安國 (8054)-新光-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
151.0
漲跌
▼3.0
漲幅
-1.95%
成交量
6,401張
產業
上櫃半導體類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/05/07	16	153.88	9	154.72	151.00	7	14,324	0.05%
2024/05/06	31	148.85	27	150.56	154.00	4	14,738	0.03%
2024/05/03	24.2	151.64	17	152.91	146.50	7.2	14,862	0.05%
2024/05/02	12	153.33	16.2	152.45	154.00	-4.2	14,910	-0.03%
2024/04/30	12.1	155.79	17.2	155.18	156.50	-5.1	15,173	-0.03%
2024/04/29	13.1	161.63	9.1	161.36	158.50	4	15,410	0.03%
2024/04/26	63	169.36	67.1	166.56	161.00	-4	15,734	-0.03%
2024/04/25	46.2	164.58	120	162.81	163.00	-73.8	15,508	-0.48%	大賣/
2024/04/24	116.2	175.09	143	171.58	169.50	-26.8	15,329	-0.17%	大買/大賣/
2024/04/23	137.1	164.42	50	164.51	163.50	87	14,892	0.58%	大買/
2024/04/22	106.2	175.01	176.6	171.65	160.00	-70.3	14,560	-0.48%	大買/大賣/
2024/04/19	285.1	168.75	169.1	168.54	174.50	116	13,808	0.84%	大買/大賣/鉅額交易
2024/04/18	216.2	176.17	262	176.07	162.50	-45.8	13,174	-0.35%	大買/大賣/
2024/04/17	154	165.76	118	167.42	172.00	36	12,336	0.29%	大買/大賣/
2024/04/16	70.1	154.90	70	156.44	156.50	0.1	11,813	0.00%
2024/04/15	19.1	148.13	12.1	148.66	147.50	7	11,412	0.06%
2024/04/12	26.1	156.00	70.3	154.74	154.50	-44.2	11,323	-0.39%
2024/04/11	55	162.80	52.2	161.58	160.50	2.9	11,216	0.03%
2024/04/10	15.2	161.84	17	163.68	161.00	-1.9	11,123	-0.02%
2024/04/09	97.1	162.86	114	162.85	162.00	-17	11,075	-0.15%	大賣/
2024/04/08	55.1	173.46	43	172.79	168.00	12	10,851	0.11%
2024/04/03	79.2	174.54	80.6	175.44	175.00	-1.4	10,542	-0.01%
2024/04/02	74.2	158.27	85	158.85	166.00	-10.8	9,919	-0.11%
2024/04/01	77.2	151.00	51	151.05	151.00	26.2	9,424	0.28%
2024/03/29	84.5	149.87	78	151.34	146.00	6.5	9,182	0.07%
2024/03/28	13	138.83	40.2	137.80	143.00	-27.2	8,745	-0.31%
2024/03/27	14	129.39	14	129.50	130.00	0	9,124	0.00%
2024/03/26	52	131.14	53.1	129.76	129.00	-1	9,718	-0.01%
2024/03/25	11	133.64	9	133.56	135.00	2	9,809	0.02%
2024/03/22	18	130.86	16	131.22	131.00	2	9,934	0.02%
2024/03/21	38	134.95	24	133.83	135.00	14	10,147	0.14%
2024/03/20	59	134.60	56	135.63	135.00	3	10,190	0.03%
2024/03/19	44	130.76	66	130.29	128.50	-22	10,145	-0.22%
2024/03/18	39	131.64	33.4	130.78	133.00	5.6	10,144	0.06%
2024/03/15	26	126.06	23	126.91	126.50	3	10,298	0.03%
2024/03/14	87.6	128.46	85	127.82	128.00	2.6	10,414	0.02%
2024/03/13	48.8	126.20	45.1	125.56	122.00	3.7	10,808	0.03%
2024/03/12	15	133.27	15	134.10	135.00	0	11,293	0.00%
2024/03/11	57.1	134.97	54	134.76	132.50	3.1	11,556	0.03%
2024/03/08	53.3	133.03	46.1	132.68	132.00	7.2	11,583	0.06%
2024/03/07	91.1	143.73	54.4	143.25	135.00	36.7	11,597	0.32%
2024/03/06	68.1	156.00	59.2	156.77	150.00	8.8	11,705	0.08%
2024/03/05	61.6	162.81	16	162.84	161.00	45.6	11,756	0.39%
2024/03/04	1	179.00	3	177.50	178.50	-2	12,394	-0.02%
2024/03/01	0	0.00	3.3	172.45	178.50	-3.3	12,772	-0.03%
2024/02/29	0.1	161.79	0	0.00	162.50	0.1	13,013	0.00%
2024/02/27	1.1	160.09	0	0.00	160.00	1.1	13,424	0.01%
2024/02/26	1	165.47	3.3	162.30	166.00	-2.3	14,206	-0.02%
2024/02/23	1.2	155.62	4	157.88	155.50	-2.8	14,409	-0.02%
2024/02/22	1.2	160.09	1.5	161.33	162.00	-0.3	14,786	0.00%
2024/02/21	1.1	159.86	0	0.00	154.00	1.1	14,824	0.01%
2024/02/20	3.1	166.13	8.2	164.95	170.00	-5.1	14,909	-0.03%
2024/02/19	0	188.00	0	188.50	180.50	0	14,954	0.00%
2024/02/16	26.1	192.35	32.5	195.25	200.50	-6.4	15,021	-0.04%
2024/02/15	70.1	185.87	57	183.30	182.50	13.1	14,844	0.09%
2024/02/05	14.5	198.48	8	196.43	184.00	6.5	14,450	0.04%
2024/02/02	1	204.00	0	0.00	204.00	1	14,264	0.01%
2024/02/01	6	183.00	1.1	185.50	185.50	4.9	14,286	0.03%
2024/01/31	14	161.93	18	165.83	169.00	-4	14,263	-0.03%
2024/01/30	134.1	153.33	147	153.58	154.00	-12.9	14,035	-0.09%	大買/大賣/
2024/01/29	172	145.78	163	146.46	150.00	9	13,613	0.07%	大買/大賣/
2024/01/26	207	141.58	206	142.01	141.00	1	13,170	0.01%	大買/大賣/
2024/01/25	37	146.64	30.1	147.02	145.50	6.9	13,557	0.05%
2024/01/24	67	148.68	185	147.76	149.00	-118	13,746	-0.86%	大賣/鉅額交易
2024/01/23	144	148.63	140	149.01	149.00	4	13,722	0.03%	大買/大賣/
2024/01/22	219.1	136.30	97.7	141.53	145.50	121.4	14,168	0.86%	大買/鉅額交易
2024/01/19	1	136.00	1	135.00	136.00	0	14,109	0.00%
2024/01/18	0	0.00	1	142.00	135.50	-1	14,340	-0.01%
2024/01/17	0	0.00	1	135.50	140.00	-1	14,427	-0.01%
2024/01/16	2	136.50	0	0.00	137.00	2	14,471	0.01%
2024/01/15	1	138.00	0	138.00	139.00	1	14,538	0.01%
2024/01/09	2	119.75	7	119.57	118.00	-5	15,137	-0.03%
2024/01/08	0	0.00	4	127.00	123.50	-4	15,252	-0.03%
2024/01/05	8	128.50	5	128.60	129.00	3	15,240	0.02%
2024/01/04	15.2	126.98	28	125.50	126.50	-12.8	15,202	-0.08%
2024/01/03	2	130.01	3.1	131.00	131.00	-1.1	15,174	-0.01%
2024/01/02	22	121.91	5.1	125.37	128.00	16.9	15,144	0.11%
2023/12/29	34.1	108.59	74	108.77	116.50	-40	15,191	-0.26%
2023/12/28	5.2	108.91	59	109.27	110.00	-53.9	15,146	-0.36%
2023/12/27	1	116.51	49	115.34	115.00	-48	15,083	-0.32%
2023/12/26	10	116.01	14	118.04	117.00	-4	15,041	-0.03%
2023/12/25	32	114.37	13.3	113.22	116.00	18.7	14,967	0.13%
2023/12/22	120	105.10	159	105.89	109.00	-39	14,874	-0.26%	大買/大賣/
2023/12/21	303	97.11	181	98.90	99.20	122	14,327	0.85%	大買/大賣/鉅額交易
2023/12/20	50	93.92	55	94.06	94.80	-5	13,722	-0.04%
2023/12/19	65.1	91.29	138	89.57	92.80	-72.9	13,561	-0.54%	大賣/
2023/12/18	377	93.33	307	92.29	92.20	70	13,367	0.52%	大買/大賣/
2023/12/15	66.1	92.61	67.1	92.24	90.40	-1	13,138	-0.01%
2023/12/14	45	97.50	54	97.95	95.40	-9	12,994	-0.07%
2023/12/13	196	99.87	342	98.57	98.00	-146	12,950	-1.13%	大買/大賣/鉅額交易
2023/12/12	220	97.87	209	96.70	99.50	11	12,874	0.09%	大買/大賣/
2023/12/11	119	100.01	54	99.56	99.60	65	12,536	0.52%	大買/
2023/12/08	416	99.87	321.1	100.37	99.50	94.9	12,269	0.77%	大買/大賣/
2023/12/07	133.1	98.87	295.1	95.55	95.30	-162	11,626	-1.39%	大買/大賣/鉅額交易
2023/12/06	212	92.88	51	94.72	97.30	161	10,952	1.47%	大買/鉅額交易
2023/12/05	72	88.58	76	88.21	88.50	-4	10,593	-0.04%
2023/12/04	80.2	91.39	74	92.48	88.70	6.2	10,389	0.06%
2023/12/01	132	97.15	133	96.64	96.60	-1	10,075	-0.01%	大買/大賣/
2023/11/30	75	95.50	249	94.99	95.20	-174	9,678	-1.80%	大賣/鉅額交易
2023/11/29	339	96.49	323	95.83	94.50	16	9,357	0.17%	大買/大賣/
2023/11/28	339	86.21	183.1	88.25	91.30	155.9	8,402	1.86%	大買/大賣/鉅額交易
2023/11/27	123	82.13	114	81.99	83.00	9	8,005	0.11%	大買/大賣/
2023/11/24	380	83.55	421	81.14	81.80	-41	7,748	-0.53%	大買/大賣/
2023/11/22	26	79.56	41.1	81.27	84.10	-15.1	6,522	-0.23%
2023/11/21	267	76.60	60	77.12	76.50	207	6,305	3.28%	大買/鉅額交易
2023/11/20	9	73.67	1	73.00	74.80	8	5,901	0.14%
2023/11/17	2	73.23	3	70.00	71.90	-1	5,823	-0.02%
2023/11/16	4	72.98	30	72.10	73.50	-26	5,682	-0.46%
2023/11/15	4	68.50	60	68.10	69.30	-56	5,586	-1.00%
2023/11/14	12	66.00	12	66.45	65.30	0	5,489	0.00%
2023/11/13	29	61.80	4	62.60	63.10	25	5,408	0.46%
2023/11/10	29.1	59.67	1	60.00	60.00	28.1	5,334	0.53%
2023/11/09	96	57.49	0	0.00	57.80	96	5,282	1.82%
2023/11/08	1.2	59.64	0	0.00	59.20	1.2	5,234	0.02%
2023/11/07	0.2	59.17	10	59.41	60.00	-9.8	5,184	-0.19%
2023/11/06	0.2	58.75	1	59.00	59.00	-0.8	5,137	-0.02%
2023/11/03	0	0.00	2	56.55	56.80	-2	5,067	-0.04%
2023/11/02	99	57.47	102	56.45	58.80	-3	4,999	-0.06%	大賣/
2023/11/01	50	53.61	59	54.29	54.60	-9	4,381	-0.21%
2023/10/31	37	54.29	41.1	54.67	53.60	-4.1	4,019	-0.10%
2023/10/30	71.1	56.18	83.1	56.61	57.00	-12.1	3,724	-0.32%
2023/10/27	37.1	52.57	57	52.63	54.10	-19.9	2,920	-0.68%
2023/10/26	12	48.37	31	48.75	49.20	-19	2,520	-0.75%
2023/10/25	0	0.00	2	44.75	44.75	-2	2,264	-0.09%
2023/10/24	12	40.50	12	40.69	40.70	0	2,164	0.00%
2023/10/23	0	41.20	1	41.75	41.20	-1	2,111	-0.05%
2023/10/20	9.1	40.72	7.8	41.48	40.60	1.2	2,030	0.06%
2023/10/19	48.3	40.87	47.7	40.95	40.60	0.6	1,955	0.03%
2023/10/18	22	39.51	17	39.55	38.85	5	1,815	0.27%
2023/10/17	14	42.35	18	42.27	41.80	-4	1,740	-0.23%
2023/10/16	0.2	38.96	15.6	40.67	41.00	-15.4	1,383	-1.11%
2023/10/13	1	38.25	1	37.30	37.30	0	1,253	0.00%
2023/10/12	3	37.55	0	0.00	38.00	3	1,258	0.24%
2023/10/11	2	37.78	2	38.43	37.35	0	1,252	0.00%
2023/10/06	9	37.74	6.1	38.21	38.85	2.9	1,229	0.24%
2023/10/05	3.1	38.24	3	38.78	38.65	0.1	1,176	0.01%
2023/10/04	1	36.20	2	36.05	36.25	-1	1,060	-0.09%
2023/10/03	4	35.66	0	0.00	35.55	4	1,075	0.37%
2023/09/27	0	0.00	1	36.20	36.00	-1	1,100	-0.09%
2023/09/26	2.5	36.91	0	0.00	36.55	2.5	1,218	0.21%
2023/09/25	1	38.45	2	38.80	37.40	-1	1,209	-0.08%
2023/09/22	2	38.30	0	0.00	38.20	2	1,167	0.17%
2023/09/21	5	37.07	17	36.77	37.30	-12	1,139	-1.05%
2023/09/20	0.1	39.16	0	0.00	37.80	0.1	1,109	0.01%
2023/09/19	3	37.95	4.2	38.09	37.95	-1.2	1,024	-0.11%
2023/09/18	13	39.02	12.9	38.36	37.45	0.1	968	0.01%
2023/09/15	18	36.57	4.2	35.81	37.45	13.8	804	1.71%
2023/09/14	5	34.45	0	0.00	34.35	5	680	0.74%
2023/09/07	0.1	34.95	7	34.79	34.55	-6.9	703	-0.98%
2023/09/06	1	34.65	1	33.90	34.00	0	701	0.00%
2023/09/05	4.2	34.07	1	34.15	33.90	3.2	705	0.45%
2023/09/01	1	32.70	0	0.00	32.90	1	722	0.14%
2023/08/30	1	32.60	1	32.95	33.35	0	744	0.00%
2023/08/10	1	31.75	0	0.00	31.20	1	948	0.11%
2023/08/07	1	33.30	0	0.00	32.90	1	937	0.11%
2023/08/02	2	33.05	2	32.90	32.90	0	930	0.00%
2023/08/01	1	34.70	1	34.95	34.00	0	920	0.00%
2023/07/24	1	35.55	1	34.50	34.60	0	889	0.00%
2023/07/21	2	36.25	1	36.25	36.10	1	877	0.11%
2023/07/20	1.1	37.18	0	0.00	36.80	1.1	877	0.12%
2023/07/19	5	36.50	1	37.00	37.00	4	856	0.47%
2023/07/18	1	35.70	1	35.80	35.60	0	837	0.00%
2023/07/17	0	0.00	8	36.81	36.65	-8	834	-0.96%
2023/07/14	3	35.33	0	0.00	35.40	3	820	0.37%
2023/07/12	5	35.56	0	0.00	35.60	5	804	0.62%
2023/07/11	1	37.95	10	36.80	36.95	-9	794	-1.13%
2023/07/10	11	37.94	1	37.40	37.15	10	782	1.28%
2023/07/07	1	36.35	3	36.85	37.00	-2	756	-0.26%
2023/07/06	1	36.25	0	0.00	36.05	1	742	0.13%
2023/07/05	6	36.43	4	36.56	36.25	2	737	0.27%
2023/07/04	101	36.43	120	37.40	37.30	-19	710	-2.68%	大買/大賣/
2023/06/27	1	34.10	0	0.00	33.85	1	582	0.17%
2023/06/26	1	34.20	0	0.00	34.25	1	582	0.17%
2023/06/21	1	34.50	0	0.00	34.55	1	597	0.17%
2023/06/20	1	34.95	0	0.00	34.85	1	600	0.17%
2023/06/19	1	35.85	1	35.65	35.50	0	601	0.00%
2023/06/16	2	34.35	0	0.00	34.25	2	593	0.34%
2023/06/15	0	0.00	1	35.05	34.85	-1	592	-0.17%
2023/06/14	1	35.00	0	0.00	35.00	1	602	0.17%
2023/06/12	9	35.45	0	0.00	34.90	9	609	1.48%
2023/06/09	2	36.45	0	36.50	36.25	2	596	0.34%
2023/06/08	1	36.25	0	0.00	36.15	1	590	0.17%
2023/06/06	1	35.75	0	0.00	35.85	1	582	0.17%
2023/06/05	1	36.20	2	36.35	36.05	-1	585	-0.17%
2023/06/01	1	35.50	0	0.00	35.65	1	566	0.18%
2023/05/31	1	35.50	1	36.30	35.50	0	556	0.00%
2023/05/30	20	36.57	14	36.18	35.95	6	532	1.13%
2023/05/09	0	0.00	1.3	31.76	31.65	-1.3	525	-0.25%
2023/04/25	1	31.20	0	0.00	31.25	1	555	0.18%
2023/04/24	0	0.00	0	32.30	32.25	0	551	0.00%
2023/04/21	3	33.10	0	0.00	32.25	3	550	0.54%
2023/04/20	0	0.00	0	33.25	33.15	0	549	0.00%
2023/04/19	1	33.95	0	0.00	33.90	1	544	0.18%
2023/04/18	0	35.20	1	34.70	34.35	-1	543	-0.18%
2023/04/17	0	34.93	0	0.00	34.75	0	542	0.00%
2023/04/11	0	34.95	0	0.00	34.75	0	544	0.00%
2023/04/10	0	34.45	0	0.00	34.25	0	540	0.00%
2023/04/06	0	35.00	0	0.00	33.50	0	535	0.00%
2023/03/27	4	35.35	0	0.00	35.20	4	525	0.76%
2023/03/24	0	35.90	0	0.00	35.55	0	526	0.00%
2023/03/22	0	34.95	0	0.00	34.80	0	504	0.00%
2023/03/20	0	35.00	0	0.00	34.85	0	495	0.00%
2023/03/17	0	0.00	2	35.35	35.15	-2	491	-0.41%
2023/03/13	0	33.93	0	0.00	33.25	0	492	0.00%
2023/03/10	1	33.90	0	0.00	33.95	1	493	0.20%
2023/03/09	1	35.25	1	35.45	35.25	0	491	0.00%
2023/03/08	0	35.60	0	0.00	35.70	0	482	0.00%
2023/03/06	0	35.10	0	0.00	34.80	0	462	0.00%
2023/02/24	2	34.30	0	34.80	34.30	2	457	0.44%
2023/02/23	2	35.15	2	35.13	35.05	0	454	0.00%
2023/02/21	0	0.00	2	35.90	35.20	-2	448	-0.45%
2023/02/20	10	35.05	10	35.00	35.00	0	421	0.00%
2023/02/16	0	36.00	0	0.00	34.65	0	433	0.00%
2023/02/15	0	35.10	0	0.00	33.95	0	433	0.00%
2023/02/14	0	35.00	0	0.00	34.20	0	431	0.00%
2023/02/09	0	0.00	1	35.00	34.55	-1	435	-0.23%
2023/02/08	12	34.75	13	35.22	35.40	-1	424	-0.24%
2023/02/06	1	33.55	0	0.00	33.55	1	408	0.24%
2023/01/17	0	0.00	1	30.85	30.85	-1	406	-0.25%
2023/01/13	0	0.00	2	31.20	31.05	-2	415	-0.48%
2023/01/11	0	0.00	1	31.90	31.85	-1	422	-0.24%
2022/12/16	0	0.00	5	32.35	32.35	-5	578	-0.86%
2022/12/14	0	0.00	5	33.30	33.25	-5	577	-0.87%
2022/12/12	0	34.60	0	0.00	33.35	0	580	0.00%
2022/12/07	0	0.00	2	33.45	33.45	-2	582	-0.34%
2022/12/06	1	35.10	2	36.40	34.50	-1	586	-0.17%
2022/11/25	0	33.65	0	0.00	32.65	0	561	0.00%
2022/11/24	0	0.00	1	33.40	33.30	-1	561	-0.18%
2022/11/21	4	34.30	0	0.00	33.90	4	582	0.69%
2022/11/15	0	33.55	0	0.00	33.80	0	644	0.00%
2022/11/14	0	0.00	1	33.00	32.60	-1	650	-0.15%
2022/11/11	0	0.00	2	33.60	33.40	-2	648	-0.31%
2022/11/10	1	33.25	0	0.00	33.40	1	650	0.15%
2022/11/09	0	0.00	1	33.45	33.50	-1	666	-0.15%
2022/11/08	1	33.20	0	0.00	32.55	1	698	0.14%
2022/11/07	0	0.00	1	33.40	32.90	-1	710	-0.14%
2022/11/04	0	32.95	3	33.40	33.30	-3	712	-0.42%
2022/11/02	7	33.01	1	33.35	32.90	6	711	0.84%
2022/10/18	1	32.40	1	31.75	31.85	0	722	0.00%
2022/10/17	0	0.00	1	30.10	31.60	-1	735	-0.14%
2022/10/14	1	31.50	0	0.00	31.50	1	759	0.13%
2022/10/13	0	0.00	1	31.95	29.85	-1	769	-0.13%
2022/10/12	0	0.00	7	31.66	32.00	-7	766	-0.91%
2022/10/11	2	32.10	2	31.95	31.95	0	776	0.00%
2022/10/07	2	34.70	3	34.55	33.90	-1	824	-0.12%
2022/10/06	8	34.96	0	0.00	34.50	8	836	0.96%
2022/10/05	1	33.60	0	0.00	33.30	1	782	0.13%
2022/10/04	5	33.93	4	33.63	33.85	1	781	0.13%
2022/10/03	4	32.75	3	33.62	33.35	1	780	0.13%
2022/09/26	1	31.65	0	0.00	31.15	1	854	0.12%
2022/09/23	1	34.00	0	0.00	33.85	1	861	0.12%
2022/09/22	1	34.00	1	35.25	35.20	0	867	0.00%
2022/09/19	2	36.10	0	0.00	35.40	2	885	0.23%
2022/09/15	1	37.40	0	0.00	37.00	1	893	0.11%
2022/09/14	0	0.00	1	37.25	37.45	-1	901	-0.11%
2022/09/13	0	0.00	0	37.50	37.60	0	911	0.00%
2022/09/05	2	37.10	2	36.65	36.65	0	936	0.00%
2022/08/29	5	37.66	1	37.80	38.15	4	941	0.42%
2022/08/26	4	39.78	2	40.58	39.25	2	941	0.21%
2022/08/25	1	40.30	1	40.50	40.20	0	932	0.00%
2022/08/24	1	41.80	4.1	40.61	39.85	-3.1	943	-0.33%
2022/08/23	0	0.00	1	38.80	39.15	-1	895	-0.11%
2022/08/22	3	39.40	0	0.00	39.25	3	906	0.33%
2022/08/19	1	40.35	0	0.00	40.25	1	903	0.11%
2022/08/16	1	39.80	3	39.85	39.35	-2	893	-0.22%
2022/08/15	7.1	40.61	4	40.79	40.20	3.1	887	0.35%
2022/08/12	0	0.00	1	38.65	39.00	-1	858	-0.12%
2022/08/10	1	36.80	1	37.25	37.60	0	862	0.00%
2022/08/09	0	0.00	3	37.17	37.45	-3	876	-0.34%
2022/08/08	3	37.37	1	36.40	37.10	2	893	0.22%
2022/08/05	2	36.10	1	36.20	36.20	1	908	0.11%
2022/08/03	0	35.40	0	0.00	34.90	0	931	0.00%
2022/08/02	0	0.00	1	36.05	35.50	-1	942	-0.11%
2022/07/29	1	37.95	0	0.00	37.80	1	955	0.10%
2022/07/28	1	37.40	0	0.00	37.25	1	973	0.10%
2022/07/27	0	0.00	1	37.65	38.00	-1	984	-0.10%
2022/07/21	4	39.45	4	39.60	39.40	0	1,020	0.00%
2022/07/19	1	37.85	0	0.00	37.75	1	1,005	0.10%
2022/07/18	0	0.00	6	38.60	38.15	-6	1,015	-0.59%
2022/07/15	10	38.13	2	38.73	37.45	8	1,020	0.78%
2022/07/14	2	35.75	4	35.80	36.40	-2	976	-0.20%
2022/07/13	2	34.33	0	0.00	34.40	2	972	0.21%
2022/07/12	1	33.30	2	32.90	32.90	-1	986	-0.10%
2022/07/08	1	35.50	0	0.00	35.35	1	1,018	0.10%
2022/07/07	2	34.95	5	35.01	35.10	-3	1,021	-0.29%
2022/07/06	11	34.98	11	34.92	34.80	0	1,026	0.00%
2022/07/05	3	32.67	1	32.30	33.45	2	1,014	0.20%
2022/07/01	0	0.00	23	31.99	31.65	-23	1,086	-2.12%
2022/06/21	1	36.60	1	37.70	37.70	0	2,512	0.00%
2022/06/17	0	0.00	4	40.83	40.80	-4	2,600	-0.15%
2022/06/13	1	44.05	0	0.00	43.85	1	2,687	0.04%
2022/06/10	1	45.15	1	45.20	45.20	0	2,726	0.00%
2022/06/08	1	46.55	1	46.85	46.55	0	2,803	0.00%
2022/06/07	0	0.00	4	46.75	46.75	-4	2,881	-0.14%
2022/06/02	0	0.00	2	47.23	47.10	-2	3,039	-0.07%
2022/06/01	8	48.31	13	47.50	47.55	-5	3,131	-0.16%
2022/05/31	19	46.76	8	46.70	46.70	11	3,585	0.31%
2022/05/30	4	47.05	0	0.00	46.90	4	3,642	0.11%
2022/05/24	0	0.00	1	45.15	44.95	-1	3,662	-0.03%
2022/05/23	1	47.40	4	47.40	46.50	-3	3,660	-0.08%
2022/05/20	0	0.00	6	46.79	46.75	-6	3,670	-0.16%
2022/05/19	19	45.32	9	45.07	46.40	10	3,677	0.27%
2022/05/18	1	46.20	0	0.00	46.30	1	3,692	0.03%
2022/05/17	4	46.23	20	45.88	46.45	-16	3,820	-0.42%
2022/05/16	18	44.52	28	44.91	44.40	-10	3,851	-0.26%
2022/05/13	23	43.07	3	43.85	43.50	20	3,853	0.52%
2022/05/12	5	41.40	13	43.15	41.40	-8	3,850	-0.21%
2022/05/11	9	43.50	1	43.25	43.20	8	3,921	0.20%
2022/05/10	10	43.57	5	43.95	44.50	5	3,950	0.13%
2022/05/05	0	0.00	1	47.60	47.40	-1	3,956	-0.03%
2022/05/04	1	46.50	0	0.00	46.45	1	3,946	0.03%
2022/05/03	2	46.30	12	46.61	45.75	-10	3,946	-0.25%
2022/04/29	10	46.51	1	46.20	46.20	9	3,964	0.23%
2022/04/28	2	47.10	4	46.20	45.85	-2	3,966	-0.05%
2022/04/27	1	45.10	2	45.18	46.20	-1	3,959	-0.03%
2022/04/26	1	49.05	3	48.28	48.20	-2	3,939	-0.05%
2022/04/25	1	48.80	4	49.00	48.50	-3	3,939	-0.08%
2022/04/21	1	53.70	0	0.00	51.90	1	3,937	0.03%
2022/04/19	1	51.80	0	53.10	51.70	1	3,931	0.03%
2022/04/15	20	52.43	4	53.55	52.00	16	3,947	0.41%
2022/04/13	2	55.75	2	56.20	55.30	0	3,956	0.00%
2022/04/12	6	55.67	7	54.91	54.70	-1	3,970	-0.03%
2022/04/11	0	54.40	0	0.00	54.20	0	3,963	0.00%
2022/04/08	0	58.70	2	57.80	57.80	-2	3,938	-0.05%
2022/04/07	8	61.26	7.2	59.95	57.50	0.8	3,930	0.02%
2022/04/06	16.2	62.12	7	62.67	61.50	9.2	3,875	0.24%
2022/04/01	11	62.24	11	62.45	62.50	0	3,861	0.00%
2022/03/31	17	62.72	13	62.61	61.30	4	3,798	0.11%
2022/03/30	49	64.87	63	64.95	63.80	-14	3,756	-0.37%
2022/03/29	15	61.03	18	61.44	61.70	-3	3,289	-0.09%
2022/03/28	4	59.40	22	58.55	58.90	-18	3,116	-0.58%
2022/03/25	52	60.05	45	60.65	58.80	7	3,089	0.23%
2022/03/24	71	60.84	59	59.98	63.80	12	2,904	0.41%
2022/03/23	26	59.34	32	58.95	60.50	-6	2,612	-0.23%
2022/03/22	1	55.90	1	55.30	55.00	0	2,550	0.00%
2022/03/21	8	56.63	6	56.50	55.50	2	2,569	0.08%
2022/03/18	1	55.40	2	56.55	56.60	-1	2,596	-0.04%
2022/03/17	0	56.30	1	56.10	56.20	-1	2,608	-0.04%
2022/03/16	3	54.47	2	55.20	54.20	1	2,640	0.04%
2022/03/15	4	54.93	4	55.25	53.60	0	2,690	0.00%
2022/03/14	7	57.33	0	0.00	57.50	7	2,759	0.25%
2022/03/11	2	58.20	5	58.88	58.60	-3	2,915	-0.10%
2022/03/10	12	58.64	0	0.00	57.60	12	3,103	0.39%
2022/03/09	8	57.60	9	58.03	58.20	-1	3,233	-0.03%
2022/03/08	2	58.30	8	58.06	55.20	-6	3,291	-0.18%
2022/03/07	8	58.51	3	58.07	58.40	5	3,422	0.15%
2022/03/04	136	60.26	120	59.96	60.90	16	3,416	0.47%	大買/大賣/
2022/03/03	3	55.23	5	56.00	58.60	-2	3,074	-0.07%
2022/03/01	1	53.10	0	0.00	53.50	1	3,559	0.03%
2022/02/25	1	52.60	0	0.00	52.10	1	3,634	0.03%
2022/02/24	1	52.80	2	51.15	51.10	-1	3,736	-0.03%
2022/02/22	1	54.60	1	53.60	53.60	0	3,988	0.00%
2022/02/21	1	55.60	1	56.00	55.70	0	4,254	0.00%
2022/02/18	10	56.98	26.3	57.15	56.90	-16.3	4,639	-0.35%
2022/02/17	29	58.54	27	58.60	57.50	2	4,658	0.04%
2022/02/16	13	56.45	6	56.52	56.70	7	4,605	0.15%
2022/02/15	1	55.80	2	54.70	54.40	-1	4,684	-0.02%
2022/02/14	1	54.10	2	55.80	53.90	-1	4,723	-0.02%
2022/02/11	6.3	56.62	7	56.71	57.00	-0.7	4,764	-0.01%
2022/02/10	3	54.23	8	53.71	54.80	-5	4,710	-0.11%
2022/02/09	7	54.76	4	55.08	55.10	3	4,715	0.06%
2022/02/08	2	52.75	0	0.00	53.30	2	4,727	0.04%
2022/02/07	2	50.00	2	50.50	51.70	0	4,765	0.00%
2022/01/26	3	49.37	4	49.48	49.25	-1	4,836	-0.02%
2022/01/25	6	49.90	4	49.55	49.20	2	4,995	0.04%
2022/01/24	2	48.93	8	49.18	51.10	-6	5,103	-0.12%
2022/01/21	12	51.01	10	51.14	50.30	2	5,410	0.04%
2022/01/20	10	51.61	8	51.73	52.30	2	5,492	0.04%
2022/01/19	3	52.57	0.3	52.28	52.10	2.7	5,509	0.05%
2022/01/18	1	53.40	0.3	53.15	53.70	0.7	5,553	0.01%
2022/01/17	1	53.80	0	0.00	54.00	1	5,563	0.02%
2022/01/14	0.2	51.60	0.5	51.48	51.80	-0.3	5,593	-0.01%
2022/01/13	0.1	52.21	0	0.00	52.10	0.1	5,623	0.00%
2022/01/11	0.1	52.20	18	53.04	52.40	-17.9	5,664	-0.32%
2022/01/10	0	55.70	1	55.30	55.10	-1	5,656	-0.02%
2022/01/07	2.1	56.11	7	54.49	54.40	-4.9	5,667	-0.09%
2022/01/06	2.1	56.88	17	57.14	56.80	-14.9	5,649	-0.26%
2022/01/05	8.2	57.61	2	57.75	57.40	6.2	5,660	0.11%
2022/01/04	2.1	59.70	5	60.00	59.40	-3	5,652	-0.05%
2022/01/03	0.1	60.70	0	0.00	60.50	0.1	5,697	0.00%
2021/12/30	3	60.37	2	60.75	60.40	1	5,734	0.02%
2021/12/29	1	61.50	0	61.50	61.50	1	5,798	0.02%
2021/12/28	3	62.57	0	0.00	61.80	3	5,823	0.05%
2021/12/27	3	61.63	0	0.00	61.20	3	5,833	0.05%
2021/12/24	5	62.50	3	62.10	61.70	2	5,847	0.03%
2021/12/22	6	61.68	1	61.80	61.20	5	5,849	0.09%
2021/12/21	6	61.00	1	59.70	60.70	5	5,840	0.09%
2021/12/20	0.1	60.00	0	0.00	59.60	0.1	5,840	0.00%
2021/12/17	3	60.90	3	61.40	60.30	0	5,860	0.00%
2021/12/16	1.3	63.08	4	62.80	63.10	-2.7	5,848	-0.05%
2021/12/15	2	61.35	3	61.67	61.70	-1	5,831	-0.02%
2021/12/14	7.1	60.71	5	61.14	59.90	2.1	5,826	0.04%
2021/12/13	7	62.47	3	62.77	62.70	4	5,808	0.07%
2021/12/10	15	63.51	5	64.30	62.60	10	5,805	0.17%
2021/12/09	30	65.89	25	66.25	64.40	5	5,774	0.09%
2021/12/08	38	66.42	28	66.40	65.20	10	5,759	0.17%
2021/12/07	61	68.46	71	68.26	66.60	-10	5,701	-0.18%
2021/12/06	80	67.50	67	67.69	69.40	13	5,573	0.23%
2021/12/03	58	66.30	57	66.20	67.80	1	5,435	0.02%
2021/12/02	30	64.78	34	65.29	63.30	-4	5,340	-0.07%
2021/12/01	53	64.92	39	64.55	65.60	14	5,317	0.26%
2021/11/30	17	63.70	42	63.00	62.40	-25	5,394	-0.46%
2021/11/29	53.1	61.06	44	61.85	62.00	9.1	5,734	0.16%
2021/11/26	79	66.31	100.1	66.04	63.60	-21.1	5,800	-0.36%
2021/11/25	42	66.27	39	66.50	66.70	3	5,570	0.05%
2021/11/24	46	63.95	25	63.94	64.50	21	5,377	0.39%
2021/11/23	45	63.71	65	63.96	62.40	-20	5,331	-0.38%
2021/11/22	46	65.83	50	65.94	66.80	-4	5,265	-0.08%
2021/11/19	51	64.72	28	64.45	64.90	23	5,193	0.44%
2021/11/18	70	66.50	60	66.00	64.30	10	5,102	0.20%
2021/11/17	32	65.91	40	65.97	64.30	-8	4,868	-0.16%
2021/11/16	1	66.80	13	66.80	66.80	-12	4,522	-0.27%
2021/11/15	8	57.98	7	58.69	60.80	1	4,524	0.02%
2021/11/12	37	56.83	26	56.23	55.30	11	4,494	0.24%
2021/11/11	7	55.70	7	54.80	55.30	0	4,428	0.00%
2021/11/10	20	55.61	22	55.59	55.30	-2	4,438	-0.05%
2021/11/09	1	53.60	1	53.80	53.50	0	4,452	0.00%
2021/11/08	2	52.75	1	52.20	51.60	1	4,497	0.02%
2021/11/05	1	53.60	3	54.10	53.50	-2	4,620	-0.04%
2021/11/04	12	54.23	13	54.52	53.50	-1	4,750	-0.02%
2021/11/03	6	53.63	4	53.60	53.60	2	4,832	0.04%
2021/11/02	7	56.96	11	57.33	55.70	-4	4,937	-0.08%
2021/11/01	7	56.34	12	56.90	55.50	-5	5,222	-0.10%
2021/10/29	45	56.91	31.5	56.91	56.50	13.5	5,386	0.25%
2021/10/28	7	50.51	13	52.40	52.80	-6	5,167	-0.12%
2021/10/27	0	0.00	2	47.98	48.00	-2	5,190	-0.04%
2021/10/26	2	48.63	6	48.70	47.65	-4	5,329	-0.08%
2021/10/25	2	47.30	0	0.00	47.40	2	5,638	0.04%
2021/10/22	3	48.00	1	48.05	48.20	2	5,642	0.04%
2021/10/21	20	47.73	21	47.18	46.45	-1	5,788	-0.02%
2021/10/20	4	46.38	3	46.18	46.35	1	5,954	0.02%
2021/10/19	3	45.50	5	45.99	46.00	-2	6,222	-0.03%
2021/10/18	4	44.70	4	44.61	45.30	0	6,765	0.00%
2021/10/15	3	43.15	3	43.90	43.80	0	7,115	0.00%
2021/10/14	9	42.51	9	42.27	42.10	0	7,206	0.00%
2021/10/13	3	43.60	0.2	42.75	42.85	2.9	7,400	0.04%
2021/10/12	2	45.15	0	0.00	44.90	2	7,597	0.03%
2021/10/08	8	46.51	7	46.09	45.05	1	7,863	0.01%
2021/10/07	16	44.31	14	44.88	45.00	2	8,182	0.02%
2021/10/06	6	44.33	5	45.19	44.70	1	8,217	0.01%
2021/10/05	0	0.00	3	41.70	42.55	-3	8,341	-0.04%
2021/10/04	0	0.00	12	41.16	40.20	-12	8,436	-0.14%
2021/10/01	0	0.00	1	43.50	43.20	-1	8,599	-0.01%
2021/09/30	0	0.00	1	46.40	46.20	-1	8,612	-0.01%
2021/09/29	3	46.73	4	47.33	45.45	-1	8,664	-0.01%
2021/09/28	1	49.10	1	49.30	49.00	0	8,818	0.00%
2021/09/27	4	48.93	6	49.35	48.70	-2	8,916	-0.02%
2021/09/24	5	49.36	1	49.40	48.50	4	8,936	0.04%
2021/09/23	0	0.00	1	50.90	49.20	-1	8,910	-0.01%
2021/09/22	5	49.92	0	0.00	49.45	5	8,905	0.06%
2021/09/17	1	51.20	4	51.25	51.70	-3	8,918	-0.03%
2021/09/16	5	51.20	10	50.85	50.10	-5	8,908	-0.06%
2021/09/15	7	50.74	7	50.01	49.80	0	8,890	0.00%
2021/09/14	8.1	52.20	12	51.87	50.80	-3.9	8,887	-0.04%
2021/09/13	5	53.48	5	53.24	51.60	0	8,892	0.00%
2021/09/10	5	52.10	1	53.00	53.50	4	8,883	0.05%
2021/09/09	2	51.60	4	51.75	53.30	-2	8,912	-0.02%
2021/09/08	16	52.49	7	51.79	50.90	9	8,902	0.10%
2021/09/07	15	52.46	10	51.81	51.30	5	8,905	0.06%
2021/09/06	8	56.81	6	57.00	54.40	2	8,885	0.02%
2021/09/03	41.1	56.97	56	55.68	58.80	-15	8,955	-0.17%
2021/09/02	15.1	57.33	29	57.51	56.70	-13.9	8,765	-0.16%
2021/09/01	67.1	52.65	35	54.21	54.00	32.1	8,396	0.38%
2021/08/31	31	49.20	24	49.91	51.00	7	8,261	0.08%
2021/08/30	1	47.85	1	48.05	48.05	0	8,191	0.00%
2021/08/27	2	48.80	3	48.57	47.25	-1	8,217	-0.01%
2021/08/26	1	49.05	2	49.28	49.10	-1	8,252	-0.01%
2021/08/25	2.1	48.93	0.1	49.70	48.75	2	8,439	0.02%
2021/08/24	4	46.99	4	46.34	47.05	0	8,584	0.00%
2021/08/23	4	46.65	4	46.84	47.20	0	8,596	0.00%
2021/08/20	0	0.00	1	44.15	44.35	-1	8,591	-0.01%
2021/08/19	1	44.50	2	47.33	43.75	-1	8,557	-0.01%
2021/08/18	2	47.70	6	45.99	48.30	-4	8,556	-0.05%
2021/08/17	9	46.36	6	46.50	46.00	3	8,623	0.03%
2021/08/16	2.1	45.30	0	0.00	46.20	2.1	8,601	0.02%
2021/08/13	11	47.33	15	46.77	46.25	-4	8,561	-0.05%
2021/08/12	6	47.65	8	47.50	47.00	-2	8,518	-0.02%
2021/08/11	6	50.40	7	49.76	47.00	-1	8,503	-0.01%
2021/08/10	26	51.15	36	51.51	50.90	-10	8,369	-0.12%
2021/08/09	3	55.63	9	55.32	54.50	-6	8,269	-0.07%
2021/08/06	29	59.68	39	59.56	59.30	-10	8,188	-0.12%
2021/08/05	102.2	64.42	112	64.67	62.60	-9.8	8,068	-0.12%	大買/大賣/
2021/08/04	96	59.47	75	59.69	61.80	21	7,698	0.27%
2021/08/03	7	56.17	14	56.39	56.20	-7	7,466	-0.09%
2021/08/02	24	57.32	26	55.50	55.90	-2	7,416	-0.03%
2021/07/30	33	58.59	30	59.31	56.90	3	7,364	0.04%
2021/07/29	23	56.70	17	56.44	57.30	6	7,241	0.08%
2021/07/28	5	60.10	0	0.00	60.10	5	6,919	0.07%
2021/07/27	56	68.99	19	70.58	67.20	37	6,976	0.53%
2021/07/26	12	69.91	4	70.25	71.00	8	6,841	0.12%
2021/07/23	46	71.38	62.1	70.17	67.10	-16.1	6,671	-0.24%
2021/07/22	84	68.51	82	68.67	68.30	2	6,416	0.03%
2021/07/21	3	67.03	17	67.08	67.10	-14	5,910	-0.24%
2021/07/20	0	0.00	5	59.76	61.00	-5	5,671	-0.09%
2021/07/19	29	56.25	30	56.44	55.50	-1	5,649	-0.02%
2021/07/16	14	55.09	18	54.96	54.30	-4	5,529	-0.07%
2021/07/15	25	52.74	33	53.29	53.90	-8	5,361	-0.15%
2021/07/14	37	52.85	25	53.49	52.20	12	5,143	0.23%
2021/07/13	4	57.90	12	57.90	57.90	-8	4,837	-0.17%
2021/07/12	17	49.50	11	50.57	52.70	6	4,845	0.12%
2021/07/09	12	47.80	16	48.13	47.95	-4	4,729	-0.08%
2021/07/08	17	48.39	9	47.86	48.00	8	4,750	0.17%
2021/07/07	2	45.20	1	45.80	45.20	1	4,666	0.02%
2021/07/06	2	44.70	1	44.95	44.45	1	4,812	0.02%
2021/07/05	16	47.34	28	46.99	46.90	-12	5,200	-0.23%
2021/07/02	1	43.80	17	44.96	45.40	-16	5,063	-0.32%
2021/07/01	10	41.63	1	42.20	41.30	9	4,990	0.18%
2021/06/30	1	43.00	10	43.33	42.80	-9	4,977	-0.18%
2021/06/29	5	43.74	6	43.35	43.10	-1	4,985	-0.02%
2021/06/28	2	44.13	2	44.20	43.95	0	4,983	0.00%
2021/06/25	1	44.10	0	0.00	43.70	1	4,961	0.02%
2021/06/24	6	43.68	0	0.00	43.50	6	4,958	0.12%
2021/06/23	4	43.89	4	43.44	43.35	0	4,957	0.00%
2021/06/22	6	43.32	7	43.21	42.65	-1	4,944	-0.02%
2021/06/21	12	44.78	0	0.00	44.10	12	4,953	0.24%
2021/06/18	13	47.67	12	46.95	46.75	1	4,934	0.02%
2021/06/17	2	46.95	16	46.22	47.25	-14	5,573	-0.25%
2021/06/16	15	46.95	19	47.44	45.75	-4	6,234	-0.06%
2021/06/15	22	47.11	6	47.63	47.20	16	6,772	0.24%
2021/06/11	14	46.34	8	46.19	46.35	6	6,731	0.09%
2021/06/10	20	44.58	4	44.06	43.95	16	6,575	0.24%
2021/06/09	3	43.65	13	42.72	42.60	-10	6,583	-0.15%
2021/06/08	7	43.39	5	43.40	42.85	2	6,657	0.03%
2021/06/07	6	45.72	10	44.87	45.30	-4	6,758	-0.06%
2021/06/04	4	45.78	7	45.21	45.00	-3	6,776	-0.04%
2021/06/03	12	47.47	2	46.90	46.60	10	6,774	0.15%
2021/06/02	10	48.97	5	48.46	46.90	5	6,755	0.07%
2021/06/01	18	47.50	21	48.13	49.05	-3	6,541	-0.05%
2021/05/28	4	42.16	1	42.30	42.20	3	6,351	0.05%
2021/05/27	0	0.00	1	41.30	40.90	-1	6,444	-0.02%
2021/05/26	3	41.00	3	41.30	41.40	0	6,484	0.00%
2021/05/25	19	43.24	10	43.41	42.15	9	6,517	0.14%
2021/05/24	2	40.60	3	38.57	40.90	-1	6,451	-0.02%
2021/05/21	3	39.48	1	39.65	39.70	2	6,886	0.03%
2021/05/20	5	39.40	0	0.00	38.70	5	6,911	0.07%
2021/05/19	3	39.50	2	40.45	40.60	1	6,894	0.01%
2021/05/17	0	0.00	4	35.00	34.00	-4	7,102	-0.06%
2021/05/14	0	0.00	6	39.43	37.75	-6	7,142	-0.08%
2021/05/13	14	35.96	21	37.61	38.40	-7	7,178	-0.10%
2021/05/12	11	37.40	10	37.96	36.80	1	7,172	0.01%
2021/05/11	1	43.60	2	43.50	40.80	-1	7,220	-0.01%
2021/05/10	6	44.67	10	45.30	44.65	-4	7,361	-0.05%
2021/05/07	7	43.29	6	44.20	45.50	1	7,554	0.01%
2021/05/05	9	41.42	12	41.76	40.80	-3	7,661	-0.04%
2021/05/04	2	43.35	5	40.92	42.05	-3	7,654	-0.04%
2021/05/03	1	44.85	2	44.05	44.00	-1	7,610	-0.01%
2021/04/29	2	49.03	10	48.83	48.20	-8	7,567	-0.11%
2021/04/28	9	49.29	2	50.25	48.75	7	7,543	0.09%
2021/04/27	3	49.80	30	50.82	49.85	-27	7,544	-0.36%
2021/04/26	33	50.58	7	50.75	50.00	26	7,652	0.34%
2021/04/23	4	46.38	15	47.47	49.35	-11	7,619	-0.14%
2021/04/22	3	45.48	5	46.74	44.90	-2	7,568	-0.03%
2021/04/21	2	48.83	1	48.50	48.50	1	7,489	0.01%
2021/04/20	8	49.93	6	49.14	50.10	2	7,454	0.03%
2021/04/19	13	49.13	8	50.29	47.60	5	7,404	0.07%
2021/04/16	3	53.50	5	54.24	52.00	-2	7,345	-0.03%
2021/04/15	11	52.71	11	52.75	52.60	0	7,296	0.00%
2021/04/14	20	50.03	19	49.18	49.50	1	7,269	0.01%
2021/04/13	21	55.45	17	53.71	52.50	4	7,351	0.05%
2021/04/12	77	54.15	92	54.17	52.50	-15	7,354	-0.20%
2021/04/09	122	61.79	98	61.17	57.70	24	7,176	0.33%	大買/
2021/04/08	6	60.82	8.1	62.65	63.90	-2.1	6,730	-0.03%
2021/04/07	16	56.35	9	56.30	58.10	7	6,661	0.11%
2021/04/06	3	54.33	1	53.70	55.30	2	6,631	0.03%
2021/04/01	2	53.10	3	53.90	53.70	-1	6,633	-0.02%
2021/03/31	3	50.23	4	50.80	51.60	-1	6,630	-0.02%
2021/03/30	1	48.90	0	0.00	49.20	1	6,620	0.02%
2021/03/29	0	46.85	0	0.00	47.45	0	6,612	0.00%
2021/03/26	2	46.50	0	0.00	46.50	2	6,614	0.03%
2021/03/25	0	0.00	1	45.55	45.55	-1	6,609	-0.02%
2021/03/24	2	46.50	1	46.00	45.50	1	6,608	0.02%
2021/03/23	1	46.30	4	48.00	46.30	-3	6,567	-0.05%
2021/03/22	118	54.23	113	53.99	51.40	5	6,550	0.08%	大買/大賣/
2021/03/19	87	54.53	68.1	54.56	55.80	18.9	5,856	0.32%
2021/03/18	143	51.49	148	51.95	50.80	-5	5,182	-0.10%	大買/大賣/
2021/03/17	0	0.00	0.1	50.80	50.80	-0.1	4,638	0.00%
2021/03/16	2	46.25	0	0.00	46.25	2	4,640	0.04%
2021/03/15	6	39.28	7	41.11	42.05	-1	4,666	-0.02%
2021/03/12	10	38.98	8	39.58	38.25	2	4,582	0.04%
2021/03/11	7	37.94	18	38.72	37.55	-11	4,481	-0.25%
2021/03/10	7	39.19	1	39.40	38.95	6	4,375	0.14%
2021/03/09	0	0.00	3	36.10	38.20	-3	4,325	-0.07%
2021/03/08	10	35.88	1	37.80	35.70	9	4,301	0.21%
2021/03/05	2	38.25	0	0.00	37.95	2	4,302	0.05%
2021/03/02	13	41.16	28	39.61	38.90	-15	4,236	-0.35%
2021/02/26	0	0.00	1	38.15	39.50	-1	4,105	-0.02%
2021/02/25	1	35.05	15	37.13	38.00	-14	4,051	-0.35%
2021/02/24	6	36.53	13	37.15	36.20	-7	3,985	-0.18%
2021/02/23	116	37.70	101	36.29	37.35	15	3,933	0.38%	大買/大賣/
2021/02/22	1	37.00	8	37.00	37.00	-7	3,530	-0.20%
2021/02/19	0	0.00	2	33.65	33.65	-2	3,493	-0.06%
2021/02/18	31	29.05	8	30.34	30.60	23	3,469	0.66%
2021/02/17	15	27.72	23	27.68	27.85	-8	3,337	-0.24%
2021/02/05	7	25.43	15	25.62	25.35	-8	3,162	-0.25%
2021/02/04	5	25.38	4	25.25	25.20	1	3,058	0.03%
2021/02/03	14	24.25	4	24.51	24.65	10	2,966	0.34%
2021/02/02	17	24.69	6.9	25.22	24.00	10.1	2,903	0.35%
2021/02/01	30	24.94	23	26.14	24.40	7	2,775	0.25%
2021/01/29	11	27.36	7	27.42	26.90	4	2,582	0.15%
2021/01/28	26	24.50	26	24.50	25.00	0	2,328	0.00%
2021/01/27	12.9	23.90	20	24.72	25.10	-7.1	2,225	-0.32%
2021/01/26	4	23.29	3	23.32	23.00	1	2,110	0.05%
2021/01/25	9	23.62	23	23.61	23.30	-14	2,077	-0.67%
2021/01/22	2	22.10	0	0.00	23.30	2	2,039	0.10%
2021/01/21	5	22.20	15	22.43	22.35	-10	2,027	-0.49%
2021/01/20	5	22.63	9	22.53	22.00	-4	2,014	-0.20%
2021/01/19	36	23.99	159	23.84	23.40	-123	1,965	-6.26%	大賣/鉅額交易
2021/01/18	13	23.48	11	24.00	24.30	2	1,797	0.11%
2021/01/15	4	22.64	12	22.46	22.10	-8	1,699	-0.47%
2021/01/14	39	21.83	30	21.99	21.80	9	1,661	0.54%
2021/01/13	3	21.67	17	21.65	21.75	-14	1,646	-0.85%
2021/01/12	16	21.12	6	21.50	20.80	10	1,632	0.61%
2021/01/11	11	20.90	10	21.40	21.35	1	1,616	0.06%
2021/01/08	2	21.50	13	21.09	21.00	-11	1,610	-0.68%
2021/01/07	9	22.21	4	22.43	22.10	5	1,599	0.31%
2021/01/06	63	24.73	47	24.08	22.30	16	1,564	1.02%
2021/01/05	6	23.52	0.1	23.55	23.55	5.9	1,341	0.44%
2020/12/29	0	0.00	5	21.50	21.40	-5	1,555	-0.32%
2020/12/28	20	22.10	17	21.93	21.90	3	1,544	0.19%
2020/12/25	5	21.70	9	21.42	21.75	-4	1,510	-0.26%
2020/12/24	5	20.70	2	20.80	20.40	3	1,480	0.20%
2020/12/22	1	20.50	23	20.28	19.75	-22	1,474	-1.49%
2020/12/21	1	20.75	0	0.00	20.70	1	1,463	0.07%
2020/12/18	27	20.97	8	21.41	21.10	19	1,459	1.30%
2020/12/17	2	21.10	2	21.10	20.80	0	1,449	0.00%
2020/12/15	10	22.23	15	21.89	21.10	-5	1,482	-0.34%
2020/12/14	148	22.20	14	22.18	22.25	134	1,519	8.82%	大買/鉅額交易
2020/12/11	9	21.86	11	21.49	22.00	-2	1,481	-0.13%
2020/12/10	15	21.93	6	21.45	21.25	9	1,388	0.65%
2020/12/09	19	21.31	20	21.63	22.25	-1	1,331	-0.08%
2020/12/08	1	21.15	5	20.30	21.20	-4	1,276	-0.31%
2020/12/07	1	21.70	0	0.00	20.40	1	1,255	0.08%
2020/12/04	4	21.10	50	20.20	21.10	-46	1,221	-3.77%
2020/12/01	0	0.00	21	20.50	20.25	-21	1,155	-1.82%
2020/11/27	0	20.35	0	0.00	19.55	0	1,181	0.00%
2020/11/26	0	0.00	9	19.26	19.50	-9	1,191	-0.76%
2020/11/25	9	19.37	0	0.00	19.20	9	1,185	0.76%
2020/11/24	9	19.42	0	0.00	19.20	9	1,179	0.76%
2020/11/23	1	19.30	7.1	19.44	19.40	-6.1	1,169	-0.52%
2020/11/20	11	18.93	3	19.20	18.90	8	1,158	0.69%
2020/11/19	14	19.52	14	19.55	19.30	0	1,149	0.00%
2020/11/18	1	18.55	0	0.00	19.00	1	1,077	0.09%
2020/10/28	0	0.00	2	17.80	17.70	-2	1,160	-0.17%
2020/10/21	5	18.65	1	18.75	18.75	4	1,220	0.33%
2020/10/20	0	0.00	8	18.82	18.60	-8	1,278	-0.63%
2020/10/19	5	18.85	2	18.80	18.90	3	1,343	0.22%
2020/10/16	20	19.61	12	19.13	18.95	8	1,388	0.58%
2020/10/15	15	19.79	3	19.88	19.60	12	1,411	0.85%
2020/10/14	3	18.93	2	19.10	19.40	1	1,434	0.07%
2020/10/13	2	18.70	7	19.10	18.65	-5	1,447	-0.35%
2020/10/12	7	18.99	13	19.09	18.80	-6	1,499	-0.40%
2020/10/08	15	20.50	28	20.32	19.95	-13	1,513	-0.86%
2020/10/07	3	18.25	5	19.00	19.50	-2	1,411	-0.14%
2020/10/05	0	0.00	5	17.63	17.65	-5	1,525	-0.33%
2020/09/30	0	0.00	10	18.04	18.00	-10	1,581	-0.63%
2020/09/29	0	0.00	18	17.96	17.90	-18	1,619	-1.11%
2020/09/25	0	0.00	5	17.82	17.30	-5	1,668	-0.30%
2020/09/24	4	18.20	0	0.00	17.85	4	1,681	0.24%
2020/09/23	1	18.50	4	18.70	18.50	-3	1,725	-0.17%
2020/09/22	4	18.58	0	0.00	18.50	4	1,729	0.23%
2020/09/21	11	19.22	0	0.00	18.75	11	1,733	0.63%
2020/09/17	5	19.05	5	19.27	19.20	0	1,770	0.00%
2020/09/16	0	0.00	2	18.05	17.90	-2	1,750	-0.11%
2020/09/15	0	0.00	1	18.50	18.05	-1	1,802	-0.06%
2020/09/14	3	17.95	0	0.00	18.30	3	1,824	0.16%
2020/09/11	10	17.70	0	0.00	17.70	10	1,862	0.54%
2020/09/04	5	18.05	0	0.00	18.40	5	1,838	0.27%
2020/09/03	5	18.50	0	0.00	18.35	5	1,831	0.27%
2020/09/02	0	0.00	1	19.20	19.05	-1	1,808	-0.06%
2020/09/01	7	17.38	9	18.44	18.90	-2	1,737	-0.12%
2020/08/25	10	17.35	0	0.00	17.20	10	1,688	0.59%
2020/08/17	0	17.70	0	0.00	17.85	0	1,652	0.00%
2020/08/12	0	0.00	2	17.73	17.60	-2	1,641	-0.12%
2020/08/11	1	17.45	3	18.10	17.60	-2	1,636	-0.12%
2020/08/10	1	18.50	9	18.37	18.25	-8	1,625	-0.49%
2020/08/07	5	18.82	1	18.90	18.65	4	1,613	0.25%
2020/08/06	10	19.13	6	18.77	19.05	4	1,603	0.25%
2020/08/05	1	18.55	0	0.00	18.50	1	1,571	0.06%
2020/08/04	0	0.00	1	18.70	18.70	-1	1,561	-0.06%
2020/08/03	1	18.40	0	0.00	18.50	1	1,555	0.06%
2020/07/31	10	18.90	0	0.00	19.00	10	1,544	0.65%
2020/07/30	0	0.00	12	18.93	18.50	-12	1,535	-0.78%
2020/07/29	18	18.34	2	18.45	18.30	16	1,522	1.05%
2020/07/28	0	0.00	5	17.45	17.45	-5	1,507	-0.33%
2020/07/27	15	20.03	2	19.25	19.00	13	1,479	0.88%
2020/07/24	22	20.35	1	20.90	20.10	21	1,454	1.44%
2020/07/23	10	19.45	5	19.76	20.70	5	1,393	0.36%
2020/07/22	5	18.70	5	19.05	18.85	0	1,321	0.00%
2020/07/21	7	17.91	0	0.00	17.65	7	1,272	0.55%
2020/07/20	9	17.07	9	17.32	17.20	0	1,229	0.00%
2020/07/17	1	19.90	4	19.50	18.80	-3	1,171	-0.26%
2020/07/16	1	20.70	1	20.95	20.50	0	1,130	0.00%
2020/07/15	1	22.40	8	21.44	21.10	-7	1,066	-0.66%
2020/07/14	8	23.62	39	23.54	22.30	-31	1,014	-3.06%
2020/07/13	20	22.80	1	21.85	22.90	19	873	2.18%
2020/07/10	7	21.73	12	21.29	20.85	-5	780	-0.64%
2020/07/09	5	19.10	1	20.50	20.75	4	691	0.58%
2020/07/08	7	18.79	17	18.83	18.90	-10	635	-1.57%
2020/07/07	20	18.68	32	18.22	18.20	-12	596	-2.01%
2020/07/06	25	19.33	6	19.05	19.00	19	571	3.33%
2020/07/03	2	18.80	13	18.33	18.80	-11	548	-2.00%
2020/07/02	8	17.57	42	17.89	18.35	-34	524	-6.49%
2020/07/01	2	17.03	30	16.90	17.10	-28	474	-5.90%
2020/06/30	12	17.90	0	0.00	17.30	12	462	2.59%
2020/06/29	16	16.88	0	0.00	17.20	16	451	3.54%
2020/06/24	35	18.23	49	17.92	17.85	-14	432	-3.24%
2020/06/23	22	17.00	14	17.08	17.40	8	356	2.24%
2020/06/22	34	16.66	0	0.00	17.10	34	309	10.98%
2020/06/19	36	15.58	12	15.12	15.55	24	254	9.41%
2020/06/18	35	15.10	73	14.78	15.00	-38	229	-16.54%
2020/06/17	1	13.35	0	0.00	14.35	1	188	0.53%
2020/06/12	0	0.00	1	12.80	12.80	-1	202	-0.49%
2020/06/11	0	0.00	17	13.47	13.10	-17	209	-8.10%
2020/06/10	3	13.27	0	0.00	13.40	3	211	1.42%
2020/06/09	52	13.27	0	0.00	13.15	52	215	24.14%
2020/04/22	0	0.00	1	11.40	11.55	-1	277	-0.36%
2020/04/21	1	11.65	2	11.50	11.45	-1	285	-0.35%
2020/04/20	2	11.80	0	0.00	11.65	2	284	0.70%
2020/04/07	1	10.75	0	0.00	10.90	1	257	0.39%
2020/03/19	2	9.99	0	0.00	10.15	2	244	0.82%
2020/03/12	0	0.00	1	12.85	12.65	-1	204	-0.49%
2020/03/02	0	0.00	0	13.65	13.55	0	194	0.00%
2020/01/31	3	13.00	0	0.00	12.90	3	139	2.16%
2020/01/30	5	12.92	0	0.00	12.90	5	146	3.42%
2020/01/02	20	14.50	0	0.00	14.30	20	129	15.45%
2019/11/18	1	13.75	0	0.00	13.75	1	153	0.65%
2019/10/29	30	14.78	0	0.00	14.65	30	141	21.24%
2019/09/27	0.2	15.05	0	0.00	15.05	0.2	171	0.12%
2019/09/25	2	15.10	0	0.00	14.95	2	174	1.14%
2019/09/04	2	14.55	0	0.00	14.50	2	149	1.34%
2019/06/20	2	15.85	0	0.00	15.95	2	230	0.87%
2019/06/12	1	15.75	0	0.00	15.75	1	296	0.34%
2019/05/07	2	17.25	0	0.00	17.95	2	330	0.60%
2019/03/22	11	18.58	11	18.79	18.60	0	233	0.00%
2019/02/21	1	18.15	1	18.00	17.95	0	142	0.00%
2019/02/19	0	0.00	1	17.50	17.60	-1	118	-0.84%
2019/02/14	2	17.55	0	0.00	17.70	2	110	1.82%
2018/11/27	0	0.00	1	16.50	16.55	-1	109	-0.91%
2018/11/26	1	16.35	0	0.00	16.50	1	112	0.89%
2018/11/20	0	0.00	1	16.60	16.50	-1	114	-0.87%
2018/10/19	0.1	17.10	0	0.00	17.10	0.1	116	0.09%
2018/10/11	0	0.00	1	17.10	16.80	-1	132	-0.75%
2018/09/11	0	0.00	1	18.00	18.20	-1	122	-0.82%
2018/08/20	0	0.00	1	17.90	17.90	-1	161	-0.62%
2018/08/13	0	0.00	1	18.20	18.15	-1	237	-0.42%
2018/08/09	1	18.25	0	0.00	18.35	1	234	0.43%
2018/08/06	1	18.35	0	0.00	18.35	1	233	0.43%
2018/07/24	0	18.00	0	0.00	18.15	0	236	0.00%
2018/05/25	0	0.00	1	20.10	20.35	-1	235	-0.43%
2018/05/24	1	20.00	0	0.00	20.00	1	199	0.50%
2018/01/25	0	20.80	0	0.00	20.90	0	636	0.00%
2018/01/19	0	0.00	4	21.15	21.00	-4	963	-0.42%
2018/01/08	4	20.88	0	0.00	20.65	4	940	0.43%
2018/01/05	0	0.00	13	22.05	21.80	-13	916	-1.42%
2018/01/04	0	0.00	1	21.90	21.75	-1	861	-0.12%
2018/01/02	0	20.30	0	0.00	20.50	0	792	0.00%