安國 (8054)-元大-土城永寧券商分點個股進出

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－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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	15.2	152.45	10	148.25	146.50	5.2	14,862	0.03%
2024/05/02	3.2	152.18	2	153.50	154.00	1.2	14,910	0.01%
2024/04/30	8.1	151.56	7	155.29	156.50	1.1	15,173	0.01%
2024/04/29	5	159.70	1	158.50	158.50	4	15,410	0.03%
2024/04/26	19	164.95	6	167.67	161.00	13	15,734	0.08%
2024/04/25	8	162.81	8.5	163.70	163.00	-0.4	15,508	0.00%
2024/04/24	19.5	173.49	24	171.92	169.50	-4.6	15,329	-0.03%
2024/04/23	11	165.95	24	165.56	163.50	-13	14,892	-0.09%
2024/04/22	58.1	174.54	38.5	171.15	160.00	19.7	14,560	0.14%
2024/04/19	36.4	166.15	44	166.63	174.50	-7.6	13,808	-0.06%
2024/04/18	66.2	176.38	64.2	178.35	162.50	2	13,174	0.02%
2024/04/17	19.2	163.54	81	164.57	172.00	-61.8	12,336	-0.50%
2024/04/16	72	158.28	24.5	157.10	156.50	47.5	11,813	0.40%
2024/04/15	3.1	150.59	3.2	148.16	147.50	-0.1	11,412	0.00%
2024/04/12	13.1	158.41	3	155.33	154.50	10.1	11,323	0.09%
2024/04/11	7.1	161.50	4	162.13	160.50	3	11,216	0.03%
2024/04/10	4.1	161.73	10	161.60	161.00	-5.9	11,123	-0.05%
2024/04/09	21	160.41	20	162.70	162.00	1	11,075	0.01%
2024/04/08	10.1	174.09	8.2	170.66	168.00	1.9	10,851	0.02%
2024/04/03	31.1	174.42	204.1	169.59	175.00	-172.9	10,542	-1.64%	大賣/鉅額交易
2024/04/02	171.1	165.17	67	163.08	166.00	104.1	9,919	1.05%	大買/鉅額交易
2024/04/01	11	151.37	16.2	150.82	151.00	-5.2	9,424	-0.05%
2024/03/29	150	152.44	152.1	152.55	146.00	-2.1	9,182	-0.02%	大買/大賣/
2024/03/28	5	137.20	10.1	138.14	143.00	-5.1	8,745	-0.06%
2024/03/27	1.1	129.50	0	0.00	130.00	1.1	9,124	0.01%
2024/03/26	3	132.00	1	130.50	129.00	2	9,718	0.02%
2024/03/25	9	134.33	5	135.20	135.00	4	9,809	0.04%
2024/03/22	4	131.88	3	130.17	131.00	1	9,934	0.01%
2024/03/21	4.1	136.20	5	132.90	135.00	-0.9	10,147	-0.01%
2024/03/20	7	134.00	7.2	136.44	135.00	-0.2	10,190	0.00%
2024/03/19	3.2	130.81	4	129.75	128.50	-0.8	10,145	-0.01%
2024/03/18	7	133.00	4.1	133.16	133.00	2.9	10,144	0.03%
2024/03/15	4	126.88	7	129.07	126.50	-3	10,298	-0.03%
2024/03/14	7.1	128.78	5	127.80	128.00	2.1	10,414	0.02%
2024/03/13	3.1	126.87	11.3	129.96	122.00	-8.2	10,808	-0.08%
2024/03/12	10	134.15	0	0.00	135.00	10	11,293	0.09%
2024/03/11	12	135.96	2	137.25	132.50	10	11,556	0.09%
2024/03/08	5	132.40	4	134.25	132.00	1	11,583	0.01%
2024/03/07	30	143.78	7	138.65	135.00	23	11,597	0.20%
2024/03/06	15.1	155.12	7	155.86	150.00	8.1	11,705	0.07%
2024/03/05	8.1	166.87	1	180.46	161.00	7.1	11,756	0.06%
2024/03/04	0	0.00	2	179.00	178.50	-2	12,394	-0.02%
2024/03/01	4	175.25	3	165.50	178.50	1	12,772	0.01%
2024/02/29	10	160.00	0	0.00	162.50	10	13,013	0.08%
2024/02/27	3	168.50	15	163.63	160.00	-12	13,424	-0.09%
2024/02/26	6	164.33	5	165.50	166.00	1	14,206	0.01%
2024/02/23	4	160.75	3	163.67	155.50	1	14,409	0.01%
2024/02/22	13	161.46	1	150.00	162.00	12	14,786	0.08%
2024/02/21	6	158.82	8.2	162.04	154.00	-2.2	14,824	-0.01%
2024/02/20	0	170.50	9.1	167.04	170.00	-9	14,909	-0.06%
2024/02/19	7	184.86	0	0.00	180.50	7	14,954	0.05%
2024/02/16	1	196.01	27.3	198.53	200.50	-26.3	15,021	-0.17%
2024/02/15	322	175.29	47	186.22	182.50	275	14,844	1.85%	大買/鉅額交易
2024/02/05	4.3	185.85	1.1	192.93	184.00	3.2	14,450	0.02%
2024/02/02	0	0.00	0	204.00	204.00	0	14,264	0.00%
2024/02/01	6	183.00	6	185.50	185.50	0	14,286	0.00%
2024/01/31	85	166.78	331.1	168.90	169.00	-246.1	14,263	-1.73%	大賣/鉅額交易
2024/01/30	7	154.28	41	151.28	154.00	-34	14,035	-0.24%
2024/01/29	51	140.36	24	146.40	150.00	27	13,613	0.20%
2024/01/26	18	142.61	11	142.68	141.00	7	13,170	0.05%
2024/01/25	3	149.50	5	146.10	145.50	-2	13,557	-0.01%
2024/01/24	7	147.14	8	146.75	149.00	-1	13,746	-0.01%
2024/01/23	219	147.86	214.3	148.48	149.00	4.7	13,722	0.03%	大買/大賣/
2024/01/22	10	138.05	5.1	144.53	145.50	4.9	14,168	0.03%
2024/01/18	0	0.00	2	138.00	135.50	-2	14,340	-0.01%
2024/01/16	0	0.00	0	137.00	137.00	0	14,471	0.00%
2024/01/15	0	0.00	0.1	143.00	139.00	-0.1	14,538	0.00%
2024/01/11	0	130.00	0	0.00	130.00	0	14,711	0.00%
2024/01/08	0	122.00	0	0.00	123.50	0	15,252	0.00%
2024/01/05	0	129.11	0	130.68	129.00	0	15,240	0.00%
2024/01/04	0	126.50	0	0.00	126.50	0	15,202	0.00%
2024/01/03	2	132.00	0	133.50	131.00	2	15,174	0.01%
2024/01/02	0	0.00	3.1	127.96	128.00	-3.1	15,144	-0.02%
2023/12/29	0.2	107.94	1	116.42	116.50	-0.9	15,191	-0.01%
2023/12/28	0.2	110.31	3	110.17	110.00	-2.9	15,146	-0.02%
2023/12/27	0.3	116.88	1	117.50	115.00	-0.7	15,083	0.00%
2023/12/26	5.2	117.94	4	117.00	117.00	1.2	15,041	0.01%
2023/12/25	1	114.99	1	113.50	116.00	0	14,967	0.00%
2023/12/22	16	104.06	35.1	105.75	109.00	-19.1	14,874	-0.13%
2023/12/21	121.1	97.25	106	98.21	99.20	15.1	14,327	0.11%	大買/大賣/
2023/12/20	4	93.45	31.1	93.97	94.80	-27.1	13,722	-0.20%
2023/12/19	33.1	91.06	31	90.06	92.80	2.1	13,561	0.02%
2023/12/18	43	94.54	21	92.98	92.20	22	13,367	0.16%
2023/12/15	0	92.91	9	93.31	90.40	-9	13,138	-0.07%
2023/12/14	11.1	97.97	10	96.52	95.40	1.1	12,994	0.01%
2023/12/13	2	99.85	5	98.40	98.00	-3	12,950	-0.02%
2023/12/12	5	96.10	9	98.48	99.50	-4	12,874	-0.03%
2023/12/11	11	99.67	3	100.17	99.60	8	12,536	0.06%
2023/12/08	198	100.65	203	102.11	99.50	-5	12,269	-0.04%	大買/大賣/
2023/12/07	23	99.62	105	100.45	95.30	-82	11,626	-0.70%	大賣/
2023/12/06	110	94.30	24.1	93.89	97.30	85.9	10,952	0.78%	大買/
2023/12/05	4	88.70	5	88.04	88.50	-1	10,593	-0.01%
2023/12/04	6.1	91.58	19	92.93	88.70	-12.9	10,389	-0.12%
2023/12/01	45.2	96.01	76	95.95	96.60	-30.8	10,075	-0.31%
2023/11/30	60	95.15	60	95.89	95.20	0	9,678	0.00%
2023/11/29	334	96.64	675	95.23	94.50	-341	9,357	-3.64%	大買/大賣/鉅額交易
2023/11/28	380	91.25	20.2	88.66	91.30	359.8	8,402	4.28%	大買/鉅額交易
2023/11/27	18	81.38	14.2	82.73	83.00	3.8	8,005	0.05%
2023/11/24	26.1	83.08	13	83.06	81.80	13.1	7,748	0.17%
2023/11/22	3	80.00	6	81.52	84.10	-3	6,522	-0.05%
2023/11/21	39	75.91	34.1	76.39	76.50	4.9	6,305	0.08%
2023/11/20	1.1	72.80	3	73.60	74.80	-2	5,901	-0.03%
2023/11/17	3.1	71.70	1	75.50	71.90	2.1	5,823	0.04%
2023/11/16	0	72.60	7.3	72.56	73.50	-7.3	5,682	-0.13%
2023/11/15	4	69.55	6.2	68.53	69.30	-2.2	5,586	-0.04%
2023/11/14	7.1	66.38	4.4	65.93	65.30	2.7	5,489	0.05%
2023/11/13	0.2	62.00	2.1	62.91	63.10	-1.9	5,408	-0.03%
2023/11/10	0.1	59.68	6.1	60.00	60.00	-6	5,334	-0.11%
2023/11/09	2.1	57.81	0	0.00	57.80	2.1	5,282	0.04%
2023/11/08	1.2	59.06	2	60.20	59.20	-0.8	5,234	-0.02%
2023/11/07	0	58.80	0.1	59.72	60.00	-0.1	5,184	0.00%
2023/11/06	7.2	58.15	1	59.20	59.00	6.2	5,137	0.12%
2023/11/03	5.1	56.83	3	57.27	56.80	2.1	5,067	0.04%
2023/11/02	20	57.19	31.1	56.61	58.80	-11.1	4,999	-0.22%
2023/11/01	45.1	53.73	28	53.76	54.60	17	4,381	0.39%
2023/10/31	10	54.42	13	54.65	53.60	-3	4,019	-0.07%
2023/10/30	17	56.42	15	56.28	57.00	2	3,724	0.05%
2023/10/27	13	52.72	22	53.88	54.10	-9	2,920	-0.31%
2023/10/26	25	48.65	22.2	49.19	49.20	2.8	2,520	0.11%
2023/10/25	0	0.00	3	44.75	44.75	-3	2,264	-0.13%
2023/10/24	2.2	40.30	2	40.40	40.70	0.2	2,164	0.01%
2023/10/23	2.1	41.63	1.2	41.89	41.20	0.9	2,111	0.04%
2023/10/20	2.2	41.67	2.1	41.21	40.60	0.1	2,030	0.01%
2023/10/19	13.1	40.45	10.1	41.49	40.60	3	1,955	0.15%
2023/10/18	2.1	39.38	2.5	40.06	38.85	-0.4	1,815	-0.02%
2023/10/17	8.5	43.02	11.1	42.77	41.80	-2.6	1,740	-0.15%
2023/10/16	1	40.00	4.5	40.11	41.00	-3.5	1,383	-0.25%
2023/10/12	1.2	37.60	1	37.80	38.00	0.2	1,258	0.02%
2023/10/11	2	38.03	0	0.00	37.35	2	1,252	0.16%
2023/10/06	1.2	37.74	2	38.18	38.85	-0.8	1,229	-0.06%
2023/10/05	15.1	38.54	9.1	38.52	38.65	6	1,176	0.51%
2023/10/04	0.1	36.45	1	36.75	36.25	-0.9	1,060	-0.09%
2023/09/28	1.6	35.55	0	0.00	35.45	1.6	1,082	0.15%
2023/09/27	0.2	36.08	0	0.00	36.00	0.2	1,100	0.02%
2023/09/26	0.1	36.55	0	0.00	36.55	0.1	1,218	0.00%
2023/09/25	1.1	38.80	0	0.00	37.40	1.1	1,209	0.09%
2023/09/21	0.1	36.62	0	0.00	37.30	0.1	1,139	0.01%
2023/09/19	2	37.75	1	38.45	37.95	1	1,024	0.10%
2023/09/18	7	38.07	22	39.15	37.45	-15	968	-1.55%
2023/09/15	51	35.71	59.6	37.32	37.45	-8.6	804	-1.07%
2023/09/14	0.1	34.20	0	0.00	34.35	0.1	680	0.01%
2023/09/13	0	0.00	2	33.98	33.95	-2	689	-0.29%
2023/09/12	0.1	33.80	0	0.00	33.80	0.1	697	0.01%
2023/09/07	0	0.00	1	34.85	34.55	-1	703	-0.14%
2023/09/06	3	34.40	17	34.09	34.00	-14	701	-2.00%
2023/09/05	0	0.00	1	33.90	33.90	-1	705	-0.14%
2023/09/04	1	33.05	0	0.00	33.50	1	710	0.14%
2023/08/30	0	0.00	3	32.33	33.35	-3	744	-0.40%
2023/08/28	0	0.00	6	30.99	31.00	-6	759	-0.79%
2023/08/22	2	31.45	1	30.75	30.80	1	953	0.10%
2023/08/21	0	0.00	2	30.90	30.90	-2	953	-0.21%
2023/08/17	0.1	31.05	0	0.00	31.25	0.1	951	0.01%
2023/08/15	0	0.00	2	31.05	31.00	-2	950	-0.21%
2023/08/10	3.1	31.62	0	0.00	31.20	3.1	948	0.32%
2023/08/09	0	32.30	0	0.00	32.25	0	944	0.00%
2023/08/08	1	32.10	0	0.00	32.25	1	943	0.11%
2023/08/07	2.2	33.26	1	32.95	32.90	1.2	937	0.13%
2023/08/04	1.1	32.60	0	0.00	32.95	1.1	930	0.11%
2023/08/02	1	34.05	0	0.00	32.90	1	930	0.11%
2023/08/01	0.1	34.50	0	0.00	34.00	0.1	920	0.01%
2023/07/31	1.2	34.81	0	0.00	34.60	1.2	915	0.13%
2023/07/27	0	0.00	5	34.72	34.55	-5	903	-0.55%
2023/07/26	3	34.47	0	0.00	34.05	3	902	0.33%
2023/07/25	0.3	34.98	1	35.10	34.95	-0.7	895	-0.08%
2023/07/24	4.1	35.12	0	0.00	34.60	4.1	889	0.46%
2023/07/21	2.1	36.20	0	0.00	36.10	2.1	877	0.23%
2023/07/20	1	36.45	1.2	36.88	36.80	-0.2	877	-0.02%
2023/07/19	0	0.00	1	36.90	37.00	-1	856	-0.12%
2023/07/18	1.1	36.16	0	0.00	35.60	1.1	837	0.13%
2023/07/17	0.1	36.00	1	36.85	36.65	-0.9	834	-0.11%
2023/07/14	0.1	35.75	0	0.00	35.40	0.1	820	0.01%
2023/07/13	0.1	35.35	0	0.00	35.50	0.1	816	0.01%
2023/07/12	0.1	35.87	15	36.00	35.60	-14.9	804	-1.85%
2023/07/11	15.1	37.26	0	0.00	36.95	15.1	794	1.90%
2023/07/10	0.2	37.29	1	37.25	37.15	-0.8	782	-0.10%
2023/07/07	2.2	36.16	2.2	36.84	37.00	-0.1	756	-0.01%
2023/07/05	1.1	36.64	0	0.00	36.25	1.1	737	0.14%
2023/07/04	4	37.75	9.2	37.57	37.30	-5.2	710	-0.73%
2023/06/21	0	0.00	3	34.50	34.55	-3	597	-0.50%
2023/06/20	1	35.00	0	0.00	34.85	1	600	0.17%
2023/06/19	5	35.68	0	0.00	35.50	5	601	0.83%
2023/06/14	1	35.05	0	0.00	35.00	1	602	0.17%
2023/06/13	0	0.00	8	35.58	34.90	-8	608	-1.31%
2023/06/12	0	0.00	6	35.83	34.90	-6	609	-0.99%
2023/06/09	2	36.40	1	36.55	36.25	1	596	0.17%
2023/06/08	1	36.30	0	0.00	36.15	1	590	0.17%
2023/06/07	2	36.25	0	0.00	36.15	2	586	0.35%
2023/06/06	1	36.25	0	0.00	35.85	1	582	0.17%
2023/06/05	0.1	35.85	1	36.15	36.05	-1	585	-0.16%
2023/06/02	0.1	35.60	0	0.00	35.40	0.1	574	0.02%
2023/06/01	2	35.80	0	0.00	35.65	2	566	0.35%
2023/05/31	0.1	35.65	4	35.44	35.50	-3.9	556	-0.71%
2023/05/30	16.1	36.05	6.1	36.43	35.95	9.9	532	1.87%
2023/05/10	0.1	31.80	0	0.00	31.95	0.1	519	0.01%
2023/05/08	0.1	32.50	0	0.00	32.45	0.1	541	0.01%
2023/05/05	0	0.00	1	32.10	31.80	-1	550	-0.18%
2023/05/03	1	32.25	0	0.00	32.10	1	559	0.18%
2023/04/26	0	0.00	1	31.45	31.45	-1	555	-0.18%
2023/04/21	1	32.60	0	0.00	32.25	1	550	0.18%
2023/04/14	0	0.00	1	34.70	34.60	-1	547	-0.18%
2023/04/13	1	34.60	1	34.60	34.55	0	548	0.00%
2023/04/10	0.1	34.32	0	0.00	34.25	0.1	540	0.02%
2023/04/06	0.2	33.95	0	0.00	33.50	0.2	535	0.03%
2023/03/29	0.1	34.50	0	0.00	33.85	0.1	531	0.01%
2023/03/28	1	34.50	0	0.00	34.20	1	531	0.19%
2023/03/27	0.1	35.30	7	35.60	35.20	-6.9	525	-1.31%
2023/03/24	1	35.00	1.3	35.87	35.55	-0.3	526	-0.05%
2023/03/23	1	35.00	0	0.00	34.90	1	509	0.20%
2023/03/20	1	34.35	1	34.85	34.85	0	495	0.00%
2023/03/16	1	34.35	0	0.00	34.00	1	479	0.21%
2023/03/15	0	0.00	2	34.70	34.45	-2	474	-0.42%
2023/03/14	0.1	33.70	0	0.00	33.30	0.1	491	0.01%
2023/03/13	1	33.10	0	0.00	33.25	1	492	0.20%
2023/03/09	0	0.00	0.3	35.92	35.25	-0.3	491	-0.07%
2023/03/08	0	0.00	1	35.90	35.70	-1	482	-0.21%
2023/03/07	1.1	35.36	0	0.00	35.20	1.1	468	0.23%
2023/03/06	0.2	35.04	0	0.00	34.80	0.2	462	0.04%
2023/03/02	0.1	34.30	0.1	34.30	34.25	0	458	-0.01%
2023/03/01	0	0.00	2	33.88	34.30	-2	457	-0.44%
2023/02/22	1	34.60	1	34.70	34.70	0	451	0.00%
2023/02/21	1.1	35.42	0.7	36.00	35.20	0.4	448	0.09%
2023/02/17	2	34.75	0	0.00	34.65	2	424	0.47%
2023/02/09	3.1	35.14	0	0.00	34.55	3.1	435	0.71%
2023/02/08	1	34.45	1.3	34.66	35.40	-0.3	424	-0.07%
2023/02/07	1	33.55	0	0.00	33.10	1	397	0.25%
2023/02/03	0	0.00	2	33.83	33.85	-2	407	-0.49%
2023/02/02	3	33.45	0	0.00	33.35	3	406	0.74%
2023/01/31	0.2	32.08	0	0.00	32.10	0.2	404	0.05%
2023/01/30	0.1	31.95	0	0.00	31.65	0.1	406	0.02%
2023/01/17	0.1	31.15	0	0.00	30.85	0.1	406	0.02%
2023/01/13	0.1	31.60	0	0.00	31.05	0.1	415	0.02%
2023/01/10	0.1	32.30	0	0.00	31.75	0.1	424	0.02%
2023/01/09	0.1	32.00	0	0.00	31.80	0.1	430	0.02%
2023/01/06	0.2	31.30	0	0.00	31.25	0.2	434	0.05%
2022/12/19	0.1	32.00	0	0.00	31.75	0.1	573	0.01%
2022/12/16	1	32.30	0	0.00	32.35	1	578	0.17%
2022/12/06	0	0.00	1	35.30	34.50	-1	586	-0.17%
2022/11/17	0	0.00	1	34.70	34.70	-1	645	-0.15%
2022/11/16	0	0.00	2	34.40	34.20	-2	645	-0.31%
2022/11/15	0	0.00	1	33.50	33.80	-1	644	-0.16%
2022/11/14	4.1	32.34	3	32.58	32.60	1.1	650	0.17%
2022/11/09	0.1	33.40	0	0.00	33.50	0.1	666	0.01%
2022/11/08	0	0.00	10	33.16	32.55	-10	698	-1.43%
2022/11/04	1	32.80	1	33.30	33.30	0	712	0.00%
2022/11/01	3	31.90	0	0.00	32.10	3	716	0.42%
2022/10/31	0.1	30.95	1	31.35	31.35	-0.9	706	-0.13%
2022/10/26	0	0.00	1	29.90	29.65	-1	710	-0.14%
2022/10/24	0	0.00	1	31.20	30.60	-1	715	-0.14%
2022/10/20	1	30.65	1	30.85	30.85	0	717	0.00%
2022/10/19	2	31.98	0	0.00	31.35	2	723	0.28%
2022/10/13	1	31.00	1	31.95	29.85	0	769	0.00%
2022/10/12	1	31.75	2	32.25	32.00	-1	766	-0.13%
2022/10/11	10	32.29	0	0.00	31.95	10	776	1.29%
2022/09/29	0.1	31.40	0	0.00	30.70	0.1	801	0.01%
2022/09/26	0	0.00	5	32.35	31.15	-5	854	-0.59%
2022/09/20	1	35.50	0	0.00	35.60	1	876	0.11%
2022/09/19	0	0.00	6	35.40	35.40	-6	885	-0.68%
2022/09/13	2	38.13	8	38.07	37.60	-6	911	-0.66%
2022/09/12	0.1	37.40	0	0.00	37.05	0.1	921	0.01%
2022/09/07	0	0.00	1	35.60	36.05	-1	937	-0.11%
2022/09/06	2.1	35.81	2	36.08	35.80	0.1	938	0.01%
2022/09/02	2	38.63	0	0.00	38.50	2	933	0.21%
2022/08/31	0	39.35	0	0.00	39.10	0	939	0.01%
2022/08/26	1	39.45	0.3	39.85	39.25	0.7	941	0.07%
2022/08/25	0.1	40.45	0.1	40.80	40.20	0	932	0.00%
2022/08/24	5.1	40.16	0	0.00	39.85	5.1	943	0.53%
2022/08/23	0.1	38.85	0	0.00	39.15	0.1	895	0.01%
2022/08/22	0	0.00	1	40.00	39.25	-1	906	-0.11%
2022/08/19	4	40.45	0.1	40.70	40.25	4	903	0.44%
2022/08/18	2	39.10	3	39.73	39.80	-1	893	-0.11%
2022/08/17	3.1	39.15	2	39.30	39.45	1.1	888	0.12%
2022/08/16	5	39.96	15	39.41	39.35	-10	893	-1.12%
2022/08/15	3	40.05	2	41.10	40.20	1	887	0.11%
2022/08/12	7	38.92	1	39.20	39.00	6	858	0.70%
2022/08/11	10	38.11	0	0.00	37.60	10	851	1.17%
2022/08/10	2	37.60	0	0.00	37.60	2	862	0.23%
2022/08/08	0	0.00	1	37.20	37.10	-1	893	-0.11%
2022/08/05	2	36.10	1	36.20	36.20	1	908	0.11%
2022/08/02	0	0.00	5	35.69	35.50	-5	942	-0.53%
2022/07/29	0	0.00	1	37.80	37.80	-1	955	-0.10%
2022/07/28	2	37.48	3	37.50	37.25	-1	973	-0.10%
2022/07/27	10	37.69	0	0.00	38.00	10	984	1.02%
2022/07/22	2	39.68	0	0.00	38.65	2	1,005	0.20%
2022/07/21	1	39.50	0	39.85	39.40	1	1,020	0.09%
2022/07/19	1	37.65	1	37.75	37.75	0	1,005	0.00%
2022/07/18	0	0.00	6.1	38.28	38.15	-6.1	1,015	-0.60%
2022/07/15	6	38.61	19	37.80	37.45	-13	1,020	-1.27%
2022/07/14	18	36.10	0	0.00	36.40	18	976	1.84%
2022/07/12	1	33.35	3	33.90	32.90	-2	986	-0.20%
2022/07/08	7	35.46	0	0.00	35.35	7	1,018	0.69%
2022/07/07	5.1	34.63	3	34.65	35.10	2.1	1,021	0.20%
2022/07/06	0	0.00	1	34.60	34.80	-1	1,026	-0.10%
2022/07/01	1	34.45	1	32.92	31.65	0	1,086	0.00%
2022/06/27	1	37.05	0	0.00	37.75	1	1,743	0.06%
2022/06/23	0	0.00	2	36.00	35.95	-2	1,981	-0.10%
2022/06/22	0	0.00	3	36.50	36.10	-3	2,188	-0.14%
2022/06/20	0	0.00	0.2	40.56	37.60	-0.2	2,605	-0.01%
2022/06/14	0	43.30	0	0.00	43.70	0	2,667	0.00%
2022/06/10	0	45.60	0	0.00	45.20	0	2,726	0.00%
2022/06/06	0	46.90	0	0.00	46.25	0	2,963	0.00%
2022/06/02	0	0.00	0	47.75	47.10	0	3,039	0.00%
2022/06/01	1	47.45	1	47.87	47.55	0	3,131	0.00%
2022/05/31	0	0.00	0	48.97	46.70	0	3,585	0.00%
2022/05/30	0	47.30	0.1	47.40	46.90	0	3,642	0.00%
2022/05/25	1	45.45	0	0.00	46.00	1	3,648	0.03%
2022/05/16	1	44.35	1	44.80	44.40	0	3,851	0.00%
2022/05/13	2	44.15	0	0.00	43.50	2	3,853	0.05%
2022/05/11	0	0.00	3	43.55	43.20	-3	3,921	-0.08%
2022/05/09	0	44.30	0	0.00	44.00	0	3,956	0.00%
2022/05/06	0.1	46.30	0	0.00	46.20	0.1	3,955	0.00%
2022/04/28	1	47.00	1	45.85	45.85	0	3,966	0.00%
2022/04/27	2.1	46.19	12	44.96	46.20	-10	3,959	-0.25%
2022/04/26	2	48.30	0	0.00	48.20	2	3,939	0.05%
2022/04/25	2.1	49.49	7	49.00	48.50	-5	3,939	-0.13%
2022/04/22	0	51.39	9	51.02	51.00	-9	3,936	-0.23%
2022/04/21	6	53.30	0.1	53.24	51.90	5.9	3,937	0.15%
2022/04/19	0	0.00	7	52.19	51.70	-7	3,931	-0.18%
2022/04/18	30	52.04	3	52.07	52.00	27	3,950	0.68%
2022/04/15	2.1	53.49	0	0.00	52.00	2.1	3,947	0.05%
2022/04/13	9.1	55.93	1	56.30	55.30	8.1	3,956	0.20%
2022/04/12	7.1	55.51	3.1	55.62	54.70	4	3,970	0.10%
2022/04/11	3.2	55.24	0	0.00	54.20	3.2	3,963	0.08%
2022/04/08	9.1	58.48	1	58.50	57.80	8.1	3,938	0.21%
2022/04/07	5.5	60.12	5	59.26	57.50	0.5	3,930	0.01%
2022/04/06	2.1	61.53	4	62.08	61.50	-1.9	3,875	-0.05%
2022/04/01	8	62.06	8.1	62.23	62.50	-0.1	3,861	0.00%
2022/03/31	1.3	62.89	3	62.60	61.30	-1.7	3,798	-0.04%
2022/03/30	25.1	64.61	29	64.86	63.80	-4	3,756	-0.11%
2022/03/29	22	61.48	27.2	61.75	61.70	-5.2	3,289	-0.16%
2022/03/28	3	58.67	2	59.55	58.90	1	3,116	0.03%
2022/03/25	7.2	59.87	3	59.70	58.80	4.2	3,089	0.13%
2022/03/24	36	61.48	28.1	60.22	63.80	7.9	2,904	0.27%
2022/03/23	6	57.88	9.6	58.56	60.50	-3.6	2,612	-0.14%
2022/03/22	0.1	55.00	0	0.00	55.00	0.1	2,550	0.00%
2022/03/21	1.2	56.39	0	0.00	55.50	1.2	2,569	0.05%
2022/03/18	1.1	55.61	2.1	56.73	56.60	-1	2,596	-0.04%
2022/03/17	3	56.97	3	56.70	56.20	0	2,608	0.00%
2022/03/16	2.2	53.85	0	0.00	54.20	2.2	2,640	0.08%
2022/03/15	1.2	55.95	8	54.30	53.60	-6.8	2,690	-0.25%
2022/03/14	0	0.00	12	57.84	57.50	-12	2,759	-0.43%
2022/03/11	5	58.42	2	58.15	58.60	3	2,915	0.10%
2022/03/10	3	59.43	4	59.50	57.60	-1	3,103	-0.03%
2022/03/09	17	57.61	1	58.60	58.20	16	3,233	0.49%
2022/03/08	9	58.61	9	57.03	55.20	0	3,291	0.00%
2022/03/07	12	58.65	33	58.85	58.40	-21	3,422	-0.61%
2022/03/04	18	59.84	6	60.02	60.90	12	3,416	0.35%
2022/03/03	1	54.20	11.1	56.76	58.60	-10.1	3,074	-0.33%
2022/03/02	0	0.00	3	53.00	53.30	-3	3,354	-0.09%
2022/03/01	2	53.60	0	0.00	53.50	2	3,559	0.06%
2022/02/24	0.1	52.00	4	51.45	51.10	-4	3,736	-0.11%
2022/02/23	5	54.04	0	0.00	54.00	5	3,868	0.13%
2022/02/22	5.1	53.78	0	0.00	53.60	5.1	3,988	0.13%
2022/02/21	2	56.00	0	0.00	55.70	2	4,254	0.05%
2022/02/18	17	57.06	2	56.90	56.90	15	4,639	0.32%
2022/02/17	6	57.48	10	58.12	57.50	-4	4,658	-0.09%
2022/02/16	3	56.83	3	56.57	56.70	0	4,605	0.00%
2022/02/15	1	55.80	0	0.00	54.40	1	4,684	0.02%
2022/02/14	4	55.00	0	0.00	53.90	4	4,723	0.08%
2022/02/11	10	56.13	17	55.88	57.00	-7	4,764	-0.15%
2022/02/10	2	53.59	1	55.30	54.80	1	4,710	0.02%
2022/02/09	2	54.65	5	54.50	55.10	-3	4,715	-0.06%
2022/02/08	1	52.80	1	53.10	53.30	0	4,727	0.00%
2022/02/07	2	50.80	2	51.30	51.70	0	4,765	0.00%
2022/01/26	9	49.64	0	0.00	49.25	9	4,836	0.19%
2022/01/24	1	50.90	2	50.95	51.10	-1	5,103	-0.02%
2022/01/21	2	50.70	0	0.00	50.30	2	5,410	0.04%
2022/01/17	2	53.80	0	0.00	54.00	2	5,563	0.04%
2022/01/13	4	52.28	0	0.00	52.10	4	5,623	0.07%
2022/01/12	1	53.50	1	52.20	52.70	0	5,650	0.00%
2022/01/11	1	52.80	0	0.00	52.40	1	5,664	0.02%
2022/01/10	2	55.05	0	0.00	55.10	2	5,656	0.04%
2022/01/07	0	0.00	4	54.63	54.40	-4	5,667	-0.07%
2022/01/06	1	56.80	0	0.00	56.80	1	5,649	0.02%
2022/01/05	1	58.30	0	0.00	57.40	1	5,660	0.02%
2022/01/04	3	59.60	0	0.00	59.40	3	5,652	0.05%
2022/01/03	0	0.00	10	60.80	60.50	-10	5,697	-0.18%
2021/12/30	1	60.60	0	0.00	60.40	1	5,734	0.02%
2021/12/29	10	61.50	10	61.50	61.50	0	5,798	0.00%
2021/12/24	10	61.80	10	62.10	61.70	0	5,847	0.00%
2021/12/23	12	61.36	10	62.00	61.20	2	5,812	0.03%
2021/12/22	0	0.00	1	62.10	61.20	-1	5,849	-0.02%
2021/12/21	1	60.70	3	60.73	60.70	-2	5,840	-0.03%
2021/12/20	2	60.30	1	59.80	59.60	1	5,840	0.02%
2021/12/17	2	61.20	0	0.00	60.30	2	5,860	0.03%
2021/12/16	3	63.00	4	63.45	63.10	-1	5,848	-0.02%
2021/12/15	0	0.00	5	61.74	61.70	-5	5,831	-0.09%
2021/12/14	5	61.34	0	0.00	59.90	5	5,826	0.09%
2021/12/13	0	0.00	5	63.00	62.70	-5	5,808	-0.09%
2021/12/10	1	64.40	2	63.00	62.60	-1	5,805	-0.02%
2021/12/09	2	65.90	2	65.60	64.40	0	5,774	0.00%
2021/12/08	6	65.50	5	65.74	65.20	1	5,759	0.02%
2021/12/07	3	68.03	6	67.70	66.60	-3	5,701	-0.05%
2021/12/06	10	68.37	7	68.13	69.40	3	5,573	0.05%
2021/12/03	8	66.58	10	66.45	67.80	-2	5,435	-0.04%
2021/12/02	15	64.61	9	64.16	63.30	6	5,340	0.11%
2021/12/01	0	0.00	4	66.83	65.60	-4	5,317	-0.08%
2021/11/30	2	63.40	2	64.05	62.40	0	5,394	0.00%
2021/11/29	7	61.00	14	61.26	62.00	-7	5,734	-0.12%
2021/11/26	33	66.66	16	67.63	63.60	17	5,800	0.29%
2021/11/25	6	65.92	11	66.31	66.70	-5	5,570	-0.09%
2021/11/24	5	63.42	9	63.76	64.50	-4	5,377	-0.07%
2021/11/23	4	64.15	15	62.95	62.40	-11	5,331	-0.21%
2021/11/22	28	66.30	22	66.85	66.80	6	5,265	0.11%
2021/11/19	19	64.19	10	64.48	64.90	9	5,193	0.17%
2021/11/18	16	65.98	19	65.91	64.30	-3	5,102	-0.06%
2021/11/17	27	67.57	30	65.18	64.30	-3	4,868	-0.06%
2021/11/16	0	0.00	3	66.80	66.80	-3	4,522	-0.07%
2021/11/15	0	0.00	4	59.30	60.80	-4	4,524	-0.09%
2021/11/12	5	55.92	5	56.96	55.30	0	4,494	0.00%
2021/11/11	6	55.27	10	55.55	55.30	-4	4,428	-0.09%
2021/11/10	31	55.34	23	55.66	55.30	8	4,438	0.18%
2021/11/09	6	53.02	7	53.49	53.50	-1	4,452	-0.02%
2021/11/08	0	0.00	2	50.95	51.60	-2	4,497	-0.04%
2021/11/05	1	53.80	1	53.50	53.50	0	4,620	0.00%
2021/11/04	1	54.00	2	54.50	53.50	-1	4,750	-0.02%
2021/11/03	14	52.97	9	52.91	53.60	5	4,832	0.10%
2021/11/02	6	55.68	3	55.80	55.70	3	4,937	0.06%
2021/11/01	10	56.44	7	55.97	55.50	3	5,222	0.06%
2021/10/29	24	56.65	20	56.79	56.50	4	5,386	0.07%
2021/10/28	4	49.56	3	50.30	52.80	1	5,167	0.02%
2021/10/27	2	47.30	0	0.00	48.00	2	5,190	0.04%
2021/10/26	3	48.08	2	48.90	47.65	1	5,329	0.02%
2021/10/25	2	47.35	0	0.00	47.40	2	5,638	0.04%
2021/10/22	2	47.20	3	47.55	48.20	-1	5,642	-0.02%
2021/10/18	0	0.00	2	44.55	45.30	-2	6,765	-0.03%
2021/10/15	2	43.40	3	44.23	43.80	-1	7,115	-0.01%
2021/10/14	2	42.20	0	0.00	42.10	2	7,206	0.03%
2021/10/13	2	44.55	5	44.04	42.85	-3	7,400	-0.04%
2021/10/12	3	44.95	1	44.95	44.90	2	7,597	0.03%
2021/10/08	1	45.60	5	45.31	45.05	-4	7,863	-0.05%
2021/10/07	8	44.90	0	0.00	45.00	8	8,182	0.10%
2021/10/06	7	45.79	15	44.75	44.70	-8	8,217	-0.10%
2021/10/05	5	40.80	1.5	39.63	42.55	3.5	8,341	0.04%
2021/10/01	0	0.00	27	44.15	43.20	-27	8,599	-0.31%
2021/09/29	6	47.03	0	0.00	45.45	6	8,664	0.07%
2021/09/28	0	0.00	7	49.27	49.00	-7	8,818	-0.08%
2021/09/27	4	49.48	5	49.60	48.70	-1	8,916	-0.01%
2021/09/24	7	49.39	0	0.00	48.50	7	8,936	0.08%
2021/09/23	20	50.18	5	50.80	49.20	15	8,910	0.17%
2021/09/22	11	49.74	0	0.00	49.45	11	8,905	0.12%
2021/09/17	0	0.00	10	51.60	51.70	-10	8,918	-0.11%
2021/09/16	12	50.92	2	50.50	50.10	10	8,908	0.11%
2021/09/14	1	51.30	1	51.30	50.80	0	8,887	0.00%
2021/09/13	2	52.00	3	52.03	51.60	-1	8,892	-0.01%
2021/09/10	2	52.80	1	52.00	53.50	1	8,883	0.01%
2021/09/09	6	51.72	5	52.80	53.30	1	8,912	0.01%
2021/09/08	10	51.05	14	51.59	50.90	-4	8,902	-0.04%
2021/09/06	14	55.74	7	55.57	54.40	7	8,885	0.08%
2021/09/03	13	56.85	27	57.13	58.80	-14	8,955	-0.16%
2021/09/02	12	57.56	19	57.86	56.70	-7	8,765	-0.08%
2021/09/01	37	53.56	35	53.91	54.00	2	8,396	0.02%
2021/08/31	7	49.98	7	49.89	51.00	0	8,261	0.00%
2021/08/30	5	47.70	5	48.18	48.05	0	8,191	0.00%
2021/08/27	0	0.00	3	48.40	47.25	-3	8,217	-0.04%
2021/08/26	5	49.85	12	49.58	49.10	-7	8,252	-0.08%
2021/08/25	10	48.40	5	47.85	48.75	5	8,439	0.06%
2021/08/24	11	47.54	3	47.20	47.05	8	8,584	0.09%
2021/08/23	6	47.33	6	45.99	47.20	0	8,596	0.00%
2021/08/20	5	44.35	12	43.61	44.35	-7	8,591	-0.08%
2021/08/19	2	47.35	0	0.00	43.75	2	8,557	0.02%
2021/08/18	4	45.53	7	46.04	48.30	-3	8,556	-0.04%
2021/08/17	6	46.56	6	46.28	46.00	0	8,623	0.00%
2021/08/16	2	44.10	3	44.38	46.20	-1	8,601	-0.01%
2021/08/13	4	47.76	0	0.00	46.25	4	8,561	0.05%
2021/08/12	1	47.00	0	0.00	47.00	1	8,518	0.01%
2021/08/11	4	51.83	13	49.89	47.00	-9	8,503	-0.11%
2021/08/10	8	51.74	3	54.00	50.90	5	8,369	0.06%
2021/08/09	15	56.91	19	56.72	54.50	-4	8,269	-0.05%
2021/08/06	12	60.36	7	60.24	59.30	5	8,188	0.06%
2021/08/05	16	64.37	15	64.26	62.60	1	8,068	0.01%
2021/08/04	12	58.58	11	59.14	61.80	1	7,698	0.01%
2021/08/03	12	56.67	11	57.22	56.20	1	7,466	0.01%
2021/08/02	0	0.00	5	57.70	55.90	-5	7,416	-0.07%
2021/07/30	8.2	58.55	9	57.58	56.90	-0.8	7,364	-0.01%
2021/07/29	34	57.07	17	56.11	57.30	17	7,241	0.23%
2021/07/28	1.3	60.10	0	0.00	60.10	1.3	6,919	0.02%
2021/07/27	15	69.71	39	68.19	67.20	-24	6,976	-0.34%
2021/07/26	6	69.17	3.2	69.62	71.00	2.8	6,841	0.04%
2021/07/23	13	68.45	25	68.01	67.10	-12	6,671	-0.18%
2021/07/22	27.2	68.68	46.2	68.55	68.30	-19	6,416	-0.30%
2021/07/21	41	67.07	34	66.63	67.10	7	5,910	0.12%
2021/07/20	0	0.00	10	61.00	61.00	-10	5,671	-0.18%
2021/07/19	3	56.13	1	56.30	55.50	2	5,649	0.04%
2021/07/16	7	55.49	15	54.99	54.30	-8	5,529	-0.14%
2021/07/15	26	51.48	150	54.03	53.90	-124	5,361	-2.31%	大賣/鉅額交易
2021/07/14	151	53.99	93	55.07	52.20	58	5,143	1.13%	大買/
2021/07/13	5	57.90	22	57.90	57.90	-17	4,837	-0.35%
2021/07/12	142	50.20	27	52.70	52.70	115	4,845	2.37%	大買/鉅額交易
2021/07/09	1	47.80	0	0.00	47.95	1	4,729	0.02%
2021/07/08	3	47.70	7	48.01	48.00	-4	4,750	-0.08%
2021/07/07	5	44.96	1	45.00	45.20	4	4,666	0.09%
2021/07/06	1	45.00	2	44.78	44.45	-1	4,812	-0.02%
2021/07/05	1	48.10	1	48.00	46.90	0	5,200	0.00%
2021/07/02	7	42.91	6	44.10	45.40	1	5,063	0.02%
2021/07/01	3	41.92	21	41.54	41.30	-18	4,990	-0.36%
2021/06/30	1	43.10	5	43.20	42.80	-4	4,977	-0.08%
2021/06/29	3	43.55	0	0.00	43.10	3	4,985	0.06%
2021/06/28	1	43.30	3	44.32	43.95	-2	4,983	-0.04%
2021/06/25	4	43.80	0	0.00	43.70	4	4,961	0.08%
2021/06/23	9	44.04	0	0.00	43.35	9	4,957	0.18%
2021/06/22	3	43.68	9	43.82	42.65	-6	4,944	-0.12%
2021/06/21	16	45.19	9	44.63	44.10	7	4,953	0.14%
2021/06/18	13	46.73	45	46.81	46.75	-32	4,934	-0.65%
2021/06/17	11	46.01	1	47.40	47.25	10	5,573	0.18%
2021/06/16	27	47.94	21	46.32	45.75	6	6,234	0.10%
2021/06/15	0	0.00	4	47.53	47.20	-4	6,772	-0.06%
2021/06/11	13	46.88	13	46.28	46.35	0	6,731	0.00%
2021/06/10	12	44.33	11	44.40	43.95	1	6,575	0.02%
2021/06/09	8	43.49	10	42.63	42.60	-2	6,583	-0.03%
2021/06/08	3	44.33	4	43.23	42.85	-1	6,657	-0.02%
2021/06/07	2	45.20	2	45.35	45.30	0	6,758	0.00%
2021/06/04	6	45.81	1	45.60	45.00	5	6,776	0.07%
2021/06/03	3	46.64	2	46.83	46.60	1	6,774	0.02%
2021/06/02	14	48.36	2	48.83	46.90	12	6,755	0.18%
2021/06/01	11	48.12	8	48.32	49.05	3	6,541	0.05%
2021/05/28	2	42.20	0	0.00	42.20	2	6,351	0.03%
2021/05/27	1	40.60	2	41.65	40.90	-1	6,444	-0.02%
2021/05/26	15	41.51	4	40.91	41.40	11	6,484	0.17%
2021/05/25	4.1	42.84	9	43.73	42.15	-5	6,517	-0.08%
2021/05/24	7	39.24	1	40.25	40.90	6	6,451	0.09%
2021/05/21	1	39.60	6	39.33	39.70	-5	6,886	-0.07%
2021/05/20	1	39.00	4	38.11	38.70	-3	6,911	-0.04%
2021/05/19	4	40.31	2	39.75	40.60	2	6,894	0.03%
2021/05/18	6	35.33	40	36.46	37.40	-34	6,965	-0.49%
2021/05/17	66	35.52	54	36.11	34.00	12	7,102	0.17%
2021/05/14	4	41.48	4	39.91	37.75	0	7,142	0.00%
2021/05/13	14	36.46	0	0.00	38.40	14	7,178	0.20%
2021/05/11	0	0.00	0.1	43.25	40.80	-0.1	7,220	0.00%
2021/05/10	11	45.64	10	46.11	44.65	1	7,361	0.01%
2021/05/07	16	44.58	17	43.92	45.50	-1	7,554	-0.01%
2021/05/06	0	0.00	1.1	41.79	41.40	-1.1	7,589	-0.01%
2021/05/05	0	0.00	0	42.00	40.80	0	7,661	0.00%
2021/05/04	1	40.55	1	40.08	42.05	0	7,654	0.00%
2021/05/03	0	0.00	4.1	44.88	44.00	-4.1	7,610	-0.05%
2021/04/29	2	48.30	14.1	49.04	48.20	-12.1	7,567	-0.16%
2021/04/28	5	49.21	65.1	49.35	48.75	-60.1	7,543	-0.80%
2021/04/27	79.1	50.20	29	50.74	49.85	50.1	7,544	0.66%
2021/04/26	41.3	50.89	108	49.84	50.00	-66.7	7,652	-0.87%	大賣/
2021/04/23	81	48.26	14	49.18	49.35	67	7,619	0.88%
2021/04/22	11	47.87	10	48.30	44.90	1	7,568	0.01%
2021/04/21	14	48.89	3	48.52	48.50	11	7,489	0.15%
2021/04/20	5	49.24	4	49.58	50.10	1	7,454	0.01%
2021/04/19	3	49.20	6	50.00	47.60	-3	7,404	-0.04%
2021/04/16	3	53.60	17	53.51	52.00	-14	7,345	-0.19%
2021/04/15	13	52.90	1	53.10	52.60	12	7,296	0.16%
2021/04/14	12	50.13	16	49.26	49.50	-4	7,269	-0.06%
2021/04/13	40	55.53	25.1	55.28	52.50	14.9	7,351	0.20%
2021/04/12	9	54.83	12	54.38	52.50	-3	7,354	-0.04%
2021/04/09	110	62.32	176.3	63.54	57.70	-66.3	7,176	-0.92%	大買/大賣/
2021/04/08	0	0.00	3	63.90	63.90	-3	6,730	-0.04%
2021/04/07	5	57.30	20	55.95	58.10	-15	6,661	-0.23%
2021/04/06	5	54.00	5	53.70	55.30	0	6,631	0.00%
2021/04/01	58	52.67	0	0.00	53.70	58	6,633	0.87%
2021/03/31	55	50.07	0	0.00	51.60	55	6,630	0.83%
2021/03/30	5	49.12	0	0.00	49.20	5	6,620	0.08%
2021/03/26	0	0.00	1	46.25	46.50	-1	6,614	-0.02%
2021/03/25	1	45.85	0	0.00	45.55	1	6,609	0.02%
2021/03/23	0	0.00	6	48.00	46.30	-6	6,567	-0.09%
2021/03/22	24.4	54.22	33	54.27	51.40	-8.7	6,550	-0.13%
2021/03/19	27	54.81	12.6	54.59	55.80	14.4	5,856	0.25%
2021/03/18	19.2	51.11	20	51.24	50.80	-0.8	5,182	-0.02%
2021/03/17	2	50.80	0	0.00	50.80	2	4,638	0.04%
2021/03/15	0	0.00	0.2	42.05	42.05	-0.2	4,666	0.00%
2021/03/12	1	38.65	4	39.70	38.25	-3	4,582	-0.07%
2021/03/11	10	38.83	36	39.23	37.55	-26	4,481	-0.58%
2021/03/10	0	0.00	31	39.31	38.95	-31	4,375	-0.71%
2021/03/09	1	36.25	6	36.20	38.20	-5	4,325	-0.12%
2021/03/08	6.1	38.68	13	37.30	35.70	-6.9	4,301	-0.16%
2021/03/05	20	37.60	20	37.80	37.95	0	4,302	0.00%
2021/03/03	25.5	38.29	0	0.00	38.70	25.5	4,286	0.59%
2021/03/02	6	39.18	11.1	40.09	38.90	-5.1	4,236	-0.12%
2021/02/26	56	38.62	0	0.00	39.50	56	4,105	1.36%
2021/02/25	2	38.00	6	37.75	38.00	-4	4,051	-0.10%
2021/02/24	5	36.36	7	36.80	36.20	-2	3,985	-0.05%
2021/02/23	66	37.47	108	36.05	37.35	-42	3,933	-1.07%	大賣/
2021/02/22	8	37.00	1	37.00	37.00	7	3,530	0.20%
2021/02/18	62	29.51	4	27.94	30.60	58	3,469	1.67%
2021/02/17	0	0.00	2	27.30	27.85	-2	3,337	-0.06%
2021/02/05	2	25.55	2	25.80	25.35	0	3,162	0.00%
2021/02/04	2	25.55	22	24.45	25.20	-20	3,058	-0.65%
2021/02/03	21	24.37	0	0.00	24.65	21	2,966	0.71%
2021/02/02	6	25.03	1	24.95	24.00	5	2,903	0.17%
2021/02/01	6	25.68	3	24.90	24.40	3	2,775	0.11%
2021/01/29	1	27.15	8	26.71	26.90	-7	2,582	-0.27%
2021/01/28	2	24.80	0	0.00	25.00	2	2,328	0.09%
2021/01/27	6	24.35	20	23.65	25.10	-14	2,225	-0.63%
2021/01/26	0	0.00	80	23.48	23.00	-80	2,110	-3.79%
2021/01/25	1	23.30	1	23.55	23.30	0	2,077	0.00%
2021/01/20	22	22.50	1	22.85	22.00	21	2,014	1.04%
2021/01/19	85	23.92	4	23.24	23.40	81	1,965	4.12%
2021/01/18	1	23.50	3	23.10	24.30	-2	1,797	-0.11%
2021/01/14	1	21.80	0	0.00	21.80	1	1,661	0.06%
2021/01/11	0	0.00	1	21.00	21.35	-1	1,616	-0.06%
2021/01/07	3	22.55	0	0.00	22.10	3	1,599	0.19%
2021/01/06	5	24.02	2	23.48	22.30	3	1,564	0.19%
2020/12/15	0	0.00	3	21.85	21.10	-3	1,482	-0.20%
2020/12/07	0	0.00	1	20.95	20.40	-1	1,255	-0.08%
2020/12/04	1	21.10	6	21.08	21.10	-5	1,221	-0.41%
2020/12/01	0	0.00	1	19.80	20.25	-1	1,155	-0.09%
2020/11/30	0	0.00	1	19.55	19.45	-1	1,123	-0.09%
2020/11/27	1	19.65	5	19.90	19.55	-4	1,181	-0.34%
2020/11/26	0	0.00	1	19.45	19.50	-1	1,191	-0.08%
2020/11/19	12	19.52	17	19.24	19.30	-5	1,149	-0.43%
2020/11/18	0	0.00	5	19.00	19.00	-5	1,077	-0.46%
2020/11/06	1	17.85	0	0.00	17.85	1	1,083	0.09%
2020/11/02	1	17.15	0	0.00	17.30	1	1,144	0.09%
2020/10/23	5	18.70	0	0.00	18.55	5	1,180	0.42%
2020/10/20	10	18.78	0	0.00	18.60	10	1,278	0.78%
2020/10/19	0	0.00	22	18.86	18.90	-22	1,343	-1.64%
2020/10/15	22	19.97	7	19.76	19.60	15	1,411	1.06%
2020/10/14	6	18.80	0	0.00	19.40	6	1,434	0.42%
2020/10/13	0	0.00	1	18.65	18.65	-1	1,447	-0.07%
2020/10/12	3	19.40	20	18.89	18.80	-17	1,499	-1.13%
2020/10/08	28	20.28	4	20.85	19.95	24	1,513	1.59%
2020/10/07	3	19.05	6	19.12	19.50	-3	1,411	-0.21%
2020/09/24	3	18.50	0	0.00	17.85	3	1,681	0.18%
2020/09/23	5	18.70	5	18.97	18.50	0	1,725	0.00%
2020/09/22	0	0.00	1	18.55	18.50	-1	1,729	-0.06%
2020/09/17	2	19.00	6	18.91	19.20	-4	1,770	-0.23%
2020/09/16	4	18.35	0	0.00	17.90	4	1,750	0.23%
2020/09/15	1	18.30	1	18.20	18.05	0	1,802	0.00%
2020/09/14	0	0.00	2	18.03	18.30	-2	1,824	-0.11%
2020/09/11	0	0.00	1	17.80	17.70	-1	1,862	-0.05%
2020/09/10	1	17.75	0	0.00	17.70	1	1,871	0.05%
2020/09/07	3	19.40	4	18.73	18.45	-1	1,859	-0.05%
2020/09/04	4	18.35	2	18.15	18.40	2	1,838	0.11%
2020/09/03	9	18.85	13	18.41	18.35	-4	1,831	-0.22%
2020/09/02	14	19.38	7	19.13	19.05	7	1,808	0.39%
2020/08/26	2	17.10	2	17.25	17.35	0	1,694	0.00%
2020/08/24	0	0.00	1	16.55	16.70	-1	1,682	-0.06%
2020/08/21	1	16.45	0	0.00	16.30	1	1,678	0.06%
2020/08/20	1	16.70	0	0.00	15.85	1	1,674	0.06%
2020/08/12	1	17.60	0	0.00	17.60	1	1,641	0.06%
2020/08/11	1	17.60	0	0.00	17.60	1	1,636	0.06%
2020/08/10	0	0.00	7	18.35	18.25	-7	1,625	-0.43%
2020/08/03	0	0.00	2	18.55	18.50	-2	1,555	-0.13%
2020/07/29	2	18.70	0	0.00	18.30	2	1,522	0.13%
2020/07/28	0	0.00	2	17.55	17.45	-2	1,507	-0.13%
2020/07/27	1	19.40	0	0.00	19.00	1	1,479	0.07%
2020/07/24	6	20.56	6	20.40	20.10	0	1,454	0.00%
2020/07/23	2	19.80	7	19.91	20.70	-5	1,393	-0.36%
2020/07/21	3	17.80	1	17.80	17.65	2	1,272	0.16%
2020/07/20	5	18.52	0	0.00	17.20	5	1,229	0.41%
2020/07/17	3	19.10	0	0.00	18.80	3	1,171	0.26%
2020/07/15	0	0.00	7	21.20	21.10	-7	1,066	-0.66%
2020/07/14	11	24.01	24	23.26	22.30	-13	1,014	-1.28%
2020/07/13	6	22.54	1	22.30	22.90	5	873	0.57%
2020/07/10	15	21.40	15	21.76	20.85	0	780	0.00%
2020/07/09	17	20.60	0	0.00	20.75	17	691	2.46%
2020/07/08	0	0.00	4	18.60	18.90	-4	635	-0.63%
2020/07/06	0	0.00	7	19.00	19.00	-7	571	-1.23%
2020/07/02	7	18.30	0	0.00	18.35	7	524	1.34%
2020/06/29	0	0.00	2	16.70	17.20	-2	451	-0.44%
2020/06/24	9	18.26	12	18.15	17.85	-3	432	-0.69%
2020/06/23	3	17.07	1	17.00	17.40	2	356	0.56%
2020/06/22	5	16.07	5	16.48	17.10	0	309	0.00%
2020/06/19	5	15.55	0	0.00	15.55	5	254	1.96%
2020/06/18	0	0.00	1	15.10	15.00	-1	229	-0.44%
2020/06/17	1	13.90	1	13.40	14.35	0	188	0.00%
2020/06/15	1	12.80	0	0.00	12.85	1	194	0.51%
2020/06/10	0	0.00	1	13.35	13.40	-1	211	-0.47%
2020/06/04	0	0.00	3	13.00	13.15	-3	215	-1.39%
2020/06/03	0	0.00	2	13.05	12.90	-2	216	-0.93%
2020/05/26	6	12.78	0	0.00	12.75	6	223	2.69%
2020/05/25	0	0.00	2	12.45	12.55	-2	220	-0.91%
2020/05/22	0	0.00	4	12.25	12.25	-4	218	-1.83%
2020/05/13	6	12.40	0	0.00	12.45	6	227	2.64%
2020/04/29	0	0.00	0.1	12.60	12.05	-0.1	269	-0.04%
2020/04/13	0	0.00	3	11.35	11.40	-3	266	-1.13%
2020/04/08	2	11.05	0	0.00	11.45	2	260	0.77%
2020/04/07	1	10.85	0	0.00	10.90	1	257	0.39%
2020/03/09	0	0.00	14	13.55	13.45	-14	199	-7.02%
2020/03/05	0	0.00	3	13.85	13.85	-3	198	-1.51%
2020/03/04	0	0.00	11	13.74	13.75	-11	196	-5.59%
2020/03/02	3	13.55	0	0.00	13.55	3	194	1.54%
2020/02/26	0	0.00	5	13.70	13.75	-5	186	-2.68%
2020/02/21	1	13.80	0	0.00	13.80	1	187	0.53%
2020/02/20	0	0.00	2	14.00	13.95	-2	185	-1.08%
2020/02/18	1	13.70	6	13.75	13.70	-5	187	-2.66%
2020/02/14	0	0.00	12	13.76	13.75	-12	189	-6.32%
2020/02/12	0	0.00	5	13.85	13.70	-5	183	-2.73%
2020/02/10	0	0.00	5	13.40	13.55	-5	176	-2.84%
2020/02/06	25	13.48	0	0.00	13.35	25	165	15.13%
2020/01/02	0	0.00	1	14.35	14.30	-1	129	-0.77%
2019/12/24	0.3	14.60	0	0.00	14.10	0.3	142	0.21%
2019/12/23	5	14.15	0	0.00	14.10	5	145	3.43%
2019/12/20	5	14.35	0	0.00	14.35	5	144	3.46%
2019/10/30	1	14.50	0	0.00	14.55	1	144	0.69%
2019/10/24	1	14.50	1	14.70	14.60	0	157	0.00%
2019/10/04	1	14.85	0	0.00	14.90	1	182	0.55%
2019/10/02	0	0.00	1	15.15	15.00	-1	185	-0.54%
2019/10/01	0	0.00	4	15.06	15.15	-4	183	-2.18%
2019/09/24	1	15.15	0	0.00	15.15	1	176	0.57%
2019/09/16	1	15.10	1	14.85	14.85	0	172	0.00%
2019/09/10	1	14.65	0	0.00	14.65	1	165	0.60%
2019/09/09	2	15.00	2	14.90	14.80	0	164	0.00%
2019/08/30	1	14.45	0	0.00	14.45	1	153	0.65%
2019/08/28	0.4	14.75	0	0.00	14.40	0.4	153	0.27%
2019/08/19	2	14.63	0	0.00	14.65	2	150	1.33%
2019/07/29	1	15.45	0	0.00	15.40	1	211	0.47%
2019/07/19	1	15.25	0	0.00	15.20	1	196	0.51%
2019/06/06	5	15.45	0	0.00	15.70	5	311	1.60%
2019/05/17	1	15.55	0	0.00	15.55	1	361	0.28%
2019/05/10	0	0.00	1	17.25	17.05	-1	357	-0.28%
2019/05/08	11	17.77	0	0.00	17.70	11	348	3.15%
2019/05/07	0	0.00	1	17.95	17.95	-1	330	-0.30%
2019/04/18	0	0.00	15	18.15	18.05	-15	299	-5.01%
2019/04/03	3	18.03	0	0.00	18.10	3	260	1.15%
2019/04/01	0	0.00	3	18.25	18.20	-3	253	-1.18%
2019/03/27	3	18.20	0	0.00	18.10	3	246	1.22%
2019/03/22	0	0.00	1	18.60	18.60	-1	233	-0.43%
2019/03/21	2	18.08	0	0.00	17.95	2	204	0.98%
2019/03/13	0	0.00	1	17.95	17.90	-1	176	-0.57%
2019/02/21	1	18.10	5	17.85	17.95	-4	142	-2.81%
2019/01/03	0	0.00	2	17.30	17.40	-2	101	-1.98%
2018/12/12	1	17.50	0	0.00	17.50	1	107	0.93%
2018/11/08	1	16.55	0	0.00	16.60	1	114	0.87%
2018/10/11	0	0.00	4	16.80	16.80	-4	132	-3.01%
2018/10/05	0	0.00	1	18.40	18.40	-1	127	-0.78%
2018/09/26	0	0.00	3	18.80	18.80	-3	126	-2.37%
2018/09/14	0	0.00	1	18.60	18.60	-1	122	-0.82%
2018/09/12	0	0.00	5	18.20	18.15	-5	121	-4.11%
2018/09/11	0	0.00	2	18.15	18.20	-2	122	-1.63%
2018/09/10	0	0.00	2	18.10	18.00	-2	122	-1.63%
2018/08/21	0	0.00	1	18.25	18.25	-1	155	-0.64%
2018/08/15	5	18.15	0	0.00	18.15	5	221	2.26%
2018/08/09	0	0.00	1	18.35	18.35	-1	234	-0.43%
2018/08/08	5	18.30	0	0.00	18.25	5	233	2.14%
2018/07/31	1	17.95	0	0.00	17.95	1	230	0.43%
2018/07/25	0	0.00	2	18.00	18.15	-2	236	-0.85%
2018/07/24	0	0.00	1	18.35	18.15	-1	236	-0.42%
2018/07/23	1	17.85	0	0.00	17.85	1	218	0.46%
2018/07/19	0	0.00	2	18.15	18.30	-2	223	-0.90%
2018/07/06	0	0.00	5	17.75	17.75	-5	236	-2.12%
2018/07/03	1	18.85	0	0.00	18.85	1	245	0.41%
2018/06/29	0	0.00	1	19.50	19.20	-1	248	-0.40%
2018/06/27	2	19.03	2	19.35	19.00	0	251	0.00%
2018/06/14	2	19.75	0	0.00	19.60	2	266	0.75%
2018/06/11	3	20.05	1	20.20	20.05	2	265	0.75%
2018/06/01	0	0.00	5	19.70	19.70	-5	254	-1.97%
2018/05/30	1	19.40	0	0.00	19.55	1	250	0.40%
2018/05/29	1	19.80	0	0.00	19.85	1	246	0.41%
2018/05/28	6	20.06	0	0.00	20.20	6	240	2.49%
2018/05/25	0	0.00	5	20.45	20.35	-5	235	-2.13%
2018/05/24	6	19.57	5	19.95	20.00	1	199	0.50%
2018/05/21	1	19.20	0	0.00	19.30	1	173	0.58%
2018/05/11	0	0.00	2	18.73	18.65	-2	202	-0.99%
2018/05/09	0	0.00	2	18.73	18.80	-2	204	-0.98%
2018/05/04	3	18.42	0	0.00	18.50	3	215	1.39%
2018/04/19	1	18.55	0	0.00	18.80	1	274	0.36%
2018/04/18	2	18.80	0	0.00	18.80	2	275	0.73%
2018/04/11	1	19.05	0	0.00	19.05	1	381	0.26%
2018/04/09	3	19.20	0	0.00	19.30	3	454	0.66%
2018/04/03	0	0.00	2	19.15	19.30	-2	446	-0.45%
2018/03/30	2	19.05	0	0.00	18.95	2	440	0.45%
2018/03/29	10	19.20	10	19.05	18.95	0	440	0.00%
2018/03/12	0	0.00	1	19.30	19.35	-1	442	-0.23%
2018/03/06	1	19.20	0	0.00	19.10	1	483	0.21%
2018/02/23	0	0.00	2	19.30	19.45	-2	540	-0.37%
2018/02/12	0	0.00	5	18.67	18.70	-5	549	-0.91%
2018/02/07	0	0.00	1	18.90	18.85	-1	554	-0.18%
2018/01/31	0	0.00	4	20.53	20.50	-4	583	-0.69%
2018/01/24	0	0.00	2	21.18	21.15	-2	755	-0.26%
2018/01/23	1	21.05	0	0.00	21.05	1	785	0.13%
2018/01/22	0	0.00	3	21.35	21.35	-3	862	-0.35%
2018/01/18	0	0.00	2	21.10	20.95	-2	957	-0.21%
2018/01/17	20	21.30	4	21.38	21.00	16	954	1.68%
2018/01/16	0	0.00	8	21.19	21.10	-8	948	-0.84%
2018/01/10	1	20.50	0	0.00	20.55	1	935	0.11%
2018/01/09	1	20.65	0	0.00	20.55	1	937	0.11%
2018/01/08	4	21.00	10	21.10	20.65	-6	940	-0.64%
2018/01/05	2	22.20	2	22.23	21.80	0	916	0.00%
2018/01/04	1	21.30	0	0.00	21.75	1	861	0.12%