安國 (8054)-元大-大同券商分點個股進出

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
120.0
漲跌
▼1.5
漲幅
-1.23%
成交量
612張
產業
上櫃半導體類股
279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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/11/22	1	120.50	0	0.00	120.00	1	2,332	0.04%
2024/11/20	0	122.50	0	0.00	122.00	0	2,498	0.00%
2024/11/19	5	120.70	1	122.50	123.50	4	2,794	0.14%
2024/11/15	1	121.01	1	122.00	121.00	0	2,956	0.00%
2024/11/13	1	131.50	1	130.00	128.00	0	3,295	0.00%
2024/11/11	6	130.00	5	128.90	128.00	1	3,827	0.03%
2024/11/08	1	130.00	0	0.00	130.00	1	4,005	0.02%
2024/11/01	2	130.00	0	0.00	135.50	2	6,154	0.03%
2024/10/29	3	133.83	0	0.00	133.50	3	7,003	0.04%
2024/10/28	3	135.00	0	0.00	136.00	3	7,286	0.04%
2024/10/25	6	138.50	1	141.00	138.00	5	7,915	0.06%
2024/10/24	7	138.79	1	138.50	138.50	6	8,541	0.07%
2024/10/23	2	143.50	0	0.00	143.50	2	9,304	0.02%
2024/10/22	7	144.00	24	145.15	143.50	-17	9,837	-0.17%
2024/10/21	8.1	143.44	7	143.36	143.00	1.1	10,127	0.01%
2024/10/18	6	137.50	0	0.00	138.50	6	10,609	0.06%
2024/10/17	1	141.50	5	141.60	142.50	-4	11,211	-0.04%
2024/10/16	14	140.82	3	142.00	141.00	11	11,703	0.09%
2024/10/15	1	144.00	19	146.79	142.50	-18	12,339	-0.15%
2024/10/14	0	0.00	1	133.50	135.50	-1	12,406	-0.01%
2024/10/11	7	132.93	1	137.00	131.00	6	12,479	0.05%
2024/10/09	0	0.00	2	134.00	134.00	-2	12,481	-0.02%
2024/10/08	4	138.13	0	0.00	138.50	4	12,534	0.03%
2024/10/07	0	0.00	1	140.00	140.00	-1	12,595	-0.01%
2024/10/04	1	137.00	1	137.00	137.00	0	12,635	0.00%
2024/10/01	5	140.70	0	0.00	141.00	5	12,648	0.04%
2024/09/30	1	142.00	3.2	142.59	141.50	-2.2	12,694	-0.02%
2024/09/27	11	148.50	11.2	150.12	145.50	-0.2	12,712	0.00%
2024/09/26	2	145.25	4.3	145.47	144.00	-2.3	12,631	-0.02%
2024/09/25	10.1	147.77	11	146.73	144.00	-0.9	12,614	-0.01%
2024/09/24	2	137.75	1	137.50	138.50	1	12,534	0.01%
2024/09/23	1	141.00	1	142.50	140.00	0	12,547	0.00%
2024/09/20	7	142.57	0.5	141.50	142.00	6.5	12,636	0.05%
2024/09/19	1	142.00	0	0.00	144.50	1	12,719	0.01%
2024/09/18	0	0.00	0.1	145.50	141.50	-0.1	12,751	0.00%
2024/09/16	9.1	145.15	2	143.00	144.00	7.1	12,803	0.06%
2024/09/13	10.1	151.35	17	149.62	149.00	-6.9	12,886	-0.05%
2024/09/12	1	144.00	0.4	142.79	141.50	0.6	12,878	0.00%
2024/09/11	1.1	139.95	3	139.17	139.50	-1.9	12,985	-0.01%
2024/09/10	5	138.10	24	136.85	135.00	-19	13,073	-0.15%
2024/09/09	2	142.00	1	141.50	143.00	1	13,118	0.01%
2024/09/06	3	145.50	3	146.17	146.00	0	13,242	0.00%
2024/09/05	13.2	146.48	3.5	142.43	141.00	9.7	13,333	0.07%
2024/09/04	6.1	144.45	2	144.75	145.50	4.1	13,363	0.03%
2024/09/03	11.2	155.38	1	155.00	153.00	10.2	13,383	0.08%
2024/09/02	2	159.00	3	159.00	158.00	-1	13,479	-0.01%
2024/08/30	2	163.00	3	164.17	159.00	-1	13,556	-0.01%
2024/08/29	4.1	161.98	11	160.27	159.50	-6.9	13,784	-0.05%
2024/08/27	16	161.06	1	161.00	161.00	15	14,027	0.11%
2024/08/26	19	160.47	8	161.38	160.50	11	14,770	0.07%
2024/08/23	17	159.97	17	162.26	164.50	0	15,123	0.00%
2024/08/22	2.1	163.10	11	164.73	162.00	-8.9	15,308	-0.06%
2024/08/21	25	164.42	4	167.25	162.00	21	15,240	0.14%
2024/08/20	3.1	176.15	7	177.21	176.50	-4	14,996	-0.03%
2024/08/19	7	174.07	5	174.89	173.00	2	14,930	0.01%
2024/08/16	24	175.54	22.1	175.58	175.50	1.9	14,930	0.01%
2024/08/15	11	171.09	11	172.68	174.00	0	14,792	0.00%
2024/08/14	21	177.67	22	178.11	171.00	-1	14,766	-0.01%
2024/08/13	12.1	170.85	16.1	169.79	173.50	-3.9	14,636	-0.03%
2024/08/12	20	170.58	19	171.95	168.50	1	14,585	0.01%
2024/08/09	4	172.88	7.1	173.76	170.50	-3.1	14,822	-0.02%
2024/08/08	20	162.65	23	163.22	165.50	-3	14,630	-0.02%
2024/08/07	160.1	171.09	162	169.46	163.00	-1.9	14,322	-0.01%	大買/大賣/
2024/08/06	42	158.68	46	161.48	163.00	-4	13,802	-0.03%
2024/08/05	15	162.37	8	162.50	160.50	7	13,217	0.05%
2024/08/02	26	180.56	15	179.30	178.00	11	13,082	0.08%
2024/08/01	24	182.44	202.2	187.11	188.50	-178.2	12,703	-1.40%	大賣/鉅額交易
2024/07/31	14	173.68	21	173.43	171.50	-7	12,427	-0.06%
2024/07/30	49	165.03	52	168.51	177.00	-3	12,254	-0.02%
2024/07/29	50.1	183.59	22	174.16	169.50	28.1	11,674	0.24%
2024/07/26	119.2	184.42	113.1	185.76	188.00	6.1	11,163	0.05%	大買/大賣/
2024/07/23	13	180.85	21.1	179.63	182.00	-8.1	10,521	-0.08%
2024/07/22	17	166.03	21	166.83	168.00	-4	10,223	-0.04%
2024/07/19	40	175.89	37	172.95	163.50	3	10,079	0.03%
2024/07/18	218.2	185.14	49	180.72	175.00	169.2	9,986	1.69%	大買/鉅額交易
2024/07/17	70	177.31	98	185.67	188.50	-28	9,702	-0.29%
2024/07/16	30.1	173.85	50.3	173.54	171.50	-20.2	9,969	-0.20%
2024/07/15	9	159.00	12	159.08	165.50	-3	9,948	-0.03%
2024/07/12	10	150.35	9	151.95	150.50	1	10,617	0.01%
2024/07/11	8	151.94	7	154.07	152.00	1	11,064	0.01%
2024/07/10	9	152.56	17	154.26	154.50	-8	11,419	-0.07%
2024/07/09	38	149.25	72	149.09	149.50	-34	11,443	-0.30%
2024/07/08	1	155.00	80	154.49	153.00	-79	11,519	-0.69%
2024/07/05	6	161.50	5	162.50	161.00	1	11,620	0.01%
2024/07/04	6	164.92	7.1	163.70	163.00	-1.1	11,732	-0.01%
2024/07/03	0.2	161.25	0	0.00	162.00	0.2	11,955	0.00%
2024/07/02	1	154.50	0	0.00	155.50	1	12,282	0.01%
2024/07/01	0	0.00	9	158.50	154.50	-9	12,947	-0.07%
2024/06/28	1	158.50	0	0.00	158.00	1	13,462	0.01%
2024/06/27	1	162.00	0	0.00	160.00	1	13,754	0.01%
2024/06/26	2	166.25	0	0.00	166.00	2	14,262	0.01%
2024/06/25	16	164.66	10	164.80	168.50	6	14,339	0.04%
2024/06/24	4	165.88	1	167.00	165.50	3	14,280	0.02%
2024/06/21	15	167.90	6	170.00	167.50	9	14,333	0.06%
2024/06/20	1	173.00	17.1	168.93	173.00	-16.1	14,358	-0.11%
2024/06/19	11.1	164.23	1	168.50	164.00	10.1	14,325	0.07%
2024/06/18	29.1	169.78	3	169.17	166.00	26.1	14,415	0.18%
2024/06/17	3	172.17	286	170.26	169.50	-283	14,530	-1.95%	大賣/鉅額交易
2024/06/14	15.1	168.34	2.1	170.48	168.00	13	14,586	0.09%
2024/06/13	281.1	168.78	13	168.46	170.00	268.1	14,669	1.83%	大買/鉅額交易
2024/06/12	9	164.89	26.1	165.85	166.50	-17.1	14,672	-0.12%
2024/06/11	8	157.44	5	161.80	156.00	3	14,787	0.02%
2024/06/07	6.2	167.66	5	164.90	163.50	1.2	14,898	0.01%
2024/06/06	4	164.88	42	166.85	167.50	-38	14,914	-0.25%
2024/06/05	9	164.78	13.1	164.89	163.00	-4.1	14,970	-0.03%
2024/06/04	25	169.04	49	171.74	164.00	-24	15,167	-0.16%
2024/06/03	16	165.03	18	164.19	165.50	-2	15,152	-0.01%
2024/05/31	94	166.82	44	167.84	167.50	50	15,340	0.33%
2024/05/30	122.2	171.07	39.1	173.36	165.00	83.1	15,420	0.54%	大買/
2024/05/29	11	165.73	56.5	166.28	172.00	-45.5	14,663	-0.31%
2024/05/28	26	159.31	4	159.00	156.50	22	14,274	0.15%
2024/05/27	1	154.50	2	151.50	151.50	-1	14,043	-0.01%
2024/05/24	5	153.50	2	152.00	152.00	3	14,008	0.02%
2024/05/23	2	153.50	3	151.68	151.00	-1	13,960	-0.01%
2024/05/22	4	156.00	10	158.25	157.50	-6	13,922	-0.04%
2024/05/21	3	157.99	3	153.83	155.00	0	13,868	0.00%
2024/05/20	8.1	159.25	21	159.71	156.00	-12.9	13,829	-0.09%
2024/05/17	71.1	159.36	15.1	159.14	158.50	56	13,742	0.41%
2024/05/16	7.2	155.97	4	154.38	155.00	3.2	13,513	0.02%
2024/05/15	75	155.45	75.1	157.13	155.50	-0.1	13,645	0.00%
2024/05/14	42	150.00	30	142.48	150.50	12	13,681	0.09%
2024/05/13	8.1	137.89	21	138.29	137.00	-12.9	13,776	-0.09%
2024/05/10	24	136.48	71	135.72	137.00	-47	13,734	-0.34%
2024/05/09	3	148.50	1.4	145.64	145.50	1.6	13,675	0.01%
2024/05/08	4	151.38	3	152.33	151.50	1	13,888	0.01%
2024/05/07	2	154.00	13.1	153.03	151.00	-11.1	14,324	-0.08%
2024/05/06	8	146.31	17.6	152.38	154.00	-9.6	14,738	-0.07%
2024/05/03	27	149.13	14	154.29	146.50	13	14,862	0.09%
2024/05/02	11	153.13	1.1	155.47	154.00	10	14,910	0.07%
2024/04/30	13	155.92	5	153.90	156.50	8	15,173	0.05%
2024/04/29	10	160.70	6	159.25	158.50	4	15,410	0.03%
2024/04/26	29	166.00	10	165.95	161.00	19	15,734	0.12%
2024/04/25	13	163.92	7.2	163.49	163.00	5.8	15,508	0.04%
2024/04/24	22	172.71	28	172.39	169.50	-6	15,329	-0.04%
2024/04/23	30.2	165.02	26.1	166.57	163.50	4	14,892	0.03%
2024/04/22	113	173.42	48.1	174.42	160.00	64.9	14,560	0.45%	大買/
2024/04/19	34	165.84	31.1	168.00	174.50	2.9	13,808	0.02%
2024/04/18	51.4	176.07	49	177.70	162.50	2.4	13,174	0.02%
2024/04/17	29	163.84	103	167.05	172.00	-74	12,336	-0.60%	大賣/
2024/04/16	13	154.15	30	157.55	156.50	-17	11,813	-0.14%
2024/04/15	2	150.00	2	148.00	147.50	0	11,412	0.00%
2024/04/12	17	156.47	7	155.43	154.50	10	11,323	0.09%
2024/04/11	67.1	161.17	15	163.27	160.50	52.1	11,216	0.46%
2024/04/10	21	161.60	5	162.00	161.00	16	11,123	0.14%
2024/04/09	25.2	161.48	15.1	161.80	162.00	10.1	11,075	0.09%
2024/04/08	10.7	171.28	7	171.21	168.00	3.7	10,851	0.03%
2024/04/03	46	173.20	40	175.41	175.00	6	10,542	0.06%
2024/04/02	24	159.25	38	157.49	166.00	-14	9,919	-0.14%
2024/04/01	16.1	151.03	14	150.89	151.00	2.1	9,424	0.02%
2024/03/29	52	151.72	49	148.87	146.00	3	9,182	0.03%
2024/03/28	1	130.00	101	140.10	143.00	-100	8,745	-1.14%	大賣/
2024/03/27	5	129.10	14	129.61	130.00	-9	9,124	-0.10%
2024/03/26	52	131.06	1	128.50	129.00	51	9,718	0.52%
2024/03/25	15	133.67	79	135.31	135.00	-64	9,809	-0.65%
2024/03/22	120	131.19	47	130.67	131.00	73	9,934	0.73%	大買/
2024/03/21	43	133.73	6.1	135.73	135.00	36.9	10,147	0.36%
2024/03/20	21	134.45	130	137.52	135.00	-109	10,190	-1.07%	大賣/鉅額交易
2024/03/19	76.2	129.37	68	130.51	128.50	8.2	10,145	0.08%
2024/03/18	88	135.07	164	135.07	133.00	-76	10,144	-0.75%	大賣/
2024/03/15	13	127.77	35	124.91	126.50	-22	10,298	-0.21%
2024/03/14	36.3	128.83	151	128.60	128.00	-114.8	10,414	-1.10%	大賣/鉅額交易
2024/03/13	138.5	122.76	7	123.21	122.00	131.5	10,808	1.22%	大買/鉅額交易
2024/03/12	133	133.41	13	133.08	135.00	120	11,293	1.06%	大買/鉅額交易
2024/03/11	58	132.77	65	131.58	132.50	-7	11,556	-0.06%
2024/03/08	107	133.36	66	130.37	132.00	41	11,583	0.35%	大買/
2024/03/07	56	137.88	30	138.77	135.00	26	11,597	0.22%
2024/03/06	30	160.92	27.6	152.04	150.00	2.4	11,705	0.02%
2024/03/05	134.2	164.49	129	161.37	161.00	5.2	11,756	0.04%	大買/大賣/
2024/03/04	1	178.00	0	0.00	178.50	1	12,394	0.01%
2024/03/01	0	0.00	1	174.00	178.50	-1	12,772	-0.01%
2024/02/27	1	160.00	0	0.00	160.00	1	13,424	0.01%
2024/02/26	0.1	156.00	0	0.00	166.00	0.1	14,206	0.00%
2024/02/23	0	0.00	2	155.50	155.50	-2	14,409	-0.01%
2024/02/22	0.1	159.00	1	159.50	162.00	-0.9	14,786	-0.01%
2024/02/21	6	156.67	0	0.00	154.00	6	14,824	0.04%
2024/02/20	10.1	162.50	1	164.50	170.00	9.1	14,909	0.06%
2024/02/19	2	183.25	0	0.00	180.50	2	14,954	0.01%
2024/02/16	15.1	192.09	58.3	197.34	200.50	-43.2	15,021	-0.29%
2024/02/15	80	185.87	42	185.30	182.50	38	14,844	0.26%
2024/02/05	65.2	220.20	59.1	203.83	184.00	6.1	14,450	0.04%
2024/02/02	27	204.00	1	204.00	204.00	26	14,264	0.18%
2024/02/01	0	0.00	19	185.50	185.50	-19	14,286	-0.13%
2024/01/31	4	158.50	21	163.12	169.00	-17	14,263	-0.12%
2024/01/30	15	153.90	14	154.11	154.00	1	14,035	0.01%
2024/01/29	36	145.82	13	147.08	150.00	23	13,613	0.17%
2024/01/26	56	142.34	54	141.06	141.00	2	13,170	0.02%
2024/01/25	18	146.89	7	149.36	145.50	11	13,557	0.08%
2024/01/24	35	147.09	3	149.83	149.00	32	13,746	0.23%
2024/01/23	11	148.68	13.4	150.13	149.00	-2.4	13,722	-0.02%
2024/01/22	46.4	145.02	16.2	141.58	145.50	30.2	14,168	0.21%
2024/01/18	5	135.50	0	0.00	135.50	5	14,340	0.03%
2024/01/16	1	136.00	0	0.00	137.00	1	14,471	0.01%
2024/01/11	0	0.00	1	129.00	130.00	-1	14,711	-0.01%
2024/01/09	0	0.00	1	121.50	118.00	-1	15,137	-0.01%
2024/01/08	0	0.00	2	124.50	123.50	-2	15,252	-0.01%
2024/01/05	2.1	129.69	1	128.00	129.00	1.1	15,240	0.01%
2024/01/04	2	126.02	10	126.45	126.50	-8	15,202	-0.05%
2024/01/03	2.1	130.59	0.3	133.40	131.00	1.8	15,174	0.01%
2024/01/02	1.3	126.20	10.3	119.92	128.00	-9	15,144	-0.06%
2023/12/29	0.3	112.30	0	0.00	116.50	0.3	15,191	0.00%
2023/12/28	10	109.50	10	110.25	110.00	0	15,146	0.00%
2023/12/27	14	115.89	0	0.00	115.00	14	15,083	0.09%
2023/12/26	2	118.75	0	0.00	117.00	2	15,041	0.01%
2023/12/25	1	109.50	3	114.00	116.00	-2	14,967	-0.01%
2023/12/22	67	108.34	70	102.76	109.00	-3	14,874	-0.02%
2023/12/21	34	98.14	41	96.93	99.20	-7	14,327	-0.05%
2023/12/20	1	92.80	46	93.72	94.80	-45	13,722	-0.33%
2023/12/19	56	89.21	49	91.30	92.80	7	13,561	0.05%
2023/12/18	43	92.50	53	93.69	92.20	-10	13,367	-0.07%
2023/12/15	52	91.63	5	94.50	90.40	47	13,138	0.36%
2023/12/14	76.1	96.13	3	98.23	95.40	73.1	12,994	0.56%
2023/12/13	29	99.47	32	98.09	98.00	-3	12,950	-0.02%
2023/12/12	31	96.43	6	97.43	99.50	25	12,874	0.19%
2023/12/11	4	100.35	5	100.14	99.60	-1	12,536	-0.01%
2023/12/08	28	100.59	67.5	99.83	99.50	-39.5	12,269	-0.32%
2023/12/07	61	96.24	25	96.75	95.30	36	11,626	0.31%
2023/12/06	23	92.58	94	94.78	97.30	-71	10,952	-0.65%
2023/12/05	9	88.24	3	88.13	88.50	6	10,593	0.06%
2023/12/04	41.5	93.44	21	98.05	88.70	20.5	10,389	0.20%
2023/12/01	19	95.66	18	96.72	96.60	1	10,075	0.01%
2023/11/30	16	95.01	16	95.34	95.20	0	9,678	0.00%
2023/11/29	45	95.81	43	95.56	94.50	2	9,357	0.02%
2023/11/28	9	86.62	14	88.10	91.30	-5	8,402	-0.06%
2023/11/27	5	82.10	7.9	82.09	83.00	-2.9	8,005	-0.04%
2023/11/24	30	82.09	32	82.38	81.80	-2	7,748	-0.03%
2023/11/22	7	78.46	11.5	80.55	84.10	-4.5	6,522	-0.07%
2023/11/21	21	75.92	23	75.94	76.50	-2	6,305	-0.03%
2023/11/20	11	72.84	1	71.50	74.80	10	5,901	0.17%
2023/11/17	46	70.13	9	69.62	71.90	37	5,823	0.64%
2023/11/16	4	72.08	46	72.61	73.50	-42	5,682	-0.74%
2023/11/15	27	69.30	54	68.70	69.30	-27	5,586	-0.48%
2023/11/14	4	66.23	29	65.64	65.30	-25	5,489	-0.46%
2023/11/13	2	61.75	32	62.05	63.10	-30	5,408	-0.55%
2023/11/10	0	0.00	40.2	59.59	60.00	-40.2	5,334	-0.75%
2023/11/09	20	57.92	2	58.00	57.80	18	5,282	0.34%
2023/11/08	17.1	59.23	1	60.00	59.20	16.1	5,234	0.31%
2023/11/07	3	59.77	36	59.65	60.00	-33	5,184	-0.64%
2023/11/06	21	58.56	36	58.40	59.00	-15	5,137	-0.29%
2023/11/03	66.1	56.57	0	0.00	56.80	66.1	5,067	1.30%
2023/11/02	49	56.81	90	58.14	58.80	-41	4,999	-0.82%
2023/11/01	15	53.24	20	53.47	54.60	-5	4,381	-0.11%
2023/10/31	14.1	54.64	16	54.39	53.60	-1.9	4,019	-0.05%
2023/10/30	63	56.43	61	56.38	57.00	2	3,724	0.05%
2023/10/27	8	53.25	15	52.76	54.10	-7	2,920	-0.24%
2023/10/26	9	47.91	15	48.88	49.20	-6	2,520	-0.24%
2023/10/25	1	44.75	20	44.75	44.75	-19	2,264	-0.84%
2023/10/24	11	40.43	1	41.60	40.70	10	2,164	0.46%
2023/10/23	40	40.49	32	41.70	41.20	8	2,111	0.38%
2023/10/20	4	40.33	21	41.49	40.60	-17	2,030	-0.84%
2023/10/19	18	40.76	51	41.49	40.60	-33	1,955	-1.69%
2023/10/18	52	39.82	1	41.00	38.85	51	1,815	2.81%
2023/10/17	22	42.45	17.1	43.02	41.80	4.9	1,740	0.28%
2023/10/16	7	38.97	7	40.39	41.00	0	1,383	0.00%
2023/10/12	0.1	38.05	0	0.00	38.00	0.1	1,258	0.01%
2023/10/11	0	0.00	5	38.34	37.35	-5	1,252	-0.40%
2023/10/06	2	37.83	1	37.30	38.85	1	1,229	0.08%
2023/10/05	4	38.94	0	0.00	38.65	4	1,176	0.34%
2023/09/22	0	0.00	2	38.15	38.20	-2	1,167	-0.17%
2023/09/20	3	37.80	5	38.45	37.80	-2	1,109	-0.18%
2023/09/19	1	37.70	4	38.20	37.95	-3	1,024	-0.29%
2023/09/18	3	38.65	10	38.41	37.45	-7	968	-0.72%
2023/09/15	117	37.75	114	37.75	37.45	3	804	0.37%	大買/大賣/
2023/09/01	1	32.70	0	0.00	32.90	1	722	0.14%
2023/08/22	0	0.00	9	30.84	30.80	-9	953	-0.94%
2023/08/21	0	31.20	0	0.00	30.90	0	953	0.00%
2023/08/17	0	0.00	5	31.20	31.25	-5	951	-0.53%
2023/08/14	0.1	30.95	5	31.05	30.60	-4.9	951	-0.52%
2023/08/08	0.1	32.55	0	0.00	32.25	0.1	943	0.01%
2023/08/02	0.1	33.35	0	0.00	32.90	0.1	930	0.01%
2023/07/26	0.1	34.70	0	0.00	34.05	0.1	902	0.01%
2023/07/24	1	35.60	0	0.00	34.60	1	889	0.11%
2023/07/17	1	35.50	0	0.00	36.65	1	834	0.12%
2023/07/14	0	0.00	2	35.60	35.40	-2	820	-0.24%
2023/07/13	2	35.20	0	0.00	35.50	2	816	0.25%
2023/07/12	0.1	35.50	2	35.90	35.60	-1.9	804	-0.24%
2023/07/11	3	37.32	0	0.00	36.95	3	794	0.38%
2023/07/10	2	37.60	0	0.00	37.15	2	782	0.26%
2023/07/04	1	37.25	2	36.60	37.30	-1	710	-0.14%
2023/06/14	0	0.00	1	34.95	35.00	-1	602	-0.17%
2023/06/13	1	35.45	9	35.25	34.90	-8	608	-1.31%
2023/06/09	5	36.73	1	36.55	36.25	4	596	0.67%
2023/06/08	3	36.30	0	0.00	36.15	3	590	0.51%
2023/06/07	5	36.30	0	0.00	36.15	5	586	0.85%
2023/06/02	0	0.00	2	35.80	35.40	-2	574	-0.35%
2023/06/01	0	0.00	4	35.75	35.65	-4	566	-0.71%
2023/05/31	5	35.90	0	0.00	35.50	5	556	0.90%
2023/05/30	2	36.20	5	35.79	35.95	-3	532	-0.56%
2023/05/29	39	34.50	36	34.50	34.50	3	415	0.72%
2023/05/02	0	0.00	1	32.10	32.55	-1	560	-0.18%
2023/04/28	0	0.00	1	31.80	31.80	-1	558	-0.18%
2023/04/27	2	31.40	0	0.00	31.45	2	557	0.36%
2023/04/21	0	0.00	1	32.30	32.25	-1	550	-0.18%
2023/04/19	0	0.00	4	33.90	33.90	-4	544	-0.73%
2023/04/11	1	34.50	1	34.75	34.75	0	544	0.00%
2023/04/07	3	33.58	0	0.00	33.60	3	536	0.56%
2023/03/24	2	35.53	11	35.27	35.55	-9	526	-1.71%
2023/03/22	1	34.90	4	34.85	34.80	-3	504	-0.59%
2023/03/17	0	0.00	30	35.20	35.15	-30	491	-6.11%
2023/03/16	0	0.00	30	34.70	34.00	-30	479	-6.26%
2023/03/15	1	34.60	1	34.45	34.45	0	474	0.00%
2023/03/10	52	34.50	1	34.00	33.95	51	493	10.34%
2023/03/09	1	35.30	0	0.00	35.25	1	491	0.20%
2023/03/08	0	0.00	50	35.70	35.70	-50	482	-10.37%
2023/03/02	0	0.00	3	34.10	34.25	-3	458	-0.65%
2023/02/23	0	0.00	2	35.18	35.05	-2	454	-0.44%
2023/02/22	1	34.70	0	0.00	34.70	1	451	0.22%
2023/02/21	2	35.43	0	0.00	35.20	2	448	0.45%
2023/02/20	1	34.75	9	34.58	35.00	-8	421	-1.90%
2023/02/17	0	0.00	1	34.70	34.65	-1	424	-0.24%
2023/02/15	0	0.00	2	33.95	33.95	-2	433	-0.46%
2023/02/14	1	34.70	0	0.00	34.20	1	431	0.23%
2023/02/10	41	34.34	0	0.00	33.70	41	434	9.44%
2023/02/08	0	0.00	12	34.77	35.40	-12	424	-2.83%
2023/02/06	40	34.34	0	0.00	33.55	40	408	9.79%
2023/02/03	1	33.00	0	0.00	33.85	1	407	0.25%
2023/01/30	0	0.00	3	31.52	31.65	-3	406	-0.74%
2023/01/11	1	31.75	0	0.00	31.85	1	422	0.24%
2023/01/10	9	31.97	0	0.00	31.75	9	424	2.12%
2022/12/14	1	33.45	0	0.00	33.25	1	577	0.17%
2022/12/09	1	33.40	0	0.00	33.35	1	583	0.17%
2022/12/02	1	34.60	0	0.00	34.60	1	558	0.18%
2022/12/01	0	0.00	1	34.50	34.10	-1	553	-0.18%
2022/11/30	1	33.25	0	0.00	33.40	1	553	0.18%
2022/11/24	0	0.00	10	32.96	33.30	-10	561	-1.78%
2022/11/23	0	0.00	2	33.15	32.90	-2	562	-0.36%
2022/11/18	1	34.30	0	0.00	33.70	1	592	0.17%
2022/11/16	2	34.20	11	34.15	34.20	-9	645	-1.39%
2022/11/14	1	32.00	10	33.00	32.60	-9	650	-1.38%
2022/11/10	0	0.00	2	33.85	33.40	-2	650	-0.31%
2022/11/09	1	33.50	0	0.00	33.50	1	666	0.15%
2022/11/07	1	33.30	0	0.00	32.90	1	710	0.14%
2022/11/04	1	33.30	0	0.00	33.30	1	712	0.14%
2022/11/01	1	31.90	1	31.95	32.10	0	716	0.00%
2022/10/06	10	34.85	0	0.00	34.50	10	836	1.20%
2022/10/04	1	33.90	0	0.00	33.85	1	781	0.13%
2022/09/28	2	30.50	0	0.00	30.10	2	846	0.24%
2022/09/05	0	0.00	1	36.85	36.65	-1	936	-0.11%
2022/08/30	1	38.55	0	0.00	38.35	1	941	0.11%
2022/08/29	1	37.50	1	37.60	38.15	0	941	0.00%
2022/08/26	0	0.00	2	40.55	39.25	-2	941	-0.21%
2022/08/25	2	40.20	0	0.00	40.20	2	932	0.21%
2022/08/24	2	40.20	16	40.76	39.85	-14	943	-1.48%
2022/08/23	0	0.00	1	38.40	39.15	-1	895	-0.11%
2022/08/22	2	39.25	0	0.00	39.25	2	906	0.22%
2022/08/17	1	39.25	0	0.00	39.45	1	888	0.11%
2022/08/16	13	39.51	21	39.36	39.35	-8	893	-0.90%
2022/08/15	4	40.73	2	41.20	40.20	2	887	0.23%
2022/08/08	5	37.34	5	37.36	37.10	0	893	0.00%
2022/07/29	3	38.00	0	0.00	37.80	3	955	0.31%
2022/07/28	0	0.00	1	37.55	37.25	-1	973	-0.10%
2022/07/26	10	37.32	11	37.07	37.10	-1	984	-0.10%
2022/07/22	13	39.67	0	0.00	38.65	13	1,005	1.29%
2022/07/21	11	39.52	12	39.82	39.40	-1	1,020	-0.10%
2022/07/20	10	38.40	10	38.90	38.30	0	1,001	0.00%
2022/07/19	10	37.90	20	37.83	37.75	-10	1,005	-0.99%
2022/07/15	4	38.88	11	39.09	37.45	-7	1,020	-0.69%
2022/07/14	1	36.05	0	0.00	36.40	1	976	0.10%
2022/07/08	1	35.55	0	0.00	35.35	1	1,018	0.10%
2022/06/28	1	36.65	0	0.00	36.70	1	1,264	0.08%
2022/06/22	1	36.85	0	0.00	36.10	1	2,188	0.05%
2022/06/21	10	37.65	2	37.43	37.70	8	2,512	0.32%
2022/06/20	3.1	38.73	0	0.00	37.60	3.1	2,605	0.12%
2022/06/17	1	41.00	0	0.00	40.80	1	2,600	0.04%
2022/06/16	2	41.60	0	0.00	41.60	2	2,614	0.08%
2022/06/13	2	43.80	2	44.30	43.85	0	2,687	0.00%
2022/06/08	1	46.55	1	47.20	46.55	0	2,803	0.00%
2022/06/07	1	46.95	0	0.00	46.75	1	2,881	0.03%
2022/06/06	0	0.00	2	46.20	46.25	-2	2,963	-0.07%
2022/06/02	1	47.20	0	0.00	47.10	1	3,039	0.03%
2022/06/01	2	48.30	4	47.95	47.55	-2	3,131	-0.06%
2022/05/31	1	46.70	1	46.50	46.70	0	3,585	0.00%
2022/05/30	1	46.30	0	0.00	46.90	1	3,642	0.03%
2022/05/25	2	45.70	0	0.00	46.00	2	3,648	0.05%
2022/05/23	1	46.70	0	0.00	46.50	1	3,660	0.03%
2022/05/20	0	0.00	2	46.60	46.75	-2	3,670	-0.05%
2022/05/18	2	47.05	2	46.20	46.30	0	3,692	0.00%
2022/05/16	10	44.35	2	44.45	44.40	8	3,851	0.21%
2022/05/13	9	43.83	7	43.92	43.50	2	3,853	0.05%
2022/05/09	1	43.80	1	45.10	44.00	0	3,956	0.00%
2022/05/05	3	47.57	3	47.80	47.40	0	3,956	0.00%
2022/05/04	5	46.64	0	0.00	46.45	5	3,946	0.13%
2022/05/03	2	45.88	1	46.05	45.75	1	3,946	0.03%
2022/04/27	3.1	45.17	2	45.25	46.20	1.1	3,959	0.03%
2022/04/26	0.1	48.50	0	0.00	48.20	0.1	3,939	0.00%
2022/04/22	1	51.50	1	50.80	51.00	0	3,936	0.00%
2022/04/21	1	52.90	0	0.00	51.90	1	3,937	0.03%
2022/04/19	2	52.70	0	0.00	51.70	2	3,931	0.05%
2022/04/14	10	54.70	0	0.00	54.40	10	3,956	0.25%
2022/04/13	1	55.50	0	0.00	55.30	1	3,956	0.03%
2022/04/11	0	0.00	2	54.80	54.20	-2	3,963	-0.05%
2022/04/08	2	58.45	2	57.70	57.80	0	3,938	0.00%
2022/04/07	0	0.00	1	57.50	57.50	-1	3,930	-0.03%
2022/04/06	0	0.00	1	62.10	61.50	-1	3,875	-0.03%
2022/04/01	1	60.40	8	62.06	62.50	-7	3,861	-0.18%
2022/03/31	4	62.45	14.1	62.46	61.30	-10.1	3,798	-0.26%
2022/03/30	42	65.16	33	65.07	63.80	9	3,756	0.24%
2022/03/29	9	61.92	16	61.31	61.70	-7	3,289	-0.21%
2022/03/28	2	59.60	1	59.50	58.90	1	3,116	0.03%
2022/03/25	12.2	61.49	2	60.50	58.80	10.2	3,089	0.33%
2022/03/24	8	60.25	13	61.63	63.80	-5	2,904	-0.17%
2022/03/23	0	0.00	14	60.17	60.50	-14	2,612	-0.54%
2022/03/22	1	55.70	0	0.00	55.00	1	2,550	0.04%
2022/03/21	0	56.00	0	0.00	55.50	0	2,569	0.00%
2022/03/17	0	0.00	1	56.30	56.20	-1	2,608	-0.04%
2022/03/15	3	54.90	1	54.70	53.60	2	2,690	0.07%
2022/03/14	4	58.48	1	57.30	57.50	3	2,759	0.11%
2022/03/10	1	60.00	0	0.00	57.60	1	3,103	0.03%
2022/03/09	0	0.00	4	58.15	58.20	-4	3,233	-0.12%
2022/03/08	5	58.50	5	55.20	55.20	0	3,291	0.00%
2022/03/07	10	58.47	10	58.90	58.40	0	3,422	0.00%
2022/03/04	17	60.35	9	60.70	60.90	8	3,416	0.23%
2022/03/03	3	56.50	8	56.19	58.60	-5	3,074	-0.16%
2022/03/01	1	53.10	0	0.00	53.50	1	3,559	0.03%
2022/02/25	1	52.40	0	0.00	52.10	1	3,634	0.03%
2022/02/22	2	53.95	1	54.30	53.60	1	3,988	0.03%
2022/02/21	10	56.00	3	55.60	55.70	7	4,254	0.16%
2022/02/17	3	58.17	5	57.86	57.50	-2	4,658	-0.04%
2022/02/15	1	55.50	0	0.00	54.40	1	4,684	0.02%
2022/02/14	1	54.90	0	0.00	53.90	1	4,723	0.02%
2022/02/11	20	55.99	26	56.26	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	0	0.00	2	54.20	55.10	-2	4,715	-0.04%
2022/02/07	0.3	49.80	0	0.00	51.70	0.3	4,765	0.01%
2022/01/25	6	50.25	5	50.08	49.20	1	4,995	0.02%
2022/01/24	1	48.35	1	50.40	51.10	0	5,103	0.00%
2022/01/21	1	51.20	0	0.00	50.30	1	5,410	0.02%
2022/01/19	2	52.70	5	52.34	52.10	-3	5,509	-0.05%
2022/01/17	4	52.80	5	52.94	54.00	-1	5,563	-0.02%
2022/01/14	13	51.14	12	51.16	51.80	1	5,593	0.02%
2022/01/13	3	51.63	3	52.40	52.10	0	5,623	0.00%
2022/01/11	6	53.63	3	52.40	52.40	3	5,664	0.05%
2022/01/10	7	54.70	6	55.33	55.10	1	5,656	0.02%
2022/01/07	2.1	55.59	0	0.00	54.40	2.1	5,667	0.04%
2022/01/05	2	57.95	2	57.30	57.40	0	5,660	0.00%
2022/01/04	2	59.80	0	0.00	59.40	2	5,652	0.04%
2021/12/30	2	60.55	0	0.00	60.40	2	5,734	0.03%
2021/12/29	0	0.00	2	61.70	61.50	-2	5,798	-0.03%
2021/12/28	0	0.00	1	62.40	61.80	-1	5,823	-0.02%
2021/12/27	1	61.20	1	61.60	61.20	0	5,833	0.00%
2021/12/24	2	61.90	6	63.18	61.70	-4	5,847	-0.07%
2021/12/23	1	61.20	0	0.00	61.20	1	5,812	0.02%
2021/12/22	1	61.30	0	0.00	61.20	1	5,849	0.02%
2021/12/21	1	60.50	0	0.00	60.70	1	5,840	0.02%
2021/12/20	1	59.40	1	60.80	59.60	0	5,840	0.00%
2021/12/17	21	61.26	15	60.45	60.30	6	5,860	0.10%
2021/12/16	1.5	63.40	2	63.40	63.10	-0.5	5,848	-0.01%
2021/12/15	2	61.50	3	61.80	61.70	-1	5,831	-0.02%
2021/12/14	4.5	60.38	5	60.94	59.90	-0.5	5,826	-0.01%
2021/12/13	0	0.00	8	62.94	62.70	-8	5,808	-0.14%
2021/12/10	2	63.35	2	62.60	62.60	0	5,805	0.00%
2021/12/09	1	64.30	13.4	64.62	64.40	-12.4	5,774	-0.21%
2021/12/08	15.5	66.05	41	65.89	65.20	-25.5	5,759	-0.44%
2021/12/07	22	68.16	13	68.69	66.60	9	5,701	0.16%
2021/12/06	6	66.83	12	67.76	69.40	-6	5,573	-0.11%
2021/12/03	61	66.25	20	66.62	67.80	41	5,435	0.75%
2021/12/02	20	63.88	110	63.92	63.30	-90	5,340	-1.69%	大賣/
2021/12/01	16	64.84	22	66.05	65.60	-6	5,317	-0.11%
2021/11/30	19	64.63	11.1	63.36	62.40	7.9	5,394	0.15%
2021/11/29	21	60.34	22	61.88	62.00	-1	5,734	-0.02%
2021/11/26	45	67.28	47.5	65.68	63.60	-2.5	5,800	-0.04%
2021/11/25	7.1	66.35	27	66.64	66.70	-19.9	5,570	-0.36%
2021/11/24	15	64.34	6	63.78	64.50	9	5,377	0.17%
2021/11/23	62	64.40	5	65.80	62.40	57	5,331	1.07%
2021/11/22	7	65.59	29	66.42	66.80	-22	5,265	-0.42%
2021/11/19	39	64.51	27	64.77	64.90	12	5,193	0.23%
2021/11/18	71.3	66.62	24	65.34	64.30	47.3	5,102	0.93%
2021/11/17	15	68.85	11.7	65.06	64.30	3.3	4,868	0.07%
2021/11/16	0	0.00	7	66.80	66.80	-7	4,522	-0.15%
2021/11/15	2.2	58.10	13	59.33	60.80	-10.9	4,524	-0.24%
2021/11/12	5	55.80	17	56.27	55.30	-12	4,494	-0.27%
2021/11/11	14	55.64	4	55.78	55.30	10	4,428	0.23%
2021/11/10	9	56.10	8	55.66	55.30	1	4,438	0.02%
2021/11/09	1	54.00	1	53.50	53.50	0	4,452	0.00%
2021/11/08	4	52.33	3	52.90	51.60	1	4,497	0.02%
2021/11/05	5	54.26	13	54.14	53.50	-8	4,620	-0.17%
2021/11/04	2.2	54.30	27	54.11	53.50	-24.8	4,750	-0.52%
2021/11/03	19.2	53.93	12	53.92	53.60	7.2	4,832	0.15%
2021/11/02	25.2	56.81	23	56.52	55.70	2.2	4,937	0.04%
2021/11/01	26	56.35	5	56.74	55.50	21	5,222	0.40%
2021/10/29	26	56.48	11	57.15	56.50	15	5,386	0.28%
2021/10/28	0.4	49.13	2	49.60	52.80	-1.6	5,167	-0.03%
2021/10/27	0	0.00	19	48.31	48.00	-19	5,190	-0.37%
2021/10/25	1	47.50	0	0.00	47.40	1	5,638	0.02%
2021/10/22	0	0.00	4	47.10	48.20	-4	5,642	-0.07%
2021/10/21	7	46.72	7	46.58	46.45	0	5,788	0.00%
2021/10/20	1	46.10	0	0.00	46.35	1	5,954	0.02%
2021/10/19	0	0.00	10	46.18	46.00	-10	6,222	-0.16%
2021/10/15	4	43.13	4	43.31	43.80	0	7,115	0.00%
2021/10/14	18	42.14	18	42.32	42.10	0	7,206	0.00%
2021/10/13	15	43.48	6	42.85	42.85	9	7,400	0.12%
2021/10/12	6	45.12	0	0.00	44.90	6	7,597	0.08%
2021/10/08	5	45.81	3	45.73	45.05	2	7,863	0.03%
2021/10/07	0	0.00	1	44.95	45.00	-1	8,182	-0.01%
2021/10/06	7	45.23	6	44.99	44.70	1	8,217	0.01%
2021/10/04	0	0.00	5	41.61	40.20	-5	8,436	-0.06%
2021/10/01	0	0.00	1	43.60	43.20	-1	8,599	-0.01%
2021/09/29	8	46.61	1	46.20	45.45	7	8,664	0.08%
2021/09/27	0	0.00	3	49.37	48.70	-3	8,916	-0.03%
2021/09/24	5	49.26	5	49.12	48.50	0	8,936	0.00%
2021/09/22	2	49.75	1	49.85	49.45	1	8,905	0.01%
2021/09/17	0	0.00	1	51.70	51.70	-1	8,918	-0.01%
2021/09/16	2	50.25	0	0.00	50.10	2	8,908	0.02%
2021/09/14	4	51.75	1	51.60	50.80	3	8,887	0.03%
2021/09/13	5	52.48	2	53.00	51.60	3	8,892	0.03%
2021/09/10	4	52.73	1	52.10	53.50	3	8,883	0.03%
2021/09/09	0	0.00	6	51.78	53.30	-6	8,912	-0.07%
2021/09/07	0	0.00	1	53.20	51.30	-1	8,905	-0.01%
2021/09/06	2	54.80	1	56.60	54.40	1	8,885	0.01%
2021/09/03	69	57.52	63	56.92	58.80	6	8,955	0.07%
2021/09/02	6	58.75	9	57.58	56.70	-3	8,765	-0.03%
2021/09/01	7	53.69	5.2	52.92	54.00	1.8	8,396	0.02%
2021/08/31	8	50.73	3	50.02	51.00	5	8,261	0.06%
2021/08/27	6	47.60	0	0.00	47.25	6	8,217	0.07%
2021/08/26	0.2	49.40	20	49.20	49.10	-19.8	8,252	-0.24%
2021/08/25	5	49.23	7	48.87	48.75	-2	8,439	-0.02%
2021/08/24	1.7	46.22	0	0.00	47.05	1.7	8,584	0.02%
2021/08/23	2	47.83	3	47.27	47.20	-1	8,596	-0.01%
2021/08/20	0	0.00	2	44.90	44.35	-2	8,591	-0.02%
2021/08/19	0	0.00	4	47.30	43.75	-4	8,557	-0.05%
2021/08/18	1.1	45.56	0	0.00	48.30	1.1	8,556	0.01%
2021/08/17	0	0.00	1	46.12	46.00	-1	8,623	-0.01%
2021/08/16	0	0.00	2	44.55	46.20	-2	8,601	-0.02%
2021/08/13	0.1	46.90	1	47.80	46.25	-1	8,561	-0.01%
2021/08/12	4	47.21	1	48.00	47.00	3	8,518	0.04%
2021/08/11	2	47.85	1	52.00	47.00	1	8,503	0.01%
2021/08/10	4	51.13	223	50.58	50.90	-219	8,369	-2.62%	大賣/鉅額交易
2021/08/09	0	0.00	4	55.30	54.50	-4	8,269	-0.05%
2021/08/06	17	59.84	5	59.90	59.30	12	8,188	0.15%
2021/08/05	14	63.96	19	64.32	62.60	-5	8,068	-0.06%
2021/08/04	27	59.03	32	60.11	61.80	-5	7,698	-0.06%
2021/08/03	17	57.53	5	56.48	56.20	12	7,466	0.16%
2021/08/02	13	55.62	2	58.00	55.90	11	7,416	0.15%
2021/07/30	3	57.57	1	59.40	56.90	2	7,364	0.03%
2021/07/29	10	56.22	126	57.07	57.30	-116	7,241	-1.60%	大賣/鉅額交易
2021/07/28	3	60.10	0	0.00	60.10	3	6,919	0.04%
2021/07/27	18	70.11	102	71.01	67.20	-84	6,976	-1.20%	大賣/
2021/07/26	17	70.93	9	70.73	71.00	8	6,841	0.12%
2021/07/23	2	68.50	0	0.00	67.10	2	6,671	0.03%
2021/07/22	220.1	68.87	30	67.90	68.30	190.1	6,416	2.96%	大買/鉅額交易
2021/07/21	24	66.95	26	66.52	67.10	-2	5,910	-0.03%
2021/07/20	1	60.40	16.1	60.35	61.00	-15.1	5,671	-0.27%
2021/07/19	232	56.37	23	56.19	55.50	209	5,649	3.70%	大買/鉅額交易
2021/07/16	20	54.06	21	55.69	54.30	-1	5,529	-0.02%
2021/07/15	30	53.96	4	52.60	53.90	26	5,361	0.48%
2021/07/14	24	54.09	262	54.64	52.20	-238	5,143	-4.63%	大賣/鉅額交易
2021/07/13	261	57.90	0	0.00	57.90	261	4,837	5.40%	大買/鉅額交易
2021/07/12	7	50.01	9	49.82	52.70	-2	4,845	-0.04%
2021/07/09	9	48.31	5	48.50	47.95	4	4,729	0.08%
2021/07/08	6	48.21	3	47.50	48.00	3	4,750	0.06%
2021/07/06	3	45.20	0	0.00	44.45	3	4,812	0.06%
2021/07/05	3	46.13	2	47.48	46.90	1	5,200	0.02%
2021/07/02	0	0.00	1	45.40	45.40	-1	5,063	-0.02%
2021/07/01	1	42.55	3	42.28	41.30	-2	4,990	-0.04%
2021/06/30	6	43.18	6	43.44	42.80	0	4,977	0.00%
2021/06/29	2	43.50	2	43.80	43.10	0	4,985	0.00%
2021/06/28	4	44.21	3	44.15	43.95	1	4,983	0.02%
2021/06/24	0	0.00	1	43.40	43.50	-1	4,958	-0.02%
2021/06/23	15	43.70	14	43.50	43.35	1	4,957	0.02%
2021/06/22	1	43.30	1	43.25	42.65	0	4,944	0.00%
2021/06/21	1	45.15	0	0.00	44.10	1	4,953	0.02%
2021/06/18	2	47.10	1	46.80	46.75	1	4,934	0.02%
2021/06/17	2	46.55	5	46.81	47.25	-3	5,573	-0.05%
2021/06/16	0	0.00	3	48.27	45.75	-3	6,234	-0.05%
2021/06/15	2	47.80	0	0.00	47.20	2	6,772	0.03%
2021/06/11	0	0.00	1	46.70	46.35	-1	6,731	-0.01%
2021/06/09	1	42.00	1	43.60	42.60	0	6,583	0.00%
2021/06/08	0	0.00	4	44.78	42.85	-4	6,657	-0.06%
2021/06/07	8	45.48	3	45.75	45.30	5	6,758	0.07%
2021/06/04	2	46.05	2	45.20	45.00	0	6,776	0.00%
2021/06/03	3	47.45	4	47.20	46.60	-1	6,774	-0.01%
2021/06/02	3.1	48.33	15	49.00	46.90	-11.9	6,755	-0.18%
2021/06/01	12	47.95	1	46.00	49.05	11	6,541	0.17%
2021/05/28	2	42.95	0	0.00	42.20	2	6,351	0.03%
2021/05/25	0	0.00	3	43.90	42.15	-3	6,517	-0.05%
2021/05/24	0	0.00	1	41.00	40.90	-1	6,451	-0.02%
2021/05/20	1	40.05	0	0.00	38.70	1	6,911	0.01%
2021/05/19	0	0.00	2	39.30	40.60	-2	6,894	-0.03%
2021/05/18	0	0.00	2	36.50	37.40	-2	6,965	-0.03%
2021/05/17	0	0.00	4	34.01	34.00	-4	7,102	-0.06%
2021/05/14	5	39.27	2	41.05	37.75	3	7,142	0.04%
2021/05/12	7	39.72	12	37.41	36.80	-5	7,172	-0.07%
2021/05/11	1	42.30	12	41.90	40.80	-11	7,220	-0.15%
2021/05/10	6	46.10	1	45.25	44.65	5	7,361	0.07%
2021/05/07	2	44.20	1	45.50	45.50	1	7,554	0.01%
2021/05/06	15	41.15	4	41.90	41.40	11	7,589	0.14%
2021/05/04	0	0.00	1	40.20	42.05	-1	7,654	-0.01%
2021/05/03	1	45.10	4	44.95	44.00	-3	7,610	-0.04%
2021/04/29	19	49.61	32	48.26	48.20	-13	7,567	-0.17%
2021/04/28	2	49.05	0	0.00	48.75	2	7,543	0.03%
2021/04/27	31	50.89	17	50.26	49.85	14	7,544	0.19%
2021/04/26	2	49.58	2	51.00	50.00	0	7,652	0.00%
2021/04/23	2	48.88	4	48.21	49.35	-2	7,619	-0.03%
2021/04/22	2	46.28	0	0.00	44.90	2	7,568	0.03%
2021/04/21	0	0.00	6	49.00	48.50	-6	7,489	-0.08%
2021/04/20	6	50.30	2	50.00	50.10	4	7,454	0.05%
2021/04/19	2	48.73	1	48.80	47.60	1	7,404	0.01%
2021/04/16	1	54.10	0	0.00	52.00	1	7,345	0.01%
2021/04/15	3	51.67	1	51.30	52.60	2	7,296	0.03%
2021/04/14	2	48.60	8	50.45	49.50	-6	7,269	-0.08%
2021/04/13	9	55.32	1	55.00	52.50	8	7,351	0.11%
2021/04/12	2	54.25	2	54.40	52.50	0	7,354	0.00%
2021/04/09	28	63.34	9	61.53	57.70	19	7,176	0.26%
2021/04/08	1	63.30	1	62.00	63.90	0	6,730	0.00%
2021/04/07	2	56.00	1	56.30	58.10	1	6,661	0.02%
2021/03/25	0	0.00	2	45.85	45.55	-2	6,609	-0.03%
2021/03/24	104	44.37	10	44.50	45.50	94	6,608	1.42%	大買/
2021/03/23	1	48.55	1	48.55	46.30	0	6,567	0.00%
2021/03/22	56	53.74	146	54.61	51.40	-90	6,550	-1.37%	大賣/
2021/03/19	16	54.41	23	54.25	55.80	-7	5,856	-0.12%
2021/03/18	29	51.92	424	50.82	50.80	-395	5,182	-7.62%	大賣/鉅額交易
2021/03/17	393	50.80	434	50.80	50.80	-41	4,638	-0.88%	大買/大賣/
2021/03/16	432	46.25	358	46.25	46.25	74	4,640	1.59%	大買/大賣/
2021/03/15	368	41.98	17	40.98	42.05	351	4,666	7.52%	大買/鉅額交易
2021/03/12	4	38.65	5	39.41	38.25	-1	4,582	-0.02%
2021/03/11	21	38.18	18	38.18	37.55	3	4,481	0.07%
2021/03/10	4	39.25	0	0.00	38.95	4	4,375	0.09%
2021/03/02	13	40.05	3	41.98	38.90	10	4,236	0.24%
2021/02/26	4	37.85	2	38.40	39.50	2	4,105	0.05%
2021/02/25	0	0.00	2	38.00	38.00	-2	4,051	-0.05%
2021/02/23	14	36.36	15	36.27	37.35	-1	3,933	-0.03%
2021/02/22	1	37.00	5	37.00	37.00	-4	3,530	-0.11%
2021/02/18	4	30.13	2	28.60	30.60	2	3,469	0.06%
2021/02/17	20	27.46	1	27.85	27.85	19	3,337	0.57%
2021/02/05	2	25.10	2	25.65	25.35	0	3,162	0.00%
2021/02/04	3	24.50	3	25.45	25.20	0	3,058	0.00%
2021/02/01	2	24.90	0	0.00	24.40	2	2,775	0.07%
2021/01/29	1	27.50	2	27.00	26.90	-1	2,582	-0.04%
2021/01/27	4	24.85	5	24.36	25.10	-1	2,225	-0.04%
2021/01/19	5	24.06	4	23.33	23.40	1	1,965	0.05%
2021/01/18	112	24.29	115	24.30	24.30	-3	1,797	-0.17%	大買/大賣/
2021/01/15	10	22.50	10	22.55	22.10	0	1,699	0.00%
2021/01/14	0	0.00	1	22.20	21.80	-1	1,661	-0.06%
2021/01/13	0	0.00	2	21.93	21.75	-2	1,646	-0.12%
2021/01/08	0	0.00	1	21.85	21.00	-1	1,610	-0.06%
2021/01/06	11	24.12	17	24.81	22.30	-6	1,564	-0.38%
2021/01/05	9	23.52	1	23.55	23.55	8	1,341	0.60%
2020/12/31	0	0.00	2	21.35	21.10	-2	1,499	-0.13%
2020/12/29	0	0.00	12	21.67	21.40	-12	1,555	-0.77%
2020/12/28	35	22.17	27	22.08	21.90	8	1,544	0.52%
2020/12/25	5	21.40	0	0.00	21.75	5	1,510	0.33%
2020/12/22	1	19.85	0	0.00	19.75	1	1,474	0.07%
2020/12/15	0	0.00	3	21.25	21.10	-3	1,482	-0.20%
2020/12/14	10	22.33	11	22.30	22.25	-1	1,519	-0.07%
2020/12/08	0	0.00	1	20.15	21.20	-1	1,276	-0.08%
2020/12/04	1	21.20	0	0.00	21.10	1	1,221	0.08%
2020/12/03	0	0.00	2	20.00	19.90	-2	1,161	-0.17%
2020/12/02	0	0.00	1	20.00	19.90	-1	1,168	-0.09%
2020/12/01	3	20.42	1	20.35	20.25	2	1,155	0.17%
2020/11/19	2	19.50	1	19.00	19.30	1	1,149	0.09%
2020/11/11	2	17.68	0	0.00	17.75	2	1,078	0.19%
2020/11/04	0	0.00	1	17.55	17.50	-1	1,102	-0.09%
2020/10/15	2	19.58	1	19.70	19.60	1	1,411	0.07%
2020/10/08	0	0.00	3	19.95	19.95	-3	1,513	-0.20%
2020/10/07	6	19.13	7	19.41	19.50	-1	1,411	-0.07%
2020/09/28	1	17.85	0	0.00	17.85	1	1,646	0.06%
2020/09/23	0	0.00	3	18.30	18.50	-3	1,725	-0.17%
2020/09/17	3	19.20	3	19.35	19.20	0	1,770	0.00%
2020/09/16	0	0.00	11	18.21	17.90	-11	1,750	-0.63%
2020/09/07	0	0.00	2	19.38	18.45	-2	1,859	-0.11%
2020/08/14	1	17.45	0	0.00	17.60	1	1,648	0.06%
2020/08/07	5	18.65	0	0.00	18.65	5	1,613	0.31%
2020/08/06	0	0.00	4	19.10	19.05	-4	1,603	-0.25%
2020/08/03	0	0.00	3	19.05	18.50	-3	1,555	-0.19%
2020/07/30	2	18.95	2	18.75	18.50	0	1,535	0.00%
2020/07/27	0	18.90	1	19.35	19.00	-1	1,479	-0.07%
2020/07/24	4	20.93	1	20.10	20.10	3	1,454	0.21%
2020/07/23	3	19.50	5	20.15	20.70	-2	1,393	-0.14%
2020/07/22	6	18.94	6	18.89	18.85	0	1,321	0.00%
2020/07/20	0	0.00	20	18.40	17.20	-20	1,229	-1.63%
2020/07/17	3	19.43	4	20.15	18.80	-1	1,171	-0.09%
2020/07/16	11	21.19	2	20.80	20.50	9	1,130	0.80%
2020/07/15	0	0.00	5	21.80	21.10	-5	1,066	-0.47%
2020/07/14	15	23.42	3	22.15	22.30	12	1,014	1.18%
2020/07/13	3	22.90	23	22.83	22.90	-20	873	-2.29%
2020/07/10	32	21.29	29	21.30	20.85	3	780	0.38%
2020/07/09	20	20.52	0	0.00	20.75	20	691	2.89%
2020/07/08	3	18.80	0	0.00	18.90	3	635	0.47%
2020/07/07	12	18.88	0	0.00	18.20	12	596	2.01%
2020/07/06	1	19.45	0	0.00	19.00	1	571	0.18%
2020/07/03	0	0.00	10	18.20	18.80	-10	548	-1.82%
2020/06/29	20	17.30	0	0.00	17.20	20	451	4.43%
2020/06/23	0	0.00	5	17.05	17.40	-5	356	-1.40%
2020/06/22	5	16.20	0	0.00	17.10	5	309	1.61%
2020/06/19	0	0.00	2	15.35	15.55	-2	254	-0.78%
2020/06/18	4	14.65	4	15.20	15.00	0	229	0.00%
2020/06/17	10	14.04	10	14.10	14.35	0	188	0.00%
2020/06/04	0	0.00	23	13.00	13.15	-23	215	-10.67%
2020/03/19	0	0.00	1	9.99	10.15	-1	244	-0.41%
2020/03/13	0	0.00	22	11.87	11.85	-22	209	-10.50%
2020/03/04	2	13.75	0	0.00	13.75	2	196	1.02%
2020/01/15	4	13.53	0	0.00	13.65	4	135	2.96%
2019/12/18	1	13.85	0	0.00	13.95	1	144	0.69%
2019/10/29	1	14.65	1	14.70	14.65	0	141	0.00%
2019/09/18	0	0.00	45	14.73	14.80	-45	172	-26.03%
2019/09/11	0	0.00	5	14.70	14.80	-5	166	-3.01%
2019/09/09	7	14.94	2	15.00	14.80	5	164	3.04%
2019/08/14	0	0.00	10	14.65	14.55	-10	152	-6.54%
2019/08/02	0	0.00	100	14.89	14.90	-100	175	-56.90%
2019/07/26	68	15.86	8	15.81	15.70	60	212	28.22%
2019/07/17	59	15.52	9	15.48	15.40	50	198	25.21%
2019/05/20	0	0.00	1	15.50	15.50	-1	358	-0.28%
2019/05/17	2	15.98	0	0.00	15.55	2	361	0.55%
2019/05/16	1	16.25	0	0.00	16.15	1	357	0.28%
2019/05/14	1	16.40	0	0.00	16.40	1	362	0.28%
2019/05/13	2	16.55	0	0.00	16.60	2	362	0.55%
2019/05/10	9	17.07	0	0.00	17.05	9	357	2.52%
2019/05/09	4	17.26	0	0.00	17.25	4	354	1.13%
2019/05/08	0	0.00	17	17.86	17.70	-17	348	-4.87%
2019/05/06	5	17.18	0	0.00	17.20	5	322	1.55%
2019/04/29	4	17.50	0	0.00	17.50	4	314	1.27%
2019/04/26	6	17.83	0	0.00	17.70	6	313	1.92%
2019/04/24	1	17.95	0	0.00	17.95	1	307	0.33%
2019/04/17	0	0.00	30	18.02	18.20	-30	290	-10.34%
2019/04/03	1	18.00	0	0.00	18.10	1	260	0.38%
2019/03/29	0	0.00	4	18.00	18.00	-4	251	-1.59%
2019/03/26	2	18.30	0	0.00	18.20	2	243	0.82%
2019/03/22	2	18.50	0	0.00	18.60	2	233	0.86%
2019/03/21	37	18.16	12	17.96	17.95	25	204	12.21%
2019/03/18	0	18.10	0	0.00	17.80	0	178	0.00%
2019/03/13	4	17.80	4	17.95	17.90	0	176	0.00%
2019/01/23	0	0.00	1	17.35	17.35	-1	97	-1.02%
2018/12/19	0	0.00	2	17.20	17.20	-2	102	-1.94%
2018/12/13	0	0.00	5	17.49	17.70	-5	108	-4.59%
2018/12/12	0	0.00	5	17.50	17.50	-5	107	-4.65%
2018/12/10	1	17.15	0	0.00	17.15	1	110	0.90%
2018/10/30	1	16.40	0	0.00	16.45	1	120	0.83%
2018/10/19	1	16.90	0	0.00	17.10	1	116	0.86%
2018/10/18	3	17.00	0	0.00	17.20	3	115	2.59%
2018/10/12	2	16.38	0	0.00	17.00	2	133	1.49%
2018/10/11	2	17.48	0	0.00	16.80	2	132	1.50%
2018/10/09	1	18.05	0	0.00	18.25	1	128	0.78%
2018/09/14	0	0.00	3	18.63	18.60	-3	122	-2.46%
2018/09/10	2	18.08	0	0.00	18.00	2	122	1.63%
2018/09/07	1	18.10	0	0.00	18.20	1	121	0.82%
2018/08/31	0	0.00	8	18.85	18.75	-8	129	-6.17%
2018/07/24	5	18.11	5	18.30	18.15	0	236	0.00%
2018/07/03	8	18.94	0	0.00	18.85	8	245	3.26%
2018/06/26	2	19.10	0	0.00	19.20	2	261	0.76%
2018/05/28	2	20.10	0	0.00	20.20	2	240	0.83%
2018/05/25	5	20.60	9	20.77	20.35	-4	235	-1.70%
2018/05/24	2	19.75	14	20.00	20.00	-12	199	-6.02%
2018/05/23	0	19.40	0	0.00	19.35	0	178	0.00%
2018/04/26	1	18.05	0	0.00	18.00	1	244	0.41%
2018/04/18	1	18.80	0	0.00	18.80	1	275	0.36%
2018/04/10	1	19.00	0	0.00	19.00	1	456	0.22%
2018/03/29	4	18.90	0	0.00	18.95	4	440	0.91%
2018/03/28	3	18.88	0	0.00	18.85	3	434	0.69%
2018/03/27	1	19.05	0	0.00	19.05	1	436	0.23%
2018/03/26	1	18.85	0	0.00	19.00	1	436	0.23%
2018/03/20	2	19.45	0	0.00	19.55	2	437	0.46%
2018/02/08	0	0.00	4	18.90	18.90	-4	550	-0.73%
2018/01/26	0	0.00	1	21.10	20.65	-1	621	-0.16%
2018/01/25	0	0.00	5	21.08	20.90	-5	636	-0.79%
2018/01/08	0	0.00	8	21.21	20.65	-8	940	-0.85%
2018/01/05	3	22.65	0	0.00	21.80	3	916	0.33%
2018/01/04	10	21.74	25	21.45	21.75	-15	861	-1.74%