安國 (8054)-元大-草屯券商分點個股進出

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
137.0
漲跌
▼8.5
漲幅
-5.84%
成交量
8,119張
產業
上櫃半導體類股
270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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	12.1	140.12	14	137.11	137.00	-1.9	13,734	-0.01%
2024/05/09	6	147.33	5	146.10	145.50	1	13,675	0.01%
2024/05/08	6	151.17	5	150.60	151.50	1	13,888	0.01%
2024/05/07	14	153.82	9.1	153.18	151.00	4.9	14,324	0.03%
2024/05/06	9.1	147.54	10	148.40	154.00	-1	14,738	-0.01%
2024/05/03	12	152.50	8	149.44	146.50	4	14,862	0.03%
2024/05/02	1	153.00	6	153.00	154.00	-5	14,910	-0.03%
2024/04/30	12	154.54	10	155.35	156.50	2	15,173	0.01%
2024/04/29	12	161.25	13	159.04	158.50	-1	15,410	-0.01%
2024/04/26	18	166.33	15	168.03	161.00	3	15,734	0.02%
2024/04/25	10	163.70	15	162.77	163.00	-5	15,508	-0.03%
2024/04/24	36.3	171.62	45.2	172.67	169.50	-8.9	15,329	-0.06%
2024/04/23	64	165.02	56	165.20	163.50	8	14,892	0.05%
2024/04/22	94	172.58	96	172.13	160.00	-2	14,560	-0.01%
2024/04/19	73	166.94	74.1	168.60	174.50	-1.1	13,808	-0.01%
2024/04/18	81	173.86	82	173.65	162.50	-1	13,174	-0.01%
2024/04/17	55	163.47	61.2	165.79	172.00	-6.2	12,336	-0.05%
2024/04/16	38.2	153.87	43.7	154.66	156.50	-5.5	11,813	-0.05%
2024/04/15	24	149.83	19	148.13	147.50	5	11,412	0.04%
2024/04/12	20.3	156.73	11	154.50	154.50	9.3	11,323	0.08%
2024/04/11	5.2	161.92	4	162.50	160.50	1.2	11,216	0.01%
2024/04/10	9.2	161.84	8	162.56	161.00	1.2	11,123	0.01%
2024/04/09	42.1	165.69	54.1	161.78	162.00	-12	11,075	-0.11%
2024/04/08	42.2	173.99	34.2	174.78	168.00	8	10,851	0.07%
2024/04/03	63.7	173.99	59	175.75	175.00	4.7	10,542	0.04%
2024/04/02	52.1	158.02	55.7	159.44	166.00	-3.6	9,919	-0.04%
2024/04/01	58	150.87	55	151.03	151.00	3	9,424	0.03%
2024/03/29	51	151.33	43	148.91	146.00	8	9,182	0.09%
2024/03/28	24	139.54	24	141.31	143.00	0	8,745	0.00%
2024/03/27	5	129.30	7	129.43	130.00	-2	9,124	-0.02%
2024/03/26	14.1	131.99	13.1	128.94	129.00	0.9	9,718	0.01%
2024/03/25	8.1	134.14	6	133.92	135.00	2.1	9,809	0.02%
2024/03/22	20	129.45	24	132.00	131.00	-4	9,934	-0.04%
2024/03/21	10	135.60	12	136.04	135.00	-2	10,147	-0.02%
2024/03/20	27	135.96	39	134.27	135.00	-12	10,190	-0.12%
2024/03/19	29	131.96	22	131.18	128.50	7	10,145	0.07%
2024/03/18	35.3	131.69	25.2	132.55	133.00	10.1	10,144	0.10%
2024/03/15	37	126.89	46	124.98	126.50	-9	10,298	-0.09%
2024/03/14	43.2	124.47	30	127.02	128.00	13.2	10,414	0.13%
2024/03/13	21.1	123.75	44	123.47	122.00	-22.9	10,808	-0.21%
2024/03/12	19	133.32	18	133.86	135.00	1	11,293	0.01%
2024/03/11	29	136.86	18	134.03	132.50	11	11,556	0.10%
2024/03/08	19.4	133.71	16	133.00	132.00	3.4	11,583	0.03%
2024/03/07	18.2	142.51	21.2	141.22	135.00	-3	11,597	-0.03%
2024/03/06	34.5	155.45	43.1	154.35	150.00	-8.6	11,705	-0.07%
2024/03/05	27.2	166.47	7	165.64	161.00	20.2	11,756	0.17%
2024/03/04	3.1	178.71	0	0.00	178.50	3.1	12,394	0.03%
2024/03/01	3	173.17	1	178.50	178.50	2	12,772	0.02%
2024/02/26	1	165.50	3	166.50	166.00	-2	14,206	-0.01%
2024/02/23	0.1	152.00	0	0.00	155.50	0.1	14,409	0.00%
2024/02/22	0	0.00	13	153.00	162.00	-13	14,786	-0.09%
2024/02/21	1.2	153.33	0	0.00	154.00	1.2	14,824	0.01%
2024/02/20	3.1	169.25	1	175.00	170.00	2.1	14,909	0.01%
2024/02/19	2.1	183.07	1	196.50	180.50	1.1	14,954	0.01%
2024/02/16	10	193.65	11	197.55	200.50	-1	15,021	-0.01%
2024/02/15	47.3	184.41	62	181.94	182.50	-14.7	14,844	-0.10%
2024/02/05	17	190.24	14	211.36	184.00	3	14,450	0.02%
2024/02/02	0	0.00	8	204.00	204.00	-8	14,264	-0.06%
2024/01/31	25	158.60	46	158.97	169.00	-21	14,263	-0.15%
2024/01/30	122	153.37	103	153.71	154.00	19	14,035	0.14%	大買/大賣/
2024/01/29	104	143.28	81	145.61	150.00	23	13,613	0.17%	大買/
2024/01/26	28	142.20	26.3	142.04	141.00	1.8	13,170	0.01%
2024/01/25	17	147.53	15	147.53	145.50	2	13,557	0.01%
2024/01/24	32	148.33	57	149.12	149.00	-25	13,746	-0.18%
2024/01/23	53	149.27	31	148.71	149.00	22	13,722	0.16%
2024/01/22	24	139.15	19	138.40	145.50	5	14,168	0.04%
2024/01/19	2	137.00	0	0.00	136.00	2	14,109	0.01%
2024/01/18	0	0.00	1	142.50	135.50	-1	14,340	-0.01%
2024/01/17	0	0.00	2	137.00	140.00	-2	14,427	-0.01%
2024/01/15	1	138.00	0	0.00	139.00	1	14,538	0.01%
2024/01/11	0	0.00	1	129.50	130.00	-1	14,711	-0.01%
2024/01/10	0	0.00	3	129.50	129.50	-3	14,779	-0.02%
2024/01/05	3	128.67	0	0.00	129.00	3	15,240	0.02%
2024/01/04	3	126.67	2	128.00	126.50	1	15,202	0.01%
2024/01/03	8	130.06	9	129.83	131.00	-1	15,174	-0.01%
2024/01/02	1	117.00	2	123.75	128.00	-1	15,144	-0.01%
2023/12/29	2	111.25	3	116.00	116.50	-1	15,191	-0.01%
2023/12/28	1	110.00	1	111.00	110.00	0	15,146	0.00%
2023/12/27	1	116.00	4	117.25	115.00	-3	15,083	-0.02%
2023/12/26	2	118.75	3	116.85	117.00	-1	15,041	-0.01%
2023/12/25	6	113.42	4	112.00	116.00	2	14,967	0.01%
2023/12/22	55	105.12	76.5	106.84	109.00	-21.5	14,874	-0.14%
2023/12/21	63	97.90	65	98.32	99.20	-2	14,327	-0.01%
2023/12/20	12.2	94.15	13	93.58	94.80	-0.8	13,722	-0.01%
2023/12/19	17	90.99	17	91.18	92.80	0	13,561	0.00%
2023/12/18	23.2	92.87	15	91.79	92.20	8.2	13,367	0.06%
2023/12/15	26	92.97	22	92.75	90.40	4	13,138	0.03%
2023/12/14	15	97.51	48	97.03	95.40	-33	12,994	-0.25%
2023/12/13	22	99.66	18	99.01	98.00	4	12,950	0.03%
2023/12/12	30.1	97.97	30	97.00	99.50	0.1	12,874	0.00%
2023/12/11	69.1	99.76	68	99.50	99.60	1.1	12,536	0.01%
2023/12/08	94	100.36	81	100.66	99.50	13	12,269	0.11%
2023/12/07	27	99.08	37	98.27	95.30	-10	11,626	-0.09%
2023/12/06	27	92.13	36	93.62	97.30	-9	10,952	-0.08%
2023/12/05	17	88.93	13.1	88.56	88.50	3.9	10,593	0.04%
2023/12/04	38	94.29	30.1	94.60	88.70	7.9	10,389	0.08%
2023/12/01	58.1	96.50	51	96.85	96.60	7.1	10,075	0.07%
2023/11/30	30	95.67	29	95.16	95.20	1	9,678	0.01%
2023/11/29	99.1	95.38	99.1	96.05	94.50	0	9,357	0.00%
2023/11/28	43	87.06	50	88.67	91.30	-7	8,402	-0.08%
2023/11/27	19	81.90	15	81.61	83.00	4	8,005	0.05%
2023/11/24	33	83.09	30	82.65	81.80	3	7,748	0.04%
2023/11/22	10.2	79.28	20	80.21	84.10	-9.8	6,522	-0.15%
2023/11/21	16	76.49	14.1	76.77	76.50	1.9	6,305	0.03%
2023/11/20	4.1	73.39	4	73.20	74.80	0.1	5,901	0.00%
2023/11/17	6	71.62	8	74.15	71.90	-2	5,823	-0.03%
2023/11/16	4	72.53	13	72.36	73.50	-9	5,682	-0.16%
2023/11/15	2	68.70	6	68.88	69.30	-4	5,586	-0.07%
2023/11/14	4	66.20	7	64.56	65.30	-3	5,489	-0.05%
2023/11/13	4	61.28	11	62.28	63.10	-7	5,408	-0.13%
2023/11/10	5	60.34	12	60.04	60.00	-7	5,334	-0.13%
2023/11/09	9	58.58	0	0.00	57.80	9	5,282	0.17%
2023/11/08	5	59.58	1	59.80	59.20	4	5,234	0.08%
2023/11/07	1	59.40	4	59.85	60.00	-3	5,184	-0.06%
2023/11/06	6	58.72	18.1	57.49	59.00	-12.1	5,137	-0.24%
2023/11/03	11.1	56.94	13	56.64	56.80	-1.9	5,067	-0.04%
2023/11/02	80	56.77	86	57.42	58.80	-6	4,999	-0.12%
2023/11/01	39	54.11	38	54.11	54.60	1	4,381	0.02%
2023/10/31	49	54.63	73	54.18	53.60	-24	4,019	-0.60%
2023/10/30	111	56.57	85	56.61	57.00	26	3,724	0.70%	大買/
2023/10/27	29	52.48	20.3	53.21	54.10	8.7	2,920	0.30%
2023/10/26	10	47.79	18	48.50	49.20	-8	2,520	-0.32%
2023/10/25	0	0.00	4	44.75	44.75	-4	2,264	-0.18%
2023/10/24	5	41.01	1	40.35	40.70	4	2,164	0.18%
2023/10/23	9	41.57	10	41.45	41.20	-1	2,111	-0.05%
2023/10/20	13	40.45	11	40.92	40.60	2	2,030	0.10%
2023/10/19	6	40.73	6	41.36	40.60	0	1,955	0.00%
2023/10/18	3	39.53	2	39.83	38.85	1	1,815	0.06%
2023/10/17	28	42.69	29.4	42.92	41.80	-1.4	1,740	-0.08%
2023/10/16	11	40.10	41.3	39.38	41.00	-30.3	1,383	-2.19%
2023/10/13	2	37.70	0	0.00	37.30	2	1,253	0.16%
2023/10/12	1	38.00	2	37.58	38.00	-1	1,258	-0.08%
2023/10/11	1	37.50	0	0.00	37.35	1	1,252	0.08%
2023/10/06	4	38.55	7	37.31	38.85	-3	1,229	-0.24%
2023/10/05	45	38.68	37	38.46	38.65	8	1,176	0.68%
2023/10/04	32.1	36.27	33	36.22	36.25	-0.9	1,060	-0.09%
2023/10/03	10	36.05	10	36.45	35.55	0	1,075	0.00%
2023/10/02	1	35.85	10	35.86	35.75	-9	1,082	-0.83%
2023/09/28	0	0.00	5	35.58	35.45	-5	1,082	-0.46%
2023/09/27	2	36.15	0	0.00	36.00	2	1,100	0.18%
2023/09/25	36	38.90	23	38.33	37.40	13	1,209	1.07%
2023/09/22	5	37.53	19	38.29	38.20	-14	1,167	-1.20%
2023/09/21	3	37.15	5	37.22	37.30	-2	1,139	-0.18%
2023/09/20	17	38.30	14	37.69	37.80	3	1,109	0.27%
2023/09/19	3	38.75	3	38.28	37.95	0	1,024	0.00%
2023/09/18	10	38.92	14	38.66	37.45	-4	968	-0.41%
2023/09/15	6	37.53	3	36.53	37.45	3	804	0.37%
2023/09/14	0	0.00	5	34.45	34.35	-5	680	-0.74%
2023/09/13	0	0.00	2	33.80	33.95	-2	689	-0.29%
2023/09/12	1	33.50	0	0.00	33.80	1	697	0.14%
2023/09/11	1	34.25	0	0.00	34.10	1	698	0.14%
2023/09/08	2	34.40	0	0.00	33.85	2	697	0.29%
2023/09/06	0	0.00	10	33.90	34.00	-10	701	-1.43%
2023/09/05	0	0.00	2	34.20	33.90	-2	705	-0.28%
2023/09/01	5	33.10	0	0.00	32.90	5	722	0.69%
2023/08/31	0	0.00	11	33.22	32.90	-11	732	-1.50%
2023/08/30	5	32.00	0	0.00	33.35	5	744	0.67%
2023/08/29	4	31.43	0	0.00	31.55	4	744	0.54%
2023/08/28	1	31.05	0	0.00	31.00	1	759	0.13%
2023/08/25	0	0.00	1	31.00	31.20	-1	785	-0.13%
2023/08/18	1	31.10	0	0.00	31.00	1	954	0.10%
2023/08/10	1	31.50	0	0.00	31.20	1	948	0.11%
2023/08/09	0	0.00	5	32.25	32.25	-5	944	-0.53%
2023/08/08	7	32.49	0	0.00	32.25	7	943	0.74%
2023/08/01	1	34.35	0	0.00	34.00	1	920	0.11%
2023/07/28	1	34.55	0	0.00	34.55	1	908	0.11%
2023/07/26	0	0.00	2	34.10	34.05	-2	902	-0.22%
2023/07/24	1	35.55	0	0.00	34.60	1	889	0.11%
2023/07/21	0	0.00	1	36.05	36.10	-1	877	-0.11%
2023/07/20	0	0.00	1	36.60	36.80	-1	877	-0.11%
2023/07/19	2	36.85	2	36.50	37.00	0	856	0.00%
2023/07/18	1	35.70	0	0.00	35.60	1	837	0.12%
2023/07/17	2	36.95	8	36.85	36.65	-6	834	-0.72%
2023/07/14	0	0.00	5	35.70	35.40	-5	820	-0.61%
2023/07/12	0	0.00	3	37.00	35.60	-3	804	-0.37%
2023/07/11	4	37.04	1	36.85	36.95	3	794	0.38%
2023/07/10	5	37.69	7	37.31	37.15	-2	782	-0.26%
2023/07/07	2	36.60	34	37.01	37.00	-32	756	-4.23%
2023/07/05	1	36.75	1	36.80	36.25	0	737	0.00%
2023/07/04	1	38.30	5	36.96	37.30	-4	710	-0.56%
2023/07/03	1	34.90	0	0.00	34.85	1	582	0.17%
2023/06/28	5	34.20	0	0.00	34.05	5	577	0.87%
2023/06/27	6	34.26	0	0.00	33.85	6	582	1.03%
2023/06/26	1	34.10	0	0.00	34.25	1	582	0.17%
2023/06/20	10	35.12	0	0.00	34.85	10	600	1.66%
2023/06/19	13	35.73	0	0.00	35.50	13	601	2.16%
2023/06/16	2	34.70	2	34.30	34.25	0	593	0.00%
2023/06/15	8	34.85	0	0.00	34.85	8	592	1.35%
2023/06/13	0	0.00	2	35.65	34.90	-2	608	-0.33%
2023/06/09	2	36.33	2	36.68	36.25	0	596	0.00%
2023/06/08	0	0.00	2	36.25	36.15	-2	590	-0.34%
2023/06/07	1	36.25	0	0.00	36.15	1	586	0.17%
2023/06/05	1	35.80	4	36.15	36.05	-3	585	-0.51%
2023/06/02	0	0.00	2	35.50	35.40	-2	574	-0.35%
2023/06/01	1	35.50	3	36.00	35.65	-2	566	-0.35%
2023/05/31	1	36.25	4	35.93	35.50	-3	556	-0.54%
2023/05/30	17.1	35.96	10	36.83	35.95	7.1	532	1.32%
2023/05/29	2	34.48	0.2	33.50	34.50	1.8	415	0.44%
2023/05/11	1	31.05	0	0.00	31.05	1	487	0.21%
2023/04/27	0	0.00	1	31.30	31.45	-1	557	-0.18%
2023/04/21	2	32.60	0	0.00	32.25	2	550	0.36%
2023/04/20	0	0.00	1	33.30	33.15	-1	549	-0.18%
2023/04/17	0	0.00	1	34.80	34.75	-1	542	-0.18%
2023/04/14	0	0.00	1	34.65	34.60	-1	547	-0.18%
2023/04/12	0	0.00	3	34.80	34.75	-3	546	-0.55%
2023/04/11	0	0.00	4	34.60	34.75	-4	544	-0.74%
2023/04/10	1	34.00	0	0.00	34.25	1	540	0.18%
2023/04/06	4	33.45	0	0.00	33.50	4	535	0.75%
2023/03/24	0	0.00	6	35.56	35.55	-6	526	-1.14%
2023/03/23	0	0.00	14	34.66	34.90	-14	509	-2.76%
2023/03/21	5	34.75	0	0.00	34.80	5	500	1.00%
2023/03/17	0	0.00	1	35.00	35.15	-1	491	-0.20%
2023/03/15	0	33.95	3	34.45	34.45	-3	474	-0.63%
2023/03/14	0	0.00	4	33.30	33.30	-4	491	-0.81%
2023/03/13	2	32.70	0	0.00	33.25	2	492	0.41%
2023/03/10	0	0.00	12	33.80	33.95	-12	493	-2.43%
2023/03/09	1.1	35.40	1	36.05	35.25	0.1	491	0.02%
2023/03/08	0	0.00	10	35.75	35.70	-10	482	-2.07%
2023/03/07	2	35.25	8	35.25	35.20	-6	468	-1.28%
2023/02/24	4	34.58	0	0.00	34.30	4	457	0.87%
2023/02/23	1	35.15	0	0.00	35.05	1	454	0.22%
2023/02/21	4	35.31	0	0.00	35.20	4	448	0.89%
2023/02/16	0	35.85	1	34.60	34.65	-1	433	-0.23%
2023/02/14	0	0.00	2	34.50	34.20	-2	431	-0.46%
2023/02/10	2	34.28	0	0.00	33.70	2	434	0.46%
2023/02/09	1	34.45	0	0.00	34.55	1	435	0.23%
2023/02/08	1	35.00	7	35.11	35.40	-6	424	-1.41%
2023/02/06	1	34.30	1	33.90	33.55	0	408	0.00%
2023/02/03	2	34.10	0	0.00	33.85	2	407	0.49%
2023/01/30	0	33.70	0	0.00	31.65	0	406	0.00%
2023/01/12	1	31.80	0	0.00	31.70	1	418	0.24%
2023/01/03	1	30.20	0	0.00	31.25	1	448	0.22%
2022/12/28	1	30.30	0	0.00	30.30	1	520	0.19%
2022/12/20	2	31.40	0	0.00	30.75	2	564	0.35%
2022/12/05	0	0.00	10	34.51	34.70	-10	561	-1.78%
2022/12/02	1	34.60	0	0.00	34.60	1	558	0.18%
2022/11/22	0	33.95	0	0.00	33.15	0	569	0.00%
2022/11/15	3	33.60	4	33.75	33.80	-1	644	-0.16%
2022/11/14	1	32.55	1	32.50	32.60	0	650	0.00%
2022/11/09	0	0.00	1	33.35	33.50	-1	666	-0.15%
2022/11/04	1	33.20	0	0.00	33.30	1	712	0.14%
2022/11/03	1	33.40	1	33.05	33.15	0	712	0.00%
2022/11/02	2	33.08	2	33.18	32.90	0	711	0.00%
2022/10/28	1	30.00	0	0.00	30.00	1	704	0.14%
2022/10/25	1	30.80	1	30.05	30.00	0	714	0.00%
2022/10/19	2	31.60	0	0.00	31.35	2	723	0.28%
2022/10/18	0	0.00	10	31.44	31.85	-10	722	-1.38%
2022/10/13	2	31.40	1	32.00	29.85	1	769	0.13%
2022/10/06	1	35.00	1	35.65	34.50	0	836	0.00%
2022/10/03	0	0.00	1	33.35	33.35	-1	780	-0.13%
2022/09/28	1	31.20	0	0.00	30.10	1	846	0.12%
2022/09/21	1	35.10	0	0.00	35.15	1	870	0.11%
2022/09/13	0	0.00	1	37.85	37.60	-1	911	-0.11%
2022/09/12	0	0.00	0.5	37.10	37.05	-0.5	921	-0.05%
2022/09/08	0	0.00	0	36.20	36.50	0	932	0.00%
2022/09/06	0	0.00	0.3	37.20	35.80	-0.3	938	-0.04%
2022/09/05	0	0.00	0.1	37.50	36.65	-0.1	936	-0.01%
2022/08/26	3	39.58	1	39.30	39.25	2	941	0.21%
2022/08/25	0	0.00	2	40.40	40.20	-2	932	-0.21%
2022/08/24	12	40.91	10	39.98	39.85	2	943	0.21%
2022/08/22	1	39.50	0	0.00	39.25	1	906	0.11%
2022/08/18	3	39.85	5	39.89	39.80	-2	893	-0.22%
2022/08/17	1	39.40	0	0.00	39.45	1	888	0.11%
2022/08/16	1	39.30	0	0.00	39.35	1	893	0.11%
2022/08/15	3	39.93	0	0.00	40.20	3	887	0.34%
2022/08/12	0	0.00	2	38.48	39.00	-2	858	-0.23%
2022/08/11	1	38.10	1	38.50	37.60	0	851	0.00%
2022/08/10	0	0.00	3	37.55	37.60	-3	862	-0.35%
2022/08/09	1	37.30	0	0.00	37.45	1	876	0.11%
2022/08/08	5	37.61	3	37.32	37.10	2	893	0.22%
2022/08/02	1	36.00	0	0.00	35.50	1	942	0.11%
2022/08/01	1	37.30	0	0.00	37.20	1	950	0.11%
2022/07/27	0	0.00	1	37.70	38.00	-1	984	-0.10%
2022/07/26	1	37.00	0	0.00	37.10	1	984	0.10%
2022/07/22	2	39.50	10	39.50	38.65	-8	1,005	-0.80%
2022/07/21	12	39.67	2	39.68	39.40	10	1,020	0.98%
2022/07/19	1	37.75	0	0.00	37.75	1	1,005	0.10%
2022/07/18	3	38.10	3	38.30	38.15	0	1,015	0.00%
2022/07/15	3	38.92	3	38.48	37.45	0	1,020	0.00%
2022/07/14	2	35.03	1	34.20	36.40	1	976	0.10%
2022/07/12	0	0.00	2	32.90	32.90	-2	986	-0.20%
2022/07/11	1	35.70	7	35.66	35.00	-6	1,008	-0.59%
2022/07/08	1	35.20	1	35.35	35.35	0	1,018	0.00%
2022/07/07	1	34.90	1	35.10	35.10	0	1,021	0.00%
2022/07/06	7	35.50	1.1	34.82	34.80	5.9	1,026	0.57%
2022/07/01	1	32.85	10	32.90	31.65	-9	1,086	-0.83%
2022/06/23	1	36.55	0	0.00	35.95	1	1,981	0.05%
2022/06/22	0.1	36.75	0	0.00	36.10	0.1	2,188	0.00%
2022/06/20	0.1	40.00	0	0.00	37.60	0.1	2,605	0.00%
2022/06/17	2	41.25	0	0.00	40.80	2	2,600	0.08%
2022/06/16	2	42.93	1	42.85	41.60	1	2,614	0.04%
2022/06/13	1	44.05	0	0.00	43.85	1	2,687	0.04%
2022/06/10	2	45.23	0	0.00	45.20	2	2,726	0.07%
2022/06/07	1	46.75	1	46.95	46.75	0	2,881	0.00%
2022/06/02	2	47.73	0	0.00	47.10	2	3,039	0.07%
2022/06/01	2	48.40	4	48.23	47.55	-2	3,131	-0.06%
2022/05/31	0	0.00	1	47.00	46.70	-1	3,585	-0.03%
2022/05/30	1	46.90	2	47.03	46.90	-1	3,642	-0.03%
2022/05/27	0	0.00	2	45.90	45.55	-2	3,635	-0.06%
2022/05/26	3	45.22	0	0.00	44.90	3	3,640	0.08%
2022/05/25	0	0.00	2	45.80	46.00	-2	3,648	-0.05%
2022/05/24	2	45.85	0	0.00	44.95	2	3,662	0.05%
2022/05/23	1.2	46.49	3	46.85	46.50	-1.8	3,660	-0.05%
2022/05/20	1	46.25	1	46.75	46.75	0	3,670	0.00%
2022/05/19	2	46.55	3	45.33	46.40	-1	3,677	-0.03%
2022/05/18	7	46.26	2	47.10	46.30	5	3,692	0.14%
2022/05/17	1	45.66	2	45.70	46.45	-1	3,820	-0.03%
2022/05/16	2	45.40	3	44.43	44.40	-1	3,851	-0.03%
2022/05/13	7	43.89	3	43.67	43.50	4	3,853	0.10%
2022/05/12	0	0.00	1	42.10	41.40	-1	3,850	-0.03%
2022/05/11	1	43.80	0	0.00	43.20	1	3,921	0.03%
2022/05/10	29	44.06	0	0.00	44.50	29	3,950	0.73%
2022/05/09	0	0.00	3	44.17	44.00	-3	3,956	-0.08%
2022/05/06	2	46.20	0	0.00	46.20	2	3,955	0.05%
2022/04/29	0.1	46.50	0	0.00	46.20	0.1	3,964	0.00%
2022/04/28	1	45.60	1	46.45	45.85	0	3,966	0.00%
2022/04/27	2.1	44.90	2	45.85	46.20	0.1	3,959	0.00%
2022/04/26	0.1	48.55	1	49.20	48.20	-0.9	3,939	-0.02%
2022/04/25	1	48.75	0	0.00	48.50	1	3,939	0.03%
2022/04/22	0	0.00	5	51.20	51.00	-5	3,936	-0.13%
2022/04/21	2	52.20	5	53.40	51.90	-3	3,937	-0.08%
2022/04/19	0.1	52.50	0	0.00	51.70	0.1	3,931	0.00%
2022/04/18	2.1	52.00	0	0.00	52.00	2.1	3,950	0.05%
2022/04/15	1.2	52.97	0	0.00	52.00	1.2	3,947	0.03%
2022/04/14	1	55.20	1	54.40	54.40	0	3,956	0.00%
2022/04/12	1	55.30	0	0.00	54.70	1	3,970	0.03%
2022/04/11	0.1	54.90	0	0.00	54.20	0.1	3,963	0.00%
2022/04/08	0	0.00	2	58.50	57.80	-2	3,938	-0.05%
2022/04/07	1.3	60.76	0	0.00	57.50	1.3	3,930	0.03%
2022/04/06	4	62.58	5	61.92	61.50	-1	3,875	-0.03%
2022/04/01	4	62.38	4	62.23	62.50	0	3,861	0.00%
2022/03/31	3.2	62.34	5.1	62.40	61.30	-1.9	3,798	-0.05%
2022/03/30	32	64.66	55	64.49	63.80	-23	3,756	-0.61%
2022/03/29	5	60.72	24.1	61.43	61.70	-19.1	3,289	-0.58%
2022/03/28	22	59.39	3	59.20	58.90	19	3,116	0.61%
2022/03/25	24.4	61.58	21	60.49	58.80	3.4	3,089	0.11%
2022/03/24	40	60.11	16	60.19	63.80	24	2,904	0.83%
2022/03/23	5	57.70	15.1	59.04	60.50	-10.1	2,612	-0.38%
2022/03/21	2	57.00	2	55.50	55.50	0	2,569	0.00%
2022/03/18	2	56.25	2	57.10	56.60	0	2,596	0.00%
2022/03/17	2	56.40	1	56.80	56.20	1	2,608	0.04%
2022/03/16	2	54.10	1	54.20	54.20	1	2,640	0.04%
2022/03/15	3	54.40	0	0.00	53.60	3	2,690	0.11%
2022/03/11	3	58.27	9	58.46	58.60	-6	2,915	-0.21%
2022/03/10	5	59.86	4	59.10	57.60	1	3,103	0.03%
2022/03/09	9	57.53	6	58.35	58.20	3	3,233	0.09%
2022/03/08	4	57.99	5	58.32	55.20	-1	3,291	-0.03%
2022/03/07	9	58.30	5	58.46	58.40	4	3,422	0.12%
2022/03/04	49.1	60.48	41.1	60.83	60.90	8	3,416	0.23%
2022/03/03	2	54.90	2	54.30	58.60	0	3,074	0.00%
2022/03/01	1	53.40	1	53.40	53.50	0	3,559	0.00%
2022/02/24	0	0.00	1	52.10	51.10	-1	3,736	-0.03%
2022/02/22	2	53.80	0	0.00	53.60	2	3,988	0.05%
2022/02/21	5	55.80	1	55.80	55.70	4	4,254	0.09%
2022/02/18	0	0.00	2	57.10	56.90	-2	4,639	-0.04%
2022/02/17	8	58.35	8	57.83	57.50	0	4,658	0.00%
2022/02/16	7	56.00	2	56.90	56.70	5	4,605	0.11%
2022/02/15	3	54.73	3	54.47	54.40	0	4,684	0.00%
2022/02/14	1	54.30	1	54.00	53.90	0	4,723	0.00%
2022/02/11	10	56.24	9	56.91	57.00	1	4,764	0.02%
2022/02/10	3	54.33	4	54.93	54.80	-1	4,710	-0.02%
2022/02/09	0	0.00	2	54.80	55.10	-2	4,715	-0.04%
2022/02/08	1	52.50	0	0.00	53.30	1	4,727	0.02%
2022/02/07	3	50.07	2	50.30	51.70	1	4,765	0.02%
2022/01/24	2	49.30	2	50.33	51.10	0	5,103	0.00%
2022/01/21	2	51.00	2	50.70	50.30	0	5,410	0.00%
2022/01/19	1	52.90	48	52.21	52.10	-47	5,509	-0.85%
2022/01/14	2	51.75	1	51.90	51.80	1	5,593	0.02%
2022/01/12	2	52.55	1	53.80	52.70	1	5,650	0.02%
2022/01/11	0	0.00	1	52.40	52.40	-1	5,664	-0.02%
2022/01/07	1	55.96	11	54.49	54.40	-10	5,667	-0.18%
2022/01/06	1	56.80	2	56.85	56.80	-1	5,649	-0.02%
2022/01/05	6	57.74	2	57.25	57.40	4	5,660	0.07%
2022/01/04	1	59.41	0	0.00	59.40	1	5,652	0.02%
2022/01/03	1	60.50	2	60.75	60.50	-1	5,697	-0.02%
2021/12/30	5	60.44	0	0.00	60.40	5	5,734	0.09%
2021/12/27	0	0.00	2.1	61.46	61.20	-2.1	5,833	-0.04%
2021/12/24	2	62.15	0.6	62.03	61.70	1.4	5,847	0.02%
2021/12/23	2	61.70	0	0.00	61.20	2	5,812	0.03%
2021/12/21	0	0.00	1	60.50	60.70	-1	5,840	-0.02%
2021/12/20	6	59.35	5	59.88	59.60	1	5,840	0.02%
2021/12/17	7	60.59	0.1	61.10	60.30	6.9	5,860	0.12%
2021/12/16	2	63.50	4	63.18	63.10	-2	5,848	-0.03%
2021/12/15	2.3	60.98	3	61.10	61.70	-0.7	5,831	-0.01%
2021/12/14	6	60.03	1	61.70	59.90	5	5,826	0.09%
2021/12/13	8	62.48	6	62.88	62.70	2	5,808	0.03%
2021/12/10	13	63.52	3	63.43	62.60	10	5,805	0.17%
2021/12/09	6	65.50	2	66.30	64.40	4	5,774	0.07%
2021/12/08	14.4	66.45	3	65.20	65.20	11.4	5,759	0.20%
2021/12/07	14.1	68.11	16.4	67.79	66.60	-2.3	5,701	-0.04%
2021/12/06	9	67.48	15	68.27	69.40	-6	5,573	-0.11%
2021/12/03	16	66.48	18	66.47	67.80	-2	5,435	-0.04%
2021/12/02	11.4	64.80	6	64.00	63.30	5.4	5,340	0.10%
2021/12/01	14	65.06	13.4	65.84	65.60	0.6	5,317	0.01%
2021/11/30	8	63.26	8.2	63.70	62.40	-0.2	5,394	0.00%
2021/11/29	16.2	60.40	29	61.33	62.00	-12.8	5,734	-0.22%
2021/11/26	23	66.73	18	66.60	63.60	5	5,800	0.09%
2021/11/25	8	66.46	13	66.81	66.70	-5	5,570	-0.09%
2021/11/24	4	63.80	4	63.73	64.50	0	5,377	0.00%
2021/11/23	3	64.20	1	62.70	62.40	2	5,331	0.04%
2021/11/22	5	65.18	6.1	66.12	66.80	-1.1	5,265	-0.02%
2021/11/19	5	64.38	4	64.80	64.90	1	5,193	0.02%
2021/11/18	23	67.43	16	67.16	64.30	7	5,102	0.14%
2021/11/17	48	66.37	44	66.19	64.30	4	4,868	0.08%
2021/11/16	0	0.00	10	66.80	66.80	-10	4,522	-0.22%
2021/11/15	2	57.90	11.1	59.85	60.80	-9.1	4,524	-0.20%
2021/11/12	6	55.63	10	55.59	55.30	-4	4,494	-0.09%
2021/11/11	3	55.63	1.2	54.75	55.30	1.8	4,428	0.04%
2021/11/10	8	55.33	17.2	55.54	55.30	-9.2	4,438	-0.21%
2021/11/09	0.2	53.50	2	53.65	53.50	-1.8	4,452	-0.04%
2021/11/08	0.1	51.58	1	51.50	51.60	-1	4,497	-0.02%
2021/11/03	3	54.06	3	53.13	53.60	0	4,832	0.00%
2021/11/02	15	57.55	12.1	57.53	55.70	2.9	4,937	0.06%
2021/11/01	25	56.70	26.2	56.07	55.50	-1.1	5,222	-0.02%
2021/10/29	27	56.82	23.7	56.92	56.50	3.3	5,386	0.06%
2021/10/28	7	49.36	8	50.81	52.80	-1	5,167	-0.02%
2021/10/26	3.1	48.31	2	49.43	47.65	1.1	5,329	0.02%
2021/10/25	2	47.50	0	0.00	47.40	2	5,638	0.04%
2021/10/22	3.1	46.68	6	48.03	48.20	-2.9	5,642	-0.05%
2021/10/21	6	47.12	8	47.24	46.45	-2	5,788	-0.03%
2021/10/20	1	46.05	1	45.55	46.35	0	5,954	0.00%
2021/10/19	0	0.00	1	46.00	46.00	-1	6,222	-0.02%
2021/10/18	0	0.00	2	44.70	45.30	-2	6,765	-0.03%
2021/10/15	0.1	43.50	0	0.00	43.80	0.1	7,115	0.00%
2021/10/14	13	42.68	2	42.15	42.10	11	7,206	0.15%
2021/10/13	0	43.50	0	0.00	42.85	0	7,400	0.00%
2021/10/12	0	44.80	0	0.00	44.90	0	7,597	0.00%
2021/10/08	3	45.03	0	0.00	45.05	3	7,863	0.04%
2021/10/07	2	44.65	0	0.00	45.00	2	8,182	0.02%
2021/10/06	0	0.00	4	45.25	44.70	-4	8,217	-0.05%
2021/10/05	9	42.55	1	39.30	42.55	8	8,341	0.10%
2021/10/01	23	44.52	4	43.41	43.20	19	8,599	0.22%
2021/09/30	22.5	45.93	1	46.20	46.20	21.5	8,612	0.25%
2021/09/29	6	46.33	0	0.00	45.45	6	8,664	0.07%
2021/09/28	1	48.90	0	0.00	49.00	1	8,818	0.01%
2021/09/27	1	49.05	1	48.65	48.70	0	8,916	0.00%
2021/09/24	2	49.00	1	49.45	48.50	1	8,936	0.01%
2021/09/23	3	49.90	3	49.95	49.20	0	8,910	0.00%
2021/09/22	1.1	49.92	5	50.05	49.45	-3.9	8,905	-0.04%
2021/09/17	0	0.00	1	51.20	51.70	-1	8,918	-0.01%
2021/09/16	4	50.68	2	51.50	50.10	2	8,908	0.02%
2021/09/15	8.1	50.04	8	50.33	49.80	0.1	8,890	0.00%
2021/09/14	11	51.80	6	51.25	50.80	5	8,887	0.06%
2021/09/13	5.1	52.51	6	53.22	51.60	-0.9	8,892	-0.01%
2021/09/10	4	52.50	4	53.13	53.50	0	8,883	0.00%
2021/09/09	5	52.40	11	52.55	53.30	-6	8,912	-0.07%
2021/09/08	7	52.23	14	51.93	50.90	-7	8,902	-0.08%
2021/09/07	22.1	51.56	41	51.45	51.30	-18.9	8,905	-0.21%
2021/09/06	29.1	56.34	7.1	56.56	54.40	22	8,885	0.25%
2021/09/03	34.1	56.44	35	55.11	58.80	-0.9	8,955	-0.01%
2021/09/02	25	57.42	27.4	58.45	56.70	-2.4	8,765	-0.03%
2021/09/01	14	53.34	14	54.11	54.00	0	8,396	0.00%
2021/08/31	17	50.86	29	50.62	51.00	-12	8,261	-0.15%
2021/08/30	0	0.00	0.1	48.00	48.05	-0.1	8,191	0.00%
2021/08/27	2	48.88	3	47.25	47.25	-1	8,217	-0.01%
2021/08/26	1	49.35	0	0.00	49.10	1	8,252	0.01%
2021/08/25	2	47.10	2	49.15	48.75	0	8,439	0.00%
2021/08/24	20	46.64	0	0.00	47.05	20	8,584	0.23%
2021/08/23	4.1	47.34	8	47.34	47.20	-3.9	8,596	-0.05%
2021/08/20	2	42.99	2	44.15	44.35	0	8,591	0.00%
2021/08/19	5	46.07	0	0.00	43.75	5	8,557	0.06%
2021/08/18	17.1	45.52	18	46.19	48.30	-0.9	8,556	-0.01%
2021/08/17	8	46.81	19	46.56	46.00	-11	8,623	-0.13%
2021/08/16	7	45.39	5	45.84	46.20	2	8,601	0.02%
2021/08/13	18	47.66	16.3	46.87	46.25	1.7	8,561	0.02%
2021/08/12	17	47.93	14.1	47.12	47.00	2.9	8,518	0.03%
2021/08/11	49	50.46	60	48.56	47.00	-11	8,503	-0.13%
2021/08/10	20.1	52.21	10	51.88	50.90	10.1	8,369	0.12%
2021/08/09	17.1	56.79	8	55.73	54.50	9.1	8,269	0.11%
2021/08/06	57.1	59.62	37	59.67	59.30	20.1	8,188	0.25%
2021/08/05	78	64.06	66	64.83	62.60	12	8,068	0.15%
2021/08/04	11	59.61	18	60.02	61.80	-7	7,698	-0.09%
2021/08/03	11	57.50	14	56.53	56.20	-3	7,466	-0.04%
2021/08/02	1	57.02	17.1	54.72	55.90	-16	7,416	-0.22%
2021/07/30	9.1	58.96	8	59.26	56.90	1.1	7,364	0.01%
2021/07/29	87	55.69	63	56.70	57.30	24	7,241	0.33%
2021/07/27	6.2	70.31	11	69.05	67.20	-4.8	6,976	-0.07%
2021/07/26	37	70.74	42.1	70.69	71.00	-5.1	6,841	-0.07%
2021/07/23	48.1	70.22	30.1	69.43	67.10	18	6,671	0.27%
2021/07/22	88.2	68.57	57.3	68.33	68.30	30.9	6,416	0.48%
2021/07/21	6.1	66.45	22	66.88	67.10	-15.9	5,910	-0.27%
2021/07/20	0	0.00	10.1	61.00	61.00	-10.1	5,671	-0.18%
2021/07/19	29.2	56.41	38.1	56.74	55.50	-8.9	5,649	-0.16%
2021/07/16	32	55.05	42.1	54.96	54.30	-10.1	5,529	-0.18%
2021/07/15	46	53.67	40	53.59	53.90	6	5,361	0.11%
2021/07/14	31.3	53.82	13	53.48	52.20	18.3	5,143	0.36%
2021/07/13	0	0.00	9.1	57.90	57.90	-9.1	4,837	-0.19%
2021/07/12	3	50.93	43	52.37	52.70	-40	4,845	-0.83%
2021/07/09	8	48.49	15	48.19	47.95	-7	4,729	-0.15%
2021/07/08	8	47.72	44	47.73	48.00	-36	4,750	-0.76%
2021/07/07	4	44.96	13	44.72	45.20	-9	4,666	-0.19%
2021/07/06	3	45.87	0	0.00	44.45	3	4,812	0.06%
2021/07/05	39	47.43	59	47.56	46.90	-20	5,200	-0.38%
2021/07/02	0	0.00	5	44.36	45.40	-5	5,063	-0.10%
2021/07/01	7	41.27	11	41.66	41.30	-4	4,990	-0.08%
2021/06/30	4	43.15	3	43.52	42.80	1	4,977	0.02%
2021/06/29	1	43.70	1	43.20	43.10	0	4,985	0.00%
2021/06/28	3	43.78	3	44.15	43.95	0	4,983	0.00%
2021/06/25	4	43.85	0	0.00	43.70	4	4,961	0.08%
2021/06/24	0	0.00	15	43.46	43.50	-15	4,958	-0.30%
2021/06/22	4	43.73	0	0.00	42.65	4	4,944	0.08%
2021/06/21	2	44.40	8	45.14	44.10	-6	4,953	-0.12%
2021/06/18	23	47.28	6	47.45	46.75	17	4,934	0.34%
2021/06/17	16	46.76	26	47.12	47.25	-10	5,573	-0.18%
2021/06/16	15	47.88	12	48.13	45.75	3	6,234	0.05%
2021/06/15	20	47.58	34	47.28	47.20	-14	6,772	-0.21%
2021/06/11	18	46.65	19	45.48	46.35	-1	6,731	-0.01%
2021/06/10	11	44.41	13	44.47	43.95	-2	6,575	-0.03%
2021/06/09	5	42.62	8	43.23	42.60	-3	6,583	-0.05%
2021/06/08	21	44.44	9	43.22	42.85	12	6,657	0.18%
2021/06/07	12	44.46	12	44.94	45.30	0	6,758	0.00%
2021/06/04	11	45.92	5	45.66	45.00	6	6,776	0.09%
2021/06/03	6	47.07	4	46.84	46.60	2	6,774	0.03%
2021/06/02	32	49.23	22	48.34	46.90	10	6,755	0.15%
2021/06/01	7	47.45	13	48.49	49.05	-6	6,541	-0.09%
2021/05/28	4	42.44	9	42.34	42.20	-5	6,351	-0.08%
2021/05/27	1	41.10	3	41.43	40.90	-2	6,444	-0.03%
2021/05/26	10	41.23	3	41.95	41.40	7	6,484	0.11%
2021/05/25	3	42.35	4	43.00	42.15	-1	6,517	-0.02%
2021/05/24	6	40.65	12	39.60	40.90	-6	6,451	-0.09%
2021/05/21	6	39.43	7	39.60	39.70	-1	6,886	-0.01%
2021/05/20	14	38.65	6	38.56	38.70	8	6,911	0.12%
2021/05/19	8	38.80	14	39.28	40.60	-6	6,894	-0.09%
2021/05/18	1	35.25	1	35.70	37.40	0	6,965	0.00%
2021/05/17	4.1	34.21	18	36.03	34.00	-14	7,102	-0.20%
2021/05/14	3	38.97	0	0.00	37.75	3	7,142	0.04%
2021/05/13	19	38.42	19	38.81	38.40	0	7,178	0.00%
2021/05/12	9	37.52	10	40.34	36.80	-1	7,172	-0.01%
2021/05/11	4	41.55	0	0.00	40.80	4	7,220	0.06%
2021/05/10	3	46.23	2	45.33	44.65	1	7,361	0.01%
2021/05/06	2	41.10	4	41.40	41.40	-2	7,589	-0.03%
2021/05/05	1	42.05	2	41.90	40.80	-1	7,661	-0.01%
2021/05/04	12	40.87	21	40.66	42.05	-9	7,654	-0.12%
2021/05/03	13.1	45.77	28	45.10	44.00	-15	7,610	-0.20%
2021/04/29	5	48.58	0	0.00	48.20	5	7,567	0.07%
2021/04/28	9	49.08	3	48.67	48.75	6	7,543	0.08%
2021/04/27	5	50.06	6	50.60	49.85	-1	7,544	-0.01%
2021/04/26	13	50.42	15	50.56	50.00	-2	7,652	-0.03%
2021/04/23	13	46.85	11	45.58	49.35	2	7,619	0.03%
2021/04/22	18.1	46.00	43	46.92	44.90	-24.9	7,568	-0.33%
2021/04/21	14.1	49.12	0	0.00	48.50	14.1	7,489	0.19%
2021/04/20	16	49.53	15	49.56	50.10	1	7,454	0.01%
2021/04/19	18.1	50.50	3	49.33	47.60	15.1	7,404	0.20%
2021/04/16	19	53.87	6	54.10	52.00	13	7,345	0.18%
2021/04/15	8	52.88	2	52.95	52.60	6	7,296	0.08%
2021/04/14	33.1	50.37	26.1	49.91	49.50	7	7,269	0.10%
2021/04/13	32.2	56.63	28	55.69	52.50	4.2	7,351	0.06%
2021/04/12	48	55.24	47	55.69	52.50	1	7,354	0.01%
2021/04/09	94	62.96	30	62.16	57.70	64	7,176	0.89%
2021/04/08	2	63.25	1	63.80	63.90	1	6,730	0.01%
2021/04/07	2	55.85	2	55.90	58.10	0	6,661	0.00%
2021/04/06	5	54.00	1	54.00	55.30	4	6,631	0.06%
2021/04/01	2	54.00	0	0.00	53.70	2	6,633	0.03%
2021/03/31	0	0.00	2	50.30	51.60	-2	6,630	-0.03%
2021/03/29	1	47.45	2	46.75	47.45	-1	6,612	-0.02%
2021/03/26	1	45.60	0	0.00	46.50	1	6,614	0.02%
2021/03/25	2	45.53	0	0.00	45.55	2	6,609	0.03%
2021/03/24	4	45.49	2	46.00	45.50	2	6,608	0.03%
2021/03/23	1	46.30	2	50.00	46.30	-1	6,567	-0.02%
2021/03/22	95	54.68	66	54.83	51.40	29	6,550	0.44%
2021/03/19	75	54.67	79	54.25	55.80	-4	5,856	-0.07%
2021/03/18	110	51.18	72	50.36	50.80	38	5,182	0.73%	大買/
2021/03/17	2	50.80	0	0.00	50.80	2	4,638	0.04%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	1	38.25	1	42.05	42.05	0	4,666	0.00%
2021/03/12	11	38.99	16	39.08	38.25	-5	4,582	-0.11%
2021/03/11	31	38.20	17	38.74	37.55	14	4,481	0.31%
2021/03/10	2	38.98	4	39.24	38.95	-2	4,375	-0.05%
2021/03/09	0	0.00	4	36.99	38.20	-4	4,325	-0.09%
2021/03/08	6	36.65	14	39.47	35.70	-8	4,301	-0.19%
2021/03/05	8	37.41	0	0.00	37.95	8	4,302	0.19%
2021/03/04	6	38.18	3	39.20	38.00	3	4,292	0.07%
2021/03/03	7	38.16	11	38.40	38.70	-4	4,286	-0.09%
2021/03/02	2	42.38	5	40.46	38.90	-3	4,236	-0.07%
2021/02/26	0	0.00	15	38.82	39.50	-15	4,105	-0.37%
2021/02/25	7	37.29	6	37.06	38.00	1	4,051	0.02%
2021/02/24	2	37.35	24	36.70	36.20	-22	3,985	-0.55%
2021/02/23	78	37.67	74.3	36.25	37.35	3.7	3,933	0.09%
2021/02/22	1	37.00	2	37.00	37.00	-1	3,530	-0.03%
2021/02/19	2	33.65	6	33.65	33.65	-4	3,493	-0.11%
2021/02/18	6	29.22	4	29.75	30.60	2	3,469	0.06%
2021/02/17	51	27.58	13	27.58	27.85	38	3,337	1.14%
2021/02/05	2	25.45	6	25.66	25.35	-4	3,162	-0.13%
2021/02/03	22	24.91	12	24.52	24.65	10	2,966	0.34%
2021/02/02	10	24.94	26	24.95	24.00	-16	2,903	-0.55%
2021/02/01	42	25.31	33	25.48	24.40	9	2,775	0.32%
2021/01/29	6	27.30	9	27.38	26.90	-3	2,582	-0.12%
2021/01/28	3	24.50	21	24.39	25.00	-18	2,328	-0.77%
2021/01/27	10	25.09	34	24.45	25.10	-24	2,225	-1.08%
2021/01/26	2	23.20	0	0.00	23.00	2	2,110	0.09%
2021/01/25	7	23.45	1	24.05	23.30	6	2,077	0.29%
2021/01/22	0	0.00	5	22.45	23.30	-5	2,039	-0.25%
2021/01/21	0	0.00	51	22.31	22.35	-51	2,027	-2.51%
2021/01/20	1	22.60	1	22.85	22.00	0	2,014	0.00%
2021/01/19	4	24.16	50	24.45	23.40	-46	1,965	-2.34%
2021/01/18	39	24.16	4	24.03	24.30	35	1,797	1.95%
2021/01/15	3	22.35	9	22.12	22.10	-6	1,699	-0.35%
2021/01/14	0	0.00	2	21.95	21.80	-2	1,661	-0.12%
2021/01/13	0	0.00	22	21.15	21.75	-22	1,646	-1.34%
2021/01/12	0	0.00	13	20.80	20.80	-13	1,632	-0.80%
2021/01/11	8	21.46	6	21.40	21.35	2	1,616	0.12%
2021/01/08	6	21.08	0	0.00	21.00	6	1,610	0.37%
2021/01/07	19	22.00	11	22.00	22.10	8	1,599	0.50%
2021/01/06	256	24.42	230	23.44	22.30	26	1,564	1.66%	大買/大賣/
2021/01/05	135	22.68	6	23.33	23.55	129	1,341	9.62%	大買/鉅額交易
2021/01/04	1	21.40	0	0.00	21.45	1	1,265	0.08%
2020/12/29	0	0.00	2	21.68	21.40	-2	1,555	-0.13%
2020/12/28	0	0.00	2	22.05	21.90	-2	1,544	-0.13%
2020/12/25	2	21.38	0	0.00	21.75	2	1,510	0.13%
2020/12/22	0	0.00	2.1	19.92	19.75	-2.1	1,474	-0.14%
2020/12/21	0	0.00	1	21.15	20.70	-1	1,463	-0.07%
2020/12/18	1	21.10	1	21.55	21.10	0	1,459	0.00%
2020/12/16	1	21.00	3	21.17	21.10	-2	1,460	-0.14%
2020/12/15	1	21.85	0	0.00	21.10	1	1,482	0.07%
2020/12/14	0	0.00	3	22.50	22.25	-3	1,519	-0.20%
2020/12/11	2	21.55	0	0.00	22.00	2	1,481	0.13%
2020/12/10	1	21.65	8	22.12	21.25	-7	1,388	-0.50%
2020/12/09	9	21.72	2	22.00	22.25	7	1,331	0.53%
2020/12/08	1	20.80	1	20.80	21.20	0	1,276	0.00%
2020/12/07	0	0.00	1	20.65	20.40	-1	1,255	-0.08%
2020/12/04	6	21.09	0	0.00	21.10	6	1,221	0.49%
2020/12/03	1	20.00	1	19.95	19.90	0	1,161	0.00%
2020/12/02	10	20.20	0	0.00	19.90	10	1,168	0.86%
2020/12/01	1	20.40	0	0.00	20.25	1	1,155	0.09%
2020/11/30	0	0.00	1	19.50	19.45	-1	1,123	-0.09%
2020/11/27	0	0.00	1	19.95	19.55	-1	1,181	-0.08%
2020/11/20	2	19.23	0	0.00	18.90	2	1,158	0.17%
2020/11/18	0	0.00	10	17.65	19.00	-10	1,077	-0.93%
2020/11/16	10	17.95	0	0.00	17.65	10	1,072	0.93%
2020/10/20	2	18.75	0	0.00	18.60	2	1,278	0.16%
2020/10/16	2	19.10	0	0.00	18.95	2	1,388	0.14%
2020/10/15	0	0.00	6	19.86	19.60	-6	1,411	-0.43%
2020/10/14	5	19.40	0	0.00	19.40	5	1,434	0.35%
2020/10/13	1	19.00	0	0.00	18.65	1	1,447	0.07%
2020/10/12	0	0.00	1	18.80	18.80	-1	1,499	-0.07%
2020/10/08	6	20.54	2	19.95	19.95	4	1,513	0.26%
2020/10/07	12	19.11	14	19.49	19.50	-2	1,411	-0.14%
2020/10/05	0	0.00	1	17.90	17.65	-1	1,525	-0.07%
2020/09/24	1	18.10	0	0.00	17.85	1	1,681	0.06%
2020/09/23	0.1	18.40	0	0.00	18.50	0.1	1,725	0.00%
2020/09/18	1	19.65	2	19.55	19.65	-1	1,730	-0.06%
2020/09/17	26	19.00	26	19.11	19.20	0	1,770	0.00%
2020/09/01	0	0.00	5	18.40	18.90	-5	1,737	-0.29%
2020/08/26	2	17.25	0	0.00	17.35	2	1,694	0.12%
2020/08/20	5	16.15	0	0.00	15.85	5	1,674	0.30%
2020/08/03	1	18.50	0	0.00	18.50	1	1,555	0.06%
2020/07/23	0	0.00	6	19.40	20.70	-6	1,393	-0.43%
2020/07/22	2	18.95	2	18.85	18.85	0	1,321	0.00%
2020/07/21	0	0.00	1	17.35	17.65	-1	1,272	-0.08%
2020/07/20	13	17.12	2	17.95	17.20	11	1,229	0.89%
2020/07/17	1	19.50	7	19.10	18.80	-6	1,171	-0.51%
2020/07/16	0	0.00	4	20.63	20.50	-4	1,130	-0.35%
2020/07/15	1	22.75	1	21.35	21.10	0	1,066	0.00%
2020/07/14	5	23.53	0	0.00	22.30	5	1,014	0.49%
2020/07/09	1	20.75	1	20.75	20.75	0	691	0.00%
2020/07/07	0	0.00	2	18.68	18.20	-2	596	-0.34%
2020/07/06	2.1	19.24	2	19.18	19.00	0.1	571	0.01%
2020/07/03	1	18.80	0	0.00	18.80	1	548	0.18%
2020/06/29	0	0.00	1	17.10	17.20	-1	451	-0.22%
2020/06/24	1	18.55	0	0.00	17.85	1	432	0.23%
2020/06/23	1	17.85	7	17.35	17.40	-6	356	-1.68%
2020/06/19	1	15.50	0	0.00	15.55	1	254	0.39%
2020/06/18	11	14.70	3	15.05	15.00	8	229	3.48%
2020/06/12	0	0.00	1	13.00	12.80	-1	202	-0.49%
2020/06/04	1	13.00	0	0.00	13.15	1	215	0.46%
2020/05/28	0	0.00	1	12.60	12.55	-1	217	-0.46%
2020/05/26	1	12.60	0	0.00	12.75	1	223	0.45%
2020/02/11	0	0.00	10	13.80	13.80	-10	180	-5.54%
2020/02/06	10	13.35	0	0.00	13.35	10	165	6.05%
2019/11/06	0.1	15.00	0	0.00	14.55	0.1	144	0.07%
2019/06/04	0	0.00	1	15.80	15.70	-1	308	-0.32%
2019/05/31	1	15.60	0	0.00	15.80	1	311	0.32%
2019/04/25	0	0.00	5	18.05	18.05	-5	308	-1.62%
2019/04/24	0	0.00	30	17.98	17.95	-30	307	-9.76%
2019/04/19	0	0.00	20	18.15	18.10	-20	301	-6.64%
2019/04/16	5	18.15	0	0.00	18.15	5	280	1.78%
2019/04/12	6	18.07	0	0.00	18.10	6	278	2.15%
2019/04/11	4	18.03	0	0.00	18.10	4	275	1.45%
2019/04/03	15	17.98	10	18.25	18.10	5	260	1.92%
2019/04/02	0	0.00	2	18.20	18.20	-2	255	-0.78%
2019/03/29	8	18.00	0	0.00	18.00	8	251	3.18%
2019/03/28	29	18.01	0	0.00	18.00	29	248	11.68%
2019/02/27	1	17.80	1	17.70	17.75	0	166	0.00%
2018/08/03	0.1	17.90	0	0.00	18.00	0.1	230	0.04%
2018/07/23	0	0.00	1	17.85	17.85	-1	218	-0.46%
2018/07/17	0	0.00	1	17.95	17.95	-1	225	-0.44%
2018/06/12	0	0.00	2	19.95	19.90	-2	264	-0.76%
2018/06/05	0	0.00	4	19.75	19.80	-4	257	-1.55%
2018/05/31	0	0.00	30	19.60	20.00	-30	256	-11.69%
2018/05/28	28	20.00	0	0.00	20.20	28	240	11.63%
2018/05/25	6	20.57	1	20.35	20.35	5	235	2.13%
2018/05/24	0	0.00	1	20.00	20.00	-1	199	-0.50%
2018/04/26	0	0.00	2	18.00	18.00	-2	244	-0.82%
2018/04/24	0	0.00	2	18.30	18.40	-2	253	-0.79%
2018/03/29	1	18.90	0	0.00	18.95	1	440	0.23%
2018/03/13	0	0.00	1	19.60	19.60	-1	442	-0.23%
2018/03/08	0	0.00	1	19.15	19.20	-1	460	-0.22%
2018/03/07	1	19.10	0	0.00	19.20	1	468	0.21%
2018/03/05	1	19.20	0	0.00	19.20	1	521	0.19%
2018/02/06	1	18.75	0	0.00	18.65	1	557	0.18%
2018/01/25	0	0.00	4	21.05	20.90	-4	636	-0.63%
2018/01/19	1	21.05	0	0.00	21.00	1	963	0.10%
2018/01/10	0	0.00	1	20.65	20.55	-1	935	-0.11%
2018/01/08	1	21.15	0	0.00	20.65	1	940	0.11%
2018/01/05	0	0.00	1	22.00	21.80	-1	916	-0.11%
2018/01/04	5	21.95	2	21.85	21.75	3	861	0.35%