安國 (8054)-國泰-高雄券商分點個股進出

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
146.5
漲跌
▼7.5
漲幅
-4.87%
成交量
7,811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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/03	19.2	151.46	14	152.46	146.50	5.2	14,862	0.04%
2024/05/02	19	153.29	19.1	153.05	154.00	0	14,910	0.00%
2024/04/30	28	154.82	33	155.44	156.50	-5	15,173	-0.03%
2024/04/29	26	160.04	26	160.37	158.50	0	15,410	0.00%
2024/04/26	42.2	167.30	42	168.94	161.00	0.2	15,734	0.00%
2024/04/25	36.3	163.40	28.1	163.50	163.00	8.2	15,508	0.05%
2024/04/24	98.5	173.44	95	173.29	169.50	3.5	15,329	0.02%
2024/04/23	56.3	164.57	56.1	164.87	163.50	0.2	14,892	0.00%
2024/04/22	125.1	174.37	119	168.24	160.00	6.1	14,560	0.04%	大買/大賣/
2024/04/19	108.5	167.13	113.2	166.95	174.50	-4.7	13,808	-0.03%	大買/大賣/
2024/04/18	94.2	177.65	94.5	175.70	162.50	-0.3	13,174	0.00%
2024/04/17	46.1	164.37	58.1	166.38	172.00	-11.9	12,336	-0.10%
2024/04/16	38.1	154.82	32.1	157.65	156.50	6	11,813	0.05%
2024/04/15	4.1	149.46	9.1	148.22	147.50	-4.9	11,412	-0.04%
2024/04/12	17	155.44	27	155.15	154.50	-10	11,323	-0.09%
2024/04/11	26.1	162.16	32	162.95	160.50	-6	11,216	-0.05%
2024/04/10	45.2	161.90	44.1	162.40	161.00	1.1	11,123	0.01%
2024/04/09	51.1	163.78	48.3	162.69	162.00	2.8	11,075	0.03%
2024/04/08	59.2	174.01	58.4	173.07	168.00	0.8	10,851	0.01%
2024/04/03	93.4	173.66	79.1	175.52	175.00	14.3	10,542	0.14%
2024/04/02	72.2	157.51	83.3	158.30	166.00	-11.2	9,919	-0.11%
2024/04/01	105	151.32	90.1	150.32	151.00	15	9,424	0.16%	大買/
2024/03/29	71.8	150.58	69.1	150.78	146.00	2.7	9,182	0.03%
2024/03/28	20	138.33	16.5	137.28	143.00	3.6	8,745	0.04%
2024/03/27	4.1	129.87	23	129.00	130.00	-18.9	9,124	-0.21%
2024/03/26	15	131.57	10	129.30	129.00	5	9,718	0.05%
2024/03/25	26	133.19	30.2	134.15	135.00	-4.2	9,809	-0.04%
2024/03/22	7	131.36	5	131.50	131.00	2	9,934	0.02%
2024/03/21	34.3	134.26	29	134.45	135.00	5.3	10,147	0.05%
2024/03/20	41.3	135.74	56	136.32	135.00	-14.7	10,190	-0.14%
2024/03/19	31	130.77	20	129.88	128.50	11	10,145	0.11%
2024/03/18	29	132.92	34.2	128.39	133.00	-5.2	10,144	-0.05%
2024/03/15	25.1	125.58	25	126.06	126.50	0.1	10,298	0.00%
2024/03/14	39.1	128.97	41.3	127.63	128.00	-2.2	10,414	-0.02%
2024/03/13	56.7	126.47	46.1	124.91	122.00	10.6	10,808	0.10%
2024/03/12	14	133.18	19	133.61	135.00	-5	11,293	-0.04%
2024/03/11	33	134.53	38	134.91	132.50	-5	11,556	-0.04%
2024/03/08	37.7	131.98	33.3	131.99	132.00	4.4	11,583	0.04%
2024/03/07	61	141.12	53.1	143.29	135.00	7.9	11,597	0.07%
2024/03/06	33.6	154.98	17.1	155.08	150.00	16.5	11,705	0.14%
2024/03/05	55	168.88	32.4	166.24	161.00	22.6	11,756	0.19%
2024/03/04	4.2	178.95	1.2	178.71	178.50	3	12,394	0.02%
2024/03/01	0.1	172.25	2	174.50	178.50	-1.9	12,772	-0.01%
2024/02/29	2.1	162.31	0	0.00	162.50	2.1	13,013	0.02%
2024/02/27	0	163.00	2.2	160.20	160.00	-2.2	13,424	-0.02%
2024/02/26	0.2	159.96	0	0.00	166.00	0.2	14,206	0.00%
2024/02/23	1.1	156.26	0	0.00	155.50	1.1	14,409	0.01%
2024/02/22	1.2	159.50	1	150.00	162.00	0.2	14,786	0.00%
2024/02/21	1.7	154.53	2.2	160.32	154.00	-0.5	14,824	0.00%
2024/02/20	8.3	170.99	5	166.60	170.00	3.3	14,909	0.02%
2024/02/19	3	182.33	4	186.21	180.50	-1	14,954	-0.01%
2024/02/16	27.8	193.80	45.3	194.68	200.50	-17.5	15,021	-0.12%
2024/02/15	57.4	183.48	49.3	184.81	182.50	8	14,844	0.05%
2024/02/05	12.9	197.25	3.8	190.62	184.00	9.1	14,450	0.06%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	4	182.50	5	185.10	185.50	-1	14,286	-0.01%
2024/01/31	25.1	162.43	33.5	165.43	169.00	-8.4	14,263	-0.06%
2024/01/30	51.5	153.22	60.4	153.66	154.00	-8.9	14,035	-0.06%
2024/01/29	41.6	144.27	47	144.94	150.00	-5.4	13,613	-0.04%
2024/01/26	23.6	141.69	21.4	141.90	141.00	2.3	13,170	0.02%
2024/01/25	21.2	148.55	13	146.62	145.50	8.2	13,557	0.06%
2024/01/24	47.4	150.43	30	149.13	149.00	17.3	13,746	0.13%
2024/01/23	83.4	147.62	74	146.87	149.00	9.4	13,722	0.07%
2024/01/22	42.2	139.50	38.2	140.67	145.50	4	14,168	0.03%
2024/01/19	4.1	130.07	0.5	134.69	136.00	3.6	14,109	0.03%
2024/01/18	2	139.00	0.1	139.50	135.50	1.9	14,340	0.01%
2024/01/16	0	0.00	1	137.00	137.00	-1	14,471	-0.01%
2024/01/15	1.1	140.14	1.2	139.81	139.00	-0.1	14,538	0.00%
2024/01/12	0	0.00	1	130.00	130.00	-1	14,589	-0.01%
2024/01/11	2.1	129.03	0	127.00	130.00	2.1	14,711	0.01%
2024/01/10	2	129.50	0.1	129.00	129.50	2	14,779	0.01%
2024/01/09	0	117.00	0	0.00	118.00	0	15,137	0.00%
2024/01/08	0	0.00	1	124.00	123.50	-1	15,252	-0.01%
2024/01/05	1.1	129.80	6.6	129.14	129.00	-5.4	15,240	-0.04%
2024/01/04	6.6	124.68	3.1	125.05	126.50	3.4	15,202	0.02%
2024/01/03	2.2	129.67	12.1	129.80	131.00	-9.9	15,174	-0.07%
2024/01/02	0	118.91	7.1	121.30	128.00	-7.1	15,144	-0.05%
2023/12/29	2.1	108.64	8	107.32	116.50	-5.9	15,191	-0.04%
2023/12/28	6.3	109.81	4.1	109.05	110.00	2.2	15,146	0.01%
2023/12/27	10	116.05	3.3	115.54	115.00	6.7	15,083	0.04%
2023/12/26	12.8	117.60	9.3	116.31	117.00	3.5	15,041	0.02%
2023/12/25	7.1	115.48	2.1	109.23	116.00	4.9	14,967	0.03%
2023/12/22	64.3	105.29	72.9	106.93	109.00	-8.6	14,874	-0.06%
2023/12/21	71.1	98.26	82.6	98.67	99.20	-11.4	14,327	-0.08%
2023/12/20	19	93.82	24.5	93.92	94.80	-5.5	13,722	-0.04%
2023/12/19	52.3	91.17	62	90.97	92.80	-9.7	13,561	-0.07%
2023/12/18	56	92.50	63	91.57	92.20	-7	13,367	-0.05%
2023/12/15	24.2	93.60	27.2	92.86	90.40	-3	13,138	-0.02%
2023/12/14	72	99.34	67.7	97.64	95.40	4.3	12,994	0.03%
2023/12/13	53.2	98.92	42	98.85	98.00	11.2	12,950	0.09%
2023/12/12	36.1	97.75	30.8	96.83	99.50	5.3	12,874	0.04%
2023/12/11	22.1	99.88	26.6	99.51	99.60	-4.5	12,536	-0.04%
2023/12/08	112	100.62	107.2	100.62	99.50	4.8	12,269	0.04%	大買/大賣/
2023/12/07	96.2	98.82	81.3	97.07	95.30	14.9	11,626	0.13%
2023/12/06	25	92.03	56.1	94.03	97.30	-31.1	10,952	-0.28%
2023/12/05	56	88.31	50.1	87.99	88.50	5.9	10,593	0.06%
2023/12/04	68.5	94.88	107	92.63	88.70	-38.5	10,389	-0.37%	大賣/
2023/12/01	87.5	96.43	90	95.80	96.60	-2.6	10,075	-0.03%
2023/11/30	47.4	95.28	49.1	95.16	95.20	-1.7	9,678	-0.02%
2023/11/29	219	96.13	178	95.79	94.50	41	9,357	0.44%	大買/大賣/
2023/11/28	40.1	86.76	63	89.05	91.30	-23	8,402	-0.27%
2023/11/27	25.1	81.84	23.2	81.81	83.00	1.9	8,005	0.02%
2023/11/24	61.1	82.37	50.1	81.81	81.80	11	7,748	0.14%
2023/11/22	12	78.21	17.6	81.03	84.10	-5.6	6,522	-0.09%
2023/11/21	110.9	77.15	85.6	77.29	76.50	25.2	6,305	0.40%	大買/
2023/11/20	4.2	73.33	14	72.86	74.80	-9.8	5,901	-0.17%
2023/11/17	7.7	73.89	1	75.41	71.90	6.7	5,823	0.12%
2023/11/16	4.1	73.19	2.6	72.68	73.50	1.6	5,682	0.03%
2023/11/15	2	67.15	10	67.69	69.30	-8	5,586	-0.14%
2023/11/14	4	65.05	5	65.76	65.30	-1	5,489	-0.02%
2023/11/13	5	61.82	7	62.17	63.10	-2	5,408	-0.04%
2023/11/10	0	0.00	3	59.73	60.00	-3	5,334	-0.06%
2023/11/09	0.2	58.00	0.1	58.15	57.80	0.1	5,282	0.00%
2023/11/08	6.6	59.65	0	0.00	59.20	6.6	5,234	0.13%
2023/11/07	0	59.73	1	60.00	60.00	-1	5,184	-0.02%
2023/11/06	6	59.05	13.1	58.67	59.00	-7.1	5,137	-0.14%
2023/11/03	1.1	57.42	6.3	56.90	56.80	-5.1	5,067	-0.10%
2023/11/02	93.4	56.91	101	57.35	58.80	-7.6	4,999	-0.15%	大賣/
2023/11/01	73	54.31	64.3	54.77	54.60	8.7	4,381	0.20%
2023/10/31	16.3	54.69	10.5	54.40	53.60	5.8	4,019	0.14%
2023/10/30	108	56.54	95.3	56.37	57.00	12.7	3,724	0.34%	大買/
2023/10/27	34	52.50	32.1	53.68	54.10	2	2,920	0.07%
2023/10/26	10	48.13	19	48.89	49.20	-9	2,520	-0.36%
2023/10/25	0	0.00	9.4	44.75	44.75	-9.4	2,264	-0.42%
2023/10/24	2.2	40.55	1	40.20	40.70	1.2	2,164	0.06%
2023/10/23	9	41.82	10	40.51	41.20	-1	2,111	-0.05%
2023/10/20	22	40.40	16	40.02	40.60	6	2,030	0.30%
2023/10/19	21	40.99	21	41.34	40.60	0	1,955	0.00%
2023/10/18	4.1	40.38	20	39.36	38.85	-15.9	1,815	-0.87%
2023/10/17	59	42.90	34.1	42.49	41.80	24.9	1,740	1.43%
2023/10/16	1	40.55	28	40.80	41.00	-27	1,383	-1.95%
2023/10/13	0	37.70	1	37.30	37.30	-1	1,253	-0.08%
2023/10/12	0	0.00	2	37.90	38.00	-2	1,258	-0.16%
2023/10/11	7	38.77	2	38.30	37.35	5	1,252	0.40%
2023/10/06	32	37.74	38	37.86	38.85	-6	1,229	-0.49%
2023/10/05	32	38.23	3	38.95	38.65	29	1,176	2.47%
2023/10/04	1	35.80	0	0.00	36.25	1	1,060	0.10%
2023/10/03	1	36.45	0	0.00	35.55	1	1,075	0.09%
2023/10/02	0	0.00	1	35.90	35.75	-1	1,082	-0.09%
2023/09/28	1	35.90	0	0.00	35.45	1	1,082	0.09%
2023/09/26	1	36.50	0	0.00	36.55	1	1,218	0.08%
2023/09/25	5	38.88	2	39.03	37.40	3	1,209	0.25%
2023/09/22	1	38.15	3	38.17	38.20	-2	1,167	-0.17%
2023/09/21	1	37.40	0	0.00	37.30	1	1,139	0.09%
2023/09/20	4.1	38.60	2.2	38.00	37.80	1.9	1,109	0.17%
2023/09/19	3	37.77	1	38.53	37.95	2	1,024	0.19%
2023/09/18	9.3	39.09	11.1	38.50	37.45	-1.8	968	-0.19%
2023/09/15	10	37.12	8	37.48	37.45	2	804	0.25%
2023/09/08	0	34.70	0	0.00	33.85	0	697	0.00%
2023/09/07	0	35.40	0	0.00	34.55	0	703	0.00%
2023/09/06	0	0.00	2	34.30	34.00	-2	701	-0.29%
2023/09/05	8	34.23	6	33.86	33.90	2	705	0.28%
2023/08/25	0.1	31.21	0	0.00	31.20	0.1	785	0.01%
2023/08/22	0	31.34	0	0.00	30.80	0	953	0.00%
2023/08/21	0.3	31.40	0	0.00	30.90	0.3	953	0.03%
2023/08/16	0	0.00	2	30.85	31.05	-2	951	-0.21%
2023/08/10	0	31.60	0	0.00	31.20	0	948	0.01%
2023/08/09	0	0.00	2	32.35	32.25	-2	944	-0.21%
2023/08/08	2	32.28	0	0.00	32.25	2	943	0.22%
2023/08/02	0	34.10	1	32.95	32.90	-1	930	-0.10%
2023/07/31	0	0.00	0	35.00	34.60	0	915	0.00%
2023/07/27	2	34.78	2	35.30	34.55	0	903	0.00%
2023/07/25	0	0.00	0	35.10	34.95	0	895	0.00%
2023/07/24	1	34.55	0.1	35.55	34.60	0.9	889	0.10%
2023/07/21	1	36.25	0	0.00	36.10	1	877	0.11%
2023/07/20	2	37.05	1	36.60	36.80	1	877	0.11%
2023/07/19	1	36.00	1	36.60	37.00	0	856	0.00%
2023/07/18	0.2	35.90	0	0.00	35.60	0.2	837	0.02%
2023/07/12	0	0.00	1	36.20	35.60	-1	804	-0.12%
2023/07/11	0.1	37.20	0	0.00	36.95	0.1	794	0.01%
2023/07/10	3	37.50	3	37.28	37.15	0	782	0.00%
2023/07/07	1	36.35	1	36.75	37.00	0	756	0.00%
2023/07/06	1	35.90	4	36.00	36.05	-3	742	-0.40%
2023/07/05	0.1	36.95	0	0.00	36.25	0.1	737	0.01%
2023/07/04	9	37.07	10	37.74	37.30	-1	710	-0.14%
2023/06/30	1	34.75	1	34.70	34.65	0	579	0.00%
2023/06/28	1	34.00	1	34.20	34.05	0	577	0.00%
2023/06/27	2	34.18	1	34.55	33.85	1	582	0.17%
2023/06/19	0	0.00	1	35.50	35.50	-1	601	-0.17%
2023/06/16	2	34.55	3	34.27	34.25	-1	593	-0.17%
2023/06/14	0	0.00	1	35.15	35.00	-1	602	-0.17%
2023/06/12	0	0.00	1	35.80	34.90	-1	609	-0.16%
2023/06/09	2	36.50	2	36.25	36.25	0	596	0.00%
2023/06/08	0	0.00	2	36.15	36.15	-2	590	-0.34%
2023/06/06	0	0.00	2	36.03	35.85	-2	582	-0.34%
2023/06/05	0	0.00	4.1	35.96	36.05	-4.1	585	-0.69%
2023/06/02	3	35.80	6	35.63	35.40	-3	574	-0.52%
2023/06/01	4	36.00	1	35.80	35.65	3	566	0.53%
2023/05/31	8	35.76	6	36.08	35.50	2	556	0.36%
2023/05/30	19	36.06	11.1	36.02	35.95	8	532	1.49%
2023/05/19	0	0.00	0	31.60	31.50	0	436	0.00%
2023/05/18	0	0.00	0	31.45	31.30	0	444	0.00%
2023/04/28	0	32.00	1	31.70	31.80	-1	558	-0.18%
2023/04/21	0.5	32.70	0	0.00	32.25	0.5	550	0.09%
2023/04/20	0	0.00	13	33.22	33.15	-13	549	-2.37%
2023/04/18	0	34.85	0	0.00	34.35	0	543	0.00%
2023/04/17	0	34.95	0	0.00	34.75	0	542	0.00%
2023/04/14	0	34.85	0	0.00	34.60	0	547	0.00%
2023/04/10	0	34.55	0	0.00	34.25	0	540	0.00%
2023/03/29	0.1	34.40	1	33.85	33.85	-0.9	531	-0.17%
2023/03/28	0.1	34.75	0	0.00	34.20	0.1	531	0.02%
2023/03/27	0.1	35.50	0	0.00	35.20	0.1	525	0.02%
2023/03/24	0.1	35.30	0	0.00	35.55	0.1	526	0.02%
2023/03/23	1	35.30	3	34.90	34.90	-2	509	-0.39%
2023/03/22	3	34.83	0	0.00	34.80	3	504	0.59%
2023/03/16	2	34.23	0	0.00	34.00	2	479	0.42%
2023/03/15	1	34.70	1	34.90	34.45	0	474	0.00%
2023/03/14	0	33.50	0	0.00	33.30	0	491	0.00%
2023/03/13	1	32.75	1	33.15	33.25	0	492	0.00%
2023/03/10	0	35.10	4	34.10	33.95	-4	493	-0.81%
2023/03/09	14	35.55	2	36.23	35.25	12	491	2.44%
2023/03/08	0	35.50	12	35.80	35.70	-12	482	-2.49%
2023/03/03	0	34.25	9	34.53	34.50	-9	461	-1.95%
2023/03/01	0	34.95	1	33.90	34.30	-1	457	-0.22%
2023/02/24	1	34.30	0	0.00	34.30	1	457	0.22%
2023/02/22	3	34.47	1	34.65	34.70	2	451	0.44%
2023/02/21	4	36.26	0	0.00	35.20	4	448	0.89%
2023/02/17	0	0.00	5	34.77	34.65	-5	424	-1.18%
2023/02/16	0	0.00	1	34.65	34.65	-1	433	-0.23%
2023/02/15	0	34.10	2	33.90	33.95	-2	433	-0.46%
2023/02/14	6	34.44	3	34.67	34.20	3	431	0.70%
2023/02/10	1	34.30	0	0.00	33.70	1	434	0.23%
2023/02/09	0	34.75	3	34.53	34.55	-3	435	-0.69%
2023/02/08	2	35.80	8	34.39	35.40	-6	424	-1.41%
2023/02/07	2	33.33	0	0.00	33.10	2	397	0.50%
2023/02/06	1	33.80	2	34.33	33.55	-1	408	-0.24%
2023/02/03	0	33.95	0	0.00	33.85	0	407	0.00%
2023/02/02	0	0.00	1	33.50	33.35	-1	406	-0.25%
2023/01/31	0	0.00	1	32.20	32.10	-1	404	-0.25%
2023/01/10	0.1	32.30	0	0.00	31.75	0.1	424	0.02%
2023/01/04	1.1	31.59	2	31.78	31.45	-0.9	447	-0.20%
2022/12/30	1	29.90	12	29.98	30.00	-11	451	-2.44%
2022/12/28	2	30.40	0	0.00	30.30	2	520	0.38%
2022/12/21	0	31.15	0	0.00	30.85	0	559	0.00%
2022/12/16	1	32.40	0	0.00	32.35	1	578	0.17%
2022/12/14	0	0.00	3	33.35	33.25	-3	577	-0.52%
2022/12/13	1	33.35	1	33.75	33.10	0	576	0.00%
2022/12/09	1	33.45	0	0.00	33.35	1	583	0.17%
2022/12/06	3	35.83	3	35.92	34.50	0	586	0.00%
2022/12/05	2	34.65	0	0.00	34.70	2	561	0.36%
2022/12/02	0	0.00	1	35.00	34.60	-1	558	-0.18%
2022/11/30	0	0.00	3	32.83	33.40	-3	553	-0.54%
2022/11/29	1	32.25	1	32.55	32.70	0	558	0.00%
2022/11/16	0	0.00	1	34.00	34.20	-1	645	-0.15%
2022/11/15	0	0.00	2	33.33	33.80	-2	644	-0.31%
2022/11/14	1	32.45	0	0.00	32.60	1	650	0.15%
2022/11/10	5	33.40	0	0.00	33.40	5	650	0.77%
2022/11/09	5	33.50	1	33.55	33.50	4	666	0.60%
2022/11/07	1	32.65	1	33.20	32.90	0	710	0.00%
2022/11/03	1	32.20	1	33.10	33.15	0	712	0.00%
2022/11/02	0	0.00	1	33.35	32.90	-1	711	-0.14%
2022/11/01	1	31.75	1	31.65	32.10	0	716	0.00%
2022/10/31	0	0.00	7	30.64	31.35	-7	706	-0.99%
2022/10/28	7	30.06	3	30.50	30.00	4	704	0.57%
2022/10/27	1	30.90	0	0.00	30.80	1	707	0.14%
2022/10/26	1	29.60	1	29.60	29.65	0	710	0.00%
2022/10/25	1	30.45	2	30.75	30.00	-1	714	-0.14%
2022/10/19	4	31.74	1	32.00	31.35	3	723	0.41%
2022/10/18	2	31.55	3	32.02	31.85	-1	722	-0.14%
2022/10/14	3.1	31.23	3	31.63	31.50	0.1	759	0.01%
2022/10/13	4	30.74	1	30.00	29.85	3	769	0.39%
2022/10/11	1.1	32.09	2	32.33	31.95	-0.9	776	-0.12%
2022/10/07	3	34.42	5	34.44	33.90	-2	824	-0.24%
2022/10/06	2	35.42	2	35.03	34.50	0	836	0.00%
2022/10/05	4	34.10	1	34.35	33.30	3	782	0.38%
2022/10/04	21	34.04	1	33.75	33.85	20	781	2.56%
2022/10/03	1	32.15	4	32.26	33.35	-3	780	-0.38%
2022/09/29	1	30.60	0	0.00	30.70	1	801	0.12%
2022/09/28	2	30.45	0	0.00	30.10	2	846	0.24%
2022/09/27	3	31.23	5	31.21	32.40	-2	850	-0.24%
2022/09/26	5	31.31	1	31.25	31.15	4	854	0.47%
2022/09/21	1	34.95	0	0.00	35.15	1	870	0.11%
2022/09/19	1	35.65	0	0.00	35.40	1	885	0.11%
2022/09/16	1	36.65	0	0.00	36.50	1	886	0.11%
2022/09/15	1	37.05	3	37.40	37.00	-2	893	-0.22%
2022/09/13	1	37.85	2	37.90	37.60	-1	911	-0.11%
2022/09/12	1	37.05	0	0.00	37.05	1	921	0.11%
2022/09/08	2	36.38	0	0.00	36.50	2	932	0.21%
2022/09/07	1	35.25	3	35.48	36.05	-2	937	-0.21%
2022/09/06	3	36.45	1	36.25	35.80	2	938	0.21%
2022/09/05	4	37.74	3	36.95	36.65	1	936	0.11%
2022/09/02	0	0.00	4	38.43	38.50	-4	933	-0.43%
2022/08/30	2	38.60	1	38.65	38.35	1	941	0.11%
2022/08/29	1	37.40	3	37.68	38.15	-2	941	-0.21%
2022/08/26	2	39.83	2	39.35	39.25	0	941	0.00%
2022/08/25	3	40.50	2	40.33	40.20	1	932	0.11%
2022/08/24	14	41.01	10	40.44	39.85	4	943	0.42%
2022/08/23	1	38.50	1	38.70	39.15	0	895	0.00%
2022/08/22	6	39.84	6	39.74	39.25	0	906	0.00%
2022/08/19	0	0.00	12	40.42	40.25	-12	903	-1.33%
2022/08/18	2	39.38	4	39.53	39.80	-2	893	-0.22%
2022/08/17	8	39.47	2	39.45	39.45	6	888	0.68%
2022/08/16	3	39.42	2	39.45	39.35	1	893	0.11%
2022/08/15	7	40.39	2	40.20	40.20	5	887	0.56%
2022/08/12	0	0.00	1	38.35	39.00	-1	858	-0.12%
2022/08/11	2	38.20	1	38.69	37.60	1	851	0.11%
2022/08/10	1	36.85	0	0.00	37.60	1	862	0.12%
2022/08/09	0	37.18	0	0.00	37.45	0	876	0.00%
2022/08/08	0	37.35	0	0.00	37.10	0	893	0.00%
2022/08/05	1	35.50	0	0.00	36.20	1	908	0.11%
2022/08/03	2	34.85	0	0.00	34.90	2	931	0.21%
2022/08/02	3	35.88	5	35.92	35.50	-2	942	-0.21%
2022/08/01	0	39.00	0	0.00	37.20	0	950	0.00%
2022/07/29	1	38.00	0	0.00	37.80	1	955	0.10%
2022/07/28	2	37.80	2	37.40	37.25	0	973	0.00%
2022/07/27	1	37.20	0	0.00	38.00	1	984	0.10%
2022/07/26	1	38.00	1	38.25	37.10	0	984	0.00%
2022/07/25	1	37.95	4.1	38.08	38.00	-3.1	989	-0.31%
2022/07/22	2	38.73	1	38.65	38.65	1	1,005	0.10%
2022/07/21	6	39.59	7	39.44	39.40	-1	1,020	-0.10%
2022/07/20	3	38.82	0	0.00	38.30	3	1,001	0.30%
2022/07/19	3	37.92	6	37.73	37.75	-3	1,005	-0.30%
2022/07/18	2.2	38.26	2	38.23	38.15	0.2	1,015	0.02%
2022/07/15	19	38.82	19	38.53	37.45	0	1,020	0.00%
2022/07/14	2	36.08	1	36.00	36.40	1	976	0.10%
2022/07/13	0	34.50	0	0.00	34.40	0	972	0.00%
2022/07/12	0	0.00	2	33.10	32.90	-2	986	-0.20%
2022/07/07	1	35.05	2	33.90	35.10	-1	1,021	-0.10%
2022/07/06	3	35.25	3	34.78	34.80	0	1,026	0.00%
2022/07/04	0	0.00	0.8	31.75	31.90	-0.8	1,029	-0.07%
2022/06/30	4	34.40	0	0.00	34.00	4	1,106	0.36%
2022/06/27	2.5	37.88	2	38.25	37.75	0.5	1,743	0.03%
2022/06/23	2	36.00	1	36.20	35.95	1	1,981	0.05%
2022/06/21	2	37.18	0	0.00	37.70	2	2,512	0.08%
2022/06/20	1	39.50	1	37.95	37.60	0	2,605	0.00%
2022/06/17	0	0.00	2	40.65	40.80	-2	2,600	-0.08%
2022/06/16	2	42.50	0	0.00	41.60	2	2,614	0.08%
2022/06/14	3	43.33	2	43.28	43.70	1	2,667	0.04%
2022/06/13	2	43.90	0	0.00	43.85	2	2,687	0.07%
2022/06/10	4	45.60	4	45.20	45.20	0	2,726	0.00%
2022/06/09	1	46.30	0	0.00	46.20	1	2,756	0.04%
2022/06/07	1	46.85	1	46.75	46.75	0	2,881	0.00%
2022/06/02	0	0.00	0.1	47.55	47.10	-0.1	3,039	0.00%
2022/06/01	9.1	47.79	6	47.58	47.55	3.1	3,131	0.10%
2022/05/31	0	49.90	0	0.00	46.70	0	3,585	0.00%
2022/05/30	1	47.00	2	46.95	46.90	-1	3,642	-0.03%
2022/05/27	16	45.86	16	45.66	45.55	0	3,635	0.00%
2022/05/26	8.2	45.70	6	45.02	44.90	2.2	3,640	0.06%
2022/05/25	0	0.00	0	45.95	46.00	0	3,648	0.00%
2022/05/24	3	46.18	1	45.00	44.95	2	3,662	0.05%
2022/05/23	0	47.35	0	0.00	46.50	0	3,660	0.00%
2022/05/20	1	46.90	3	46.43	46.75	-2	3,670	-0.05%
2022/05/19	1	44.25	4	44.96	46.40	-3	3,677	-0.08%
2022/05/18	5	46.77	4	47.35	46.30	1	3,692	0.03%
2022/05/17	2	45.95	0	0.00	46.45	2	3,820	0.05%
2022/05/16	3	44.72	6	44.59	44.40	-3	3,851	-0.08%
2022/05/13	2	44.05	7	43.18	43.50	-5	3,853	-0.13%
2022/05/12	1	41.40	1.1	42.14	41.40	-0.1	3,850	0.00%
2022/05/11	1	43.00	1.1	43.63	43.20	-0.1	3,921	0.00%
2022/05/10	0	0.00	1	44.65	44.50	-1	3,950	-0.03%
2022/05/09	2	44.63	0	0.00	44.00	2	3,956	0.05%
2022/05/05	1	48.10	0	0.00	47.40	1	3,956	0.03%
2022/05/04	2	46.93	3	46.92	46.45	-1	3,946	-0.02%
2022/04/28	2	45.85	2	46.08	45.85	0	3,966	0.00%
2022/04/27	4	45.03	3	44.85	46.20	1	3,959	0.03%
2022/04/26	3	48.28	4	48.55	48.20	-1	3,939	-0.03%
2022/04/25	5	48.81	3	48.98	48.50	2	3,939	0.05%
2022/04/22	2	51.00	1	51.20	51.00	1	3,936	0.03%
2022/04/21	1	52.30	0	0.00	51.90	1	3,937	0.03%
2022/04/20	0	0.00	1	52.60	52.60	-1	3,927	-0.03%
2022/04/18	5	51.86	4	51.90	52.00	1	3,950	0.03%
2022/04/15	6	52.77	15	53.43	52.00	-9	3,947	-0.23%
2022/04/14	5	54.98	5	55.08	54.40	0	3,956	0.00%
2022/04/13	6	55.53	4	55.95	55.30	2	3,956	0.05%
2022/04/12	5	55.06	6	55.43	54.70	-1	3,970	-0.03%
2022/04/11	8.2	54.95	5	55.42	54.20	3.2	3,963	0.08%
2022/04/08	1	58.31	9	58.50	57.80	-8	3,938	-0.20%
2022/04/07	5	60.58	7	58.81	57.50	-2	3,930	-0.05%
2022/04/06	7	62.30	3	61.63	61.50	4	3,875	0.10%
2022/04/01	5	61.92	22	62.37	62.50	-17	3,861	-0.44%
2022/03/31	25	62.49	18	62.72	61.30	7	3,798	0.18%
2022/03/30	89.3	64.28	91	65.05	63.80	-1.7	3,756	-0.05%
2022/03/29	25	61.73	29.2	61.24	61.70	-4.2	3,289	-0.13%
2022/03/28	34	59.15	1.1	59.82	58.90	32.9	3,116	1.06%
2022/03/25	40	60.84	38.3	59.90	58.80	1.7	3,089	0.06%
2022/03/24	31	60.45	34	60.68	63.80	-3	2,904	-0.10%
2022/03/23	2	55.85	40	58.42	60.50	-38	2,612	-1.45%
2022/03/22	0	0.00	8	55.08	55.00	-8	2,550	-0.31%
2022/03/21	1	56.60	0	0.00	55.50	1	2,569	0.04%
2022/03/18	1	55.90	0	0.00	56.60	1	2,596	0.04%
2022/03/17	1	57.10	2	56.40	56.20	-1	2,608	-0.04%
2022/03/16	4	54.23	4	54.18	54.20	0	2,640	0.00%
2022/03/15	6	54.22	3	54.33	53.60	3	2,690	0.11%
2022/03/14	2	58.00	0	0.00	57.50	2	2,759	0.07%
2022/03/11	3	58.73	7	58.60	58.60	-4	2,915	-0.14%
2022/03/10	11	59.22	5	58.64	57.60	6	3,103	0.19%
2022/03/09	1	56.70	0	57.40	58.20	1	3,233	0.03%
2022/03/08	23	57.62	19	58.24	55.20	4	3,291	0.12%
2022/03/07	10	59.15	10	58.28	58.40	0	3,422	0.00%
2022/03/04	82.7	59.97	39	60.49	60.90	43.7	3,416	1.28%
2022/03/03	0	0.00	2	55.40	58.60	-2	3,074	-0.07%
2022/03/02	2	52.35	2.2	52.86	53.30	-0.2	3,354	-0.01%
2022/03/01	5	52.72	6	53.52	53.50	-1	3,559	-0.03%
2022/02/25	3	52.07	3	52.30	52.10	0	3,634	0.00%
2022/02/24	9	52.38	6	51.97	51.10	3	3,736	0.08%
2022/02/23	2	54.00	2	54.65	54.00	0	3,868	0.00%
2022/02/22	8	54.20	4	53.83	53.60	4	3,988	0.10%
2022/02/21	3	55.70	6	55.93	55.70	-3	4,254	-0.07%
2022/02/18	4	57.25	4	56.88	56.90	0	4,639	0.00%
2022/02/17	64	57.65	67	58.31	57.50	-3	4,658	-0.06%
2022/02/16	1	56.30	2	56.70	56.70	-1	4,605	-0.02%
2022/02/15	5	55.28	4	54.90	54.40	1	4,684	0.02%
2022/02/14	3	54.37	1	54.90	53.90	2	4,723	0.04%
2022/02/11	8	56.56	7.1	55.74	57.00	0.9	4,764	0.02%
2022/02/10	4	53.43	4.2	54.25	54.80	-0.2	4,710	0.00%
2022/02/09	2	53.80	3	54.40	55.10	-1	4,715	-0.02%
2022/02/08	0	52.80	0	0.00	53.30	0	4,727	0.00%
2022/02/07	0	51.59	0	0.00	51.70	0	4,765	0.00%
2022/01/19	0	0.00	1	52.30	52.10	-1	5,509	-0.02%
2022/01/18	2	54.30	2	54.80	53.70	0	5,553	0.00%
2022/01/17	3	53.33	3	53.53	54.00	0	5,563	0.00%
2022/01/14	3	51.20	5	51.42	51.80	-2	5,593	-0.04%
2022/01/13	2	52.00	3	52.33	52.10	-1	5,623	-0.02%
2022/01/12	3	52.47	3	53.40	52.70	0	5,650	0.00%
2022/01/11	10	52.72	7	52.97	52.40	3	5,664	0.05%
2022/01/10	5	54.14	4	54.45	55.10	1	5,656	0.02%
2022/01/07	14	54.80	13	54.90	54.40	1	5,667	0.02%
2022/01/06	2	56.80	3	56.97	56.80	-1	5,649	-0.02%
2022/01/05	4.1	57.97	11	57.65	57.40	-6.9	5,660	-0.12%
2022/01/04	4	59.90	5	60.18	59.40	-1	5,652	-0.02%
2022/01/03	1	60.60	3	60.53	60.50	-2	5,697	-0.04%
2021/12/30	4	60.73	0	0.00	60.40	4	5,734	0.07%
2021/12/28	2	61.90	1	62.80	61.80	1	5,823	0.02%
2021/12/27	1	61.40	0	0.00	61.20	1	5,833	0.02%
2021/12/24	7	62.30	6	62.80	61.70	1	5,847	0.02%
2021/12/23	2	61.99	1	61.30	61.20	1	5,812	0.02%
2021/12/22	1	61.50	9	61.91	61.20	-8	5,849	-0.14%
2021/12/21	2.2	60.91	7	60.69	60.70	-4.8	5,840	-0.08%
2021/12/20	4	60.10	7	59.96	59.60	-3	5,840	-0.05%
2021/12/17	7	60.90	5	61.70	60.30	2	5,860	0.03%
2021/12/16	9	63.23	5	63.18	63.10	4	5,848	0.07%
2021/12/15	7.1	61.16	9	61.14	61.70	-1.9	5,831	-0.03%
2021/12/14	9	60.79	5	61.40	59.90	4	5,826	0.07%
2021/12/13	7	62.80	10	62.65	62.70	-3	5,808	-0.05%
2021/12/10	5.1	62.94	3	63.67	62.60	2.1	5,805	0.04%
2021/12/09	8.5	65.24	9	65.57	64.40	-0.5	5,774	-0.01%
2021/12/08	9	66.62	6	66.28	65.20	3	5,759	0.05%
2021/12/07	35	68.11	21	68.35	66.60	14	5,701	0.25%
2021/12/06	17	68.51	28	68.74	69.40	-11	5,573	-0.20%
2021/12/03	18	66.41	15	66.10	67.80	3	5,435	0.06%
2021/12/02	11	64.45	17	64.66	63.30	-6	5,340	-0.11%
2021/12/01	58	66.11	54.1	65.99	65.60	3.9	5,317	0.07%
2021/11/30	12	63.82	8	63.70	62.40	4	5,394	0.07%
2021/11/29	6	61.16	13	61.72	62.00	-7	5,734	-0.12%
2021/11/26	29	66.77	36.2	66.73	63.60	-7.2	5,800	-0.12%
2021/11/25	17.1	66.20	26.2	66.46	66.70	-9.1	5,570	-0.16%
2021/11/24	14.1	63.84	13	63.77	64.50	1	5,377	0.02%
2021/11/23	10	63.88	8	62.61	62.40	2	5,331	0.04%
2021/11/22	16	66.46	10.1	66.06	66.80	5.9	5,265	0.11%
2021/11/19	11.1	64.11	12	64.48	64.90	-0.9	5,193	-0.02%
2021/11/18	32	67.60	24	65.70	64.30	8	5,102	0.16%
2021/11/17	70.4	66.05	62	66.69	64.30	8.4	4,868	0.17%
2021/11/16	0	0.00	7	66.80	66.80	-7	4,522	-0.15%
2021/11/15	2	58.00	14	60.60	60.80	-12	4,524	-0.27%
2021/11/12	17	55.53	11	56.76	55.30	6	4,494	0.13%
2021/11/11	3	55.11	3.1	55.76	55.30	-0.1	4,428	0.00%
2021/11/10	2.1	55.47	4	55.75	55.30	-1.9	4,438	-0.04%
2021/11/09	0	0.00	4	53.78	53.50	-4	4,452	-0.09%
2021/11/08	2	52.80	0	0.00	51.60	2	4,497	0.04%
2021/11/04	13	54.62	18	54.10	53.50	-5	4,750	-0.11%
2021/11/03	6	53.62	7.5	52.77	53.60	-1.5	4,832	-0.03%
2021/11/02	19	56.88	15	56.51	55.70	4	4,937	0.08%
2021/11/01	4	56.18	12	56.33	55.50	-8	5,222	-0.15%
2021/10/29	72	56.84	57.1	56.79	56.50	14.9	5,386	0.28%
2021/10/28	1	50.80	8	52.40	52.80	-7	5,167	-0.14%
2021/10/27	1	48.10	3	48.23	48.00	-2	5,190	-0.04%
2021/10/26	7	48.76	5.1	49.72	47.65	1.9	5,329	0.04%
2021/10/22	0	47.90	3.1	47.94	48.20	-3	5,642	-0.05%
2021/10/21	1	47.55	5	47.43	46.45	-4	5,788	-0.07%
2021/10/20	0.1	45.65	1	46.70	46.35	-1	5,954	-0.02%
2021/10/19	0	0.00	0.1	46.00	46.00	-0.1	6,222	0.00%
2021/10/18	0	0.00	1	45.30	45.30	-1	6,765	-0.01%
2021/10/14	0	0.00	2	41.83	42.10	-2	7,206	-0.03%
2021/10/13	1	44.70	0	0.00	42.85	1	7,400	0.01%
2021/10/12	2	44.75	1	45.10	44.90	1	7,597	0.01%
2021/10/08	6	46.37	4	45.99	45.05	2	7,863	0.03%
2021/10/07	3	44.40	2	44.88	45.00	1	8,182	0.01%
2021/10/06	5	44.96	4.1	44.54	44.70	0.9	8,217	0.01%
2021/10/04	2	41.20	1	41.70	40.20	1	8,436	0.01%
2021/10/01	4	44.00	4	43.60	43.20	0	8,599	0.00%
2021/09/30	0	46.15	0	0.00	46.20	0	8,612	0.00%
2021/09/29	7.1	46.27	0	0.00	45.45	7.1	8,664	0.08%
2021/09/28	1	49.00	1	49.50	49.00	0	8,818	0.00%
2021/09/27	1	49.45	0	0.00	48.70	1	8,916	0.01%
2021/09/24	2	49.28	2	48.98	48.50	0	8,936	0.00%
2021/09/23	2	49.90	2	49.20	49.20	0	8,910	0.00%
2021/09/22	3	50.30	7	49.76	49.45	-4	8,905	-0.04%
2021/09/17	5	51.40	0	0.00	51.70	5	8,918	0.06%
2021/09/16	3	50.63	1	50.40	50.10	2	8,908	0.02%
2021/09/15	2	50.45	6	50.38	49.80	-4	8,890	-0.04%
2021/09/14	1	52.60	2	50.80	50.80	-1	8,887	-0.01%
2021/09/13	4	52.58	1	52.20	51.60	3	8,892	0.03%
2021/09/10	9	52.08	8	52.89	53.50	1	8,883	0.01%
2021/09/09	5	52.22	5	52.72	53.30	0	8,912	0.00%
2021/09/08	8	52.01	4	52.65	50.90	4	8,902	0.04%
2021/09/07	6	53.30	8	52.85	51.30	-2	8,905	-0.02%
2021/09/06	9	56.66	2.1	56.00	54.40	7	8,885	0.08%
2021/09/03	34.5	57.10	30.1	57.11	58.80	4.4	8,955	0.05%
2021/09/02	71	56.89	88	58.33	56.70	-17	8,765	-0.19%
2021/09/01	31	53.68	24	53.79	54.00	7	8,396	0.08%
2021/08/31	20	50.40	12	50.63	51.00	8	8,261	0.10%
2021/08/27	1.1	48.66	2	48.25	47.25	-1	8,217	-0.01%
2021/08/26	0	49.80	4	49.79	49.10	-4	8,252	-0.05%
2021/08/25	5	49.68	3	49.10	48.75	2	8,439	0.02%
2021/08/24	4	47.46	4	46.54	47.05	0	8,584	0.00%
2021/08/23	2	47.28	6	47.46	47.20	-4	8,596	-0.05%
2021/08/20	14	44.51	11	44.31	44.35	3	8,591	0.03%
2021/08/19	3	46.45	6	46.04	43.75	-3	8,557	-0.04%
2021/08/18	4	46.85	1	48.30	48.30	3	8,556	0.04%
2021/08/17	2	46.33	1	47.05	46.00	1	8,623	0.01%
2021/08/16	1	45.30	4	45.15	46.20	-3	8,601	-0.03%
2021/08/13	4	47.80	6	47.42	46.25	-2	8,561	-0.02%
2021/08/12	2	47.78	9	47.61	47.00	-7	8,518	-0.08%
2021/08/11	5	50.89	12	51.45	47.00	-7	8,503	-0.08%
2021/08/10	5	51.70	9	52.19	50.90	-4	8,369	-0.05%
2021/08/09	8	55.02	2	55.45	54.50	6	8,269	0.07%
2021/08/06	15.1	60.08	18.4	60.09	59.30	-3.3	8,188	-0.04%
2021/08/05	77.4	64.84	69	64.79	62.60	8.4	8,068	0.10%
2021/08/04	120	58.51	123	58.76	61.80	-3	7,698	-0.04%	大買/大賣/
2021/08/03	6	56.62	3	56.77	56.20	3	7,466	0.04%
2021/08/02	2	55.85	7	56.16	55.90	-5	7,416	-0.07%
2021/07/30	7	59.14	5	59.32	56.90	2	7,364	0.03%
2021/07/29	20	57.02	27	56.24	57.30	-7	7,241	-0.10%
2021/07/28	3	60.10	0	0.00	60.10	3	6,919	0.04%
2021/07/27	27	70.00	16	70.09	67.20	11	6,976	0.16%
2021/07/26	27	70.35	43.5	70.97	71.00	-16.5	6,841	-0.24%
2021/07/23	40.2	69.35	12.5	69.64	67.10	27.6	6,671	0.41%
2021/07/22	83.1	68.41	71	69.16	68.30	12.1	6,416	0.19%
2021/07/21	14.5	66.78	31	67.08	67.10	-16.5	5,910	-0.28%
2021/07/20	3	59.80	8.3	60.81	61.00	-5.3	5,671	-0.09%
2021/07/19	3	55.83	4	56.18	55.50	-1	5,649	-0.02%
2021/07/16	10	55.23	11.1	54.74	54.30	-1.1	5,529	-0.02%
2021/07/15	6.4	54.04	10.1	53.87	53.90	-3.7	5,361	-0.07%
2021/07/14	27.2	52.88	11	53.66	52.20	16.2	5,143	0.31%
2021/07/13	0	0.00	6	57.90	57.90	-6	4,837	-0.12%
2021/07/12	77	51.81	91.1	52.24	52.70	-14.1	4,845	-0.29%
2021/07/09	14	47.89	9	48.53	47.95	5	4,729	0.11%
2021/07/08	14	47.85	36	47.77	48.00	-22	4,750	-0.46%
2021/07/07	10	45.19	3	45.13	45.20	7	4,666	0.15%
2021/07/06	11	44.81	11	45.74	44.45	0	4,812	0.00%
2021/07/05	22	46.58	32	47.34	46.90	-10	5,200	-0.19%
2021/07/02	1	42.35	0	0.00	45.40	1	5,063	0.02%
2021/07/01	1	42.15	4.1	42.27	41.30	-3.1	4,990	-0.06%
2021/06/30	6	43.07	1	43.05	42.80	5	4,977	0.10%
2021/06/29	4	43.69	3	43.77	43.10	1	4,985	0.02%
2021/06/28	0	0.00	9	44.54	43.95	-9	4,983	-0.18%
2021/06/23	9	43.94	14	43.97	43.35	-5	4,957	-0.10%
2021/06/22	1	43.35	6	43.80	42.65	-5	4,944	-0.10%
2021/06/21	3	44.38	3	44.28	44.10	0	4,953	0.00%
2021/06/18	12	47.55	5	48.10	46.75	7	4,934	0.14%
2021/06/17	7	47.19	15	46.43	47.25	-8	5,573	-0.14%
2021/06/16	21	47.62	25	48.02	45.75	-4	6,234	-0.06%
2021/06/15	19	47.10	22	47.21	47.20	-3	6,772	-0.04%
2021/06/11	30	46.41	14	46.06	46.35	16	6,731	0.24%
2021/06/10	25	44.66	10	44.58	43.95	15	6,575	0.23%
2021/06/09	2	43.68	3	42.85	42.60	-1	6,583	-0.02%
2021/06/08	7	43.38	8	44.58	42.85	-1	6,657	-0.02%
2021/06/07	1	44.50	2	43.50	45.30	-1	6,758	-0.01%
2021/06/04	5	45.19	0	0.00	45.00	5	6,776	0.07%
2021/06/03	11	47.06	10	47.26	46.60	1	6,774	0.02%
2021/06/02	27.1	48.67	24	48.66	46.90	3.1	6,755	0.05%
2021/06/01	17	47.43	17	48.32	49.05	0	6,541	0.00%
2021/05/28	2	43.18	11	42.53	42.20	-9	6,351	-0.14%
2021/05/26	1	42.00	3	41.58	41.40	-2	6,484	-0.03%
2021/05/25	4	42.61	5	44.28	42.15	-1	6,517	-0.02%
2021/05/24	3	41.45	1	40.70	40.90	2	6,451	0.03%
2021/05/20	2	39.30	3	39.90	38.70	-1	6,911	-0.01%
2021/05/19	4	39.59	4	39.80	40.60	0	6,894	0.00%
2021/05/18	1	35.65	1	36.40	37.40	0	6,965	0.00%
2021/05/17	0	0.00	2	34.53	34.00	-2	7,102	-0.03%
2021/05/14	12.1	39.43	3	40.32	37.75	9.1	7,142	0.13%
2021/05/13	1	39.33	10	35.38	38.40	-9	7,178	-0.12%
2021/05/12	5	39.04	1	37.30	36.80	4	7,172	0.06%
2021/05/11	10	42.01	6	41.85	40.80	4	7,220	0.05%
2021/05/10	3	45.80	3	45.85	44.65	0	7,361	0.00%
2021/05/07	3	44.62	6	44.99	45.50	-3	7,554	-0.04%
2021/05/06	4	40.98	1	40.10	41.40	3	7,589	0.04%
2021/05/05	1	41.50	1	42.15	40.80	0	7,661	0.00%
2021/05/04	3	40.40	3	40.40	42.05	0	7,654	0.00%
2021/05/03	3	44.53	3	45.32	44.00	0	7,610	0.00%
2021/04/29	3	48.70	3	48.78	48.20	0	7,567	0.00%
2021/04/28	4	49.58	4	49.86	48.75	0	7,543	0.00%
2021/04/27	5	49.33	6	50.43	49.85	-1	7,544	-0.01%
2021/04/26	17	50.44	11	51.14	50.00	6	7,652	0.08%
2021/04/23	11	46.23	11	46.36	49.35	0	7,619	0.00%
2021/04/22	7	45.37	2	48.93	44.90	5	7,568	0.07%
2021/04/21	9	49.31	4	48.50	48.50	5	7,489	0.07%
2021/04/20	1	49.75	4	49.44	50.10	-3	7,454	-0.04%
2021/04/19	7	48.89	104.1	49.02	47.60	-97.1	7,404	-1.31%	大賣/
2021/04/16	6	53.87	12	53.12	52.00	-6	7,345	-0.08%
2021/04/15	10	50.95	8	51.41	52.60	2	7,296	0.03%
2021/04/14	14	50.36	9	50.94	49.50	5	7,269	0.07%
2021/04/13	12	56.00	8	55.89	52.50	4	7,351	0.05%
2021/04/12	13	54.65	9	54.45	52.50	4	7,354	0.05%
2021/04/09	42.1	63.40	378	59.32	57.70	-335.9	7,176	-4.68%	大賣/鉅額交易
2021/04/08	0	0.00	5	63.28	63.90	-5	6,730	-0.07%
2021/04/07	2	55.60	2	57.30	58.10	0	6,661	0.00%
2021/04/06	13	54.19	1	53.70	55.30	12	6,631	0.18%
2021/04/01	1	54.10	6	52.60	53.70	-5	6,633	-0.08%
2021/03/30	0	48.35	0	0.00	49.20	0	6,620	0.00%
2021/03/29	1	46.85	0	0.00	47.45	1	6,612	0.02%
2021/03/26	4	47.20	0	0.00	46.50	4	6,614	0.06%
2021/03/25	2	46.60	0	0.00	45.55	2	6,609	0.03%
2021/03/24	0	0.00	4	44.58	45.50	-4	6,608	-0.06%
2021/03/23	1	46.30	2	50.00	46.30	-1	6,567	-0.02%
2021/03/22	115	54.67	83	53.97	51.40	32	6,550	0.49%	大買/
2021/03/19	45	54.19	86.1	54.49	55.80	-41.1	5,856	-0.70%
2021/03/18	63.1	51.68	271.4	51.87	50.80	-208.3	5,182	-4.02%	大賣/鉅額交易
2021/03/17	0	0.00	3	50.80	50.80	-3	4,638	-0.06%
2021/03/16	2	46.25	5	46.25	46.25	-3	4,640	-0.06%
2021/03/15	0.3	39.50	6	40.29	42.05	-5.7	4,666	-0.12%
2021/03/12	21	38.87	20	39.08	38.25	1	4,582	0.02%
2021/03/11	19	38.43	11	38.24	37.55	8	4,481	0.18%
2021/03/10	3	38.95	1	39.35	38.95	2	4,375	0.05%
2021/03/09	1	36.00	0	0.00	38.20	1	4,325	0.02%
2021/03/08	7	37.88	6	38.33	35.70	1	4,301	0.02%
2021/03/05	1	37.80	0	0.00	37.95	1	4,302	0.02%
2021/03/04	1	38.50	0	0.00	38.00	1	4,292	0.02%
2021/03/03	3	38.92	7	38.19	38.70	-4	4,286	-0.09%
2021/03/02	3	40.99	6.1	41.71	38.90	-3.1	4,236	-0.07%
2021/02/26	1	39.50	5	39.00	39.50	-4	4,105	-0.10%
2021/02/25	1	38.00	8	37.61	38.00	-7	4,051	-0.17%
2021/02/24	20	36.55	20	36.75	36.20	0	3,985	0.00%
2021/02/23	67	36.94	64	37.18	37.35	3	3,933	0.08%
2021/02/22	4	37.00	1	37.00	37.00	3	3,530	0.08%
2021/02/18	9	27.91	13	29.40	30.60	-4	3,469	-0.12%
2021/02/17	3	27.60	5	27.14	27.85	-2	3,337	-0.06%
2021/02/05	2	25.28	3	25.53	25.35	-1	3,162	-0.03%
2021/02/03	61	24.47	60	24.50	24.65	1	2,966	0.03%
2021/02/02	15	24.73	21	24.92	24.00	-6	2,903	-0.21%
2021/02/01	25	25.12	19	25.86	24.40	6	2,775	0.22%
2021/01/29	6	27.38	11.4	27.35	26.90	-5.4	2,582	-0.21%
2021/01/28	9	24.48	15	24.55	25.00	-6	2,328	-0.26%
2021/01/27	7.4	24.04	13	23.70	25.10	-5.6	2,225	-0.25%
2021/01/26	13	23.34	4	23.28	23.00	9	2,110	0.43%
2021/01/25	6	23.65	20	23.65	23.30	-14	2,077	-0.67%
2021/01/22	1	22.95	1	22.75	23.30	0	2,039	0.00%
2021/01/21	2	22.38	2	22.15	22.35	0	2,027	0.00%
2021/01/20	3	22.65	56	23.08	22.00	-53	2,014	-2.63%
2021/01/19	62	24.04	2	23.33	23.40	60	1,965	3.05%
2021/01/18	3	23.50	2	23.60	24.30	1	1,797	0.06%
2021/01/15	3	22.62	3	22.15	22.10	0	1,699	0.00%
2021/01/13	7	21.94	2	21.63	21.75	5	1,646	0.30%
2021/01/08	1	21.00	0	0.00	21.00	1	1,610	0.06%
2021/01/07	5	22.23	4	22.18	22.10	1	1,599	0.06%
2021/01/06	36.1	24.70	12	24.73	22.30	24.1	1,564	1.54%
2021/01/05	11	23.51	2	23.55	23.55	9	1,341	0.67%
2021/01/04	3	21.62	4.1	21.46	21.45	-1.1	1,265	-0.09%
2020/12/31	0	0.00	0	21.50	21.10	0	1,499	0.00%
2020/12/30	0	0.00	1	21.60	21.50	-1	1,558	-0.06%
2020/12/29	0	0.00	1	21.45	21.40	-1	1,555	-0.06%
2020/12/28	2	22.22	4	22.33	21.90	-2	1,544	-0.13%
2020/12/25	1	21.25	7	21.53	21.75	-6	1,510	-0.40%
2020/12/24	1	20.70	0	20.40	20.40	1	1,480	0.07%
2020/12/23	1	20.00	1	20.00	20.00	0	1,470	0.00%
2020/12/21	0	0.00	1	20.65	20.70	-1	1,463	-0.07%
2020/12/18	0	0.00	2	21.25	21.10	-2	1,459	-0.14%
2020/12/16	0	21.10	2	21.50	21.10	-2	1,460	-0.14%
2020/12/15	1	21.50	8	22.10	21.10	-7	1,482	-0.47%
2020/12/14	1	22.25	6	22.13	22.25	-5	1,519	-0.33%
2020/12/11	0	0.00	1	22.20	22.00	-1	1,481	-0.07%
2020/12/10	9	21.67	1	22.10	21.25	8	1,388	0.58%
2020/12/09	2	21.03	5	21.50	22.25	-3	1,331	-0.23%
2020/12/08	2	21.10	5	20.30	21.20	-3	1,276	-0.24%
2020/12/07	2	20.63	6	20.70	20.40	-4	1,255	-0.32%
2020/12/04	3	20.80	0	0.00	21.10	3	1,221	0.25%
2020/12/03	0	0.00	1	20.35	19.90	-1	1,161	-0.09%
2020/12/02	0	19.95	0	0.00	19.90	0	1,168	0.00%
2020/12/01	4	20.59	1	20.10	20.25	3	1,155	0.26%
2020/11/30	0	0.00	9	19.65	19.45	-9	1,123	-0.80%
2020/11/27	1	19.75	2	19.83	19.55	-1	1,181	-0.08%
2020/11/26	0	0.00	4	19.45	19.50	-4	1,191	-0.34%
2020/11/25	2	19.20	20	19.48	19.20	-18	1,185	-1.52%
2020/11/24	0	0.00	6	19.48	19.20	-6	1,179	-0.51%
2020/11/23	19	19.56	17	19.33	19.40	2	1,169	0.17%
2020/11/20	6	18.90	0	0.00	18.90	6	1,158	0.52%
2020/11/19	9.1	19.56	1	19.15	19.30	8.1	1,149	0.70%
2020/11/18	5	18.15	5	18.35	19.00	0	1,077	0.00%
2020/11/16	0	17.50	0	0.00	17.65	0	1,072	0.00%
2020/11/11	0	17.48	0	0.00	17.75	0	1,078	0.00%
2020/10/26	1	18.25	6	18.13	18.05	-5	1,173	-0.43%
2020/10/16	1	19.95	2	19.35	18.95	-1	1,388	-0.07%
2020/10/15	6	19.70	2	19.90	19.60	4	1,411	0.28%
2020/10/12	2	19.70	3	19.55	18.80	-1	1,499	-0.07%
2020/10/08	32	20.71	29	20.33	19.95	3	1,513	0.20%
2020/10/07	0	0.00	2	18.80	19.50	-2	1,411	-0.14%
2020/10/06	0	0.00	0	17.60	17.75	0	1,435	0.00%
2020/10/05	1	18.05	1	18.05	17.65	0	1,525	0.00%
2020/09/25	1	17.60	0	0.00	17.30	1	1,668	0.06%
2020/09/24	0	17.70	0	0.00	17.85	0	1,681	0.00%
2020/09/18	0	0.00	1	19.35	19.65	-1	1,730	-0.06%
2020/09/17	1	19.15	5	19.27	19.20	-4	1,770	-0.23%
2020/09/07	1	19.15	2	19.20	18.45	-1	1,859	-0.05%
2020/09/04	0	0.00	2	18.00	18.40	-2	1,838	-0.11%
2020/09/02	1	19.30	3	19.30	19.05	-2	1,808	-0.11%
2020/09/01	1	18.45	0	0.00	18.90	1	1,737	0.06%
2020/08/25	1	17.05	2	16.90	17.20	-1	1,688	-0.06%
2020/08/21	1	15.75	0	0.00	16.30	1	1,678	0.06%
2020/08/20	2	16.45	0	0.00	15.85	2	1,674	0.12%
2020/08/19	1	17.15	0	0.00	17.20	1	1,662	0.06%
2020/08/13	0	0.00	1	17.85	17.40	-1	1,645	-0.06%
2020/08/12	0	0.00	1	17.65	17.60	-1	1,641	-0.06%
2020/08/11	0	0.00	1	17.85	17.60	-1	1,636	-0.06%
2020/08/10	0	0.00	1	18.50	18.25	-1	1,625	-0.06%
2020/08/05	0	0.00	1	18.70	18.50	-1	1,571	-0.06%
2020/08/03	1	18.35	0	0.00	18.50	1	1,555	0.06%
2020/07/27	1	18.80	0	0.00	19.00	1	1,479	0.07%
2020/07/24	10	20.78	1	20.95	20.10	9	1,454	0.62%
2020/07/23	2	19.90	1	19.85	20.70	1	1,393	0.07%
2020/07/22	1	18.65	3	18.43	18.85	-2	1,321	-0.15%
2020/07/21	111	17.98	2	17.68	17.65	109	1,272	8.57%	大買/鉅額交易
2020/07/20	1	17.40	281	16.98	17.20	-280	1,229	-22.76%	大賣/鉅額交易
2020/07/17	2	19.00	0	0.00	18.80	2	1,171	0.17%
2020/07/16	7	21.36	4	21.00	20.50	3	1,130	0.27%
2020/07/14	6	23.26	2	24.50	22.30	4	1,014	0.39%
2020/07/13	17	22.59	2	22.53	22.90	15	873	1.72%
2020/07/10	5	22.00	0	0.00	20.85	5	780	0.64%
2020/07/09	520	20.49	2	20.75	20.75	518	691	74.90%	大買/鉅額交易
2020/07/08	373	18.79	0	0.00	18.90	373	635	58.73%	大買/鉅額交易
2020/07/07	0	18.20	4	18.70	18.20	-4	596	-0.67%
2020/07/06	1	19.50	0	0.00	19.00	1	571	0.18%
2020/07/03	2	18.35	2	18.60	18.80	0	548	0.00%
2020/07/02	1	18.00	5	18.06	18.35	-4	524	-0.76%
2020/06/30	1	17.50	0	0.00	17.30	1	462	0.22%
2020/06/29	0	0.00	2	17.10	17.20	-2	451	-0.44%
2020/06/23	6	17.03	2	16.90	17.40	4	356	1.12%
2020/06/19	0	0.00	3	15.70	15.55	-3	254	-1.18%
2020/06/18	5	14.98	0	0.00	15.00	5	229	2.18%
2020/06/05	0	0.00	2	13.15	13.25	-2	216	-0.93%
2020/05/21	0	0.00	0	12.60	12.15	0	219	0.00%
2020/05/13	0	0.00	2	12.45	12.45	-2	227	-0.88%
2020/03/10	0	0.00	2	13.25	13.30	-2	200	-1.00%
2020/02/20	1	14.00	0	0.00	13.95	1	185	0.54%
2020/02/17	0	13.90	0	0.00	13.70	0	191	0.00%
2020/01/31	1	12.90	0	0.00	12.90	1	139	0.72%
2020/01/07	0	14.20	0	0.00	13.95	0	128	0.00%
2019/11/07	0	14.90	0	0.00	14.50	0	144	0.00%
2019/10/18	0	0.00	1	14.60	14.60	-1	158	-0.63%
2019/09/06	0	0.00	6	14.65	14.55	-6	151	-3.97%
2019/09/04	6	14.55	0	0.00	14.50	6	149	4.01%
2019/05/09	0	0.00	13	17.25	17.25	-13	354	-3.66%
2019/04/26	2	17.75	0	0.00	17.70	2	313	0.64%
2019/04/24	2	17.95	0	0.00	17.95	2	307	0.65%
2019/04/17	2	18.05	0	0.00	18.20	2	290	0.69%
2019/04/12	3	18.05	0	0.00	18.10	3	278	1.08%
2019/04/10	2	18.00	0	0.00	18.05	2	273	0.73%
2019/04/09	3	18.05	0	0.00	18.05	3	271	1.11%
2019/03/22	0	0.00	2	18.30	18.60	-2	233	-0.86%
2019/03/13	0	17.95	0	0.00	17.90	0	176	0.00%
2018/11/28	2	16.60	0	0.00	16.85	2	109	1.82%
2018/10/12	0	0.00	1	16.90	17.00	-1	133	-0.75%
2018/09/13	3	18.20	0	0.00	18.30	3	120	2.48%
2018/07/10	0	17.70	0	0.00	17.85	0	234	0.00%
2018/07/05	0	18.15	0	0.00	18.05	0	236	0.00%
2018/06/25	0	0.00	2	19.10	19.45	-2	261	-0.76%
2018/06/12	0	0.00	3	20.10	19.90	-3	264	-1.13%
2018/05/29	0	0.00	1	19.80	19.85	-1	246	-0.41%
2018/05/28	0	0.00	1	20.05	20.20	-1	240	-0.42%
2018/05/25	2	20.35	0	0.00	20.35	2	235	0.85%
2018/05/24	1	20.15	0	0.00	20.00	1	199	0.50%
2018/05/03	1	18.05	0	0.00	18.05	1	220	0.45%
2018/04/18	0	0.00	1	19.00	18.80	-1	275	-0.36%
2018/04/12	0	0.00	1	19.10	19.20	-1	326	-0.31%
2018/03/15	1	19.60	0	0.00	19.60	1	440	0.23%
2018/01/05	1	22.55	2	22.28	21.80	-1	916	-0.11%
2018/01/04	2	21.65	5	21.92	21.75	-3	861	-0.35%