安國 (8054)-元大-板橋三民券商分點個股進出

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
161.0
漲跌
▼2.0
漲幅
-1.23%
成交量
15,511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－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/04/26	35	167.17	36	166.79	161.00	-1	15,734	-0.01%
2024/04/25	16	164.09	15	163.77	163.00	1	15,508	0.01%
2024/04/24	28	172.52	26.1	173.63	169.50	2	15,329	0.01%
2024/04/23	22	164.36	19	165.58	163.50	3	14,892	0.02%
2024/04/22	66.3	172.65	52	172.42	160.00	14.3	14,560	0.10%
2024/04/19	64	166.32	58.1	166.01	174.50	5.9	13,808	0.04%
2024/04/18	117	176.49	132.7	175.24	162.50	-15.7	13,174	-0.12%	大買/大賣/
2024/04/17	39	165.42	51	166.97	172.00	-12	12,336	-0.10%
2024/04/16	51.6	155.37	53	155.62	156.50	-1.4	11,813	-0.01%
2024/04/15	10	150.15	75	148.09	147.50	-65	11,412	-0.57%
2024/04/12	13.1	156.63	22	155.30	154.50	-8.9	11,323	-0.08%
2024/04/11	19.1	162.79	16	162.09	160.50	3.1	11,216	0.03%
2024/04/10	15	162.20	13	163.81	161.00	2	11,123	0.02%
2024/04/09	13.5	164.43	11	162.77	162.00	2.5	11,075	0.02%
2024/04/08	37.5	172.32	11.4	175.50	168.00	26.1	10,851	0.24%
2024/04/03	74.5	176.25	38	174.59	175.00	36.5	10,542	0.35%
2024/04/02	42	158.71	44	159.85	166.00	-2	9,919	-0.02%
2024/04/01	39.1	151.72	33	149.35	151.00	6.1	9,424	0.06%
2024/03/29	37	151.41	24	151.06	146.00	13	9,182	0.14%
2024/03/28	8	136.56	14.5	135.48	143.00	-6.5	8,745	-0.07%
2024/03/27	2	129.00	2	129.25	130.00	0	9,124	0.00%
2024/03/26	6.5	132.08	5	129.90	129.00	1.5	9,718	0.02%
2024/03/25	11	135.73	15.1	133.64	135.00	-4.1	9,809	-0.04%
2024/03/22	9.3	131.19	15	131.17	131.00	-5.7	9,934	-0.06%
2024/03/21	8.1	134.72	3	136.50	135.00	5.1	10,147	0.05%
2024/03/20	16.1	134.61	18.5	134.65	135.00	-2.4	10,190	-0.02%
2024/03/19	18.1	132.53	21	131.95	128.50	-2.9	10,145	-0.03%
2024/03/18	22	133.39	12.1	130.73	133.00	9.9	10,144	0.10%
2024/03/15	8	126.88	4	127.00	126.50	4	10,298	0.04%
2024/03/14	16	126.34	19	128.24	128.00	-3	10,414	-0.03%
2024/03/13	12.6	130.51	17	126.62	122.00	-4.5	10,808	-0.04%
2024/03/12	13	133.62	11	133.73	135.00	2	11,293	0.02%
2024/03/11	9	135.61	20.1	135.16	132.50	-11.1	11,556	-0.10%
2024/03/08	26	132.42	39	131.17	132.00	-13	11,583	-0.11%
2024/03/07	47.5	146.25	40.2	138.32	135.00	7.4	11,597	0.06%
2024/03/06	22	156.36	30.1	156.36	150.00	-8.1	11,705	-0.07%
2024/03/05	21	165.55	9	162.50	161.00	12	11,756	0.10%
2024/03/04	0.1	176.00	1	176.50	178.50	-0.9	12,394	-0.01%
2024/03/01	0	0.00	3	167.17	178.50	-3	12,772	-0.02%
2024/02/29	0	0.00	2	160.75	162.50	-2	13,013	-0.02%
2024/02/27	4	168.50	5	164.20	160.00	-1	13,424	-0.01%
2024/02/26	0	0.00	6	160.33	166.00	-6	14,206	-0.04%
2024/02/23	0	0.00	1	156.00	155.50	-1	14,409	-0.01%
2024/02/22	0.1	162.00	1	161.00	162.00	-0.9	14,786	-0.01%
2024/02/21	2	161.00	24	153.00	154.00	-22	14,824	-0.15%
2024/02/20	5.1	170.18	5	162.50	170.00	0.1	14,909	0.00%
2024/02/19	0.1	182.50	2	183.75	180.50	-1.9	14,954	-0.01%
2024/02/16	36	194.91	28	195.30	200.50	8	15,021	0.05%
2024/02/15	53	182.94	49	185.21	182.50	4	14,844	0.03%
2024/02/05	2	220.00	8	224.00	184.00	-6	14,450	-0.04%
2024/02/02	1	204.00	3	204.00	204.00	-2	14,264	-0.01%
2024/02/01	5	182.90	2	185.00	185.50	3	14,286	0.02%
2024/01/31	5	161.40	4	163.38	169.00	1	14,263	0.01%
2024/01/30	25.1	153.24	27	154.15	154.00	-1.9	14,035	-0.01%
2024/01/29	16	140.19	13	140.50	150.00	3	13,613	0.02%
2024/01/26	5	141.80	3	142.50	141.00	2	13,170	0.02%
2024/01/25	22	148.68	10	145.70	145.50	12	13,557	0.09%
2024/01/24	9	148.61	9	148.39	149.00	0	13,746	0.00%
2024/01/23	19	148.08	18	148.58	149.00	1	13,722	0.01%
2024/01/22	10	140.35	8.5	143.27	145.50	1.5	14,168	0.01%
2024/01/19	1	130.00	0	0.00	136.00	1	14,109	0.01%
2024/01/17	1.1	135.55	0	0.00	140.00	1.1	14,427	0.01%
2024/01/16	3	137.33	0	0.00	137.00	3	14,471	0.02%
2024/01/12	2	133.00	0	0.00	130.00	2	14,589	0.01%
2024/01/10	0	0.00	1	124.00	129.50	-1	14,779	-0.01%
2024/01/09	1	118.00	2	121.50	118.00	-1	15,137	-0.01%
2024/01/08	0	0.00	3	125.00	123.50	-3	15,252	-0.02%
2024/01/05	3	128.33	0	0.00	129.00	3	15,240	0.02%
2024/01/04	0	0.00	1.2	127.32	126.50	-1.2	15,202	-0.01%
2024/01/03	1	133.47	0	0.00	131.00	1	15,174	0.01%
2024/01/02	2	121.00	1	122.00	128.00	1	15,144	0.01%
2023/12/29	1	113.00	0	0.00	116.50	1	15,191	0.01%
2023/12/28	0	0.00	4	110.13	110.00	-4	15,146	-0.03%
2023/12/26	1	120.50	17	116.53	117.00	-16	15,041	-0.11%
2023/12/25	9	110.67	2	110.50	116.00	7	14,967	0.05%
2023/12/22	28	104.30	40	105.64	109.00	-12	14,874	-0.08%
2023/12/21	36	97.95	45	97.77	99.20	-9	14,327	-0.06%
2023/12/20	7.3	94.37	23	94.53	94.80	-15.7	13,722	-0.11%
2023/12/19	25	89.66	29	90.39	92.80	-4	13,561	-0.03%
2023/12/18	101	93.39	88	92.68	92.20	13	13,367	0.10%	大買/
2023/12/15	15	92.50	29	90.71	90.40	-14	13,138	-0.11%
2023/12/14	16	97.09	6	96.08	95.40	10	12,994	0.08%
2023/12/13	12	98.48	9	98.93	98.00	3	12,950	0.02%
2023/12/12	32	97.45	30	97.02	99.50	2	12,874	0.02%
2023/12/11	9	99.66	12.1	100.11	99.60	-3.1	12,536	-0.02%
2023/12/08	39.1	99.98	35	99.88	99.50	4.1	12,269	0.03%
2023/12/07	66	98.89	51	96.21	95.30	15	11,626	0.13%
2023/12/06	11	91.45	30	92.74	97.30	-19	10,952	-0.17%
2023/12/05	7	87.82	5	86.91	88.50	2	10,593	0.02%
2023/12/04	39	90.81	6	93.45	88.70	33	10,389	0.32%
2023/12/01	32	95.50	22.3	96.77	96.60	9.7	10,075	0.10%
2023/11/30	53.3	95.20	29	95.28	95.20	24.3	9,678	0.25%
2023/11/29	63	95.04	52	94.96	94.50	11	9,357	0.12%
2023/11/28	4	88.10	12	88.45	91.30	-8	8,402	-0.10%
2023/11/27	29	82.25	25	82.74	83.00	4	8,005	0.05%
2023/11/24	6	83.12	10	81.48	81.80	-4	7,748	-0.05%
2023/11/22	5	79.92	14	81.92	84.10	-9	6,522	-0.14%
2023/11/21	18	77.01	19	77.23	76.50	-1	6,305	-0.02%
2023/11/20	1	73.60	0	0.00	74.80	1	5,901	0.02%
2023/11/17	5	71.90	0.1	70.10	71.90	5	5,823	0.09%
2023/11/16	2	72.20	12	73.25	73.50	-10	5,682	-0.18%
2023/11/15	1	66.00	1	67.70	69.30	0	5,586	0.00%
2023/11/14	0	0.00	11.2	65.47	65.30	-11.2	5,489	-0.20%
2023/11/13	0.1	61.90	9	62.73	63.10	-9	5,408	-0.17%
2023/11/10	0.1	59.30	8	60.00	60.00	-8	5,334	-0.15%
2023/11/09	0	0.00	2	58.40	57.80	-2	5,282	-0.04%
2023/11/08	1.1	58.98	4	59.33	59.20	-2.9	5,234	-0.06%
2023/11/06	0	0.00	3	58.87	59.00	-3	5,137	-0.06%
2023/11/03	3	56.10	2	56.30	56.80	1	5,067	0.02%
2023/11/02	16	58.84	8	57.75	58.80	8	4,999	0.16%
2023/11/01	26	54.16	25	52.31	54.60	1	4,381	0.02%
2023/10/31	13	54.67	11	54.19	53.60	2	4,019	0.05%
2023/10/30	52	56.90	62	56.75	57.00	-10	3,724	-0.27%
2023/10/27	18	52.87	6	53.37	54.10	12	2,920	0.41%
2023/10/26	20	48.16	5	48.95	49.20	15	2,520	0.60%
2023/10/25	22	44.75	3	44.75	44.75	19	2,264	0.84%
2023/10/24	2	41.25	2	40.95	40.70	0	2,164	0.00%
2023/10/23	7	41.39	25	41.33	41.20	-18	2,111	-0.85%
2023/10/20	4	40.05	11	40.28	40.60	-7	2,030	-0.34%
2023/10/19	8	41.14	18	40.72	40.60	-10	1,955	-0.51%
2023/10/18	12	39.04	1	39.70	38.85	11	1,815	0.61%
2023/10/17	14	42.71	12	42.99	41.80	2	1,740	0.11%
2023/10/16	10	40.48	94	39.95	41.00	-84	1,383	-6.07%
2023/10/13	2	37.28	0	0.00	37.30	2	1,253	0.16%
2023/10/06	37	38.10	2	37.95	38.85	35	1,229	2.85%
2023/10/05	53	38.37	42	38.99	38.65	11	1,176	0.94%
2023/10/04	1	36.40	3	36.10	36.25	-2	1,060	-0.19%
2023/09/27	3	36.15	0	0.00	36.00	3	1,100	0.27%
2023/09/26	2	36.90	2	36.70	36.55	0	1,218	0.00%
2023/09/25	1	37.80	0	0.00	37.40	1	1,209	0.08%
2023/09/22	3	38.20	6	38.18	38.20	-3	1,167	-0.26%
2023/09/21	5	36.87	0	0.00	37.30	5	1,139	0.44%
2023/09/20	2	37.35	11	37.23	37.80	-9	1,109	-0.81%
2023/09/19	5	38.13	5	38.63	37.95	0	1,024	0.00%
2023/09/18	3	38.35	3	39.38	37.45	0	968	0.00%
2023/09/15	2	36.50	11	37.42	37.45	-9	804	-1.12%
2023/09/14	0	0.00	1	34.44	34.35	-1	680	-0.15%
2023/09/13	0	0.00	12	33.98	33.95	-12	689	-1.74%
2023/09/12	4	33.56	11	33.86	33.80	-7	697	-1.00%
2023/09/11	3	33.40	14	34.11	34.10	-11	698	-1.57%
2023/09/08	10	34.11	0	0.00	33.85	10	697	1.43%
2023/09/07	0	0.00	10	34.50	34.55	-10	703	-1.42%
2023/09/05	10	34.15	0	0.00	33.90	10	705	1.42%
2023/09/04	10	32.80	0	0.00	33.50	10	710	1.41%
2023/08/31	5	33.00	0	0.00	32.90	5	732	0.68%
2023/08/30	2	33.65	0	0.00	33.35	2	744	0.27%
2023/08/23	0	0.00	1	31.00	31.10	-1	948	-0.11%
2023/08/18	0	0.00	0.1	31.62	31.00	-0.1	954	-0.01%
2023/08/16	0.1	31.25	0	0.00	31.05	0.1	951	0.01%
2023/08/15	1	31.00	1	31.05	31.00	0	950	0.00%
2023/08/10	0	31.20	0	0.00	31.20	0	948	0.00%
2023/08/09	0	0.00	0.2	32.65	32.25	-0.2	944	-0.02%
2023/08/07	0.2	33.10	0	0.00	32.90	0.2	937	0.02%
2023/08/02	6	32.98	0	0.00	32.90	6	930	0.64%
2023/07/27	1	34.55	1	35.60	34.55	0	903	0.00%
2023/07/26	1	34.10	1	34.25	34.05	0	902	0.00%
2023/07/21	1	35.90	1	36.05	36.10	0	877	0.00%
2023/07/19	0	0.00	2	36.50	37.00	-2	856	-0.23%
2023/07/13	0	0.00	2	35.30	35.50	-2	816	-0.25%
2023/07/12	17	36.13	0	0.00	35.60	17	804	2.11%
2023/07/11	12	36.91	4	37.36	36.95	8	794	1.01%
2023/07/10	4	37.25	27	37.24	37.15	-23	782	-2.94%
2023/07/04	4	37.79	5	37.61	37.30	-1	710	-0.14%
2023/06/27	0	0.00	1	34.50	33.85	-1	582	-0.17%
2023/06/26	0	0.00	1	34.10	34.25	-1	582	-0.17%
2023/06/20	0	0.00	2	34.90	34.85	-2	600	-0.33%
2023/06/19	3	35.75	0	0.00	35.50	3	601	0.50%
2023/06/12	2	35.10	2	35.10	34.90	0	609	0.00%
2023/06/09	2	36.50	1	36.50	36.25	1	596	0.17%
2023/06/08	0	0.00	1	36.35	36.15	-1	590	-0.17%
2023/06/07	1	36.05	1	36.70	36.15	0	586	0.00%
2023/06/05	5	36.02	4	35.78	36.05	1	585	0.17%
2023/06/01	1	35.70	0	0.00	35.65	1	566	0.18%
2023/05/30	11	36.26	19	36.38	35.95	-8	532	-1.50%
2023/05/29	0	0.00	2	34.50	34.50	-2	415	-0.48%
2023/05/23	1	31.90	0	0.00	31.90	1	423	0.24%
2023/05/18	0	0.00	20	31.50	31.30	-20	444	-4.50%
2023/05/17	0	0.00	1	31.50	31.60	-1	448	-0.22%
2023/05/15	4	30.83	0	0.00	30.80	4	462	0.86%
2023/05/12	0	0.00	1	31.45	31.40	-1	470	-0.21%
2023/05/11	1	31.05	0	0.00	31.05	1	487	0.21%
2023/04/21	5	32.70	0	0.00	32.25	5	550	0.91%
2023/04/12	1	34.80	1	34.80	34.75	0	546	0.00%
2023/04/10	0	0.00	0	34.10	34.25	0	540	0.00%
2023/03/29	1	33.90	0	0.00	33.85	1	531	0.19%
2023/03/28	0	0.00	3	34.50	34.20	-3	531	-0.56%
2023/03/27	29	35.60	0	0.00	35.20	29	525	5.52%
2023/03/24	4	35.48	18	35.73	35.55	-14	526	-2.66%
2023/03/23	0	35.20	4	34.95	34.90	-4	509	-0.79%
2023/03/20	5	34.47	0	0.00	34.85	5	495	1.01%
2023/03/17	5	34.95	14	35.14	35.15	-9	491	-1.83%
2023/03/16	6	34.33	6	34.68	34.00	0	479	0.00%
2023/03/15	0	0.00	23	33.92	34.45	-23	474	-4.85%
2023/03/14	0	0.00	3	33.30	33.30	-3	491	-0.61%
2023/03/13	18	33.05	3	33.45	33.25	15	492	3.04%
2023/03/10	22	34.02	0	0.00	33.95	22	493	4.46%
2023/03/09	19	36.19	0	0.00	35.25	19	491	3.86%
2023/03/08	2	35.70	5	35.82	35.70	-3	482	-0.62%
2023/03/07	10	35.20	0	0.00	35.20	10	468	2.14%
2023/03/06	0	0.00	5	34.85	34.80	-5	462	-1.08%
2023/03/03	0	0.00	4	34.55	34.50	-4	461	-0.87%
2023/02/24	5	34.48	0	0.00	34.30	5	457	1.09%
2023/02/23	1	35.05	3	35.03	35.05	-2	454	-0.44%
2023/02/21	2	36.00	0	0.00	35.20	2	448	0.45%
2023/02/20	0	0.00	1	34.80	35.00	-1	421	-0.24%
2023/02/17	0	0.00	5	34.54	34.65	-5	424	-1.18%
2023/02/15	10	33.88	0	0.00	33.95	10	433	2.31%
2023/02/14	11	34.27	18	34.52	34.20	-7	431	-1.62%
2023/02/13	2	33.65	18	33.93	33.65	-16	429	-3.73%
2023/02/10	1	33.80	0	0.00	33.70	1	434	0.23%
2023/02/09	4	34.71	1	34.70	34.55	3	435	0.69%
2023/02/08	2	34.50	32	34.44	35.40	-30	424	-7.06%
2023/02/07	19	33.16	18	33.52	33.10	1	397	0.25%
2023/02/06	13	33.83	10	34.23	33.55	3	408	0.73%
2023/02/03	2	33.85	5	34.05	33.85	-3	407	-0.74%
2023/02/02	2	33.40	0	0.00	33.35	2	406	0.49%
2023/02/01	0	0.00	1	32.55	32.70	-1	401	-0.25%
2023/01/16	0	0.00	2	30.95	30.90	-2	409	-0.49%
2023/01/13	1	31.05	0	0.00	31.05	1	415	0.24%
2023/01/06	0	0.00	19	30.95	31.25	-19	434	-4.37%
2022/12/26	1	30.85	0	0.00	30.75	1	541	0.18%
2022/12/22	1	31.15	1	31.15	31.10	0	552	0.00%
2022/12/21	1	30.90	1	31.05	30.85	0	559	0.00%
2022/12/20	5	31.00	0	0.00	30.75	5	564	0.89%
2022/12/19	8	32.01	0	0.00	31.75	8	573	1.39%
2022/12/16	25	32.64	0	0.00	32.35	25	578	4.32%
2022/12/15	11	33.20	0	0.00	33.20	11	575	1.91%
2022/12/14	2	33.05	4	33.48	33.25	-2	577	-0.35%
2022/12/13	1	33.10	0	0.00	33.10	1	576	0.17%
2022/12/12	6	33.25	0	0.00	33.35	6	580	1.03%
2022/12/08	0	34.00	0	0.00	33.80	0	583	0.00%
2022/12/06	3	34.93	6	35.93	34.50	-3	586	-0.51%
2022/12/01	1	34.10	6	34.09	34.10	-5	553	-0.90%
2022/11/30	4	33.38	25	33.43	33.40	-21	553	-3.79%
2022/11/29	4	32.43	0	0.00	32.70	4	558	0.72%
2022/11/28	2	32.55	0	0.00	32.55	2	559	0.36%
2022/11/24	25	33.17	0	0.00	33.30	25	561	4.45%
2022/11/21	6	34.16	6	34.73	33.90	0	582	0.00%
2022/11/18	3	33.80	0	0.00	33.70	3	592	0.51%
2022/11/17	3	34.55	0	0.00	34.70	3	645	0.46%
2022/11/16	1	33.45	1	34.35	34.20	0	645	0.00%
2022/11/15	0	0.00	36	33.27	33.80	-36	644	-5.59%
2022/11/14	33	32.31	0	0.00	32.60	33	650	5.07%
2022/11/11	12	33.46	18	33.78	33.40	-6	648	-0.93%
2022/11/10	2	33.20	0	0.00	33.40	2	650	0.31%
2022/11/09	0	0.00	2	33.58	33.50	-2	666	-0.30%
2022/11/08	6	33.18	6	33.61	32.55	0	698	0.00%
2022/11/04	0	0.00	6	32.95	33.30	-6	712	-0.84%
2022/11/03	3	32.40	1	32.95	33.15	2	712	0.28%
2022/11/02	0	0.00	15	33.12	32.90	-15	711	-2.11%
2022/11/01	27	31.68	28	31.91	32.10	-1	716	-0.14%
2022/10/31	5	31.44	14	31.31	31.35	-9	706	-1.27%
2022/10/28	19	30.29	0	0.00	30.00	19	704	2.70%
2022/10/27	0	0.00	19	30.87	30.80	-19	707	-2.69%
2022/10/26	1	29.75	2	29.98	29.65	-1	710	-0.14%
2022/10/25	32	30.22	3	30.88	30.00	29	714	4.06%
2022/10/24	11	30.66	44	31.11	30.60	-33	715	-4.61%
2022/10/21	71	30.50	0	0.00	30.25	71	717	9.89%
2022/10/20	61	30.55	22	30.80	30.85	39	717	5.43%
2022/10/19	13	31.60	35	31.67	31.35	-22	723	-3.04%
2022/10/18	6	31.63	18	31.63	31.85	-12	722	-1.66%
2022/10/17	52	30.12	61	30.98	31.60	-9	735	-1.22%
2022/10/14	0	0.00	43	31.11	31.50	-43	759	-5.66%
2022/10/13	42	30.46	32	31.26	29.85	10	769	1.30%
2022/10/12	4	31.68	32	32.06	32.00	-28	766	-3.65%
2022/10/11	5	32.00	0	0.00	31.95	5	776	0.64%
2022/10/07	38	34.14	0	0.00	33.90	38	824	4.61%
2022/10/06	59	34.99	98	35.31	34.50	-39	836	-4.66%
2022/10/05	5	33.83	2	33.35	33.30	3	782	0.38%
2022/10/03	8	33.31	5	33.47	33.35	3	780	0.38%
2022/09/30	0	0.00	1	31.45	31.60	-1	781	-0.13%
2022/09/28	1	31.05	0	0.00	30.10	1	846	0.12%
2022/09/27	0	0.00	1	31.75	32.40	-1	850	-0.12%
2022/09/26	4	31.24	0	0.00	31.15	4	854	0.47%
2022/09/22	6	35.00	0	0.00	35.20	6	867	0.69%
2022/09/21	51	35.08	1	35.10	35.15	50	870	5.74%
2022/09/20	9	35.62	3	36.00	35.60	6	876	0.68%
2022/09/19	85	35.52	0	0.00	35.40	85	885	9.60%
2022/09/16	3	36.53	0	0.00	36.50	3	886	0.34%
2022/09/15	1	37.60	0	0.00	37.00	1	893	0.11%
2022/09/13	0	0.00	5	37.95	37.60	-5	911	-0.55%
2022/09/07	20	35.36	21	35.94	36.05	-1	937	-0.11%
2022/09/06	59	35.95	95	36.33	35.80	-36	938	-3.84%
2022/09/05	32	37.03	0	0.00	36.65	32	936	3.42%
2022/09/02	0	0.00	18	38.29	38.50	-18	933	-1.93%
2022/08/31	0	0.00	6	38.44	39.10	-6	939	-0.64%
2022/08/30	4	38.36	16	38.61	38.35	-12	941	-1.28%
2022/08/29	11	38.12	10	37.83	38.15	1	941	0.11%
2022/08/26	0	0.00	1	39.50	39.25	-1	941	-0.11%
2022/08/25	5	40.70	0	0.00	40.20	5	932	0.54%
2022/08/24	3	41.22	3	42.27	39.85	0	943	0.00%
2022/08/18	0	0.00	17	39.06	39.80	-17	893	-1.90%
2022/08/17	8	39.19	0	0.00	39.45	8	888	0.90%
2022/08/16	26	39.47	26	39.91	39.35	0	893	0.00%
2022/08/15	16	40.37	14	41.09	40.20	2	887	0.23%
2022/08/12	17	38.42	12	38.77	39.00	5	858	0.58%
2022/08/10	0	0.00	9	37.56	37.60	-9	862	-1.04%
2022/08/09	7	37.02	3	37.00	37.45	4	876	0.46%
2022/08/08	25	37.19	35	37.55	37.10	-10	893	-1.12%
2022/08/05	0	0.00	41	35.51	36.20	-41	908	-4.51%
2022/08/04	55	34.39	34	35.13	34.65	21	923	2.27%
2022/08/03	4	34.73	41	35.30	34.90	-37	931	-3.97%
2022/08/02	57	35.91	28	35.52	35.50	29	942	3.08%
2022/08/01	0	0.00	3	37.20	37.20	-3	950	-0.32%
2022/07/29	2	37.80	2	37.85	37.80	0	955	0.00%
2022/07/28	12	37.64	10	37.65	37.25	2	973	0.21%
2022/07/27	3	37.20	39	37.40	38.00	-36	984	-3.66%
2022/07/26	61	37.14	13	37.60	37.10	48	984	4.87%
2022/07/25	0	0.00	10	37.94	38.00	-10	989	-1.01%
2022/07/22	13	39.03	0	0.00	38.65	13	1,005	1.29%
2022/07/21	23	39.37	31	39.50	39.40	-8	1,020	-0.78%
2022/07/20	9	38.36	0	0.00	38.30	9	1,001	0.90%
2022/07/19	3	37.72	37	37.92	37.75	-34	1,005	-3.38%
2022/07/18	6	38.20	6	38.70	38.15	0	1,015	0.00%
2022/07/15	36	38.46	36	38.85	37.45	0	1,020	0.00%
2022/07/14	0	0.00	19	35.37	36.40	-19	976	-1.95%
2022/07/13	39	34.16	9	34.44	34.40	30	972	3.08%
2022/07/12	52	33.65	38	33.29	32.90	14	986	1.42%
2022/07/11	14	35.23	32	35.26	35.00	-18	1,008	-1.79%
2022/07/08	1	35.35	9	35.22	35.35	-8	1,018	-0.78%
2022/07/07	30	34.26	20	34.91	35.10	10	1,021	0.98%
2022/07/06	55	34.83	30	35.61	34.80	25	1,026	2.44%
2022/07/05	55	32.54	48	32.97	33.45	7	1,014	0.69%
2022/07/04	58	32.18	34	32.16	31.90	24	1,029	2.33%
2022/07/01	99	32.90	92	33.43	31.65	7	1,086	0.65%
2022/06/30	81	34.57	71	34.61	34.00	10	1,106	0.90%
2022/06/29	0	0.00	53	36.08	36.20	-53	1,173	-4.52%
2022/06/28	8	36.56	27	36.74	36.70	-19	1,264	-1.50%
2022/06/27	3	38.03	10	37.67	37.75	-7	1,743	-0.40%
2022/06/24	16	36.22	25	36.51	36.15	-9	1,934	-0.47%
2022/06/23	17	35.95	31	36.33	35.95	-14	1,981	-0.71%
2022/06/21	0	0.00	3	36.65	37.70	-3	2,512	-0.12%
2022/06/20	4	38.46	0	0.00	37.60	4	2,605	0.15%
2022/06/17	0	0.00	6	40.95	40.80	-6	2,600	-0.23%
2022/06/16	1	41.90	0	0.00	41.60	1	2,614	0.04%
2022/06/15	0	0.00	1	43.70	43.05	-1	2,634	-0.04%
2022/06/13	5	43.80	0	0.00	43.85	5	2,687	0.19%
2022/05/30	10	46.27	0	0.00	46.90	10	3,642	0.27%
2022/05/26	0	0.00	10	45.28	44.90	-10	3,640	-0.27%
2022/05/25	0	0.00	0	46.00	46.00	0	3,648	0.00%
2022/05/24	1	45.45	1	45.05	44.95	0	3,662	0.00%
2022/05/20	0	0.00	0	47.00	46.75	0	3,670	0.00%
2022/05/19	0	0.00	1	45.15	46.40	-1	3,677	-0.03%
2022/05/13	0	0.00	3.1	44.13	43.50	-3.1	3,853	-0.08%
2022/05/12	3.1	41.74	0	0.00	41.40	3.1	3,850	0.08%
2022/05/11	3	43.35	3	43.73	43.20	0	3,921	0.00%
2022/05/09	5	45.20	0	0.00	44.00	5	3,956	0.13%
2022/05/06	1	45.90	2	46.30	46.20	-1	3,955	-0.03%
2022/05/04	1	47.20	1	46.60	46.45	0	3,946	0.00%
2022/05/03	0	0.00	1	46.20	45.75	-1	3,946	-0.03%
2022/04/29	0	48.00	0	0.00	46.20	0	3,964	0.00%
2022/04/28	1	46.50	0	0.00	45.85	1	3,966	0.03%
2022/04/27	2	45.45	2	45.65	46.20	0	3,959	0.00%
2022/04/25	1	48.50	0	0.00	48.50	1	3,939	0.03%
2022/04/22	2	51.30	1	51.30	51.00	1	3,936	0.03%
2022/04/21	3	52.97	0	0.00	51.90	3	3,937	0.08%
2022/04/20	0	0.00	1	52.80	52.60	-1	3,927	-0.03%
2022/04/15	5	52.92	0	0.00	52.00	5	3,947	0.13%
2022/04/11	5	54.82	1	54.80	54.20	4	3,963	0.10%
2022/04/07	5	58.64	2	58.70	57.50	3	3,930	0.08%
2022/04/06	3	62.23	2	62.40	61.50	1	3,875	0.03%
2022/04/01	2	60.20	2	62.50	62.50	0	3,861	0.00%
2022/03/31	4	62.68	5	62.46	61.30	-1	3,798	-0.03%
2022/03/30	15	65.11	14.9	64.43	63.80	0.1	3,756	0.00%
2022/03/29	4	61.34	29	61.07	61.70	-25	3,289	-0.76%
2022/03/28	1.5	59.17	1	59.60	58.90	0.5	3,116	0.02%
2022/03/25	33.1	60.59	10	60.80	58.80	23.1	3,089	0.75%
2022/03/24	28	60.33	15	62.71	63.80	13	2,904	0.45%
2022/03/23	2	59.05	11	60.15	60.50	-9	2,612	-0.34%
2022/03/22	0.1	55.00	0	0.00	55.00	0.1	2,550	0.00%
2022/03/21	0.1	55.64	0	57.00	55.50	0.1	2,569	0.00%
2022/03/18	1	56.60	1	56.20	56.60	0	2,596	0.00%
2022/03/17	7	56.79	3	56.67	56.20	4	2,608	0.15%
2022/03/16	0.1	54.09	1	53.90	54.20	-1	2,640	-0.04%
2022/03/15	5	54.52	0	0.00	53.60	5	2,690	0.19%
2022/03/14	1	57.20	0	0.00	57.50	1	2,759	0.04%
2022/03/11	2	58.35	1	58.60	58.60	1	2,915	0.03%
2022/03/09	0	0.00	1	58.80	58.20	-1	3,233	-0.03%
2022/03/08	1	56.90	0	0.00	55.20	1	3,291	0.03%
2022/03/07	3	58.50	12	58.74	58.40	-9	3,422	-0.26%
2022/03/04	21	60.17	11	60.47	60.90	10	3,416	0.29%
2022/03/03	0	0.00	7	56.40	58.60	-7	3,074	-0.23%
2022/03/01	1	53.40	0	0.00	53.50	1	3,559	0.03%
2022/02/24	2	51.60	0	0.00	51.10	2	3,736	0.05%
2022/02/22	2	53.75	3	54.20	53.60	-1	3,988	-0.03%
2022/02/21	2	55.75	1	55.80	55.70	1	4,254	0.02%
2022/02/17	2	58.35	3	58.27	57.50	-1	4,658	-0.02%
2022/02/16	3	56.80	0	0.00	56.70	3	4,605	0.07%
2022/02/15	4	55.13	6	55.15	54.40	-2	4,684	-0.04%
2022/02/14	10	54.52	10	54.31	53.90	0	4,723	0.00%
2022/02/11	11	56.59	5	56.14	57.00	6	4,764	0.13%
2022/02/10	1	54.00	0	0.00	54.80	1	4,710	0.02%
2022/02/09	1	54.50	1	54.70	55.10	0	4,715	0.00%
2022/01/26	0	0.00	6	49.70	49.25	-6	4,836	-0.12%
2022/01/25	1	49.30	0	0.00	49.20	1	4,995	0.02%
2022/01/24	0	0.00	11	51.00	51.10	-11	5,103	-0.22%
2022/01/21	2	50.65	0	0.00	50.30	2	5,410	0.04%
2022/01/19	2	52.30	0	0.00	52.10	2	5,509	0.04%
2022/01/18	1	53.20	0	0.00	53.70	1	5,553	0.02%
2022/01/17	1	53.50	0	0.00	54.00	1	5,563	0.02%
2022/01/14	0	0.00	5	51.50	51.80	-5	5,593	-0.09%
2022/01/12	0	0.00	1	53.70	52.70	-1	5,650	-0.02%
2022/01/11	1	53.20	23	52.20	52.40	-22	5,664	-0.39%
2022/01/07	1	55.30	1	54.40	54.40	0	5,667	0.00%
2022/01/05	2	58.40	21	58.46	57.40	-19	5,660	-0.34%
2022/01/04	3	59.83	0	0.00	59.40	3	5,652	0.05%
2022/01/03	1	60.90	1	60.50	60.50	0	5,697	0.00%
2021/12/30	12	61.00	0	0.00	60.40	12	5,734	0.21%
2021/12/27	0	0.00	50	61.60	61.20	-50	5,833	-0.86%
2021/12/24	0	0.00	6	61.87	61.70	-6	5,847	-0.10%
2021/12/23	6	61.20	0	0.00	61.20	6	5,812	0.10%
2021/12/22	0	0.00	2	62.00	61.20	-2	5,849	-0.03%
2021/12/21	2	60.70	1	61.20	60.70	1	5,840	0.02%
2021/12/20	1	59.40	1	60.70	59.60	0	5,840	0.00%
2021/12/17	10	60.94	0	0.00	60.30	10	5,860	0.17%
2021/12/16	5	63.00	3	62.93	63.10	2	5,848	0.03%
2021/12/15	1	62.10	1	61.70	61.70	0	5,831	0.00%
2021/12/14	11	60.55	0	0.00	59.90	11	5,826	0.19%
2021/12/13	2	62.60	0	62.60	62.70	2	5,808	0.03%
2021/12/10	1	63.50	2	62.75	62.60	-1	5,805	-0.02%
2021/12/09	1	66.30	0	0.00	64.40	1	5,774	0.02%
2021/12/08	1	65.90	7	65.60	65.20	-6	5,759	-0.10%
2021/12/07	4	68.80	12	68.81	66.60	-8	5,701	-0.14%
2021/12/06	68	69.09	16	68.34	69.40	52	5,573	0.93%
2021/12/03	17	65.64	9	66.30	67.80	8	5,435	0.15%
2021/12/02	4	65.35	12	65.65	63.30	-8	5,340	-0.15%
2021/12/01	16	65.18	28	66.23	65.60	-12	5,317	-0.23%
2021/11/30	11	63.94	12	65.20	62.40	-1	5,394	-0.02%
2021/11/29	4	60.60	3	62.80	62.00	1	5,734	0.02%
2021/11/26	54	65.95	41	66.96	63.60	13	5,800	0.22%
2021/11/25	12	66.13	13	66.38	66.70	-1	5,570	-0.02%
2021/11/24	1	64.70	2	63.00	64.50	-1	5,377	-0.02%
2021/11/23	11	64.16	8	63.66	62.40	3	5,331	0.06%
2021/11/22	11	65.95	13	67.15	66.80	-2	5,265	-0.04%
2021/11/19	17	64.66	7	64.63	64.90	10	5,193	0.19%
2021/11/18	3	68.20	4	66.85	64.30	-1	5,102	-0.02%
2021/11/17	68	68.95	69	65.21	64.30	-1	4,868	-0.02%
2021/11/16	3	66.80	2	66.80	66.80	1	4,522	0.02%
2021/11/15	0	0.00	22.1	60.67	60.80	-22.1	4,524	-0.49%
2021/11/12	3	55.93	0	0.00	55.30	3	4,494	0.07%
2021/11/11	0	0.00	1	55.00	55.30	-1	4,428	-0.02%
2021/11/10	0	0.00	5	55.70	55.30	-5	4,438	-0.11%
2021/11/09	2	53.15	1	54.20	53.50	1	4,452	0.02%
2021/11/08	0	0.00	1	52.30	51.60	-1	4,497	-0.02%
2021/11/04	1	54.00	0.1	55.30	53.50	0.9	4,750	0.02%
2021/11/03	0	53.80	1	55.20	53.60	-1	4,832	-0.02%
2021/11/02	25	56.51	1	57.50	55.70	24	4,937	0.49%
2021/11/01	2	56.45	0	0.00	55.50	2	5,222	0.04%
2021/10/29	3	57.60	2	56.80	56.50	1	5,386	0.02%
2021/10/28	1.1	48.99	1.1	49.43	52.80	0	5,167	0.00%
2021/10/26	1	49.75	1	49.20	47.65	0	5,329	0.00%
2021/10/25	3	47.30	0	0.00	47.40	3	5,638	0.05%
2021/10/22	0	0.00	7	47.25	48.20	-7	5,642	-0.12%
2021/10/21	1	47.40	2	47.95	46.45	-1	5,788	-0.02%
2021/10/20	4	45.45	0	0.00	46.35	4	5,954	0.07%
2021/10/18	0	0.00	0.1	44.85	45.30	-0.1	6,765	0.00%
2021/10/15	0	0.00	1	43.70	43.80	-1	7,115	-0.01%
2021/10/13	5	43.18	0	0.00	42.85	5	7,400	0.07%
2021/10/08	2	45.05	0	0.00	45.05	2	7,863	0.03%
2021/10/06	0	0.00	2	44.50	44.70	-2	8,217	-0.02%
2021/10/05	0	0.00	2	40.78	42.55	-2	8,341	-0.02%
2021/10/04	0.2	41.00	2	40.88	40.20	-1.8	8,436	-0.02%
2021/10/01	2	43.28	3	43.75	43.20	-1	8,599	-0.01%
2021/09/30	0	0.00	1	46.00	46.20	-1	8,612	-0.01%
2021/09/29	3	46.53	2	46.55	45.45	1	8,664	0.01%
2021/09/28	0	0.00	5	49.25	49.00	-5	8,818	-0.06%
2021/09/27	0	0.00	3	49.00	48.70	-3	8,916	-0.03%
2021/09/24	7	48.94	0	0.00	48.50	7	8,936	0.08%
2021/09/23	1	49.80	4	50.44	49.20	-3	8,910	-0.03%
2021/09/22	4	50.00	0	0.00	49.45	4	8,905	0.04%
2021/09/16	1	50.20	3	51.67	50.10	-2	8,908	-0.02%
2021/09/15	1	49.80	1	50.20	49.80	0	8,890	0.00%
2021/09/10	3	52.00	0	0.00	53.50	3	8,883	0.03%
2021/09/09	1	51.10	2	51.90	53.30	-1	8,912	-0.01%
2021/09/08	6	51.98	7	51.43	50.90	-1	8,902	-0.01%
2021/09/07	1	51.70	8	53.07	51.30	-7	8,905	-0.08%
2021/09/06	34	57.24	6	56.07	54.40	28	8,885	0.32%
2021/09/03	10	56.86	10	55.93	58.80	0	8,955	0.00%
2021/09/02	24	57.93	29	58.44	56.70	-5	8,765	-0.06%
2021/09/01	25	53.92	10	54.35	54.00	15	8,396	0.18%
2021/08/31	8	50.33	11	50.10	51.00	-3	8,261	-0.04%
2021/08/27	2	48.13	1	47.20	47.25	1	8,217	0.01%
2021/08/26	0	0.00	2	49.78	49.10	-2	8,252	-0.02%
2021/08/25	5	49.01	17	48.94	48.75	-12	8,439	-0.14%
2021/08/23	13	47.42	8.1	46.64	47.20	5	8,596	0.06%
2021/08/20	14	43.77	39	44.38	44.35	-25	8,591	-0.29%
2021/08/19	12	44.90	21	45.18	43.75	-9	8,557	-0.11%
2021/08/18	7	44.98	23	45.95	48.30	-16	8,556	-0.19%
2021/08/17	1	47.45	1	46.65	46.00	0	8,623	0.00%
2021/08/16	1	45.50	26	45.50	46.20	-25	8,601	-0.29%
2021/08/13	5	46.79	2	46.30	46.25	3	8,561	0.04%
2021/08/12	1.1	47.08	0	0.00	47.00	1.1	8,518	0.01%
2021/08/11	4	49.86	42	48.10	47.00	-38	8,503	-0.45%
2021/08/10	9.1	51.35	20	50.88	50.90	-11	8,369	-0.13%
2021/08/09	19.8	55.95	35	54.99	54.50	-15.2	8,269	-0.18%
2021/08/06	127	59.81	105	59.51	59.30	22	8,188	0.27%	大買/大賣/
2021/08/05	82	64.08	77	65.37	62.60	5	8,068	0.06%
2021/08/04	36	59.84	6	59.85	61.80	30	7,698	0.39%
2021/08/03	5	56.50	10	56.52	56.20	-5	7,466	-0.07%
2021/08/02	1	56.30	1	57.70	55.90	0	7,416	0.00%
2021/07/30	4	58.88	18	59.74	56.90	-14	7,364	-0.19%
2021/07/29	43	57.22	4	56.30	57.30	39	7,241	0.54%
2021/07/28	2.1	60.10	0	0.00	60.10	2.1	6,919	0.03%
2021/07/27	11	68.65	19	68.98	67.20	-8	6,976	-0.11%
2021/07/26	23	70.45	28	70.54	71.00	-5	6,841	-0.07%
2021/07/23	39	69.68	10.1	69.82	67.10	28.9	6,671	0.43%
2021/07/22	39.2	69.25	14	69.14	68.30	25.2	6,416	0.39%
2021/07/21	10	67.10	11	66.78	67.10	-1	5,910	-0.02%
2021/07/20	0	0.00	25	60.70	61.00	-25	5,671	-0.44%
2021/07/19	6	55.75	14	56.04	55.50	-8	5,649	-0.14%
2021/07/16	29	55.27	9	54.99	54.30	20	5,529	0.36%
2021/07/15	9	51.78	11	54.01	53.90	-2	5,361	-0.04%
2021/07/14	13	52.93	30	53.92	52.20	-17	5,143	-0.33%
2021/07/13	3	57.90	18	57.90	57.90	-15	4,837	-0.31%
2021/07/12	1	49.55	62	50.42	52.70	-61	4,845	-1.26%
2021/07/09	45	48.70	14	47.95	47.95	31	4,729	0.66%
2021/07/08	40	48.04	11	47.90	48.00	29	4,750	0.61%
2021/07/07	13	45.08	2	45.50	45.20	11	4,666	0.24%
2021/07/06	2	44.90	4	45.43	44.45	-2	4,812	-0.04%
2021/07/05	3	48.18	4	47.65	46.90	-1	5,200	-0.02%
2021/07/02	0	44.50	4	44.63	45.40	-4	5,063	-0.08%
2021/06/30	0	0.00	5	43.30	42.80	-5	4,977	-0.10%
2021/06/29	2	43.70	1	44.40	43.10	1	4,985	0.02%
2021/06/28	1	44.00	2	44.45	43.95	-1	4,983	-0.02%
2021/06/25	2	43.83	1	44.15	43.70	1	4,961	0.02%
2021/06/23	2	43.70	1	43.30	43.35	1	4,957	0.02%
2021/06/22	6	43.12	5	44.50	42.65	1	4,944	0.02%
2021/06/21	2	45.33	0	0.00	44.10	2	4,953	0.04%
2021/06/18	2	47.33	2	47.68	46.75	0	4,934	0.00%
2021/06/17	5	47.25	1	47.45	47.25	4	5,573	0.07%
2021/06/16	0	0.00	26	46.92	45.75	-26	6,234	-0.42%
2021/06/15	1	47.50	2	47.30	47.20	-1	6,772	-0.01%
2021/06/11	23	46.80	6	45.93	46.35	17	6,731	0.25%
2021/06/10	23	44.15	7	43.89	43.95	16	6,575	0.24%
2021/06/09	1	42.00	7	42.32	42.60	-6	6,583	-0.09%
2021/06/08	4	43.79	1	43.30	42.85	3	6,657	0.05%
2021/06/07	0	0.00	3	45.22	45.30	-3	6,758	-0.04%
2021/06/04	2	45.23	2	45.45	45.00	0	6,776	0.00%
2021/06/03	9	47.19	9	47.05	46.60	0	6,774	0.00%
2021/06/02	18	47.98	13	47.02	46.90	5	6,755	0.07%
2021/06/01	13	48.00	12	47.87	49.05	1	6,541	0.02%
2021/05/28	4	42.45	2	43.08	42.20	2	6,351	0.03%
2021/05/27	2	41.15	0	0.00	40.90	2	6,444	0.03%
2021/05/26	5	41.52	2	41.60	41.40	3	6,484	0.05%
2021/05/25	4	43.15	4	44.46	42.15	0	6,517	0.00%
2021/05/24	0	0.00	1	40.60	40.90	-1	6,451	-0.02%
2021/05/21	1	39.55	14	39.78	39.70	-13	6,886	-0.19%
2021/05/20	4	38.38	0.1	39.30	38.70	3.9	6,911	0.06%
2021/05/19	10.1	40.22	3	37.88	40.60	7.1	6,894	0.10%
2021/05/18	1	37.00	1	36.85	37.40	0	6,965	0.00%
2021/05/17	1	34.75	2	34.65	34.00	-1	7,102	-0.01%
2021/05/14	5	40.07	0	0.00	37.75	5	7,142	0.07%
2021/05/13	0	0.00	3	36.73	38.40	-3	7,178	-0.04%
2021/05/12	1	36.80	13	37.02	36.80	-12	7,172	-0.17%
2021/05/11	0	0.00	5	41.85	40.80	-5	7,220	-0.07%
2021/05/10	6	45.53	4	46.74	44.65	2	7,361	0.03%
2021/05/07	28	44.23	12	45.13	45.50	16	7,554	0.21%
2021/05/06	2	40.20	0	0.00	41.40	2	7,589	0.03%
2021/05/04	6	40.34	1	40.15	42.05	5	7,654	0.07%
2021/05/03	8	45.01	9	45.92	44.00	-1	7,610	-0.01%
2021/04/29	3	49.40	1	48.45	48.20	2	7,567	0.03%
2021/04/28	2	48.73	22	49.74	48.75	-20	7,543	-0.27%
2021/04/27	2	49.75	4	50.68	49.85	-2	7,544	-0.03%
2021/04/26	39	50.58	0	0.00	50.00	39	7,652	0.51%
2021/04/23	2	48.90	3	47.95	49.35	-1	7,619	-0.01%
2021/04/22	14	47.02	1	45.90	44.90	13	7,568	0.17%
2021/04/21	4	48.91	1	48.60	48.50	3	7,489	0.04%
2021/04/20	3	49.07	5	49.90	50.10	-2	7,454	-0.03%
2021/04/19	6	49.28	1	48.40	47.60	5	7,404	0.07%
2021/04/16	5	53.64	8	54.74	52.00	-3	7,345	-0.04%
2021/04/15	2	50.03	3	52.27	52.60	-1	7,296	-0.01%
2021/04/14	17	49.35	9	50.57	49.50	8	7,269	0.11%
2021/04/13	7	53.71	7	55.10	52.50	0	7,351	0.00%
2021/04/12	11	54.54	6	53.52	52.50	5	7,354	0.07%
2021/04/09	15	61.85	26	62.33	57.70	-11	7,176	-0.15%
2021/04/08	0	0.00	5	62.68	63.90	-5	6,730	-0.07%
2021/04/07	4	56.00	0	0.00	58.10	4	6,661	0.06%
2021/04/06	1	54.00	2	54.00	55.30	-1	6,631	-0.02%
2021/04/01	1	52.50	1	52.50	53.70	0	6,633	0.00%
2021/03/30	0	0.00	1	48.50	49.20	-1	6,620	-0.02%
2021/03/29	0	0.00	1	46.85	47.45	-1	6,612	-0.02%
2021/03/26	1	47.00	5	46.16	46.50	-4	6,614	-0.06%
2021/03/24	2	46.45	1	44.50	45.50	1	6,608	0.02%
2021/03/23	1	46.30	0	0.00	46.30	1	6,567	0.02%
2021/03/22	28	54.55	15	55.14	51.40	13	6,550	0.20%
2021/03/19	6	52.79	20	54.53	55.80	-14	5,856	-0.24%
2021/03/18	40	50.86	57	50.69	50.80	-17	5,182	-0.33%
2021/03/17	2	50.80	0	0.00	50.80	2	4,638	0.04%
2021/03/16	5	46.25	0	0.00	46.25	5	4,640	0.11%
2021/03/12	0	0.00	1	37.90	38.25	-1	4,582	-0.02%
2021/03/11	2	37.88	0	0.00	37.55	2	4,481	0.04%
2021/03/10	0	0.00	1	38.50	38.95	-1	4,375	-0.02%
2021/03/09	1	35.70	4	37.26	38.20	-3	4,325	-0.07%
2021/03/08	9	39.00	1	35.55	35.70	8	4,301	0.19%
2021/03/05	1	37.70	0	0.00	37.95	1	4,302	0.02%
2021/03/04	9	39.03	0	0.00	38.00	9	4,292	0.21%
2021/03/03	2	38.53	0	0.00	38.70	2	4,286	0.05%
2021/03/02	4	39.99	4	41.98	38.90	0	4,236	0.00%
2021/02/26	0	0.00	3	38.10	39.50	-3	4,105	-0.07%
2021/02/25	2	35.75	4	37.21	38.00	-2	4,051	-0.05%
2021/02/24	1	37.35	2	36.60	36.20	-1	3,985	-0.03%
2021/02/23	20	35.94	29	36.24	37.35	-9	3,933	-0.23%
2021/02/22	1	37.00	0	0.00	37.00	1	3,530	0.03%
2021/02/19	0	0.00	4	33.65	33.65	-4	3,493	-0.11%
2021/02/18	6	28.82	5	29.97	30.60	1	3,469	0.03%
2021/02/17	1	27.50	9	27.54	27.85	-8	3,337	-0.24%
2021/02/05	2	25.43	2	25.30	25.35	0	3,162	0.00%
2021/02/04	1	25.40	1	25.20	25.20	0	3,058	0.00%
2021/02/03	0	0.00	2	24.50	24.65	-2	2,966	-0.07%
2021/02/02	0	0.00	10	24.90	24.00	-10	2,903	-0.34%
2021/02/01	3	25.83	4	24.43	24.40	-1	2,775	-0.04%
2021/01/29	3	27.50	0	0.00	26.90	3	2,582	0.12%
2021/01/28	5	24.38	1	24.60	25.00	4	2,328	0.17%
2021/01/27	12	23.80	11	24.86	25.10	1	2,225	0.04%
2021/01/26	1	23.20	0	0.00	23.00	1	2,110	0.05%
2021/01/25	1	23.30	1	23.40	23.30	0	2,077	0.00%
2021/01/21	0	0.00	1	22.20	22.35	-1	2,027	-0.05%
2021/01/20	2	22.30	1	22.60	22.00	1	2,014	0.05%
2021/01/19	1	23.70	1	23.95	23.40	0	1,965	0.00%
2021/01/18	0	0.00	3	24.00	24.30	-3	1,797	-0.17%
2021/01/14	1	22.15	0	0.00	21.80	1	1,661	0.06%
2021/01/08	0	0.00	131	21.99	21.00	-131	1,610	-8.14%	大賣/鉅額交易
2021/01/07	1	21.85	0	0.00	22.10	1	1,599	0.06%
2021/01/06	124	24.68	1	24.40	22.30	123	1,564	7.86%	大買/鉅額交易
2021/01/05	11	23.35	2	23.45	23.55	9	1,341	0.67%
2020/12/31	1	21.45	0	0.00	21.10	1	1,499	0.07%
2020/12/30	0	0.00	2	21.55	21.50	-2	1,558	-0.13%
2020/12/28	2	22.00	0	0.00	21.90	2	1,544	0.13%
2020/12/25	0	0.00	2	21.50	21.75	-2	1,510	-0.13%
2020/12/24	4	20.35	2	20.40	20.40	2	1,480	0.14%
2020/12/22	2	19.75	0	0.00	19.75	2	1,474	0.14%
2020/12/21	1	20.80	0	0.00	20.70	1	1,463	0.07%
2020/12/18	3	20.97	1	21.50	21.10	2	1,459	0.14%
2020/12/17	2	20.80	2	21.10	20.80	0	1,449	0.00%
2020/12/15	4	21.44	0	0.00	21.10	4	1,482	0.27%
2020/12/14	3	22.10	0	0.00	22.25	3	1,519	0.20%
2020/12/11	1	21.60	2	21.90	22.00	-1	1,481	-0.07%
2020/12/10	5	21.66	3	22.50	21.25	2	1,388	0.14%
2020/12/09	6	20.93	7	21.69	22.25	-1	1,331	-0.08%
2020/12/08	2	20.05	0	0.00	21.20	2	1,276	0.16%
2020/12/07	5	20.80	1	21.45	20.40	4	1,255	0.32%
2020/12/04	7	20.80	5	21.12	21.10	2	1,221	0.16%
2020/12/02	0	0.00	1	20.10	19.90	-1	1,168	-0.09%
2020/11/25	0	0.00	5	19.20	19.20	-5	1,185	-0.42%
2020/11/20	5	18.90	0	0.00	18.90	5	1,158	0.43%
2020/11/19	4	19.50	0	0.00	19.30	4	1,149	0.35%
2020/11/16	5	17.85	0	0.00	17.65	5	1,072	0.47%
2020/11/13	0	19.35	0	0.00	17.55	0	1,068	0.00%
2020/10/27	4	18.05	0	0.00	18.05	4	1,165	0.34%
2020/10/12	10	19.05	13	18.85	18.80	-3	1,499	-0.20%
2020/10/08	28	20.57	26	20.18	19.95	2	1,513	0.13%
2020/10/07	4	19.13	8	19.45	19.50	-4	1,411	-0.28%
2020/09/28	1	17.35	0	0.00	17.85	1	1,646	0.06%
2020/09/25	5	17.24	6	17.28	17.30	-1	1,668	-0.06%
2020/09/24	5	17.85	0	0.00	17.85	5	1,681	0.30%
2020/09/18	0	0.00	1	19.35	19.65	-1	1,730	-0.06%
2020/09/17	3	19.22	7	19.24	19.20	-4	1,770	-0.23%
2020/09/10	0	0.00	20	18.00	17.70	-20	1,871	-1.07%
2020/09/04	5	18.00	2	17.80	18.40	3	1,838	0.16%
2020/09/03	19	18.69	7	18.35	18.35	12	1,831	0.66%
2020/09/02	12	19.47	8	19.51	19.05	4	1,808	0.22%
2020/09/01	1	18.45	0	0.00	18.90	1	1,737	0.06%
2020/08/31	2	17.30	4	17.03	17.20	-2	1,701	-0.12%
2020/08/27	2	17.50	0	0.00	17.30	2	1,697	0.12%
2020/08/24	5	16.50	0	0.00	16.70	5	1,682	0.30%
2020/08/07	8	18.92	11	18.70	18.65	-3	1,613	-0.19%
2020/08/06	3	19.00	3	18.90	19.05	0	1,603	0.00%
2020/08/05	3	18.75	3	18.55	18.50	0	1,571	0.00%
2020/08/04	3	18.60	3	18.80	18.70	0	1,561	0.00%
2020/08/03	10	18.75	10	18.48	18.50	0	1,555	0.00%
2020/07/31	8	19.01	3	19.00	19.00	5	1,544	0.32%
2020/07/30	1	18.50	1	18.95	18.50	0	1,535	0.00%
2020/07/29	6	18.35	6	17.63	18.30	0	1,522	0.00%
2020/07/28	13	18.53	7	18.09	17.45	6	1,507	0.40%
2020/07/27	10	19.37	5	19.50	19.00	5	1,479	0.34%
2020/07/24	2	19.85	0	0.00	20.10	2	1,454	0.14%
2020/07/23	12	20.27	25	20.01	20.70	-13	1,393	-0.93%
2020/07/22	8	18.49	13	18.26	18.85	-5	1,321	-0.38%
2020/07/21	0	0.00	12	17.68	17.65	-12	1,272	-0.94%
2020/07/20	5	16.97	1	17.20	17.20	4	1,229	0.33%
2020/07/17	10	19.22	7	19.76	18.80	3	1,171	0.26%
2020/07/16	18	20.67	24	21.12	20.50	-6	1,130	-0.53%
2020/07/15	35	21.90	34	22.53	21.10	1	1,066	0.09%
2020/07/13	0	0.00	33	22.57	22.90	-33	873	-3.78%
2020/07/10	27	21.15	0	0.00	20.85	27	780	3.46%
2020/07/09	0	0.00	1	20.75	20.75	-1	691	-0.14%
2020/07/07	0	0.00	1	18.10	18.20	-1	596	-0.17%
2020/07/06	1	19.00	24	19.34	19.00	-23	571	-4.03%
2020/07/03	0	0.00	5	18.40	18.80	-5	548	-0.91%
2020/07/02	29	18.10	0	0.00	18.35	29	524	5.53%
2020/05/05	0	0.00	2	11.95	11.95	-2	266	-0.75%
2020/05/04	0	0.00	2	12.05	11.95	-2	267	-0.75%
2020/04/30	0	0.00	1	12.10	12.15	-1	269	-0.37%
2020/04/24	3	11.87	0	0.00	11.90	3	279	1.07%
2020/04/14	0	0.00	10	11.45	11.40	-10	268	-3.72%
2020/04/08	6	11.45	2	10.90	11.45	4	260	1.54%
2020/03/27	3	10.63	0	0.00	10.65	3	248	1.21%
2020/03/25	3	10.70	0	0.00	10.75	3	246	1.22%
2020/03/23	0	0.00	3	9.63	10.20	-3	246	-1.22%
2020/03/20	3	10.40	0	0.00	10.50	3	246	1.22%
2020/02/21	0	0.00	2	13.85	13.80	-2	187	-1.07%
2019/11/18	0	0.00	3	13.70	13.75	-3	153	-1.96%
2019/11/14	1	14.00	0	0.00	14.00	1	151	0.66%
2019/10/01	1	15.30	0	0.00	15.15	1	183	0.55%
2019/07/08	1	14.90	0	0.00	14.90	1	205	0.49%
2019/06/10	36	15.69	0	0.00	15.75	36	310	11.61%
2019/06/05	0	0.00	2	15.80	15.90	-2	308	-0.65%
2019/05/29	0	0.00	1	15.50	15.55	-1	313	-0.32%
2019/05/27	0	0.00	2	15.45	15.40	-2	315	-0.63%
2019/05/24	0	0.00	33	15.44	15.50	-33	319	-10.34%
2019/05/17	4	15.81	0	0.00	15.55	4	361	1.11%
2019/05/08	2	17.90	0	0.00	17.70	2	348	0.57%
2019/04/08	0	0.00	1	18.20	18.10	-1	263	-0.38%
2019/04/01	0	18.60	0	0.00	18.20	0	253	0.00%
2019/03/22	0	0.00	1	18.60	18.60	-1	233	-0.43%
2019/03/11	0	18.10	0	0.00	17.65	0	166	0.00%
2019/03/06	1	17.70	0	0.00	17.80	1	166	0.60%
2019/01/11	0	17.70	0	0.00	17.25	0	98	0.00%
2018/11/28	1	16.75	0	0.00	16.85	1	109	0.91%
2018/09/21	0	0.00	5	19.05	19.05	-5	128	-3.88%
2018/09/20	0	0.00	5	19.15	18.90	-5	127	-3.93%
2018/09/12	1	18.15	0	0.00	18.15	1	121	0.82%
2018/08/02	0	17.85	0	0.00	17.85	0	230	0.00%
2018/06/26	0	0.00	50	19.06	19.20	-50	261	-19.10%
2018/06/05	5	19.70	0	0.00	19.80	5	257	1.94%
2018/06/01	5	19.75	0	0.00	19.70	5	254	1.97%
2018/05/29	0	0.00	97	20.13	19.85	-97	246	-39.35%
2018/05/28	0	0.00	97	20.01	20.20	-97	240	-40.29%
2018/05/25	0	0.00	2	20.10	20.35	-2	235	-0.85%
2018/05/24	1	19.05	7	19.60	20.00	-6	199	-3.01%
2018/05/22	2	19.03	5	19.45	19.10	-3	178	-1.68%
2018/05/21	0	0.00	23	19.20	19.30	-23	173	-13.27%
2018/04/02	1	19.10	0	0.00	19.00	1	444	0.22%
2018/03/23	0	0.00	1	19.15	19.05	-1	436	-0.23%
2018/03/22	1	19.45	2	19.40	19.40	-1	436	-0.23%
2018/02/23	0	0.00	1	19.35	19.45	-1	540	-0.19%
2018/02/21	1	18.95	5	19.00	19.00	-4	546	-0.73%
2018/02/07	0	0.00	1	18.85	18.85	-1	554	-0.18%
2018/02/06	2	18.63	34	18.31	18.65	-32	557	-5.74%
2018/01/23	15	21.53	0	0.00	21.05	15	785	1.91%
2018/01/22	16	21.31	0	0.00	21.35	16	862	1.86%
2018/01/19	22	21.04	0	0.00	21.00	22	963	2.28%
2018/01/18	13	21.07	0	0.00	20.95	13	957	1.36%
2018/01/17	85	21.30	1	21.60	21.00	84	954	8.80%
2018/01/16	22	21.09	0	0.00	21.10	22	948	2.32%
2018/01/15	90	21.20	0	0.00	21.20	90	949	9.48%
2018/01/05	50	22.00	0	0.00	21.80	50	916	5.45%
2018/01/04	5	22.00	0	0.00	21.75	5	861	0.58%