安國 (8054)-富邦-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
162.5
漲跌
▼9.5
漲幅
-5.52%
成交量
52,149張
產業
上櫃半導體類股
267人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

安國 (8054)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	79.5	175.20	71.1	174.55	162.50	8.3	13,174	0.06%
2024/04/17	51.1	165.29	73.2	166.43	172.00	-22.1	12,336	-0.18%
2024/04/16	86.2	156.92	56	154.93	156.50	30.2	11,813	0.26%
2024/04/15	9.3	149.25	35.3	149.71	147.50	-26	11,412	-0.23%
2024/04/12	22.1	156.58	30	155.17	154.50	-7.9	11,323	-0.07%
2024/04/11	43.2	162.59	31.1	162.04	160.50	12.1	11,216	0.11%
2024/04/10	24	162.19	21.1	162.45	161.00	3	11,123	0.03%
2024/04/09	70.3	165.01	84	161.49	162.00	-13.7	11,075	-0.12%
2024/04/08	60.4	173.97	42.2	172.47	168.00	18.2	10,851	0.17%
2024/04/03	98.6	173.98	67.5	174.96	175.00	31.1	10,542	0.30%
2024/04/02	71.2	160.06	86.1	159.44	166.00	-14.9	9,919	-0.15%
2024/04/01	52.2	151.79	32.5	151.35	151.00	19.7	9,424	0.21%
2024/03/29	73	150.43	86.3	150.59	146.00	-13.2	9,182	-0.14%
2024/03/28	8.2	134.86	49.5	136.37	143.00	-41.4	8,745	-0.47%
2024/03/27	6	129.17	6	129.75	130.00	0	9,124	0.00%
2024/03/26	18.1	130.80	38	130.16	129.00	-19.9	9,718	-0.20%
2024/03/25	9	134.06	9	134.78	135.00	0	9,809	0.00%
2024/03/22	22	131.05	16	131.88	131.00	6	9,934	0.06%
2024/03/21	30	134.70	16	135.13	135.00	14	10,147	0.14%
2024/03/20	29.1	136.63	40	134.68	135.00	-10.9	10,190	-0.11%
2024/03/19	33.5	131.71	50	130.58	128.50	-16.5	10,145	-0.16%
2024/03/18	70	132.84	31	130.97	133.00	39	10,144	0.38%
2024/03/15	18	126.25	11	127.45	126.50	7	10,298	0.07%
2024/03/14	71	127.27	56	126.72	128.00	15	10,414	0.14%
2024/03/13	36.6	126.62	52	124.06	122.00	-15.4	10,808	-0.14%
2024/03/12	12	133.29	16	133.81	135.00	-4	11,293	-0.04%
2024/03/11	85.3	133.71	38	134.25	132.50	47.3	11,556	0.41%
2024/03/08	106.2	131.44	22	131.50	132.00	84.2	11,583	0.73%	大買/
2024/03/07	64.1	142.71	74	140.72	135.00	-9.9	11,597	-0.09%
2024/03/06	43.2	156.50	72	154.22	150.00	-28.8	11,705	-0.25%
2024/03/05	57	163.48	47	161.15	161.00	10	11,756	0.09%
2024/03/04	3	175.50	9	177.56	178.50	-6	12,394	-0.05%
2024/03/01	11	166.68	3.5	175.86	178.50	7.5	12,772	0.06%
2024/02/29	2	162.00	4	161.50	162.50	-2	13,013	-0.02%
2024/02/27	15	168.33	2	161.75	160.00	13	13,424	0.10%
2024/02/26	8.1	161.31	10.1	158.05	166.00	-2	14,206	-0.01%
2024/02/23	2.1	157.05	10	160.61	155.50	-7.9	14,409	-0.06%
2024/02/22	5.1	158.82	2	161.75	162.00	3.1	14,786	0.02%
2024/02/21	6.1	163.80	5	156.60	154.00	1.1	14,824	0.01%
2024/02/20	5.1	175.62	4.2	178.24	170.00	0.9	14,909	0.01%
2024/02/19	3	184.50	3	186.00	180.50	0	14,954	0.00%
2024/02/16	12	195.05	96.3	198.67	200.50	-84.2	15,021	-0.56%
2024/02/15	83.3	183.11	59.5	180.93	182.50	23.8	14,844	0.16%
2024/02/05	51	196.36	8.1	194.11	184.00	42.9	14,450	0.30%
2024/02/02	14	204.00	2	204.00	204.00	12	14,264	0.08%
2024/02/01	3	183.50	58.1	185.02	185.50	-55.1	14,286	-0.39%
2024/01/31	26	163.06	26.2	163.87	169.00	-0.2	14,263	0.00%
2024/01/30	93	153.20	105	153.46	154.00	-12	14,035	-0.09%	大賣/
2024/01/29	61.1	141.01	116	141.00	150.00	-54.9	13,613	-0.40%	大賣/
2024/01/26	69.2	142.30	59	142.79	141.00	10.2	13,170	0.08%
2024/01/25	64	146.65	15	147.17	145.50	49	13,557	0.36%
2024/01/24	50	148.19	36.2	147.10	149.00	13.8	13,746	0.10%
2024/01/23	19.1	148.50	94.2	147.26	149.00	-75.2	13,722	-0.55%
2024/01/22	92	138.80	32.5	142.10	145.50	59.5	14,168	0.42%
2024/01/19	10	130.35	3	135.00	136.00	7	14,109	0.05%
2024/01/18	9.4	137.33	7	141.00	135.50	2.4	14,340	0.02%
2024/01/17	10	136.70	5	140.00	140.00	5	14,427	0.03%
2024/01/16	3	137.83	0	140.00	137.00	3	14,471	0.02%
2024/01/15	6.1	140.32	6	138.33	139.00	0.1	14,538	0.00%
2024/01/12	5.4	134.78	1	133.00	130.00	4.4	14,589	0.03%
2024/01/11	9.2	127.72	0.4	130.00	130.00	8.8	14,711	0.06%
2024/01/10	16.4	124.80	28	129.50	129.50	-11.6	14,779	-0.08%
2024/01/09	13	119.85	1	119.50	118.00	12	15,137	0.08%
2024/01/08	23	123.63	8	123.13	123.50	15	15,252	0.10%
2024/01/05	7	129.50	35	128.46	129.00	-28	15,240	-0.18%
2024/01/04	33.4	125.95	29.4	126.10	126.50	4	15,202	0.03%
2024/01/03	21.1	131.17	6	129.34	131.00	15.1	15,174	0.10%
2024/01/02	38	122.45	16.1	122.81	128.00	22	15,144	0.14%
2023/12/29	17	110.24	9	115.33	116.50	8	15,191	0.05%
2023/12/28	9	108.50	9.2	110.64	110.00	-0.2	15,146	0.00%
2023/12/27	21	116.67	3	116.50	115.00	18	15,083	0.12%
2023/12/26	9.3	117.81	4	118.13	117.00	5.3	15,041	0.04%
2023/12/25	41	110.39	21	113.41	116.00	20	14,967	0.13%
2023/12/22	119	104.38	85.8	106.01	109.00	33.2	14,874	0.22%	大買/
2023/12/21	89.2	98.41	137	96.95	99.20	-47.8	14,327	-0.33%	大賣/
2023/12/20	73	93.90	62	93.98	94.80	11	13,722	0.08%
2023/12/19	15.1	90.63	16	91.23	92.80	-0.9	13,561	-0.01%
2023/12/18	54	91.61	57	92.75	92.20	-3	13,367	-0.02%
2023/12/15	16.5	94.41	63.1	93.49	90.40	-46.6	13,138	-0.35%
2023/12/14	33	99.11	54	97.12	95.40	-21	12,994	-0.16%
2023/12/13	39	100.12	26	97.98	98.00	13	12,950	0.10%
2023/12/12	31.3	97.30	25	97.13	99.50	6.3	12,874	0.05%
2023/12/11	100.2	99.66	92	99.74	99.60	8.2	12,536	0.07%
2023/12/08	81	99.37	92	100.19	99.50	-11	12,269	-0.09%
2023/12/07	104	98.85	64	97.34	95.30	40	11,626	0.34%	大買/
2023/12/06	40.3	91.10	30	94.70	97.30	10.3	10,952	0.09%
2023/12/05	31	88.07	23.1	87.33	88.50	8	10,593	0.08%
2023/12/04	24	93.10	57.1	91.92	88.70	-33.1	10,389	-0.32%
2023/12/01	52.1	96.33	51	96.03	96.60	1.1	10,075	0.01%
2023/11/30	104	95.31	37.1	95.58	95.20	66.9	9,678	0.69%	大買/
2023/11/29	102.1	96.14	101.1	95.63	94.50	1.1	9,357	0.01%	大買/大賣/
2023/11/28	22.1	87.86	69	89.01	91.30	-47	8,402	-0.56%
2023/11/27	44.1	82.34	67	81.17	83.00	-23	8,005	-0.29%
2023/11/24	81	82.60	72	81.78	81.80	9	7,748	0.12%
2023/11/22	11	77.55	15.1	81.83	84.10	-4.1	6,522	-0.06%
2023/11/21	50	75.52	34.1	77.08	76.50	16	6,305	0.25%
2023/11/20	9	73.10	29.1	73.46	74.80	-20.1	5,901	-0.34%
2023/11/17	60	72.56	29.2	72.95	71.90	30.9	5,823	0.53%
2023/11/16	14	71.85	19.1	72.55	73.50	-5.1	5,682	-0.09%
2023/11/15	14	68.25	16.2	68.71	69.30	-2.2	5,586	-0.04%
2023/11/14	29	66.26	10	65.13	65.30	19	5,489	0.35%
2023/11/13	1	60.60	36	62.38	63.10	-35	5,408	-0.65%
2023/11/10	1	59.30	6	60.13	60.00	-5	5,334	-0.09%
2023/11/09	3	58.20	1	59.10	57.80	2	5,282	0.04%
2023/11/08	17	59.53	1	59.10	59.20	16	5,234	0.31%
2023/11/07	17	59.71	4	60.10	60.00	13	5,184	0.25%
2023/11/06	12	57.48	18	58.40	59.00	-6	5,137	-0.12%
2023/11/03	4	57.03	28	56.86	56.80	-24	5,067	-0.47%
2023/11/02	79	56.84	160	56.93	58.80	-81	4,999	-1.62%	大賣/
2023/11/01	63	53.03	76	54.47	54.60	-13	4,381	-0.30%
2023/10/31	136.2	54.79	31	54.51	53.60	105.2	4,019	2.62%	大買/鉅額交易
2023/10/30	110	56.49	138.1	56.44	57.00	-28.1	3,724	-0.75%	大買/大賣/
2023/10/27	35	52.84	49	53.01	54.10	-14	2,920	-0.48%
2023/10/26	1	48.36	37	48.57	49.20	-36	2,520	-1.43%
2023/10/25	2	44.75	3	44.75	44.75	-1	2,264	-0.04%
2023/10/24	19	40.92	16	40.56	40.70	3	2,164	0.14%
2023/10/23	3	41.67	2	41.58	41.20	1	2,111	0.05%
2023/10/20	9	40.06	28.2	40.37	40.60	-19.2	2,030	-0.95%
2023/10/19	11	41.21	5	41.06	40.60	6	1,955	0.31%
2023/10/18	5.1	40.26	4	39.56	38.85	1.1	1,815	0.06%
2023/10/17	33	42.44	13	42.99	41.80	20	1,740	1.15%
2023/10/16	7.1	40.08	27.1	39.42	41.00	-20	1,383	-1.45%
2023/10/13	0	0.00	2	37.88	37.30	-2	1,253	-0.16%
2023/10/11	3	38.67	12	38.28	37.35	-9	1,252	-0.72%
2023/10/06	4	37.93	3	37.97	38.85	1	1,229	0.08%
2023/10/05	14	38.35	10.2	38.45	38.65	3.8	1,176	0.32%
2023/10/04	1	35.90	2.1	36.10	36.25	-1.1	1,060	-0.11%
2023/10/03	1	36.55	1	35.80	35.55	0	1,075	0.00%
2023/10/02	3	35.85	0	0.00	35.75	3	1,082	0.28%
2023/09/28	0	0.00	1	35.80	35.45	-1	1,082	-0.09%
2023/09/27	3.1	36.23	2	36.05	36.00	1.1	1,100	0.10%
2023/09/26	2.1	36.93	0	0.00	36.55	2.1	1,218	0.17%
2023/09/25	0.2	38.37	0	37.70	37.40	0.2	1,209	0.02%
2023/09/22	3	38.07	8.2	38.15	38.20	-5.2	1,167	-0.45%
2023/09/21	0.1	37.24	10	36.59	37.30	-10	1,139	-0.87%
2023/09/20	15.1	38.31	3	37.37	37.80	12.1	1,109	1.09%
2023/09/19	7.1	38.21	15	38.36	37.95	-7.9	1,024	-0.77%
2023/09/18	42	38.51	14	38.84	37.45	28	968	2.89%
2023/09/15	11	36.94	28.3	37.50	37.45	-17.3	804	-2.15%
2023/09/14	0.2	34.25	0	0.00	34.35	0.2	680	0.03%
2023/09/13	0	0.00	0	34.45	33.95	0	689	0.00%
2023/09/11	0	0.00	1.1	34.15	34.10	-1.1	698	-0.15%
2023/09/07	0	0.00	3	34.45	34.55	-3	703	-0.43%
2023/09/05	0.2	33.80	0	0.00	33.90	0.2	705	0.03%
2023/09/01	0.1	33.00	0	0.00	32.90	0.1	722	0.02%
2023/08/31	2.1	33.15	0	0.00	32.90	2.1	732	0.29%
2023/08/30	2	33.23	0.1	34.00	33.35	1.9	744	0.26%
2023/08/25	1	30.70	0	0.00	31.20	1	785	0.13%
2023/08/24	0	0.00	1	31.65	30.85	-1	905	-0.11%
2023/08/23	1	30.80	0	0.00	31.10	1	948	0.11%
2023/08/22	2	30.90	0	0.00	30.80	2	953	0.21%
2023/08/11	0	0.00	0	31.60	31.50	0	949	0.00%
2023/08/09	1	32.15	0	0.00	32.25	1	944	0.11%
2023/08/07	0	0.00	2	33.00	32.90	-2	937	-0.21%
2023/08/04	4	32.93	1	33.00	32.95	3	930	0.32%
2023/08/01	8	34.09	5	34.35	34.00	3	920	0.33%
2023/07/31	2	34.70	0	0.00	34.60	2	915	0.22%
2023/07/28	0.1	34.85	0	0.00	34.55	0.1	908	0.01%
2023/07/27	1	35.40	3	35.00	34.55	-2	903	-0.22%
2023/07/26	0	0.00	1	34.30	34.05	-1	902	-0.11%
2023/07/25	2.1	34.73	0	0.00	34.95	2.1	895	0.24%
2023/07/24	0	0.00	1	35.55	34.60	-1	889	-0.11%
2023/07/21	1	36.25	0	0.00	36.10	1	877	0.11%
2023/07/20	0.2	36.85	0	37.20	36.80	0.2	877	0.03%
2023/07/19	0.1	36.15	0.2	36.92	37.00	-0.1	856	-0.01%
2023/07/18	23	35.74	0	0.00	35.60	23	837	2.75%
2023/07/17	1	36.65	12	36.52	36.65	-11	834	-1.32%
2023/07/14	46.1	35.42	0	0.00	35.40	46.1	820	5.62%
2023/07/13	2	35.75	0	0.00	35.50	2	816	0.25%
2023/07/12	15.1	36.30	0	0.00	35.60	15.1	804	1.88%
2023/07/11	40	36.92	0	0.00	36.95	40	794	5.04%
2023/07/10	7.1	37.40	1	37.55	37.15	6.1	782	0.78%
2023/07/07	0	0.00	12	36.95	37.00	-12	756	-1.59%
2023/07/06	0	36.25	1	36.05	36.05	-1	742	-0.13%
2023/07/05	8	36.43	0	0.00	36.25	8	737	1.09%
2023/07/04	8	36.81	32.1	38.20	37.30	-24.1	710	-3.40%
2023/06/26	5	34.15	1	34.40	34.25	4	582	0.69%
2023/06/20	0	34.96	2	34.80	34.85	-2	600	-0.33%
2023/06/19	0	35.60	12	35.61	35.50	-12	601	-2.00%
2023/06/16	0	0.00	2	34.30	34.25	-2	593	-0.34%
2023/06/15	2	34.95	26	35.05	34.85	-24	592	-4.05%
2023/06/14	9	35.07	41	34.98	35.00	-32	602	-5.31%
2023/06/13	23	35.58	18	35.47	34.90	5	608	0.82%
2023/06/12	22	35.75	17	35.69	34.90	5	609	0.82%
2023/06/09	11	36.63	11	36.50	36.25	0	596	0.00%
2023/06/08	29	35.91	28	36.24	36.15	1	590	0.17%
2023/06/07	26	36.26	22	36.23	36.15	4	586	0.68%
2023/06/06	32	36.04	32	35.76	35.85	0	582	0.00%
2023/06/05	13	35.92	8	35.84	36.05	5	585	0.85%
2023/06/02	17	35.72	17	35.52	35.40	0	574	0.00%
2023/06/01	8	35.53	9.1	35.76	35.65	-1.1	566	-0.20%
2023/05/31	5	35.50	12	36.02	35.50	-7	556	-1.26%
2023/05/30	81	36.03	17	36.01	35.95	64	532	12.02%
2023/05/29	0	0.00	0.1	34.00	34.50	-0.1	415	-0.02%
2023/05/26	5	31.60	0	0.00	31.40	5	377	1.32%
2023/05/25	0.1	31.55	1	31.30	31.25	-0.9	380	-0.23%
2023/05/24	2	31.60	0	0.00	31.50	2	388	0.52%
2023/05/23	0	0.00	0	31.85	31.90	0	423	0.00%
2023/05/19	2	31.65	0	0.00	31.50	2	436	0.46%
2023/05/18	2	31.50	0	0.00	31.30	2	444	0.45%
2023/05/17	0.1	31.25	0	0.00	31.60	0.1	448	0.03%
2023/05/16	0	0.00	0.5	30.90	31.00	-0.5	459	-0.11%
2023/05/08	0	0.00	0.1	32.50	32.45	-0.1	541	-0.01%
2023/04/27	5	31.35	1	31.50	31.45	4	557	0.72%
2023/04/26	5	31.25	0	0.00	31.45	5	555	0.90%
2023/04/25	31	31.66	1	32.10	31.25	30	555	5.40%
2023/04/24	5	32.25	0	0.00	32.25	5	551	0.91%
2023/04/21	65	32.54	0	0.00	32.25	65	550	11.80%
2023/04/20	31	33.28	3	33.20	33.15	28	549	5.09%
2023/04/19	10	33.85	0	0.00	33.90	10	544	1.84%
2023/04/18	0	34.85	1	34.40	34.35	-1	543	-0.18%
2023/04/17	0	0.00	8	34.72	34.75	-8	542	-1.48%
2023/04/14	0.5	34.80	0	0.00	34.60	0.5	547	0.09%
2023/04/13	0	0.00	7	34.50	34.55	-7	548	-1.28%
2023/04/12	0	0.00	2	34.85	34.75	-2	546	-0.37%
2023/04/11	5	34.30	1	34.80	34.75	4	544	0.74%
2023/04/10	1	34.30	1	34.25	34.25	0	540	0.00%
2023/04/06	20	33.48	0	0.00	33.50	20	535	3.74%
2023/03/31	1	34.20	0	0.00	33.95	1	533	0.19%
2023/03/29	10	33.90	0	0.00	33.85	10	531	1.88%
2023/03/28	5	34.30	0	0.00	34.20	5	531	0.94%
2023/03/27	1	35.20	4	35.61	35.20	-3	525	-0.57%
2023/03/24	0.1	35.55	0	0.00	35.55	0.1	526	0.01%
2023/03/23	1	34.80	1	34.95	34.90	0	509	0.00%
2023/03/22	0	0.00	10	34.90	34.80	-10	504	-1.98%
2023/03/21	11	34.76	0	0.00	34.80	11	500	2.20%
2023/03/20	30	34.85	1	34.40	34.85	29	495	5.86%
2023/03/17	1	35.10	2	34.85	35.15	-1	491	-0.20%
2023/03/15	17	33.69	0.1	34.20	34.45	16.9	474	3.56%
2023/03/14	10	32.98	0	0.00	33.30	10	491	2.03%
2023/03/13	11	33.35	40	32.98	33.25	-29	492	-5.89%
2023/03/10	2	34.50	0	0.00	33.95	2	493	0.41%
2023/03/09	16	35.53	3	35.32	35.25	13	491	2.64%
2023/03/08	0	0.00	1	35.80	35.70	-1	482	-0.21%
2023/03/07	0	0.00	3	35.25	35.20	-3	468	-0.64%
2023/03/06	3	34.75	0	35.05	34.80	3	462	0.65%
2023/03/03	3	34.35	3	34.70	34.50	0	461	0.00%
2023/03/02	33	34.16	1	34.20	34.25	32	458	6.98%
2023/03/01	10	34.18	0	0.00	34.30	10	457	2.19%
2023/02/24	20	34.39	4	34.50	34.30	16	457	3.50%
2023/02/23	25	34.97	1	35.10	35.05	24	454	5.28%
2023/02/22	20	34.61	0	0.00	34.70	20	451	4.43%
2023/02/21	45	35.91	0	0.00	35.20	45	448	10.04%
2023/02/20	5	35.05	0	0.00	35.00	5	421	1.18%
2023/02/17	5	34.50	0	0.00	34.65	5	424	1.18%
2023/02/16	5	34.45	3	34.60	34.65	2	433	0.46%
2023/02/15	1	33.75	0	0.00	33.95	1	433	0.23%
2023/02/09	0.1	34.70	0	0.00	34.55	0.1	435	0.03%
2023/02/08	0	0.00	2	35.09	35.40	-2	424	-0.48%
2023/02/06	5	34.00	1	34.50	33.55	4	408	0.98%
2023/02/02	3	33.28	0	0.00	33.35	3	406	0.74%
2023/01/17	1	30.90	0	0.00	30.85	1	406	0.25%
2022/12/27	0	0.00	1	31.25	31.10	-1	526	-0.19%
2022/12/15	1	33.30	0	0.00	33.20	1	575	0.17%
2022/12/13	0	0.00	2	33.60	33.10	-2	576	-0.35%
2022/12/09	0	0.00	1	34.15	33.35	-1	583	-0.17%
2022/12/08	1	33.85	2	33.63	33.80	-1	583	-0.17%
2022/12/07	1	33.70	0	0.00	33.45	1	582	0.17%
2022/12/06	27	35.88	5	34.25	34.50	22	586	3.75%
2022/12/02	1	34.60	0	0.00	34.60	1	558	0.18%
2022/11/30	0	33.60	0	0.00	33.40	0	553	0.00%
2022/11/29	0	0.00	2	32.75	32.70	-2	558	-0.36%
2022/11/28	1	32.85	0	0.00	32.55	1	559	0.18%
2022/11/23	1	33.50	0	0.00	32.90	1	562	0.18%
2022/11/21	2	34.60	0	0.00	33.90	2	582	0.34%
2022/11/17	1	34.50	1	34.70	34.70	0	645	0.00%
2022/11/16	3	34.12	0	0.00	34.20	3	645	0.46%
2022/11/15	0	0.00	1	33.40	33.80	-1	644	-0.16%
2022/11/02	0	0.00	6	33.30	32.90	-6	711	-0.84%
2022/11/01	3	32.08	2	31.70	32.10	1	716	0.14%
2022/10/27	2	30.90	1	30.30	30.80	1	707	0.14%
2022/10/25	1	30.00	0	0.00	30.00	1	714	0.14%
2022/10/13	2	31.20	0	0.00	29.85	2	769	0.26%
2022/10/12	0	34.50	1	32.60	32.00	-1	766	-0.13%
2022/10/11	1	32.00	0	0.00	31.95	1	776	0.13%
2022/10/07	3	34.30	0	0.00	33.90	3	824	0.36%
2022/10/06	2	36.40	11.1	35.74	34.50	-9.1	836	-1.08%
2022/10/05	0	0.00	7	34.39	33.30	-7	782	-0.89%
2022/10/04	4.1	33.74	0	0.00	33.85	4.1	781	0.52%
2022/09/28	1	30.85	0	0.00	30.10	1	846	0.12%
2022/09/27	0	0.00	1	32.20	32.40	-1	850	-0.12%
2022/09/26	2	32.05	5	32.10	31.15	-3	854	-0.35%
2022/09/23	1	34.00	0	0.00	33.85	1	861	0.12%
2022/09/21	2	34.90	0	0.00	35.15	2	870	0.23%
2022/09/19	2	35.50	0	0.00	35.40	2	885	0.23%
2022/09/15	0	0.00	6	37.60	37.00	-6	893	-0.67%
2022/09/14	5	36.90	0	0.00	37.45	5	901	0.55%
2022/09/08	0	0.00	2	36.48	36.50	-2	932	-0.21%
2022/09/07	0	0.00	1	35.10	36.05	-1	937	-0.11%
2022/09/06	1	35.55	0	0.00	35.80	1	938	0.11%
2022/09/05	3	36.82	0	0.00	36.65	3	936	0.32%
2022/09/01	13	38.61	0	0.00	38.25	13	939	1.38%
2022/08/30	0	0.00	5	38.51	38.35	-5	941	-0.53%
2022/08/29	1	37.65	0	0.00	38.15	1	941	0.11%
2022/08/26	0	0.00	3	39.65	39.25	-3	941	-0.32%
2022/08/24	26	40.88	21	40.14	39.85	5	943	0.53%
2022/08/23	1	38.45	0	0.00	39.15	1	895	0.11%
2022/08/22	1	39.55	0	0.00	39.25	1	906	0.11%
2022/08/19	5	40.40	2	40.35	40.25	3	903	0.33%
2022/08/18	0	0.00	1	39.65	39.80	-1	893	-0.11%
2022/08/17	1	39.00	0	0.00	39.45	1	888	0.11%
2022/08/16	4	39.61	0	0.00	39.35	4	893	0.45%
2022/08/15	2	41.20	12	40.20	40.20	-10	887	-1.13%
2022/08/12	0	0.00	16	38.71	39.00	-16	858	-1.86%
2022/08/11	6	38.27	3	38.18	37.60	3	851	0.35%
2022/08/10	5	37.05	1	37.65	37.60	4	862	0.46%
2022/08/09	0	0.00	3	37.15	37.45	-3	876	-0.34%
2022/08/08	0	0.00	5	37.55	37.10	-5	893	-0.56%
2022/08/05	0	0.00	18	36.10	36.20	-18	908	-1.98%
2022/08/03	1	35.00	0	0.00	34.90	1	931	0.11%
2022/08/02	3	35.50	6	35.73	35.50	-3	942	-0.32%
2022/07/29	1	37.95	0	0.00	37.80	1	955	0.10%
2022/07/28	0	0.00	1	38.40	37.25	-1	973	-0.10%
2022/07/25	1	37.90	3	38.07	38.00	-2	989	-0.20%
2022/07/22	5	38.99	4	39.85	38.65	1	1,005	0.10%
2022/07/21	9	39.48	3	39.47	39.40	6	1,020	0.59%
2022/07/19	0	0.00	1	37.80	37.75	-1	1,005	-0.10%
2022/07/18	0	0.00	4	38.85	38.15	-4	1,015	-0.39%
2022/07/15	29	38.47	19	38.34	37.45	10	1,020	0.98%
2022/07/14	0	0.00	1.1	36.28	36.40	-1.1	976	-0.11%
2022/07/12	5	33.88	0	0.00	32.90	5	986	0.51%
2022/07/11	1	34.85	1	35.35	35.00	0	1,008	0.00%
2022/07/08	2	35.20	1	35.45	35.35	1	1,018	0.10%
2022/07/07	12	34.82	3	34.70	35.10	9	1,021	0.88%
2022/07/06	8	35.01	6	35.57	34.80	2	1,026	0.19%
2022/07/05	1	32.60	1	32.20	33.45	0	1,014	0.00%
2022/07/04	0	0.00	1	32.55	31.90	-1	1,029	-0.10%
2022/07/01	2	31.60	4	32.18	31.65	-2	1,086	-0.18%
2022/06/28	6	37.08	0	0.00	36.70	6	1,264	0.47%
2022/06/24	1	36.35	0	0.00	36.15	1	1,934	0.05%
2022/06/21	1	37.45	0	0.00	37.70	1	2,512	0.04%
2022/06/20	5	39.30	0	0.00	37.60	5	2,605	0.19%
2022/06/17	2	41.50	0	0.00	40.80	2	2,600	0.08%
2022/06/16	7	43.46	0	0.00	41.60	7	2,614	0.27%
2022/06/15	2.1	43.65	0	43.70	43.05	2.1	2,634	0.08%
2022/06/13	0.1	44.00	0	0.00	43.85	0.1	2,687	0.00%
2022/06/09	2	46.35	0	0.00	46.20	2	2,756	0.07%
2022/06/06	3	46.65	10	46.27	46.25	-7	2,963	-0.24%
2022/06/01	15	48.44	6	47.56	47.55	9	3,131	0.29%
2022/05/27	4	45.75	0	0.00	45.55	4	3,635	0.11%
2022/05/26	1.2	45.53	1	46.20	44.90	0.2	3,640	0.01%
2022/05/25	0	0.00	1.1	46.13	46.00	-1.1	3,648	-0.03%
2022/05/24	2	45.85	0	0.00	44.95	2	3,662	0.05%
2022/05/23	10.1	47.07	10	46.98	46.50	0.1	3,660	0.00%
2022/05/18	6	47.28	5	46.30	46.30	1	3,692	0.03%
2022/05/17	1.1	46.33	0	0.00	46.45	1.1	3,820	0.03%
2022/05/13	0	44.00	1	44.00	43.50	-1	3,853	-0.03%
2022/05/12	10	42.88	10	42.03	41.40	0	3,850	0.00%
2022/05/11	0	0.00	6	43.93	43.20	-6	3,921	-0.15%
2022/05/09	6	44.15	1	44.20	44.00	5	3,956	0.13%
2022/05/06	1	46.20	0	0.00	46.20	1	3,955	0.03%
2022/05/05	3	47.63	1	47.75	47.40	2	3,956	0.05%
2022/05/03	2	45.80	0	0.00	45.75	2	3,946	0.05%
2022/04/29	1	46.05	0	0.00	46.20	1	3,964	0.03%
2022/04/28	0	0.00	1	45.80	45.85	-1	3,966	-0.03%
2022/04/27	2	45.68	0	0.00	46.20	2	3,959	0.05%
2022/04/26	2	48.48	3	48.47	48.20	-1	3,939	-0.03%
2022/04/25	4	48.80	1	49.70	48.50	3	3,939	0.08%
2022/04/22	6	50.97	1	51.30	51.00	5	3,936	0.13%
2022/04/21	1	52.80	0	0.00	51.90	1	3,937	0.03%
2022/04/20	1	52.50	13	52.68	52.60	-12	3,927	-0.31%
2022/04/19	13	52.15	11	53.03	51.70	2	3,931	0.05%
2022/04/18	2	52.05	3	51.53	52.00	-1	3,950	-0.03%
2022/04/15	14.2	52.41	7	52.59	52.00	7.2	3,947	0.18%
2022/04/14	5	55.32	0	0.00	54.40	5	3,956	0.13%
2022/04/13	2	56.20	3	55.53	55.30	-1	3,956	-0.03%
2022/04/12	4	54.95	6	56.42	54.70	-2	3,970	-0.05%
2022/04/11	10	54.89	2	56.10	54.20	8	3,963	0.20%
2022/04/08	7	58.40	9	58.17	57.80	-2	3,938	-0.05%
2022/04/07	12	59.64	53	58.63	57.50	-41	3,930	-1.04%
2022/04/06	3	62.70	2	62.15	61.50	1	3,875	0.03%
2022/04/01	19	61.58	32	62.22	62.50	-13	3,861	-0.34%
2022/03/31	60	62.46	24.2	62.77	61.30	35.9	3,798	0.94%
2022/03/30	122.2	64.73	100.1	65.24	63.80	22.1	3,756	0.59%	大買/
2022/03/29	17.1	60.31	51	61.55	61.70	-34	3,289	-1.03%
2022/03/28	18	58.77	21	59.11	58.90	-3	3,116	-0.10%
2022/03/25	46	60.43	6	62.42	58.80	40	3,089	1.29%
2022/03/24	29	60.46	44.1	60.86	63.80	-15.1	2,904	-0.52%
2022/03/23	0	0.00	6	59.95	60.50	-6	2,612	-0.23%
2022/03/21	4	55.65	0	0.00	55.50	4	2,569	0.16%
2022/03/18	6.1	56.17	0	0.00	56.60	6.1	2,596	0.24%
2022/03/17	0	0.00	15.3	56.44	56.20	-15.3	2,608	-0.59%
2022/03/16	7	53.83	4	54.13	54.20	3	2,640	0.11%
2022/03/15	17	54.45	6	54.33	53.60	11	2,690	0.41%
2022/03/14	1	57.00	4	57.75	57.50	-3	2,759	-0.11%
2022/03/11	0	0.00	1.1	58.32	58.60	-1.1	2,915	-0.04%
2022/03/10	16	59.30	18	58.21	57.60	-2	3,103	-0.06%
2022/03/09	9.1	58.73	19	57.55	58.20	-9.9	3,233	-0.31%
2022/03/08	14	57.09	9	55.89	55.20	5	3,291	0.15%
2022/03/07	18	58.81	50.5	59.10	58.40	-32.5	3,422	-0.95%
2022/03/04	81.5	59.75	27	60.46	60.90	54.5	3,416	1.60%
2022/03/03	2	54.55	20	55.99	58.60	-18	3,074	-0.59%
2022/03/01	0	0.00	5	53.20	53.50	-5	3,559	-0.14%
2022/02/25	3	51.90	5	52.68	52.10	-2	3,634	-0.06%
2022/02/24	6	51.35	0	0.00	51.10	6	3,736	0.16%
2022/02/23	1	54.20	0	0.00	54.00	1	3,868	0.03%
2022/02/22	10	54.30	0	0.00	53.60	10	3,988	0.25%
2022/02/21	5	55.60	2	56.00	55.70	3	4,254	0.07%
2022/02/18	15	56.93	15	57.13	56.90	0	4,639	0.00%
2022/02/17	9	57.73	17	58.65	57.50	-8	4,658	-0.17%
2022/02/16	1	56.50	10	56.60	56.70	-9	4,605	-0.20%
2022/02/15	17	55.54	20	54.85	54.40	-3	4,684	-0.06%
2022/02/14	10	54.80	2	54.85	53.90	8	4,723	0.17%
2022/02/11	14	55.49	33	56.40	57.00	-19	4,764	-0.40%
2022/02/10	11	53.60	23	54.10	54.80	-12	4,710	-0.25%
2022/02/09	10	54.23	0	0.00	55.10	10	4,715	0.21%
2022/02/08	1	52.20	7	53.14	53.30	-6	4,727	-0.13%
2022/02/07	0	0.00	5	52.00	51.70	-5	4,765	-0.10%
2022/01/26	28	49.25	0	0.00	49.25	28	4,836	0.58%
2022/01/25	30	49.35	0	0.00	49.20	30	4,995	0.60%
2022/01/21	74	50.69	1	50.50	50.30	73	5,410	1.35%
2022/01/20	30	51.55	0	0.00	52.30	30	5,492	0.55%
2022/01/19	80	52.26	1	52.70	52.10	79	5,509	1.43%
2022/01/18	1	54.40	14	53.36	53.70	-13	5,553	-0.23%
2022/01/17	3	53.90	0	0.00	54.00	3	5,563	0.05%
2022/01/14	10	50.50	17	51.65	51.80	-7	5,593	-0.13%
2022/01/13	0	0.00	1	52.30	52.10	-1	5,623	-0.02%
2022/01/12	15	52.21	6	52.50	52.70	9	5,650	0.16%
2022/01/11	12	53.85	12	53.28	52.40	0	5,664	0.00%
2022/01/10	5	53.20	5	55.10	55.10	0	5,656	0.00%
2022/01/07	12	55.12	3	54.53	54.40	9	5,667	0.16%
2022/01/06	2	56.70	0	0.00	56.80	2	5,649	0.04%
2022/01/05	9	58.38	31	57.95	57.40	-22	5,660	-0.39%
2022/01/04	7	59.69	0	0.00	59.40	7	5,652	0.12%
2022/01/03	0	0.00	2	60.70	60.50	-2	5,697	-0.04%
2021/12/30	13	60.24	0	0.00	60.40	13	5,734	0.23%
2021/12/29	25	61.58	3	61.50	61.50	22	5,798	0.38%
2021/12/28	5	62.30	19	62.44	61.80	-14	5,823	-0.24%
2021/12/27	17	61.42	0	0.00	61.20	17	5,833	0.29%
2021/12/24	13	62.61	12	62.26	61.70	1	5,847	0.02%
2021/12/23	6	61.62	17	61.21	61.20	-11	5,812	-0.19%
2021/12/22	10	61.68	8	61.66	61.20	2	5,849	0.03%
2021/12/21	0	61.00	1	61.00	60.70	-1	5,840	-0.02%
2021/12/20	52	59.53	15	59.64	59.60	37	5,840	0.63%
2021/12/17	6.2	60.53	12	60.87	60.30	-5.8	5,860	-0.10%
2021/12/16	11	62.95	8	63.15	63.10	3	5,848	0.05%
2021/12/15	9.1	60.41	13	61.58	61.70	-4	5,831	-0.07%
2021/12/14	127	60.40	11	60.35	59.90	116	5,826	1.99%	大買/鉅額交易
2021/12/13	49	62.31	5	62.92	62.70	44	5,808	0.76%
2021/12/10	18	63.08	9	64.06	62.60	9	5,805	0.16%
2021/12/09	101.1	64.57	20.5	66.37	64.40	80.6	5,774	1.40%	大買/
2021/12/08	149	65.67	24.5	65.92	65.20	124.5	5,759	2.16%	大買/鉅額交易
2021/12/07	254.3	68.37	14	67.13	66.60	240.3	5,701	4.21%	大買/鉅額交易
2021/12/06	121	66.78	7	67.34	69.40	114	5,573	2.05%	大買/鉅額交易
2021/12/03	15	65.55	53	66.27	67.80	-38	5,435	-0.70%
2021/12/02	30	64.38	1	63.50	63.30	29	5,340	0.54%
2021/12/01	24	65.93	55	64.56	65.60	-31	5,317	-0.58%
2021/11/30	36	63.56	16	64.16	62.40	20	5,394	0.37%
2021/11/29	55	60.93	63	61.71	62.00	-8	5,734	-0.14%
2021/11/26	60	66.10	28	66.54	63.60	32	5,800	0.55%
2021/11/25	14	66.14	32	66.84	66.70	-18	5,570	-0.32%
2021/11/24	1	63.60	11	63.79	64.50	-10	5,377	-0.19%
2021/11/23	47	64.77	33	62.76	62.40	14	5,331	0.26%
2021/11/22	38	65.27	32	66.61	66.80	6	5,265	0.11%
2021/11/19	33	64.59	32	64.59	64.90	1	5,193	0.02%
2021/11/18	28	66.84	42	67.16	64.30	-14	5,102	-0.27%
2021/11/17	34	66.70	34	66.72	64.30	0	4,868	0.00%
2021/11/16	0	0.00	9	66.80	66.80	-9	4,522	-0.20%
2021/11/15	2	58.30	17.1	59.92	60.80	-15.1	4,524	-0.33%
2021/11/12	16	56.34	10	56.85	55.30	6	4,494	0.13%
2021/11/11	5	55.22	6	55.48	55.30	-1	4,428	-0.02%
2021/11/10	2	55.65	6	55.63	55.30	-4	4,438	-0.09%
2021/11/08	5	52.42	11	51.09	51.60	-6	4,497	-0.13%
2021/11/05	3	53.70	6	54.08	53.50	-3	4,620	-0.06%
2021/11/04	11	54.02	10	54.25	53.50	1	4,750	0.02%
2021/11/03	7	53.89	6	53.82	53.60	1	4,832	0.02%
2021/11/02	23	58.07	20	55.96	55.70	3	4,937	0.06%
2021/11/01	4	56.08	5	56.12	55.50	-1	5,222	-0.02%
2021/10/29	37	57.03	33	56.78	56.50	4	5,386	0.07%
2021/10/28	11	50.60	9	50.69	52.80	2	5,167	0.04%
2021/10/27	3	47.65	2	48.33	48.00	1	5,190	0.02%
2021/10/26	5	48.84	7	48.54	47.65	-2	5,329	-0.04%
2021/10/25	2	47.60	1	47.40	47.40	1	5,638	0.02%
2021/10/22	4	48.09	10	48.13	48.20	-6	5,642	-0.11%
2021/10/21	4	47.88	5	46.95	46.45	-1	5,788	-0.02%
2021/10/20	11	46.22	7	46.31	46.35	4	5,954	0.07%
2021/10/19	1	45.50	5	45.68	46.00	-4	6,222	-0.06%
2021/10/15	0	0.00	1	43.85	43.80	-1	7,115	-0.01%
2021/10/13	2	42.65	0	0.00	42.85	2	7,400	0.03%
2021/10/12	3	44.93	3	45.20	44.90	0	7,597	0.00%
2021/10/08	34	46.30	15	45.45	45.05	19	7,863	0.24%
2021/10/07	3	44.85	15	44.74	45.00	-12	8,182	-0.15%
2021/10/06	9	45.05	8	44.95	44.70	1	8,217	0.01%
2021/10/05	4	41.43	1	39.10	42.55	3	8,341	0.04%
2021/10/04	1	40.90	2	42.45	40.20	-1	8,436	-0.01%
2021/10/01	3	43.53	2	44.50	43.20	1	8,599	0.01%
2021/09/30	0	0.00	24	46.43	46.20	-24	8,612	-0.28%
2021/09/29	10	47.01	1	48.70	45.45	9	8,664	0.10%
2021/09/28	4	48.91	1	49.00	49.00	3	8,818	0.03%
2021/09/27	0	0.00	1	49.50	48.70	-1	8,916	-0.01%
2021/09/24	13	48.62	18	49.10	48.50	-5	8,936	-0.06%
2021/09/23	14	50.44	7	49.48	49.20	7	8,910	0.08%
2021/09/22	5	49.94	14	49.93	49.45	-9	8,905	-0.10%
2021/09/17	0	0.00	1	51.50	51.70	-1	8,918	-0.01%
2021/09/16	4	50.70	3	51.57	50.10	1	8,908	0.01%
2021/09/15	15	50.05	9	50.02	49.80	6	8,890	0.07%
2021/09/14	3	51.53	1	51.50	50.80	2	8,887	0.02%
2021/09/13	26	53.00	6	53.17	51.60	20	8,892	0.22%
2021/09/10	13	52.08	16	52.33	53.50	-3	8,883	-0.03%
2021/09/09	6	51.70	17	52.53	53.30	-11	8,912	-0.12%
2021/09/08	20	51.85	9	51.67	50.90	11	8,902	0.12%
2021/09/07	34	51.57	23	52.58	51.30	11	8,905	0.12%
2021/09/06	16	56.50	3	56.17	54.40	13	8,885	0.15%
2021/09/03	61	57.16	59	56.54	58.80	2	8,955	0.02%
2021/09/02	44	58.09	84	58.51	56.70	-40	8,765	-0.46%
2021/09/01	36	52.12	18.4	53.33	54.00	17.6	8,396	0.21%
2021/08/31	15	49.43	36	50.53	51.00	-21	8,261	-0.25%
2021/08/30	2	47.85	2	48.20	48.05	0	8,191	0.00%
2021/08/27	2	47.00	11	47.58	47.25	-9	8,217	-0.11%
2021/08/26	12	49.60	3	49.25	49.10	9	8,252	0.11%
2021/08/25	32	49.17	13	48.87	48.75	19	8,439	0.23%
2021/08/24	3	47.17	4	47.35	47.05	-1	8,584	-0.01%
2021/08/23	3	47.30	4	47.79	47.20	-1	8,596	-0.01%
2021/08/20	4	45.08	1	44.25	44.35	3	8,591	0.03%
2021/08/19	6	46.28	1	46.95	43.75	5	8,557	0.06%
2021/08/18	2	45.83	46	47.31	48.30	-44	8,556	-0.51%
2021/08/16	3	45.18	4	45.43	46.20	-1	8,601	-0.01%
2021/08/13	5	47.26	8	47.28	46.25	-3	8,561	-0.04%
2021/08/12	19	47.85	14	47.31	47.00	5	8,518	0.06%
2021/08/11	23.1	49.76	32	49.50	47.00	-8.9	8,503	-0.10%
2021/08/10	11	52.04	2	51.45	50.90	9	8,369	0.11%
2021/08/09	18	55.42	6	55.38	54.50	12	8,269	0.15%
2021/08/06	7	59.40	22	59.31	59.30	-15	8,188	-0.18%
2021/08/05	47	64.99	63	65.00	62.60	-16	8,068	-0.20%
2021/08/04	37	59.38	32	59.75	61.80	5	7,698	0.06%
2021/08/03	19	56.38	9	57.14	56.20	10	7,466	0.13%
2021/08/02	9	55.92	25	56.15	55.90	-16	7,416	-0.22%
2021/07/30	16	59.25	6	59.85	56.90	10	7,364	0.14%
2021/07/29	29	57.18	16	56.63	57.30	13	7,241	0.18%
2021/07/28	1	60.10	10	60.10	60.10	-9	6,919	-0.13%
2021/07/27	16	68.59	1	72.00	67.20	15	6,976	0.21%
2021/07/26	21	71.39	33	69.49	71.00	-12	6,841	-0.18%
2021/07/23	34	68.52	61	68.91	67.10	-27	6,671	-0.40%
2021/07/22	56	67.96	32	68.37	68.30	24	6,416	0.37%
2021/07/21	13	66.81	21	67.01	67.10	-8	5,910	-0.14%
2021/07/20	0	0.00	10	61.00	61.00	-10	5,671	-0.18%
2021/07/19	3	56.03	29	56.59	55.50	-26	5,649	-0.46%
2021/07/16	19	54.89	23	55.10	54.30	-4	5,529	-0.07%
2021/07/15	43	53.65	18	53.66	53.90	25	5,361	0.47%
2021/07/14	15	52.96	14	54.21	52.20	1	5,143	0.02%
2021/07/13	0	0.00	6	57.90	57.90	-6	4,837	-0.12%
2021/07/12	2	50.80	24	50.45	52.70	-22	4,845	-0.45%
2021/07/09	22	47.56	1	49.00	47.95	21	4,729	0.44%
2021/07/08	7	48.06	17	47.85	48.00	-10	4,750	-0.21%
2021/07/07	1	44.70	32	44.56	45.20	-31	4,666	-0.66%
2021/07/06	9	45.02	5	45.38	44.45	4	4,812	0.08%
2021/07/05	56	47.07	15	48.01	46.90	41	5,200	0.79%
2021/07/02	0	0.00	10	44.38	45.40	-10	5,063	-0.20%
2021/07/01	6	42.48	2	42.35	41.30	4	4,990	0.08%
2021/06/30	1	42.90	0	0.00	42.80	1	4,977	0.02%
2021/06/28	0	0.00	6	43.93	43.95	-6	4,983	-0.12%
2021/06/24	0	0.00	3	44.00	43.50	-3	4,958	-0.06%
2021/06/22	6	43.83	2	43.75	42.65	4	4,944	0.08%
2021/06/21	5	44.24	9	45.55	44.10	-4	4,953	-0.08%
2021/06/18	3	46.63	6	47.15	46.75	-3	4,934	-0.06%
2021/06/17	5	47.40	0	0.00	47.25	5	5,573	0.09%
2021/06/16	9	47.42	3	47.40	45.75	6	6,234	0.10%
2021/06/15	1	48.15	3	47.13	47.20	-2	6,772	-0.03%
2021/06/11	3	46.53	3	45.93	46.35	0	6,731	0.00%
2021/06/10	4	43.70	7	44.20	43.95	-3	6,575	-0.05%
2021/06/09	12	43.13	11	43.38	42.60	1	6,583	0.02%
2021/06/08	2	43.08	4	43.45	42.85	-2	6,657	-0.03%
2021/06/07	0	0.00	2	45.50	45.30	-2	6,758	-0.03%
2021/06/04	3	46.02	0	0.00	45.00	3	6,776	0.04%
2021/06/03	4	46.88	5	46.82	46.60	-1	6,774	-0.01%
2021/06/02	8	48.54	2	49.20	46.90	6	6,755	0.09%
2021/06/01	15	47.17	18	47.06	49.05	-3	6,541	-0.05%
2021/05/28	0	0.00	10	43.03	42.20	-10	6,351	-0.16%
2021/05/27	12	41.82	0	0.00	40.90	12	6,444	0.19%
2021/05/26	2	41.40	31	41.32	41.40	-29	6,484	-0.45%
2021/05/25	18	43.21	14	44.87	42.15	4	6,517	0.06%
2021/05/24	34	40.12	5	40.20	40.90	29	6,451	0.45%
2021/05/21	2	39.65	2	39.55	39.70	0	6,886	0.00%
2021/05/20	8	38.94	5	39.41	38.70	3	6,911	0.04%
2021/05/19	4	40.16	1	39.25	40.60	3	6,894	0.04%
2021/05/18	0	0.00	3	35.98	37.40	-3	6,965	-0.04%
2021/05/14	1	37.75	1	38.80	37.75	0	7,142	0.00%
2021/05/13	4	37.11	7	38.69	38.40	-3	7,178	-0.04%
2021/05/12	3	37.88	5	39.10	36.80	-2	7,172	-0.03%
2021/05/11	1	40.30	0	0.00	40.80	1	7,220	0.01%
2021/05/10	8	45.49	3	44.72	44.65	5	7,361	0.07%
2021/05/07	6	44.60	9.3	45.16	45.50	-3.3	7,554	-0.04%
2021/05/06	10	41.70	0	0.00	41.40	10	7,589	0.13%
2021/05/05	4	42.54	10	42.54	40.80	-6	7,661	-0.08%
2021/05/04	7	41.00	9	41.64	42.05	-2	7,654	-0.03%
2021/05/03	4	44.83	4	47.00	44.00	0	7,610	0.00%
2021/04/29	2	48.15	6	49.13	48.20	-4	7,567	-0.05%
2021/04/28	0	0.00	1	49.35	48.75	-1	7,543	-0.01%
2021/04/27	8	50.15	5	50.50	49.85	3	7,544	0.04%
2021/04/26	25	51.15	18	50.19	50.00	7	7,652	0.09%
2021/04/23	4	48.40	3	47.02	49.35	1	7,619	0.01%
2021/04/22	7	46.38	14	46.13	44.90	-7	7,568	-0.09%
2021/04/21	1	49.30	6	49.42	48.50	-5	7,489	-0.07%
2021/04/20	11	49.68	10	49.95	50.10	1	7,454	0.01%
2021/04/19	4.3	49.34	22	49.75	47.60	-17.7	7,404	-0.24%
2021/04/16	28	53.63	2	55.00	52.00	26	7,345	0.35%
2021/04/15	0	0.00	6	51.03	52.60	-6	7,296	-0.08%
2021/04/14	5	50.29	10	49.94	49.50	-5	7,269	-0.07%
2021/04/13	19	55.11	2	55.10	52.50	17	7,351	0.23%
2021/04/12	27	56.07	37	53.61	52.50	-10	7,354	-0.14%
2021/04/09	66	63.23	64.2	62.15	57.70	1.9	7,176	0.03%
2021/04/08	17	62.00	4	63.90	63.90	13	6,730	0.19%
2021/04/07	14	56.04	4	57.50	58.10	10	6,661	0.15%
2021/04/06	4	55.28	1	54.00	55.30	3	6,631	0.05%
2021/04/01	9	53.50	3	52.97	53.70	6	6,633	0.09%
2021/03/31	1	49.80	1	50.30	51.60	0	6,630	0.00%
2021/03/30	1	47.45	0	0.00	49.20	1	6,620	0.02%
2021/03/26	2	45.60	10	46.18	46.50	-8	6,614	-0.12%
2021/03/25	12	46.45	0	0.00	45.55	12	6,609	0.18%
2021/03/24	10	44.10	11	44.77	45.50	-1	6,608	-0.02%
2021/03/23	0.1	48.90	3.3	46.32	46.30	-3.2	6,567	-0.05%
2021/03/22	84.5	54.42	64	54.89	51.40	20.5	6,550	0.31%
2021/03/19	31	53.86	30.2	54.71	55.80	0.8	5,856	0.01%
2021/03/18	68	51.03	76	50.69	50.80	-8	5,182	-0.15%
2021/03/17	4	50.80	21	50.80	50.80	-17	4,638	-0.37%
2021/03/16	0	0.00	61	46.25	46.25	-61	4,640	-1.31%
2021/03/15	9	38.91	89	40.52	42.05	-80	4,666	-1.71%
2021/03/12	77	38.75	21	39.59	38.25	56	4,582	1.22%
2021/03/11	33	38.18	58	38.99	37.55	-25	4,481	-0.56%
2021/03/10	14	38.41	16	38.98	38.95	-2	4,375	-0.05%
2021/03/08	6	37.67	1	38.50	35.70	5	4,301	0.12%
2021/03/04	1	38.15	0	0.00	38.00	1	4,292	0.02%
2021/03/03	3	38.60	4	38.31	38.70	-1	4,286	-0.02%
2021/03/02	35	42.46	72	41.04	38.90	-37	4,236	-0.87%
2021/02/26	18	39.50	29	38.32	39.50	-11	4,105	-0.27%
2021/02/25	18	36.62	1	35.85	38.00	17	4,051	0.42%
2021/02/24	12	37.20	6	36.48	36.20	6	3,985	0.15%
2021/02/23	33	37.93	89	36.13	37.35	-56	3,933	-1.42%
2021/02/22	2	37.00	83	37.00	37.00	-81	3,530	-2.29%
2021/02/19	1	33.65	33	33.65	33.65	-32	3,493	-0.92%
2021/02/18	40	29.48	38	30.05	30.60	2	3,469	0.06%
2021/02/17	34	27.65	46	27.62	27.85	-12	3,337	-0.36%
2021/02/05	10	25.18	9	25.72	25.35	1	3,162	0.03%
2021/02/04	0	0.00	13	24.91	25.20	-13	3,058	-0.43%
2021/02/03	13	24.00	3	24.20	24.65	10	2,966	0.34%
2021/02/02	10	25.10	40	24.55	24.00	-30	2,903	-1.03%
2021/02/01	44	25.78	41	24.93	24.40	3	2,775	0.11%
2021/01/29	121	27.39	28	27.43	26.90	93	2,582	3.60%	大買/
2021/01/28	5	24.09	5	24.59	25.00	0	2,328	0.00%
2021/01/27	0	0.00	111	24.10	25.10	-111	2,225	-4.99%	大賣/鉅額交易
2021/01/26	0	0.00	2	23.15	23.00	-2	2,110	-0.09%
2021/01/25	3	24.00	0	0.00	23.30	3	2,077	0.14%
2021/01/22	0	0.00	1	22.60	23.30	-1	2,039	-0.05%
2021/01/20	0	0.00	1	22.00	22.00	-1	2,014	-0.05%
2021/01/19	65	25.16	0	0.00	23.40	65	1,965	3.31%
2021/01/18	35	23.34	28.2	23.95	24.30	6.8	1,797	0.38%
2021/01/15	4	22.30	0	0.00	22.10	4	1,699	0.24%
2021/01/12	0	0.00	2	20.85	20.80	-2	1,632	-0.12%
2021/01/07	1	22.30	0	0.00	22.10	1	1,599	0.06%
2021/01/06	31	24.47	44	24.94	22.30	-13	1,564	-0.83%
2021/01/05	0	0.00	13	23.47	23.55	-13	1,341	-0.97%
2020/12/31	0	0.00	1	21.55	21.10	-1	1,499	-0.07%
2020/12/29	0	0.00	2	21.55	21.40	-2	1,555	-0.13%
2020/12/28	83	22.12	10	22.00	21.90	73	1,544	4.73%
2020/12/25	1	21.50	0	0.00	21.75	1	1,510	0.07%
2020/12/22	0	0.00	1	20.45	19.75	-1	1,474	-0.07%
2020/12/17	1	21.20	0	0.00	20.80	1	1,449	0.07%
2020/12/11	4	21.98	11	22.23	22.00	-7	1,481	-0.47%
2020/12/10	2	21.53	26	21.40	21.25	-24	1,388	-1.73%
2020/12/09	8	21.08	2	21.40	22.25	6	1,331	0.45%
2020/12/07	1	21.70	0	0.00	20.40	1	1,255	0.08%
2020/12/04	1	21.10	0	0.00	21.10	1	1,221	0.08%
2020/12/01	0	0.00	1	19.75	20.25	-1	1,155	-0.09%
2020/11/30	0	0.00	5	19.50	19.45	-5	1,123	-0.44%
2020/11/26	0	0.00	30	19.35	19.50	-30	1,191	-2.52%
2020/11/23	10	19.50	13	19.45	19.40	-3	1,169	-0.26%
2020/11/20	0	0.00	12	18.98	18.90	-12	1,158	-1.04%
2020/11/19	6	19.53	5	19.46	19.30	1	1,149	0.09%
2020/11/10	1	17.50	0	0.00	17.55	1	1,080	0.09%
2020/11/06	0	0.00	2	17.90	17.85	-2	1,083	-0.18%
2020/11/04	2	17.45	0	0.00	17.50	2	1,102	0.18%
2020/11/03	0	0.00	2	17.70	17.50	-2	1,114	-0.18%
2020/10/29	2	17.30	6	17.50	17.65	-4	1,154	-0.35%
2020/10/16	0	0.00	3	19.20	18.95	-3	1,388	-0.22%
2020/10/15	0	0.00	3	19.80	19.60	-3	1,411	-0.21%
2020/10/14	0	0.00	1	18.80	19.40	-1	1,434	-0.07%
2020/10/13	3	19.00	0	0.00	18.65	3	1,447	0.21%
2020/10/12	0	0.00	1	19.00	18.80	-1	1,499	-0.07%
2020/10/08	31	20.07	3	20.20	19.95	28	1,513	1.85%
2020/10/07	2	19.05	4	19.19	19.50	-2	1,411	-0.14%
2020/09/24	0	0.00	2	18.20	17.85	-2	1,681	-0.12%
2020/09/18	0	0.00	4	19.25	19.65	-4	1,730	-0.23%
2020/09/04	0	0.00	1	18.35	18.40	-1	1,838	-0.05%
2020/09/03	0	0.00	60	18.54	18.35	-60	1,831	-3.28%
2020/09/02	7	19.24	0	0.00	19.05	7	1,808	0.39%
2020/09/01	60	18.36	1	18.00	18.90	59	1,737	3.39%
2020/08/26	0	0.00	2	17.35	17.35	-2	1,694	-0.12%
2020/08/24	2	16.70	0	0.00	16.70	2	1,682	0.12%
2020/08/20	1	15.95	2	17.20	15.85	-1	1,674	-0.06%
2020/08/19	1	17.05	0	0.00	17.20	1	1,662	0.06%
2020/08/14	0	0.00	2	17.40	17.60	-2	1,648	-0.12%
2020/08/11	2	17.60	0	0.00	17.60	2	1,636	0.12%
2020/08/06	3	18.95	4	19.09	19.05	-1	1,603	-0.06%
2020/08/05	0	0.00	5	18.64	18.50	-5	1,571	-0.32%
2020/08/03	5	18.72	0	0.00	18.50	5	1,555	0.32%
2020/07/31	0	0.00	1	18.90	19.00	-1	1,544	-0.06%
2020/07/30	0	0.00	1	18.50	18.50	-1	1,535	-0.07%
2020/07/29	2	18.50	1	18.40	18.30	1	1,522	0.07%
2020/07/28	6	17.43	6	17.59	17.45	0	1,507	0.00%
2020/07/27	0	0.00	10	18.87	19.00	-10	1,479	-0.68%
2020/07/24	1	20.50	2	20.65	20.10	-1	1,454	-0.07%
2020/07/23	7	19.91	6	19.80	20.70	1	1,393	0.07%
2020/07/22	3	18.13	5	18.79	18.85	-2	1,321	-0.15%
2020/07/21	5	17.68	0	0.00	17.65	5	1,272	0.39%
2020/07/20	2	17.18	0	0.00	17.20	2	1,229	0.16%
2020/07/17	4	18.93	2	19.25	18.80	2	1,171	0.17%
2020/07/16	1	20.50	0	0.00	20.50	1	1,130	0.09%
2020/07/15	2	21.98	0	0.00	21.10	2	1,066	0.19%
2020/07/14	4	23.36	34	23.15	22.30	-30	1,014	-2.96%
2020/07/13	0	0.00	13	22.90	22.90	-13	873	-1.49%
2020/07/10	2	20.95	22	21.00	20.85	-20	780	-2.56%
2020/07/09	0	0.00	28	20.75	20.75	-28	691	-4.05%
2020/07/06	0	0.00	3	19.23	19.00	-3	571	-0.53%
2020/07/03	5	18.80	0	0.00	18.80	5	548	0.91%
2020/07/02	1	18.30	1	18.30	18.35	0	524	0.00%
2020/06/30	2	17.40	0	0.00	17.30	2	462	0.43%
2020/06/24	6	18.12	3	18.27	17.85	3	432	0.69%
2020/06/23	1	16.80	0	0.00	17.40	1	356	0.28%
2020/06/22	20	16.10	2	16.70	17.10	18	309	5.81%
2020/06/18	0	0.00	2	15.00	15.00	-2	229	-0.87%
2020/06/08	0	0.00	25	13.04	13.05	-25	216	-11.55%
2020/06/05	0	0.00	12	13.23	13.25	-12	216	-5.56%
2020/05/05	0	0.00	7	11.95	11.95	-7	266	-2.62%
2020/04/15	0	0.00	5	11.60	11.60	-5	272	-1.84%
2020/04/09	0	0.00	1	11.15	11.20	-1	262	-0.38%
2020/04/07	7	10.90	0	0.00	10.90	7	257	2.72%
2020/03/18	5	11.20	0	0.00	11.10	5	227	2.20%
2020/03/17	0	0.00	110	11.20	11.25	-110	219	-50.06%	大賣/鉅額交易
2020/03/10	15	13.26	0	0.00	13.30	15	200	7.47%
2020/03/04	30	13.75	0	0.00	13.75	30	196	15.24%
2020/02/26	2	13.75	0	0.00	13.75	2	186	1.07%
2020/02/24	2	13.75	0	0.00	13.70	2	187	1.07%
2020/01/30	2	13.00	0	0.00	12.90	2	146	1.37%
2020/01/03	0	0.00	1	14.20	14.25	-1	128	-0.78%
2019/12/26	0	0.00	1	14.15	14.15	-1	132	-0.76%
2019/12/20	1	14.30	1	14.30	14.35	0	144	0.00%
2019/12/19	11	14.21	0	0.00	14.15	11	148	7.39%
2019/12/16	1	13.85	1	13.75	13.85	0	146	0.00%
2019/12/13	0	0.00	1	13.65	13.65	-1	145	-0.69%
2019/11/27	0	0.00	1	13.85	13.80	-1	161	-0.62%
2019/10/30	20	14.63	0	0.00	14.55	20	144	13.82%
2019/10/29	20	14.65	0	0.00	14.65	20	141	14.16%
2019/10/03	2	14.95	0	0.00	14.90	2	181	1.10%
2019/10/02	1	15.10	0	0.00	15.00	1	185	0.54%
2019/10/01	1	15.40	1	15.10	15.15	0	183	0.00%
2019/09/16	1	14.80	0	0.00	14.85	1	172	0.58%
2019/08/06	0	0.00	0.3	14.95	14.75	-0.3	167	-0.18%
2019/08/02	2	14.95	0	0.00	14.90	2	175	1.14%
2019/07/29	2	15.55	0	0.00	15.40	2	211	0.94%
2019/07/26	2	15.80	0	0.00	15.70	2	212	0.94%
2019/07/24	2	15.20	0	0.00	15.15	2	188	1.06%
2019/07/08	10	14.95	0	0.00	14.90	10	205	4.87%
2019/07/04	19	15.12	1	15.10	15.15	18	206	8.73%
2019/07/02	8	15.80	0	0.00	15.95	8	213	3.75%
2019/07/01	3	15.80	0	0.00	15.90	3	214	1.40%
2019/05/17	0	0.00	30	16.00	15.55	-30	361	-8.30%
2019/05/16	1	16.40	0	0.00	16.15	1	357	0.28%
2019/05/15	10	16.40	0	0.00	16.40	10	361	2.76%
2019/05/13	20	16.55	0	0.00	16.60	20	362	5.52%
2019/05/10	30	17.07	0	0.00	17.05	30	357	8.40%
2019/05/09	10	17.60	1	17.40	17.25	9	354	2.54%
2019/05/08	11	17.76	3	17.75	17.70	8	348	2.29%
2019/05/06	10	17.35	0	0.00	17.20	10	322	3.10%
2019/05/03	13	17.61	0	0.00	17.70	13	317	4.09%
2019/05/02	10	17.60	0	0.00	17.70	10	314	3.18%
2019/04/22	0	0.00	5	18.10	18.05	-5	304	-1.64%
2019/04/16	0	0.00	1	18.20	18.15	-1	280	-0.36%
2019/03/29	1	18.00	0	0.00	18.00	1	251	0.40%
2019/03/26	4	18.45	0	0.00	18.20	4	243	1.64%
2019/03/13	0	0.00	2	17.90	17.90	-2	176	-1.13%
2019/02/22	1	17.70	0	0.00	17.75	1	161	0.62%
2019/02/21	12.2	17.98	0	0.00	17.95	12.2	142	8.58%
2019/02/15	1	17.50	0	0.00	17.60	1	113	0.88%
2019/02/11	1	17.20	0	0.00	17.35	1	98	1.02%
2019/01/04	0	0.00	0.3	17.35	17.30	-0.3	97	-0.29%
2019/01/03	15	17.32	0	0.00	17.40	15	101	14.83%
2018/12/22	1	17.10	0	0.00	17.30	1	102	0.97%
2018/12/07	5	17.05	0	0.00	17.20	5	109	4.57%
2018/12/05	3	17.05	0	0.00	17.10	3	106	2.83%
2018/12/04	3	17.20	0	0.00	17.20	3	108	2.78%
2018/11/27	0	0.00	3	16.50	16.55	-3	109	-2.73%
2018/11/19	3	16.75	0	0.00	16.70	3	115	2.60%
2018/10/25	5	16.30	0	0.00	16.50	5	121	4.13%
2018/10/05	1	18.50	0	0.00	18.40	1	127	0.78%
2018/09/21	2	19.00	0	0.00	19.05	2	128	1.55%
2018/09/17	2	18.80	0	0.00	18.95	2	123	1.62%
2018/07/17	0	0.00	0.1	17.80	17.95	-0.1	225	-0.05%
2018/06/08	4	19.88	0	0.00	19.95	4	258	1.54%
2018/06/04	0	0.00	1	19.75	19.80	-1	255	-0.39%
2018/05/16	5	18.50	0	0.00	18.60	5	173	2.87%
2018/04/10	0	0.00	2	19.15	19.00	-2	456	-0.44%
2018/03/31	0	0.00	1	19.10	19.05	-1	444	-0.23%
2018/03/21	3	19.50	0	0.00	19.50	3	436	0.69%
2018/03/06	12	19.02	0	0.00	19.10	12	483	2.48%
2018/03/05	6	19.00	3	19.20	19.20	3	521	0.57%
2018/02/27	0	0.00	0	19.60	19.40	0	534	0.00%
2018/01/30	0	0.00	2	20.75	20.40	-2	593	-0.34%
2018/01/24	0	0.00	5	21.10	21.15	-5	755	-0.66%
2018/01/18	18	21.10	0	0.00	20.95	18	957	1.88%
2018/01/17	46	21.29	0	0.00	21.00	46	954	4.82%
2018/01/16	41	21.11	0	0.00	21.10	41	948	4.32%
2018/01/15	47	20.80	0	0.00	21.20	47	949	4.95%
2018/01/12	32	20.71	0	0.00	20.75	32	940	3.40%
2018/01/11	5	20.30	2	20.25	20.75	3	943	0.32%
2018/01/05	9	22.14	5	22.60	21.80	4	916	0.44%
2018/01/04	12	21.69	1	20.90	21.75	11	861	1.28%