安國 (8054)-凱基-中壢券商分點個股進出

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
146.5
漲跌
▼7.5
漲幅
-4.87%
成交量
7,811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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	14	154.00	13	155.19	146.50	1	14,862	0.01%
2024/05/02	9	153.36	2.3	153.15	154.00	6.7	14,910	0.04%
2024/04/30	2.1	154.79	6	153.33	156.50	-4	15,173	-0.03%
2024/04/29	9	160.67	6.5	159.12	158.50	2.5	15,410	0.02%
2024/04/26	13	165.31	13	166.32	161.00	0	15,734	0.00%
2024/04/25	28.6	163.79	12	163.17	163.00	16.6	15,508	0.11%
2024/04/24	12	172.83	43.5	171.29	169.50	-31.5	15,329	-0.21%
2024/04/23	26	165.10	15	164.20	163.50	11	14,892	0.07%
2024/04/22	65.5	172.20	43.2	171.34	160.00	22.3	14,560	0.15%
2024/04/19	58.5	164.18	55.5	166.54	174.50	3	13,808	0.02%
2024/04/18	47	175.48	29.3	174.10	162.50	17.8	13,174	0.13%
2024/04/17	15	165.27	17.5	167.54	172.00	-2.5	12,336	-0.02%
2024/04/16	18	153.39	18	152.31	156.50	0	11,813	0.00%
2024/04/15	4	149.87	4	148.63	147.50	0	11,412	0.00%
2024/04/12	21	155.12	21	157.00	154.50	0	11,323	0.00%
2024/04/11	9	162.28	10	160.80	160.50	-1	11,216	-0.01%
2024/04/10	12	162.96	12	161.79	161.00	0	11,123	0.00%
2024/04/09	26.4	164.83	26	164.48	162.00	0.4	11,075	0.00%
2024/04/08	20.5	175.12	19	172.66	168.00	1.5	10,851	0.01%
2024/04/03	29.2	172.73	35.4	174.84	175.00	-6.2	10,542	-0.06%
2024/04/02	40.2	160.39	40.2	161.76	166.00	0	9,919	0.00%
2024/04/01	12	152.18	20	150.45	151.00	-8	9,424	-0.08%
2024/03/29	31.2	148.52	27	148.69	146.00	4.2	9,182	0.05%
2024/03/28	14	139.18	5.1	136.03	143.00	9	8,745	0.10%
2024/03/27	6	129.58	8	129.75	130.00	-2	9,124	-0.02%
2024/03/26	12.5	130.72	17.3	130.13	129.00	-4.8	9,718	-0.05%
2024/03/25	19	133.50	32	134.30	135.00	-13	9,809	-0.13%
2024/03/22	33.5	131.06	17	130.71	131.00	16.5	9,934	0.17%
2024/03/21	11	135.23	16	133.00	135.00	-5	10,147	-0.05%
2024/03/20	7.2	134.39	25.3	137.22	135.00	-18.1	10,190	-0.18%
2024/03/19	19	133.47	9	130.33	128.50	10	10,145	0.10%
2024/03/18	14	131.07	9	130.67	133.00	5	10,144	0.05%
2024/03/15	2.1	127.96	6	125.50	126.50	-4	10,298	-0.04%
2024/03/14	9	126.94	8	127.31	128.00	1	10,414	0.01%
2024/03/13	14.1	122.57	23.1	127.79	122.00	-9	10,808	-0.08%
2024/03/12	4	133.63	14	135.14	135.00	-10	11,293	-0.09%
2024/03/11	31	133.37	50	134.61	132.50	-19	11,556	-0.16%
2024/03/08	51.1	132.86	22.4	136.15	132.00	28.7	11,583	0.25%
2024/03/07	30.2	138.22	14	141.25	135.00	16.2	11,597	0.14%
2024/03/06	28.1	157.42	19.1	159.91	150.00	9	11,705	0.08%
2024/03/05	26.2	163.75	16	161.81	161.00	10.2	11,756	0.09%
2024/03/04	0.5	182.66	0	0.00	178.50	0.5	12,394	0.00%
2024/03/01	1	174.50	0.1	174.50	178.50	0.9	12,772	0.01%
2024/02/29	0	161.00	0	0.00	162.50	0	13,013	0.00%
2024/02/27	0	166.25	1	161.00	160.00	-1	13,424	-0.01%
2024/02/26	0	0.00	0.9	158.90	166.00	-0.9	14,206	-0.01%
2024/02/23	0	0.00	0.2	166.00	155.50	-0.2	14,409	0.00%
2024/02/22	1.7	159.62	1	161.00	162.00	0.7	14,786	0.00%
2024/02/21	1.4	153.92	12	160.00	154.00	-10.6	14,824	-0.07%
2024/02/20	2.3	168.74	4	164.38	170.00	-1.7	14,909	-0.01%
2024/02/19	0.1	182.50	7	187.14	180.50	-6.9	14,954	-0.05%
2024/02/16	9.3	196.62	31.6	196.45	200.50	-22.3	15,021	-0.15%
2024/02/15	61.6	184.46	16	182.09	182.50	45.6	14,844	0.31%
2024/02/05	17	191.26	13.1	221.90	184.00	3.9	14,450	0.03%
2024/02/01	1	184.50	1	185.50	185.50	0	14,286	0.00%
2024/01/31	15	162.27	16	165.63	169.00	-1	14,263	-0.01%
2024/01/30	30	153.77	38	153.21	154.00	-8	14,035	-0.06%
2024/01/29	26.1	145.34	40.2	142.15	150.00	-14.1	13,613	-0.10%
2024/01/26	3.1	142.65	0	0.00	141.00	3.1	13,170	0.02%
2024/01/25	14.1	147.93	11	146.45	145.50	3.1	13,557	0.02%
2024/01/24	28	147.98	47.4	148.76	149.00	-19.4	13,746	-0.14%
2024/01/23	22.1	147.39	27.1	148.54	149.00	-5	13,722	-0.04%
2024/01/22	39	140.44	29.3	138.40	145.50	9.7	14,168	0.07%
2024/01/18	0.3	139.60	0	0.00	135.50	0.3	14,340	0.00%
2024/01/17	0.3	136.33	0	0.00	140.00	0.3	14,427	0.00%
2024/01/16	5.4	139.56	0	0.00	137.00	5.4	14,471	0.04%
2024/01/15	0	0.00	2.1	139.10	139.00	-2.1	14,538	-0.01%
2024/01/12	0	0.00	2.3	133.61	130.00	-2.3	14,589	-0.02%
2024/01/11	0.4	130.00	0	0.00	130.00	0.4	14,711	0.00%
2024/01/10	2.1	126.62	1	124.00	129.50	1.1	14,779	0.01%
2024/01/09	0.1	119.00	1	118.00	118.00	-0.9	15,137	-0.01%
2024/01/08	0	0.00	7	125.29	123.50	-7	15,252	-0.05%
2024/01/05	11	129.09	1	129.00	129.00	10	15,240	0.07%
2024/01/04	2	126.00	0	0.00	126.50	2	15,202	0.01%
2024/01/03	2.1	132.06	1	131.00	131.00	1.1	15,174	0.01%
2024/01/02	3	120.00	10.2	122.97	128.00	-7.2	15,144	-0.05%
2023/12/29	7.2	110.51	4.2	112.86	116.50	3	15,191	0.02%
2023/12/28	3.2	108.22	4	109.50	110.00	-0.8	15,146	-0.01%
2023/12/27	2	117.25	1	115.00	115.00	1	15,083	0.01%
2023/12/26	2	116.75	2.1	118.88	117.00	-0.1	15,041	0.00%
2023/12/25	2.1	108.91	1	116.00	116.00	1.1	14,967	0.01%
2023/12/22	32	106.55	29	107.10	109.00	3	14,874	0.02%
2023/12/21	18	97.74	31.6	99.55	99.20	-13.6	14,327	-0.09%
2023/12/20	7	93.67	6.5	94.20	94.80	0.5	13,722	0.00%
2023/12/19	4.3	90.25	6	91.42	92.80	-1.7	13,561	-0.01%
2023/12/18	21.5	92.13	22	92.70	92.20	-0.5	13,367	0.00%
2023/12/15	19.5	94.51	13	93.03	90.40	6.5	13,138	0.05%
2023/12/14	23	97.30	22.1	96.96	95.40	0.9	12,994	0.01%
2023/12/13	10.3	98.84	9	100.10	98.00	1.3	12,950	0.01%
2023/12/12	13	97.69	25.4	97.63	99.50	-12.4	12,874	-0.10%
2023/12/11	20.4	99.91	7	99.63	99.60	13.4	12,536	0.11%
2023/12/08	23.1	100.43	44.1	100.46	99.50	-21	12,269	-0.17%
2023/12/07	99	99.43	69	94.95	95.30	30	11,626	0.26%
2023/12/06	21	90.92	27.4	93.75	97.30	-6.4	10,952	-0.06%
2023/12/05	17.4	87.82	23	88.12	88.50	-5.6	10,593	-0.05%
2023/12/04	42	94.93	59.1	94.49	88.70	-17.1	10,389	-0.16%
2023/12/01	93	95.97	98	96.30	96.60	-5	10,075	-0.05%
2023/11/30	25	95.60	12	95.29	95.20	13	9,678	0.13%
2023/11/29	38	95.86	29.3	96.12	94.50	8.7	9,357	0.09%
2023/11/28	13	88.47	21	88.60	91.30	-8	8,402	-0.10%
2023/11/27	6.9	81.93	18	81.99	83.00	-11.2	8,005	-0.14%
2023/11/24	32	82.15	31	82.15	81.80	1	7,748	0.01%
2023/11/22	18	78.71	19	78.43	84.10	-1	6,522	-0.02%
2023/11/21	19	77.15	19.1	77.63	76.50	-0.1	6,305	0.00%
2023/11/20	10.1	73.44	9	73.46	74.80	1.1	5,901	0.02%
2023/11/17	12	71.52	16.3	71.62	71.90	-4.3	5,823	-0.07%
2023/11/16	23	72.30	7	72.40	73.50	16	5,682	0.28%
2023/11/15	9.3	68.27	10	67.59	69.30	-0.7	5,586	-0.01%
2023/11/14	4	65.93	14.3	64.80	65.30	-10.3	5,489	-0.19%
2023/11/13	7	62.37	3	62.40	63.10	4	5,408	0.07%
2023/11/10	8	60.06	8.2	59.94	60.00	-0.2	5,334	0.00%
2023/11/09	2.1	57.95	1	57.80	57.80	1.1	5,282	0.02%
2023/11/08	0.1	60.80	2	60.45	59.20	-1.9	5,234	-0.04%
2023/11/07	3	59.40	1	60.00	60.00	2	5,184	0.04%
2023/11/06	9	57.61	3	59.00	59.00	6	5,137	0.12%
2023/11/03	2	56.60	11	57.44	56.80	-9	5,067	-0.18%
2023/11/02	35	57.68	22.1	57.13	58.80	12.9	4,999	0.26%
2023/11/01	79.3	52.22	83	54.28	54.60	-3.7	4,381	-0.08%
2023/10/31	7	54.63	13	54.68	53.60	-6	4,019	-0.15%
2023/10/30	82	56.91	78	57.09	57.00	4	3,724	0.11%
2023/10/27	12.1	52.45	25	53.12	54.10	-12.9	2,920	-0.44%
2023/10/26	7	48.13	5	48.46	49.20	2	2,520	0.08%
2023/10/25	4	44.75	9	44.75	44.75	-5	2,264	-0.22%
2023/10/24	2	40.30	0	0.00	40.70	2	2,164	0.09%
2023/10/23	6	41.13	9	41.42	41.20	-3	2,111	-0.14%
2023/10/20	3	41.18	4	40.83	40.60	-1	2,030	-0.05%
2023/10/19	7	41.54	9	41.19	40.60	-2	1,955	-0.10%
2023/10/18	20	39.07	0	0.00	38.85	20	1,815	1.10%
2023/10/17	38	42.31	10.1	43.37	41.80	27.9	1,740	1.60%
2023/10/16	10	39.59	3	39.20	41.00	7	1,383	0.51%
2023/10/13	0.1	37.85	1	38.10	37.30	-0.9	1,253	-0.07%
2023/10/06	2	37.58	7	37.51	38.85	-5	1,229	-0.41%
2023/10/05	11	38.85	5	38.66	38.65	6	1,176	0.51%
2023/10/04	3	36.48	3	36.20	36.25	0	1,060	0.00%
2023/09/26	1	37.50	1	37.15	36.55	0	1,218	0.00%
2023/09/25	3	38.97	4	38.41	37.40	-1	1,209	-0.08%
2023/09/22	3	38.35	2	38.00	38.20	1	1,167	0.09%
2023/09/20	11	38.70	12	37.88	37.80	-1	1,109	-0.09%
2023/09/19	2	38.43	3	37.85	37.95	-1	1,024	-0.10%
2023/09/18	11	39.03	18	38.17	37.45	-7	968	-0.72%
2023/09/15	6	37.32	13	35.53	37.45	-7	804	-0.87%
2023/09/13	0	0.00	7	34.10	33.95	-7	689	-1.02%
2023/09/08	3	34.00	0	0.00	33.85	3	697	0.43%
2023/09/07	1	34.95	2	34.85	34.55	-1	703	-0.14%
2023/09/04	0	0.00	1	33.65	33.50	-1	710	-0.14%
2023/08/31	1	33.05	1	33.10	32.90	0	732	0.00%
2023/08/30	1	33.30	0	0.00	33.35	1	744	0.13%
2023/08/16	0	0.00	1	31.20	31.05	-1	951	-0.11%
2023/08/07	6	32.97	0	0.00	32.90	6	937	0.64%
2023/08/02	10	33.68	0	0.00	32.90	10	930	1.07%
2023/08/01	5	34.00	0	0.00	34.00	5	920	0.54%
2023/07/19	1	36.70	2	36.88	37.00	-1	856	-0.12%
2023/07/17	0	0.00	2	36.95	36.65	-2	834	-0.24%
2023/07/14	2	35.48	0	0.00	35.40	2	820	0.24%
2023/07/13	0	0.00	3	35.55	35.50	-3	816	-0.37%
2023/07/11	0	0.00	3	37.47	36.95	-3	794	-0.38%
2023/07/10	3	37.43	0	0.00	37.15	3	782	0.38%
2023/07/07	2	37.25	1	36.95	37.00	1	756	0.13%
2023/07/05	2	36.55	12	36.38	36.25	-10	737	-1.36%
2023/07/04	12	37.26	0	0.00	37.30	12	710	1.69%
2023/07/03	0	0.00	4	34.83	34.85	-4	582	-0.69%
2023/06/30	1	34.50	0	0.00	34.65	1	579	0.17%
2023/06/12	0	0.00	2	35.90	34.90	-2	609	-0.33%
2023/06/09	0	0.00	2	36.45	36.25	-2	596	-0.34%
2023/06/08	1	35.85	1	36.15	36.15	0	590	0.00%
2023/06/07	4	36.83	3	36.15	36.15	1	586	0.17%
2023/06/06	0	0.00	2	35.80	35.85	-2	582	-0.34%
2023/06/02	0	0.00	5	35.60	35.40	-5	574	-0.87%
2023/05/31	6	36.25	7	36.13	35.50	-1	556	-0.18%
2023/05/30	13	36.00	5	36.18	35.95	8	532	1.50%
2023/05/29	1	33.65	2	33.95	34.50	-1	415	-0.24%
2023/05/22	0	0.00	2	31.85	31.90	-2	430	-0.46%
2023/05/19	1	31.60	0	0.00	31.50	1	436	0.23%
2023/05/10	1	31.80	0	0.00	31.95	1	519	0.19%
2023/04/27	1	31.50	0	0.00	31.45	1	557	0.18%
2023/04/25	1	31.80	0	0.00	31.25	1	555	0.18%
2023/04/19	0	34.35	0.2	34.35	33.90	-0.1	544	-0.03%
2023/04/18	0	35.05	0	0.00	34.35	0	543	0.00%
2023/04/17	0	0.00	1	34.80	34.75	-1	542	-0.18%
2023/04/10	1	34.45	1	34.25	34.25	0	540	0.00%
2023/03/27	0.2	36.00	0	0.00	35.20	0.2	525	0.03%
2023/03/20	0	0.00	12	34.55	34.85	-12	495	-2.42%
2023/03/17	17	34.96	1	35.10	35.15	16	491	3.26%
2023/03/15	0	0.00	6.2	34.64	34.45	-6.2	474	-1.31%
2023/03/13	1	33.00	0	0.00	33.25	1	492	0.20%
2023/03/10	5.2	33.94	1	34.75	33.95	4.2	493	0.85%
2023/03/08	1	35.80	1	35.00	35.70	0	482	0.00%
2023/03/06	0	0.00	1	35.00	34.80	-1	462	-0.22%
2023/03/02	0	0.00	5	34.10	34.25	-5	458	-1.09%
2023/02/24	0	0.00	2	34.30	34.30	-2	457	-0.44%
2023/02/22	1	34.45	0	0.00	34.70	1	451	0.22%
2023/02/21	0	0.00	4	35.66	35.20	-4	448	-0.89%
2023/02/17	2	34.70	0	0.00	34.65	2	424	0.47%
2023/02/16	1	34.15	0	0.00	34.65	1	433	0.23%
2023/02/14	0	0.00	2	34.60	34.20	-2	431	-0.46%
2023/02/10	1	34.10	0	0.00	33.70	1	434	0.23%
2023/02/09	1	35.10	4	34.79	34.55	-3	435	-0.69%
2023/02/08	5	35.38	24	34.39	35.40	-19	424	-4.47%
2023/02/07	0	0.00	4	33.23	33.10	-4	397	-1.01%
2023/02/06	34	34.10	8	33.95	33.55	26	408	6.36%
2023/02/02	2	33.40	0	0.00	33.35	2	406	0.49%
2023/01/09	0	0.00	1	31.80	31.80	-1	430	-0.23%
2023/01/06	1	30.90	0	0.00	31.25	1	434	0.23%
2023/01/05	1	31.05	0	0.00	31.00	1	444	0.22%
2023/01/03	1	31.35	0	0.00	31.25	1	448	0.22%
2022/12/09	0	0.00	1	33.40	33.35	-1	583	-0.17%
2022/12/06	1	34.80	0	0.00	34.50	1	586	0.17%
2022/12/01	1	34.10	0	0.00	34.10	1	553	0.18%
2022/11/16	0	0.00	5	34.02	34.20	-5	645	-0.77%
2022/11/15	0	0.00	1	33.45	33.80	-1	644	-0.16%
2022/11/14	6	32.43	11.2	32.43	32.60	-5.2	650	-0.80%
2022/11/11	1	34.10	1	34.50	33.40	0	648	0.00%
2022/11/10	0	0.00	11	33.59	33.40	-11	650	-1.69%
2022/11/09	0	0.00	9	33.45	33.50	-9	666	-1.35%
2022/11/08	9	32.87	11	33.43	32.55	-2	698	-0.29%
2022/11/07	11	33.02	3	32.87	32.90	8	710	1.13%
2022/11/04	1	32.95	1	33.50	33.30	0	712	0.00%
2022/11/02	11	33.09	6	32.83	32.90	5	711	0.70%
2022/11/01	4	31.66	4	31.88	32.10	0	716	0.00%
2022/10/31	0	0.00	6	31.20	31.35	-6	706	-0.85%
2022/10/28	1	30.60	0	0.00	30.00	1	704	0.14%
2022/10/27	2	30.70	3	30.93	30.80	-1	707	-0.14%
2022/10/25	4	30.48	4	30.78	30.00	0	714	0.00%
2022/10/24	0	0.00	1	31.30	30.60	-1	715	-0.14%
2022/10/21	1	30.35	0	0.00	30.25	1	717	0.14%
2022/10/20	0	31.60	0	0.00	30.85	0	717	0.00%
2022/10/18	1	31.70	0	0.00	31.85	1	722	0.14%
2022/10/17	1	30.80	1	31.10	31.60	0	735	0.00%
2022/10/14	8	31.50	8	31.50	31.50	0	759	0.00%
2022/10/12	15	31.95	15	32.19	32.00	0	766	0.00%
2022/10/07	3	34.38	2	34.40	33.90	1	824	0.12%
2022/10/06	7	35.07	8	34.83	34.50	-1	836	-0.12%
2022/10/05	4	34.35	6	34.48	33.30	-2	782	-0.26%
2022/10/04	2	34.00	1	33.80	33.85	1	781	0.13%
2022/10/03	4	32.13	6	32.93	33.35	-2	780	-0.26%
2022/09/30	1	29.70	1	29.90	31.60	0	781	0.00%
2022/09/29	3	30.83	1	30.60	30.70	2	801	0.25%
2022/09/28	2	30.58	1	30.20	30.10	1	846	0.12%
2022/09/26	3	32.55	0	0.00	31.15	3	854	0.35%
2022/09/21	1	35.00	0	0.00	35.15	1	870	0.11%
2022/09/15	1	37.05	1	37.60	37.00	0	893	0.00%
2022/09/14	1	36.60	1	36.95	37.45	0	901	0.00%
2022/09/13	0	0.00	1	38.15	37.60	-1	911	-0.11%
2022/09/06	1	36.05	0	0.00	35.80	1	938	0.11%
2022/09/05	1	37.05	0	0.00	36.65	1	936	0.11%
2022/09/01	1	38.65	0	0.00	38.25	1	939	0.11%
2022/08/29	3	37.53	3	37.90	38.15	0	941	0.00%
2022/08/26	2	40.28	1	39.95	39.25	1	941	0.11%
2022/08/25	2	40.60	1	40.30	40.20	1	932	0.11%
2022/08/24	9	40.58	2	40.75	39.85	7	943	0.74%
2022/08/19	1	40.70	2	40.55	40.25	-1	903	-0.11%
2022/08/16	2	39.98	0	0.00	39.35	2	893	0.22%
2022/08/15	2	40.48	3	40.58	40.20	-1	887	-0.11%
2022/08/12	1	39.00	0	0.00	39.00	1	858	0.12%
2022/08/11	1.1	38.45	0	0.00	37.60	1.1	851	0.13%
2022/08/08	3	37.17	4	37.41	37.10	-1	893	-0.11%
2022/07/26	1	37.10	0	0.00	37.10	1	984	0.10%
2022/07/22	7.1	39.69	1	38.90	38.65	6.1	1,005	0.61%
2022/07/20	1	38.60	0	0.00	38.30	1	1,001	0.10%
2022/07/15	6	38.42	6	38.47	37.45	0	1,020	0.00%
2022/07/14	0	0.00	3	34.60	36.40	-3	976	-0.31%
2022/07/13	5	34.20	16	34.43	34.40	-11	972	-1.13%
2022/07/12	0	0.00	1	33.50	32.90	-1	986	-0.10%
2022/07/11	4	35.35	1	35.95	35.00	3	1,008	0.30%
2022/07/08	17	35.16	17	35.45	35.35	0	1,018	0.00%
2022/07/07	10	34.10	20	34.56	35.10	-10	1,021	-0.98%
2022/07/06	23	35.00	3	34.82	34.80	20	1,026	1.95%
2022/07/05	6	32.81	16	33.13	33.45	-10	1,014	-0.99%
2022/07/04	0	0.00	3	32.03	31.90	-3	1,029	-0.29%
2022/07/01	5	33.04	9	33.31	31.65	-4	1,086	-0.37%
2022/06/30	3	35.50	0	0.00	34.00	3	1,106	0.27%
2022/06/29	1	36.00	1	36.30	36.20	0	1,173	0.00%
2022/06/28	11	36.69	0	0.00	36.70	11	1,264	0.87%
2022/06/27	2	37.00	1	37.70	37.75	1	1,743	0.06%
2022/06/24	1	36.15	0	0.00	36.15	1	1,934	0.05%
2022/06/23	0	0.00	1	35.80	35.95	-1	1,981	-0.05%
2022/06/20	6	37.88	1	37.95	37.60	5	2,605	0.19%
2022/06/17	0	0.00	33	40.91	40.80	-33	2,600	-1.27%
2022/06/16	3	42.27	3	43.10	41.60	0	2,614	0.00%
2022/06/15	0	0.00	4	43.46	43.05	-4	2,634	-0.15%
2022/06/14	1	43.40	0	0.00	43.70	1	2,667	0.04%
2022/06/13	2	43.90	0	0.00	43.85	2	2,687	0.07%
2022/05/30	0	0.00	2	46.98	46.90	-2	3,642	-0.05%
2022/05/26	0	0.00	1	46.35	44.90	-1	3,640	-0.03%
2022/05/24	1	45.00	0	0.00	44.95	1	3,662	0.03%
2022/05/20	1	46.85	0	0.00	46.75	1	3,670	0.03%
2022/05/19	1	45.90	6	46.20	46.40	-5	3,677	-0.14%
2022/05/18	0	0.00	1	47.60	46.30	-1	3,692	-0.03%
2022/05/17	3	45.43	3	45.43	46.45	0	3,820	0.00%
2022/05/16	5	45.11	4	44.45	44.40	1	3,851	0.03%
2022/05/13	6	43.00	5	43.44	43.50	1	3,853	0.03%
2022/05/12	3	42.40	0	0.00	41.40	3	3,850	0.08%
2022/05/11	0	0.00	1	43.35	43.20	-1	3,921	-0.03%
2022/05/09	2	45.45	0	0.00	44.00	2	3,956	0.05%
2022/05/05	0	0.00	0.3	47.60	47.40	-0.3	3,956	-0.01%
2022/05/04	0	0.00	1.4	46.75	46.45	-1.4	3,946	-0.04%
2022/04/29	5	47.24	4	46.46	46.20	1	3,964	0.03%
2022/04/28	0	0.00	1	47.20	45.85	-1	3,966	-0.03%
2022/04/27	4	45.64	1	45.10	46.20	3	3,959	0.08%
2022/04/26	4	48.40	1	48.60	48.20	3	3,939	0.08%
2022/04/25	3.1	49.09	0	0.00	48.50	3.1	3,939	0.08%
2022/04/21	2	53.80	1	52.90	51.90	1	3,937	0.03%
2022/04/19	2	53.30	0	0.00	51.70	2	3,931	0.05%
2022/04/18	3	52.27	2	52.00	52.00	1	3,950	0.03%
2022/04/15	4.2	53.10	1	54.10	52.00	3.2	3,947	0.08%
2022/04/14	0.2	55.02	1	55.30	54.40	-0.8	3,956	-0.02%
2022/04/13	4	55.83	3	55.43	55.30	1	3,956	0.03%
2022/04/12	6	55.70	7	55.73	54.70	-1	3,970	-0.03%
2022/04/11	3.2	54.83	3	57.30	54.20	0.2	3,963	0.01%
2022/04/08	0	0.00	11	58.06	57.80	-11	3,938	-0.28%
2022/04/07	5	59.70	1	60.00	57.50	4	3,930	0.10%
2022/04/06	13	62.38	6	62.18	61.50	7	3,875	0.18%
2022/04/01	8	62.49	13	62.35	62.50	-5	3,861	-0.13%
2022/03/31	6	62.78	8	62.30	61.30	-2	3,798	-0.05%
2022/03/30	15	64.97	39	65.11	63.80	-24	3,756	-0.64%
2022/03/29	20	61.03	12	61.81	61.70	8	3,289	0.24%
2022/03/28	23	59.23	9	59.26	58.90	14	3,116	0.45%
2022/03/25	25	60.41	41	60.41	58.80	-16	3,089	-0.52%
2022/03/24	26	60.56	20	60.82	63.80	6	2,904	0.21%
2022/03/23	6	59.93	4	60.50	60.50	2	2,612	0.08%
2022/03/21	2	55.80	2.3	55.55	55.50	-0.3	2,569	-0.01%
2022/03/18	1	56.20	7	56.01	56.60	-6	2,596	-0.23%
2022/03/17	4	56.10	4	56.50	56.20	0	2,608	0.00%
2022/03/16	3	53.93	7	54.23	54.20	-4	2,640	-0.15%
2022/03/15	3	54.37	1	54.40	53.60	2	2,690	0.07%
2022/03/14	10	57.63	4	57.93	57.50	6	2,759	0.22%
2022/03/11	10	58.32	7	58.60	58.60	3	2,915	0.10%
2022/03/10	6	59.28	25	59.15	57.60	-19	3,103	-0.61%
2022/03/09	29	58.39	13	57.98	58.20	16	3,233	0.49%
2022/03/08	22	58.60	21	57.59	55.20	1	3,291	0.03%
2022/03/07	2	58.40	38	58.79	58.40	-36	3,422	-1.05%
2022/03/04	41	60.00	45	60.21	60.90	-4	3,416	-0.12%
2022/03/03	6	55.97	4	57.80	58.60	2	3,074	0.07%
2022/03/02	1	52.10	2	53.20	53.30	-1	3,354	-0.03%
2022/03/01	1	53.30	11	53.42	53.50	-10	3,559	-0.28%
2022/02/25	2	52.60	38	52.26	52.10	-36	3,634	-0.99%
2022/02/24	5	52.02	2	52.80	51.10	3	3,736	0.08%
2022/02/23	0	0.00	2	54.40	54.00	-2	3,868	-0.05%
2022/02/22	3	53.70	0	0.00	53.60	3	3,988	0.08%
2022/02/21	0	0.00	1	56.20	55.70	-1	4,254	-0.02%
2022/02/18	4	56.93	2	56.65	56.90	2	4,639	0.04%
2022/02/17	22	58.54	22	58.10	57.50	0	4,658	0.00%
2022/02/16	5	56.40	7	56.56	56.70	-2	4,605	-0.04%
2022/02/15	6	55.22	6	54.93	54.40	0	4,684	0.00%
2022/02/14	2	55.10	4	54.25	53.90	-2	4,723	-0.04%
2022/02/11	15	56.26	13	56.20	57.00	2	4,764	0.04%
2022/02/10	3	54.17	2	55.15	54.80	1	4,710	0.02%
2022/02/09	2	54.10	5	55.16	55.10	-3	4,715	-0.06%
2022/02/08	8	52.58	19	53.01	53.30	-11	4,727	-0.23%
2022/01/26	6	49.19	6	49.48	49.25	0	4,836	0.00%
2022/01/24	0	0.00	1	48.40	51.10	-1	5,103	-0.02%
2022/01/21	0	0.00	19	51.25	50.30	-19	5,410	-0.35%
2022/01/20	1	52.00	0	0.00	52.30	1	5,492	0.02%
2022/01/18	0	0.00	1	54.00	53.70	-1	5,553	-0.02%
2022/01/17	4	52.83	0	0.00	54.00	4	5,563	0.07%
2022/01/14	1	51.50	1	51.90	51.80	0	5,593	0.00%
2022/01/13	3	51.93	3	52.10	52.10	0	5,623	0.00%
2022/01/11	3	53.27	0	0.00	52.40	3	5,664	0.05%
2022/01/10	0	0.00	4	55.08	55.10	-4	5,656	-0.07%
2022/01/07	9	55.72	1.2	54.50	54.40	7.8	5,667	0.14%
2022/01/06	3	56.50	1	56.60	56.80	2	5,649	0.04%
2022/01/05	9	57.72	4	57.85	57.40	5	5,660	0.09%
2022/01/04	2	59.45	2	60.35	59.40	0	5,652	0.00%
2022/01/03	2	60.90	1.3	60.52	60.50	0.7	5,697	0.01%
2021/12/30	2	60.80	1	60.40	60.40	1	5,734	0.02%
2021/12/28	0	0.00	3	62.30	61.80	-3	5,823	-0.05%
2021/12/27	0	0.00	1	61.80	61.20	-1	5,833	-0.02%
2021/12/24	4	62.20	17	61.70	61.70	-13	5,847	-0.22%
2021/12/23	15	61.33	18	62.02	61.20	-3	5,812	-0.05%
2021/12/22	14	61.26	13	62.05	61.20	1	5,849	0.02%
2021/12/21	10	60.68	21	60.67	60.70	-11	5,840	-0.19%
2021/12/20	6	60.05	4	59.70	59.60	2	5,840	0.03%
2021/12/17	27	61.21	9	60.94	60.30	18	5,860	0.31%
2021/12/16	10	62.98	3	63.07	63.10	7	5,848	0.12%
2021/12/15	5	61.50	2	61.70	61.70	3	5,831	0.05%
2021/12/14	1	60.60	0.5	60.06	59.90	0.5	5,826	0.01%
2021/12/13	6	62.70	2	63.00	62.70	4	5,808	0.07%
2021/12/10	5	63.14	5	62.86	62.60	0	5,805	0.00%
2021/12/09	4	65.25	1	66.20	64.40	3	5,774	0.05%
2021/12/08	19.1	67.15	7	66.43	65.20	12.1	5,759	0.21%
2021/12/07	16	68.69	24	68.70	66.60	-8	5,701	-0.14%
2021/12/06	12	67.28	13	67.20	69.40	-1	5,573	-0.02%
2021/12/03	22	66.20	24	66.73	67.80	-2	5,435	-0.04%
2021/12/02	12	63.86	10	64.29	63.30	2	5,340	0.04%
2021/12/01	21.2	65.76	14	65.35	65.60	7.2	5,317	0.14%
2021/11/30	8	63.36	7	63.83	62.40	1	5,394	0.02%
2021/11/29	10	60.89	40	61.34	62.00	-30	5,734	-0.52%
2021/11/26	25.1	65.61	32.5	65.66	63.60	-7.4	5,800	-0.13%
2021/11/25	56	66.18	19	66.57	66.70	37	5,570	0.66%
2021/11/24	7	63.87	7	64.03	64.50	0	5,377	0.00%
2021/11/23	19	65.52	3.5	63.19	62.40	15.5	5,331	0.29%
2021/11/22	16	66.13	10	66.32	66.80	6	5,265	0.11%
2021/11/19	17	64.94	20.1	64.15	64.90	-3.1	5,193	-0.06%
2021/11/18	80	66.64	11	66.98	64.30	69	5,102	1.35%
2021/11/17	97.3	67.16	42	64.95	64.30	55.3	4,868	1.14%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	0	0.00	9	59.24	60.80	-9	4,524	-0.20%
2021/11/12	14.4	56.17	19	56.20	55.30	-4.7	4,494	-0.10%
2021/11/11	9	55.51	17	55.11	55.30	-8	4,428	-0.18%
2021/11/10	19	55.11	15	55.76	55.30	4	4,438	0.09%
2021/11/09	1	54.20	1	54.30	53.50	0	4,452	0.00%
2021/11/08	3	51.73	1	52.30	51.60	2	4,497	0.04%
2021/11/05	10	53.60	2	54.90	53.50	8	4,620	0.17%
2021/11/04	2	54.80	0	0.00	53.50	2	4,750	0.04%
2021/11/03	4.1	53.70	1	53.50	53.60	3.1	4,832	0.06%
2021/11/02	17	56.00	3	57.13	55.70	14	4,937	0.28%
2021/11/01	4	56.88	11	55.94	55.50	-7	5,222	-0.13%
2021/10/29	25	56.65	16	56.81	56.50	9	5,386	0.17%
2021/10/28	8	49.98	14	50.32	52.80	-6	5,167	-0.12%
2021/10/27	1	48.50	0	0.00	48.00	1	5,190	0.02%
2021/10/26	2	48.60	12	48.33	47.65	-10	5,329	-0.19%
2021/10/25	18	47.55	9	47.82	47.40	9	5,638	0.16%
2021/10/22	0	0.00	14	46.60	48.20	-14	5,642	-0.25%
2021/10/21	16	46.61	2	47.88	46.45	14	5,788	0.24%
2021/10/20	5	45.36	6	45.68	46.35	-1	5,954	-0.02%
2021/10/19	0	0.00	1	45.70	46.00	-1	6,222	-0.02%
2021/10/18	1	45.00	2	44.80	45.30	-1	6,765	-0.01%
2021/10/15	8	43.61	45	43.88	43.80	-37	7,115	-0.52%
2021/10/14	17	42.44	13	43.03	42.10	4	7,206	0.06%
2021/10/13	35	43.46	4	43.93	42.85	31	7,400	0.42%
2021/10/12	9	44.66	8	45.18	44.90	1	7,597	0.01%
2021/10/08	12	45.15	50	46.73	45.05	-38	7,863	-0.48%
2021/10/07	8	44.54	11	44.89	45.00	-3	8,182	-0.04%
2021/10/06	29	44.90	29	45.07	44.70	0	8,217	0.00%
2021/10/05	11	41.01	11	41.53	42.55	0	8,341	0.00%
2021/10/04	4	42.80	0	0.00	40.20	4	8,436	0.05%
2021/10/01	20	44.53	7	44.03	43.20	13	8,599	0.15%
2021/09/30	6	45.98	23	46.18	46.20	-17	8,612	-0.20%
2021/09/29	23	46.65	3	46.97	45.45	20	8,664	0.23%
2021/09/28	16	48.98	18	49.21	49.00	-2	8,818	-0.02%
2021/09/27	17	49.05	20	49.32	48.70	-3	8,916	-0.03%
2021/09/24	7	48.84	6	49.03	48.50	1	8,936	0.01%
2021/09/23	21	49.56	21	50.66	49.20	0	8,910	0.00%
2021/09/22	30	49.72	11	50.02	49.45	19	8,905	0.21%
2021/09/17	3	51.70	12	50.98	51.70	-9	8,918	-0.10%
2021/09/16	4	51.25	3	51.10	50.10	1	8,908	0.01%
2021/09/14	1	51.90	5	51.90	50.80	-4	8,887	-0.05%
2021/09/13	13	53.12	6	53.47	51.60	7	8,892	0.08%
2021/09/10	13	52.06	12	52.43	53.50	1	8,883	0.01%
2021/09/09	3	52.10	1	52.00	53.30	2	8,912	0.02%
2021/09/08	1	51.90	6	52.78	50.90	-5	8,902	-0.06%
2021/09/07	5	53.00	3	54.50	51.30	2	8,905	0.02%
2021/09/06	13	56.10	18	56.23	54.40	-5	8,885	-0.06%
2021/09/03	33	56.13	51	56.65	58.80	-18	8,955	-0.20%
2021/09/02	43	58.47	26.7	58.53	56.70	16.3	8,765	0.19%
2021/09/01	22.3	53.70	8	52.76	54.00	14.3	8,396	0.17%
2021/08/31	7	50.00	6	50.10	51.00	1	8,261	0.01%
2021/08/30	6	47.84	10	48.02	48.05	-4	8,191	-0.05%
2021/08/27	6	48.69	2	47.15	47.25	4	8,217	0.05%
2021/08/26	4	49.75	8.2	49.34	49.10	-4.2	8,252	-0.05%
2021/08/25	14	49.17	11	48.85	48.75	3	8,439	0.04%
2021/08/24	1	46.00	6	46.35	47.05	-5	8,584	-0.06%
2021/08/23	7	46.89	9	47.11	47.20	-2	8,596	-0.02%
2021/08/20	3	44.13	17	43.29	44.35	-14	8,591	-0.16%
2021/08/19	15	46.97	8	46.16	43.75	7	8,557	0.08%
2021/08/18	4	46.24	10	47.19	48.30	-6	8,556	-0.07%
2021/08/17	17	46.69	10	46.60	46.00	7	8,623	0.08%
2021/08/16	11	44.68	52	45.16	46.20	-41	8,601	-0.48%
2021/08/13	16	47.73	15	48.07	46.25	1	8,561	0.01%
2021/08/12	5	47.89	0	0.00	47.00	5	8,518	0.06%
2021/08/11	21	48.57	0	0.00	47.00	21	8,503	0.25%
2021/08/10	5	53.46	6	53.07	50.90	-1	8,369	-0.01%
2021/08/09	4	56.08	6	55.65	54.50	-2	8,269	-0.02%
2021/08/06	4	59.58	21	59.82	59.30	-17	8,188	-0.21%
2021/08/05	43	64.48	41	64.59	62.60	2	8,068	0.02%
2021/08/04	17	59.95	8	60.68	61.80	9	7,698	0.12%
2021/08/03	4	57.25	4	57.65	56.20	0	7,466	0.00%
2021/08/02	4	57.23	6	56.73	55.90	-2	7,416	-0.03%
2021/07/30	16	58.91	27	59.29	56.90	-11	7,364	-0.15%
2021/07/29	18.5	56.73	9	57.58	57.30	9.5	7,241	0.13%
2021/07/28	2.9	60.10	0	0.00	60.10	2.9	6,919	0.04%
2021/07/27	20	70.53	17	68.55	67.20	3	6,976	0.04%
2021/07/26	7	70.40	33	70.23	71.00	-26	6,841	-0.38%
2021/07/23	57	69.52	26	69.16	67.10	31	6,671	0.46%
2021/07/22	46.1	68.36	56	67.79	68.30	-9.9	6,416	-0.15%
2021/07/21	43	66.86	39	66.92	67.10	4	5,910	0.07%
2021/07/20	0	0.00	22	60.36	61.00	-22	5,671	-0.39%
2021/07/19	47	56.03	55	56.65	55.50	-8	5,649	-0.14%
2021/07/16	82	55.28	66	55.78	54.30	16	5,529	0.29%
2021/07/15	51	52.89	40	54.07	53.90	11	5,361	0.21%
2021/07/14	32	53.45	26	53.92	52.20	6	5,143	0.12%
2021/07/13	2	57.90	15	57.90	57.90	-13	4,837	-0.27%
2021/07/12	22	50.49	13	52.17	52.70	9	4,845	0.19%
2021/07/09	40	48.06	31	48.10	47.95	9	4,729	0.19%
2021/07/08	12	48.03	36	47.92	48.00	-24	4,750	-0.51%
2021/07/07	4	44.59	28	45.08	45.20	-24	4,666	-0.51%
2021/07/06	52	44.64	26	44.87	44.45	26	4,812	0.54%
2021/07/05	9	46.22	22	47.64	46.90	-13	5,200	-0.25%
2021/07/02	4	44.43	6	45.21	45.40	-2	5,063	-0.04%
2021/07/01	7	41.89	15	42.30	41.30	-8	4,990	-0.16%
2021/06/30	2	43.48	1	43.40	42.80	1	4,977	0.02%
2021/06/29	2	44.50	0	0.00	43.10	2	4,985	0.04%
2021/06/28	17	44.07	7	43.89	43.95	10	4,983	0.20%
2021/06/25	4	43.73	1	43.80	43.70	3	4,961	0.06%
2021/06/24	3	43.80	5	43.62	43.50	-2	4,958	-0.04%
2021/06/23	4	43.48	6	43.84	43.35	-2	4,957	-0.04%
2021/06/22	1	43.50	2	43.40	42.65	-1	4,944	-0.02%
2021/06/21	2	44.73	2	45.08	44.10	0	4,953	0.00%
2021/06/18	32	47.72	2	46.45	46.75	30	4,934	0.61%
2021/06/17	9	46.69	11	47.23	47.25	-2	5,573	-0.04%
2021/06/16	10	47.30	1	48.40	45.75	9	6,234	0.14%
2021/06/15	4	46.76	11	47.06	47.20	-7	6,772	-0.10%
2021/06/11	18	46.95	13	46.71	46.35	5	6,731	0.07%
2021/06/10	13	44.58	15	44.19	43.95	-2	6,575	-0.03%
2021/06/09	8	43.22	7	42.81	42.60	1	6,583	0.02%
2021/06/08	12	43.98	1	44.85	42.85	11	6,657	0.17%
2021/06/07	5	45.72	5	44.47	45.30	0	6,758	0.00%
2021/06/04	2	45.65	3	45.23	45.00	-1	6,776	-0.01%
2021/06/03	12	47.43	5	47.11	46.60	7	6,774	0.10%
2021/06/02	24	49.39	22	47.98	46.90	2	6,755	0.03%
2021/06/01	14	48.06	17	48.57	49.05	-3	6,541	-0.05%
2021/05/28	11	42.71	2	42.43	42.20	9	6,351	0.14%
2021/05/27	3	40.87	8	41.46	40.90	-5	6,444	-0.08%
2021/05/26	10	41.90	2	41.33	41.40	8	6,484	0.12%
2021/05/25	29	42.95	31	43.10	42.15	-2	6,517	-0.03%
2021/05/24	8	40.92	3	40.02	40.90	5	6,451	0.08%
2021/05/21	14	39.68	15	39.67	39.70	-1	6,886	-0.01%
2021/05/20	2	39.55	11	38.85	38.70	-9	6,911	-0.13%
2021/05/19	28	39.61	23	39.11	40.60	5	6,894	0.07%
2021/05/18	10	36.14	10	36.39	37.40	0	6,965	0.00%
2021/05/17	4	34.50	8	34.89	34.00	-4	7,102	-0.06%
2021/05/14	7	39.71	2	39.28	37.75	5	7,142	0.07%
2021/05/13	5	37.53	11	38.22	38.40	-6	7,178	-0.08%
2021/05/12	7	40.76	13	37.51	36.80	-6	7,172	-0.08%
2021/05/11	13.4	41.68	3	43.07	40.80	10.4	7,220	0.14%
2021/05/10	11	46.19	20	45.45	44.65	-9	7,361	-0.12%
2021/05/07	12	44.14	8	43.12	45.50	4	7,554	0.05%
2021/05/06	20	40.42	20	41.23	41.40	0	7,589	0.00%
2021/05/05	7	41.62	7	41.34	40.80	0	7,661	0.00%
2021/05/04	10	40.64	10.1	42.68	42.05	-0.1	7,654	0.00%
2021/05/03	3	44.93	4	45.01	44.00	-1	7,610	-0.01%
2021/04/29	12.5	49.07	14	48.93	48.20	-1.5	7,567	-0.02%
2021/04/28	4.1	48.77	4	48.91	48.75	0.1	7,543	0.00%
2021/04/27	6	48.89	8	49.40	49.85	-2	7,544	-0.03%
2021/04/26	27	50.85	35	50.00	50.00	-8	7,652	-0.10%
2021/04/23	13	48.30	10	48.72	49.35	3	7,619	0.04%
2021/04/22	6	45.65	11	47.44	44.90	-5	7,568	-0.07%
2021/04/21	13	48.83	1	48.55	48.50	12	7,489	0.16%
2021/04/20	0	0.00	4	49.10	50.10	-4	7,454	-0.05%
2021/04/19	3	48.75	1	50.00	47.60	2	7,404	0.03%
2021/04/16	9	53.61	15	53.87	52.00	-6	7,345	-0.08%
2021/04/15	23	51.60	6	51.52	52.60	17	7,296	0.23%
2021/04/14	8	48.90	18	51.99	49.50	-10	7,269	-0.14%
2021/04/13	21	54.51	13	54.63	52.50	8	7,351	0.11%
2021/04/12	7	55.40	29	54.84	52.50	-22	7,354	-0.30%
2021/04/09	37	62.83	16	63.35	57.70	21	7,176	0.29%
2021/04/08	2	62.35	0	0.00	63.90	2	6,730	0.03%
2021/04/07	0	0.00	1	56.00	58.10	-1	6,661	-0.02%
2021/04/06	3	54.00	3	54.67	55.30	0	6,631	0.00%
2021/04/01	5	52.52	0	0.00	53.70	5	6,633	0.08%
2021/03/31	1	51.60	83	49.80	51.60	-82	6,630	-1.24%
2021/03/30	0	0.00	54	48.80	49.20	-54	6,620	-0.82%
2021/03/29	0	0.00	60	47.31	47.45	-60	6,612	-0.91%
2021/03/26	0	0.00	13	46.10	46.50	-13	6,614	-0.20%
2021/03/24	51	44.79	10	46.10	45.50	41	6,608	0.62%
2021/03/23	90	48.67	2	49.00	46.30	88	6,567	1.34%
2021/03/22	145	53.20	71	54.14	51.40	74	6,550	1.13%	大買/
2021/03/19	31	54.25	21	53.55	55.80	10	5,856	0.17%
2021/03/18	164	49.85	140	50.06	50.80	24	5,182	0.46%	大買/大賣/
2021/03/17	5	50.80	2	50.80	50.80	3	4,638	0.06%
2021/03/16	8	46.25	12	46.25	46.25	-4	4,640	-0.09%
2021/03/15	7	40.10	7	40.12	42.05	0	4,666	0.00%
2021/03/12	12	39.30	13	38.92	38.25	-1	4,582	-0.02%
2021/03/11	11	39.00	10	39.15	37.55	1	4,481	0.02%
2021/03/10	5	39.45	7	39.07	38.95	-2	4,375	-0.05%
2021/03/09	4	37.31	0	0.00	38.20	4	4,325	0.09%
2021/03/08	0	0.00	6	39.16	35.70	-6	4,301	-0.14%
2021/03/05	1	37.50	0	0.00	37.95	1	4,302	0.02%
2021/03/04	6	38.50	3	37.92	38.00	3	4,292	0.07%
2021/03/03	7	38.43	5	38.36	38.70	2	4,286	0.05%
2021/03/02	13	42.16	15	41.02	38.90	-2	4,236	-0.05%
2021/02/26	8	38.18	3	38.43	39.50	5	4,105	0.12%
2021/02/25	7	37.08	3	35.55	38.00	4	4,051	0.10%
2021/02/24	0	0.00	18	36.20	36.20	-18	3,985	-0.45%
2021/02/23	38	38.75	37	36.84	37.35	1	3,933	0.03%
2021/02/22	17	37.00	9	37.00	37.00	8	3,530	0.23%
2021/02/18	69	29.87	50	30.52	30.60	19	3,469	0.55%
2021/02/17	12	27.45	27	27.22	27.85	-15	3,337	-0.45%
2021/02/05	10	25.50	0	0.00	25.35	10	3,162	0.32%
2021/02/04	2	24.50	2	24.75	25.20	0	3,058	0.00%
2021/02/03	0	0.00	18	24.45	24.65	-18	2,966	-0.61%
2021/02/02	17	25.07	17	24.02	24.00	0	2,903	0.00%
2021/02/01	5	25.77	5	25.76	24.40	0	2,775	0.00%
2021/01/29	28	27.18	41	26.92	26.90	-13	2,582	-0.50%
2021/01/27	0	0.00	16	24.35	25.10	-16	2,225	-0.72%
2021/01/26	11	23.25	0	0.00	23.00	11	2,110	0.52%
2021/01/25	10	23.55	0	0.00	23.30	10	2,077	0.48%
2021/01/22	7	22.66	2	22.35	23.30	5	2,039	0.25%
2021/01/21	2	22.45	10	22.60	22.35	-8	2,027	-0.39%
2021/01/20	11	22.84	0	0.00	22.00	11	2,014	0.55%
2021/01/19	8	24.28	30	23.86	23.40	-22	1,965	-1.12%
2021/01/18	12	23.59	11	23.78	24.30	1	1,797	0.06%
2021/01/14	0	0.00	2	21.95	21.80	-2	1,661	-0.12%
2021/01/13	4	21.90	6	21.92	21.75	-2	1,646	-0.12%
2021/01/12	0	0.00	1	21.30	20.80	-1	1,632	-0.06%
2021/01/11	15	21.18	6	21.18	21.35	9	1,616	0.56%
2021/01/08	34	21.61	10	21.76	21.00	24	1,610	1.49%
2021/01/07	10	21.90	25	22.04	22.10	-15	1,599	-0.94%
2021/01/06	57	24.49	25	25.03	22.30	32	1,564	2.05%
2021/01/05	8	23.20	3	23.35	23.55	5	1,341	0.37%
2020/12/29	0	0.00	2	21.45	21.40	-2	1,555	-0.13%
2020/12/28	0	0.00	8	21.98	21.90	-8	1,544	-0.52%
2020/12/25	4	21.50	0	0.00	21.75	4	1,510	0.26%
2020/12/16	1	21.20	0	0.00	21.10	1	1,460	0.07%
2020/12/11	6	22.03	9	21.64	22.00	-3	1,481	-0.20%
2020/12/10	8	21.84	4	21.96	21.25	4	1,388	0.29%
2020/12/09	4	21.98	21	20.94	22.25	-17	1,331	-1.28%
2020/12/08	20	21.00	9	20.33	21.20	11	1,276	0.86%
2020/12/07	8	20.73	32	21.52	20.40	-24	1,255	-1.91%
2020/12/04	21	21.14	34	21.06	21.10	-13	1,221	-1.06%
2020/12/02	0	0.00	4.1	20.27	19.90	-4.1	1,168	-0.35%
2020/12/01	8	20.48	1	20.25	20.25	7	1,155	0.61%
2020/11/30	0	0.00	1	19.50	19.45	-1	1,123	-0.09%
2020/11/24	5	19.65	0	0.00	19.20	5	1,179	0.42%
2020/11/23	4	19.45	2	19.40	19.40	2	1,169	0.17%
2020/11/20	4	18.95	1	18.75	18.90	3	1,158	0.26%
2020/11/19	5	19.19	10	19.61	19.30	-5	1,149	-0.43%
2020/11/02	6	17.08	0	0.00	17.30	6	1,144	0.52%
2020/10/19	0	0.00	1	19.00	18.90	-1	1,343	-0.07%
2020/10/16	0	0.00	1	19.55	18.95	-1	1,388	-0.07%
2020/10/15	9	19.80	2	19.70	19.60	7	1,411	0.50%
2020/10/14	4	18.85	4	19.55	19.40	0	1,434	0.00%
2020/10/12	0	0.00	6	19.57	18.80	-6	1,499	-0.40%
2020/10/08	81	20.60	96	20.03	19.95	-15	1,513	-0.99%
2020/10/07	7	19.25	0	0.00	19.50	7	1,411	0.50%
2020/09/25	21	17.41	0	0.00	17.30	21	1,668	1.26%
2020/09/24	0	0.00	6	17.85	17.85	-6	1,681	-0.36%
2020/09/22	0	0.00	5	18.20	18.50	-5	1,729	-0.29%
2020/09/21	0	0.00	2	19.30	18.75	-2	1,733	-0.12%
2020/09/18	5	19.20	2	19.08	19.65	3	1,730	0.17%
2020/09/17	4	19.41	5	19.25	19.20	-1	1,770	-0.06%
2020/09/16	1	18.35	0	0.00	17.90	1	1,750	0.06%
2020/09/10	0	0.00	10	18.20	17.70	-10	1,871	-0.53%
2020/09/08	10	18.45	4	18.20	18.20	6	1,862	0.32%
2020/09/07	4	18.35	0	0.00	18.45	4	1,859	0.22%
2020/09/04	5	17.54	1	17.90	18.40	4	1,838	0.22%
2020/09/02	6	19.28	11	19.38	19.05	-5	1,808	-0.28%
2020/09/01	3	18.17	12	18.87	18.90	-9	1,737	-0.52%
2020/08/31	0	0.00	5	17.20	17.20	-5	1,701	-0.29%
2020/08/26	5	17.10	0	0.00	17.35	5	1,694	0.30%
2020/08/20	3	15.50	4	15.83	15.85	-1	1,674	-0.06%
2020/08/19	0	0.00	10	17.10	17.20	-10	1,662	-0.60%
2020/08/13	5	17.48	0	0.00	17.40	5	1,645	0.30%
2020/08/11	8	17.36	1	17.80	17.60	7	1,636	0.43%
2020/08/06	15	18.73	0	0.00	19.05	15	1,603	0.94%
2020/07/30	0	0.00	9	18.70	18.50	-9	1,535	-0.59%
2020/07/28	15	17.80	10	18.04	17.45	5	1,507	0.33%
2020/07/27	4	20.35	2	19.33	19.00	2	1,479	0.14%
2020/07/24	9	20.75	2	20.43	20.10	7	1,454	0.48%
2020/07/23	12	19.73	10	20.15	20.70	2	1,393	0.14%
2020/07/22	6	18.12	6	18.90	18.85	0	1,321	0.00%
2020/07/21	0	0.00	2	17.90	17.65	-2	1,272	-0.16%
2020/07/17	5	19.05	5	19.35	18.80	0	1,171	0.00%
2020/07/16	4	21.25	4	20.90	20.50	0	1,130	0.00%
2020/07/15	6	22.89	0	0.00	21.10	6	1,066	0.56%
2020/07/14	2	22.38	2	23.03	22.30	0	1,014	0.00%
2020/07/13	2	22.80	5	22.90	22.90	-3	873	-0.34%
2020/07/10	2	22.00	23	21.57	20.85	-21	780	-2.69%
2020/07/09	18	20.71	0	0.00	20.75	18	691	2.60%
2020/07/08	2	18.75	0	0.00	18.90	2	635	0.31%
2020/07/07	2	18.90	0	0.00	18.20	2	596	0.34%
2020/07/02	0	0.00	12	18.01	18.35	-12	524	-2.29%
2020/07/01	0	0.00	16	17.12	17.10	-16	474	-3.37%
2020/06/30	1	18.00	2	18.00	17.30	-1	462	-0.22%
2020/06/29	5	17.00	16	17.12	17.20	-11	451	-2.44%
2020/06/24	3	18.50	8	17.99	17.85	-5	432	-1.16%
2020/06/23	6	17.30	10	16.85	17.40	-4	356	-1.12%
2020/06/22	3	16.52	7	16.15	17.10	-4	309	-1.29%
2020/06/19	8	15.45	27	15.48	15.55	-19	254	-7.45%
2020/06/18	20	15.16	7	15.00	15.00	13	229	5.66%
2020/06/17	2	14.35	0	0.00	14.35	2	188	1.06%
2020/06/04	5	13.15	0	0.00	13.15	5	215	2.32%
2020/05/28	0	0.00	10	12.55	12.55	-10	217	-4.59%
2020/05/25	0	0.00	15	12.35	12.55	-15	220	-6.80%
2020/05/22	0	0.00	10	12.25	12.25	-10	218	-4.57%
2020/05/21	0	0.00	0	12.60	12.15	0	219	0.00%
2020/05/15	15	12.25	5	12.15	12.15	10	225	4.43%
2020/05/12	5	12.10	0	0.00	12.15	5	228	2.19%
2020/05/11	10	12.15	0	0.00	12.15	10	231	4.31%
2020/05/07	0	0.00	5	12.00	12.00	-5	237	-2.10%
2020/05/06	10	11.80	0	0.00	11.85	10	245	4.07%
2020/05/04	1	12.00	0	0.00	11.95	1	267	0.37%
2020/04/24	20	11.88	0	0.00	11.90	20	279	7.16%
2020/03/31	1	10.50	0	0.00	10.50	1	250	0.40%
2020/03/19	0	0.00	7	10.55	10.15	-7	244	-2.86%
2020/03/13	0	0.00	6.3	11.86	11.85	-6.3	209	-2.98%
2020/03/12	0	13.50	1	13.10	12.65	-1	204	-0.49%
2020/02/26	1	13.75	0	0.00	13.75	1	186	0.54%
2020/02/12	0	13.95	0	0.00	13.70	0	183	0.00%
2020/02/07	0	0.00	1	13.45	13.45	-1	172	-0.58%
2020/02/06	1	13.45	240	13.35	13.35	-239	165	-144.66%	大賣/鉅額交易
2020/01/16	0	0.00	2	13.55	13.60	-2	136	-1.47%
2020/01/15	1	13.50	0	0.00	13.65	1	135	0.74%
2020/01/07	0	0.00	2	13.90	13.95	-2	128	-1.55%
2019/12/27	2	14.25	0	0.00	14.20	2	129	1.55%
2019/12/19	0	0.00	6	14.21	14.15	-6	148	-4.03%
2019/12/18	4	13.85	3	13.85	13.95	1	144	0.69%
2019/12/16	1	13.85	2	13.95	13.85	-1	146	-0.68%
2019/12/11	2	13.75	0	0.00	13.75	2	150	1.33%
2019/11/29	0	0.00	1	13.80	13.75	-1	160	-0.62%
2019/11/22	1	13.75	0	0.00	13.65	1	159	0.63%
2019/11/21	2	13.60	0	0.00	13.70	2	157	1.27%
2019/11/07	2	14.50	0	0.00	14.50	2	144	1.39%
2019/11/04	2	14.60	0	0.00	14.65	2	142	1.40%
2019/10/28	1	14.60	0	0.00	14.50	1	133	0.75%
2019/10/24	2	14.70	161	14.51	14.60	-159	157	-101.26%	大賣/鉅額交易
2019/10/23	2	14.60	0	0.00	14.65	2	157	1.27%
2019/09/24	0	0.00	4	15.25	15.15	-4	176	-2.27%
2019/09/20	6	14.90	0	0.00	14.95	6	175	3.42%
2019/09/12	0	0.00	2	14.90	14.90	-2	167	-1.19%
2019/09/05	2	14.60	0	0.00	14.60	2	150	1.32%
2019/08/20	2	14.80	0	0.00	14.55	2	154	1.30%
2019/08/19	5	14.63	0	0.00	14.65	5	150	3.32%
2019/08/14	3	14.65	0	0.00	14.55	3	152	1.96%
2019/07/31	0	0.00	2	15.15	15.25	-2	199	-1.00%
2019/07/26	1	15.90	0	0.00	15.70	1	212	0.47%
2019/07/17	0	0.00	4	15.40	15.40	-4	198	-2.02%
2019/07/16	3	15.05	0	0.00	15.30	3	183	1.63%
2019/07/15	4	15.03	0	0.00	15.00	4	178	2.24%
2019/07/12	0	0.00	3	14.95	14.90	-3	186	-1.61%
2019/06/19	0	0.00	5	15.90	15.95	-5	261	-1.91%
2019/05/17	1	15.70	0	0.00	15.55	1	361	0.28%
2019/05/15	2	16.45	0	0.00	16.40	2	361	0.55%
2019/04/25	3	18.05	0	0.00	18.05	3	308	0.97%
2019/04/18	5	18.15	0	0.00	18.05	5	299	1.67%
2019/03/25	5	18.40	6	18.43	18.50	-1	239	-0.42%
2019/03/22	1	18.90	0	0.00	18.60	1	233	0.43%
2019/03/19	0	0.00	10	17.75	17.75	-10	181	-5.51%
2019/02/27	0	17.90	0	0.00	17.75	0	166	0.00%
2019/02/20	0	18.05	0	0.00	18.15	0	126	0.00%
2019/01/16	0	17.70	0	0.00	17.25	0	99	0.00%
2019/01/15	0	0.00	2	17.10	17.30	-2	98	-2.02%
2018/12/11	0	0.00	1	17.15	17.25	-1	109	-0.91%
2018/12/06	3	17.17	0	0.00	17.15	3	109	2.73%
2018/09/20	0	0.00	1	18.85	18.90	-1	127	-0.79%
2018/09/18	0	0.00	4	18.76	18.75	-4	122	-3.25%
2018/08/06	0	0.00	1	18.50	18.35	-1	233	-0.43%
2018/08/02	0	0.00	2	17.90	17.85	-2	230	-0.87%
2018/07/24	1	18.30	0	0.00	18.15	1	236	0.42%
2018/07/18	2	18.15	0	0.00	18.20	2	225	0.89%
2018/07/13	1	18.00	0	0.00	18.10	1	229	0.44%
2018/07/12	2	17.90	0	0.00	18.10	2	230	0.87%
2018/07/09	2	17.90	0	0.00	17.80	2	235	0.85%
2018/06/06	0	0.00	1	19.80	19.75	-1	258	-0.39%
2018/05/25	1	20.10	2	20.30	20.35	-1	235	-0.43%
2018/05/24	1	20.15	0	0.00	20.00	1	199	0.50%
2018/05/22	0	0.00	1	19.25	19.10	-1	178	-0.56%
2018/05/21	1	19.30	0	0.00	19.30	1	173	0.58%
2018/05/09	0	0.00	2	18.70	18.80	-2	204	-0.98%
2018/05/07	0	0.00	2	18.70	18.75	-2	211	-0.95%
2018/04/23	4	18.55	0	0.00	18.55	4	258	1.55%
2018/04/13	0	0.00	2	19.00	19.00	-2	301	-0.66%
2018/04/10	0	0.00	0.3	19.00	19.00	-0.3	456	-0.05%
2018/03/22	0	0.00	7	19.40	19.40	-7	436	-1.60%
2018/03/15	0	0.00	2	19.55	19.60	-2	440	-0.45%
2018/03/07	0	0.00	1	19.20	19.20	-1	468	-0.21%
2018/03/01	0	0.00	3	19.25	19.40	-3	530	-0.57%
2018/02/27	0	0.00	5	19.55	19.40	-5	534	-0.94%
2018/02/23	0	0.00	3	19.35	19.45	-3	540	-0.56%
2018/02/21	0	0.00	3	19.00	19.00	-3	546	-0.55%
2018/02/08	0	0.00	0.5	18.80	18.90	-0.5	550	-0.09%
2018/02/06	1	18.60	0	0.00	18.65	1	557	0.18%
2018/01/25	2	21.20	0	0.00	20.90	2	636	0.31%
2018/01/23	2	21.25	2	21.60	21.05	0	785	0.00%
2018/01/19	3	21.20	0	0.00	21.00	3	963	0.31%
2018/01/17	2	21.10	2	21.35	21.00	0	954	0.00%
2018/01/15	0	0.00	2	21.30	21.20	-2	949	-0.21%
2018/01/10	2	20.65	0	0.00	20.55	2	935	0.21%
2018/01/08	2	21.20	0	0.00	20.65	2	940	0.21%
2018/01/05	4	22.10	9	22.33	21.80	-5	916	-0.55%
2018/01/04	1	21.85	12	21.64	21.75	-11	861	-1.28%