0.00	1	20.20	20.20	-1	209	-0.48%
2019/06/20	1	19.40	0	0.00	19.45	1	313	0.32%
2019/06/11	0	0.00	24	19.20	19.15	-24	339	-7.08%
2019/06/10	1	19.15	0	0.00	19.05	1	341	0.29%
2019/06/03	3	18.95	0	0.00	19.00	3	350	0.86%
2019/05/31	10	19.10	0	0.00	19.20	10	352	2.84%
2019/05/28	10	19.20	0	0.00	19.15	10	368	2.71%
2019/05/14	14	18.55	0	0.00	18.85	14	420	3.33%
2019/05/13	1	18.90	0	0.00	18.95	1	417	0.24%
2019/05/09	0.9	19.70	0	0.00	19.60	0.9	407	0.22%
2019/04/26	2	20.15	0	0.00	20.00	2	353	0.57%
2019/04/23	0	0.00	9	20.45	20.45	-9	346	-2.60%
2019/04/19	1	20.70	1	20.65	20.70	0	341	0.00%
2019/04/16	6	20.40	7	20.54	20.55	-1	325	-0.31%
2019/04/15	0	0.00	1	20.50	20.50	-1	320	-0.31%
2019/04/09	11	21.98	0	0.00	21.30	11	298	3.68%
2019/03/26	2	20.30	0	0.00	20.25	2	242	0.83%
2019/03/13	0	0.00	1	20.30	20.40	-1	255	-0.39%
2019/03/05	0	0.00	2	20.65	20.45	-2	250	-0.80%
2019/02/20	0	0.00	2	19.65	19.70	-2	219	-0.91%
2019/02/14	0	0.00	2.5	19.17	19.15	-2.5	204	-1.22%
2019/01/16	0.2	18.30	0	0.00	18.40	0.2	227	0.09%
2019/01/03	0.3	17.70	0	0.00	17.70	0.3	286	0.10%
2018/12/25	0	0.00	1	17.80	17.80	-1	305	-0.33%
2018/12/24	0	0.00	2	18.05	18.05	-2	345	-0.58%
2018/12/20	10	18.00	0	0.00	18.15	10	364	2.75%
2018/12/19	3	18.25	1	18.35	18.25	2	365	0.55%
2018/12/17	0	0.00	1	18.60	18.60	-1	366	-0.27%
2018/12/14	1	18.55	0	0.00	18.65	1	368	0.27%
2018/12/12	4	19.13	0	0.00	19.05	4	376	1.06%
2018/11/30	0	0.00	1	18.40	18.75	-1	362	-0.28%
2018/11/29	1	18.30	0	0.00	18.35	1	361	0.28%
2018/11/07	10	17.80	0	0.00	18.00	10	450	2.22%
2018/10/09	1	18.20	0	0.00	18.20	1	510	0.20%
2018/09/27	0	0.00	1	19.00	19.00	-1	554	-0.18%
2018/09/21	0	0.00	10	18.95	18.80	-10	548	-1.82%
2018/09/20	10	19.30	0	0.00	18.90	10	545	1.83%
2018/09/18	1	18.60	0	0.00	18.85	1	496	0.20%
2018/09/06	0	0.00	20	19.05	19.05	-20	492	-4.06%
2018/08/31	20	19.40	0	0.00	19.40	20	538	3.71%
2018/08/29	1	19.60	0	0.00	19.55	1	578	0.17%
2018/08/14	0	0.00	1	19.65	19.70	-1	654	-0.15%
2018/08/13	1	19.45	0	0.00	19.50	1	654	0.15%
2018/08/10	0	0.00	121	19.92	19.90	-121	647	-18.70%	大賣/鉅額交易
2018/08/07	0	0.00	1	20.40	20.35	-1	628	-0.16%
2018/08/06	3	20.32	0	0.00	20.35	3	647	0.46%
2018/07/26	1	21.00	0	0.00	21.05	1	591	0.17%
2018/07/10	4	20.80	0	0.00	20.60	4	576	0.69%
2018/07/04	20	20.46	0	0.00	20.55	20	503	3.97%
2018/06/28	10	20.55	0	0.00	20.70	10	517	1.93%
2018/06/15	2	21.45	0	0.00	21.40	2	516	0.39%
2018/06/07	10	22.40	2	21.95	22.50	8	481	1.66%
2018/06/05	30	21.65	0	0.00	21.60	30	488	6.14%
2018/06/01	60	21.03	0	0.00	21.30	60	452	13.27%
2018/05/16	0	0.00	10	20.70	20.75	-10	506	-1.98%
2018/05/15	0	0.00	2	20.80	20.70	-2	532	-0.38%
2018/04/24	3	19.95	0	0.00	20.10	3	551	0.54%
2018/04/23	0	0.00	2	20.20	20.20	-2	544	-0.37%
2018/04/18	2	20.45	0	0.00	20.65	2	549	0.36%
2018/04/11	2	20.55	0	0.00	20.25	2	553	0.36%
2018/03/31	0	20.50	0	0.00	20.45	0	549	0.00%
2018/03/16	0	0.00	1	21.15	21.15	-1	663	-0.15%
2018/03/12	2	21.35	0	0.00	21.15	2	676	0.30%
2018/03/08	0	0.00	3	20.55	20.45	-3	634	-0.47%
2018/02/26	0	0.00	2	20.20	20.20	-2	638	-0.31%
2018/02/21	3	19.10	0	0.00	19.15	3	637	0.47%
2018/02/09	1	18.90	0	0.00	18.85	1	631	0.16%
2018/02/06	5	19.74	0	0.00	19.30	5	608	0.82%
2018/02/05	2	20.55	0	0.00	20.50	2	598	0.33%
2018/02/01	5	20.75	0	0.00	20.75	5	620	0.81%
2018/01/11	5	20.80	0	0.00	20.90	5	908	0.55%
2018/01/09	0	0.00	0.1	21.30	21.10	-0.1	914	-0.01%