安國 (8054)-元大-北府券商分點個股進出

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
154.0
漲跌
▼2.5
漲幅
-1.60%
成交量
4,150張
產業
上櫃半導體類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)籌碼相關－元大-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	0	153.50	1	152.50	154.00	-1	14,910	-0.01%
2024/04/30	3.3	153.85	1.1	155.40	156.50	2.3	15,173	0.01%
2024/04/29	4	159.00	2	163.00	158.50	2	15,410	0.01%
2024/04/26	3.2	163.63	3	167.50	161.00	0.2	15,734	0.00%
2024/04/25	19	163.58	8	164.94	163.00	11	15,508	0.07%
2024/04/24	15	172.83	20.1	171.15	169.50	-5.1	15,329	-0.03%
2024/04/23	5.1	164.31	13	165.12	163.50	-7.9	14,892	-0.05%
2024/04/22	16.2	172.43	14	168.79	160.00	2.2	14,560	0.01%
2024/04/19	16	166.34	14	167.61	174.50	2	13,808	0.01%
2024/04/18	21.1	174.61	17	172.29	162.50	4.1	13,174	0.03%
2024/04/17	6.1	163.07	9.1	166.45	172.00	-3.1	12,336	-0.02%
2024/04/16	8	153.69	5	156.20	156.50	3	11,813	0.03%
2024/04/15	1.2	148.00	1	148.50	147.50	0.2	11,412	0.00%
2024/04/12	3.1	155.69	5	155.70	154.50	-1.9	11,323	-0.02%
2024/04/11	3	162.33	3	162.67	160.50	0	11,216	0.00%
2024/04/10	2	160.75	1	163.50	161.00	1	11,123	0.01%
2024/04/09	5	163.09	4	164.38	162.00	1	11,075	0.01%
2024/04/08	4	172.75	5	174.10	168.00	-1	10,851	-0.01%
2024/04/03	11	175.96	11	176.86	175.00	0	10,542	0.00%
2024/04/02	5	160.20	14.1	161.57	166.00	-9.1	9,919	-0.09%
2024/04/01	7	151.29	16	149.50	151.00	-9	9,424	-0.10%
2024/03/29	30.1	149.28	52.1	149.83	146.00	-22	9,182	-0.24%
2024/03/28	24	142.33	2	136.50	143.00	22	8,745	0.25%
2024/03/27	1	129.50	2	129.50	130.00	-1	9,124	-0.01%
2024/03/26	1.1	127.23	6	129.42	129.00	-4.9	9,718	-0.05%
2024/03/25	11	134.00	0	0.00	135.00	11	9,809	0.11%
2024/03/22	0	0.00	1.1	130.59	131.00	-1.1	9,934	-0.01%
2024/03/21	1	136.00	10	135.00	135.00	-9	10,147	-0.09%
2024/03/20	14	133.39	10	135.90	135.00	4	10,190	0.04%
2024/03/19	14	133.18	1	135.50	128.50	13	10,145	0.13%
2024/03/18	4.1	133.00	10	133.45	133.00	-5.9	10,144	-0.06%
2024/03/15	1	124.50	7	126.43	126.50	-6	10,298	-0.06%
2024/03/14	8.1	126.23	5	126.90	128.00	3.1	10,414	0.03%
2024/03/13	9	123.39	7.2	122.69	122.00	1.8	10,808	0.02%
2024/03/12	3	134.17	2	134.50	135.00	1	11,293	0.01%
2024/03/11	4	132.13	5	134.70	132.50	-1	11,556	-0.01%
2024/03/08	1.1	132.00	2.1	133.81	132.00	-1.1	11,583	-0.01%
2024/03/07	10	136.65	2.5	142.79	135.00	7.6	11,597	0.07%
2024/03/06	13.5	155.17	10	155.60	150.00	3.5	11,705	0.03%
2024/03/05	11.2	161.89	3	162.50	161.00	8.2	11,756	0.07%
2024/03/04	2.3	175.71	0	0.00	178.50	2.3	12,394	0.02%
2024/03/01	0	0.00	1	174.50	178.50	-1	12,772	-0.01%
2024/02/27	1	160.00	0	0.00	160.00	1	13,424	0.01%
2024/02/23	0.2	162.00	0	0.00	155.50	0.2	14,409	0.00%
2024/02/22	0	0.00	3.5	156.14	162.00	-3.5	14,786	-0.02%
2024/02/21	0	0.00	2	159.50	154.00	-2	14,824	-0.01%
2024/02/20	0.2	168.25	1	162.50	170.00	-0.8	14,909	-0.01%
2024/02/19	0.1	180.52	1	186.00	180.50	-0.9	14,954	-0.01%
2024/02/16	3	193.67	7.1	197.16	200.50	-4.1	15,021	-0.03%
2024/02/15	12	182.58	13.1	181.72	182.50	-1.1	14,844	-0.01%
2024/02/05	8.3	186.06	9	216.89	184.00	-0.7	14,450	-0.01%
2024/02/01	1	183.00	0	0.00	185.50	1	14,286	0.01%
2024/01/31	0	0.00	2	169.00	169.00	-2	14,263	-0.01%
2024/01/30	3	154.50	8	152.56	154.00	-5	14,035	-0.04%
2024/01/29	12.1	142.18	13	142.27	150.00	-0.9	13,613	-0.01%
2024/01/26	2.2	141.41	0	0.00	141.00	2.2	13,170	0.02%
2024/01/25	1	148.50	1.5	146.67	145.50	-0.5	13,557	0.00%
2024/01/24	5.5	145.50	2	146.75	149.00	3.5	13,746	0.03%
2024/01/23	18	148.94	17.1	149.30	149.00	0.9	13,722	0.01%
2024/01/22	4	145.88	9	145.44	145.50	-5	14,168	-0.04%
2024/01/19	0	0.00	3	134.00	136.00	-3	14,109	-0.02%
2024/01/16	2	137.50	0	0.00	137.00	2	14,471	0.01%
2024/01/15	5	140.40	3	138.50	139.00	2	14,538	0.01%
2024/01/12	1	130.00	0	0.00	130.00	1	14,589	0.01%
2024/01/11	1	127.00	0	0.00	130.00	1	14,711	0.01%
2024/01/10	1	124.00	2.4	129.48	129.50	-1.4	14,779	-0.01%
2024/01/09	0	0.00	1	119.50	118.00	-1	15,137	-0.01%
2024/01/08	0.1	123.00	0	0.00	123.50	0.1	15,252	0.00%
2024/01/05	1	128.00	0	0.00	129.00	1	15,240	0.01%
2024/01/04	0.3	125.84	2	125.00	126.50	-1.7	15,202	-0.01%
2024/01/03	4	131.88	0	132.50	131.00	4	15,174	0.03%
2024/01/02	1	121.00	3	124.00	128.00	-2	15,144	-0.01%
2023/12/28	1	108.50	2	109.50	110.00	-1	15,146	-0.01%
2023/12/27	1	115.00	0.2	115.00	115.00	0.8	15,083	0.01%
2023/12/26	3	118.83	1	117.00	117.00	2	15,041	0.01%
2023/12/25	1.2	109.00	4	112.38	116.00	-2.8	14,967	-0.02%
2023/12/22	6	103.50	9.1	106.20	109.00	-3.1	14,874	-0.02%
2023/12/21	17	97.36	39	98.81	99.20	-22	14,327	-0.15%
2023/12/20	2	93.30	3	94.17	94.80	-1	13,722	-0.01%
2023/12/19	26	90.12	24	92.57	92.80	2	13,561	0.01%
2023/12/18	25	93.32	26	92.46	92.20	-1	13,367	-0.01%
2023/12/15	17	92.08	1	90.40	90.40	16	13,138	0.12%
2023/12/14	12	97.79	10	96.86	95.40	2	12,994	0.02%
2023/12/13	5	98.82	3	99.67	98.00	2	12,950	0.02%
2023/12/12	9	97.46	7	96.51	99.50	2	12,874	0.02%
2023/12/11	5	99.44	3	100.17	99.60	2	12,536	0.02%
2023/12/08	27	99.71	38	101.08	99.50	-11	12,269	-0.09%
2023/12/07	25	97.42	15.1	96.27	95.30	9.9	11,626	0.09%
2023/12/06	26	90.69	19.1	93.58	97.30	7	10,952	0.06%
2023/12/05	54.1	88.52	54	87.95	88.50	0.1	10,593	0.00%
2023/12/04	7	92.97	4	96.38	88.70	3	10,389	0.03%
2023/12/01	18	96.08	19.2	96.55	96.60	-1.2	10,075	-0.01%
2023/11/30	2	96.00	4	96.05	95.20	-2	9,678	-0.02%
2023/11/29	33.1	95.73	25.5	94.97	94.50	7.6	9,357	0.08%
2023/11/28	10	86.45	11	88.36	91.30	-1	8,402	-0.01%
2023/11/27	1	81.30	3	80.80	83.00	-2	8,005	-0.02%
2023/11/24	4	82.43	9	83.22	81.80	-5	7,748	-0.06%
2023/11/22	1	77.99	5	82.10	84.10	-4	6,522	-0.06%
2023/11/21	15	76.21	24	76.65	76.50	-9	6,305	-0.14%
2023/11/20	1	73.00	1	74.00	74.80	0	5,901	0.00%
2023/11/17	7	74.79	1	75.50	71.90	6	5,823	0.10%
2023/11/16	0	0.00	5	72.80	73.50	-5	5,682	-0.09%
2023/11/15	6	68.98	10	68.54	69.30	-4	5,586	-0.07%
2023/11/14	1	65.50	27	64.22	65.30	-26	5,489	-0.47%
2023/11/13	19	61.99	18	61.02	63.10	1	5,408	0.02%
2023/11/10	1	59.00	0	0.00	60.00	1	5,334	0.02%
2023/11/09	3	58.00	0	0.00	57.80	3	5,282	0.06%
2023/11/08	17	59.90	1	58.80	59.20	16	5,234	0.31%
2023/11/07	1	59.40	1	60.00	60.00	0	5,184	0.00%
2023/11/06	0	0.00	1	57.50	59.00	-1	5,137	-0.02%
2023/11/03	9	56.78	0	0.00	56.80	9	5,067	0.18%
2023/11/02	17	57.24	16	58.65	58.80	1	4,999	0.02%
2023/11/01	31	53.42	29	53.66	54.60	2	4,381	0.05%
2023/10/31	18	55.19	11	54.02	53.60	7	4,019	0.17%
2023/10/30	36	56.61	45	55.92	57.00	-9	3,724	-0.24%
2023/10/27	7	52.79	52.1	53.94	54.10	-45.1	2,920	-1.54%
2023/10/26	2	48.43	20	48.84	49.20	-18	2,520	-0.71%
2023/10/25	0	0.00	21	44.75	44.75	-21	2,264	-0.93%
2023/10/24	7	40.64	0	0.00	40.70	7	2,164	0.32%
2023/10/23	6	40.98	3	41.78	41.20	3	2,111	0.14%
2023/10/20	10	39.80	9	40.17	40.60	1	2,030	0.05%
2023/10/19	13	40.67	8	41.38	40.60	5	1,955	0.26%
2023/10/18	3	39.20	2	38.70	38.85	1	1,815	0.06%
2023/10/17	21	42.58	43	42.84	41.80	-22	1,740	-1.26%
2023/10/16	3	39.87	4	40.00	41.00	-1	1,383	-0.07%
2023/10/11	0	0.00	3	38.42	37.35	-3	1,252	-0.24%
2023/10/06	16	37.15	17	37.91	38.85	-1	1,229	-0.08%
2023/10/05	14	38.79	24	38.86	38.65	-10	1,176	-0.85%
2023/10/04	24	36.18	2	36.15	36.25	22	1,060	2.07%
2023/09/22	0	0.00	1	37.55	38.20	-1	1,167	-0.09%
2023/09/21	4	36.75	0	0.00	37.30	4	1,139	0.35%
2023/09/20	9	38.08	3	38.15	37.80	6	1,109	0.54%
2023/09/19	14	37.98	21	38.64	37.95	-7	1,024	-0.68%
2023/09/18	17	38.51	11	38.32	37.45	6	968	0.62%
2023/09/15	3	35.93	6	36.91	37.45	-3	804	-0.37%
2023/09/08	0	0.00	10	33.94	33.85	-10	697	-1.43%
2023/09/07	1	35.00	1	34.70	34.55	0	703	0.00%
2023/09/06	10	34.16	0	0.00	34.00	10	701	1.43%
2023/09/05	0	0.00	1	34.20	33.90	-1	705	-0.14%
2023/09/04	0	0.00	7	33.65	33.50	-7	710	-0.98%
2023/08/30	1	32.05	0	0.00	33.35	1	744	0.13%
2023/08/21	2	30.85	0	0.00	30.90	2	953	0.21%
2023/08/11	1	31.65	0	0.00	31.50	1	949	0.11%
2023/08/07	2	32.95	0	0.00	32.90	2	937	0.21%
2023/08/02	4	33.85	0	0.00	32.90	4	930	0.43%
2023/07/27	0	0.00	1	35.20	34.55	-1	903	-0.11%
2023/07/26	2	34.10	0	0.00	34.05	2	902	0.22%
2023/07/25	1	34.90	0	0.00	34.95	1	895	0.11%
2023/07/19	1	36.35	1	36.20	37.00	0	856	0.00%
2023/07/17	1	36.75	0	0.00	36.65	1	834	0.12%
2023/07/14	20	35.38	0	0.00	35.40	20	820	2.44%
2023/07/07	1	37.15	15	36.07	37.00	-14	756	-1.85%
2023/07/04	5	37.30	6	37.67	37.30	-1	710	-0.14%
2023/07/03	0	0.00	2	34.95	34.85	-2	582	-0.34%
2023/06/28	36	34.13	0	0.00	34.05	36	577	6.23%
2023/06/27	7	33.89	0	0.00	33.85	7	582	1.20%
2023/06/19	2	35.15	3	34.92	35.50	-1	601	-0.17%
2023/06/16	3	34.38	0	0.00	34.25	3	593	0.51%
2023/06/15	1	34.85	0	0.00	34.85	1	592	0.17%
2023/06/13	0	0.00	3	35.80	34.90	-3	608	-0.49%
2023/06/12	4	35.24	0	0.00	34.90	4	609	0.66%
2023/06/09	0	0.00	3	36.45	36.25	-3	596	-0.50%
2023/06/08	2	36.45	0	0.00	36.15	2	590	0.34%
2023/06/02	0	0.00	1	35.55	35.40	-1	574	-0.17%
2023/06/01	0	0.00	3	36.00	35.65	-3	566	-0.53%
2023/05/31	5	35.83	2	35.88	35.50	3	556	0.54%
2023/05/30	23	35.80	18	36.21	35.95	5	532	0.94%
2023/05/29	0	0.00	6	34.47	34.50	-6	415	-1.44%
2023/05/25	1	31.30	0	0.00	31.25	1	380	0.26%
2023/05/18	2	31.35	0	0.00	31.30	2	444	0.45%
2023/05/11	0	0.00	0	32.00	31.05	0	487	0.00%
2023/05/09	1	31.60	0	0.00	31.65	1	525	0.19%
2023/05/02	1	33.05	2	32.60	32.55	-1	560	-0.18%
2023/04/28	2	31.78	0	0.00	31.80	2	558	0.36%
2023/04/25	1	31.45	0	0.00	31.25	1	555	0.18%
2023/04/21	2	32.50	0	0.00	32.25	2	550	0.36%
2023/04/20	1	33.10	0	0.00	33.15	1	549	0.18%
2023/04/17	0	0.00	1	34.60	34.75	-1	542	-0.18%
2023/04/14	0	0.00	3	34.75	34.60	-3	547	-0.55%
2023/04/12	1	34.55	0	0.00	34.75	1	546	0.18%
2023/04/06	1	33.40	0	0.00	33.50	1	535	0.19%
2023/03/29	1	33.75	5	33.84	33.85	-4	531	-0.75%
2023/03/28	0	0.00	4	34.30	34.20	-4	531	-0.75%
2023/03/24	1	35.50	2	35.50	35.55	-1	526	-0.19%
2023/03/23	1	34.85	0	0.00	34.90	1	509	0.20%
2023/03/21	1	34.95	0	0.00	34.80	1	500	0.20%
2023/03/20	3	34.67	0	0.00	34.85	3	495	0.61%
2023/03/17	2	35.08	10	35.14	35.15	-8	491	-1.63%
2023/03/16	0	0.00	1	34.30	34.00	-1	479	-0.21%
2023/03/15	1	34.50	2	34.48	34.45	-1	474	-0.21%
2023/03/10	1	33.90	15	34.60	33.95	-14	493	-2.84%
2023/03/09	0	0.00	1	36.15	35.25	-1	491	-0.20%
2023/03/08	1	35.50	10	35.65	35.70	-9	482	-1.87%
2023/03/06	8	34.90	0	0.00	34.80	8	462	1.73%
2023/03/02	15	34.25	0	0.00	34.25	15	458	3.27%
2023/02/23	2	34.95	0	0.00	35.05	2	454	0.44%
2023/02/17	0	0.00	1	34.80	34.65	-1	424	-0.24%
2023/02/16	1	34.10	0	0.00	34.65	1	433	0.23%
2023/02/10	0	0.00	1	33.75	33.70	-1	434	-0.23%
2023/02/08	2	33.90	2	33.98	35.40	0	424	0.00%
2023/02/07	11	33.51	0	0.00	33.10	11	397	2.77%
2023/02/03	0	0.00	1	33.55	33.85	-1	407	-0.25%
2023/01/30	0	0.00	1	31.75	31.65	-1	406	-0.25%
2023/01/17	1	30.90	0	0.00	30.85	1	406	0.25%
2023/01/05	1	31.50	0	0.00	31.00	1	444	0.22%
2023/01/03	0	0.00	1	31.25	31.25	-1	448	-0.22%
2022/12/29	1	30.05	0	0.00	30.25	1	512	0.20%
2022/12/21	0	0.00	1	31.50	30.85	-1	559	-0.18%
2022/12/20	1	31.00	2	31.60	30.75	-1	564	-0.18%
2022/12/19	1	31.75	1	32.10	31.75	0	573	0.00%
2022/12/09	0	0.00	1	33.45	33.35	-1	583	-0.17%
2022/12/08	1	33.45	0	0.00	33.80	1	583	0.17%
2022/12/07	1	33.75	0	0.00	33.45	1	582	0.17%
2022/12/06	2	35.25	3	35.23	34.50	-1	586	-0.17%
2022/12/05	3	34.58	0	0.00	34.70	3	561	0.53%
2022/12/01	2	34.23	2	34.20	34.10	0	553	0.00%
2022/11/30	1	33.55	2	33.50	33.40	-1	553	-0.18%
2022/11/24	1	33.05	0	0.00	33.30	1	561	0.18%
2022/11/22	1	33.50	0	0.00	33.15	1	569	0.18%
2022/11/21	1	34.30	1	34.45	33.90	0	582	0.00%
2022/11/18	0.5	34.80	0	0.00	33.70	0.5	592	0.08%
2022/11/16	0.5	34.45	1	34.50	34.20	-0.5	645	-0.08%
2022/11/15	1	33.30	2	33.53	33.80	-1	644	-0.16%
2022/11/14	1	33.20	0	0.00	32.60	1	650	0.15%
2022/11/11	1	34.00	0	0.00	33.40	1	648	0.15%
2022/11/10	0	0.00	5	33.45	33.40	-5	650	-0.77%
2022/11/09	0	0.00	2	33.55	33.50	-2	666	-0.30%
2022/11/08	1	33.60	1	33.75	32.55	0	698	0.00%
2022/11/04	1	32.80	0	0.00	33.30	1	712	0.14%
2022/11/03	1	33.15	0	0.00	33.15	1	712	0.14%
2022/11/02	2	33.15	4	33.14	32.90	-2	711	-0.28%
2022/11/01	1	31.85	0	0.00	32.10	1	716	0.14%
2022/10/31	2	30.90	2	31.33	31.35	0	706	0.00%
2022/10/28	0	0.00	1	30.80	30.00	-1	704	-0.14%
2022/10/27	2	30.78	3	30.95	30.80	-1	707	-0.14%
2022/10/25	1	30.45	0	0.00	30.00	1	714	0.14%
2022/10/24	0	0.00	1	31.35	30.60	-1	715	-0.14%
2022/10/19	1	31.90	0	0.00	31.35	1	723	0.14%
2022/10/18	1	32.10	1	31.90	31.85	0	722	0.00%
2022/10/13	2	31.05	0	0.00	29.85	2	769	0.26%
2022/10/12	1	31.80	1	32.70	32.00	0	766	0.00%
2022/10/06	1	34.65	1	34.70	34.50	0	836	0.00%
2022/10/05	1	33.30	0	0.00	33.30	1	782	0.13%
2022/10/04	1	33.90	1	33.80	33.85	0	781	0.00%
2022/10/03	1	33.55	3	33.13	33.35	-2	780	-0.26%
2022/09/29	2	30.63	1	30.90	30.70	1	801	0.12%
2022/09/27	1	31.10	0	0.00	32.40	1	850	0.12%
2022/09/26	0	0.00	2	31.88	31.15	-2	854	-0.23%
2022/09/23	2	34.00	0	0.00	33.85	2	861	0.23%
2022/09/22	1	34.25	1	35.20	35.20	0	867	0.00%
2022/09/21	1	35.40	1	35.15	35.15	0	870	0.00%
2022/09/20	1	35.85	1	35.60	35.60	0	876	0.00%
2022/09/19	1	35.70	1.4	35.40	35.40	-0.4	885	-0.04%
2022/09/16	2	36.58	0	0.00	36.50	2	886	0.23%
2022/09/15	1	37.50	1	37.00	37.00	0	893	0.00%
2022/09/13	0	0.00	2	38.05	37.60	-2	911	-0.22%
2022/09/12	1	37.00	1	37.40	37.05	0	921	0.00%
2022/09/08	7	36.42	2	36.50	36.50	5	932	0.54%
2022/09/07	2	35.65	2	36.05	36.05	0	937	0.00%
2022/09/06	2	36.90	1.2	35.80	35.80	0.8	938	0.09%
2022/09/02	1	38.50	0	0.00	38.50	1	933	0.11%
2022/09/01	0	0.00	2	38.25	38.25	-2	939	-0.21%
2022/08/31	1	38.20	0	0.00	39.10	1	939	0.11%
2022/08/30	1	38.40	1	38.35	38.35	0	941	0.00%
2022/08/29	2	37.65	1	38.35	38.15	1	941	0.11%
2022/08/26	1	39.55	2	39.25	39.25	-1	941	-0.11%
2022/08/25	2	40.38	3	40.20	40.20	-1	932	-0.11%
2022/08/24	6	41.10	3	40.12	39.85	3	943	0.32%
2022/08/23	1	38.45	6	38.61	39.15	-5	895	-0.56%
2022/08/22	2	39.60	1	39.25	39.25	1	906	0.11%
2022/08/19	2	40.23	2	40.43	40.25	0	903	0.00%
2022/08/18	0	0.00	1	39.80	39.80	-1	893	-0.11%
2022/08/17	1	39.30	1	39.45	39.45	0	888	0.00%
2022/08/16	2	39.65	0	0.00	39.35	2	893	0.22%
2022/08/15	1	40.00	0	0.00	40.20	1	887	0.11%
2022/08/12	1	38.75	3	38.95	39.00	-2	858	-0.23%
2022/08/11	2	38.38	1	37.60	37.60	1	851	0.12%
2022/08/10	1	36.70	1	37.60	37.60	0	862	0.00%
2022/08/09	0	0.00	1	37.45	37.45	-1	876	-0.11%
2022/08/08	5	37.37	0	0.00	37.10	5	893	0.56%
2022/08/05	0	0.00	1.4	36.21	36.20	-1.4	908	-0.15%
2022/08/04	2	34.50	2.1	34.69	34.65	-0.1	923	-0.01%
2022/08/03	3	35.53	3	34.90	34.90	0	931	0.00%
2022/08/02	4	36.29	2	35.53	35.50	2	942	0.21%
2022/08/01	2	37.58	3	37.20	37.20	-1	950	-0.11%
2022/07/29	2	37.73	2	37.80	37.80	0	955	0.00%
2022/07/28	3	37.82	4	37.25	37.25	-1	973	-0.10%
2022/07/27	1	37.10	1	38.00	38.00	0	984	0.00%
2022/07/26	3	37.87	2	37.20	37.10	1	984	0.10%
2022/07/25	2	38.45	3	38.15	38.00	-1	989	-0.10%
2022/07/21	1	39.80	2	39.43	39.40	-1	1,020	-0.10%
2022/07/19	2	37.80	2	37.75	37.75	0	1,005	0.00%
2022/07/18	2	37.88	3	38.45	38.15	-1	1,015	-0.10%
2022/07/15	5	38.85	3	38.55	37.45	2	1,020	0.20%
2022/07/14	1	36.00	1	36.20	36.40	0	976	0.00%
2022/07/12	1	34.55	2	33.20	32.90	-1	986	-0.10%
2022/07/11	0	0.00	1	35.00	35.00	-1	1,008	-0.10%
2022/07/08	3	35.40	2	35.45	35.35	1	1,018	0.10%
2022/07/07	2	34.60	2	34.60	35.10	0	1,021	0.00%
2022/07/06	5	35.20	6	34.78	34.80	-1	1,026	-0.10%
2022/07/05	2	33.40	1	33.45	33.45	1	1,014	0.10%
2022/07/04	2	31.65	2	32.00	31.90	0	1,029	0.00%
2022/07/01	3	34.13	3	32.57	31.65	0	1,086	0.00%
2022/06/30	3	34.28	2	34.00	34.00	1	1,106	0.09%
2022/06/29	0	0.00	1	36.20	36.20	-1	1,173	-0.09%
2022/06/28	3	37.15	1	36.70	36.70	2	1,264	0.16%
2022/06/27	0	0.00	2	37.90	37.75	-2	1,743	-0.11%
2022/06/24	1	36.50	0	0.00	36.15	1	1,934	0.05%
2022/06/23	1	36.25	1	35.95	35.95	0	1,981	0.00%
2022/06/22	6	36.33	1	36.10	36.10	5	2,188	0.23%
2022/06/21	2	36.43	4	37.70	37.70	-2	2,512	-0.08%
2022/06/20	4	39.51	1	37.60	37.60	3	2,605	0.12%
2022/06/17	2	40.93	0	0.00	40.80	2	2,600	0.08%
2022/06/16	1	41.60	1	41.60	41.60	0	2,614	0.00%
2022/06/15	1	43.35	2	43.05	43.05	-1	2,634	-0.04%
2022/06/14	0	0.00	1	43.70	43.70	-1	2,667	-0.04%
2022/06/13	1	43.80	1	43.85	43.85	0	2,687	0.00%
2022/06/10	2	45.33	0	0.00	45.20	2	2,726	0.07%
2022/06/09	1	46.35	0	0.00	46.20	1	2,756	0.04%
2022/06/08	0	0.00	1	46.55	46.55	-1	2,803	-0.04%
2022/06/07	0	0.00	1	46.75	46.75	-1	2,881	-0.03%
2022/06/06	1	47.10	0	0.00	46.25	1	2,963	0.03%
2022/06/01	2	48.10	2	47.60	47.55	0	3,131	0.00%
2022/05/30	2	46.95	2	46.98	46.90	0	3,642	0.00%
2022/05/27	0	0.00	2	45.68	45.55	-2	3,635	-0.06%
2022/05/26	4	45.61	1	44.90	44.90	3	3,640	0.08%
2022/05/25	2	45.35	2	45.60	46.00	0	3,648	0.00%
2022/05/24	1	45.20	0	0.00	44.95	1	3,662	0.03%
2022/05/19	0	0.00	2	46.40	46.40	-2	3,677	-0.05%
2022/05/18	2	47.08	1	46.30	46.30	1	3,692	0.03%
2022/05/17	3	45.60	3	45.83	46.45	0	3,820	0.00%
2022/05/16	4	44.41	4	44.51	44.40	0	3,851	0.00%
2022/05/13	4	43.64	4	43.66	43.50	0	3,853	0.00%
2022/05/12	2	42.30	1	41.40	41.40	1	3,850	0.03%
2022/05/11	2	43.50	1	43.20	43.20	1	3,921	0.03%
2022/05/10	3	43.23	2	44.25	44.50	1	3,950	0.03%
2022/05/09	7	45.49	1	44.00	44.00	6	3,956	0.15%
2022/05/06	1	45.90	1	46.20	46.20	0	3,955	0.00%
2022/05/05	1	47.10	1	47.40	47.40	0	3,956	0.00%
2022/05/04	1	47.05	3	46.63	46.45	-2	3,946	-0.05%
2022/05/03	1	45.70	0	0.00	45.75	1	3,946	0.03%
2022/04/29	1	47.00	1	46.20	46.20	0	3,964	0.00%
2022/04/28	2	46.48	0	0.00	45.85	2	3,966	0.05%
2022/04/27	0	0.00	1	44.20	46.20	-1	3,959	-0.03%
2022/04/26	1	48.45	0	0.00	48.20	1	3,939	0.03%
2022/04/25	1.1	48.91	1	49.00	48.50	0.1	3,939	0.00%
2022/04/20	2	52.30	0	0.00	52.60	2	3,927	0.05%
2022/04/19	0	0.00	0.1	53.20	51.70	-0.1	3,931	0.00%
2022/04/18	0.1	51.80	0	0.00	52.00	0.1	3,950	0.00%
2022/04/15	17	52.75	0	0.00	52.00	17	3,947	0.43%
2022/04/14	6	55.38	0	0.00	54.40	6	3,956	0.15%
2022/04/12	2	55.85	6	55.10	54.70	-4	3,970	-0.10%
2022/04/11	4.1	55.17	1	57.50	54.20	3.1	3,963	0.08%
2022/04/08	1	57.80	0	0.00	57.80	1	3,938	0.03%
2022/04/07	3	57.93	0	0.00	57.50	3	3,930	0.08%
2022/04/06	30	62.74	2	62.50	61.50	28	3,875	0.72%
2022/04/01	19	61.66	54	62.20	62.50	-35	3,861	-0.91%
2022/03/31	5	62.58	5	62.46	61.30	0	3,798	0.00%
2022/03/30	74	64.08	75	65.11	63.80	-1	3,756	-0.03%
2022/03/29	21	61.38	23	61.83	61.70	-2	3,289	-0.06%
2022/03/28	3	59.00	4	58.08	58.90	-1	3,116	-0.03%
2022/03/25	25	59.78	3	61.03	58.80	22	3,089	0.71%
2022/03/24	23	61.71	51	60.38	63.80	-28	2,904	-0.96%
2022/03/23	0	0.00	4	58.95	60.50	-4	2,612	-0.15%
2022/03/22	1	55.00	0	0.00	55.00	1	2,550	0.04%
2022/03/21	25	55.90	0	0.00	55.50	25	2,569	0.97%
2022/03/18	2	55.90	3	57.27	56.60	-1	2,596	-0.04%
2022/03/17	4	56.18	28	56.54	56.20	-24	2,608	-0.92%
2022/03/15	2	55.15	2	54.00	53.60	0	2,690	0.00%
2022/03/14	1	57.40	0	0.00	57.50	1	2,759	0.04%
2022/03/11	0	0.00	27	58.97	58.60	-27	2,915	-0.93%
2022/03/10	27	57.91	1	59.90	57.60	26	3,103	0.84%
2022/03/09	1	56.80	1	57.20	58.20	0	3,233	0.00%
2022/03/08	3	59.00	2	57.75	55.20	1	3,291	0.03%
2022/03/07	25	57.66	1	59.30	58.40	24	3,422	0.70%
2022/03/04	26	60.72	61	60.22	60.90	-35	3,416	-1.02%
2022/03/03	3	55.03	4	55.98	58.60	-1	3,074	-0.03%
2022/02/25	1	52.00	0	0.00	52.10	1	3,634	0.03%
2022/02/24	0	0.00	5	51.50	51.10	-5	3,736	-0.13%
2022/02/21	1	55.70	0	0.00	55.70	1	4,254	0.02%
2022/02/18	1	57.40	0	0.00	56.90	1	4,639	0.02%
2022/02/17	8	58.55	3	58.13	57.50	5	4,658	0.11%
2022/02/16	2	56.50	3	56.67	56.70	-1	4,605	-0.02%
2022/02/15	2	54.85	3	55.40	54.40	-1	4,684	-0.02%
2022/02/14	1	54.30	2.3	54.73	53.90	-1.3	4,723	-0.03%
2022/02/11	6	56.60	15.8	56.24	57.00	-9.8	4,764	-0.20%
2022/02/10	5	54.00	3	54.43	54.80	2	4,710	0.04%
2022/02/09	3	54.53	2	54.55	55.10	1	4,715	0.02%
2022/02/08	5	52.50	0	0.00	53.30	5	4,727	0.11%
2022/02/07	0	0.00	0.1	51.80	51.70	-0.1	4,765	0.00%
2022/01/26	1	49.25	0	0.00	49.25	1	4,836	0.02%
2022/01/24	1	49.00	0	0.00	51.10	1	5,103	0.02%
2022/01/21	23	50.91	0	0.00	50.30	23	5,410	0.43%
2022/01/20	0	0.00	23	52.47	52.30	-23	5,492	-0.42%
2022/01/19	1	52.10	0	0.00	52.10	1	5,509	0.02%
2022/01/17	0	0.00	1	54.00	54.00	-1	5,563	-0.02%
2022/01/14	1	52.00	1	51.80	51.80	0	5,593	0.00%
2022/01/13	1	53.10	0	0.00	52.10	1	5,623	0.02%
2022/01/12	0	0.00	1	52.70	52.70	-1	5,650	-0.02%
2022/01/11	2	53.50	2	53.00	52.40	0	5,664	0.00%
2022/01/10	1	54.10	0	0.00	55.10	1	5,656	0.02%
2022/01/07	8	54.95	3	54.78	54.40	5	5,667	0.09%
2022/01/06	1	56.80	0	56.50	56.80	1	5,649	0.02%
2022/01/05	7	57.86	0	0.00	57.40	7	5,660	0.12%
2022/01/04	2	59.55	1	59.41	59.40	1	5,652	0.02%
2022/01/03	0	0.00	0	60.40	60.50	0	5,697	0.00%
2021/12/30	1	60.40	1	60.40	60.40	0	5,734	0.00%
2021/12/29	9	61.53	2	61.45	61.50	7	5,798	0.12%
2021/12/28	6	62.30	5	62.30	61.80	1	5,823	0.02%
2021/12/27	1	61.90	1	61.60	61.20	0	5,833	0.00%
2021/12/24	6	62.20	4	62.15	61.70	2	5,847	0.03%
2021/12/23	2	61.75	0	0.00	61.20	2	5,812	0.03%
2021/12/22	2	61.60	2	61.25	61.20	0	5,849	0.00%
2021/12/21	0	0.00	13	60.25	60.70	-13	5,840	-0.22%
2021/12/20	7	60.19	1	59.30	59.60	6	5,840	0.10%
2021/12/17	2	60.50	10	60.70	60.30	-8	5,860	-0.14%
2021/12/16	4	63.35	2	63.20	63.10	2	5,848	0.03%
2021/12/15	1	60.70	1	61.90	61.70	0	5,831	0.00%
2021/12/14	1	60.40	1	61.60	59.90	0	5,826	0.00%
2021/12/13	0	0.00	2	62.70	62.70	-2	5,808	-0.03%
2021/12/10	1	63.00	8.6	63.28	62.60	-7.6	5,805	-0.13%
2021/12/09	6	66.50	6	65.02	64.40	0	5,774	0.00%
2021/12/08	12	65.93	5	65.84	65.20	7	5,759	0.12%
2021/12/07	3	68.37	27.5	69.45	66.60	-24.5	5,701	-0.43%
2021/12/06	9.1	67.16	2	67.05	69.40	7.1	5,573	0.13%
2021/12/03	5	65.74	4	65.95	67.80	1	5,435	0.02%
2021/12/02	3	64.13	2	64.80	63.30	1	5,340	0.02%
2021/12/01	5	65.82	6	65.25	65.60	-1	5,317	-0.02%
2021/11/30	2	63.10	3	62.80	62.40	-1	5,394	-0.02%
2021/11/29	9	61.67	8	62.41	62.00	1	5,734	0.02%
2021/11/26	13	66.72	13	66.28	63.60	0	5,800	0.00%
2021/11/25	16	66.56	19	66.41	66.70	-3	5,570	-0.05%
2021/11/24	3	64.07	3	63.53	64.50	0	5,377	0.00%
2021/11/23	11	65.41	8	63.40	62.40	3	5,331	0.06%
2021/11/22	2	66.20	5	66.20	66.80	-3	5,265	-0.06%
2021/11/19	8	64.58	4	64.08	64.90	4	5,193	0.08%
2021/11/18	26	66.77	9	66.43	64.30	17	5,102	0.33%
2021/11/17	4	68.75	168	71.14	64.30	-164	4,868	-3.37%	大賣/鉅額交易
2021/11/16	0	0.00	31	66.80	66.80	-31	4,522	-0.69%
2021/11/15	0	0.00	1	60.80	60.80	-1	4,524	-0.02%
2021/11/12	4	56.05	7	56.64	55.30	-3	4,494	-0.07%
2021/11/10	1	55.30	3	54.77	55.30	-2	4,438	-0.05%
2021/11/09	2	53.45	0	0.00	53.50	2	4,452	0.04%
2021/11/08	3	53.00	1	51.00	51.60	2	4,497	0.04%
2021/11/04	1	53.50	1	55.10	53.50	0	4,750	0.00%
2021/11/03	2	54.65	6	53.98	53.60	-4	4,832	-0.08%
2021/11/02	8	56.60	8	57.08	55.70	0	4,937	0.00%
2021/11/01	5	55.62	0	0.00	55.50	5	5,222	0.10%
2021/10/29	5	56.74	20	57.42	56.50	-15	5,386	-0.28%
2021/10/28	3	49.68	8	50.96	52.80	-5	5,167	-0.10%
2021/10/27	0	0.00	1	48.50	48.00	-1	5,190	-0.02%
2021/10/26	4	48.38	8	49.23	47.65	-4	5,329	-0.08%
2021/10/25	5	48.10	1	47.10	47.40	4	5,638	0.07%
2021/10/22	3	48.00	2	48.15	48.20	1	5,642	0.02%
2021/10/21	2	47.00	2	47.78	46.45	0	5,788	0.00%
2021/10/20	1	46.25	0	0.00	46.35	1	5,954	0.02%
2021/10/18	0	0.00	1	44.90	45.30	-1	6,765	-0.01%
2021/10/15	2	44.15	0	0.00	43.80	2	7,115	0.03%
2021/10/13	1	42.55	0	0.00	42.85	1	7,400	0.01%
2021/10/08	3	46.62	3	46.12	45.05	0	7,863	0.00%
2021/10/07	7	45.17	7	45.00	45.00	0	8,182	0.00%
2021/10/06	1	45.00	2	45.35	44.70	-1	8,217	-0.01%
2021/10/05	1	41.80	1	42.00	42.55	0	8,341	0.00%
2021/10/01	1	44.30	0	0.00	43.20	1	8,599	0.01%
2021/09/30	0	0.00	1	46.20	46.20	-1	8,612	-0.01%
2021/09/29	3	47.35	0	0.00	45.45	3	8,664	0.03%
2021/09/28	1	49.35	1	49.60	49.00	0	8,818	0.00%
2021/09/23	1	49.50	3	50.53	49.20	-2	8,910	-0.02%
2021/09/22	3	50.02	0	0.00	49.45	3	8,905	0.03%
2021/09/17	1	51.20	2	51.40	51.70	-1	8,918	-0.01%
2021/09/16	1	50.30	1	50.10	50.10	0	8,908	0.00%
2021/09/15	1	49.90	1	49.80	49.80	0	8,890	0.00%
2021/09/14	19	51.93	2	51.35	50.80	17	8,887	0.19%
2021/09/13	2	53.75	2	51.75	51.60	0	8,892	0.00%
2021/09/10	1	52.00	1	53.50	53.50	0	8,883	0.00%
2021/09/09	3	52.30	6	52.53	53.30	-3	8,912	-0.03%
2021/09/08	5	51.56	2	51.85	50.90	3	8,902	0.03%
2021/09/07	5	52.62	4	52.18	51.30	1	8,905	0.01%
2021/09/06	1	57.60	0	0.00	54.40	1	8,885	0.01%
2021/09/03	5	57.10	56	56.68	58.80	-51	8,955	-0.57%
2021/09/02	19	58.06	13	57.36	56.70	6	8,765	0.07%
2021/09/01	6	52.93	15	53.91	54.00	-9	8,396	-0.11%
2021/08/31	5	50.38	27	50.29	51.00	-22	8,261	-0.27%
2021/08/30	4	48.10	13	48.17	48.05	-9	8,191	-0.11%
2021/08/27	11	47.61	0	0.00	47.25	11	8,217	0.13%
2021/08/26	10	49.00	3	49.17	49.10	7	8,252	0.08%
2021/08/25	9	48.56	2	49.13	48.75	7	8,439	0.08%
2021/08/24	0	0.00	1	47.95	47.05	-1	8,584	-0.01%
2021/08/23	7	47.22	11	47.34	47.20	-4	8,596	-0.05%
2021/08/20	2	43.70	2	44.28	44.35	0	8,591	0.00%
2021/08/19	4	45.78	3	44.98	43.75	1	8,557	0.01%
2021/08/18	8	46.75	5	47.65	48.30	3	8,556	0.04%
2021/08/17	1	46.30	3	46.20	46.00	-2	8,623	-0.02%
2021/08/16	0	0.00	1	46.20	46.20	-1	8,601	-0.01%
2021/08/13	7	46.88	0	0.00	46.25	7	8,561	0.08%
2021/08/12	2	47.83	0	0.00	47.00	2	8,518	0.02%
2021/08/11	3	49.12	2	51.20	47.00	1	8,503	0.01%
2021/08/10	6	51.08	9	51.59	50.90	-3	8,369	-0.04%
2021/08/09	13	55.89	13	55.35	54.50	0	8,269	0.00%
2021/08/06	66	59.95	34	61.36	59.30	32	8,188	0.39%
2021/08/05	22	64.80	21	65.29	62.60	1	8,068	0.01%
2021/08/04	27	59.33	112	58.85	61.80	-85	7,698	-1.10%	大賣/
2021/08/03	2	56.80	1	56.20	56.20	1	7,466	0.01%
2021/08/02	98	57.81	6	57.20	55.90	92	7,416	1.24%
2021/07/30	9	59.44	14	59.66	56.90	-5	7,364	-0.07%
2021/07/29	36	57.21	43	58.40	57.30	-7	7,241	-0.10%
2021/07/28	0	0.00	10	60.10	60.10	-10	6,919	-0.14%
2021/07/27	151	69.37	174	72.33	67.20	-23	6,976	-0.33%	大買/大賣/
2021/07/26	58	69.33	76	71.15	71.00	-18	6,841	-0.26%
2021/07/23	257	70.08	129	70.03	67.10	128	6,671	1.92%	大買/大賣/鉅額交易
2021/07/22	51.1	68.93	68	69.56	68.30	-16.9	6,416	-0.26%
2021/07/21	182	66.98	3	67.00	67.10	179	5,910	3.03%	大買/鉅額交易
2021/07/20	0	0.00	10	60.48	61.00	-10	5,671	-0.18%
2021/07/19	6	56.40	23	57.20	55.50	-17	5,649	-0.30%
2021/07/16	13	55.03	9	55.27	54.30	4	5,529	0.07%
2021/07/15	18	54.16	19	50.99	53.90	-1	5,361	-0.02%
2021/07/14	23	53.25	13	53.70	52.20	10	5,143	0.19%
2021/07/13	1	57.90	0	0.00	57.90	1	4,837	0.02%
2021/07/12	4	49.76	4.1	51.09	52.70	-0.1	4,845	0.00%
2021/07/09	6	47.66	2	48.13	47.95	4	4,729	0.08%
2021/07/08	6.1	47.83	4	47.25	48.00	2.1	4,750	0.04%
2021/07/07	2	45.15	1	45.00	45.20	1	4,666	0.02%
2021/07/06	1	44.55	1	44.50	44.45	0	4,812	0.00%
2021/07/05	11	47.14	5	47.40	46.90	6	5,200	0.12%
2021/07/02	4	43.90	31	43.85	45.40	-27	5,063	-0.53%
2021/07/01	1	42.50	0	0.00	41.30	1	4,990	0.02%
2021/06/30	0	0.00	8	43.50	42.80	-8	4,977	-0.16%
2021/06/29	0	0.00	0.1	43.45	43.10	-0.1	4,985	0.00%
2021/06/28	0.1	44.40	5	44.05	43.95	-4.9	4,983	-0.10%
2021/06/25	2	43.80	0	0.00	43.70	2	4,961	0.04%
2021/06/24	10	43.80	7	43.54	43.50	3	4,958	0.06%
2021/06/23	1	43.20	3	43.68	43.35	-2	4,957	-0.04%
2021/06/22	0	0.00	1	43.30	42.65	-1	4,944	-0.02%
2021/06/21	1	44.25	0	0.00	44.10	1	4,953	0.02%
2021/06/18	3	47.88	3	47.20	46.75	0	4,934	0.00%
2021/06/15	0	0.00	8	47.40	47.20	-8	6,772	-0.12%
2021/06/11	9	45.94	13	46.21	46.35	-4	6,731	-0.06%
2021/06/10	2	44.90	2	44.05	43.95	0	6,575	0.00%
2021/06/09	0	0.00	3	42.68	42.60	-3	6,583	-0.05%
2021/06/08	2	44.15	5	43.70	42.85	-3	6,657	-0.05%
2021/06/07	10	45.87	5	45.73	45.30	5	6,758	0.07%
2021/06/04	7	45.73	11	45.36	45.00	-4	6,776	-0.06%
2021/06/03	15	47.13	8	46.79	46.60	7	6,774	0.10%
2021/06/02	39	47.57	9	48.68	46.90	30	6,755	0.44%
2021/06/01	10	46.42	11	48.47	49.05	-1	6,541	-0.02%
2021/05/28	9	42.19	7	42.43	42.20	2	6,351	0.03%
2021/05/27	2	41.60	2	40.80	40.90	0	6,444	0.00%
2021/05/26	15	41.97	11	41.53	41.40	4	6,484	0.06%
2021/05/25	17	43.37	16	44.42	42.15	1	6,517	0.02%
2021/05/24	5	41.43	0	0.00	40.90	5	6,451	0.08%
2021/05/21	0	0.00	1	39.85	39.70	-1	6,886	-0.01%
2021/05/19	5	38.76	5	40.05	40.60	0	6,894	0.00%
2021/05/17	0	0.00	2	34.05	34.00	-2	7,102	-0.03%
2021/05/14	3	40.57	3	39.35	37.75	0	7,142	0.00%
2021/05/13	4	38.38	7	38.49	38.40	-3	7,178	-0.04%
2021/05/12	4	37.98	5	37.67	36.80	-1	7,172	-0.01%
2021/05/11	1	41.65	0	0.00	40.80	1	7,220	0.01%
2021/05/10	1.4	45.19	2	45.23	44.65	-0.6	7,361	-0.01%
2021/05/07	5	43.79	4	44.63	45.50	1	7,554	0.01%
2021/05/05	4	42.28	1	40.80	40.80	3	7,661	0.04%
2021/05/04	5	40.78	7	40.66	42.05	-2	7,654	-0.03%
2021/05/03	3	46.50	3	44.50	44.00	0	7,610	0.00%
2021/04/29	1	49.20	4	49.10	48.20	-3	7,567	-0.04%
2021/04/28	1	49.55	1	48.55	48.75	0	7,543	0.00%
2021/04/26	4	50.04	2	50.48	50.00	2	7,652	0.03%
2021/04/23	5	47.28	3	48.20	49.35	2	7,619	0.03%
2021/04/21	2	48.50	0	0.00	48.50	2	7,489	0.03%
2021/04/20	9	49.56	10	49.74	50.10	-1	7,454	-0.01%
2021/04/19	8	49.88	6	48.09	47.60	2	7,404	0.03%
2021/04/16	13	53.53	6	52.80	52.00	7	7,345	0.10%
2021/04/15	3	52.43	7.1	51.64	52.60	-4.1	7,296	-0.06%
2021/04/14	3	49.05	5	50.84	49.50	-2	7,269	-0.03%
2021/04/13	6	55.60	6	55.50	52.50	0	7,351	0.00%
2021/04/12	30.4	55.74	33	55.40	52.50	-2.6	7,354	-0.04%
2021/04/09	32.2	64.92	15.1	60.36	57.70	17.1	7,176	0.24%
2021/04/08	0	0.00	1	63.90	63.90	-1	6,730	-0.01%
2021/04/07	0	0.00	1	56.70	58.10	-1	6,661	-0.02%
2021/04/06	7	54.00	3	54.00	55.30	4	6,631	0.06%
2021/04/01	0	0.00	1	52.50	53.70	-1	6,633	-0.02%
2021/03/31	1	49.80	0	0.00	51.60	1	6,630	0.02%
2021/03/24	0	0.00	3	44.85	45.50	-3	6,608	-0.05%
2021/03/22	11.2	54.61	3	54.63	51.40	8.2	6,550	0.12%
2021/03/19	19	54.47	13.1	55.02	55.80	5.9	5,856	0.10%
2021/03/18	13.1	50.96	25	51.42	50.80	-11.9	5,182	-0.23%
2021/03/17	0	0.00	5	50.80	50.80	-5	4,638	-0.11%
2021/03/16	1	46.25	3	46.25	46.25	-2	4,640	-0.04%
2021/03/15	5	39.30	1	38.70	42.05	4	4,666	0.09%
2021/03/12	3	39.27	10	38.91	38.25	-7	4,582	-0.15%
2021/03/11	5	37.30	0	0.00	37.55	5	4,481	0.11%
2021/03/09	1	37.20	7	37.46	38.20	-6	4,325	-0.14%
2021/03/08	6	35.70	6	39.00	35.70	0	4,301	0.00%
2021/03/04	1	38.15	0	0.00	38.00	1	4,292	0.02%
2021/03/02	0	0.00	3	42.45	38.90	-3	4,236	-0.07%
2021/02/26	0	0.00	2	37.80	39.50	-2	4,105	-0.05%
2021/02/25	8	36.70	0	0.00	38.00	8	4,051	0.20%
2021/02/24	0	0.00	1	37.50	36.20	-1	3,985	-0.03%
2021/02/23	17	37.80	362	36.62	37.35	-345	3,933	-8.77%	大賣/鉅額交易
2021/02/22	2	37.00	0	0.00	37.00	2	3,530	0.06%
2021/02/19	1	33.65	0	0.00	33.65	1	3,493	0.03%
2021/02/18	6	28.06	7	28.23	30.60	-1	3,469	-0.03%
2021/02/17	2	27.68	3	27.65	27.85	-1	3,337	-0.03%
2021/02/05	15	25.25	20	25.38	25.35	-5	3,162	-0.16%
2021/02/04	18	24.93	26	25.20	25.20	-8	3,058	-0.26%
2021/02/03	11	24.71	3	24.35	24.65	8	2,966	0.27%
2021/02/02	3	24.87	1	24.75	24.00	2	2,903	0.07%
2021/02/01	34	25.09	32	25.16	24.40	2	2,775	0.07%
2021/01/29	313	27.47	16	27.46	26.90	297	2,582	11.50%	大買/鉅額交易
2021/01/27	11	23.97	14	24.20	25.10	-3	2,225	-0.13%
2021/01/25	6	23.40	0	0.00	23.30	6	2,077	0.29%
2021/01/22	0	0.00	7	22.76	23.30	-7	2,039	-0.34%
2021/01/21	7	22.56	3	22.42	22.35	4	2,027	0.20%
2021/01/20	4	22.69	3	22.85	22.00	1	2,014	0.05%
2021/01/19	52	24.29	0	0.00	23.40	52	1,965	2.65%
2021/01/18	1	23.25	10	22.60	24.30	-9	1,797	-0.50%
2021/01/15	2	22.48	4	22.38	22.10	-2	1,699	-0.12%
2021/01/13	1	21.80	11	21.93	21.75	-10	1,646	-0.61%
2021/01/12	5	21.29	0	0.00	20.80	5	1,632	0.31%
2021/01/08	1	21.50	0	0.00	21.00	1	1,610	0.06%
2021/01/07	4	21.96	2	21.85	22.10	2	1,599	0.13%
2021/01/06	21	24.43	12	25.42	22.30	9	1,564	0.58%
2021/01/05	2	23.55	3	22.95	23.55	-1	1,341	-0.07%
2021/01/04	0	0.00	5	21.82	21.45	-5	1,265	-0.40%
2020/12/31	0	0.00	6	21.16	21.10	-6	1,499	-0.40%
2020/12/30	2	21.45	0	0.00	21.50	2	1,558	0.13%
2020/12/29	8	21.51	0	0.00	21.40	8	1,555	0.51%
2020/12/28	4	22.04	0	0.00	21.90	4	1,544	0.26%
2020/12/25	0	0.00	10	21.25	21.75	-10	1,510	-0.66%
2020/12/24	6	20.43	4	20.71	20.40	2	1,480	0.14%
2020/12/23	0	0.00	1	20.20	20.00	-1	1,470	-0.07%
2020/12/21	9	20.75	0	0.00	20.70	9	1,463	0.61%
2020/12/18	0	0.00	1	21.55	21.10	-1	1,459	-0.07%
2020/12/16	1	21.10	0	0.00	21.10	1	1,460	0.07%
2020/12/11	0	0.00	3	21.55	22.00	-3	1,481	-0.20%
2020/12/08	0	0.00	1	20.40	21.20	-1	1,276	-0.08%
2020/12/07	2	21.40	1	20.45	20.40	1	1,255	0.08%
2020/12/04	1	21.05	1	21.20	21.10	0	1,221	0.00%
2020/12/01	2	20.50	12	20.05	20.25	-10	1,155	-0.87%
2020/11/27	10	19.95	15	19.80	19.55	-5	1,181	-0.42%
2020/11/26	0	0.00	5	19.45	19.50	-5	1,191	-0.42%
2020/11/25	5	19.50	0	0.00	19.20	5	1,185	0.42%
2020/11/24	5	19.30	0	0.00	19.20	5	1,179	0.42%
2020/11/20	0	0.00	0	19.10	18.90	0	1,158	0.00%
2020/11/19	13	19.45	0	0.00	19.30	13	1,149	1.13%
2020/11/18	0	0.00	5	18.40	19.00	-5	1,077	-0.46%
2020/11/17	5	17.90	0	0.00	17.90	5	1,061	0.47%
2020/11/11	0	0.00	7	17.80	17.75	-7	1,078	-0.65%
2020/11/02	1	17.35	0	0.00	17.30	1	1,144	0.09%
2020/10/29	0	0.00	5	17.50	17.65	-5	1,154	-0.43%
2020/10/26	5	18.15	0	0.00	18.05	5	1,173	0.43%
2020/10/23	1	18.65	1	18.50	18.55	0	1,180	0.00%
2020/10/19	0	0.00	1	19.10	18.90	-1	1,343	-0.07%
2020/10/16	1	19.80	0	0.00	18.95	1	1,388	0.07%
2020/10/13	0	0.00	1	19.00	18.65	-1	1,447	-0.07%
2020/10/08	12	21.03	12	20.07	19.95	0	1,513	0.00%
2020/10/07	1	19.20	0	0.00	19.50	1	1,411	0.07%
2020/09/29	1	18.05	1	18.00	17.90	0	1,619	0.00%
2020/09/25	1	18.10	1	18.00	17.30	0	1,668	0.00%
2020/09/23	7	18.93	0	0.00	18.50	7	1,725	0.41%
2020/09/18	0	0.00	1	19.30	19.65	-1	1,730	-0.06%
2020/09/17	2	19.13	1	19.30	19.20	1	1,770	0.06%
2020/09/11	1	18.00	1	17.70	17.70	0	1,862	0.00%
2020/09/01	0	0.00	1	17.50	18.90	-1	1,737	-0.06%
2020/08/26	0	0.00	1	17.40	17.35	-1	1,694	-0.06%
2020/08/25	2	17.30	1	17.10	17.20	1	1,688	0.06%
2020/08/20	1	15.70	0	0.00	15.85	1	1,674	0.06%
2020/08/17	0	0.00	4	17.84	17.85	-4	1,652	-0.24%
2020/08/14	0	0.00	1	17.70	17.60	-1	1,648	-0.06%
2020/08/13	1	17.90	0	0.00	17.40	1	1,645	0.06%
2020/08/06	2	19.00	6	18.89	19.05	-4	1,603	-0.25%
2020/08/04	1	18.55	1	18.80	18.70	0	1,561	0.00%
2020/08/03	1	18.55	1	19.20	18.50	0	1,555	0.00%
2020/07/31	4	18.98	1	18.90	19.00	3	1,544	0.19%
2020/07/30	0	0.00	1	18.70	18.50	-1	1,535	-0.07%
2020/07/29	1	18.25	6	18.68	18.30	-5	1,522	-0.33%
2020/07/28	6	18.17	0	0.00	17.45	6	1,507	0.40%
2020/07/27	0	0.00	5	19.50	19.00	-5	1,479	-0.34%
2020/07/24	5	20.28	2	20.43	20.10	3	1,454	0.21%
2020/07/23	1	19.95	1	19.40	20.70	0	1,393	0.00%
2020/07/22	3	18.63	1	18.40	18.85	2	1,321	0.15%
2020/07/20	0	0.00	2	18.40	17.20	-2	1,229	-0.16%
2020/07/16	0	0.00	1	20.75	20.50	-1	1,130	-0.09%
2020/07/15	0	0.00	1	21.15	21.10	-1	1,066	-0.09%
2020/07/14	9	23.58	3	23.78	22.30	6	1,014	0.59%
2020/07/13	6	22.78	2	22.80	22.90	4	873	0.46%
2020/07/10	0	0.00	1	20.30	20.85	-1	780	-0.13%
2020/07/09	2	20.75	0	0.00	20.75	2	691	0.29%
2020/07/06	1	19.45	0	0.00	19.00	1	571	0.18%
2020/07/01	0	0.00	10	17.05	17.10	-10	474	-2.11%
2020/06/30	1	18.00	1	17.25	17.30	0	462	0.00%
2020/06/29	10	17.10	0	0.00	17.20	10	451	2.21%
2020/06/24	2	18.15	11	17.81	17.85	-9	432	-2.08%
2020/06/23	7	16.85	1	17.65	17.40	6	356	1.68%
2020/06/22	2	16.45	1	16.50	17.10	1	309	0.32%
2020/06/09	0	0.00	1	13.25	13.15	-1	215	-0.46%
2020/04/20	0	0.00	4	11.75	11.65	-4	284	-1.41%
2020/04/09	4	11.20	0	0.00	11.20	4	262	1.52%
2020/03/19	0	0.00	8	10.00	10.15	-8	244	-3.27%
2020/03/17	2	11.35	0	0.00	11.25	2	219	0.91%
2020/03/11	0	0.00	5	13.35	13.35	-5	201	-2.48%
2020/03/05	0	0.00	5	13.85	13.85	-5	198	-2.52%
2020/03/03	0	0.00	5	13.70	13.70	-5	195	-2.56%
2020/01/30	2	12.90	0	0.00	12.90	2	146	1.37%
2020/01/15	2	13.45	0	0.00	13.65	2	135	1.48%
2020/01/08	2	13.80	0	0.00	13.80	2	129	1.55%
2019/12/25	0	0.00	5	14.20	14.05	-5	143	-3.49%
2019/12/12	0	0.00	7	13.70	13.65	-7	144	-4.83%
2019/12/10	1	13.65	0	0.00	13.65	1	150	0.67%
2019/12/06	0	0.00	8	13.65	13.60	-8	149	-5.35%
2019/11/18	2	13.80	0	0.00	13.75	2	153	1.30%
2019/11/14	4	14.05	0	0.00	14.00	4	151	2.65%
2019/11/13	2	14.35	0	0.00	14.25	2	146	1.36%
2019/11/11	1	14.40	0	0.00	14.45	1	147	0.68%
2019/10/03	0	0.00	1	14.90	14.90	-1	181	-0.55%
2019/09/20	1	14.95	0	0.00	14.95	1	175	0.57%
2019/09/02	5	14.55	0	0.00	14.45	5	149	3.34%
2019/08/15	2	14.40	0	0.00	14.50	2	151	1.32%
2019/08/02	2	14.85	0	0.00	14.90	2	175	1.14%
2019/07/29	0	0.00	1	15.50	15.40	-1	211	-0.47%
2019/07/26	2	15.80	1	15.70	15.70	1	212	0.47%
2019/07/17	1	15.60	1	15.40	15.40	0	198	0.00%
2019/07/03	2	15.05	0	0.00	15.10	2	213	0.94%
2019/05/17	2	15.75	0	0.00	15.55	2	361	0.55%
2019/05/14	2	16.40	0	0.00	16.40	2	362	0.55%
2019/05/09	0	0.00	1	17.30	17.25	-1	354	-0.28%
2019/05/08	1	17.85	2	17.75	17.70	-1	348	-0.29%
2019/05/07	0	0.00	1	17.65	17.95	-1	330	-0.30%
2019/05/06	1	17.35	0	0.00	17.20	1	322	0.31%
2019/04/12	0	0.00	1	18.30	18.10	-1	278	-0.36%
2019/04/11	1	18.00	0	0.00	18.10	1	275	0.36%
2019/03/28	1	18.05	0	0.00	18.00	1	248	0.40%
2019/03/27	1	18.25	0	0.00	18.10	1	246	0.41%
2019/03/26	2	18.33	0	0.00	18.20	2	243	0.82%
2019/03/22	17	18.71	19	18.53	18.60	-2	233	-0.86%
2019/03/21	2	17.80	0	0.00	17.95	2	204	0.98%
2019/03/13	1	17.90	0	0.00	17.90	1	176	0.57%
2019/03/11	0	0.00	1	17.60	17.65	-1	166	-0.60%
2019/02/21	1	18.15	0	0.00	17.95	1	142	0.70%
2018/11/14	4	16.60	0	0.00	16.55	4	114	3.51%
2018/11/08	4	16.60	0	0.00	16.60	4	114	3.50%
2018/11/06	0	0.00	3	16.45	16.50	-3	116	-2.59%
2018/10/30	1	16.40	0	0.00	16.45	1	120	0.83%
2018/10/18	1	17.10	0	0.00	17.20	1	115	0.86%
2018/10/12	1	16.35	0	0.00	17.00	1	133	0.75%
2018/10/11	2	17.35	0	0.00	16.80	2	132	1.50%
2018/09/07	0	0.00	4	18.15	18.20	-4	121	-3.29%
2018/09/04	0	0.00	5	18.45	18.55	-5	124	-4.03%
2018/08/31	0	0.00	2	18.73	18.75	-2	129	-1.54%
2018/08/28	2	18.40	0	0.00	18.40	2	132	1.51%
2018/08/17	2	18.00	0	0.00	18.00	2	197	1.01%
2018/08/14	0	0.00	1	18.05	18.15	-1	228	-0.44%
2018/08/13	2	17.85	0	0.00	18.15	2	237	0.84%
2018/08/06	2	18.35	0	0.00	18.35	2	233	0.86%
2018/07/16	0	0.00	3	18.07	17.90	-3	227	-1.32%
2018/07/13	0	0.00	1	18.05	18.10	-1	229	-0.44%
2018/07/12	2	17.75	0	0.00	18.10	2	230	0.87%
2018/07/06	2	17.70	0	0.00	17.75	2	236	0.85%
2018/07/05	2	17.90	0	0.00	18.05	2	236	0.85%
2018/06/27	0	0.00	5	19.00	19.00	-5	251	-1.98%
2018/06/25	5	19.45	0	0.00	19.45	5	261	1.91%
2018/06/11	0	0.00	1	20.10	20.05	-1	265	-0.38%
2018/06/04	1	19.70	0	0.00	19.80	1	255	0.39%
2018/06/01	2	19.80	0	0.00	19.70	2	254	0.79%
2018/05/30	1	19.70	0	0.00	19.55	1	250	0.40%
2018/05/29	1	20.05	0	0.00	19.85	1	246	0.41%
2018/05/28	1	20.05	0	0.00	20.20	1	240	0.42%
2018/05/25	0	0.00	2	20.50	20.35	-2	235	-0.85%
2018/05/21	0	0.00	4	18.80	19.30	-4	173	-2.31%
2018/04/30	0	0.00	0.2	18.15	18.10	-0.2	228	-0.09%
2018/04/25	2	18.25	0	0.00	18.30	2	246	0.81%
2018/04/23	2	18.50	0	0.00	18.55	2	258	0.78%
2018/04/19	3	18.78	0	0.00	18.80	3	274	1.09%
2018/04/09	0	0.00	2	19.33	19.30	-2	454	-0.44%
2018/04/02	0	0.00	10	19.15	19.00	-10	444	-2.25%
2018/03/31	10	18.95	0	0.00	19.05	10	444	2.25%
2018/03/23	1	18.90	0	0.00	19.05	1	436	0.23%
2018/03/08	0	0.00	2	19.10	19.20	-2	460	-0.43%
2018/02/09	1	17.70	0	0.00	18.40	1	551	0.18%
2018/02/06	1	18.70	0	0.00	18.65	1	557	0.18%
2018/01/19	0	0.00	10	21.13	21.00	-10	963	-1.04%
2018/01/16	0	0.00	5	21.00	21.10	-5	948	-0.53%
2018/01/15	1	20.75	0	0.00	21.20	1	949	0.11%
2018/01/12	1	20.80	0	0.00	20.75	1	940	0.11%
2018/01/08	15	21.13	0	0.00	20.65	15	940	1.60%
2018/01/05	0	0.00	1	22.30	21.80	-1	916	-0.11%
2018/01/04	1	22.10	1	21.75	21.75	0	861	0.00%