安國 (8054)-元大-新竹券商分點個股進出

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

安國

(8054)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

安國 (8054)籌碼相關－元大-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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	38	146.43	67	147.29	144.50	-29	3,238	-0.90%
2024/12/10	93.9	141.79	76	142.72	144.00	17.9	2,708	0.66%
2024/12/09	39	134.96	12	134.00	136.00	27	2,150	1.26%
2024/12/06	24.4	125.15	22.1	124.15	124.00	2.3	2,013	0.11%
2024/12/05	1	121.50	0	0.00	121.50	1	1,996	0.05%
2024/12/04	1	124.50	1	125.50	124.50	0	2,037	0.00%
2024/12/02	1	119.00	1	121.00	121.00	0	2,114	0.00%
2024/11/29	1	117.00	1	118.00	118.00	0	2,124	0.00%
2024/11/25	8	122.50	0	0.00	122.00	8	2,276	0.35%
2024/11/22	3	123.00	1	120.00	120.00	2	2,332	0.09%
2024/11/20	1	122.50	1	123.00	122.00	0	2,498	0.00%
2024/11/19	1	117.50	4	120.63	123.50	-3	2,794	-0.11%
2024/11/18	1	117.00	3	117.83	116.50	-2	2,895	-0.07%
2024/11/15	1	120.00	1	121.00	121.00	0	2,956	0.00%
2024/11/14	0	0.00	1	127.00	125.00	-1	3,143	-0.03%
2024/11/13	1	130.50	1	130.00	128.00	0	3,295	0.00%
2024/11/12	0	0.00	4	125.50	126.00	-4	3,662	-0.11%
2024/11/11	0	0.00	6	128.00	128.00	-6	3,827	-0.16%
2024/11/06	1	132.50	0	0.00	132.50	1	4,692	0.02%
2024/11/05	1	133.50	1	135.00	132.50	0	5,335	0.00%
2024/11/04	1	132.50	0	0.00	131.50	1	5,971	0.02%
2024/10/29	1	134.00	0	0.00	133.50	1	7,003	0.01%
2024/10/28	0	0.00	1	136.00	136.00	-1	7,286	-0.01%
2024/10/25	0	138.50	0	0.00	138.00	0	7,915	0.00%
2024/10/24	1	141.96	0	0.00	138.50	1	8,541	0.01%
2024/10/23	0	0.00	1	145.00	143.50	-1	9,304	-0.01%
2024/10/21	3	142.67	1	145.50	143.00	2	10,127	0.02%
2024/10/18	4	139.75	1	142.00	138.50	3	10,609	0.03%
2024/10/17	2.1	142.48	1	142.50	142.50	1.1	11,211	0.01%
2024/10/16	2	140.75	1	143.00	141.00	1	11,703	0.01%
2024/10/15	8.1	144.03	5	143.40	142.50	3.1	12,339	0.03%
2024/10/14	1	133.50	1	134.00	135.50	0	12,406	0.00%
2024/10/11	6	133.42	4	136.13	131.00	2	12,479	0.02%
2024/10/08	1	136.50	0	0.00	138.50	1	12,534	0.01%
2024/10/07	0	0.00	1.1	140.00	140.00	-1.1	12,595	-0.01%
2024/10/04	0	0.00	7	138.50	137.00	-7	12,635	-0.06%
2024/10/01	2	139.00	0	0.00	141.00	2	12,648	0.02%
2024/09/30	3	143.50	0	0.00	141.50	3	12,694	0.02%
2024/09/27	5	147.40	10	150.95	145.50	-5	12,712	-0.04%
2024/09/26	9	145.72	6	144.83	144.00	3	12,631	0.02%
2024/09/25	20	149.53	21	146.40	144.00	-1	12,614	-0.01%
2024/09/24	1	138.00	0	0.00	138.50	1	12,534	0.01%
2024/09/20	0	0.00	1	142.00	142.00	-1	12,636	-0.01%
2024/09/16	1	148.00	2	143.00	144.00	-1	12,803	-0.01%
2024/09/13	4	145.50	11	143.14	149.00	-7	12,886	-0.05%
2024/09/12	1	142.50	0	0.00	141.50	1	12,878	0.01%
2024/09/11	4	139.75	4	140.25	139.50	0	12,985	0.00%
2024/09/10	2	139.25	2	138.75	135.00	0	13,073	0.00%
2024/09/09	1	142.50	0	0.00	143.00	1	13,118	0.01%
2024/09/06	3	145.33	3	145.17	146.00	0	13,242	0.00%
2024/09/05	1	141.00	0	145.00	141.00	1	13,333	0.01%
2024/09/04	5.5	145.00	7	145.50	145.50	-1.5	13,363	-0.01%
2024/09/03	3	158.67	0	0.00	153.00	3	13,383	0.02%
2024/09/02	4.1	159.25	0	0.00	158.00	4.1	13,479	0.03%
2024/08/30	2	161.50	5	164.30	159.00	-3	13,556	-0.02%
2024/08/29	3	161.50	0	0.00	159.50	3	13,784	0.02%
2024/08/28	1.5	161.00	0	0.00	160.50	1.5	13,823	0.01%
2024/08/27	1	162.50	1	161.50	161.00	0	14,027	0.00%
2024/08/26	6	163.33	0	0.00	160.50	6	14,770	0.04%
2024/08/22	34	162.96	31	162.42	162.00	3	15,308	0.02%
2024/08/21	33	165.20	2	162.75	162.00	31	15,240	0.20%
2024/08/20	19.1	178.83	23	177.17	176.50	-3.9	14,996	-0.03%
2024/08/19	6	174.17	4	176.63	173.00	2	14,930	0.01%
2024/08/16	29	175.05	27.2	176.00	175.50	1.8	14,930	0.01%
2024/08/15	13.1	169.56	7	172.29	174.00	6.1	14,792	0.04%
2024/08/14	37.1	175.73	47	178.47	171.00	-9.9	14,766	-0.07%
2024/08/13	2	168.75	6	172.67	173.50	-4	14,636	-0.03%
2024/08/12	14	170.07	12	172.79	168.50	2	14,585	0.01%
2024/08/09	50	174.03	62	173.48	170.50	-12	14,822	-0.08%
2024/08/08	21	163.86	19	163.45	165.50	2	14,630	0.01%
2024/08/07	73	171.51	77	170.77	163.00	-4	14,322	-0.03%
2024/08/06	40	160.86	40	161.20	163.00	0	13,802	0.00%
2024/08/05	8	163.56	3	163.17	160.50	5	13,217	0.04%
2024/08/02	16.1	179.92	21	180.50	178.00	-4.9	13,082	-0.04%
2024/08/01	30	182.30	41	183.31	188.50	-11	12,703	-0.09%
2024/07/31	50	175.54	47	176.18	171.50	3	12,427	0.02%
2024/07/30	63	164.91	56	167.07	177.00	7	12,254	0.06%
2024/07/29	67	181.50	50	182.52	169.50	17	11,674	0.15%
2024/07/26	30	184.05	31	184.53	188.00	-1	11,163	-0.01%
2024/07/23	42.1	181.20	54.2	179.77	182.00	-12.1	10,521	-0.12%
2024/07/22	7	166.07	12	167.13	168.00	-5	10,223	-0.05%
2024/07/19	57.2	178.07	43	178.61	163.50	14.2	10,079	0.14%
2024/07/18	59.2	177.65	52.1	178.49	175.00	7.2	9,986	0.07%
2024/07/17	20.2	180.13	40	178.33	188.50	-19.9	9,702	-0.20%
2024/07/16	35	171.36	66	171.77	171.50	-31	9,969	-0.31%
2024/07/15	20	158.38	17.4	162.10	165.50	2.6	9,948	0.03%
2024/07/11	1	154.50	1	153.00	152.00	0	11,064	0.00%
2024/07/10	32.3	154.49	33	151.85	154.50	-0.7	11,419	-0.01%
2024/07/09	3	148.33	0	0.00	149.50	3	11,443	0.03%
2024/07/08	9	154.44	0	0.00	153.00	9	11,519	0.08%
2024/07/05	4	161.25	10	163.00	161.00	-6	11,620	-0.05%
2024/07/04	4	163.88	1	165.00	163.00	3	11,732	0.03%
2024/07/03	0	0.00	1	162.00	162.00	-1	11,955	-0.01%
2024/07/02	5	156.20	1	156.00	155.50	4	12,282	0.03%
2024/07/01	3	157.50	1	155.50	154.50	2	12,947	0.02%
2024/06/28	11	161.00	0	0.00	158.00	11	13,462	0.08%
2024/06/27	7	162.14	1	160.50	160.00	6	13,754	0.04%
2024/06/26	8	166.31	8	170.31	166.00	0	14,262	0.00%
2024/06/25	5	163.10	4	165.75	168.50	1	14,339	0.01%
2024/06/24	2.1	166.78	1	166.50	165.50	1.1	14,280	0.01%
2024/06/21	5	168.30	2	168.25	167.50	3	14,333	0.02%
2024/06/20	12	173.33	23	169.72	173.00	-11	14,358	-0.08%
2024/06/19	6	165.83	6.1	166.62	164.00	-0.1	14,325	0.00%
2024/06/18	44	174.13	44	169.83	166.00	0	14,415	0.00%
2024/06/17	46	173.21	44	172.01	169.50	2	14,530	0.01%
2024/06/14	19	170.08	29	170.07	168.00	-10	14,586	-0.07%
2024/06/13	26	167.79	36	167.38	170.00	-10	14,669	-0.07%
2024/06/12	27	164.89	20	165.50	166.50	7	14,672	0.05%
2024/06/11	5	157.90	8	158.13	156.00	-3	14,787	-0.02%
2024/06/07	6	166.33	6	167.58	163.50	0	14,898	0.00%
2024/06/06	9	166.72	9	168.28	167.50	0	14,914	0.00%
2024/06/05	9	164.06	8	164.94	163.00	1	14,970	0.01%
2024/06/04	65	172.88	72	168.77	164.00	-7	15,167	-0.05%
2024/06/03	4	164.12	15	164.00	165.50	-11	15,152	-0.07%
2024/05/31	8	168.63	3.1	167.29	167.50	4.9	15,340	0.03%
2024/05/30	49.2	173.00	53	171.69	165.00	-3.8	15,420	-0.02%
2024/05/29	71	166.35	39.3	165.22	172.00	31.7	14,663	0.22%
2024/05/28	43.1	161.18	45.1	158.60	156.50	-2	14,274	-0.01%
2024/05/27	4.1	152.02	2	153.25	151.50	2.1	14,043	0.01%
2024/05/24	2	150.50	3	153.67	152.00	-1	14,008	-0.01%
2024/05/23	3	151.83	14	153.07	151.00	-11	13,960	-0.08%
2024/05/22	6	159.67	2.1	156.04	157.50	4	13,922	0.03%
2024/05/21	7	153.43	4	155.63	155.00	3	13,868	0.02%
2024/05/20	17	161.29	18	160.08	156.00	-1	13,829	-0.01%
2024/05/17	52.1	159.56	57	160.02	158.50	-5	13,742	-0.04%
2024/05/16	27	156.54	22	155.59	155.00	5	13,513	0.04%
2024/05/15	24	156.06	49.2	156.30	155.50	-25.2	13,645	-0.18%
2024/05/14	23	147.67	4.1	148.10	150.50	18.9	13,681	0.14%
2024/05/13	0	138.00	1	136.00	137.00	-1	13,776	-0.01%
2024/05/10	3	136.17	7	135.21	137.00	-4	13,734	-0.03%
2024/05/09	1.1	146.95	0	0.00	145.50	1.1	13,675	0.01%
2024/05/08	2	150.25	0	0.00	151.50	2	13,888	0.01%
2024/05/07	1.1	152.88	3	154.67	151.00	-1.9	14,324	-0.01%
2024/05/06	3	149.33	2	146.00	154.00	1	14,738	0.01%
2024/05/03	13	148.73	2	152.00	146.50	11	14,862	0.07%
2024/05/02	4	153.38	1	153.00	154.00	3	14,910	0.02%
2024/04/30	9	154.22	9	154.78	156.50	0	15,173	0.00%
2024/04/29	17	160.47	9	161.00	158.50	8	15,410	0.05%
2024/04/26	55	170.78	54	166.45	161.00	1	15,734	0.01%
2024/04/25	10	163.65	8.5	163.41	163.00	1.5	15,508	0.01%
2024/04/24	19	173.66	17.1	173.20	169.50	1.9	15,329	0.01%
2024/04/23	31.1	165.14	30	164.18	163.50	1.1	14,892	0.01%
2024/04/22	48.8	173.75	78.5	169.68	160.00	-29.7	14,560	-0.20%
2024/04/19	47.6	165.63	71.1	165.00	174.50	-23.5	13,808	-0.17%
2024/04/18	51.1	176.42	46	174.49	162.50	5.1	13,174	0.04%
2024/04/17	102	165.26	131.2	163.03	172.00	-29.2	12,336	-0.24%	大買/大賣/
2024/04/16	110.2	157.27	59	157.08	156.50	51.2	11,813	0.43%	大買/
2024/04/15	5	149.00	24	150.00	147.50	-19	11,412	-0.17%
2024/04/12	10	155.35	28	155.71	154.50	-18	11,323	-0.16%
2024/04/11	11	163.55	5	159.90	160.50	6	11,216	0.05%
2024/04/10	19	163.39	19	161.58	161.00	0	11,123	0.00%
2024/04/09	19	165.62	26	162.54	162.00	-7	11,075	-0.06%
2024/04/08	23.1	174.11	29	172.64	168.00	-5.9	10,851	-0.05%
2024/04/03	58	174.82	71.1	175.95	175.00	-13.1	10,542	-0.12%
2024/04/02	54	160.94	56.1	159.83	166.00	-2.1	9,919	-0.02%
2024/04/01	18	151.81	17	151.35	151.00	1	9,424	0.01%
2024/03/29	35.1	150.90	11.3	150.99	146.00	23.8	9,182	0.26%
2024/03/28	20	141.72	12.2	138.69	143.00	7.8	8,745	0.09%
2024/03/27	1	127.50	3	129.50	130.00	-2	9,124	-0.02%
2024/03/26	2	130.73	14	127.68	129.00	-12	9,718	-0.12%
2024/03/25	9	134.72	0	0.00	135.00	9	9,809	0.09%
2024/03/22	2	132.48	1	130.00	131.00	1	9,934	0.01%
2024/03/21	2	135.99	2	137.50	135.00	0	10,147	0.00%
2024/03/20	31	137.29	18.1	136.02	135.00	12.9	10,190	0.13%
2024/03/19	12.1	132.83	6	128.50	128.50	6.1	10,145	0.06%
2024/03/18	4	134.13	2	134.50	133.00	2	10,144	0.02%
2024/03/15	0	125.00	0	0.00	126.50	0	10,298	0.00%
2024/03/14	12	127.42	14.1	125.46	128.00	-2.1	10,414	-0.02%
2024/03/13	4.1	128.84	5	125.40	122.00	-0.9	10,808	-0.01%
2024/03/12	2	132.51	0	0.00	135.00	2	11,293	0.02%
2024/03/11	33	137.21	41.1	136.14	132.50	-8.1	11,556	-0.07%
2024/03/08	53.1	133.39	41.1	131.90	132.00	12	11,583	0.10%
2024/03/07	6.2	136.95	1	137.50	135.00	5.2	11,597	0.05%
2024/03/06	31	159.67	22.2	156.48	150.00	8.8	11,705	0.08%
2024/03/05	39.1	168.05	11	166.91	161.00	28.1	11,756	0.24%
2024/03/04	0	0.00	1	176.50	178.50	-1	12,394	-0.01%
2024/03/01	0	0.00	0	178.50	178.50	0	12,772	0.00%
2024/02/27	4	169.00	0	0.00	160.00	4	13,424	0.03%
2024/02/26	1	156.00	0	0.00	166.00	1	14,206	0.01%
2024/02/23	1	168.00	0	0.00	155.50	1	14,409	0.01%
2024/02/22	1	159.00	1	150.12	162.00	0	14,786	0.00%
2024/02/21	1	153.00	1	160.00	154.00	0	14,824	0.00%
2024/02/20	8	169.20	18.1	167.40	170.00	-10.1	14,909	-0.07%
2024/02/19	0	0.00	16	189.66	180.50	-16	14,954	-0.11%
2024/02/16	51.3	195.84	33.3	197.99	200.50	18	15,021	0.12%
2024/02/15	49.3	185.48	43	182.09	182.50	6.3	14,844	0.04%
2024/02/05	2.2	184.00	15.2	220.84	184.00	-13	14,450	-0.09%
2024/02/02	0	0.00	5	204.00	204.00	-5	14,264	-0.04%
2024/02/01	21	183.00	2	185.50	185.50	19	14,286	0.13%
2024/01/31	18	163.53	26	164.06	169.00	-8	14,263	-0.06%
2024/01/30	40	154.26	44	152.88	154.00	-4	14,035	-0.03%
2024/01/29	39.1	143.73	46	139.54	150.00	-6.9	13,613	-0.05%
2024/01/26	8	141.88	13	141.08	141.00	-5	13,170	-0.04%
2024/01/25	16.2	146.90	12	148.21	145.50	4.2	13,557	0.03%
2024/01/24	31	147.84	40	148.11	149.00	-9	13,746	-0.07%
2024/01/23	25	149.24	25	148.90	149.00	0	13,722	0.00%
2024/01/22	69.2	139.50	34	138.05	145.50	35.2	14,168	0.25%
2024/01/19	2	134.00	0	0.00	136.00	2	14,109	0.01%
2024/01/18	0	0.00	1	140.50	135.50	-1	14,340	-0.01%
2024/01/17	1	135.50	2	136.00	140.00	-1	14,427	-0.01%
2024/01/16	3	135.00	0	0.00	137.00	3	14,471	0.02%
2024/01/15	1	143.00	0	0.00	139.00	1	14,538	0.01%
2024/01/12	2	130.00	0	0.00	130.00	2	14,589	0.01%
2024/01/09	1	120.00	1	118.00	118.00	0	15,137	0.00%
2024/01/08	1	124.00	10	124.15	123.50	-9	15,252	-0.06%
2024/01/04	3	124.83	0	0.00	126.50	3	15,202	0.02%
2024/01/03	16	131.47	10	130.75	131.00	6	15,174	0.04%
2024/01/02	0	0.00	11	124.91	128.00	-11	15,144	-0.07%
2023/12/29	10	112.50	0	0.00	116.50	10	15,191	0.07%
2023/12/28	1	109.50	4	110.75	110.00	-3	15,146	-0.02%
2023/12/27	2	115.50	18.1	116.58	115.00	-16.1	15,083	-0.11%
2023/12/26	21	119.00	34	116.13	117.00	-13	15,041	-0.09%
2023/12/25	6	112.33	13	111.88	116.00	-7	14,967	-0.05%
2023/12/22	57	105.96	45.1	107.02	109.00	11.9	14,874	0.08%
2023/12/21	114	98.00	93.6	97.58	99.20	20.4	14,327	0.14%	大買/
2023/12/20	29	93.98	16	93.77	94.80	13	13,722	0.09%
2023/12/19	21	92.09	14	91.06	92.80	7	13,561	0.05%
2023/12/18	5	92.18	73	90.71	92.20	-68	13,367	-0.51%
2023/12/15	18.3	91.83	51	92.21	90.40	-32.7	13,138	-0.25%
2023/12/14	9	96.90	7.2	98.75	95.40	1.8	12,994	0.01%
2023/12/13	10.1	98.76	12	99.12	98.00	-1.9	12,950	-0.01%
2023/12/12	12.2	98.93	30	97.84	99.50	-17.8	12,874	-0.14%
2023/12/11	43	100.29	36	99.42	99.60	7	12,536	0.06%
2023/12/08	130.1	101.06	120	100.20	99.50	10.1	12,269	0.08%	大買/大賣/
2023/12/07	72.3	99.39	77	98.02	95.30	-4.7	11,626	-0.04%
2023/12/06	37	94.04	47	91.66	97.30	-10	10,952	-0.09%
2023/12/05	4	88.40	2	88.65	88.50	2	10,593	0.02%
2023/12/04	24	88.18	5	94.26	88.70	19	10,389	0.18%
2023/12/01	66	97.31	60	96.76	96.60	6	10,075	0.06%
2023/11/30	15	94.93	20	95.45	95.20	-5	9,678	-0.05%
2023/11/29	119	95.74	183	95.98	94.50	-64	9,357	-0.68%	大買/大賣/
2023/11/28	97	87.73	36	86.64	91.30	61	8,402	0.73%
2023/11/27	37	82.56	29	82.00	83.00	8	8,005	0.10%
2023/11/24	27	83.40	38	82.92	81.80	-11	7,748	-0.14%
2023/11/22	60	79.84	22	80.08	84.10	38	6,522	0.58%
2023/11/21	200.5	77.17	214	77.23	76.50	-13.5	6,305	-0.21%	大買/大賣/
2023/11/20	1	73.20	16.4	73.05	74.80	-15.4	5,901	-0.26%
2023/11/17	20.2	72.93	50	72.05	71.90	-29.8	5,823	-0.51%
2023/11/16	16.6	72.84	10	72.65	73.50	6.5	5,682	0.12%
2023/11/15	26	69.17	21	68.17	69.30	5	5,586	0.09%
2023/11/14	39	65.12	30	66.02	65.30	9	5,489	0.16%
2023/11/13	20.2	61.99	20	62.99	63.10	0.2	5,408	0.00%
2023/11/10	25	60.22	16	59.97	60.00	9	5,334	0.17%
2023/11/09	30	56.63	10	58.40	57.80	20	5,282	0.38%
2023/11/08	4	59.00	21.1	59.13	59.20	-17.1	5,234	-0.33%
2023/11/07	10	59.85	0	59.90	60.00	10	5,184	0.19%
2023/11/06	41	58.91	40.1	58.76	59.00	0.9	5,137	0.02%
2023/11/03	2	56.70	65	56.20	56.80	-63	5,067	-1.24%
2023/11/02	237	57.32	227.1	57.77	58.80	9.9	4,999	0.20%	大買/大賣/
2023/11/01	106.1	54.35	25	53.68	54.60	81.1	4,381	1.85%	大買/
2023/10/31	29.1	54.38	27	54.91	53.60	2.1	4,019	0.05%
2023/10/30	153.2	56.62	384	56.06	57.00	-230.9	3,724	-6.20%	大買/大賣/鉅額交易
2023/10/27	89	52.45	161	51.86	54.10	-72	2,920	-2.47%	大賣/
2023/10/26	215	48.37	103	47.51	49.20	112	2,520	4.44%	大買/大賣/鉅額交易
2023/10/25	195	44.75	8	44.75	44.75	187	2,264	8.26%	大買/鉅額交易
2023/10/24	4	40.38	16	40.68	40.70	-12	2,164	-0.55%
2023/10/23	156	42.03	203	41.06	41.20	-47	2,111	-2.23%	大買/大賣/
2023/10/20	60	41.89	27	40.17	40.60	33	2,030	1.63%
2023/10/19	133	40.82	106	41.31	40.60	27	1,955	1.38%	大買/大賣/
2023/10/18	58	40.79	88	39.36	38.85	-30	1,815	-1.65%
2023/10/17	92	42.84	105	42.59	41.80	-13	1,740	-0.75%	大賣/
2023/10/16	60	39.95	11	39.04	41.00	49	1,383	3.54%
2023/10/13	2	37.25	0	0.00	37.30	2	1,253	0.16%
2023/10/12	2	37.20	0	0.00	38.00	2	1,258	0.16%
2023/10/11	3	37.65	0	0.00	37.35	3	1,252	0.24%
2023/10/06	7	37.66	17	37.57	38.85	-10	1,229	-0.81%
2023/10/05	61	38.52	15	38.55	38.65	46	1,176	3.91%
2023/09/25	3	37.65	3	39.23	37.40	0	1,209	0.00%
2023/09/21	0	37.40	1	37.70	37.30	-1	1,139	-0.09%
2023/09/20	7	37.75	6	38.77	37.80	1	1,109	0.09%
2023/09/19	2	37.63	1	38.00	37.95	1	1,024	0.10%
2023/09/18	3	38.18	2	38.94	37.45	1	968	0.10%
2023/09/15	0	0.00	9	37.74	37.45	-9	804	-1.12%
2023/09/14	0	0.00	2	34.55	34.35	-2	680	-0.29%
2023/08/14	0	0.00	2	30.60	30.60	-2	951	-0.21%
2023/08/08	0	0.00	2	32.05	32.25	-2	943	-0.21%
2023/07/28	0	35.80	0	0.00	34.55	0	908	0.00%
2023/07/26	2	34.10	0	0.00	34.05	2	902	0.22%
2023/07/20	2	36.70	0	0.00	36.80	2	877	0.23%
2023/07/13	2	35.75	0	0.00	35.50	2	816	0.25%
2023/07/05	0	0.00	31	36.47	36.25	-31	737	-4.20%
2023/07/04	146	38.28	112	37.58	37.30	34	710	4.79%	大買/大賣/
2023/06/30	0	34.60	0	0.00	34.65	0	579	0.01%
2023/06/16	0	0.00	0	34.50	34.25	0	593	0.00%
2023/06/09	0	0.00	0	36.55	36.25	0	596	0.00%
2023/06/06	0	35.95	0	0.00	35.85	0	582	0.00%
2023/06/05	0	0.00	2	36.10	36.05	-2	585	-0.34%
2023/06/01	3	35.78	0	0.00	35.65	3	566	0.53%
2023/05/31	2	35.68	3	35.72	35.50	-1	556	-0.18%
2023/05/30	39	36.71	101	35.79	35.95	-62	532	-11.65%	大賣/
2023/05/29	64	34.49	1	34.45	34.50	63	415	15.16%
2023/04/12	0	0.00	1	34.55	34.75	-1	546	-0.18%
2023/04/11	1	34.45	2	34.65	34.75	-1	544	-0.18%
2023/03/31	2	34.25	0	0.00	33.95	2	533	0.37%
2023/03/27	2	35.83	2	35.20	35.20	0	525	0.00%
2023/03/21	0	0.00	1	34.90	34.80	-1	500	-0.20%
2023/03/16	1	34.60	0	0.00	34.00	1	479	0.21%
2023/02/17	0	0.00	1	34.55	34.65	-1	424	-0.24%
2023/02/03	0	0.00	0	34.00	33.85	0	407	0.00%
2023/01/05	0	0.00	1	31.50	31.00	-1	444	-0.22%
2023/01/03	1	31.30	0	0.00	31.25	1	448	0.22%
2022/12/22	1	31.20	0	0.00	31.10	1	552	0.18%
2022/12/20	0	0.00	0	31.70	30.75	0	564	0.00%
2022/12/08	1	33.40	0	0.00	33.80	1	583	0.17%
2022/12/06	1	36.40	1	35.35	34.50	0	586	0.00%
2022/11/07	0	0.00	1	33.10	32.90	-1	710	-0.14%
2022/11/03	1	32.50	0	0.00	33.15	1	712	0.14%
2022/10/27	1	30.75	1	30.85	30.80	0	707	0.00%
2022/10/25	0	30.20	0	0.00	30.00	0	714	0.00%
2022/09/28	0	30.50	0	0.00	30.10	0	846	0.00%
2022/09/23	0	0.00	2	34.35	33.85	-2	861	-0.23%
2022/08/24	75	42.93	75	40.70	39.85	0	943	0.00%
2022/08/23	0	0.00	3	38.70	39.15	-3	895	-0.34%
2022/08/22	0	0.00	1	40.30	39.25	-1	906	-0.11%
2022/08/18	2	40.00	0	0.00	39.80	2	893	0.22%
2022/08/16	2	39.35	0	0.00	39.35	2	893	0.22%
2022/08/15	1	41.20	1	39.90	40.20	0	887	0.00%
2022/08/01	0	38.50	0	0.00	37.20	0	950	0.00%
2022/07/15	90	38.73	90	38.36	37.45	0	1,020	0.00%
2022/07/14	0	0.00	3	35.90	36.40	-3	976	-0.31%
2022/07/12	1	33.00	0	0.00	32.90	1	986	0.10%
2022/07/11	2	35.55	0	0.00	35.00	2	1,008	0.20%
2022/07/08	0	0.00	2	35.30	35.35	-2	1,018	-0.20%
2022/07/07	2	33.90	1	34.55	35.10	1	1,021	0.10%
2022/07/06	31	36.20	32	35.02	34.80	-1	1,026	-0.10%
2022/07/05	1	32.50	1	32.30	33.45	0	1,014	0.00%
2022/07/04	2	32.40	0	0.00	31.90	2	1,029	0.19%
2022/07/01	0	32.90	0	0.00	31.65	0	1,086	0.00%
2022/06/23	0	0.00	1	36.40	35.95	-1	1,981	-0.05%
2022/06/22	1	37.59	1	36.00	36.10	0	2,188	0.00%
2022/06/21	0	0.00	2	36.30	37.70	-2	2,512	-0.08%
2022/06/20	2	37.60	0	0.00	37.60	2	2,605	0.08%
2022/06/16	0	0.00	15	41.79	41.60	-15	2,614	-0.57%
2022/06/14	1	43.05	0	0.00	43.70	1	2,667	0.04%
2022/06/13	1	43.90	2	43.85	43.85	-1	2,687	-0.04%
2022/06/10	0	0.00	1	45.20	45.20	-1	2,726	-0.04%
2022/06/02	1	47.15	0	0.00	47.10	1	3,039	0.03%
2022/06/01	1	47.50	0	0.00	47.55	1	3,131	0.03%
2022/05/31	1	46.70	1	46.35	46.70	0	3,585	0.00%
2022/05/27	0	0.00	1	45.60	45.55	-1	3,635	-0.03%
2022/05/26	1	45.00	0	0.00	44.90	1	3,640	0.03%
2022/05/25	0	0.00	1	46.10	46.00	-1	3,648	-0.03%
2022/05/24	1	45.20	0	0.00	44.95	1	3,662	0.03%
2022/05/20	0	0.00	2	46.60	46.75	-2	3,670	-0.05%
2022/05/19	2	45.78	0	0.00	46.40	2	3,677	0.05%
2022/05/18	0	0.00	2	46.90	46.30	-2	3,692	-0.05%
2022/05/17	0	0.00	21	45.42	46.45	-21	3,820	-0.55%
2022/05/16	21	44.45	1	45.05	44.40	20	3,851	0.52%
2022/05/13	1	43.60	1	43.60	43.50	0	3,853	0.00%
2022/05/12	15	43.45	30	42.30	41.40	-15	3,850	-0.39%
2022/05/11	5	43.85	0	0.00	43.20	5	3,921	0.13%
2022/05/10	5	44.10	0	0.00	44.50	5	3,950	0.13%
2022/05/09	8	45.09	1	46.80	44.00	7	3,956	0.18%
2022/05/06	1	46.00	1	46.00	46.20	0	3,955	0.00%
2022/05/05	0	0.00	2	47.70	47.40	-2	3,956	-0.05%
2022/05/04	2	46.78	0	0.00	46.45	2	3,946	0.05%
2022/05/03	0	0.00	10	46.35	45.75	-10	3,946	-0.25%
2022/04/28	5	47.00	1	46.50	45.85	4	3,966	0.10%
2022/04/27	2	45.43	2	44.63	46.20	0	3,959	0.00%
2022/04/26	1	49.10	0	0.00	48.20	1	3,939	0.03%
2022/04/25	1	49.25	1	49.00	48.50	0	3,939	0.00%
2022/04/22	0	0.00	3	51.07	51.00	-3	3,936	-0.08%
2022/04/21	1	53.20	0	0.00	51.90	1	3,937	0.03%
2022/04/20	4	52.63	1	51.90	52.60	3	3,927	0.08%
2022/04/19	0	0.00	2	51.85	51.70	-2	3,931	-0.05%
2022/04/18	1	52.40	1	50.60	52.00	0	3,950	0.00%
2022/04/15	10	52.80	1	53.40	52.00	9	3,947	0.23%
2022/04/13	1	55.30	1	55.80	55.30	0	3,956	0.00%
2022/04/12	2	55.55	0	0.00	54.70	2	3,970	0.05%
2022/04/11	10	56.75	1	56.50	54.20	9	3,963	0.23%
2022/04/08	2	57.80	15	57.79	57.80	-13	3,938	-0.33%
2022/04/07	11	58.81	0	0.00	57.50	11	3,930	0.28%
2022/04/06	7	61.81	0	0.00	61.50	7	3,875	0.18%
2022/04/01	11	62.08	0.1	62.10	62.50	10.9	3,861	0.28%
2022/03/31	0	0.00	1	62.90	61.30	-1	3,798	-0.03%
2022/03/30	112	64.46	161	66.07	63.80	-49	3,756	-1.30%	大買/大賣/
2022/03/29	100	62.25	87	61.50	61.70	13	3,289	0.40%
2022/03/28	2	59.35	0	0.00	58.90	2	3,116	0.06%
2022/03/25	10	62.57	82	61.73	58.80	-72	3,089	-2.33%
2022/03/24	71	61.11	54	59.75	63.80	17	2,904	0.59%
2022/03/23	60	59.13	9	60.34	60.50	51	2,612	1.95%
2022/03/21	2	56.00	0	0.00	55.50	2	2,569	0.08%
2022/03/18	5	56.14	0	0.00	56.60	5	2,596	0.19%
2022/03/17	15	56.91	2	56.80	56.20	13	2,608	0.50%
2022/03/16	0	0.00	1	54.00	54.20	-1	2,640	-0.04%
2022/03/15	0	0.00	1	54.80	53.60	-1	2,690	-0.04%
2022/03/14	1	58.20	1	56.90	57.50	0	2,759	0.00%
2022/03/11	4	58.38	1	58.30	58.60	3	2,915	0.10%
2022/03/10	22	59.84	45	59.15	57.60	-23	3,103	-0.74%
2022/03/09	52	59.20	21	58.60	58.20	31	3,233	0.96%
2022/03/08	1	59.20	2	56.90	55.20	-1	3,291	-0.03%
2022/03/07	4.1	58.41	7	58.10	58.40	-2.9	3,422	-0.08%
2022/03/04	20	59.97	13	61.22	60.90	7	3,416	0.20%
2022/03/03	0	0.00	4	57.00	58.60	-4	3,074	-0.13%
2022/03/02	1	53.70	2	53.05	53.30	-1	3,354	-0.03%
2022/03/01	0	0.00	1	53.50	53.50	-1	3,559	-0.03%
2022/02/23	1	54.20	0	0.00	54.00	1	3,868	0.03%
2022/02/22	2	54.00	1	54.20	53.60	1	3,988	0.03%
2022/02/21	3	55.97	1	56.30	55.70	2	4,254	0.05%
2022/02/18	5	57.08	1	56.90	56.90	4	4,639	0.09%
2022/02/17	6	58.88	1	56.70	57.50	5	4,658	0.11%
2022/02/16	2	55.90	3	56.97	56.70	-1	4,605	-0.02%
2022/02/15	1	54.50	3	55.47	54.40	-2	4,684	-0.04%
2022/02/14	3	54.27	1	55.70	53.90	2	4,723	0.04%
2022/02/11	4	55.55	5	56.40	57.00	-1	4,764	-0.02%
2022/02/10	2	52.60	2	54.60	54.80	0	4,710	0.00%
2022/02/09	1	55.20	1	54.60	55.10	0	4,715	0.00%
2022/02/08	1	52.60	0	0.00	53.30	1	4,727	0.02%
2022/01/26	0	0.00	2	49.33	49.25	-2	4,836	-0.04%
2022/01/24	0	0.00	3	50.77	51.10	-3	5,103	-0.06%
2022/01/21	1	50.50	0	0.00	50.30	1	5,410	0.02%
2022/01/18	1	54.00	2	53.95	53.70	-1	5,553	-0.02%
2022/01/17	1	53.90	0	0.00	54.00	1	5,563	0.02%
2022/01/13	0	0.00	1	51.80	52.10	-1	5,623	-0.02%
2022/01/12	1	52.70	0	0.00	52.70	1	5,650	0.02%
2022/01/10	1	54.50	2	54.30	55.10	-1	5,656	-0.02%
2022/01/07	3	56.53	16	55.91	54.40	-13	5,667	-0.23%
2022/01/06	2	57.20	1	57.70	56.80	1	5,649	0.02%
2022/01/05	2	57.90	1	57.40	57.40	1	5,660	0.02%
2022/01/04	0	0.00	1	60.00	59.40	-1	5,652	-0.02%
2022/01/03	2	60.75	4	60.78	60.50	-2	5,697	-0.04%
2021/12/30	1	60.60	1	60.30	60.40	0	5,734	0.00%
2021/12/28	1	62.00	0	0.00	61.80	1	5,823	0.02%
2021/12/27	3	61.50	0	0.00	61.20	3	5,833	0.05%
2021/12/24	2	61.85	1	62.30	61.70	1	5,847	0.02%
2021/12/23	0	0.00	1	62.20	61.20	-1	5,812	-0.02%
2021/12/22	3	61.40	8	61.91	61.20	-5	5,849	-0.09%
2021/12/21	1	61.30	0	0.00	60.70	1	5,840	0.02%
2021/12/20	3	60.60	2	59.50	59.60	1	5,840	0.02%
2021/12/17	7	60.76	27	61.30	60.30	-20	5,860	-0.34%
2021/12/16	2	63.00	0	0.00	63.10	2	5,848	0.03%
2021/12/15	1	61.10	1	61.50	61.70	0	5,831	0.00%
2021/12/14	0	0.00	2	61.50	59.90	-2	5,826	-0.03%
2021/12/13	2	62.30	0	0.00	62.70	2	5,808	0.03%
2021/12/10	3	62.60	0.8	63.50	62.60	2.2	5,805	0.04%
2021/12/09	0.2	65.50	2	66.00	64.40	-1.8	5,774	-0.03%
2021/12/08	9.2	66.62	6	66.13	65.20	3.2	5,759	0.06%
2021/12/07	15.4	68.45	10.2	67.04	66.60	5.2	5,701	0.09%
2021/12/06	2	66.50	34	66.54	69.40	-32	5,573	-0.57%
2021/12/03	66.2	67.02	42	65.75	67.80	24.2	5,435	0.45%
2021/12/02	4	64.20	1	63.60	63.30	3	5,340	0.06%
2021/12/01	95	66.17	99	66.40	65.60	-4	5,317	-0.08%
2021/11/30	3	63.67	0	0.00	62.40	3	5,394	0.06%
2021/11/29	5	61.28	10	62.81	62.00	-5	5,734	-0.09%
2021/11/26	8	66.20	7	67.51	63.60	1	5,800	0.02%
2021/11/25	11	66.75	2	66.55	66.70	9	5,570	0.16%
2021/11/24	4	63.50	9	63.53	64.50	-5	5,377	-0.09%
2021/11/23	1	62.60	1	63.90	62.40	0	5,331	0.00%
2021/11/22	74	67.10	73.1	65.85	66.80	0.9	5,265	0.02%
2021/11/19	41	65.35	35.1	64.17	64.90	5.9	5,193	0.11%
2021/11/18	53	68.22	51	66.17	64.30	2	5,102	0.04%
2021/11/17	13	66.59	12	65.74	64.30	1	4,868	0.02%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	2	58.05	18.1	60.80	60.80	-16.1	4,524	-0.36%
2021/11/12	2	55.80	15	57.38	55.30	-13	4,494	-0.29%
2021/11/11	17	55.19	5	54.98	55.30	12	4,428	0.27%
2021/11/10	18	55.71	0	0.00	55.30	18	4,438	0.41%
2021/11/09	1	54.00	2	53.80	53.50	-1	4,452	-0.02%
2021/11/08	7	51.60	3	51.23	51.60	4	4,497	0.09%
2021/11/05	0	0.00	11	54.09	53.50	-11	4,620	-0.24%
2021/11/04	2	54.60	5	54.30	53.50	-3	4,750	-0.06%
2021/11/03	2	52.90	2	53.25	53.60	0	4,832	0.00%
2021/11/02	23	56.72	6	57.40	55.70	17	4,937	0.34%
2021/11/01	0	0.00	2	56.30	55.50	-2	5,222	-0.04%
2021/10/29	78	57.24	155	56.33	56.50	-77	5,386	-1.43%	大賣/
2021/10/28	77	51.82	4	52.25	52.80	73	5,167	1.41%
2021/10/27	0	0.00	1	48.45	48.00	-1	5,190	-0.02%
2021/10/26	1	48.30	5	48.15	47.65	-4	5,329	-0.08%
2021/10/20	1	45.30	0	0.00	46.35	1	5,954	0.02%
2021/10/19	0	0.00	1	46.15	46.00	-1	6,222	-0.02%
2021/10/18	0	0.00	1	45.25	45.30	-1	6,765	-0.01%
2021/10/15	1	43.85	3	43.82	43.80	-2	7,115	-0.03%
2021/10/13	2	42.98	0	0.00	42.85	2	7,400	0.03%
2021/10/12	1	45.10	0	0.00	44.90	1	7,597	0.01%
2021/10/08	1	45.50	3	45.32	45.05	-2	7,863	-0.03%
2021/10/06	2	44.55	5	44.61	44.70	-3	8,217	-0.04%
2021/10/05	0	0.00	1	41.90	42.55	-1	8,341	-0.01%
2021/10/04	1	42.00	18	41.39	40.20	-17	8,436	-0.20%
2021/10/01	4	43.96	1	45.05	43.20	3	8,599	0.03%
2021/09/30	2	46.40	1	46.35	46.20	1	8,612	0.01%
2021/09/29	3	46.15	1	46.20	45.45	2	8,664	0.02%
2021/09/28	4	49.15	0	0.00	49.00	4	8,818	0.05%
2021/09/27	0	0.00	1	48.95	48.70	-1	8,916	-0.01%
2021/09/17	0	0.00	1	51.60	51.70	-1	8,918	-0.01%
2021/09/16	1	50.10	1	51.20	50.10	0	8,908	0.00%
2021/09/15	4	49.86	1	49.95	49.80	3	8,890	0.03%
2021/09/14	2	51.80	0	0.00	50.80	2	8,887	0.02%
2021/09/13	2	52.20	0	0.00	51.60	2	8,892	0.02%
2021/09/10	0	0.00	1	51.90	53.50	-1	8,883	-0.01%
2021/09/09	0	0.00	1	53.00	53.30	-1	8,912	-0.01%
2021/09/08	2	52.45	6	51.67	50.90	-4	8,902	-0.04%
2021/09/07	2.3	51.20	12	51.29	51.30	-9.7	8,905	-0.11%
2021/09/06	1	57.40	0	0.00	54.40	1	8,885	0.01%
2021/09/03	28	57.22	10	56.76	58.80	18	8,955	0.20%
2021/09/02	50	58.25	22	58.41	56.70	28	8,765	0.32%
2021/09/01	0	0.00	1	53.20	54.00	-1	8,396	-0.01%
2021/08/31	2	50.28	5	50.82	51.00	-3	8,261	-0.04%
2021/08/26	1	49.40	2	49.48	49.10	-1	8,252	-0.01%
2021/08/25	1	48.50	2	49.35	48.75	-1	8,439	-0.01%
2021/08/23	0	0.00	2	47.30	47.20	-2	8,596	-0.02%
2021/08/20	1	44.90	2	45.05	44.35	-1	8,591	-0.01%
2021/08/19	2	44.75	2	46.60	43.75	0	8,557	0.00%
2021/08/18	0	0.00	1	48.25	48.30	-1	8,556	-0.01%
2021/08/17	2	47.10	1	46.95	46.00	1	8,623	0.01%
2021/08/13	1	46.35	0	0.00	46.25	1	8,561	0.01%
2021/08/12	7	47.27	5	48.08	47.00	2	8,518	0.02%
2021/08/11	9	48.98	9	49.40	47.00	0	8,503	0.00%
2021/08/10	24	51.30	103	51.20	50.90	-79	8,369	-0.94%	大賣/
2021/08/09	6	56.28	1	58.00	54.50	5	8,269	0.06%
2021/08/06	4	60.40	1	60.30	59.30	3	8,188	0.04%
2021/08/05	13	64.22	11	64.95	62.60	2	8,068	0.02%
2021/08/04	30	60.09	33	59.92	61.80	-3	7,698	-0.04%
2021/08/03	8	56.71	2	55.90	56.20	6	7,466	0.08%
2021/08/02	0	0.00	29	55.55	55.90	-29	7,416	-0.39%
2021/07/30	2	58.20	14	57.67	56.90	-12	7,364	-0.16%
2021/07/29	8	56.33	28	55.31	57.30	-20	7,241	-0.28%
2021/07/27	6	71.20	20	71.28	67.20	-14	6,976	-0.20%
2021/07/26	15	70.65	11	70.67	71.00	4	6,841	0.06%
2021/07/23	101	70.66	23	69.97	67.10	78	6,671	1.17%	大買/
2021/07/22	39	69.29	62	68.90	68.30	-23	6,416	-0.36%
2021/07/21	36	67.02	20	65.95	67.10	16	5,910	0.27%
2021/07/20	15	61.00	17	61.00	61.00	-2	5,671	-0.04%
2021/07/19	52	57.31	39	56.08	55.50	13	5,649	0.23%
2021/07/16	44	55.58	30	54.39	54.30	14	5,529	0.25%
2021/07/15	15	53.28	9	52.89	53.90	6	5,361	0.11%
2021/07/14	5	53.18	100	52.40	52.20	-95	5,143	-1.85%
2021/07/13	40	57.90	0	0.00	57.90	40	4,837	0.83%
2021/07/12	90	51.48	3.3	51.72	52.70	86.7	4,845	1.79%
2021/07/09	23.1	49.09	52	48.09	47.95	-28.9	4,729	-0.61%
2021/07/08	90	48.13	69	47.33	48.00	21	4,750	0.44%
2021/07/07	2	45.05	0	0.00	45.20	2	4,666	0.04%
2021/07/06	6	45.61	10	44.55	44.45	-4	4,812	-0.08%
2021/07/05	29	48.39	69	46.52	46.90	-40	5,200	-0.77%
2021/07/02	73	45.33	26	45.30	45.40	47	5,063	0.93%
2021/06/29	3	44.20	2	43.23	43.10	1	4,985	0.02%
2021/06/28	0.2	44.00	3	42.98	43.95	-2.8	4,983	-0.06%
2021/06/25	3	44.35	2	43.90	43.70	1	4,961	0.02%
2021/06/24	0.6	43.80	0	0.00	43.50	0.6	4,958	0.01%
2021/06/23	2	43.43	0	0.00	43.35	2	4,957	0.04%
2021/06/22	1	43.20	2	44.08	42.65	-1	4,944	-0.02%
2021/06/21	3	44.72	0	0.00	44.10	3	4,953	0.06%
2021/06/18	0	0.00	1	48.15	46.75	-1	4,934	-0.02%
2021/06/17	1	46.80	0	0.00	47.25	1	5,573	0.02%
2021/06/16	62	48.15	64	47.59	45.75	-2	6,234	-0.03%
2021/06/15	75	48.34	118	47.19	47.20	-43	6,772	-0.63%	大賣/
2021/06/11	100	46.22	68	46.20	46.35	32	6,731	0.48%
2021/06/10	53	44.75	58	44.29	43.95	-5	6,575	-0.08%
2021/06/09	1	43.55	0	0.00	42.60	1	6,583	0.02%
2021/06/08	16	44.21	0	0.00	42.85	16	6,657	0.24%
2021/06/07	2	43.80	2	45.65	45.30	0	6,758	0.00%
2021/06/04	5	45.44	10	45.80	45.00	-5	6,776	-0.07%
2021/06/03	1	46.50	0	0.00	46.60	1	6,774	0.01%
2021/06/02	18	50.74	36	49.00	46.90	-18	6,755	-0.27%
2021/06/01	55	48.76	45	48.12	49.05	10	6,541	0.15%
2021/05/28	11	42.58	10	43.12	42.20	1	6,351	0.02%
2021/05/26	2	41.43	3	41.00	41.40	-1	6,484	-0.02%
2021/05/25	67	43.14	66	42.88	42.15	1	6,517	0.02%
2021/05/24	4	41.45	3	40.30	40.90	1	6,451	0.02%
2021/05/20	2	38.00	0	0.00	38.70	2	6,911	0.03%
2021/05/19	0	0.00	1	40.60	40.60	-1	6,894	-0.01%
2021/05/14	1	38.00	0	0.00	37.75	1	7,142	0.01%
2021/05/12	0	0.00	3	37.68	36.80	-3	7,172	-0.04%
2021/05/07	3	45.03	2	43.90	45.50	1	7,554	0.01%
2021/05/06	1	41.00	0	0.00	41.40	1	7,589	0.01%
2021/05/05	2	42.23	1	41.50	40.80	1	7,661	0.01%
2021/05/04	1	42.65	0	0.00	42.05	1	7,654	0.01%
2021/05/03	4	45.34	2	45.75	44.00	2	7,610	0.03%
2021/04/29	2	48.15	16	49.56	48.20	-14	7,567	-0.19%
2021/04/28	3	48.63	1	48.80	48.75	2	7,543	0.03%
2021/04/27	1	49.70	1	50.40	49.85	0	7,544	0.00%
2021/04/26	21	51.28	21.5	50.72	50.00	-0.5	7,652	-0.01%
2021/04/23	59	47.96	47	47.26	49.35	12	7,619	0.16%
2021/04/22	4.4	46.33	8	45.38	44.90	-3.7	7,568	-0.05%
2021/04/21	2.2	48.65	0	0.00	48.50	2.2	7,489	0.03%
2021/04/20	5	48.72	2	48.98	50.10	3	7,454	0.04%
2021/04/19	1	48.70	27	48.92	47.60	-26	7,404	-0.35%
2021/04/16	1.3	53.40	2	52.85	52.00	-0.7	7,345	-0.01%
2021/04/15	20	52.14	1	50.80	52.60	19	7,296	0.26%
2021/04/14	5	51.70	5	50.40	49.50	0	7,269	0.00%
2021/04/13	3	55.57	1	54.20	52.50	2	7,351	0.03%
2021/04/12	4.1	54.43	18	53.37	52.50	-13.9	7,354	-0.19%
2021/04/09	16	64.36	95	64.65	57.70	-79	7,176	-1.10%
2021/04/08	15	63.40	2	61.35	63.90	13	6,730	0.19%
2021/04/07	20	57.70	3	56.47	58.10	17	6,661	0.26%
2021/04/06	25	54.44	0.2	55.20	55.30	24.8	6,631	0.37%
2021/04/01	20	53.70	0	0.00	53.70	20	6,633	0.30%
2021/03/31	3	51.50	0	0.00	51.60	3	6,630	0.05%
2021/03/29	1	47.50	0	0.00	47.45	1	6,612	0.02%
2021/03/26	0	0.00	1.1	47.15	46.50	-1.1	6,614	-0.02%
2021/03/25	1.2	45.55	0	0.00	45.55	1.2	6,609	0.02%
2021/03/24	2	46.00	0	0.00	45.50	2	6,608	0.03%
2021/03/23	1	46.30	11	48.35	46.30	-10	6,567	-0.15%
2021/03/22	24	54.80	55	53.58	51.40	-31	6,550	-0.47%
2021/03/19	84	54.39	42	53.92	55.80	42	5,856	0.72%
2021/03/18	106.1	51.76	210	50.20	50.80	-103.9	5,182	-2.00%	大買/大賣/鉅額交易
2021/03/16	1	46.25	6	46.25	46.25	-5	4,640	-0.11%
2021/03/15	65	41.25	69	42.03	42.05	-4	4,666	-0.09%
2021/03/12	23	38.50	4	38.80	38.25	19	4,582	0.41%
2021/03/11	15	38.81	77	38.32	37.55	-62	4,481	-1.38%
2021/03/10	27	39.35	0	0.00	38.95	27	4,375	0.62%
2021/03/09	29	37.20	4	37.93	38.20	25	4,325	0.58%
2021/03/08	36	38.54	3	35.63	35.70	33	4,301	0.77%
2021/03/05	11	38.60	1	39.00	37.95	10	4,302	0.23%
2021/03/04	1	38.80	0	0.00	38.00	1	4,292	0.02%
2021/03/03	3	38.40	1	38.00	38.70	2	4,286	0.05%
2021/03/02	40	42.15	128	40.14	38.90	-88	4,236	-2.08%	大賣/
2021/02/26	32	38.09	4	38.74	39.50	28	4,105	0.68%
2021/02/25	49	36.89	21	36.18	38.00	28	4,051	0.69%
2021/02/24	21	36.84	6	36.58	36.20	15	3,985	0.38%
2021/02/23	167	36.28	185	36.92	37.35	-18	3,933	-0.46%	大買/大賣/
2021/02/22	21	37.00	25	37.00	37.00	-4	3,530	-0.11%
2021/02/19	0	0.00	8	33.65	33.65	-8	3,493	-0.23%
2021/02/18	78	28.65	6	30.35	30.60	72	3,469	2.08%
2021/02/17	96	27.38	155	26.93	27.85	-59	3,337	-1.77%	大賣/
2021/02/05	35	25.75	11	25.51	25.35	24	3,162	0.76%
2021/02/04	67	25.31	15	24.88	25.20	52	3,058	1.70%
2021/02/03	75	24.67	77	24.44	24.65	-2	2,966	-0.07%
2021/02/02	48	25.10	91	24.77	24.00	-43	2,903	-1.48%
2021/02/01	129	25.53	61	24.51	24.40	68	2,775	2.45%	大買/
2021/01/29	11	27.41	26	27.35	26.90	-15	2,582	-0.58%
2021/01/28	8	24.38	0	0.00	25.00	8	2,328	0.34%
2021/01/27	0	0.00	40	24.72	25.10	-40	2,225	-1.80%
2021/01/26	1	23.80	1	23.30	23.00	0	2,110	0.00%
2021/01/25	12	23.47	12	24.12	23.30	0	2,077	0.00%
2021/01/21	2	22.25	0	0.00	22.35	2	2,027	0.10%
2021/01/20	4	22.49	5	23.23	22.00	-1	2,014	-0.05%
2021/01/19	13	23.76	0	0.00	23.40	13	1,965	0.66%
2021/01/18	0	0.00	35	23.91	24.30	-35	1,797	-1.95%
2021/01/15	9	21.93	13	22.57	22.10	-4	1,699	-0.24%
2021/01/13	0	0.00	6	22.03	21.75	-6	1,646	-0.36%
2021/01/12	5	20.98	0	0.00	20.80	5	1,632	0.31%
2021/01/08	1	21.50	0	0.00	21.00	1	1,610	0.06%
2021/01/07	2	21.88	0	0.00	22.10	2	1,599	0.13%
2021/01/06	22	24.26	8	23.88	22.30	14	1,564	0.89%
2021/01/05	0	0.00	6	23.42	23.55	-6	1,341	-0.45%
2020/12/31	4	21.11	2	21.18	21.10	2	1,499	0.13%
2020/12/29	4	21.43	0	0.00	21.40	4	1,555	0.26%
2020/12/28	2	22.15	2	22.10	21.90	0	1,544	0.00%
2020/12/25	0	0.00	8	21.62	21.75	-8	1,510	-0.53%
2020/12/18	1	21.20	0	0.00	21.10	1	1,459	0.07%
2020/12/15	17	21.71	15	22.10	21.10	2	1,482	0.13%
2020/12/14	2	22.05	8	22.45	22.25	-6	1,519	-0.39%
2020/12/11	14	21.29	8	21.93	22.00	6	1,481	0.40%
2020/12/10	32	21.28	3	22.63	21.25	29	1,388	2.09%
2020/12/09	12	21.38	5	21.30	22.25	7	1,331	0.53%
2020/12/08	21	20.73	0	0.00	21.20	21	1,276	1.65%
2020/12/07	10	21.40	0	0.00	20.40	10	1,255	0.80%
2020/12/04	5	20.90	2	20.45	21.10	3	1,221	0.25%
2020/12/02	0	0.00	1.1	20.02	19.90	-1.1	1,168	-0.09%
2020/12/01	1	20.50	8	20.50	20.25	-7	1,155	-0.61%
2020/11/27	0	0.00	13	19.70	19.55	-13	1,181	-1.10%
2020/11/20	0	0.00	1	18.95	18.90	-1	1,158	-0.09%
2020/11/19	5	19.37	7	19.22	19.30	-2	1,149	-0.17%
2020/11/18	5	18.50	3	18.35	19.00	2	1,077	0.19%
2020/10/26	0	0.00	0	17.45	18.05	0	1,173	0.00%
2020/10/16	1	19.35	1	19.85	18.95	0	1,388	0.00%
2020/10/15	0	0.00	4	19.85	19.60	-4	1,411	-0.28%
2020/10/14	4	19.45	0	0.00	19.40	4	1,434	0.28%
2020/10/12	2	19.75	0	0.00	18.80	2	1,499	0.13%
2020/10/08	8	20.16	150	20.52	19.95	-142	1,513	-9.38%	大賣/鉅額交易
2020/10/07	142	19.32	14	19.18	19.50	128	1,411	9.07%	大買/鉅額交易
2020/09/25	1	17.50	0	0.00	17.30	1	1,668	0.06%
2020/09/24	3	17.97	0	0.00	17.85	3	1,681	0.18%
2020/09/23	5	18.47	0	0.00	18.50	5	1,725	0.29%
2020/09/22	0	0.00	2	18.10	18.50	-2	1,729	-0.12%
2020/09/21	2	19.28	1	18.75	18.75	1	1,733	0.06%
2020/09/18	1	19.55	1	19.15	19.65	0	1,730	0.00%
2020/09/17	1	19.35	3	19.25	19.20	-2	1,770	-0.11%
2020/09/15	0	0.00	10	18.30	18.05	-10	1,802	-0.55%
2020/09/09	1	17.80	1	18.25	18.20	0	1,866	0.00%
2020/09/07	18	19.35	17	18.74	18.45	1	1,859	0.05%
2020/09/04	4	17.89	4	17.85	18.40	0	1,838	0.00%
2020/09/03	2	18.50	2	18.40	18.35	0	1,831	0.00%
2020/09/02	2	19.20	1	19.20	19.05	1	1,808	0.06%
2020/08/25	0	0.00	1	17.05	17.20	-1	1,688	-0.06%
2020/08/20	1	15.50	0	0.00	15.85	1	1,674	0.06%
2020/08/12	0	0.00	1	17.60	17.60	-1	1,641	-0.06%
2020/08/11	0.1	17.60	7	17.46	17.60	-6.9	1,636	-0.42%
2020/08/10	0	0.00	1	18.40	18.25	-1	1,625	-0.06%
2020/08/07	0	0.00	1	18.70	18.65	-1	1,613	-0.06%
2020/07/29	1	18.40	2	17.95	18.30	-1	1,522	-0.07%
2020/07/28	1	17.90	0	0.00	17.45	1	1,507	0.07%
2020/07/27	0	0.00	1	20.10	19.00	-1	1,479	-0.07%
2020/07/24	1	19.65	0	0.00	20.10	1	1,454	0.07%
2020/07/23	0	0.00	1	20.50	20.70	-1	1,393	-0.07%
2020/07/22	1	18.35	0	0.00	18.85	1	1,321	0.08%
2020/07/21	3	17.55	2	17.65	17.65	1	1,272	0.08%
2020/07/17	3	19.93	6	19.67	18.80	-3	1,171	-0.26%
2020/07/16	2	20.65	0	0.00	20.50	2	1,130	0.18%
2020/07/15	1	21.95	0	0.00	21.10	1	1,066	0.09%
2020/07/14	5	23.25	1	22.35	22.30	4	1,014	0.39%
2020/07/13	0	0.00	1	22.90	22.90	-1	873	-0.11%
2020/07/10	10	21.99	0	0.00	20.85	10	780	1.28%
2020/07/09	3	20.75	6	20.75	20.75	-3	691	-0.43%
2020/07/07	1	18.40	41	18.10	18.20	-40	596	-6.71%
2020/07/06	41	19.50	0	0.00	19.00	41	571	7.18%
2020/07/03	1	18.00	3	18.67	18.80	-2	548	-0.36%
2020/07/02	0	0.00	10	18.35	18.35	-10	524	-1.91%
2020/07/01	0	0.00	11.2	17.05	17.10	-11.2	474	-2.36%
2020/06/30	1	17.30	0	0.00	17.30	1	462	0.22%
2020/06/29	4	17.23	0	0.00	17.20	4	451	0.89%
2020/06/24	21	18.30	0.2	17.85	17.85	20.8	432	4.81%
2020/06/22	5	16.70	0	0.00	17.10	5	309	1.61%
2020/06/19	0	0.00	1	15.70	15.55	-1	254	-0.39%
2020/06/18	0	0.00	2	15.25	15.00	-2	229	-0.87%
2020/06/15	1	12.85	0	0.00	12.85	1	194	0.51%
2020/06/10	1	13.20	0	0.00	13.40	1	211	0.47%
2020/05/21	0	0.00	1	12.15	12.15	-1	219	-0.46%
2020/05/11	0	0.00	5	12.15	12.15	-5	231	-2.16%
2020/04/27	5	12.30	0	0.00	12.30	5	280	1.78%
2020/04/17	0.1	11.85	0	0.00	11.75	0.1	282	0.04%
2020/01/30	1	12.90	0	0.00	12.90	1	146	0.68%
2020/01/07	1	13.95	1	13.95	13.95	0	128	0.00%
2019/12/04	0	0.00	5	13.65	13.65	-5	161	-3.09%
2019/12/02	4	13.60	0	0.00	13.65	4	162	2.46%
2019/11/25	0	0.00	5	13.70	13.70	-5	160	-3.11%
2019/11/21	0	0.00	2	13.60	13.70	-2	157	-1.27%
2019/11/18	0	0.00	5	13.80	13.75	-5	153	-3.26%
2019/11/14	2	14.15	0	0.00	14.00	2	151	1.32%
2019/11/13	2	14.30	0	0.00	14.25	2	146	1.36%
2019/11/12	2	14.40	0	0.00	14.45	2	146	1.37%
2019/11/11	2	14.40	0	0.00	14.45	2	147	1.36%
2019/11/08	1	14.45	0	0.00	14.45	1	146	0.68%
2019/10/30	3	14.52	0	0.00	14.55	3	144	2.07%
2019/10/07	0	0.00	1	14.75	14.75	-1	184	-0.54%
2019/09/27	1	14.95	0	0.00	15.05	1	171	0.58%
2019/09/24	0	0.00	0	15.15	15.15	0	176	0.00%
2019/09/20	0	0.00	0	15.20	14.95	0	175	0.00%
2019/09/19	0	0.00	0	14.80	14.70	0	172	0.00%
2019/09/17	0	0.00	0	14.85	14.80	0	172	0.00%
2019/07/15	0	0.00	0	15.20	15.00	0	178	0.00%
2019/07/10	0	0.00	0	15.20	14.95	0	198	0.00%
2019/06/24	0	0.00	0	16.10	15.90	0	219	0.00%
2019/06/19	0	0.00	0	16.10	15.95	0	261	0.00%
2019/06/18	0	0.00	0	16.40	15.80	0	287	0.00%
2019/05/29	0.1	15.50	0	0.00	15.55	0.1	313	0.03%
2019/05/17	0	0.00	1	16.20	15.55	-1	361	-0.28%
2019/05/09	0	0.00	1	17.55	17.25	-1	354	-0.28%
2019/05/07	1	17.95	0	0.00	17.95	1	330	0.30%
2019/05/06	0.1	17.25	0	0.00	17.20	0.1	322	0.03%
2019/03/22	1	18.75	207	18.41	18.60	-206	233	-88.11%	大賣/鉅額交易
2019/03/21	0	0.00	160	17.82	17.95	-160	204	-78.16%	大賣/鉅額交易
2019/03/20	0	0.00	4	17.80	17.80	-4	180	-2.22%
2019/03/18	5	17.80	39	17.81	17.80	-34	178	-19.03%
2019/03/15	0	0.00	90	17.85	17.90	-90	178	-50.45%
2019/03/14	0	0.00	60	17.85	17.90	-60	176	-34.00%
2019/03/13	0	0.00	90	17.80	17.90	-90	176	-51.03%
2019/03/12	0	0.00	75	17.67	17.75	-75	167	-44.68%
2019/03/07	0	0.00	1	17.65	17.60	-1	167	-0.60%
2019/03/04	1	17.65	1	17.65	17.65	0	168	0.00%
2019/02/26	1	17.70	1	17.85	17.90	0	166	0.00%
2019/02/25	1	17.80	1	17.70	17.70	0	164	0.00%
2019/02/22	1	17.90	1	17.75	17.75	0	161	0.00%
2019/02/21	1	18.05	0	0.00	17.95	1	142	0.70%
2019/01/29	0	0.00	3	17.20	17.15	-3	97	-3.09%
2019/01/17	25	17.32	0	0.00	17.45	25	99	25.15%
2019/01/10	50	17.31	0	0.00	17.15	50	98	50.93%
2019/01/08	3	17.35	0	0.00	17.45	3	96	3.10%
2019/01/07	10	17.18	0	0.00	17.45	10	97	10.30%
2019/01/04	26	17.18	0	0.00	17.30	26	97	26.72%
2019/01/03	46	17.30	0	0.00	17.40	46	101	45.48%
2019/01/02	53	17.26	0	0.00	17.30	53	99	53.01%
2018/12/28	37	17.19	0	0.00	17.40	37	100	36.99%
2018/12/27	8	17.20	0	0.00	17.30	8	101	7.87%
2018/12/26	16	17.19	0	0.00	17.25	16	102	15.64%
2018/12/25	50	17.17	0	0.00	17.20	50	103	48.34%
2018/12/24	1	17.15	0	0.00	17.40	1	103	0.97%
2018/12/22	42	17.18	0	0.00	17.30	42	102	40.90%
2018/12/21	48	17.15	0	0.00	17.25	48	103	46.60%
2018/12/20	50	17.11	0	0.00	17.20	50	103	48.17%
2018/12/19	48	17.18	0	0.00	17.20	48	102	46.65%
2018/12/14	66	17.40	0	0.00	17.50	66	107	61.53%
2018/12/13	100	17.47	0	0.00	17.70	100	108	91.87%
2018/12/12	69	17.39	0	0.00	17.50	69	107	64.19%
2018/05/21	0	0.00	0	19.25	19.30	0	173	0.00%
2018/02/21	0	0.00	1	18.95	19.00	-1	546	-0.18%
2018/02/12	0	0.00	1	18.75	18.70	-1	549	-0.18%
2018/02/09	1	17.95	0	0.00	18.40	1	551	0.18%
2018/01/26	0	0.00	1	20.80	20.65	-1	621	-0.16%
2018/01/23	0	0.00	6	21.35	21.05	-6	785	-0.76%
2018/01/11	5	20.73	0	0.00	20.75	5	943	0.53%
2018/01/10	0	0.00	1	20.50	20.55	-1	935	-0.11%
2018/01/09	1	20.65	0	0.00	20.55	1	937	0.11%
2018/01/05	2	22.00	3	22.33	21.80	-1	916	-0.11%
2018/01/04	2	21.90	0	0.00	21.75	2	861	0.23%