安國 (8054)-中國信託-新竹券商分點個股進出

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

安國

(8054)

可現股當沖

股價
141.0
漲跌
▼3.5
漲幅
-2.42%
成交量
8,098張
產業
上櫃半導體類股
280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

安國 (8054)籌碼相關－中國信託-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

中國信託-新竹券商分點個股進出
中國信託-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
2024/12/11	147	145.38	113	146.91	144.50	34	3,238	1.05%	大買/大賣/
2024/12/10	183	141.57	188.2	143.23	144.00	-5.2	2,708	-0.19%	大買/大賣/
2024/12/09	8.1	134.81	0	0.00	136.00	8.1	2,150	0.38%
2024/12/05	0	0.00	1	123.50	121.50	-1	1,996	-0.05%
2024/12/04	0	0.00	1	125.50	124.50	-1	2,037	-0.05%
2024/12/03	4	121.63	1	122.00	122.00	3	2,078	0.14%
2024/12/02	1.1	120.07	1	121.00	121.00	0.1	2,114	0.00%
2024/11/29	10	117.00	0	0.00	118.00	10	2,124	0.47%
2024/11/28	0	0.00	32	113.38	115.50	-32	2,200	-1.45%
2024/11/27	0	0.00	1	117.00	116.50	-1	2,223	-0.04%
2024/11/25	2	123.00	0	0.00	122.00	2	2,276	0.09%
2024/11/18	1	120.00	6	117.58	116.50	-5	2,895	-0.17%
2024/11/15	1	122.00	5	122.50	121.00	-4	2,956	-0.14%
2024/11/14	2	126.00	0	126.50	125.00	2	3,143	0.06%
2024/11/13	6	129.67	2	127.26	128.00	4	3,295	0.12%
2024/11/12	0	0.00	0.1	126.50	126.00	-0.1	3,662	0.00%
2024/11/06	0	0.00	1	132.00	132.50	-1	4,692	-0.02%
2024/11/04	3	132.33	1	131.50	131.50	2	5,971	0.03%
2024/10/30	0.2	135.50	0	0.00	132.00	0.2	6,622	0.00%
2024/10/28	2	136.00	1	136.00	136.00	1	7,286	0.01%
2024/10/25	2	138.50	1	138.50	138.00	1	7,915	0.01%
2024/10/23	1	144.00	1	143.50	143.50	0	9,304	0.00%
2024/10/22	1	143.50	1	144.00	143.50	0	9,837	0.00%
2024/10/21	1	143.50	1	143.50	143.00	0	10,127	0.00%
2024/10/18	4	139.75	3	138.67	138.50	1	10,609	0.01%
2024/10/16	1	142.50	0.1	141.50	141.00	0.9	11,703	0.01%
2024/10/15	1	145.00	1	146.00	142.50	0	12,339	0.00%
2024/10/11	3	133.35	3	133.00	131.00	0	12,479	0.00%
2024/10/09	0.2	136.64	0	0.00	134.00	0.2	12,481	0.00%
2024/10/08	1.2	136.13	1	138.50	138.50	0.2	12,534	0.00%
2024/10/07	0	139.00	0	0.00	140.00	0	12,595	0.00%
2024/09/30	3	142.67	0	0.00	141.50	3	12,694	0.02%
2024/09/27	5.1	149.34	10	150.05	145.50	-4.9	12,712	-0.04%
2024/09/26	7	147.50	1	144.50	144.00	6	12,631	0.05%
2024/09/25	9	147.11	0.6	146.25	144.00	8.4	12,614	0.07%
2024/09/24	8	138.88	1	138.00	138.50	7	12,534	0.06%
2024/09/23	2	141.00	12	141.92	140.00	-10	12,547	-0.08%
2024/09/20	8	144.44	0	0.00	142.00	8	12,636	0.06%
2024/09/19	19	143.76	16	142.16	144.50	3	12,719	0.02%
2024/09/18	3	144.00	0	0.00	141.50	3	12,751	0.02%
2024/09/16	0	0.00	0.1	144.00	144.00	-0.1	12,803	0.00%
2024/09/13	17	149.00	40	139.15	149.00	-23	12,886	-0.18%
2024/09/10	0.1	139.00	10	133.25	135.00	-10	13,073	-0.08%
2024/09/09	0	0.00	1	140.00	143.00	-1	13,118	-0.01%
2024/09/06	13	145.23	1	145.00	146.00	12	13,242	0.09%
2024/09/05	4	145.38	2	140.75	141.00	2	13,333	0.02%
2024/09/04	4.1	146.61	0	0.00	145.50	4.1	13,363	0.03%
2024/09/03	4	154.88	4	156.63	153.00	0	13,383	0.00%
2024/09/02	3	160.17	2	159.25	158.00	1	13,479	0.01%
2024/08/30	10	162.70	9	164.44	159.00	1	13,556	0.01%
2024/08/29	2	161.00	4	159.50	159.50	-2	13,784	-0.01%
2024/08/28	2.1	162.93	0	0.00	160.50	2.1	13,823	0.02%
2024/08/27	2	160.50	1	161.50	161.00	1	14,027	0.01%
2024/08/26	6	162.25	1	162.00	160.50	5	14,770	0.03%
2024/08/23	8.3	160.91	2	160.50	164.50	6.3	15,123	0.04%
2024/08/22	19.3	164.15	6	162.92	162.00	13.3	15,308	0.09%
2024/08/21	20	165.07	4	161.75	162.00	16	15,240	0.11%
2024/08/20	20	176.25	23.1	175.09	176.50	-3.1	14,996	-0.02%
2024/08/19	15	174.90	7	174.57	173.00	8	14,930	0.05%
2024/08/16	10	175.85	4	174.75	175.50	6	14,930	0.04%
2024/08/15	3	170.67	2	172.25	174.00	1	14,792	0.01%
2024/08/14	7.1	176.53	13	175.00	171.00	-5.9	14,766	-0.04%
2024/08/13	7	169.57	5	170.50	173.50	2	14,636	0.01%
2024/08/12	5	172.60	7	171.50	168.50	-2	14,585	-0.01%
2024/08/09	13	173.62	15	172.14	170.50	-2	14,822	-0.01%
2024/08/08	8	163.44	7	164.00	165.50	1	14,630	0.01%
2024/08/07	28	168.03	28.2	168.81	163.00	-0.2	14,322	0.00%
2024/08/06	35.1	160.39	35	157.13	163.00	0.1	13,802	0.00%
2024/08/05	8.1	161.99	78.1	163.42	160.50	-70	13,217	-0.53%
2024/08/02	44.1	180.97	53.1	177.87	178.00	-9	13,082	-0.07%
2024/08/01	34	180.35	26.3	184.23	188.50	7.7	12,703	0.06%
2024/07/31	29	176.59	28	174.75	171.50	1	12,427	0.01%
2024/07/30	115	172.04	119	165.20	177.00	-4	12,254	-0.03%	大買/大賣/
2024/07/29	55	182.67	55.1	180.15	169.50	-0.1	11,674	0.00%
2024/07/26	30.3	183.23	37.1	185.44	188.00	-6.8	11,163	-0.06%
2024/07/23	29.1	177.17	38.1	181.00	182.00	-9	10,521	-0.09%
2024/07/22	13.1	167.56	9	166.72	168.00	4.1	10,223	0.04%
2024/07/19	64.3	177.12	21	179.95	163.50	43.3	10,079	0.43%
2024/07/18	45	180.14	18.4	185.39	175.00	26.6	9,986	0.27%
2024/07/17	11	178.64	22.2	182.72	188.50	-11.2	9,702	-0.12%
2024/07/16	26.3	173.07	41.1	172.45	171.50	-14.9	9,969	-0.15%
2024/07/15	6.1	161.84	23	162.74	165.50	-16.9	9,948	-0.17%
2024/07/12	3	152.17	1	150.50	150.50	2	10,617	0.02%
2024/07/11	9	152.33	9	153.94	152.00	0	11,064	0.00%
2024/07/10	16	155.78	8	154.94	154.50	8	11,419	0.07%
2024/07/09	14	149.00	12.1	150.82	149.50	1.9	11,443	0.02%
2024/07/08	2.1	154.55	8	155.50	153.00	-5.9	11,519	-0.05%
2024/07/05	0	0.00	1	161.00	161.00	-1	11,620	-0.01%
2024/07/04	1	163.00	4	166.00	163.00	-3	11,732	-0.03%
2024/07/03	2	157.75	9	160.84	162.00	-7	11,955	-0.06%
2024/07/02	3	156.00	19	157.42	155.50	-16	12,282	-0.13%
2024/07/01	8	156.25	9	158.67	154.50	-1	12,947	-0.01%
2024/06/28	4.1	160.45	11	161.73	158.00	-6.9	13,462	-0.05%
2024/06/27	6	163.08	4	161.63	160.00	2	13,754	0.01%
2024/06/26	9	165.89	12	167.92	166.00	-3	14,262	-0.02%
2024/06/25	13	163.12	9	166.17	168.50	4	14,339	0.03%
2024/06/24	8	167.38	2	167.25	165.50	6	14,280	0.04%
2024/06/21	12	169.25	0.2	169.50	167.50	11.8	14,333	0.08%
2024/06/20	8	167.88	18	171.39	173.00	-10	14,358	-0.07%
2024/06/19	5	164.70	3	165.50	164.00	2	14,325	0.01%
2024/06/18	20	169.80	5	171.50	166.00	15	14,415	0.10%
2024/06/17	4	172.88	17.3	173.25	169.50	-13.3	14,530	-0.09%
2024/06/14	3	168.50	1	170.00	168.00	2	14,586	0.01%
2024/06/13	2	167.75	15	169.23	170.00	-13	14,669	-0.09%
2024/06/12	8	161.31	12	165.04	166.50	-4	14,672	-0.03%
2024/06/11	0	0.00	3	160.67	156.00	-3	14,787	-0.02%
2024/06/07	6	165.58	4	165.63	163.50	2	14,898	0.01%
2024/06/06	10	168.70	1	166.50	167.50	9	14,914	0.06%
2024/06/05	6	164.67	7.4	165.15	163.00	-1.4	14,970	-0.01%
2024/06/04	9.4	170.94	18	173.11	164.00	-8.6	15,167	-0.06%
2024/06/03	9	164.50	2	164.75	165.50	7	15,152	0.05%
2024/05/31	3	167.50	4.4	167.89	167.50	-1.4	15,340	-0.01%
2024/05/30	52.4	173.83	23.2	173.51	165.00	29.2	15,420	0.19%
2024/05/29	30	168.93	15	167.67	172.00	15	14,663	0.10%
2024/05/28	33.2	159.89	3	159.33	156.50	30.2	14,274	0.21%
2024/05/27	0	0.00	3	153.83	151.50	-3	14,043	-0.02%
2024/05/24	4	151.25	2	154.75	152.00	2	14,008	0.01%
2024/05/23	3	153.33	14	153.89	151.00	-11	13,960	-0.08%
2024/05/22	14	156.46	9.2	157.78	157.50	4.8	13,922	0.03%
2024/05/21	6	152.25	3	153.00	155.00	3	13,868	0.02%
2024/05/20	6	160.08	3.5	157.56	156.00	2.5	13,829	0.02%
2024/05/17	13	159.81	30	160.93	158.50	-17	13,742	-0.12%
2024/05/16	3	156.83	7	155.93	155.00	-4	13,513	-0.03%
2024/05/15	11.3	156.60	16	155.50	155.50	-4.7	13,645	-0.03%
2024/05/14	4	145.25	3	145.00	150.50	1	13,681	0.01%
2024/05/13	6	138.33	3	138.00	137.00	3	13,776	0.02%
2024/05/10	8	136.69	69	138.01	137.00	-61	13,734	-0.44%
2024/05/09	1.1	145.09	1	147.00	145.50	0.1	13,675	0.00%
2024/05/08	0	0.00	11	151.82	151.50	-11	13,888	-0.08%
2024/05/07	2	153.50	9	154.72	151.00	-7	14,324	-0.05%
2024/05/06	2	144.00	55	146.62	154.00	-53	14,738	-0.36%
2024/05/03	13.2	148.74	22	152.57	146.50	-8.8	14,862	-0.06%
2024/05/02	2	154.00	9	153.67	154.00	-7	14,910	-0.05%
2024/04/30	2	155.50	14	155.21	156.50	-12	15,173	-0.08%
2024/04/29	7.3	160.60	8	160.44	158.50	-0.7	15,410	0.00%
2024/04/26	23	168.61	22	165.68	161.00	1	15,734	0.01%
2024/04/25	36	164.22	23.1	162.74	163.00	12.9	15,508	0.08%
2024/04/24	52.1	173.46	15.4	173.27	169.50	36.7	15,329	0.24%
2024/04/23	15	165.30	11	163.95	163.50	4	14,892	0.03%
2024/04/22	76.3	174.55	73.7	161.96	160.00	2.6	14,560	0.02%
2024/04/19	58.1	167.08	57.1	163.62	174.50	1	13,808	0.01%
2024/04/18	128.6	173.85	30	177.60	162.50	98.6	13,174	0.75%	大買/
2024/04/17	23.6	165.02	14.5	164.71	172.00	9.1	12,336	0.07%
2024/04/16	28.3	156.69	5.2	157.37	156.50	23.1	11,813	0.20%
2024/04/15	23	148.83	13	149.08	147.50	10	11,412	0.09%
2024/04/12	7.1	155.20	10	155.50	154.50	-2.9	11,323	-0.03%
2024/04/11	35	164.30	64.1	161.98	160.50	-29.1	11,216	-0.26%
2024/04/10	2	161.75	3.1	161.50	161.00	-1.1	11,123	-0.01%
2024/04/09	8.1	165.37	5.5	162.44	162.00	2.6	11,075	0.02%
2024/04/08	10.1	175.15	12.7	171.47	168.00	-2.6	10,851	-0.02%
2024/04/03	21.9	175.13	29.9	172.78	175.00	-8	10,542	-0.08%
2024/04/02	11.9	162.29	58.3	159.52	166.00	-46.4	9,919	-0.47%
2024/04/01	19.4	150.50	7.8	150.17	151.00	11.6	9,424	0.12%
2024/03/29	98.8	152.14	21	150.29	146.00	77.8	9,182	0.85%
2024/03/28	2.3	139.17	9	136.39	143.00	-6.7	8,745	-0.08%
2024/03/27	4	130.00	20	129.80	130.00	-16	9,124	-0.18%
2024/03/26	6.2	130.00	8	131.25	129.00	-1.8	9,718	-0.02%
2024/03/25	3.1	134.45	7	134.79	135.00	-3.9	9,809	-0.04%
2024/03/22	0	0.00	31	130.65	131.00	-31	9,934	-0.31%
2024/03/21	12	134.88	7	134.21	135.00	5	10,147	0.05%
2024/03/20	25	135.40	10	134.80	135.00	15	10,190	0.15%
2024/03/19	7	129.36	6.1	131.16	128.50	0.9	10,145	0.01%
2024/03/18	36	134.60	7.1	132.80	133.00	28.9	10,144	0.28%
2024/03/15	11	125.00	8.2	125.16	126.50	2.8	10,298	0.03%
2024/03/14	5.1	125.24	4	127.50	128.00	1.1	10,414	0.01%
2024/03/13	5	125.30	6	125.42	122.00	-1	10,808	-0.01%
2024/03/12	7.2	134.40	5	131.70	135.00	2.2	11,293	0.02%
2024/03/11	18.4	133.92	15	134.30	132.50	3.4	11,556	0.03%
2024/03/08	13.3	132.27	12	132.33	132.00	1.3	11,583	0.01%
2024/03/07	9.2	139.13	16.6	144.01	135.00	-7.4	11,597	-0.06%
2024/03/06	45.3	159.93	34	153.66	150.00	11.3	11,705	0.10%
2024/03/05	34.7	162.15	256.7	163.10	161.00	-222	11,756	-1.89%	大賣/鉅額交易
2024/03/04	1	176.50	0	0.00	178.50	1	12,394	0.01%
2024/03/01	1.2	169.78	9	175.33	178.50	-7.9	12,772	-0.06%
2024/02/29	1	162.00	0	0.00	162.50	1	13,013	0.01%
2024/02/27	6	165.42	0.2	163.00	160.00	5.8	13,424	0.04%
2024/02/26	0	0.00	1.1	166.18	166.00	-1.1	14,206	-0.01%
2024/02/23	9	162.11	0.1	166.00	155.50	8.9	14,409	0.06%
2024/02/22	6	156.67	3	152.00	162.00	3	14,786	0.02%
2024/02/21	5.1	159.20	0	0.00	154.00	5.1	14,824	0.03%
2024/02/20	8	166.56	3.2	175.16	170.00	4.8	14,909	0.03%
2024/02/19	2	180.50	0	0.00	180.50	2	14,954	0.01%
2024/02/16	0.1	195.00	34.1	199.25	200.50	-34	15,021	-0.23%
2024/02/15	34	179.91	11	177.50	182.50	23	14,844	0.15%
2024/02/05	5.5	199.36	23.1	222.61	184.00	-17.6	14,450	-0.12%
2024/02/02	0	0.00	12	204.00	204.00	-12	14,264	-0.08%
2024/02/01	2	183.00	2	184.00	185.50	0	14,286	0.00%
2024/01/31	11	162.50	12.3	164.69	169.00	-1.3	14,263	-0.01%
2024/01/30	24	153.81	71	154.20	154.00	-47	14,035	-0.33%
2024/01/29	33.1	141.23	25.1	142.02	150.00	8	13,613	0.06%
2024/01/26	11.2	141.92	13	141.19	141.00	-1.8	13,170	-0.01%
2024/01/25	3	146.17	0	0.00	145.50	3	13,557	0.02%
2024/01/24	22	146.57	17.1	146.89	149.00	4.9	13,746	0.04%
2024/01/23	27	149.09	26.1	149.57	149.00	0.9	13,722	0.01%
2024/01/22	9	139.14	23	141.87	145.50	-14	14,168	-0.10%
2024/01/19	1	132.00	0.1	136.00	136.00	0.9	14,109	0.01%
2024/01/18	7	140.57	0	0.00	135.50	7	14,340	0.05%
2024/01/17	0.1	136.20	2	140.00	140.00	-2	14,427	-0.01%
2024/01/16	8.3	137.49	0	0.00	137.00	8.3	14,471	0.06%
2024/01/15	3	139.99	2	137.25	139.00	1	14,538	0.01%
2024/01/12	5	132.40	0	0.00	130.00	5	14,589	0.03%
2024/01/11	8.2	127.34	0	0.00	130.00	8.2	14,711	0.06%
2024/01/10	0.1	124.00	2	124.00	129.50	-2	14,779	-0.01%
2024/01/09	1	118.00	0	0.00	118.00	1	15,137	0.01%
2024/01/08	2	124.00	2.1	125.00	123.50	-0.1	15,252	0.00%
2024/01/05	5	129.00	10	126.90	129.00	-5	15,240	-0.03%
2024/01/04	2	125.75	1.4	126.78	126.50	0.7	15,202	0.00%
2024/01/03	7.3	129.26	2.5	129.54	131.00	4.8	15,174	0.03%
2024/01/02	1.5	122.27	16	122.75	128.00	-14.5	15,144	-0.10%
2023/12/29	1	108.47	6	115.25	116.50	-5	15,191	-0.03%
2023/12/28	19	110.74	1	108.50	110.00	18	15,146	0.12%
2023/12/27	4	115.50	0	0.00	115.00	4	15,083	0.03%
2023/12/26	10	116.00	0	0.00	117.00	10	15,041	0.07%
2023/12/25	15.1	110.49	2.3	111.22	116.00	12.9	14,967	0.09%
2023/12/22	27.3	104.92	43.2	107.23	109.00	-16	14,874	-0.11%
2023/12/21	50.1	98.68	41.3	99.30	99.20	8.8	14,327	0.06%
2023/12/20	50	93.57	17	94.26	94.80	33	13,722	0.24%
2023/12/19	51	90.57	4	89.70	92.80	47	13,561	0.35%
2023/12/18	30.1	93.21	20	92.80	92.20	10.1	13,367	0.08%
2023/12/15	8	92.80	22	92.45	90.40	-14	13,138	-0.11%
2023/12/14	4	96.20	2	96.40	95.40	2	12,994	0.02%
2023/12/13	1	98.70	13	99.82	98.00	-12	12,950	-0.09%
2023/12/12	22	99.32	21	97.33	99.50	1	12,874	0.01%
2023/12/11	59.1	99.63	39	99.73	99.60	20.1	12,536	0.16%
2023/12/08	43.1	100.36	25	101.03	99.50	18.1	12,269	0.15%
2023/12/07	41	98.96	27	97.48	95.30	14	11,626	0.12%
2023/12/06	19	91.06	23	92.69	97.30	-4	10,952	-0.04%
2023/12/05	37	88.76	7	89.31	88.50	30	10,593	0.28%
2023/12/04	9	94.92	46	90.29	88.70	-37	10,389	-0.36%
2023/12/01	29	94.98	41	96.21	96.60	-12	10,075	-0.12%
2023/11/30	9.2	95.22	8	95.40	95.20	1.2	9,678	0.01%
2023/11/29	16	95.74	30	98.01	94.50	-14	9,357	-0.15%
2023/11/28	17	87.97	36	89.56	91.30	-19	8,402	-0.23%
2023/11/27	6	82.60	46	82.40	83.00	-40	8,005	-0.50%
2023/11/24	5	82.84	48	80.47	81.80	-43	7,748	-0.55%
2023/11/22	3	80.93	24	80.74	84.10	-21	6,522	-0.32%
2023/11/21	25.3	75.65	66	77.34	76.50	-40.7	6,305	-0.65%
2023/11/20	17	73.38	2	73.15	74.80	15	5,901	0.25%
2023/11/17	17	71.39	10	77.00	71.90	7	5,823	0.12%
2023/11/16	4.2	72.91	22	72.95	73.50	-17.8	5,682	-0.31%
2023/11/15	2	67.50	0	0.00	69.30	2	5,586	0.04%
2023/11/14	2	66.00	0	0.00	65.30	2	5,489	0.04%
2023/11/13	5	61.00	2	62.45	63.10	3	5,408	0.06%
2023/11/10	0	0.00	6	60.08	60.00	-6	5,334	-0.11%
2023/11/09	28	58.99	0	0.00	57.80	28	5,282	0.53%
2023/11/08	25	59.44	2	59.10	59.20	23	5,234	0.44%
2023/11/07	22	60.00	1	60.00	60.00	21	5,184	0.41%
2023/11/06	25	57.54	8	58.86	59.00	17	5,137	0.33%
2023/11/03	32	56.71	0	0.00	56.80	32	5,067	0.63%
2023/11/02	38	55.89	19	57.70	58.80	19	4,999	0.38%
2023/11/01	130.9	54.16	11	54.03	54.60	119.9	4,381	2.74%	大買/鉅額交易
2023/10/31	50	54.52	13	55.18	53.60	37	4,019	0.92%
2023/10/30	107	56.47	58	56.17	57.00	49	3,724	1.32%	大買/
2023/10/27	21	52.54	31	53.25	54.10	-10	2,920	-0.34%
2023/10/26	7	48.31	9	47.67	49.20	-2	2,520	-0.08%
2023/10/25	10	44.75	11	44.75	44.75	-1	2,264	-0.04%
2023/10/24	2	41.08	0	0.00	40.70	2	2,164	0.09%
2023/10/23	9	41.77	1	40.45	41.20	8	2,111	0.38%
2023/10/19	1	41.60	3	41.23	40.60	-2	1,955	-0.10%
2023/10/18	5	39.12	4	40.23	38.85	1	1,815	0.06%
2023/10/17	42	42.97	41	42.08	41.80	1	1,740	0.06%
2023/10/16	1	39.65	5	40.68	41.00	-4	1,383	-0.29%
2023/10/13	1	37.85	1	38.20	37.30	0	1,253	0.00%
2023/10/11	1	37.50	0	0.00	37.35	1	1,252	0.08%
2023/10/06	18	37.16	0	0.00	38.85	18	1,229	1.46%
2023/10/05	1	38.70	1	37.70	38.65	0	1,176	0.00%
2023/10/04	0	0.00	1	36.40	36.25	-1	1,060	-0.09%
2023/10/02	4	36.08	0	0.00	35.75	4	1,082	0.37%
2023/09/28	1	36.35	0	0.00	35.45	1	1,082	0.09%
2023/09/26	1	37.45	0	0.00	36.55	1	1,218	0.08%
2023/09/25	5	39.05	0	0.00	37.40	5	1,209	0.41%
2023/09/22	0	0.00	2	38.25	38.20	-2	1,167	-0.17%
2023/09/21	1	36.65	2	36.60	37.30	-1	1,139	-0.09%
2023/09/20	1	37.30	1	37.25	37.80	0	1,109	0.00%
2023/09/18	8	39.26	8	37.45	37.45	0	968	0.00%
2023/09/15	0	0.00	14	36.94	37.45	-14	804	-1.74%
2023/09/13	1	33.75	0	0.00	33.95	1	689	0.15%
2023/09/12	0	0.00	2	33.65	33.80	-2	697	-0.29%
2023/09/04	5	33.52	0	0.00	33.50	5	710	0.70%
2023/08/30	1	32.80	1	32.40	33.35	0	744	0.00%
2023/08/29	1	31.45	1	31.50	31.55	0	744	0.00%
2023/08/15	0	0.00	1	31.10	31.00	-1	950	-0.11%
2023/08/11	1	31.50	0	0.00	31.50	1	949	0.11%
2023/07/25	0	0.00	1	34.95	34.95	-1	895	-0.11%
2023/07/24	1	34.35	0	0.00	34.60	1	889	0.11%
2023/07/14	0	0.00	5	35.34	35.40	-5	820	-0.61%
2023/07/13	1	35.25	1	36.30	35.50	0	816	0.00%
2023/07/12	1	35.60	0	0.00	35.60	1	804	0.12%
2023/07/10	1	37.25	0	0.00	37.15	1	782	0.13%
2023/07/07	1	36.05	2	36.90	37.00	-1	756	-0.13%
2023/07/06	1	36.30	0	0.00	36.05	1	742	0.13%
2023/07/04	1	37.30	6	37.62	37.30	-5	710	-0.70%
2023/07/03	1	34.85	0	0.00	34.85	1	582	0.17%
2023/06/26	1	34.20	0	0.00	34.25	1	582	0.17%
2023/06/19	0	0.00	1	35.70	35.50	-1	601	-0.17%
2023/06/16	0	0.00	1	34.45	34.25	-1	593	-0.17%
2023/06/14	1	35.30	0	0.00	35.00	1	602	0.17%
2023/06/09	2	36.40	0	0.00	36.25	2	596	0.34%
2023/06/08	1	36.20	0	0.00	36.15	1	590	0.17%
2023/06/07	0	0.00	1	36.45	36.15	-1	586	-0.17%
2023/06/06	1	35.60	0	0.00	35.85	1	582	0.17%
2023/06/05	1	36.15	2	36.30	36.05	-1	585	-0.17%
2023/06/02	1	35.55	0	0.00	35.40	1	574	0.17%
2023/06/01	1	35.80	2	35.88	35.65	-1	566	-0.18%
2023/05/31	12	35.72	2	35.80	35.50	10	556	1.80%
2023/05/30	15	36.53	14	36.04	35.95	1	532	0.19%
2023/05/29	0	0.00	2	34.50	34.50	-2	415	-0.48%
2023/05/23	0	0.00	1	32.00	31.90	-1	423	-0.24%
2023/05/22	1	31.90	0	0.00	31.90	1	430	0.23%
2023/04/18	0	0.00	10	34.68	34.35	-10	543	-1.84%
2023/04/17	0	0.00	20	34.55	34.75	-20	542	-3.69%
2023/04/12	1	34.80	0	0.00	34.75	1	546	0.18%
2023/03/27	0	0.00	1	35.60	35.20	-1	525	-0.19%
2023/03/24	30	35.68	0	0.00	35.55	30	526	5.70%
2023/03/23	1	34.55	0	0.00	34.90	1	509	0.20%
2023/03/20	1	34.60	0	0.00	34.85	1	495	0.20%
2023/03/17	1	35.05	5	34.94	35.15	-4	491	-0.81%
2023/03/16	0	0.00	1	34.70	34.00	-1	479	-0.21%
2023/03/15	1	34.45	0	0.00	34.45	1	474	0.21%
2023/03/09	1	35.25	2	36.13	35.25	-1	491	-0.20%
2023/03/08	1	35.80	0	0.00	35.70	1	482	0.21%
2023/03/07	3	35.25	0	0.00	35.20	3	468	0.64%
2023/03/02	0	0.00	1	34.15	34.25	-1	458	-0.22%
2023/03/01	1	34.30	0	0.00	34.30	1	457	0.22%
2023/02/22	1	34.75	0	0.00	34.70	1	451	0.22%
2023/02/21	0	0.00	2	35.70	35.20	-2	448	-0.45%
2023/02/17	1	34.70	0	0.00	34.65	1	424	0.24%
2023/02/15	0	0.00	2	34.00	33.95	-2	433	-0.46%
2023/02/14	2	34.40	0	0.00	34.20	2	431	0.46%
2023/02/13	0	0.00	2	33.70	33.65	-2	429	-0.47%
2023/02/10	0	0.00	5	33.78	33.70	-5	434	-1.15%
2023/02/09	5	34.67	0.1	34.75	34.55	4.9	435	1.13%
2023/02/08	0	0.00	5	33.35	35.40	-5	424	-1.18%
2023/02/07	0	0.00	5	33.35	33.10	-5	397	-1.26%
2023/02/06	6	33.89	0	0.00	33.55	6	408	1.47%
2023/02/02	5	32.95	0	0.00	33.35	5	406	1.23%
2023/01/04	2	31.80	0	0.00	31.45	2	447	0.45%
2022/12/19	0	0.00	1	31.75	31.75	-1	573	-0.17%
2022/12/16	1	32.65	0	0.00	32.35	1	578	0.17%
2022/12/07	0	0.00	1	33.50	33.45	-1	582	-0.17%
2022/11/24	0	0.00	0.1	33.00	33.30	-0.1	561	-0.02%
2022/11/21	1	34.70	0	0.00	33.90	1	582	0.17%
2022/11/16	0	0.00	1	33.90	34.20	-1	645	-0.15%
2022/11/10	1	33.80	0	0.00	33.40	1	650	0.15%
2022/11/09	1	33.65	0	0.00	33.50	1	666	0.15%
2022/11/03	0	0.00	1	33.15	33.15	-1	712	-0.14%
2022/11/01	0	0.00	1	31.95	32.10	-1	716	-0.14%
2022/10/17	0	0.00	3	31.15	31.60	-3	735	-0.41%
2022/10/06	2	34.88	2	35.15	34.50	0	836	0.00%
2022/09/30	0	0.00	2	30.63	31.60	-2	781	-0.26%
2022/09/26	0	0.00	1	33.00	31.15	-1	854	-0.12%
2022/09/08	0	0.00	1	36.55	36.50	-1	932	-0.11%
2022/09/05	0	0.00	2	36.65	36.65	-2	936	-0.21%
2022/08/31	0	0.00	2	38.20	39.10	-2	939	-0.21%
2022/08/30	1	38.35	0	0.00	38.35	1	941	0.11%
2022/08/29	0	0.00	2	38.05	38.15	-2	941	-0.21%
2022/08/26	1	39.50	0	0.00	39.25	1	941	0.11%
2022/08/25	4	40.30	2	40.40	40.20	2	932	0.21%
2022/08/24	5	41.02	1	40.50	39.85	4	943	0.42%
2022/08/23	1	38.70	10	38.81	39.15	-9	895	-1.01%
2022/08/19	1	40.20	0	0.00	40.25	1	903	0.11%
2022/08/18	0	0.00	1	39.65	39.80	-1	893	-0.11%
2022/08/17	2	39.50	0	0.00	39.45	2	888	0.23%
2022/08/16	1	39.40	0	0.00	39.35	1	893	0.11%
2022/08/12	0	0.00	1	39.10	39.00	-1	858	-0.12%
2022/08/11	0	0.00	1	38.35	37.60	-1	851	-0.12%
2022/08/10	1	36.80	0	0.00	37.60	1	862	0.12%
2022/08/08	7	37.62	0	0.00	37.10	7	893	0.78%
2022/07/25	0	0.00	1	38.40	38.00	-1	989	-0.10%
2022/07/19	0	0.00	1	37.85	37.75	-1	1,005	-0.10%
2022/07/18	1	38.00	1	38.75	38.15	0	1,015	0.00%
2022/07/15	2	39.05	0	0.00	37.45	2	1,020	0.20%
2022/06/22	0	0.00	0.1	36.60	36.10	-0.1	2,188	0.00%
2022/06/13	1	43.80	0	0.00	43.85	1	2,687	0.04%
2022/05/31	1	46.55	1	47.05	46.70	0	3,585	0.00%
2022/05/13	0	0.00	1	44.10	43.50	-1	3,853	-0.03%
2022/05/10	0	0.00	6	44.30	44.50	-6	3,950	-0.15%
2022/05/09	0	0.00	1	46.80	44.00	-1	3,956	-0.03%
2022/05/06	1	46.30	1	46.25	46.20	0	3,955	0.00%
2022/05/05	1	47.75	0	0.00	47.40	1	3,956	0.03%
2022/05/04	0.1	47.25	1	46.80	46.45	-0.9	3,946	-0.02%
2022/05/03	0	0.00	4	46.30	45.75	-4	3,946	-0.10%
2022/04/28	0	0.00	1	46.20	45.85	-1	3,966	-0.03%
2022/04/27	5	46.20	1	45.80	46.20	4	3,959	0.10%
2022/04/26	0	0.00	3	48.77	48.20	-3	3,939	-0.08%
2022/04/25	0	0.00	7	48.70	48.50	-7	3,939	-0.18%
2022/04/21	3	52.70	0	0.00	51.90	3	3,937	0.08%
2022/04/14	1	55.60	0	0.00	54.40	1	3,956	0.03%
2022/04/12	5	56.20	7	55.13	54.70	-2	3,970	-0.05%
2022/04/08	5	58.70	11	58.29	57.80	-6	3,938	-0.15%
2022/04/07	5	61.22	5	58.34	57.50	0	3,930	0.00%
2022/04/06	10	62.60	6	61.58	61.50	4	3,875	0.10%
2022/04/01	10	61.69	10	62.28	62.50	0	3,861	0.00%
2022/03/31	3	62.60	3	62.67	61.30	0	3,798	0.00%
2022/03/30	19	64.52	15	64.51	63.80	4	3,756	0.11%
2022/03/29	6	61.22	11	61.65	61.70	-5	3,289	-0.15%
2022/03/28	6	58.83	9	58.50	58.90	-3	3,116	-0.10%
2022/03/25	8	61.33	5	62.84	58.80	3	3,089	0.10%
2022/03/24	8	61.85	10	60.86	63.80	-2	2,904	-0.07%
2022/03/23	0	0.00	1	59.30	60.50	-1	2,612	-0.04%
2022/03/21	1	55.80	0	0.00	55.50	1	2,569	0.04%
2022/03/17	0	0.00	1	56.30	56.20	-1	2,608	-0.04%
2022/03/16	0	0.00	2	54.05	54.20	-2	2,640	-0.08%
2022/03/15	4	55.15	2	56.40	53.60	2	2,690	0.07%
2022/03/11	1	58.10	2	57.95	58.60	-1	2,915	-0.03%
2022/03/10	3	58.93	2	59.70	57.60	1	3,103	0.03%
2022/03/09	0	0.00	3	58.07	58.20	-3	3,233	-0.09%
2022/03/08	8	57.89	4	58.28	55.20	4	3,291	0.12%
2022/03/07	3	58.10	23	58.64	58.40	-20	3,422	-0.58%
2022/03/04	60	60.43	45	60.33	60.90	15	3,416	0.44%
2022/03/03	11	57.66	1	58.60	58.60	10	3,074	0.33%
2022/02/24	0	0.00	6	52.98	51.10	-6	3,736	-0.16%
2022/02/23	6	54.08	0	0.00	54.00	6	3,868	0.16%
2022/02/22	0	0.00	1	54.50	53.60	-1	3,988	-0.03%
2022/02/21	1	56.10	0.1	55.90	55.70	0.9	4,254	0.02%
2022/02/18	1	57.00	1	56.60	56.90	0	4,639	0.00%
2022/02/17	2	57.85	21	57.30	57.50	-19	4,658	-0.41%
2022/02/16	0.1	56.70	9	56.54	56.70	-8.9	4,605	-0.19%
2022/02/15	9	55.71	0	0.00	54.40	9	4,684	0.19%
2022/02/14	10	54.20	0	0.00	53.90	10	4,723	0.21%
2022/02/11	11	55.83	1	56.40	57.00	10	4,764	0.21%
2022/02/10	1	53.10	1	52.80	54.80	0	4,710	0.00%
2022/02/09	1	54.30	1	55.10	55.10	0	4,715	0.00%
2022/01/24	0	0.00	2	48.30	51.10	-2	5,103	-0.04%
2022/01/21	0	0.00	1	50.40	50.30	-1	5,410	-0.02%
2022/01/19	1	52.80	2	52.70	52.10	-1	5,509	-0.02%
2022/01/18	1	54.00	0	0.00	53.70	1	5,553	0.02%
2022/01/17	2	53.20	0	0.00	54.00	2	5,563	0.04%
2022/01/14	1	50.40	0	0.00	51.80	1	5,593	0.02%
2022/01/12	0	0.00	20	52.93	52.70	-20	5,650	-0.35%
2022/01/11	0	0.00	1	53.90	52.40	-1	5,664	-0.02%
2022/01/10	0	0.00	5	53.50	55.10	-5	5,656	-0.09%
2022/01/07	0	0.00	10	54.45	54.40	-10	5,667	-0.18%
2022/01/06	1	56.80	2	57.55	56.80	-1	5,649	-0.02%
2022/01/05	0	0.00	4	57.30	57.40	-4	5,660	-0.07%
2022/01/04	0	0.00	2	59.85	59.40	-2	5,652	-0.04%
2021/12/30	1	60.40	1	61.30	60.40	0	5,734	0.00%
2021/12/29	0	0.00	1	61.50	61.50	-1	5,798	-0.02%
2021/12/28	1	62.80	2	62.30	61.80	-1	5,823	-0.02%
2021/12/27	0	0.00	2	61.45	61.20	-2	5,833	-0.03%
2021/12/24	18	63.10	16	63.00	61.70	2	5,847	0.03%
2021/12/23	8	61.69	8	61.69	61.20	0	5,812	0.00%
2021/12/22	8	61.54	6	61.52	61.20	2	5,849	0.03%
2021/12/21	2	60.80	1	60.70	60.70	1	5,840	0.02%
2021/12/20	2	60.60	1	59.70	59.60	1	5,840	0.02%
2021/12/17	9	61.13	4	61.93	60.30	5	5,860	0.09%
2021/12/16	6	62.97	6	63.58	63.10	0	5,848	0.00%
2021/12/15	2	60.60	27	61.56	61.70	-25	5,831	-0.43%
2021/12/14	4.1	60.45	8	60.48	59.90	-3.9	5,826	-0.07%
2021/12/13	3	62.53	0	0.00	62.70	3	5,808	0.05%
2021/12/10	3	62.90	9	63.39	62.60	-6	5,805	-0.10%
2021/12/09	6	65.62	5	65.60	64.40	1	5,774	0.02%
2021/12/08	3	66.13	1	65.80	65.20	2	5,759	0.03%
2021/12/07	12.1	68.38	3	67.03	66.60	9.1	5,701	0.16%
2021/12/06	20	67.26	10	68.73	69.40	10	5,573	0.18%
2021/12/03	3	66.17	21	66.13	67.80	-18	5,435	-0.33%
2021/12/02	14	64.72	22.1	64.00	63.30	-8.1	5,340	-0.15%
2021/12/01	22.1	66.08	11	65.42	65.60	11.1	5,317	0.21%
2021/11/30	17	64.15	3	63.20	62.40	14	5,394	0.26%
2021/11/29	35	62.26	4	61.75	62.00	31	5,734	0.54%
2021/11/26	49	66.04	13	66.76	63.60	36	5,800	0.62%
2021/11/25	38	66.39	38	66.81	66.70	0	5,570	0.00%
2021/11/24	2	64.10	2	63.10	64.50	0	5,377	0.00%
2021/11/23	1	65.00	3	63.03	62.40	-2	5,331	-0.04%
2021/11/22	4	66.78	8	66.34	66.80	-4	5,265	-0.08%
2021/11/19	1	63.90	4	64.43	64.90	-3	5,193	-0.06%
2021/11/18	18	67.47	12	65.34	64.30	6	5,102	0.12%
2021/11/17	3	66.50	11	67.81	64.30	-8	4,868	-0.16%
2021/11/16	0	0.00	3	66.80	66.80	-3	4,522	-0.07%
2021/11/15	1	57.90	1	60.80	60.80	0	4,524	0.00%
2021/11/12	1	55.30	2	56.35	55.30	-1	4,494	-0.02%
2021/11/11	3	55.17	2	56.50	55.30	1	4,428	0.02%
2021/11/10	4	55.63	1	53.50	55.30	3	4,438	0.07%
2021/11/09	2	52.90	3	53.50	53.50	-1	4,452	-0.02%
2021/11/08	0	0.00	6	51.40	51.60	-6	4,497	-0.13%
2021/11/05	1	54.40	1	55.20	53.50	0	4,620	0.00%
2021/11/04	1	54.60	5	53.86	53.50	-4	4,750	-0.08%
2021/11/03	4	53.75	12	53.49	53.60	-8	4,832	-0.17%
2021/11/02	17	56.66	1.1	56.19	55.70	15.9	4,937	0.32%
2021/11/01	4	56.60	1	56.50	55.50	3	5,222	0.06%
2021/10/29	6	56.63	13	56.45	56.50	-7	5,386	-0.13%
2021/10/28	3	49.60	4	51.88	52.80	-1	5,167	-0.02%
2021/10/27	1	48.50	1	47.60	48.00	0	5,190	0.00%
2021/10/26	1	48.45	0	0.00	47.65	1	5,329	0.02%
2021/10/25	0	0.00	0	47.45	47.40	0	5,638	0.00%
2021/10/21	1	47.85	0	0.00	46.45	1	5,788	0.02%
2021/10/13	2	42.55	0.1	42.60	42.85	1.9	7,400	0.03%
2021/10/12	1	45.05	0	0.00	44.90	1	7,597	0.01%
2021/10/08	1	45.55	0	0.00	45.05	1	7,863	0.01%
2021/10/06	1	44.75	5	44.89	44.70	-4	8,217	-0.05%
2021/10/04	6	42.52	5	42.55	40.20	1	8,436	0.01%
2021/10/01	2	44.58	4	43.64	43.20	-2	8,599	-0.02%
2021/09/30	2	46.15	0	0.00	46.20	2	8,612	0.02%
2021/09/29	5	46.50	1	46.25	45.45	4	8,664	0.05%
2021/09/24	2	49.18	1	48.90	48.50	1	8,936	0.01%
2021/09/23	1	49.40	0	0.00	49.20	1	8,910	0.01%
2021/09/17	0	0.00	5	50.72	51.70	-5	8,918	-0.06%
2021/09/16	5	51.16	11	51.13	50.10	-6	8,908	-0.07%
2021/09/14	1	52.20	0	0.00	50.80	1	8,887	0.01%
2021/09/13	3	53.50	3	52.10	51.60	0	8,892	0.00%
2021/09/10	1	52.00	0	0.00	53.50	1	8,883	0.01%
2021/09/09	0	0.00	30	52.63	53.30	-30	8,912	-0.34%
2021/09/08	0	0.00	7	52.00	50.90	-7	8,902	-0.08%
2021/09/07	3	54.00	65	52.05	51.30	-62	8,905	-0.70%
2021/09/06	12	57.04	2	56.95	54.40	10	8,885	0.11%
2021/09/03	91	56.10	1	55.00	58.80	90	8,955	1.01%
2021/09/02	21	56.98	17	58.06	56.70	4	8,765	0.05%
2021/09/01	11	54.63	4	53.53	54.00	7	8,396	0.08%
2021/08/31	4	50.29	4	50.80	51.00	0	8,261	0.00%
2021/08/30	1	48.35	1	48.05	48.05	0	8,191	0.00%
2021/08/27	1	48.70	0	0.00	47.25	1	8,217	0.01%
2021/08/25	0	0.00	1	48.20	48.75	-1	8,439	-0.01%
2021/08/24	0	0.00	0.3	46.40	47.05	-0.3	8,584	0.00%
2021/08/18	3	48.28	1	45.25	48.30	2	8,556	0.02%
2021/08/17	2	46.95	1	46.70	46.00	1	8,623	0.01%
2021/08/16	0	0.00	6	45.43	46.20	-6	8,601	-0.07%
2021/08/13	2	47.00	4	47.90	46.25	-2	8,561	-0.02%
2021/08/12	1	47.10	1	47.60	47.00	0	8,518	0.00%
2021/08/11	1	47.70	128	51.65	47.00	-127	8,503	-1.49%	大賣/鉅額交易
2021/08/10	0	0.00	71	51.28	50.90	-71	8,369	-0.85%
2021/08/09	2	58.00	202	55.01	54.50	-200	8,269	-2.42%	大賣/鉅額交易
2021/08/06	11	60.00	10	59.81	59.30	1	8,188	0.01%
2021/08/05	61.3	64.74	14	65.59	62.60	47.3	8,068	0.59%
2021/08/04	58	59.80	15	58.61	61.80	43	7,698	0.56%
2021/08/03	1	56.40	29	56.92	56.20	-28	7,466	-0.38%
2021/08/02	3	56.57	48	57.53	55.90	-45	7,416	-0.61%
2021/07/30	12.1	59.31	108	59.26	56.90	-95.9	7,364	-1.30%	大賣/
2021/07/29	114	58.06	15	56.54	57.30	99	7,241	1.37%	大買/
2021/07/28	5	60.10	0	0.00	60.10	5	6,919	0.07%
2021/07/27	77	68.42	4	69.60	67.20	73	6,976	1.05%
2021/07/26	51	69.18	6	70.75	71.00	45	6,841	0.66%
2021/07/23	15.1	70.04	36	68.02	67.10	-20.9	6,671	-0.31%
2021/07/22	105	67.67	24	68.35	68.30	81	6,416	1.26%	大買/
2021/07/21	97	67.02	8	66.45	67.10	89	5,910	1.51%
2021/07/20	25	59.70	10	61.00	61.00	15	5,671	0.26%
2021/07/19	12	56.13	13	56.08	55.50	-1	5,649	-0.02%
2021/07/16	28	54.55	2.1	55.93	54.30	25.9	5,529	0.47%
2021/07/15	30.1	53.27	7	52.63	53.90	23.1	5,361	0.43%
2021/07/14	27	54.04	5	53.72	52.20	22	5,143	0.43%
2021/07/13	1	57.90	9	57.90	57.90	-8	4,837	-0.17%
2021/07/12	13	49.87	57	49.55	52.70	-44	4,845	-0.91%
2021/07/09	13	47.55	0	0.00	47.95	13	4,729	0.27%
2021/07/08	50	47.31	3	47.80	48.00	47	4,750	0.99%
2021/07/07	1	44.85	9	45.00	45.20	-8	4,666	-0.17%
2021/07/06	1	44.60	15	45.61	44.45	-14	4,812	-0.29%
2021/07/05	17	47.39	5	47.25	46.90	12	5,200	0.23%
2021/07/02	4	44.01	22	44.48	45.40	-18	5,063	-0.36%
2021/07/01	16	42.07	1	42.00	41.30	15	4,990	0.30%
2021/06/30	0	0.00	7	43.15	42.80	-7	4,977	-0.14%
2021/06/29	14	43.13	7	43.16	43.10	7	4,985	0.14%
2021/06/28	7	44.21	0	0.00	43.95	7	4,983	0.14%
2021/06/25	0	0.00	7	44.57	43.70	-7	4,961	-0.14%
2021/06/24	0	0.00	6	44.00	43.50	-6	4,958	-0.12%
2021/06/23	0	0.00	74	43.88	43.35	-74	4,957	-1.49%
2021/06/22	5	43.25	0	0.00	42.65	5	4,944	0.10%
2021/06/21	14	44.94	4	45.23	44.10	10	4,953	0.20%
2021/06/18	7	46.89	13	46.97	46.75	-6	4,934	-0.12%
2021/06/17	3	47.47	3	46.45	47.25	0	5,573	0.00%
2021/06/16	80	47.90	5	47.25	45.75	75	6,234	1.20%
2021/06/15	20	46.99	1	47.20	47.20	19	6,772	0.28%
2021/06/11	2	46.85	6	45.44	46.35	-4	6,731	-0.06%
2021/06/10	25	45.06	6	44.45	43.95	19	6,575	0.29%
2021/06/09	0	0.00	2	42.73	42.60	-2	6,583	-0.03%
2021/06/08	0	0.00	25	45.28	42.85	-25	6,657	-0.38%
2021/06/07	0	0.00	1	44.35	45.30	-1	6,758	-0.01%
2021/06/04	2	45.58	11	45.47	45.00	-9	6,776	-0.13%
2021/06/03	0	0.00	5	48.00	46.60	-5	6,774	-0.07%
2021/06/02	41	48.11	30	48.67	46.90	11	6,755	0.16%
2021/06/01	43	47.31	22	48.87	49.05	21	6,541	0.32%
2021/05/28	1	42.00	0	0.00	42.20	1	6,351	0.02%
2021/05/27	0	0.00	40	41.38	40.90	-40	6,444	-0.62%
2021/05/26	15	41.23	0	0.00	41.40	15	6,484	0.23%
2021/05/25	10	44.53	5	42.00	42.15	5	6,517	0.08%
2021/05/24	5	41.35	25	39.52	40.90	-20	6,451	-0.31%
2021/05/21	0	0.00	15	39.95	39.70	-15	6,886	-0.22%
2021/05/20	6	39.50	3	38.35	38.70	3	6,911	0.04%
2021/05/19	47	39.94	2	39.48	40.60	45	6,894	0.65%
2021/05/18	1	35.25	66	36.13	37.40	-65	6,965	-0.93%
2021/05/17	1	38.20	26	35.83	34.00	-25	7,102	-0.35%
2021/05/14	33	40.88	18	39.26	37.75	15	7,142	0.21%
2021/05/13	2	37.48	25	36.79	38.40	-23	7,178	-0.32%
2021/05/12	28	39.40	91	39.44	36.80	-63	7,172	-0.88%
2021/05/11	6	42.01	3	41.62	40.80	3	7,220	0.04%
2021/05/10	25	46.10	3	45.00	44.65	22	7,361	0.30%
2021/05/07	10	43.80	10	45.50	45.50	0	7,554	0.00%
2021/05/06	1	42.20	31	41.60	41.40	-30	7,589	-0.40%
2021/05/05	2	42.65	22	41.58	40.80	-20	7,661	-0.26%
2021/05/04	1	44.05	42	40.62	42.05	-41	7,654	-0.54%
2021/05/03	12	44.35	15	46.15	44.00	-3	7,610	-0.04%
2021/04/29	6	48.82	21	49.41	48.20	-15	7,567	-0.20%
2021/04/28	6	49.52	12	50.58	48.75	-6	7,543	-0.08%
2021/04/27	0	0.00	5	50.02	49.85	-5	7,544	-0.07%
2021/04/26	22	51.23	59.2	50.77	50.00	-37.2	7,652	-0.49%
2021/04/23	60	47.93	1	49.00	49.35	59	7,619	0.77%
2021/04/22	23	46.27	75	46.12	44.90	-52	7,568	-0.69%
2021/04/21	50	48.95	0	0.00	48.50	50	7,489	0.67%
2021/04/20	1	49.30	27	49.36	50.10	-26	7,454	-0.35%
2021/04/19	14.5	48.98	19	49.89	47.60	-4.5	7,404	-0.06%
2021/04/16	51	54.50	11	53.95	52.00	40	7,345	0.54%
2021/04/15	115	51.50	6	52.60	52.60	109	7,296	1.49%	大買/鉅額交易
2021/04/14	14	49.51	107	48.57	49.50	-93	7,269	-1.28%	大賣/
2021/04/13	11	52.72	17	55.51	52.50	-6	7,351	-0.08%
2021/04/12	12	52.58	110	53.40	52.50	-98	7,354	-1.33%	大賣/
2021/04/09	53.2	64.30	21	62.45	57.70	32.2	7,176	0.45%
2021/04/08	1	62.90	6	63.90	63.90	-5	6,730	-0.07%
2021/04/07	5	55.94	0	0.00	58.10	5	6,661	0.08%
2021/04/06	0	0.00	10	54.07	55.30	-10	6,631	-0.15%
2021/04/01	1	52.50	4	54.00	53.70	-3	6,633	-0.05%
2021/03/31	7	49.80	0	0.00	51.60	7	6,630	0.11%
2021/03/30	0	0.00	20	48.35	49.20	-20	6,620	-0.30%
2021/03/29	1	46.85	20	47.85	47.45	-19	6,612	-0.29%
2021/03/26	2	46.10	0	0.00	46.50	2	6,614	0.03%
2021/03/25	25	45.63	10	45.55	45.55	15	6,609	0.23%
2021/03/24	15	44.85	3	45.10	45.50	12	6,608	0.18%
2021/03/23	1.5	46.30	1	50.30	46.30	0.5	6,567	0.01%
2021/03/22	52	53.23	47	54.79	51.40	5	6,550	0.08%
2021/03/19	128	53.84	44	55.08	55.80	84	5,856	1.43%	大買/
2021/03/18	94	51.02	11	51.04	50.80	83	5,182	1.60%
2021/03/17	8	50.80	2	50.80	50.80	6	4,638	0.13%
2021/03/16	5	46.25	0	0.00	46.25	5	4,640	0.11%
2021/03/15	3	40.02	30	40.12	42.05	-27	4,666	-0.58%
2021/03/12	10	38.38	13	39.62	38.25	-3	4,582	-0.07%
2021/03/11	19	38.17	2	38.10	37.55	17	4,481	0.38%
2021/03/10	20	39.16	39	39.43	38.95	-19	4,375	-0.43%
2021/03/09	6	37.40	20	37.80	38.20	-14	4,325	-0.32%
2021/03/08	5	35.25	1	38.65	35.70	4	4,301	0.09%
2021/03/03	20	38.33	3	37.45	38.70	17	4,286	0.40%
2021/03/02	55	39.18	4	43.11	38.90	51	4,236	1.20%
2021/02/26	16	38.05	35	38.56	39.50	-19	4,105	-0.46%
2021/02/25	25	36.79	50	37.75	38.00	-25	4,051	-0.62%
2021/02/24	121	36.42	28	37.03	36.20	93	3,985	2.33%	大買/
2021/02/23	51	37.28	14	37.65	37.35	37	3,933	0.94%
2021/02/22	2	37.00	0	0.00	37.00	2	3,530	0.06%
2021/02/18	8	27.70	0	0.00	30.60	8	3,469	0.23%
2021/02/17	13	26.78	17	27.53	27.85	-4	3,337	-0.12%
2021/02/05	0	0.00	1	25.40	25.35	-1	3,162	-0.03%
2021/02/04	0	0.00	2	24.73	25.20	-2	3,058	-0.07%
2021/02/02	1	24.80	1	24.95	24.00	0	2,903	0.00%
2021/02/01	3	24.78	1	26.35	24.40	2	2,775	0.07%
2021/01/29	11	27.50	2	27.50	26.90	9	2,582	0.35%
2021/01/28	2	24.38	0	0.00	25.00	2	2,328	0.09%
2021/01/27	0	0.00	21	24.86	25.10	-21	2,225	-0.94%
2021/01/25	5	23.58	0	0.00	23.30	5	2,077	0.24%
2021/01/20	0	0.00	25	22.78	22.00	-25	2,014	-1.24%
2021/01/19	27	24.13	5	24.48	23.40	22	1,965	1.12%
2021/01/18	6	22.66	0	0.00	24.30	6	1,797	0.33%
2021/01/15	0	0.00	13	21.99	22.10	-13	1,699	-0.76%
2021/01/14	0	0.00	2	21.88	21.80	-2	1,661	-0.12%
2021/01/13	10	21.11	0	0.00	21.75	10	1,646	0.61%
2021/01/12	12	21.48	27	21.02	20.80	-15	1,632	-0.92%
2021/01/11	20	20.92	0	0.00	21.35	20	1,616	1.24%
2021/01/07	0	0.00	1	21.95	22.10	-1	1,599	-0.06%
2021/01/06	0	0.00	5	24.15	22.30	-5	1,564	-0.32%
2021/01/05	6	22.33	2	23.53	23.55	4	1,341	0.30%
2020/12/28	0	0.00	2	22.00	21.90	-2	1,544	-0.13%
2020/12/25	0	0.00	2	21.40	21.75	-2	1,510	-0.13%
2020/12/24	2	20.35	0	0.00	20.40	2	1,480	0.14%
2020/12/22	3	20.35	11	20.15	19.75	-8	1,474	-0.54%
2020/12/21	3	20.80	0	0.00	20.70	3	1,463	0.20%
2020/12/18	5	20.82	1	20.80	21.10	4	1,459	0.27%
2020/12/16	0	0.00	1	21.10	21.10	-1	1,460	-0.07%
2020/12/14	2	22.40	3	22.20	22.25	-1	1,519	-0.07%
2020/12/11	1	21.90	0	0.00	22.00	1	1,481	0.07%
2020/12/10	2	21.60	10	22.30	21.25	-8	1,388	-0.58%
2020/12/09	20	21.05	11	21.79	22.25	9	1,331	0.68%
2020/12/07	4	20.83	0	0.00	20.40	4	1,255	0.32%
2020/12/04	1	20.70	10	21.10	21.10	-9	1,221	-0.74%
2020/12/02	10	20.00	0	0.00	19.90	10	1,168	0.86%
2020/12/01	1	20.10	4	20.26	20.25	-3	1,155	-0.26%
2020/11/27	2	19.70	7	19.65	19.55	-5	1,181	-0.42%
2020/11/26	0	0.00	2	19.55	19.50	-2	1,191	-0.17%
2020/11/20	1	18.90	1	18.85	18.90	0	1,158	0.00%
2020/11/19	2	19.40	0	0.00	19.30	2	1,149	0.17%
2020/10/27	0	0.00	164	17.85	18.05	-164	1,165	-14.07%	大賣/鉅額交易
2020/10/22	1	18.25	0	0.00	18.25	1	1,202	0.08%
2020/10/20	1	18.60	0	0.00	18.60	1	1,278	0.08%
2020/10/19	3	18.90	0	0.00	18.90	3	1,343	0.22%
2020/10/16	3	19.12	22	19.44	18.95	-19	1,388	-1.37%
2020/10/15	12	19.76	0	0.00	19.60	12	1,411	0.85%
2020/10/14	24	19.13	2	19.40	19.40	22	1,434	1.53%
2020/10/13	0	0.00	8	18.65	18.65	-8	1,447	-0.55%
2020/10/12	2	18.80	0	0.00	18.80	2	1,499	0.13%
2020/10/08	154	20.49	14	20.39	19.95	140	1,513	9.25%	大買/鉅額交易
2020/10/07	10	18.35	10	19.10	19.50	0	1,411	0.00%
2020/10/06	0	0.00	1	17.75	17.75	-1	1,435	-0.07%
2020/09/30	0	0.00	3	18.00	18.00	-3	1,581	-0.19%
2020/09/24	0	0.00	24	17.90	17.85	-24	1,681	-1.43%
2020/09/23	0	0.00	5	18.12	18.50	-5	1,725	-0.29%
2020/09/21	1	19.30	0	0.00	18.75	1	1,733	0.06%
2020/09/18	3	19.10	19	19.03	19.65	-16	1,730	-0.92%
2020/09/17	45	19.10	0	0.00	19.20	45	1,770	2.54%
2020/09/16	5	18.20	0	0.00	17.90	5	1,750	0.29%
2020/09/14	0	0.00	5	17.97	18.30	-5	1,824	-0.27%
2020/09/02	0	0.00	33	19.21	19.05	-33	1,808	-1.82%
2020/09/01	30	17.91	0	0.00	18.90	30	1,737	1.73%
2020/08/17	0	0.00	3	17.90	17.85	-3	1,652	-0.18%
2020/08/07	5	18.90	0	0.00	18.65	5	1,613	0.31%
2020/08/03	0	0.00	1	18.40	18.50	-1	1,555	-0.06%
2020/07/29	5	18.45	0	0.00	18.30	5	1,522	0.33%
2020/07/28	15	17.93	0	0.00	17.45	15	1,507	0.99%
2020/07/27	10	19.55	0	0.00	19.00	10	1,479	0.68%
2020/07/24	1	20.75	0	0.00	20.10	1	1,454	0.07%
2020/07/23	0	0.00	5	20.35	20.70	-5	1,393	-0.36%
2020/07/20	0	0.00	10	17.55	17.20	-10	1,229	-0.81%
2020/07/17	5	19.51	0	0.00	18.80	5	1,171	0.43%
2020/07/16	3	21.00	0	0.00	20.50	3	1,130	0.27%
2020/07/14	2	24.40	13	23.93	22.30	-11	1,014	-1.08%
2020/07/13	16	22.10	5.2	22.20	22.90	10.8	873	1.24%
2020/07/10	1	22.00	1	21.15	20.85	0	780	0.00%
2020/07/09	0	0.00	4	20.75	20.75	-4	691	-0.58%
2020/07/08	4	18.65	0	0.00	18.90	4	635	0.63%
2020/07/07	0	0.00	10	18.24	18.20	-10	596	-1.68%
2020/07/06	1	19.25	6	19.05	19.00	-5	571	-0.88%
2020/07/03	8	18.21	8	17.90	18.80	0	548	0.00%
2020/07/02	5	17.79	0	18.50	18.35	5	524	0.95%
2020/07/01	9	17.11	0	0.00	17.10	9	474	1.90%
2020/06/30	5	17.40	3	17.22	17.30	2	462	0.43%
2020/06/24	0	0.00	10	18.15	17.85	-10	432	-2.31%
2020/06/23	10	17.40	19	16.82	17.40	-9	356	-2.52%
2020/06/22	3	16.20	0	0.00	17.10	3	309	0.97%
2020/06/19	9	15.78	0	0.00	15.55	9	254	3.53%
2020/06/18	20	15.17	0	0.00	15.00	20	229	8.71%
2020/06/11	0	0.00	10	13.40	13.10	-10	209	-4.77%
2020/06/10	10	13.38	0	0.00	13.40	10	211	4.73%
2020/01/30	1	12.90	0	0.00	12.90	1	146	0.68%
2020/01/14	0	0.00	1	13.85	13.90	-1	126	-0.79%
2019/12/19	1	14.20	0	0.00	14.15	1	148	0.67%
2019/11/22	0.1	13.80	0	0.00	13.65	0.1	159	0.06%
2019/11/15	0	0.00	17	13.90	13.95	-17	154	-10.99%
2019/11/08	0	0.00	38	14.46	14.45	-38	146	-26.00%
2019/10/30	5	14.50	0	0.00	14.55	5	144	3.46%
2019/10/29	5	14.65	0	0.00	14.65	5	141	3.54%
2019/10/23	0	0.00	2	14.60	14.65	-2	157	-1.27%
2019/07/30	0	0.00	1	15.15	15.30	-1	208	-0.48%
2019/07/29	0	0.00	6	15.45	15.40	-6	211	-2.83%
2019/07/26	2	15.90	0	0.00	15.70	2	212	0.94%
2019/07/18	0	0.00	7	15.25	15.20	-7	198	-3.52%
2019/07/17	16	15.39	2	15.38	15.40	14	198	7.06%
2019/07/09	1	14.90	1	14.95	14.90	0	200	0.00%
2019/06/06	5	15.50	4	15.40	15.70	1	311	0.32%
2019/05/29	9	15.50	0	0.00	15.55	9	313	2.87%
2019/05/17	2	15.73	0	0.00	15.55	2	361	0.55%
2019/05/16	1	16.40	0	0.00	16.15	1	357	0.28%
2019/05/15	3	16.40	0	0.00	16.40	3	361	0.83%
2019/05/13	1	16.70	0	0.00	16.60	1	362	0.28%
2019/05/08	1	17.85	0	0.00	17.70	1	348	0.29%
2019/05/07	0	0.00	16	17.20	17.95	-16	330	-4.84%
2019/04/30	0	0.00	1	17.55	17.65	-1	312	-0.32%
2019/04/26	6	17.78	0	0.00	17.70	6	313	1.92%
2019/04/25	2	18.00	0	0.00	18.05	2	308	0.65%
2019/04/23	0	0.00	4	18.05	18.00	-4	305	-1.31%
2019/04/22	20	18.05	26	18.02	18.05	-6	304	-1.97%
2019/04/12	0	0.00	8	18.10	18.10	-8	278	-2.87%
2019/04/11	1	17.95	0	0.00	18.10	1	275	0.36%
2019/04/10	1	18.00	0	0.00	18.05	1	273	0.37%
2019/04/09	2	18.03	0	0.00	18.05	2	271	0.74%
2019/04/08	1	18.10	0	0.00	18.10	1	263	0.38%
2019/04/03	2	18.03	0	0.00	18.10	2	260	0.77%
2019/04/02	1	18.05	0	0.00	18.20	1	255	0.39%
2019/03/29	2	17.98	0	0.00	18.00	2	251	0.79%
2019/03/28	6	18.04	0	0.00	18.00	6	248	2.42%
2019/03/27	4	18.16	0	0.00	18.10	4	246	1.62%
2019/03/26	6	18.22	0	0.00	18.20	6	243	2.46%
2019/03/25	12	18.37	0	0.00	18.50	12	239	5.02%
2018/12/10	0.1	17.30	0	0.00	17.15	0.1	110	0.09%
2018/09/25	16	18.90	0	0.00	19.00	16	129	12.35%
2018/05/25	3	20.90	3	20.45	20.35	0	235	0.00%
2018/05/24	5	20.35	5	19.84	20.00	0	199	0.00%
2018/02/06	0	0.00	8	18.80	18.65	-8	557	-1.44%
2018/01/10	1	20.45	0	0.00	20.55	1	935	0.11%
2018/01/08	5	21.05	0	0.00	20.65	5	940	0.53%