寶一 (8222)-國票券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
38.15
漲跌
▲0.35
漲幅
+0.93%
成交量
160張
產業
上市電機機械類股
179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

寶一 (8222)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/21	0	0.00	0.4	38.05	38.15	-0.4	355	-0.12%
2024/11/20	0	0.00	0.7	37.89	37.80	-0.7	355	-0.19%
2024/11/19	1.5	38.50	0	38.35	38.55	1.5	356	0.41%
2024/11/18	0	38.05	0.3	37.97	37.85	-0.3	354	-0.09%
2024/11/15	1.2	38.80	0.7	38.73	38.40	0.5	356	0.14%
2024/11/14	0.7	37.63	0.7	37.90	37.55	0.1	352	0.02%
2024/11/13	1.2	38.71	0	38.75	38.90	1.2	351	0.35%
2024/11/12	0.2	39.33	0.2	39.32	39.00	0	357	-0.01%
2024/11/11	0.1	39.59	0.5	39.56	39.80	-0.5	357	-0.13%
2024/11/08	0	38.60	1.6	38.74	39.00	-1.6	355	-0.45%
2024/11/07	1.3	40.10	3.2	38.98	38.85	-1.9	355	-0.54%
2024/11/06	0.5	38.96	0.4	38.86	39.20	0.1	347	0.02%
2024/11/05	0.9	36.78	0.1	37.56	37.45	0.7	349	0.21%
2024/11/04	0	36.50	1.2	36.92	36.35	-1.2	367	-0.32%
2024/11/01	0	37.15	0	36.97	37.10	0	384	-0.01%
2024/10/30	1	37.58	0.4	37.36	37.05	0.6	388	0.15%
2024/10/29	0.1	37.60	0.3	37.64	37.65	-0.2	391	-0.05%
2024/10/28	0.7	38.94	0.2	38.90	38.60	0.5	389	0.13%
2024/10/25	0	37.95	0.1	38.01	37.90	-0.1	390	-0.03%
2024/10/24	0	0.00	1.6	38.07	38.00	-1.6	395	-0.41%
2024/10/23	0.1	38.55	0.6	38.64	38.60	-0.5	400	-0.12%
2024/10/22	1.2	38.94	0.1	38.74	38.95	1.2	406	0.28%
2024/10/21	0.8	38.16	0	38.40	38.25	0.8	413	0.19%
2024/10/18	0	0.00	1.7	38.22	37.85	-1.7	427	-0.39%
2024/10/17	0.4	38.80	0.1	38.55	38.30	0.3	471	0.06%
2024/10/16	0.9	38.37	0.4	38.00	38.70	0.5	475	0.10%
2024/10/15	1.9	38.12	0.6	38.00	37.95	1.3	475	0.27%
2024/10/14	1.6	38.07	0.8	38.12	38.50	0.8	475	0.18%
2024/10/11	0.2	37.15	0.2	37.27	37.10	0	461	-0.01%
2024/10/09	1.2	38.13	0.1	38.48	37.85	1.1	463	0.25%
2024/10/08	0.1	38.40	0	38.47	38.15	0	466	0.01%
2024/10/07	0.3	38.48	0.5	38.46	38.60	-0.3	473	-0.05%
2024/10/04	0.2	37.75	7.2	37.85	37.85	-7	484	-1.45%
2024/10/01	0	0.00	0.3	38.30	38.25	-0.3	486	-0.06%
2024/09/30	0.9	38.39	0.1	38.73	38.50	0.8	492	0.16%
2024/09/26	0.5	38.87	0.5	38.94	38.50	-0.1	510	-0.01%
2024/09/25	0.5	38.99	0.5	39.14	39.10	0	510	0.00%
2024/09/24	0.5	40.00	1.7	39.85	39.05	-1.2	515	-0.24%
2024/09/23	1.4	38.55	5.2	39.51	39.95	-3.8	509	-0.75%
2024/09/20	0	0.00	0.7	37.18	37.10	-0.7	485	-0.15%
2024/09/19	0.1	37.21	1.7	37.37	37.30	-1.6	484	-0.33%
2024/09/18	8.2	37.74	0.4	37.50	37.75	7.7	488	1.58%
2024/09/16	0.8	36.75	0	36.65	36.55	0.7	483	0.15%
2024/09/13	0.3	36.41	0	36.40	36.30	0.3	510	0.05%
2024/09/12	1	35.65	0.4	35.65	36.00	0.7	514	0.13%
2024/09/11	0.2	35.43	0.2	35.62	35.35	0.1	514	0.01%
2024/09/10	0.3	35.51	1.1	35.54	35.55	-0.7	517	-0.14%
2024/09/09	1.1	35.10	0.4	35.37	36.00	0.7	511	0.13%
2024/09/06	0.4	33.95	0.1	33.90	33.60	0.3	497	0.06%
2024/09/05	0.1	34.26	0	0.00	34.05	0.1	500	0.02%
2024/09/03	0	0.00	0.3	35.96	35.55	-0.3	527	-0.05%
2024/09/02	0.3	36.30	0.1	36.20	36.10	0.2	532	0.03%
2024/08/30	1.1	36.12	1	36.40	36.40	0.1	536	0.02%
2024/08/27	0	0.00	0.1	36.72	36.00	-0.1	544	-0.01%
2024/08/26	0.1	35.81	0.1	36.54	36.60	0	550	0.00%
2024/08/23	0.1	34.96	0	34.88	35.30	0	547	0.00%
2024/08/22	0	35.16	0	35.10	35.10	0	552	0.00%
2024/08/21	0	35.25	0.1	35.15	35.10	0	562	-0.01%
2024/08/20	0.1	35.40	0.3	35.59	35.15	-0.2	585	-0.04%
2024/08/19	0.1	35.31	0.2	35.40	35.45	-0.1	669	-0.01%
2024/08/16	0.4	35.11	0.9	35.26	35.20	-0.5	679	-0.07%
2024/08/15	0.5	34.92	0.6	35.00	35.10	-0.1	684	-0.01%
2024/08/14	0.5	35.04	1.1	35.05	34.85	-0.6	704	-0.09%
2024/08/13	1.4	34.57	0.9	34.53	34.80	0.4	718	0.06%
2024/08/12	0.8	34.73	0.1	34.50	34.60	0.7	725	0.09%
2024/08/09	1.5	34.09	0.4	34.26	34.05	1.1	742	0.15%
2024/08/08	0.4	33.58	0.2	33.63	33.70	0.2	772	0.03%
2024/08/07	0.2	33.99	0.7	34.40	34.55	-0.5	772	-0.06%
2024/08/06	0.7	31.86	0.1	33.48	32.10	0.6	769	0.08%
2024/08/05	0.1	33.46	0	0.00	33.40	0.1	759	0.01%
2024/08/01	1	39.00	0.2	39.08	39.05	0.8	752	0.11%
2024/07/31	0.2	38.25	0	0.00	38.45	0.2	766	0.02%
2024/07/30	0	0.00	0	38.30	38.60	0	775	0.00%
2024/07/26	0	0.00	0.6	39.45	38.80	-0.6	778	-0.08%
2024/07/23	0.7	39.66	0.2	39.63	39.95	0.5	778	0.06%
2024/07/22	0.2	41.00	0	0.00	39.45	0.2	781	0.03%
2024/07/19	0	0.00	0.3	42.35	41.40	-0.3	782	-0.04%
2024/07/18	1.4	43.58	2.1	44.83	42.75	-0.6	778	-0.08%
2024/07/17	2.1	42.73	0	0.00	42.75	2.1	744	0.28%
2024/07/08	2	44.50	3	45.25	43.60	-1	1,197	-0.08%
2024/07/04	0	0.00	1	44.95	44.70	-1	1,322	-0.08%
2024/07/02	1	44.70	1.1	44.10	44.55	-0.1	1,400	0.00%
2024/07/01	0.1	44.50	0.6	44.47	44.30	-0.5	1,410	-0.04%
2024/06/28	0.6	44.43	0.3	44.37	44.80	0.2	1,446	0.02%
2024/06/27	0.1	44.95	0.9	44.01	43.95	-0.7	1,516	-0.05%
2024/06/26	1	43.93	0	0.00	44.20	1	1,542	0.07%
2024/06/25	0	0.00	7	43.40	43.70	-7	1,721	-0.41%
2024/06/24	0	0.00	0.1	43.60	43.55	-0.1	1,988	0.00%
2024/06/21	0.1	43.36	0	43.65	43.60	0.1	2,010	0.00%
2024/06/20	5	43.71	0	0.00	43.60	5	2,066	0.24%
2024/06/18	0	0.00	0.3	44.07	44.05	-0.3	2,126	-0.01%
2024/06/17	0.3	44.19	0.1	43.99	44.15	0.2	2,126	0.01%
2024/06/14	0.2	43.93	0.1	43.89	43.90	0.2	2,128	0.01%
2024/06/13	0.1	43.49	0.1	43.41	43.75	-0.1	2,127	0.00%
2024/06/12	0.1	43.20	0.4	43.47	43.20	-0.3	2,128	-0.01%
2024/06/11	0.4	44.30	0.3	44.36	43.45	0.1	2,128	0.00%
2024/06/07	1.3	44.28	0	0.00	44.60	1.3	2,124	0.06%
2024/06/06	1	43.40	0	0.00	42.95	1	2,109	0.05%
2024/06/04	0	0.00	1.3	43.26	43.15	-1.3	2,117	-0.06%
2024/06/03	1.3	43.48	1.2	43.36	43.20	0.1	2,132	0.00%
2024/05/31	0.2	43.60	3.3	43.61	43.25	-3.1	2,137	-0.15%
2024/05/30	0.3	43.68	0	0.00	43.40	0.3	2,144	0.02%
2024/05/29	0	0.00	2	44.00	44.00	-2	2,144	-0.09%
2024/05/28	1	44.25	1	44.30	44.15	0	2,151	0.00%
2024/05/27	0	0.00	0.1	44.25	44.05	-0.1	2,155	0.00%
2024/05/24	2.1	44.70	0.6	44.71	44.35	1.5	2,165	0.07%
2024/05/23	2.6	45.77	3	46.05	44.45	-0.4	2,185	-0.02%
2024/05/21	0	0.00	0.2	44.98	44.25	-0.2	2,121	-0.01%
2024/05/20	0.2	45.60	0.6	45.59	44.70	-0.4	2,123	-0.02%
2024/05/17	0.6	45.69	3.3	45.50	45.90	-2.7	2,130	-0.13%
2024/05/16	1.2	45.39	0.1	45.60	45.20	1.1	2,127	0.05%
2024/05/15	2.1	45.61	1.1	45.73	45.75	0.9	2,141	0.04%
2024/05/14	3.1	45.75	2	45.10	45.40	1.1	2,135	0.05%
2024/05/13	0	44.00	0.4	44.09	43.90	-0.4	2,122	-0.02%
2024/05/10	2.4	44.23	0	0.00	44.00	2.4	2,139	0.11%
2024/05/08	0.1	44.65	0	0.00	44.65	0.1	2,161	0.00%
2024/05/07	0	0.00	0.8	45.30	44.65	-0.8	2,187	-0.04%
2024/05/06	0.8	45.00	0	0.00	45.15	0.8	2,184	0.04%
2024/05/03	0	0.00	0.1	44.95	43.85	-0.1	2,179	-0.01%
2024/05/02	0.1	44.85	0	0.00	44.75	0.1	2,187	0.01%
2024/04/30	0	0.00	0.2	45.10	44.50	-0.2	2,190	-0.01%
2024/04/29	0.2	45.17	0	45.35	45.00	0.2	2,189	0.01%
2024/04/26	1	45.25	1	45.30	45.00	0	2,193	0.00%
2024/04/25	0	46.03	0	0.00	45.25	0	2,204	0.00%
2024/04/24	0.1	46.00	0.5	45.95	45.75	-0.4	2,215	-0.02%
2024/04/23	0.5	45.14	0	0.00	45.15	0.5	2,238	0.02%
2024/04/22	1	45.25	0.8	46.86	44.85	0.2	2,274	0.01%
2024/04/19	0.8	47.50	2.3	47.52	47.50	-1.5	2,530	-0.06%
2024/04/18	3.3	48.78	5.4	48.43	48.30	-2	2,656	-0.08%
2024/04/16	3.4	48.65	3.8	47.12	46.30	-0.4	2,785	-0.01%
2024/04/15	6.8	50.03	5	50.82	48.35	1.8	2,728	0.06%
2024/04/12	1	48.75	0.5	47.58	47.80	0.5	2,586	0.02%
2024/04/11	0.5	48.50	6.4	48.43	47.40	-5.9	2,625	-0.22%
2024/04/10	5.4	49.21	9.5	49.35	49.35	-4.1	2,598	-0.16%
2024/04/09	11.5	48.63	4	47.89	49.00	7.5	2,507	0.30%
2024/04/08	2	46.85	0	0.00	46.60	2	2,433	0.08%
2024/04/03	0	0.00	0.8	47.86	47.60	-0.8	2,436	-0.03%
2024/04/02	0.8	48.60	4.6	48.87	48.75	-3.7	2,432	-0.15%
2024/04/01	3.6	48.83	4.7	48.76	49.35	-1.2	2,409	-0.05%
2024/03/29	5.6	47.26	0	0.00	47.10	5.6	2,343	0.24%
2024/03/28	26.7	49.85	32.1	49.17	48.70	-5.4	2,317	-0.23%
2024/03/27	6.1	48.75	11.3	48.46	49.00	-5.2	2,143	-0.24%
2024/03/26	2	46.11	3.5	46.16	46.55	-1.5	1,953	-0.08%
2024/03/25	4.7	46.14	4.9	46.65	46.30	-0.2	1,932	-0.01%
2024/03/22	5.9	45.27	2.7	45.80	46.40	3.2	1,888	0.17%
2024/03/21	0.7	43.11	1.3	42.93	43.50	-0.6	1,807	-0.03%
2024/03/20	0.3	43.00	0.8	43.04	42.90	-0.5	1,837	-0.03%
2024/03/19	0.8	43.47	0.2	43.37	43.25	0.5	1,844	0.03%
2024/03/18	0.2	42.90	1.7	42.66	42.95	-1.5	1,859	-0.08%
2024/03/15	1.7	43.05	0.4	43.18	42.95	1.3	1,910	0.07%
2024/03/14	1.4	42.82	0.1	42.80	42.75	1.3	1,918	0.07%
2024/03/13	0.1	42.76	0.3	43.73	42.80	-0.2	1,931	-0.01%
2024/03/12	0.3	44.03	0	44.05	43.85	0.3	1,946	0.01%
2024/03/11	0	43.80	0.8	43.91	43.65	-0.8	1,950	-0.04%
2024/03/08	0.8	43.20	2	43.25	43.05	-1.2	1,954	-0.06%
2024/03/07	1	43.80	0.1	44.73	43.65	0.9	1,964	0.05%
2024/03/06	1.1	45.21	2	45.35	45.00	-0.9	1,972	-0.05%
2024/03/05	2	45.35	2.1	45.56	45.30	-0.1	1,975	-0.01%
2024/03/04	1.8	45.87	0.5	45.90	45.80	1.3	1,977	0.06%
2024/03/01	5.9	45.85	0	0.00	45.55	5.9	1,987	0.29%
2024/02/29	0	0.00	0.1	46.20	45.75	-0.1	2,106	-0.01%
2024/02/27	0.1	46.00	3.1	46.33	45.90	-3	2,260	-0.13%
2024/02/26	3.1	46.88	8.4	46.24	47.30	-5.3	2,246	-0.23%
2024/02/23	3.4	45.35	1.2	45.91	45.20	2.2	2,211	0.10%
2024/02/22	0.2	46.40	0.1	46.80	46.25	0.1	2,215	0.00%
2024/02/21	0.1	47.10	0.5	47.04	46.65	-0.5	2,213	-0.02%
2024/02/20	0.5	47.40	0.1	47.33	47.05	0.4	2,211	0.02%
2024/02/19	0.1	48.51	2.4	48.45	48.05	-2.3	2,193	-0.10%
2024/02/16	2.3	47.98	0.5	48.12	48.50	1.8	2,184	0.08%
2024/02/15	0.5	46.70	0	46.65	47.05	0.5	2,172	0.02%
2024/02/05	0	48.17	4.5	47.63	47.55	-4.4	2,165	-0.20%
2024/02/02	2.2	47.86	5.1	47.93	47.75	-2.8	2,156	-0.13%
2024/02/01	1.2	47.39	0.9	47.55	47.30	0.3	2,142	0.01%
2024/01/31	2	46.85	1.8	46.89	47.05	0.2	2,124	0.01%
2024/01/30	4.8	46.08	0	0.00	46.60	4.8	2,116	0.22%
2024/01/29	0	0.00	1.2	45.23	45.25	-1.2	2,095	-0.06%
2024/01/26	0.2	46.15	0.5	46.17	45.40	-0.3	2,100	-0.01%
2024/01/25	6.5	45.84	0.5	45.80	46.00	6	2,098	0.29%
2024/01/24	0.5	45.55	0	0.00	45.35	0.5	2,089	0.02%
2024/01/23	0	0.00	0.1	45.25	45.05	-0.1	2,093	0.00%
2024/01/22	0.1	45.25	0	0.00	45.05	0.1	2,091	0.00%
2024/01/19	0	0.00	1	45.46	45.00	-1	2,094	-0.05%
2024/01/18	3	45.70	0.9	45.76	45.45	2.1	2,104	0.10%
2024/01/17	0.9	47.14	1.1	47.07	45.60	-0.2	2,088	-0.01%
2024/01/16	0	0.00	1	47.80	47.65	-1	2,068	-0.05%
2024/01/15	56.1	49.91	57.6	51.26	49.40	-1.5	2,034	-0.07%
2024/01/12	2.6	49.12	4.2	49.26	49.30	-1.6	1,763	-0.09%
2024/01/11	1.1	46.65	2.5	45.63	46.70	-1.3	1,595	-0.08%
2024/01/10	4.5	48.24	0.1	48.75	46.50	4.4	1,583	0.27%
2024/01/09	0.1	46.45	1.6	47.12	46.30	-1.5	1,438	-0.10%
2024/01/08	2.6	48.27	3.1	48.07	47.00	-0.6	1,466	-0.04%
2024/01/05	3.1	47.60	1.3	48.42	48.20	1.9	1,425	0.13%
2024/01/04	0.3	46.60	0	0.00	46.05	0.3	1,487	0.02%
2024/01/03	0	46.45	1.2	46.88	46.10	-1.2	1,603	-0.08%
2024/01/02	0.5	47.39	0.5	47.28	47.40	0	1,606	0.00%
2023/12/29	1.2	47.15	2.5	46.90	47.20	-1.3	1,601	-0.08%
2023/12/28	0.5	47.13	0.8	47.07	46.80	-0.3	1,596	-0.02%
2023/12/27	0.2	46.95	1.2	47.06	47.00	-1.1	1,605	-0.07%
2023/12/26	0.2	46.70	0.6	46.73	47.05	-0.4	1,601	-0.03%
2023/12/25	2.3	46.38	11	46.66	46.75	-8.7	1,598	-0.54%
2023/12/22	10	46.40	1.2	45.90	45.85	8.8	1,603	0.55%
2023/12/21	3.2	46.51	0.1	47.43	46.20	3.1	1,607	0.19%
2023/12/20	0.1	44.88	0	0.00	45.10	0.1	1,559	0.01%
2023/12/19	0	0.00	1	45.48	44.85	-1	1,636	-0.06%
2023/12/18	0.6	46.52	0.1	46.49	46.40	0.5	1,656	0.03%
2023/12/15	0.5	46.28	0	0.00	47.00	0.5	1,684	0.03%
2023/12/14	0	0.00	0.1	46.30	45.70	-0.1	1,702	0.00%
2023/12/13	0.1	47.00	13.9	47.41	46.15	-13.8	1,797	-0.77%
2023/12/12	3.8	46.72	2.4	46.75	46.65	1.5	1,843	0.08%
2023/12/11	1.4	46.40	0.3	46.30	46.15	1.1	1,845	0.06%
2023/12/08	0.3	45.92	0.5	46.12	46.00	-0.2	1,910	-0.01%
2023/12/07	0.5	46.50	0	45.85	45.40	0.4	2,048	0.02%
2023/12/06	0	44.95	0	0.00	45.20	0	2,472	0.00%
2023/12/05	0	0.00	0.4	45.17	44.80	-0.4	2,671	-0.01%
2023/12/04	1.4	45.72	2	46.01	45.80	-0.7	2,718	-0.02%
2023/12/01	0	45.90	0	46.38	45.40	0	2,736	0.00%
2023/11/30	0	45.30	1.6	45.30	44.80	-1.6	2,786	-0.06%
2023/11/29	2.6	45.87	1.1	45.48	45.30	1.5	2,884	0.05%
2023/11/28	0.1	45.55	0.1	45.60	45.60	0	3,045	0.00%
2023/11/27	16.1	47.83	5.5	46.60	45.90	10.6	3,315	0.32%
2023/11/24	1.5	47.22	0	0.00	47.45	1.5	3,353	0.05%
2023/11/22	0.3	44.64	0	44.77	44.00	0.3	3,856	0.01%
2023/11/21	1	44.71	0.8	44.37	44.65	0.3	4,300	0.01%
2023/11/20	0.8	44.00	0.7	44.00	43.95	0.1	4,439	0.00%
2023/11/17	0.2	43.25	1.6	43.21	43.50	-1.3	4,583	-0.03%
2023/11/16	2	43.47	0	0.00	43.60	2	4,598	0.04%
2023/11/15	0	0.00	0.2	43.05	42.85	-0.2	4,621	0.00%
2023/11/14	0.2	42.80	0.3	42.67	42.45	-0.1	4,634	0.00%
2023/11/13	1.3	42.31	1	42.65	41.95	0.3	4,648	0.01%
2023/11/10	0	0.00	0.6	42.33	42.00	-0.6	4,661	-0.01%
2023/11/09	0.6	43.25	0.2	43.60	43.10	0.4	4,665	0.01%
2023/11/08	0.2	43.97	0	0.00	44.10	0.2	4,690	0.00%
2023/11/07	0	44.10	1.1	44.16	43.85	-1.1	4,720	-0.02%
2023/11/06	0.7	44.42	0	44.00	44.75	0.7	4,740	0.01%
2023/11/03	0.5	43.81	0	43.90	43.90	0.5	4,744	0.01%
2023/11/02	0	42.75	0.1	42.60	43.10	-0.1	4,765	0.00%
2023/11/01	0.1	43.00	0	0.00	42.20	0.1	4,770	0.00%
2023/10/30	0	0.00	0	44.12	43.85	0	4,803	0.00%
2023/10/27	0	44.50	0	44.55	44.10	0	4,851	0.00%
2023/10/26	0	44.94	0.1	45.61	44.50	0	4,920	0.00%
2023/10/25	0.1	44.97	0.1	45.05	44.90	0	4,911	0.00%
2023/10/24	0.1	44.50	0	44.10	44.60	0.1	4,945	0.00%
2023/10/23	0	44.10	1	44.50	43.80	-1	4,960	-0.02%
2023/10/20	1	44.20	0.7	44.38	43.80	0.3	4,997	0.01%
2023/10/19	0.7	45.13	0	0.00	45.30	0.7	5,050	0.01%
2023/10/17	1	47.00	0.3	48.87	46.80	0.7	5,361	0.01%
2023/10/16	0.3	49.77	12.1	48.87	49.00	-11.8	5,390	-0.22%
2023/10/13	10.1	49.35	0	0.00	49.20	10.1	5,402	0.19%
2023/10/12	1	49.45	2	49.30	49.80	-1	5,441	-0.02%
2023/10/11	11	49.88	6	49.27	47.80	5	5,406	0.09%
2023/10/06	1	47.00	0	47.68	46.80	1	5,341	0.02%
2023/10/05	0	47.30	0.7	47.35	47.00	-0.7	5,374	-0.01%
2023/10/04	0.7	46.93	0	47.03	46.70	0.6	5,434	0.01%
2023/10/03	0	48.03	0.5	48.49	47.75	-0.5	5,474	-0.01%
2023/10/02	0.3	47.36	0	47.60	47.70	0.3	5,519	0.01%
2023/09/28	1	47.10	0	0.00	47.00	1	5,553	0.02%
2023/09/26	0	0.00	5.6	47.31	46.60	-5.6	5,687	-0.10%
2023/09/25	5.6	47.99	5.9	48.18	48.00	-0.3	5,768	0.00%
2023/09/22	7.9	46.63	2.1	48.02	47.75	5.8	5,805	0.10%
2023/09/21	1.2	46.42	1	46.75	46.30	0.2	5,947	0.00%
2023/09/20	0	0.00	2.3	48.50	48.15	-2.3	6,151	-0.04%
2023/09/19	2.3	49.65	0.8	50.35	48.85	1.5	6,177	0.02%
2023/09/18	3.8	52.01	4	51.88	50.80	-0.2	6,181	0.00%
2023/09/15	3	50.43	2.1	51.86	50.10	0.9	6,195	0.01%
2023/09/14	3.1	52.69	8.6	52.22	52.30	-5.5	6,660	-0.08%
2023/09/13	4	52.48	4	52.10	52.10	0	6,825	0.00%
2023/09/12	1	55.00	0	0.00	53.50	1	6,822	0.01%
2023/09/11	16	56.40	23	56.77	54.60	-7	6,746	-0.10%
2023/09/08	15.6	53.90	11.8	54.15	54.50	3.8	6,355	0.06%
2023/09/07	1.8	52.81	3.3	53.38	52.30	-1.5	6,241	-0.02%
2023/09/06	2.3	52.87	1.7	52.91	53.00	0.6	6,346	0.01%
2023/09/05	1.7	52.94	0.7	53.92	52.50	1	6,383	0.02%
2023/09/04	5.7	54.60	11.1	53.96	53.80	-5.4	6,478	-0.08%
2023/09/01	10.1	54.37	7.6	54.28	54.50	2.5	6,551	0.04%
2023/08/31	19.6	55.29	22.4	55.43	53.70	-2.8	6,488	-0.04%
2023/08/30	12.4	52.36	7.7	52.59	53.20	4.6	6,492	0.07%
2023/08/29	9	53.26	2	52.60	52.90	7	6,403	0.11%
2023/08/28	3	54.27	14	56.15	56.50	-11	6,138	-0.18%
2023/08/25	60.8	51.86	62.1	51.95	51.40	-1.4	5,939	-0.02%
2023/08/24	8.1	49.29	13.4	50.03	50.60	-5.3	5,646	-0.09%
2023/08/23	12.4	46.44	7	46.97	46.00	5.4	5,723	0.09%
2023/08/22	2	43.50	1.4	43.78	43.70	0.6	5,696	0.01%
2023/08/21	1.4	44.46	2.4	44.47	44.75	-1	5,826	-0.02%
2023/08/18	1.4	44.12	3.2	43.82	43.25	-1.8	6,252	-0.03%
2023/08/17	3.9	44.26	1	44.39	44.55	2.9	6,464	0.05%
2023/08/16	1.8	44.47	0.5	44.30	44.45	1.3	6,777	0.02%
2023/08/15	1	45.21	1	45.19	45.15	0	7,261	0.00%
2023/08/14	2	44.03	1.5	44.28	44.50	0.6	7,836	0.01%
2023/08/11	1.5	45.08	0.3	46.00	44.50	1.2	8,123	0.01%
2023/08/10	1.3	47.52	1.2	47.91	46.10	0.1	8,183	0.00%
2023/08/09	2.2	48.46	0.8	48.15	48.10	1.4	8,265	0.02%
2023/08/08	1.8	49.39	1.2	49.26	48.30	0.7	8,409	0.01%
2023/08/07	1.2	48.00	0.2	48.05	48.90	0.9	8,638	0.01%
2023/08/04	0.2	48.65	3.6	48.64	48.80	-3.4	8,880	-0.04%
2023/08/02	0.6	48.01	2.2	48.51	48.00	-1.5	9,120	-0.02%
2023/08/01	4.2	49.37	4.2	49.21	49.90	0	9,386	0.00%
2023/07/31	10.2	49.53	7.3	48.91	49.05	2.9	9,629	0.03%
2023/07/28	0.3	47.20	2.4	47.14	47.60	-2.1	9,922	-0.02%
2023/07/27	2.4	48.29	2.9	48.61	47.95	-0.5	10,568	0.00%
2023/07/26	1.9	47.54	1.5	47.56	47.30	0.4	10,973	0.00%
2023/07/25	2.5	47.75	3	47.29	47.20	-0.5	11,911	0.00%
2023/07/24	0	48.60	0	0.00	48.00	0	12,295	0.00%
2023/07/21	18	50.95	21.3	52.95	50.50	-3.4	12,847	-0.03%
2023/07/20	12.3	49.97	4.4	51.54	51.70	7.9	13,005	0.06%
2023/07/19	0.4	48.93	0.4	48.91	47.40	0.1	13,115	0.00%
2023/07/18	0.4	48.82	3.2	49.04	48.20	-2.9	13,519	-0.02%
2023/07/17	2.2	49.97	4.9	49.86	50.50	-2.7	13,914	-0.02%
2023/07/14	5	51.47	1.1	51.97	50.20	3.8	14,757	0.03%
2023/07/13	2.1	52.75	5.9	51.88	51.70	-3.8	15,312	-0.02%
2023/07/12	1.9	53.33	0.1	54.50	53.30	1.9	15,538	0.01%
2023/07/11	1.2	56.32	0	0.00	54.20	1.2	16,207	0.01%
2023/07/10	1	57.27	0	57.30	55.80	1	16,922	0.01%
2023/07/07	1.1	56.91	2.2	57.46	56.90	-1.2	17,515	-0.01%
2023/07/06	2.3	59.33	2.2	58.85	58.70	0.1	17,711	0.00%
2023/07/05	0.3	60.88	2.2	60.71	59.70	-1.9	17,855	-0.01%
2023/07/04	6.2	61.47	18.3	62.07	60.50	-12.1	17,867	-0.07%
2023/07/03	3.1	60.68	3	61.80	61.80	0.1	18,032	0.00%
2023/06/30	4.1	62.07	1.2	62.32	62.00	2.9	17,983	0.02%
2023/06/29	2.1	61.72	0	62.09	62.60	2.1	18,010	0.01%
2023/06/28	23	61.01	23	61.73	61.70	0	17,929	0.00%
2023/06/27	1.2	59.54	0	0.00	57.60	1.2	18,154	0.01%
2023/06/26	0	59.65	1	60.10	59.90	-1	18,888	-0.01%
2023/06/21	0.1	61.63	0	0.00	60.70	0.1	19,007	0.00%
2023/06/20	15	62.31	9	63.33	61.50	6	19,075	0.03%
2023/06/19	0	0.00	5.9	61.83	62.20	-5.9	18,614	-0.03%
2023/06/16	0.8	57.77	8.2	58.09	56.60	-7.4	18,545	-0.04%
2023/06/15	1.2	56.53	0	0.00	57.20	1.2	18,673	0.01%
2023/06/14	1	56.30	3.7	56.85	56.00	-2.7	18,739	-0.01%
2023/06/13	2.7	57.17	3	57.17	57.10	-0.3	18,802	0.00%
2023/06/12	13.2	58.11	6	58.83	56.70	7.2	18,943	0.04%
2023/06/09	0	0.00	0.4	61.63	61.60	-0.4	19,089	0.00%
2023/06/08	10.4	62.24	4.2	62.79	61.60	6.2	19,176	0.03%
2023/06/07	2.1	62.14	3.8	62.45	61.70	-1.6	19,269	-0.01%
2023/06/06	6	60.68	5	61.24	61.80	1	19,951	0.01%
2023/06/05	12.8	62.40	11.1	62.98	61.20	1.6	20,384	0.01%
2023/06/02	10.1	61.10	15.3	61.52	60.70	-5.2	20,272	-0.03%
2023/06/01	5.3	60.68	3.6	60.97	61.30	1.8	20,600	0.01%
2023/05/31	3	61.30	4.1	61.00	60.70	-1.1	20,610	-0.01%
2023/05/30	3.6	60.80	1.4	60.33	60.00	2.2	20,575	0.01%
2023/05/29	20.4	61.33	29.3	62.34	61.20	-8.9	20,462	-0.04%
2023/05/26	36	59.74	2	59.85	58.60	34	20,319	0.17%
2023/05/25	12.3	61.68	3.7	61.88	60.70	8.6	20,353	0.04%
2023/05/24	33.7	64.12	36	65.00	63.20	-2.3	20,597	-0.01%
2023/05/23	11	61.58	12	61.77	62.30	-1	20,605	0.00%
2023/05/22	8	61.48	13	61.47	61.30	-5	20,578	-0.02%
2023/05/19	37	61.00	33.6	61.60	60.30	3.4	20,721	0.02%
2023/05/18	22	59.70	6	60.32	59.80	16	20,418	0.08%
2023/05/17	8.5	55.57	12.4	55.79	58.30	-3.9	20,089	-0.02%
2023/05/16	2	53.60	2	53.10	53.00	0	20,557	0.00%
2023/05/15	7.2	53.93	9.6	53.43	53.70	-2.4	21,686	-0.01%
2023/05/12	16.6	54.98	12.5	55.15	54.90	4.1	21,861	0.02%
2023/05/11	9.6	55.94	11.4	56.20	55.20	-1.8	21,814	-0.01%
2023/05/10	5	58.10	13	58.87	57.50	-8	21,569	-0.04%
2023/05/09	8.2	58.97	12.5	59.26	58.30	-4.3	21,331	-0.02%
2023/05/08	16.1	60.43	14	60.64	61.00	2.1	21,109	0.01%
2023/05/05	16.4	63.01	17	62.97	62.70	-0.5	20,839	0.00%
2023/05/04	36.1	64.41	42.4	64.06	64.10	-6.3	20,632	-0.03%
2023/05/03	15.8	66.15	32.4	66.13	65.80	-16.6	20,413	-0.08%
2023/05/02	11	64.76	9	66.30	64.50	2	19,817	0.01%
2023/04/28	55.7	65.45	18.4	65.08	64.10	37.3	19,398	0.19%
2023/04/27	2.1	59.57	21.4	61.69	62.50	-19.3	18,447	-0.10%
2023/04/26	28.5	60.60	95	62.04	56.90	-66.5	18,037	-0.37%
2023/04/25	1.2	55.19	12	59.39	59.40	-10.8	17,435	-0.06%
2023/04/24	5.7	54.90	18.1	54.33	54.00	-12.4	17,110	-0.07%
2023/04/21	33	53.67	13	52.80	52.50	20	16,943	0.12%
2023/04/20	23	55.75	13	55.20	54.00	10	16,522	0.06%
2023/04/19	18	57.33	13	57.07	58.40	5	16,072	0.03%
2023/04/18	18	55.78	28.9	56.67	57.30	-10.9	15,184	-0.07%
2023/04/17	13.1	48.85	18.4	50.45	52.10	-5.3	14,662	-0.04%
2023/04/14	15	47.51	13	47.52	47.45	2	14,416	0.01%
2023/04/13	52	44.61	49.9	45.46	46.35	2.1	13,757	0.02%
2023/04/12	24	42.28	27	42.48	42.15	-3	13,135	-0.02%
2023/04/11	16.1	41.44	13.4	41.43	40.40	2.7	12,524	0.02%
2023/04/10	13.4	40.47	9	40.50	40.45	4.4	12,329	0.04%
2023/04/07	16	39.80	15.6	39.71	39.60	0.4	12,213	0.00%
2023/04/06	16.6	40.32	25.4	40.14	40.20	-8.8	12,267	-0.07%
2023/03/31	6	38.70	3.5	38.78	38.65	2.5	12,104	0.02%
2023/03/30	8.6	39.06	13.9	39.01	39.05	-5.3	12,142	-0.04%
2023/03/29	8	38.85	6	39.16	38.70	2	12,159	0.02%
2023/03/28	86	39.48	85	39.45	39.35	1	12,182	0.01%
2023/03/27	35.2	41.52	27.2	41.76	41.40	8	11,900	0.07%
2023/03/24	3.3	38.98	7.9	38.83	39.35	-4.6	11,163	-0.04%
2023/03/23	16.4	38.69	17.6	38.84	38.60	-1.2	11,081	-0.01%
2023/03/22	6.3	37.90	9.2	38.07	37.75	-2.9	10,907	-0.03%
2023/03/21	0.7	39.08	15.4	38.52	38.05	-14.7	10,849	-0.14%
2023/03/20	6.4	39.21	12.3	39.19	38.70	-5.9	10,723	-0.06%
2023/03/17	59.7	38.24	7.7	37.90	38.30	52	10,538	0.49%
2023/03/16	2.6	37.06	26.3	37.00	37.00	-23.6	10,416	-0.23%
2023/03/15	3.2	38.47	5.6	38.03	38.20	-2.4	10,338	-0.02%
2023/03/14	16.7	38.57	15.8	38.01	37.80	1	10,137	0.01%
2023/03/13	48	35.64	9	35.23	36.75	39	9,905	0.39%
2023/03/10	34.2	37.60	39	37.05	36.45	-4.8	9,787	-0.05%
2023/03/09	130.3	39.65	138	39.80	38.50	-7.7	9,602	-0.08%	大買/大賣/
2023/03/08	58.2	36.87	23.8	37.58	38.50	34.4	9,680	0.36%
2023/03/07	3	34.78	7	34.63	35.00	-4	9,848	-0.04%
2023/03/06	16.1	34.36	21.1	34.55	34.15	-5	10,120	-0.05%
2023/03/03	6.1	33.24	5	33.11	32.60	1.1	10,436	0.01%
2023/03/02	3	32.78	0.1	32.61	32.65	2.9	10,829	0.03%
2023/03/01	0.1	32.55	16.6	32.42	32.25	-16.5	10,872	-0.15%
2023/02/24	0.6	33.14	4.2	32.62	32.25	-3.6	10,950	-0.03%
2023/02/23	1	33.60	4	33.56	33.45	-3	10,869	-0.03%
2023/02/22	67	33.85	68	34.01	33.60	-1	10,759	-0.01%
2023/02/21	45.2	33.94	39.2	33.98	33.45	6	10,389	0.06%
2023/02/20	19.2	32.86	16.5	33.00	32.60	2.7	9,946	0.03%
2023/02/17	25.5	32.57	25	33.25	32.75	0.5	9,760	0.00%
2023/02/16	45	31.71	1.3	32.09	31.90	43.7	9,293	0.47%
2023/02/15	39	32.09	41	32.10	31.40	-2	9,115	-0.02%
2023/02/14	98	33.30	97	33.41	32.05	1	8,870	0.01%
2023/02/13	69.3	32.08	72	32.12	34.00	-2.7	8,104	-0.03%
2023/02/10	0	0.00	8	30.79	31.00	-8	6,924	-0.12%
2023/02/09	0	27.98	10	28.70	28.20	-10	6,684	-0.15%
2023/02/08	0	0.00	0	27.85	27.15	0	6,705	0.00%
2023/02/07	0	27.35	0	27.40	27.45	0	6,813	0.00%
2023/02/06	0	27.85	3	28.00	27.40	-3	6,822	-0.04%
2023/02/03	0	27.55	1	27.40	27.50	-1	6,810	-0.01%
2023/02/02	13	28.36	3.6	28.70	27.70	9.4	6,800	0.14%
2023/02/01	4.6	28.04	5	28.19	28.20	-0.4	6,733	-0.01%
2023/01/31	2	26.68	3	26.90	27.25	-1	6,598	-0.02%
2023/01/30	1	26.25	0	25.85	26.25	1	6,548	0.02%
2023/01/17	0	25.40	0	25.60	25.45	0	6,542	0.00%
2023/01/16	0	25.25	0	0.00	25.60	0	6,572	0.00%
2023/01/12	1	25.30	1	25.20	25.20	0	6,660	0.00%
2023/01/11	1	26.10	1	25.70	25.70	0	6,657	0.00%
2023/01/10	0	0.00	0	26.30	25.60	0	6,594	0.00%
2023/01/09	0	26.42	1	26.55	26.50	-1	6,593	-0.02%
2023/01/06	2	26.35	0.1	26.40	26.35	1.9	6,604	0.03%
2023/01/05	7.1	27.18	18	27.10	26.65	-10.9	6,652	-0.16%
2023/01/04	3	26.45	0.1	26.60	26.25	2.9	6,630	0.04%
2023/01/03	0.1	26.30	0.2	25.40	26.30	-0.2	6,666	0.00%
2022/12/30	10.2	26.32	5.2	26.19	26.00	5.1	6,684	0.08%
2022/12/29	1.2	25.54	0	25.40	25.40	1.2	6,549	0.02%
2022/12/28	0	26.50	0	0.00	25.40	0	6,584	0.00%
2022/12/27	0	0.00	1.1	26.67	26.30	-1.1	6,560	-0.02%
2022/12/26	4.1	27.03	1.1	26.94	26.50	3.1	6,524	0.05%
2022/12/23	0.1	26.56	0.5	26.42	27.00	-0.4	6,435	-0.01%
2022/12/22	1.5	26.72	1.4	26.54	26.50	0.1	6,403	0.00%
2022/12/21	0.4	26.37	4	26.28	26.50	-3.7	6,402	-0.06%
2022/12/20	9	28.23	6.3	28.09	26.60	2.7	6,377	0.04%
2022/12/19	16.3	29.88	0	31.30	29.40	16.3	6,299	0.26%
2022/12/16	10	31.50	10	31.25	32.65	0	6,244	0.00%
2022/12/15	0	0.00	27	31.78	32.55	-27	6,330	-0.43%
2022/12/14	15	29.45	4	29.30	29.60	11	6,506	0.17%
2022/12/12	0	0.00	1	28.95	29.50	-1	6,744	-0.01%
2022/12/08	0	0.00	0	30.60	30.40	0	7,450	0.00%
2022/12/07	2	30.70	0	0.00	30.70	2	8,365	0.02%
2022/12/06	0	0.00	4	31.85	31.60	-4	8,649	-0.05%
2022/12/05	6	32.87	0	0.00	32.00	6	8,907	0.07%
2022/12/01	2	31.85	0	32.10	31.65	2	8,835	0.02%
2022/11/30	32	33.43	32	32.95	31.90	0	8,853	0.00%
2022/11/29	3	31.70	2.4	32.85	32.85	0.7	8,007	0.01%
2022/11/28	5	27.62	4	28.21	29.90	1	7,308	0.01%
2022/11/25	14	27.34	13	27.53	27.20	1	6,873	0.01%
2022/11/24	6	25.57	6.2	26.65	27.00	-0.2	6,164	0.00%
2022/11/22	1.2	21.63	1	22.35	22.35	0.2	5,608	0.00%
2022/11/21	2	20.38	2.2	20.48	20.35	-0.2	5,631	0.00%
2022/11/18	0	21.14	0.2	20.93	20.85	-0.2	5,650	0.00%
2022/11/17	1.3	20.76	0	0.00	20.85	1.3	5,643	0.02%
2022/11/16	0	0.00	0.2	20.33	20.25	-0.2	5,639	0.00%
2022/11/15	0.2	20.47	0	20.59	20.60	0.2	5,639	0.00%
2022/11/14	0	20.11	0	0.00	20.40	0	5,676	0.00%
2022/11/10	0	0.00	0.2	20.01	20.10	-0.2	6,038	0.00%
2022/11/09	0.2	20.50	0	0.00	20.45	0.2	6,041	0.00%
2022/11/07	0	0.00	3.3	20.96	20.35	-3.3	6,059	-0.05%
2022/11/04	2.3	21.21	1	20.86	20.85	1.2	6,063	0.02%
2022/11/03	2	19.67	0.3	20.19	20.85	1.7	5,986	0.03%
2022/11/02	0.2	19.34	0.4	19.25	19.45	-0.1	5,923	0.00%
2022/11/01	0.4	18.99	0	19.05	19.05	0.4	5,975	0.01%
2022/10/31	0	18.31	0.1	18.55	18.55	-0.1	5,994	0.00%
2022/10/28	0.1	18.50	0.5	18.12	18.00	-0.4	6,031	-0.01%
2022/10/27	0.5	18.17	0	0.00	18.40	0.5	6,076	0.01%
2022/10/26	0	0.00	0.1	18.10	18.05	-0.1	6,295	0.00%
2022/10/25	0.1	18.20	0.1	18.41	18.30	0	6,399	0.00%
2022/10/24	0.1	18.53	0	0.00	18.70	0.1	6,436	0.00%
2022/10/21	5	18.50	16	18.05	17.95	-11	6,428	-0.17%
2022/10/20	0.6	18.96	2.1	18.60	18.55	-1.5	6,462	-0.02%
2022/10/19	0.2	18.48	1.3	18.71	18.50	-1.1	6,701	-0.02%
2022/10/18	0.1	18.95	6.8	18.90	18.80	-6.7	6,758	-0.10%
2022/10/17	0.5	18.88	1.2	18.49	19.05	-0.7	6,783	-0.01%
2022/10/14	0	19.25	3	19.42	18.95	-3	6,895	-0.04%
2022/10/13	0.5	19.00	9.8	19.17	18.70	-9.3	6,973	-0.13%
2022/10/12	0.8	20.57	7.3	20.45	20.45	-6.4	7,045	-0.09%
2022/10/11	5	22.50	7.2	21.76	21.55	-2.2	7,241	-0.03%
2022/10/07	0.5	24.60	3.5	24.20	23.90	-3	7,695	-0.04%
2022/10/06	0.4	24.04	0.3	24.09	24.30	0.1	7,751	0.00%
2022/10/05	2	24.50	3.8	24.62	24.00	-1.8	7,845	-0.02%
2022/10/04	1.6	24.53	1.1	24.34	24.75	0.5	7,860	0.01%
2022/10/03	3	23.80	0.8	24.01	23.85	2.2	7,884	0.03%
2022/09/30	0.7	24.45	0.2	24.60	24.55	0.6	7,895	0.01%
2022/09/29	1.2	25.12	0.4	25.02	24.85	0.8	7,863	0.01%
2022/09/28	11.2	25.69	17.4	24.74	24.00	-6.3	7,821	-0.08%
2022/09/27	5.1	25.83	6.1	25.85	25.95	-1	7,758	-0.01%
2022/09/26	0.6	26.31	2.4	26.16	25.85	-1.8	7,702	-0.02%
2022/09/23	8.7	27.87	11.1	27.12	27.10	-2.3	7,641	-0.03%
2022/09/22	6.3	28.89	6.5	28.78	28.10	-0.2	7,556	0.00%
2022/09/21	10.4	28.71	6.5	29.00	28.85	3.9	7,438	0.05%
2022/09/20	17.8	27.65	17.2	28.09	28.25	0.5	7,217	0.01%
2022/09/19	6	27.74	4	27.45	27.60	2	7,113	0.03%
2022/09/16	28	28.98	12	28.46	28.30	16	7,026	0.23%
2022/09/15	18	29.65	12.4	29.92	30.00	5.7	6,993	0.08%
2022/09/14	21	28.55	26	28.86	29.90	-5	7,350	-0.07%
2022/09/13	13.6	27.05	19.4	27.47	28.15	-5.8	6,994	-0.08%
2022/09/12	54.9	25.25	17.1	25.25	25.60	37.8	6,815	0.55%
2022/09/08	0.2	22.94	0.1	22.77	23.30	0.1	6,664	0.00%
2022/09/07	1.1	22.24	1.1	22.32	22.25	0	6,678	0.00%
2022/09/06	1.1	24.34	7.3	23.90	22.60	-6.2	6,658	-0.09%
2022/09/05	5.8	24.09	0	0.00	23.20	5.8	6,560	0.09%
2022/09/02	0.6	23.20	4.1	23.10	23.00	-3.5	6,464	-0.05%
2022/09/01	0.1	23.00	1	23.10	22.70	-1	6,453	-0.01%
2022/08/31	0	22.90	6.7	23.02	23.00	-6.7	6,438	-0.10%
2022/08/30	0	23.10	0	22.90	23.20	0	6,425	0.00%
2022/08/29	0.5	22.91	5.7	22.93	22.80	-5.2	6,412	-0.08%
2022/08/26	20.6	24.73	5.3	24.61	24.15	15.2	6,367	0.24%
2022/08/25	1.1	23.48	0.6	23.41	23.40	0.5	6,221	0.01%
2022/08/24	1.1	23.12	0	22.90	23.50	1.1	6,181	0.02%
2022/08/23	3.1	22.50	0.7	22.57	22.50	2.4	6,139	0.04%
2022/08/22	3	23.00	0	0.00	22.95	3	6,117	0.05%
2022/08/19	0.7	23.42	0.3	23.53	23.40	0.4	6,094	0.01%
2022/08/18	1.3	23.89	1.1	24.15	23.60	0.2	6,037	0.00%
2022/08/17	0.1	23.20	2.2	22.89	23.75	-2.1	5,752	-0.04%
2022/08/16	0.2	21.80	0	21.80	21.60	0.2	5,634	0.00%
2022/08/15	1	21.65	0.2	21.78	21.65	0.8	5,614	0.01%
2022/08/12	0.2	21.73	0.1	22.40	21.70	0.1	5,591	0.00%
2022/08/11	0.1	22.50	0.6	22.48	22.40	-0.5	5,530	-0.01%
2022/08/10	0.6	22.96	14.5	22.68	22.70	-13.9	5,480	-0.25%
2022/08/09	5.5	24.38	11.3	23.72	23.35	-5.7	5,424	-0.11%
2022/08/08	9	24.04	4.6	23.74	23.75	4.5	5,361	0.08%
2022/08/05	2	23.58	1	23.30	23.25	1	5,279	0.02%
2022/08/04	0.4	22.89	6.3	22.98	23.05	-5.9	5,236	-0.11%
2022/08/03	0.2	23.69	3.2	23.37	23.50	-3	5,176	-0.06%
2022/08/02	14.7	24.58	9.1	24.43	23.65	5.6	5,108	0.11%
2022/08/01	11.2	24.13	6.2	24.30	24.05	4.9	4,870	0.10%
2022/07/29	3.1	23.07	2	23.35	23.35	1	4,745	0.02%
2022/07/28	0.7	22.35	1	22.57	22.45	-0.4	4,686	-0.01%
2022/07/27	0.1	22.55	1.4	22.45	22.55	-1.3	4,650	-0.03%
2022/07/26	16.4	24.61	14.6	23.47	23.05	1.8	4,571	0.04%
2022/07/25	3.6	22.44	3.3	22.09	23.35	0.4	4,250	0.01%
2022/07/22	1.8	23.21	0.1	22.86	22.75	1.6	4,169	0.04%
2022/07/21	7.4	23.31	2.8	23.46	23.00	4.6	4,118	0.11%
2022/07/20	1.2	22.67	4.2	22.60	22.65	-3	3,968	-0.07%
2022/07/19	6.2	23.68	5.4	23.04	23.25	0.8	3,864	0.02%
2022/07/18	23.4	24.01	24	24.38	23.50	-0.6	3,715	-0.02%
2022/07/15	10	24.30	9	23.89	23.50	1	3,427	0.03%
2022/07/14	7	23.52	4	23.93	24.20	3	2,901	0.10%
2022/07/13	5.1	21.61	12.5	21.10	22.00	-7.4	2,770	-0.27%
2022/07/12	10.2	19.81	6	19.93	20.00	4.2	2,652	0.16%
2022/07/11	15	20.81	32	21.81	21.30	-17	2,580	-0.66%
2022/07/08	0	0.00	8	20.45	20.80	-8	2,541	-0.31%
2022/07/07	0	0.00	2	19.80	19.80	-2	2,490	-0.08%
2022/07/06	0	0.00	13	19.34	18.80	-13	2,471	-0.53%
2022/07/04	15	18.83	0	0.00	19.20	15	2,431	0.62%
2022/07/01	0	0.00	1	18.05	18.05	-1	2,399	-0.04%
2022/06/29	6	19.68	0	0.00	19.55	6	2,327	0.26%
2022/06/28	21	20.80	14	21.12	20.00	7	2,297	0.30%
2022/06/27	0	0.00	11	20.84	20.90	-11	2,248	-0.49%
2022/06/24	5	20.35	15	20.88	20.60	-10	2,216	-0.45%
2022/06/23	10	20.92	27	20.74	20.45	-17	2,173	-0.78%
2022/06/22	92	20.57	145.3	20.97	21.85	-53.3	1,885	-2.82%	大賣/
2022/06/21	20.2	19.06	20.6	19.40	20.70	-0.4	1,095	-0.04%
2022/06/20	0	0.00	46	18.77	18.85	-46	513	-8.95%
2022/06/17	17.6	16.81	23	17.13	17.15	-5.5	363	-1.50%
2022/06/16	71	16.27	2	16.35	15.60	69	221	31.19%
2022/06/09	1	14.55	1	14.70	14.80	0	169	0.00%
2022/06/07	0	0.00	0.3	15.17	15.05	-0.3	161	-0.18%
2022/06/06	0	0.00	0	15.35	15.25	0	159	0.00%
2022/06/02	0.3	15.05	0	0.00	15.00	0.3	154	0.19%
2022/06/01	0	0.00	2	15.00	14.80	-2	153	-1.31%
2022/05/31	2	14.68	0	0.00	14.70	2	152	1.31%
2022/05/30	0	0.00	0	15.00	14.65	0	152	0.00%
2022/05/27	0	14.80	0	0.00	14.65	0	150	0.00%
2022/05/25	0	0.00	0	14.50	14.45	0	148	0.00%
2022/05/12	0	0.00	0	14.15	14.10	0	183	0.00%
2022/05/10	0	14.40	0	0.00	14.40	0	183	0.00%
2022/05/04	0	0.00	0	14.20	14.10	0	177	-0.01%
2022/04/28	0	0.00	0	14.89	14.60	0	173	-0.01%
2022/04/27	0	14.80	2	14.85	14.65	-2	173	-1.15%
2022/04/20	0	15.20	0	0.00	14.90	0	160	0.00%
2022/04/19	0	0.00	0	14.69	15.00	0	158	-0.01%
2022/04/18	0	14.83	0.1	15.00	14.50	-0.1	155	-0.05%
2022/04/15	0.1	15.00	1.1	14.86	14.80	-1	153	-0.66%
2022/04/14	0.1	15.26	0.1	15.20	15.15	0.1	143	0.04%
2022/04/13	0.1	14.20	0	0.00	14.25	0.1	114	0.06%
2022/03/23	0	0.00	2	14.18	14.15	-2	129	-1.55%
2022/03/15	0	14.30	0	0.00	14.05	0	143	0.00%
2022/02/21	0	0.00	0.1	15.39	15.10	-0.1	170	-0.05%
2022/02/18	0	0.00	0	15.45	15.40	0	181	-0.03%
2022/02/17	0.1	15.25	1	15.46	15.35	-0.9	235	-0.38%
2022/02/16	0	15.13	0	0.00	15.15	0	224	0.02%
2022/01/19	1	14.50	0	0.00	14.50	1	271	0.37%
2022/01/11	0	0.00	0.3	14.95	14.80	-0.3	277	-0.09%
2022/01/10	0.3	15.00	0	0.00	15.05	0.3	277	0.09%
2022/01/06	0	0.00	0	15.00	14.95	0	275	0.00%
2022/01/04	1	14.80	0	0.00	14.85	1	275	0.36%
2021/12/27	1	14.95	0	0.00	14.90	1	298	0.33%
2021/12/24	0	0.00	0.1	15.23	15.10	-0.1	317	-0.02%
2021/12/23	3.1	15.34	0	0.00	15.20	3.1	326	0.94%
2021/12/14	0	0.00	0.1	15.24	14.95	-0.1	316	-0.02%
2021/12/13	0.1	14.90	0	0.00	15.10	0.1	313	0.02%
2021/12/09	0	0.00	0	14.93	14.90	0	309	0.00%
2021/12/08	0	0.00	0	14.80	14.80	0	305	0.00%
2021/12/06	0	0.00	0	14.80	14.70	0	305	0.00%
2021/12/03	0	14.70	0	0.00	14.70	0	305	0.00%
2021/11/22	3	14.90	3	14.95	15.15	0	293	0.00%
2021/11/19	1	15.05	0	0.00	15.15	1	289	0.35%
2021/11/09	0	0.00	0	15.30	15.25	0	194	0.00%
2021/09/10	0	0.00	0	14.00	13.85	0	647	0.00%
2021/09/01	0	0.00	2	14.05	14.10	-2	657	-0.30%
2021/08/12	0	0.00	1	15.05	15.15	-1	750	-0.13%
2021/08/10	1	15.50	0	0.00	15.50	1	694	0.14%
2021/08/06	5	15.18	0	0.00	15.10	5	642	0.78%
2021/08/04	5	15.94	0	0.00	15.95	5	610	0.82%
2021/08/03	0	0.00	1	15.20	15.20	-1	557	-0.18%
2021/07/30	5	16.05	0	0.00	15.85	5	530	0.94%
2021/07/29	0	0.00	10	16.00	16.95	-10	503	-1.98%
2021/07/27	7	15.37	5	15.34	14.95	2	442	0.45%
2021/07/26	2	15.13	0	0.00	15.70	2	395	0.51%
2021/07/21	0	0.00	0	14.05	13.65	0	348	0.00%
2021/07/20	0	0.00	0	14.15	13.85	0	349	0.00%
2021/07/19	0	0.00	0	14.15	14.10	0	347	0.00%
2021/07/01	1	14.40	0	0.00	14.70	1	501	0.20%
2021/04/22	1	14.55	0	0.00	14.35	1	414	0.24%
2021/04/19	0	0.00	0	15.20	14.85	0	382	0.00%
2021/04/15	5	14.75	0	0.00	14.85	5	377	1.33%
2021/04/14	7	14.39	0	0.00	14.55	7	366	1.91%
2021/04/13	2	14.65	0	0.00	14.20	2	349	0.57%
2021/04/12	10	13.90	0	0.00	13.85	10	255	3.92%
2021/04/07	0	0.00	0	13.90	13.85	0	248	0.00%
2021/04/01	1	14.10	0	0.00	14.10	1	247	0.40%
2021/03/22	1	13.95	0	0.00	14.00	1	236	0.42%
2021/03/18	1	14.10	0	0.00	14.10	1	230	0.43%
2021/03/16	2	14.85	4	14.75	14.00	-2	205	-0.97%
2021/03/10	2	13.33	0	0.00	13.25	2	146	1.37%
2021/03/08	4	13.48	0	0.00	13.40	4	149	2.68%
2021/03/05	0.1	13.40	0	0.00	13.20	0.1	150	0.07%
2021/03/03	0	0.00	1	13.30	13.40	-1	152	-0.66%
2021/03/02	4.1	13.47	0	0.00	13.40	4.1	158	2.59%
2021/02/26	1	13.60	3	13.40	13.55	-2	159	-1.26%
2021/02/25	4	13.25	0	0.00	13.65	4	156	2.56%
2021/02/24	4	13.30	0	0.00	13.25	4	148	2.68%
2021/02/18	1	12.50	0.8	12.65	12.45	0.2	148	0.14%
2021/02/17	0	0.00	1	12.40	12.40	-1	149	-0.67%
2021/02/03	1	12.35	0	0.00	12.35	1	155	0.64%
2021/01/21	0	12.65	0	0.00	12.35	0	180	0.02%
2021/01/20	1	12.55	0	12.90	12.50	1	180	0.55%
2021/01/12	0	0.00	2	13.15	13.05	-2	178	-1.12%
2021/01/11	1	13.10	0	0.00	13.10	1	178	0.56%
2021/01/08	1	13.05	0	0.00	13.05	1	174	0.57%
2021/01/06	0.1	13.30	0	0.00	13.15	0.1	175	0.04%
2020/12/25	1	13.40	0	0.00	13.45	1	164	0.61%
2020/12/21	4	13.55	0	0.00	13.55	4	161	2.47%
2020/12/03	0	0.00	2	13.70	13.60	-2	149	-1.34%
2020/12/02	1	13.45	0	0.00	13.45	1	148	0.67%
2020/12/01	1	13.60	0	0.00	13.60	1	145	0.69%
2020/11/30	1	13.50	1	13.50	13.50	0	144	0.00%
2020/11/10	1.2	13.69	3	13.50	13.50	-1.8	139	-1.29%
2020/11/06	1	13.00	0	0.00	12.95	1	114	0.87%
2020/11/04	1	13.00	0	0.00	12.95	1	114	0.87%
2020/10/28	0	0.00	2	12.95	13.00	-2	125	-1.59%
2020/10/21	2	13.00	0	0.00	13.00	2	135	1.48%
2020/10/07	3	13.45	0	0.00	13.50	3	133	2.25%
2020/10/05	3	13.40	0	0.00	13.30	3	136	2.20%
2020/09/23	0	0.00	1	13.55	13.70	-1	141	-0.71%
2020/09/15	0	0.00	2	13.98	13.80	-2	140	-1.42%
2020/09/11	2	13.78	0	0.00	13.80	2	138	1.44%
2020/09/09	1	14.00	0	0.00	14.05	1	140	0.71%
2020/09/04	0	0.00	3	13.88	13.90	-3	148	-2.02%
2020/09/02	4	13.90	0	0.00	13.95	4	154	2.59%
2020/09/01	2.1	13.89	0	0.00	13.95	2.1	180	1.16%
2020/08/31	5	14.73	0	0.00	14.20	5	192	2.60%
2020/08/28	1	13.75	0	0.00	13.80	1	194	0.52%
2020/08/14	0	0.00	0	13.45	13.20	0	217	0.00%
2020/07/27	0	0.00	2	13.60	13.50	-2	202	-0.99%
2020/07/24	0	0.00	1	13.90	13.85	-1	202	-0.49%
2020/07/20	0	0.00	1	14.30	14.50	-1	201	-0.50%
2020/07/10	0.1	14.65	0	0.00	14.75	0.1	201	0.02%
2020/06/23	1	15.40	0	0.00	15.15	1	196	0.51%
2020/06/18	1	15.20	0	0.00	15.20	1	203	0.49%
2020/06/17	0	0.00	3	15.08	15.40	-3	210	-1.42%
2020/06/16	1	15.25	0	0.00	15.30	1	216	0.46%
2020/06/15	1	15.00	0	0.00	15.00	1	220	0.45%
2020/06/09	2	16.73	0	0.00	16.25	2	224	0.89%
2020/06/08	2	17.48	0	0.00	16.85	2	227	0.88%
2020/06/05	0	0.00	1	16.15	16.40	-1	201	-0.50%
2020/06/01	1	14.45	0	0.00	14.30	1	176	0.57%
2020/05/29	1	14.60	0	0.00	14.30	1	174	0.57%
2020/04/17	0	14.15	0	0.00	13.40	0	125	0.00%
2020/03/31	0	0.00	1	13.40	13.75	-1	128	-0.78%
2020/03/03	0	0.00	0	17.15	17.00	0	67	0.00%
2020/01/10	0.2	18.30	0	0.00	18.10	0.2	84	0.18%
2019/12/19	0	0.00	0	18.15	18.05	0	73	0.00%
2019/12/18	1	18.00	0	0.00	18.00	1	73	1.36%
2019/12/02	2	18.20	0	0.00	18.35	2	80	2.47%
2019/10/23	0	0.00	6	18.16	18.20	-6	86	-6.96%
2019/09/17	0	0.00	0	19.45	19.35	0	111	0.00%
2019/08/15	1	19.05	0	0.00	19.15	1	195	0.51%
2019/08/01	0	0.00	0	20.05	20.00	0	216	0.00%
2019/07/04	0	0.00	9	21.60	21.60	-9	230	-3.90%
2019/07/03	0	0.00	1	21.70	21.70	-1	229	-0.44%
2019/06/21	0	0.00	1	20.80	20.80	-1	303	-0.33%
2019/06/12	1	20.95	0	0.00	21.20	1	324	0.31%
2019/06/11	0	0.00	1	22.10	21.30	-1	332	-0.30%
2019/06/10	0	0.00	1	22.00	22.20	-1	327	-0.31%
2019/06/06	0	0.00	1	21.70	21.80	-1	316	-0.32%
2019/05/30	0	0.00	2	20.55	20.70	-2	433	-0.46%
2019/05/20	1	21.40	3	20.92	20.75	-2	556	-0.36%
2019/05/17	4	21.25	0	0.00	20.60	4	547	0.73%
2019/05/06	1	20.30	0	0.00	20.25	1	592	0.17%
2019/04/29	0	0.00	12	20.16	20.05	-12	626	-1.92%
2019/04/25	10	20.50	0	0.00	20.50	10	624	1.60%
2019/04/19	0	0.00	1	19.70	19.90	-1	623	-0.16%
2019/04/15	0	0.00	0	19.85	19.75	0	623	0.00%
2019/04/12	0	0.00	1	19.80	19.70	-1	622	-0.16%
2019/04/11	0	0.00	6	19.57	19.65	-6	620	-0.97%
2019/04/10	33	19.74	0	0.00	19.50	33	617	5.35%
2019/04/09	1	20.40	0	0.00	20.40	1	606	0.16%
2019/04/08	0	0.00	7	20.79	20.70	-7	603	-1.16%
2019/04/02	1	20.45	0	0.00	20.60	1	596	0.17%
2019/04/01	0	0.00	1	21.00	20.65	-1	591	-0.17%
2019/03/29	4	20.58	12	20.48	20.65	-8	583	-1.37%
2019/03/28	0	0.00	15	20.89	20.75	-15	575	-2.61%
2019/03/27	3	20.88	0	0.00	21.30	3	564	0.53%
2019/03/22	2	20.20	0	0.00	20.15	2	507	0.39%
2019/03/21	0	20.40	0	0.00	20.40	0	502	0.00%
2019/03/18	0	0.00	2	20.10	20.20	-2	492	-0.41%
2019/03/13	0	0.00	1	20.35	20.00	-1	470	-0.21%
2019/03/07	2	20.90	15	20.80	20.10	-13	414	-3.14%
2019/03/06	16	21.50	0	0.00	21.00	16	396	4.03%
2019/03/05	8	21.29	6	21.52	21.70	2	373	0.54%
2019/03/04	0	0.00	1	20.95	20.50	-1	316	-0.32%
2019/02/27	6	20.04	6	20.17	19.85	0	279	0.00%
2019/02/14	0	19.60	0	0.00	17.95	0	168	0.00%
2019/01/29	9	18.39	9	17.86	17.80	0	156	0.00%
2019/01/25	0.1	18.40	0	0.00	18.60	0.1	119	0.08%
2019/01/24	0.1	18.80	0	0.00	18.80	0.1	104	0.10%
2018/10/31	6	16.80	6	16.90	16.95	0	160	0.00%
2018/10/09	0	0.00	1	18.50	18.10	-1	141	-0.71%
2018/09/25	0	0.00	0	17.50	16.50	0	81	0.00%
2018/09/19	5	17.53	0	0.00	17.40	5	74	6.69%
2018/08/16	7	18.15	0	0.00	18.15	7	93	7.52%
2018/07/25	0	0.00	3	18.35	18.50	-3	288	-1.04%
2018/06/08	0	0.00	2	19.90	19.80	-2	409	-0.49%
2018/06/05	2	20.00	0	0.00	20.00	2	414	0.48%
2018/05/24	0	0.00	1	19.90	19.90	-1	412	-0.24%
2018/05/23	1	20.25	0	0.00	20.10	1	412	0.24%
2018/05/21	1	20.05	0	0.00	20.05	1	413	0.24%
2018/05/16	1	20.40	0	0.00	20.10	1	420	0.24%
2018/05/15	0	20.45	0	0.00	20.15	0	416	0.00%
2018/05/11	0	0.00	1	22.35	21.50	-1	404	-0.25%
2018/05/09	0	0.00	1	22.55	22.55	-1	342	-0.29%
2018/05/07	2	22.38	0	0.00	22.20	2	325	0.61%
2018/05/02	5	20.40	6	21.23	21.30	-1	271	-0.37%
2018/04/25	1	20.15	0	0.00	20.40	1	246	0.41%
2018/04/23	0	20.50	0	0.00	19.90	0	235	0.00%
2018/04/18	0	19.45	0	0.00	19.35	0	238	0.00%
2018/04/16	0	19.75	0	0.00	19.90	0	246	0.00%
2018/04/02	1	19.80	0	0.00	20.40	1	256	0.39%
2018/03/30	0	19.55	0	0.00	18.90	0	271	0.00%
2018/03/29	0	19.10	0	0.00	19.00	0	272	0.00%
2018/03/27	0	19.95	0	0.00	18.60	0	277	0.00%
2018/03/26	0	18.90	0	0.00	18.35	0	279	0.00%
2018/03/22	0	19.50	0	0.00	18.75	0	285	0.00%
2018/03/21	0	19.90	0	0.00	19.00	0	299	0.00%
2018/03/19	0	20.95	0	0.00	18.90	0	375	0.00%
2018/02/23	0	0.00	0	18.80	18.75	0	464	0.00%
2018/02/22	2	18.85	0	0.00	18.70	2	464	0.43%
2018/02/01	0.1	20.15	0	0.00	20.10	0.1	442	0.02%
2018/01/19	0	0.00	8	20.76	20.70	-8	452	-1.77%
2018/01/18	1	21.30	0	0.00	21.05	1	449	0.22%
2018/01/17	7	20.94	7	21.00	20.90	0	446	0.00%
2018/01/11	7	21.20	7	20.95	20.95	0	433	0.00%
2018/01/05	1	22.00	1	22.20	22.00	0	416	0.00%
2018/01/04	7	22.07	7	22.04	22.00	0	414	0.00%
2018/01/03	7	22.49	0	0.00	22.40	7	413	1.69%
2018/01/02	0	0.00	6	21.60	21.85	-6	402	-1.49%