驊訊 (6237)-台新-台中券商分點個股進出

台股 » 個股 » 驊訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

驊訊

(6237)

可現股當沖

股價
58.1
漲跌
▲0.3
漲幅
+0.52%
成交量
849張
產業
上櫃半導體類股
398人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

驊訊 (6237)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/31	1	58.40	8.1	58.40	58.10	-7.1	1,176	-0.60%
2024/05/29	13.2	59.47	2	59.10	59.10	11.2	1,466	0.76%
2024/05/28	14	60.10	20.2	60.93	60.60	-6.2	1,487	-0.42%
2024/05/27	0	57.90	15.2	57.81	57.60	-15.2	1,531	-0.99%
2024/05/24	6	55.28	2.3	55.67	55.20	3.7	1,871	0.20%
2024/05/23	12	56.64	1	56.90	56.10	11	2,045	0.54%
2024/05/22	3.1	57.81	6	58.10	58.20	-2.9	2,090	-0.14%
2024/05/21	1	57.90	1	58.20	58.20	0	2,164	0.00%
2024/05/20	18.1	59.18	7	59.91	58.00	11.1	2,206	0.50%
2024/05/17	14.1	58.63	32.2	57.33	59.00	-18.1	2,196	-0.82%
2024/05/16	18.2	55.05	6	55.73	54.70	12.2	2,177	0.56%
2024/05/15	20.2	56.33	11	56.65	55.60	9.2	2,229	0.41%
2024/05/14	3	54.53	7	54.24	55.50	-4	2,243	-0.18%
2024/05/13	0	0.00	3	51.30	51.20	-3	2,279	-0.13%
2024/05/10	9	49.36	0	0.00	50.30	9	2,385	0.38%
2024/05/09	3.2	50.22	0	0.00	50.00	3.2	2,675	0.12%
2024/05/08	0	51.10	0	0.00	51.40	0	2,978	0.00%
2024/05/07	0	0.00	0.1	50.60	51.00	-0.1	3,036	0.00%
2024/05/06	3	50.40	0	0.00	50.80	3	3,125	0.10%
2024/05/03	0	0.00	0.2	52.00	50.70	-0.2	3,314	-0.01%
2024/05/02	0	0.00	0	52.30	51.80	0	3,528	0.00%
2024/04/30	1	52.30	0	0.00	52.50	1	4,386	0.02%
2024/04/29	0.3	52.50	0	0.00	52.60	0.3	5,156	0.01%
2024/04/25	0.2	51.31	0	0.00	51.70	0.2	5,337	0.00%
2024/04/24	1	51.50	1	52.30	51.90	0	5,370	0.00%
2024/04/23	1	50.30	1	51.10	50.90	0	5,421	0.00%
2024/04/22	9	50.14	2.1	50.80	49.70	7	5,595	0.12%
2024/04/19	0	0.00	3	51.63	51.30	-3	5,681	-0.05%
2024/04/18	1	53.00	1	53.50	53.20	0	5,719	0.00%
2024/04/17	1	53.60	0	0.00	53.90	1	5,756	0.02%
2024/04/16	15	53.34	3	53.43	53.30	12	5,843	0.21%
2024/04/15	7	55.49	0	0.00	55.40	7	5,857	0.12%
2024/04/12	21.1	58.09	16	58.45	57.00	5.1	5,881	0.09%
2024/04/11	7	59.83	5	60.70	59.50	2	5,958	0.03%
2024/04/10	11	60.65	13	61.19	60.60	-2	5,994	-0.03%
2024/04/09	2	61.00	2	61.20	60.60	0	6,021	0.00%
2024/04/08	0	0.00	4	61.53	61.30	-4	6,054	-0.07%
2024/04/03	21	61.77	24.1	61.88	61.60	-3.1	6,089	-0.05%
2024/04/02	1.1	61.05	8	60.64	60.70	-6.9	6,131	-0.11%
2024/04/01	1	60.30	1	60.90	60.90	0	6,285	0.00%
2024/03/29	9	60.69	7	61.84	60.00	2	6,577	0.03%
2024/03/28	29.2	61.79	27	61.58	61.60	2.2	6,794	0.03%
2024/03/27	6	60.00	5	59.90	59.90	1	6,875	0.01%
2024/03/26	11	60.84	5	59.80	59.80	6	6,881	0.09%
2024/03/25	16	62.25	12	62.48	62.10	4	6,884	0.06%
2024/03/22	35	61.66	32	61.17	61.80	3	6,889	0.04%
2024/03/21	16	60.34	10	61.00	60.30	6	6,902	0.09%
2024/03/20	19	60.67	8	60.78	60.10	11	6,943	0.16%
2024/03/19	12	60.89	6	60.65	60.60	6	6,987	0.09%
2024/03/18	11	61.71	11	60.77	61.70	0	6,998	0.00%
2024/03/15	8	60.14	6	59.70	59.70	2	7,035	0.03%
2024/03/14	32	60.70	15	60.71	59.90	17	7,073	0.24%
2024/03/13	17	61.60	27	61.07	59.80	-10	7,171	-0.14%
2024/03/12	15	62.57	15	62.67	62.60	0	7,351	0.00%
2024/03/11	18	62.03	14	61.95	61.90	4	7,474	0.05%
2024/03/08	33	62.91	27	62.66	61.60	6	7,504	0.08%
2024/03/07	44	66.23	21	67.13	65.20	23	7,482	0.31%
2024/03/06	51.1	69.12	33.1	70.48	68.50	18	7,586	0.24%
2024/03/05	106	71.97	118.7	72.36	70.80	-12.7	7,591	-0.17%	大買/大賣/
2024/03/04	89	72.01	121.6	71.18	71.80	-32.6	7,560	-0.43%	大賣/
2024/03/01	35.2	68.07	33	68.06	68.70	2.2	7,603	0.03%
2024/02/29	78	68.12	79	68.45	67.60	-1	7,617	-0.01%
2024/02/27	139.7	69.49	92	70.18	67.00	47.7	7,656	0.62%	大買/
2024/02/26	28	72.25	80.7	70.97	73.40	-52.7	7,953	-0.66%
2024/02/23	53.3	66.78	55	67.38	66.80	-1.7	8,007	-0.02%
2024/02/22	66	66.89	57.1	67.62	66.60	8.9	8,334	0.11%
2024/02/21	32	66.02	30.1	65.98	66.90	2	8,583	0.02%
2024/02/20	35	65.33	22	65.60	64.70	13	8,626	0.15%
2024/02/19	54	65.76	46	65.72	65.60	8	8,577	0.09%
2024/02/16	56	65.79	53	65.07	66.00	3	8,555	0.04%
2024/02/15	38	64.11	39	64.29	64.00	-1	8,513	-0.01%
2024/02/05	7.2	64.83	6	64.97	64.10	1.2	8,471	0.01%
2024/02/02	52.3	67.68	63	68.11	65.90	-10.7	8,421	-0.13%
2024/02/01	173.2	69.65	166	69.18	67.90	7.2	8,343	0.09%	大買/大賣/
2024/01/31	78	69.72	72.3	69.82	69.90	5.7	8,076	0.07%
2024/01/30	24.1	66.26	26	66.89	66.30	-1.9	7,802	-0.02%
2024/01/29	91.1	66.68	97	66.62	67.00	-5.9	7,789	-0.08%
2024/01/26	66	66.05	61	66.82	65.70	5	7,899	0.06%
2024/01/25	59	70.87	54	70.19	69.50	5	7,745	0.06%
2024/01/24	286.3	71.64	295	71.93	71.60	-8.7	7,561	-0.11%	大買/大賣/
2024/01/23	332.1	67.07	383.7	67.34	71.30	-51.6	6,824	-0.76%	大買/大賣/
2024/01/22	15	62.43	74.7	62.76	64.90	-59.7	6,127	-0.97%
2024/01/19	18	59.08	24	59.05	59.00	-6	6,171	-0.10%
2024/01/18	49.2	59.10	46	60.07	58.30	3.2	6,425	0.05%
2024/01/17	64	60.17	57	61.54	60.20	7	6,549	0.11%
2024/01/16	85.1	61.79	81.6	61.84	62.90	3.5	6,590	0.05%
2024/01/15	49	60.90	51.2	59.66	61.10	-2.2	6,615	-0.03%
2024/01/12	10.3	58.23	10	58.57	57.10	0.3	6,710	0.00%
2024/01/11	25	59.63	20	60.15	59.50	5	6,846	0.07%
2024/01/10	64	60.91	64	61.33	60.90	0	7,160	0.00%
2024/01/09	14.2	59.75	12	60.24	59.70	2.2	7,219	0.03%
2024/01/08	45	61.18	44	61.76	60.90	1	7,234	0.01%
2024/01/05	40	62.42	47.3	61.30	62.10	-7.3	7,197	-0.10%
2024/01/04	30.7	59.39	21	60.34	58.90	9.7	7,088	0.14%
2024/01/03	23.1	61.42	20	61.53	61.00	3.1	7,042	0.04%
2024/01/02	4	62.88	3	62.67	62.50	1	7,003	0.01%
2023/12/29	2.1	61.80	8.6	62.10	62.20	-6.5	6,963	-0.09%
2023/12/28	8	62.80	18	62.65	62.60	-10	6,920	-0.14%
2023/12/27	44.2	62.84	58	62.85	62.70	-13.8	6,863	-0.20%
2023/12/26	105	63.85	99.5	63.71	63.60	5.5	6,703	0.08%	大買/
2023/12/25	47	62.56	51	62.56	62.00	-4	6,404	-0.06%
2023/12/22	41	59.72	45.8	58.54	59.20	-4.8	6,176	-0.08%
2023/12/21	0.1	55.40	0	0.00	55.60	0.1	6,061	0.00%
2023/12/20	4	55.90	2	56.05	55.70	2	6,049	0.03%
2023/12/19	2.2	55.61	1	55.20	55.90	1.2	6,034	0.02%
2023/12/18	1.1	56.94	0	56.00	55.90	1.1	6,017	0.02%
2023/12/15	7.3	57.65	6	57.68	56.60	1.3	5,989	0.02%
2023/12/14	21	59.50	9	59.61	59.00	12	5,943	0.20%
2023/12/13	0	0.00	4	59.45	58.90	-4	5,894	-0.07%
2023/12/12	21.2	59.78	12.3	59.24	59.50	8.9	5,872	0.15%
2023/12/11	7.1	60.42	8	60.58	60.50	-0.9	5,827	-0.02%
2023/12/08	71.3	61.51	76	61.27	60.80	-4.7	5,783	-0.08%
2023/12/07	48.2	61.56	23	62.27	59.70	25.2	5,664	0.44%
2023/12/06	15	61.38	42.1	61.88	63.40	-27.1	5,455	-0.50%
2023/12/05	45	58.30	40.4	58.67	57.70	4.6	5,312	0.09%
2023/12/04	21.1	59.84	21	60.06	58.50	0.1	5,263	0.00%
2023/12/01	111	62.46	127	62.11	60.90	-16	5,201	-0.31%	大買/大賣/
2023/11/30	27.7	60.95	33.4	61.11	60.70	-5.7	5,032	-0.11%
2023/11/29	18	59.82	23	60.19	61.00	-5	4,952	-0.10%
2023/11/28	60	60.53	50	60.33	60.40	10	4,854	0.21%
2023/11/27	22.2	57.57	11.2	59.16	57.10	11	4,628	0.24%
2023/11/24	21.2	59.43	33	59.66	59.20	-11.8	4,564	-0.26%
2023/11/23	253.6	65.30	239	65.62	60.60	14.6	4,423	0.33%	大買/大賣/
2023/11/22	64	60.52	68.3	60.50	63.90	-4.3	3,771	-0.11%
2023/11/21	166.2	58.00	162.1	57.87	58.10	4.1	3,535	0.12%	大買/大賣/
2023/11/20	93.4	53.18	185.2	54.88	56.90	-91.8	3,151	-2.91%	大賣/
2023/11/17	22	50.99	4.2	51.22	51.80	17.8	2,818	0.63%
2023/11/16	0	0.00	3	47.55	47.15	-3	2,720	-0.11%
2023/11/15	0	0.00	1	47.75	47.90	-1	2,708	-0.04%
2023/11/14	3	47.85	1	48.00	48.05	2	2,688	0.07%
2023/11/13	3	46.62	2.1	46.53	46.60	0.9	2,667	0.03%
2023/11/10	1.1	45.82	0	0.00	45.55	1.1	2,652	0.04%
2023/11/09	3	46.27	7	46.79	46.00	-4	2,635	-0.15%
2023/11/08	3.1	48.26	8.5	47.91	47.50	-5.4	2,610	-0.21%
2023/11/07	12	49.90	7	49.26	49.20	5	2,582	0.19%
2023/11/06	18.1	48.89	15	49.31	49.55	3.1	2,557	0.12%
2023/11/03	111	51.47	100.1	50.41	49.25	10.9	2,514	0.43%	大買/
2023/11/02	3	49.20	4	49.04	49.00	-1	2,316	-0.04%
2023/11/01	19	48.64	23	48.45	48.00	-4	2,277	-0.18%
2023/10/31	20.1	50.43	30	48.97	48.30	-9.9	2,245	-0.44%
2023/10/30	52	51.72	43	50.82	50.70	9	2,132	0.42%
2023/10/27	108	51.01	114	51.91	50.50	-6	2,059	-0.29%	大買/大賣/
2023/10/26	51	52.76	56	52.71	51.80	-5	1,864	-0.27%
2023/10/25	29	52.23	38.4	52.93	54.10	-9.4	1,589	-0.59%
2023/10/24	28.1	48.69	22	48.51	49.25	6.1	1,433	0.42%
2023/10/23	54.1	50.12	37.3	49.89	50.00	16.9	1,341	1.26%
2023/10/20	64	49.73	57.3	48.77	47.50	6.7	1,141	0.59%
2023/10/19	48.1	48.55	43	47.98	48.50	5.1	969	0.53%
2023/10/18	99.4	48.67	94	48.08	46.70	5.4	842	0.64%
2023/10/17	10	46.27	19.3	46.68	48.05	-9.3	514	-1.80%
2023/10/16	3	42.10	8.2	42.85	43.70	-5.2	368	-1.42%
2023/10/13	2	39.50	5	39.16	39.75	-3	330	-0.91%
2023/10/12	3	38.30	1	38.50	38.20	2	327	0.61%
2023/10/11	0	0.00	1	38.05	37.90	-1	330	-0.30%
2023/10/02	1	38.55	1	38.45	38.55	0	345	0.00%
2023/09/28	0	38.75	0	0.00	37.65	0	356	0.00%
2023/09/26	1	38.20	0	0.00	38.25	1	362	0.28%
2023/09/20	1	37.95	0	0.00	37.95	1	360	0.28%
2023/09/19	0	0.00	1	38.70	38.20	-1	363	-0.28%
2023/09/18	0	0.00	1.1	39.88	38.85	-1.1	363	-0.30%
2023/09/15	0	0.00	0	38.25	38.25	0	361	0.00%
2023/09/14	0	0.00	16	37.94	38.10	-16	362	-4.41%
2023/09/13	10	38.10	7	37.80	37.80	3	363	0.83%
2023/09/12	1	37.20	2	37.25	37.15	-1	364	-0.27%
2023/09/07	4	37.80	0	0.00	37.80	4	371	1.08%
2023/09/06	3	37.85	0	0.00	37.90	3	372	0.81%
2023/09/05	3	37.92	0	0.00	38.20	3	373	0.80%
2023/08/30	0	0.00	1	36.65	36.75	-1	386	-0.26%
2023/08/29	0	0.00	1	36.40	36.25	-1	388	-0.26%
2023/08/28	0	0.00	1	36.00	35.80	-1	390	-0.26%
2023/08/24	0	0.00	1	35.90	35.50	-1	393	-0.25%
2023/08/23	0	0.00	2	35.60	35.55	-2	400	-0.50%
2023/08/22	0.2	35.49	0	0.00	35.10	0.2	402	0.04%
2023/08/21	1	36.30	0	0.00	35.50	1	402	0.25%
2023/08/18	0	0.00	0.1	36.00	35.80	-0.1	403	-0.02%
2023/08/17	0	0.00	1	36.00	36.10	-1	404	-0.25%
2023/08/16	0	0.00	0	36.00	35.70	0	406	0.00%
2023/08/14	5	34.66	0	0.00	34.55	5	410	1.22%
2023/08/11	0	0.00	2	36.10	36.15	-2	408	-0.49%
2023/08/10	3	35.97	0	35.85	35.70	3	407	0.74%
2023/08/09	1	37.80	1	37.55	37.20	0	402	0.00%
2023/08/08	4	38.14	3	38.10	38.05	1	397	0.25%
2023/08/02	1	38.50	0	39.45	38.50	1	400	0.25%
2023/08/01	2	39.35	2	39.55	39.35	0	390	0.00%
2023/07/31	0.1	40.00	0	0.00	39.40	0.1	390	0.04%
2023/07/28	4	40.79	5	40.60	40.60	-1	386	-0.26%
2023/07/27	2	39.55	2	39.50	39.55	0	379	0.00%
2023/07/26	1	39.05	4	39.14	39.00	-3	379	-0.79%
2023/07/25	1	39.80	1	39.90	39.80	0	380	0.00%
2023/07/24	8	40.57	2	40.48	39.65	6	381	1.57%
2023/07/21	12.1	43.20	7	42.69	42.05	5.1	369	1.38%
2023/07/20	0	41.50	3.4	41.65	42.35	-3.3	322	-1.04%
2023/07/19	2	38.63	0	0.00	38.50	2	301	0.66%
2023/07/18	0	0.00	1	38.50	38.25	-1	312	-0.32%
2023/07/17	0.1	39.35	1	39.20	39.30	-0.9	314	-0.27%
2023/07/13	3	39.87	0	0.00	39.80	3	321	0.93%
2023/07/10	2.3	40.36	0	0.00	40.20	2.3	334	0.68%
2023/07/07	1	41.30	1.1	40.88	40.85	-0.1	338	-0.04%
2023/07/06	1	42.50	1.1	41.76	41.65	-0.1	351	-0.03%
2023/07/05	0.1	41.50	0	0.00	41.15	0.1	358	0.04%
2023/07/04	1	41.00	0	0.00	41.20	1	397	0.25%
2023/07/03	0.1	41.49	1	41.15	41.50	-0.9	409	-0.23%
2023/06/28	0	0.00	0.1	41.15	41.00	-0.1	413	-0.01%
2023/06/27	2	41.00	0	0.00	40.80	2	420	0.48%
2023/06/26	0	0.00	0.4	41.15	41.20	-0.4	424	-0.09%
2023/06/20	2	41.65	0	0.00	41.70	2	428	0.47%
2023/06/19	0.1	42.00	4	41.90	41.90	-3.9	429	-0.90%
2023/06/16	5.1	42.55	0	42.90	42.35	5.1	431	1.19%
2023/06/15	0.3	43.23	0	0.00	43.00	0.3	430	0.07%
2023/06/13	0	0.00	0.1	43.45	44.00	-0.1	438	-0.01%
2023/06/12	0.1	43.50	0	0.00	43.10	0.1	441	0.01%
2023/06/09	0.1	43.20	0	0.00	43.45	0.1	445	0.03%
2023/06/08	1.1	43.46	0	0.00	43.10	1.1	455	0.25%
2023/06/07	0	0.00	1	43.70	44.20	-1	469	-0.21%
2023/06/06	0.1	44.00	0	0.00	43.60	0.1	485	0.03%
2023/06/05	0.1	45.20	20.1	44.75	44.15	-20.1	490	-4.09%
2023/06/02	0	0.00	0.1	43.95	43.60	-0.1	487	-0.02%
2023/06/01	4	43.30	0	0.00	43.30	4	489	0.82%
2023/05/30	0	42.95	0	0.00	43.35	0	499	0.00%
2023/05/29	1.1	43.23	0	0.00	43.35	1.1	501	0.22%
2023/05/26	2	41.80	0	0.00	41.65	2	502	0.40%
2023/05/25	0	0.00	1	42.50	42.45	-1	510	-0.20%
2023/05/23	0	43.25	20	43.21	43.10	-20	535	-3.74%
2023/05/22	1.2	42.56	2	42.40	42.90	-0.8	542	-0.15%
2023/05/19	1	42.00	1.1	41.99	41.85	-0.1	550	-0.02%
2023/05/18	0	0.00	3	42.53	42.15	-3	561	-0.53%
2023/05/17	1	42.20	1	42.35	42.60	0	564	0.00%
2023/05/16	0	0.00	0.1	41.50	41.50	-0.1	565	-0.02%
2023/05/15	1	41.15	0	41.50	40.70	1	568	0.18%
2023/05/11	0	0.00	2	41.60	41.50	-2	592	-0.34%
2023/05/09	1.1	41.85	4	41.86	41.75	-2.9	605	-0.48%
2023/05/08	1	43.40	0	43.65	43.05	1	612	0.16%
2023/05/05	0	0.00	2	43.55	43.45	-2	643	-0.31%
2023/05/03	5	44.00	0	44.25	43.95	5	711	0.70%
2023/05/02	2.1	44.83	0	44.05	44.60	2.1	723	0.29%
2023/04/28	1	44.20	0	44.64	44.10	1	726	0.13%
2023/04/25	1	43.00	0	0.00	43.05	1	730	0.14%
2023/04/24	1	45.00	0	0.00	45.00	1	770	0.13%
2023/04/21	1	45.30	6.1	46.08	45.30	-5.1	768	-0.66%
2023/04/20	10	47.97	2.2	47.70	47.70	7.8	758	1.03%
2023/04/19	1	49.70	0	0.00	49.20	1	755	0.13%
2023/04/18	4	51.13	0.2	50.30	50.20	3.8	754	0.50%
2023/04/17	1	50.20	0	49.05	50.20	1	749	0.13%
2023/04/14	0.1	49.60	0	50.05	49.20	0.1	747	0.01%
2023/04/13	4	50.25	0	0.00	49.65	4	743	0.54%
2023/04/12	0	51.77	1.1	51.53	50.90	-1.1	739	-0.15%
2023/04/11	3	51.47	3	52.23	50.80	0	731	0.00%
2023/04/10	2.1	50.90	7.3	51.12	51.70	-5.2	729	-0.72%
2023/04/07	8.1	51.17	6.1	51.29	50.80	2	718	0.28%
2023/04/06	0.1	49.45	7.2	49.15	49.40	-7.1	678	-1.05%
2023/03/31	1.1	47.98	0	0.00	48.05	1.1	666	0.17%
2023/03/30	1	47.00	0	0.00	46.95	1	665	0.15%
2023/03/29	1	46.50	1	46.25	46.50	0	671	0.00%
2023/03/28	0	48.15	0	0.00	47.30	0	677	0.00%
2023/03/27	0	48.40	0	0.00	47.85	0	677	0.00%
2023/03/24	4	48.18	3.1	48.39	48.20	0.9	683	0.13%
2023/03/23	3	47.97	0.1	48.45	47.90	2.9	688	0.42%
2023/03/22	1	47.80	1	47.95	47.55	0	690	0.00%
2023/03/21	0	0.00	0.1	47.55	47.50	-0.1	703	-0.02%
2023/03/17	0.1	45.80	0	0.00	45.75	0.1	761	0.02%
2023/03/16	1.1	45.22	1	45.30	45.00	0.1	797	0.02%
2023/03/15	1.1	47.11	0	0.00	46.00	1.1	809	0.14%
2023/03/14	0	46.30	0	0.00	46.75	0	826	0.00%
2023/03/13	2.3	45.91	1.8	45.50	46.75	0.5	868	0.06%
2023/03/10	2.4	47.56	8	47.67	47.10	-5.6	901	-0.63%
2023/03/09	5.1	50.64	18.2	50.70	49.00	-13.1	1,021	-1.28%
2023/03/08	6	49.71	2	48.50	49.75	4	1,032	0.39%
2023/03/07	0	49.50	0	0.00	48.80	0	1,028	0.00%
2023/03/06	2	49.00	0	0.00	49.10	2	1,024	0.20%
2023/03/03	0.1	48.20	2	48.65	48.20	-1.9	1,025	-0.18%
2023/03/02	3	48.32	4	48.41	48.20	-1	1,025	-0.10%
2023/02/24	5.1	49.64	4	49.20	49.20	1.1	1,022	0.11%
2023/02/23	2	50.25	5	50.00	50.10	-3	1,023	-0.29%
2023/02/22	3.1	48.78	6	49.21	48.80	-2.9	1,022	-0.28%
2023/02/21	7.1	50.45	0.5	50.70	50.30	6.6	1,027	0.64%
2023/02/20	1	50.40	1	50.39	50.40	0	1,030	0.00%
2023/02/17	2	50.00	2.1	49.93	50.30	-0.1	1,029	-0.01%
2023/02/16	1	49.65	4.1	49.24	49.85	-3.1	1,026	-0.30%
2023/02/15	0	0.00	20	47.81	47.90	-20	1,026	-1.95%
2023/02/14	1	48.40	0	0.00	48.40	1	1,025	0.10%
2023/02/10	1.2	48.07	10	47.65	47.80	-8.8	1,046	-0.84%
2023/02/09	1.1	50.66	1	51.00	49.05	0.1	1,049	0.01%
2023/02/08	0	0.00	0	49.50	49.80	0	1,048	0.00%
2023/02/07	1.1	49.39	1	49.60	49.25	0.1	1,051	0.01%
2023/02/06	8	49.61	0.1	50.00	49.95	7.9	1,057	0.75%
2023/02/03	0	50.20	2	51.15	49.45	-2	1,048	-0.19%
2023/02/02	24	51.84	3.1	52.43	51.50	20.9	1,022	2.04%
2023/01/31	0	0.00	2.4	48.32	48.40	-2.4	966	-0.24%
2023/01/30	3	46.80	3.1	46.67	46.80	0	958	-0.01%
2023/01/17	2	46.03	0	46.80	45.85	2	957	0.21%
2023/01/13	2.2	47.67	2	47.60	46.90	0.2	968	0.02%
2023/01/12	24	48.43	20	48.34	48.00	4	961	0.42%
2023/01/10	4	46.00	6	46.55	45.70	-2	928	-0.22%
2023/01/06	3	45.27	3	45.75	45.30	0	949	0.00%
2023/01/04	1	45.35	1	45.90	45.00	0	968	0.00%
2022/12/30	0.1	44.35	0	0.00	44.35	0.1	984	0.01%
2022/12/29	0	44.10	0	0.00	44.10	0	997	0.00%
2022/12/28	5	45.20	4	45.36	44.15	1	1,037	0.10%
2022/12/23	0	0.00	1	44.90	44.80	-1	1,131	-0.09%
2022/12/21	0	0.00	1	44.85	44.40	-1	1,178	-0.08%
2022/12/20	9	45.27	4	46.83	43.80	5	1,195	0.42%
2022/12/19	5	46.36	0	0.00	46.00	5	1,200	0.42%
2022/12/16	2.2	46.52	1	46.45	46.20	1.2	1,203	0.10%
2022/12/14	2	48.40	7	48.65	48.20	-5	1,199	-0.42%
2022/12/13	2	48.43	8	48.19	47.75	-6	1,201	-0.50%
2022/12/12	1	48.40	4	48.50	47.80	-3	1,198	-0.25%
2022/12/09	10	50.69	3	50.60	50.00	7	1,195	0.59%
2022/12/08	18	49.51	11	49.11	51.00	7	1,157	0.60%
2022/12/07	3	47.32	0	0.00	46.85	3	1,129	0.27%
2022/12/06	4	50.60	7	50.34	49.70	-3	1,123	-0.27%
2022/12/05	11	51.76	6	52.27	51.60	5	1,124	0.44%
2022/12/02	2.1	50.20	4	50.75	51.30	-1.9	1,092	-0.17%
2022/12/01	9.4	50.76	7	51.10	50.60	2.4	1,062	0.22%
2022/11/30	4	45.31	3.5	47.12	47.40	0.5	944	0.05%
2022/11/24	1	43.60	1	43.90	43.90	0	1,045	0.00%
2022/11/23	0.3	43.43	3	43.70	43.05	-2.8	1,058	-0.26%
2022/11/22	0.1	43.85	2	44.20	43.15	-1.9	1,087	-0.17%
2022/11/18	0	45.30	2	46.15	44.80	-2	1,122	-0.18%
2022/11/17	2	45.95	0	0.00	45.80	2	1,133	0.18%
2022/11/16	4	44.88	2.3	44.64	44.65	1.7	1,143	0.15%
2022/11/15	1.1	43.39	0	0.00	43.85	1.1	1,162	0.10%
2022/11/14	0	0.00	1	43.60	43.85	-1	1,218	-0.08%
2022/11/11	4	44.29	1	43.55	42.55	3	1,302	0.23%
2022/11/09	0	0.00	4	42.95	43.55	-4	1,408	-0.28%
2022/11/08	6	44.05	2	44.38	42.30	4	1,471	0.27%
2022/11/07	1	42.45	1.1	42.91	42.40	-0.1	1,511	-0.01%
2022/11/04	0	0.00	9	41.62	41.95	-9	1,575	-0.57%
2022/11/03	0.3	41.95	3	41.03	41.70	-2.7	1,615	-0.17%
2022/11/02	1	41.25	1.1	41.04	41.25	-0.1	1,657	-0.01%
2022/11/01	0	0.00	2	40.25	40.30	-2	1,734	-0.12%
2022/10/31	2	39.73	1	40.30	39.65	1	1,826	0.05%
2022/10/27	3	40.43	8	40.58	40.60	-5	2,247	-0.22%
2022/10/26	0	0.00	7	39.40	39.50	-7	2,395	-0.29%
2022/10/25	0	0.00	3	39.40	39.40	-3	2,562	-0.12%
2022/10/24	3	40.30	16	40.21	39.80	-13	2,878	-0.45%
2022/10/21	4	39.70	0	0.00	39.55	4	3,216	0.12%
2022/10/20	0	0.00	1	39.90	40.40	-1	3,332	-0.03%
2022/10/19	1	41.25	1	41.90	40.30	0	3,453	0.00%
2022/10/18	2	41.05	0	0.00	41.00	2	3,793	0.05%
2022/10/17	2	39.80	12	39.98	41.30	-10	3,883	-0.26%
2022/10/14	6	41.78	6	40.99	42.55	0	3,966	0.00%
2022/10/13	13	39.42	7	39.43	39.05	6	3,988	0.15%
2022/10/12	0	41.90	0	0.00	41.55	0	3,990	0.00%
2022/10/11	1.1	42.75	9	42.76	42.05	-7.9	4,022	-0.20%
2022/10/07	0	0.00	1	45.95	45.45	-1	4,104	-0.02%
2022/10/06	12	45.98	2	45.90	45.80	10	4,145	0.24%
2022/10/05	28.4	47.82	4	46.40	45.75	24.4	4,163	0.59%
2022/10/04	0	0.00	6	45.09	45.70	-6	4,150	-0.14%
2022/10/03	8	43.99	13.1	43.62	44.35	-5.1	4,139	-0.12%
2022/09/30	0.1	41.85	5	41.10	41.85	-4.9	4,125	-0.12%
2022/09/29	1	40.90	2	41.23	40.55	-1	4,140	-0.02%
2022/09/28	4	40.21	0	0.00	39.85	4	4,155	0.10%
2022/09/27	3	43.75	1	43.35	44.25	2	4,202	0.05%
2022/09/26	7	45.41	8	44.95	44.95	-1	4,207	-0.02%
2022/09/23	2	46.20	9	46.21	46.20	-7	4,239	-0.17%
2022/09/22	6	45.78	0	0.00	46.60	6	4,282	0.14%
2022/09/21	5	46.11	18	45.93	46.20	-13	4,312	-0.30%
2022/09/20	4	46.81	1	46.95	46.75	3	4,419	0.07%
2022/09/19	6	46.05	10	46.84	46.00	-4	4,482	-0.09%
2022/09/16	0	0.00	34	48.16	48.05	-34	4,504	-0.75%
2022/09/15	3	49.75	13	49.35	48.90	-10	4,508	-0.22%
2022/09/14	13	49.52	2	49.45	49.75	11	4,541	0.24%
2022/09/13	1	51.00	16	50.35	50.10	-15	4,547	-0.33%
2022/09/12	11	51.23	3	50.97	50.20	8	4,558	0.18%
2022/09/08	11	48.88	3	48.55	48.90	8	4,550	0.18%
2022/09/07	12	48.55	7.3	48.02	47.90	4.8	4,549	0.10%
2022/09/06	2	49.70	7	49.36	48.60	-5	4,539	-0.11%
2022/09/05	9	51.08	2	51.10	50.30	7	4,529	0.15%
2022/09/02	27	53.03	38.1	52.89	52.20	-11.1	4,515	-0.25%
2022/09/01	8	50.86	14	51.32	50.50	-6	4,470	-0.13%
2022/08/31	13	51.58	6	52.67	52.40	7	4,442	0.16%
2022/08/30	22	50.01	4	50.06	49.75	18	4,403	0.41%
2022/08/29	3.1	49.50	14	50.36	49.50	-10.9	4,386	-0.25%
2022/08/26	5	53.92	5	53.88	53.40	0	4,357	0.00%
2022/08/25	15	54.33	1	54.50	53.30	14	4,336	0.32%
2022/08/24	2	53.30	2	52.40	52.90	0	4,326	0.00%
2022/08/23	21	53.08	9	52.81	53.10	12	4,315	0.28%
2022/08/22	2.1	53.90	9	54.56	52.90	-6.9	4,297	-0.16%
2022/08/19	25.2	56.22	13	56.15	55.90	12.2	4,266	0.29%
2022/08/18	18.1	57.74	13	58.32	57.10	5.1	4,208	0.12%
2022/08/17	7	57.40	17.6	56.85	58.00	-10.6	4,121	-0.26%
2022/08/16	63.1	55.48	17	56.38	55.20	46.1	4,069	1.13%
2022/08/15	22	55.95	18	55.14	56.20	4	4,013	0.10%
2022/08/12	13.1	54.90	14	53.88	55.10	-0.9	3,953	-0.02%
2022/08/11	40	55.00	40.2	54.77	54.50	-0.2	3,903	-0.01%
2022/08/10	4	53.43	15	52.73	53.00	-11	3,832	-0.29%
2022/08/09	11.1	52.85	13	52.87	52.60	-1.9	3,788	-0.05%
2022/08/08	16.3	53.23	16	53.38	52.70	0.3	3,744	0.01%
2022/08/05	26	57.48	19	57.59	58.50	7	3,663	0.19%
2022/08/04	16.1	57.73	18	58.01	56.10	-1.9	3,581	-0.05%
2022/08/03	108.4	60.84	108	60.04	60.00	0.4	3,434	0.01%	大買/大賣/
2022/08/02	25	60.96	28	61.12	61.30	-3	3,172	-0.09%
2022/08/01	61	61.57	55	61.52	60.80	6	3,028	0.20%
2022/07/29	95	59.81	91	60.13	60.50	4	2,871	0.14%
2022/07/28	69	56.95	80.3	57.31	57.70	-11.3	2,572	-0.44%
2022/07/27	21	52.91	15.2	52.03	54.50	5.8	2,237	0.26%
2022/07/26	12.4	51.97	14	52.46	49.60	-1.6	2,121	-0.08%
2022/07/25	100	53.48	98	53.28	53.60	2	2,013	0.10%
2022/07/22	6	49.48	12	52.37	53.10	-6	1,676	-0.36%
2022/07/21	11	48.29	3	47.72	48.35	8	1,602	0.50%
2022/07/20	2	46.10	6	45.43	45.00	-4	1,515	-0.26%
2022/07/19	12	44.55	7	44.60	44.20	5	1,501	0.33%
2022/07/18	6	45.40	4	44.36	44.40	2	1,494	0.13%
2022/07/15	16	44.79	18.3	45.48	44.25	-2.3	1,483	-0.16%
2022/07/14	6	41.54	10.4	41.26	43.20	-4.4	1,413	-0.31%
2022/07/13	10	39.91	11	40.38	39.30	-1	1,392	-0.07%
2022/07/12	2.2	39.27	1	39.90	38.35	1.2	1,371	0.09%
2022/07/11	8	42.04	0	0.00	41.65	8	1,403	0.57%
2022/07/08	32	44.12	18	44.23	43.30	14	1,387	1.01%
2022/07/07	4	44.55	1.1	43.97	44.50	2.9	1,351	0.22%
2022/07/06	5.1	43.97	1	43.35	41.45	4.1	1,326	0.31%
2022/07/05	10	46.14	7	46.77	46.00	3	1,310	0.23%
2022/07/04	2	47.13	4.1	46.33	47.00	-2.1	1,237	-0.17%
2022/07/01	11.1	52.15	14	51.06	46.70	-2.9	1,230	-0.23%
2022/06/30	16	52.29	14	52.37	49.90	2	1,199	0.17%
2022/06/29	5	52.18	5	51.40	50.50	0	1,167	0.00%
2022/06/28	5	54.52	14	55.03	54.60	-9	1,146	-0.79%
2022/06/27	30	54.60	21.1	55.13	55.70	8.9	1,048	0.85%
2022/06/24	3	49.95	1.1	50.70	50.70	1.9	1,009	0.19%
2022/06/23	1.1	46.96	5.2	46.31	46.15	-4.1	999	-0.41%
2022/06/22	8	48.58	3	47.65	46.50	5	1,002	0.50%
2022/06/21	2	45.70	3	45.93	47.85	-1	965	-0.10%
2022/06/17	2	48.85	1	48.20	48.25	1	945	0.11%
2022/06/16	2	50.70	0.1	53.40	50.00	1.9	951	0.20%
2022/06/14	1	52.50	1	52.30	52.90	0	964	0.00%
2022/06/08	1	58.00	1	57.00	57.00	0	998	0.00%
2022/06/06	0	0.00	2	57.40	57.60	-2	1,024	-0.20%
2022/06/02	2	58.60	2	58.40	58.20	0	1,053	0.00%
2022/06/01	4	59.13	4	58.90	58.80	0	1,065	0.00%
2022/05/31	4.1	57.51	0	0.00	58.00	4.1	1,084	0.38%
2022/05/30	2	56.55	5	56.24	57.00	-3	1,095	-0.27%
2022/05/27	1	55.10	1	55.50	54.90	0	1,101	0.00%
2022/05/25	0	0.00	2	54.85	55.50	-2	1,111	-0.18%
2022/05/24	3	55.30	0	0.00	54.30	3	1,130	0.27%
2022/05/23	0	56.90	0	56.90	57.00	0	1,130	0.00%
2022/05/20	3	57.77	6	57.17	56.60	-3	1,140	-0.26%
2022/05/19	0	54.80	0	0.00	56.50	0	1,138	0.00%
2022/05/18	0	0.00	0	56.00	55.90	0	1,137	0.00%
2022/05/17	0	0.00	0	55.70	55.70	0	1,146	0.00%
2022/05/16	0	0.00	4.1	54.10	55.00	-4.1	1,155	-0.35%
2022/05/12	3	54.10	2.2	54.65	52.70	0.8	1,169	0.07%
2022/05/11	0	0.00	0	53.10	53.10	0	1,188	0.00%
2022/05/10	0	0.00	0.3	51.97	53.40	-0.3	1,198	-0.03%
2022/05/09	1	51.10	0	53.20	51.20	1	1,219	0.08%
2022/05/06	0.1	53.40	0	54.20	53.80	0.1	1,225	0.01%
2022/05/05	2	55.50	4	56.08	56.10	-2	1,228	-0.16%
2022/05/04	0	0.00	0	55.60	54.20	0	1,226	0.00%
2022/05/03	2	55.00	0	0.00	55.00	2	1,233	0.16%
2022/04/29	0	0.00	1	56.10	53.70	-1	1,248	-0.08%
2022/04/28	0.1	54.10	0	0.00	53.80	0.1	1,260	0.01%
2022/04/27	0	0.00	6	53.90	54.20	-6	1,259	-0.48%
2022/04/26	8	54.05	6.2	53.86	53.90	1.8	1,240	0.15%
2022/04/25	4	54.95	6.1	54.35	53.70	-2.1	1,248	-0.17%
2022/04/22	1.1	59.05	8	59.11	58.80	-6.9	1,247	-0.55%
2022/04/21	9	60.39	4	60.43	60.60	5	1,252	0.40%
2022/04/20	12	58.22	6	57.67	58.30	6	1,240	0.48%
2022/04/19	15	58.92	14	60.28	58.00	1	1,232	0.08%
2022/04/18	2	60.30	3.2	59.87	60.10	-1.2	1,236	-0.10%
2022/04/15	14.2	62.38	20.8	62.84	61.80	-6.6	1,244	-0.53%
2022/04/14	1	69.01	1	69.00	68.60	0	1,233	0.00%
2022/04/13	1.1	70.92	1	70.90	70.40	0.1	1,254	0.01%
2022/04/12	1	70.21	6	71.27	70.20	-5	1,347	-0.37%
2022/04/11	6.1	75.05	4	74.35	73.30	2.1	1,383	0.15%
2022/04/08	2.1	78.03	3	78.83	78.90	-0.9	1,391	-0.06%
2022/04/07	3	79.53	4.1	80.62	77.80	-1.1	1,402	-0.08%
2022/04/06	4	79.73	3.1	79.25	79.80	0.9	1,392	0.07%
2022/04/01	0	0.00	11.1	78.22	78.90	-11.1	1,391	-0.80%
2022/03/31	3.1	77.32	1	78.80	76.80	2.1	1,392	0.15%
2022/03/30	4	77.72	2	78.05	77.70	2	1,402	0.14%
2022/03/29	4	76.88	6	77.13	76.90	-2	1,424	-0.14%
2022/03/28	2	75.55	4.4	73.54	75.00	-2.4	1,514	-0.16%
2022/03/25	0.1	72.60	0	0.00	72.50	0.1	1,511	0.01%
2022/03/24	3.1	72.70	0	0.00	73.20	3.1	1,509	0.21%
2022/03/23	8	73.09	2	73.65	73.00	6	1,533	0.39%
2022/03/22	1	71.60	1	72.70	72.30	0	1,559	0.00%
2022/03/21	1	71.70	4.2	72.72	71.80	-3.2	1,585	-0.20%
2022/03/18	3	71.37	1	71.20	71.50	2	1,605	0.12%
2022/03/17	1	69.90	2	70.15	71.10	-1	1,634	-0.06%
2022/03/16	1.2	67.08	1	67.20	67.80	0.2	1,713	0.01%
2022/03/15	4	68.85	1	68.00	68.00	3	1,918	0.16%
2022/03/14	0.1	72.00	3	72.00	71.80	-2.9	1,937	-0.15%
2022/03/11	2	73.50	1	73.90	72.80	1	1,970	0.05%
2022/03/10	1.1	74.35	2	74.00	75.00	-0.9	1,997	-0.05%
2022/03/09	9.2	71.46	7	70.80	71.30	2.2	2,063	0.11%
2022/03/08	2.2	74.40	5	72.40	70.60	-2.8	2,163	-0.13%
2022/03/07	1	78.09	5	78.46	76.50	-4	2,180	-0.18%
2022/03/04	5	81.74	7.1	81.27	81.10	-2.1	2,240	-0.09%
2022/03/03	2	82.60	3	81.50	80.60	-1	2,281	-0.04%
2022/03/02	2	80.20	2.2	80.28	80.20	-0.2	2,322	-0.01%
2022/03/01	2	79.00	1	77.90	78.80	1	2,392	0.04%
2022/02/25	1	76.50	0	0.00	76.90	1	2,503	0.04%
2022/02/24	0.2	77.35	11	76.27	75.50	-10.8	2,680	-0.40%
2022/02/23	1	79.70	2	80.00	79.80	-1	2,753	-0.04%
2022/02/22	4	79.65	1.2	81.64	79.00	2.8	2,872	0.10%
2022/02/21	1	81.60	0	0.00	82.10	1	3,064	0.03%
2022/02/18	1	82.70	4	82.18	82.70	-3	3,212	-0.09%
2022/02/17	3	83.47	8	82.76	82.80	-5	3,668	-0.14%
2022/02/16	1	82.40	8	82.45	82.20	-7	3,856	-0.18%
2022/02/15	7	81.09	1	81.90	79.70	6	4,046	0.15%
2022/02/14	10	82.33	5	81.18	81.10	5	4,151	0.12%
2022/02/11	7	85.34	6	84.82	84.50	1	4,268	0.02%
2022/02/10	3	82.03	3	82.53	82.30	0	4,377	0.00%
2022/02/09	7	83.29	6	82.70	82.50	1	4,484	0.02%
2022/02/08	4	78.30	6	80.33	80.80	-2	4,566	-0.04%
2022/02/07	3	76.57	3	78.10	79.80	0	4,703	0.00%
2022/01/26	6.1	77.49	1	77.67	77.30	5.1	4,853	0.10%
2022/01/25	5	78.92	3	79.07	78.50	2	5,251	0.04%
2022/01/24	2	77.35	3	80.47	81.50	-1	5,389	-0.02%
2022/01/21	4.3	81.90	0	0.00	80.90	4.3	5,589	0.08%
2022/01/20	0	85.70	0	0.00	85.40	0	5,704	0.00%
2022/01/18	3	88.10	0	0.00	87.20	3	6,375	0.05%
2022/01/17	0	87.60	10	86.00	87.40	-10	6,674	-0.15%
2022/01/14	1.2	83.79	3.1	83.32	83.80	-1.9	7,038	-0.03%
2022/01/13	4.2	84.74	6	85.43	86.40	-1.8	7,224	-0.03%
2022/01/12	2.2	86.00	0	0.00	85.30	2.2	7,288	0.03%
2022/01/11	2	87.83	3	86.87	86.50	-1	7,330	-0.01%
2022/01/10	2	87.90	3	90.20	90.80	-1	7,353	-0.01%
2022/01/07	3.3	86.01	2	88.20	87.90	1.3	7,382	0.02%
2022/01/06	9.1	91.78	11	90.53	90.10	-1.9	7,401	-0.03%
2022/01/05	23.4	92.03	11.1	90.63	90.80	12.3	7,477	0.16%
2022/01/04	10.2	97.16	1	98.20	96.90	9.2	7,521	0.12%
2022/01/03	8	100.54	12	99.53	99.50	-4	7,687	-0.05%
2021/12/30	11	101.91	2	101.75	101.00	9	7,815	0.12%
2021/12/29	6.1	100.59	0	0.00	101.00	6.1	8,034	0.08%
2021/12/28	4.1	100.51	2	103.00	100.50	2.1	8,040	0.03%
2021/12/27	6.1	101.33	6.3	100.78	101.50	-0.2	8,044	0.00%
2021/12/24	9	102.94	3	103.00	102.00	6	8,097	0.07%
2021/12/23	11	104.05	13	103.50	103.00	-2	8,148	-0.02%
2021/12/22	68	105.32	22.4	105.44	104.00	45.6	8,171	0.56%
2021/12/21	0	0.00	4	100.50	100.50	-4	8,106	-0.05%
2021/12/20	0	0.00	10	100.13	99.60	-10	8,117	-0.12%
2021/12/17	6.1	100.05	5	99.72	99.50	1.1	8,140	0.01%
2021/12/16	13.1	101.20	13	101.81	103.50	0	8,157	0.00%
2021/12/15	6	99.18	9	99.97	100.50	-3	8,173	-0.04%
2021/12/14	6.1	98.41	4	98.70	97.60	2.1	8,196	0.03%
2021/12/13	0.4	102.38	3	103.33	101.50	-2.6	8,228	-0.03%
2021/12/10	12	105.58	14.1	104.90	105.00	-2.1	8,278	-0.03%
2021/12/09	25	105.08	39	106.35	104.00	-14	8,233	-0.17%
2021/12/08	16	99.73	15	99.98	99.30	1	8,069	0.01%
2021/12/07	6	100.08	4	101.50	98.70	2	8,083	0.02%
2021/12/06	9	99.77	5.1	100.35	100.00	3.9	8,096	0.05%
2021/12/03	22.2	100.05	27	100.51	99.20	-4.8	8,146	-0.06%
2021/12/02	22.3	99.58	16.1	99.58	97.00	6.2	8,194	0.08%
2021/12/01	10	104.15	17	104.12	104.00	-7	8,211	-0.09%
2021/11/30	25.1	106.40	23	106.00	106.00	2.1	8,306	0.03%
2021/11/29	21.2	104.04	18	102.67	104.00	3.2	8,490	0.04%
2021/11/26	13	105.35	23	105.20	104.50	-10	8,633	-0.12%
2021/11/25	16	109.00	8	110.63	107.50	8	8,638	0.09%
2021/11/24	43	110.35	64	110.66	111.00	-21	8,589	-0.24%
2021/11/23	60.5	113.88	22.4	115.17	109.50	38.1	8,493	0.45%
2021/11/22	38.1	122.25	21	122.74	121.00	17.1	8,340	0.21%
2021/11/19	27.3	121.31	32.6	121.11	119.00	-5.2	8,297	-0.06%
2021/11/18	42.2	125.78	28.7	125.07	123.50	13.5	8,217	0.16%
2021/11/17	60.4	124.52	74.5	123.25	123.50	-14.1	8,040	-0.17%
2021/11/16	106.4	124.06	97.4	124.08	125.00	9.1	7,933	0.11%	大買/
2021/11/15	30	121.27	26	122.46	123.50	4	7,516	0.05%
2021/11/12	36	110.78	79.2	109.35	112.50	-43.2	7,371	-0.59%
2021/11/11	35.1	105.10	27	104.94	102.50	8.1	7,213	0.11%
2021/11/10	31	106.60	43	105.76	106.50	-12	7,162	-0.17%
2021/11/09	44	106.55	37.3	107.55	104.00	6.7	7,095	0.09%
2021/11/08	14.6	104.55	33	104.01	104.50	-18.4	6,996	-0.26%
2021/11/05	19.1	108.15	22.1	109.20	108.00	-3	6,971	-0.04%
2021/11/04	75.1	108.84	61	109.33	108.50	14.1	6,919	0.20%
2021/11/03	31.1	105.55	38.1	106.03	106.50	-7	6,830	-0.10%
2021/11/02	98.2	113.65	80	112.74	107.50	18.2	6,715	0.27%
2021/11/01	12	108.71	22.1	110.51	112.00	-10.1	6,352	-0.16%
2021/10/29	52.1	103.45	44.2	103.01	102.00	8	6,279	0.13%
2021/10/28	30	100.18	21.1	99.78	100.00	9	6,116	0.15%
2021/10/27	90.4	100.74	119	100.59	100.50	-28.6	6,018	-0.48%	大賣/
2021/10/26	63.1	97.88	50	96.86	98.00	13.1	5,897	0.22%
2021/10/25	59.2	96.12	32	95.99	97.00	27.2	5,680	0.48%
2021/10/22	43.1	89.26	76	88.83	91.70	-32.9	5,453	-0.60%
2021/10/21	25	84.42	14	84.58	83.40	11	5,159	0.21%
2021/10/20	10	78.78	8	78.23	80.60	2	5,045	0.04%
2021/10/19	5	76.92	6	77.52	77.60	-1	5,066	-0.02%
2021/10/18	8	74.55	5	73.46	74.90	3	5,131	0.06%
2021/10/15	10	74.60	13	74.35	74.30	-3	5,155	-0.06%
2021/10/14	24	74.82	29.1	74.59	74.30	-5.1	5,246	-0.10%
2021/10/13	32.2	76.45	13	78.28	73.90	19.2	5,233	0.37%
2021/10/12	41	81.63	51	80.63	80.40	-10	5,203	-0.19%
2021/10/08	43	82.87	49	81.75	83.00	-6	5,127	-0.12%
2021/10/07	41	73.77	42	73.91	77.60	-1	5,018	-0.02%
2021/10/06	50.1	70.65	39.1	71.52	70.60	11	5,014	0.22%
2021/10/05	0	0.00	5.5	66.80	66.80	-5.5	5,000	-0.11%
2021/10/04	2	74.20	0	0.00	74.20	2	5,135	0.04%
2021/10/01	4.5	84.24	6	83.82	82.40	-1.5	5,496	-0.03%
2021/09/30	35	88.55	9	88.56	88.30	26	5,528	0.47%
2021/09/29	3	85.47	3	84.50	84.50	0	5,534	0.00%
2021/09/28	7	90.11	3	89.37	89.40	4	5,651	0.07%
2021/09/27	4	94.10	2	94.00	92.90	2	5,866	0.03%
2021/09/24	1	92.80	4	93.48	93.50	-3	6,031	-0.05%
2021/09/23	3	92.90	2	91.30	91.70	1	6,074	0.02%
2021/09/22	6	93.58	10	93.25	92.10	-4	6,259	-0.06%
2021/09/17	14	97.59	7	97.39	97.40	7	6,459	0.11%
2021/09/16	6	97.35	8	97.44	95.10	-2	6,553	-0.03%
2021/09/15	24	100.01	10	98.14	97.20	14	6,519	0.21%
2021/09/14	14	104.14	11	101.45	99.90	3	6,499	0.05%
2021/09/13	32	104.56	29	104.72	105.00	3	6,517	0.05%
2021/09/10	16	107.41	18	107.14	109.00	-2	6,561	-0.03%
2021/09/09	11	104.45	11	105.14	107.00	0	6,597	0.00%
2021/09/08	12.1	105.21	12.1	105.30	102.50	0	6,662	0.00%
2021/09/07	28	109.48	29	109.93	110.00	-1	6,877	-0.01%
2021/09/06	22	117.52	15	116.68	112.50	7	6,824	0.10%
2021/09/03	30	123.98	21.1	122.63	125.00	9	6,862	0.13%
2021/09/02	79.1	126.11	70	125.94	121.00	9.1	6,915	0.13%
2021/09/01	53	118.60	37.1	118.19	121.50	15.9	6,786	0.23%
2021/08/31	8	114.38	17	116.18	117.50	-9	6,757	-0.13%
2021/08/30	10	107.70	18.1	108.17	107.00	-8.1	6,792	-0.12%
2021/08/27	3.1	111.69	9	110.72	110.50	-5.9	6,832	-0.09%
2021/08/26	6	112.83	5	112.00	111.50	1	6,932	0.01%
2021/08/25	9	115.83	8	114.50	116.00	1	7,222	0.01%
2021/08/24	6	114.67	6	114.00	111.00	0	7,273	0.00%
2021/08/23	1	114.00	2	114.00	114.00	-1	7,331	-0.01%
2021/08/20	7	109.29	11	109.59	108.50	-4	7,454	-0.05%
2021/08/19	7.6	113.54	2	114.50	107.50	5.6	7,503	0.07%
2021/08/18	9	111.72	9	111.17	114.00	0	7,566	0.00%
2021/08/17	15	115.10	11	110.00	108.50	4	7,803	0.05%
2021/08/16	9	114.00	16.3	112.64	117.00	-7.3	7,941	-0.09%
2021/08/13	2	118.50	9	118.89	114.00	-7	7,951	-0.09%
2021/08/12	4	124.25	3.1	124.68	123.50	0.9	8,009	0.01%
2021/08/11	30	126.03	37	123.72	121.00	-7	8,154	-0.09%
2021/08/10	13	131.19	5	132.80	130.00	8	8,168	0.10%
2021/08/09	7.5	134.16	10	135.95	133.50	-2.5	8,261	-0.03%
2021/08/06	7.6	141.66	12	140.54	139.00	-4.4	8,386	-0.05%
2021/08/05	3.1	145.64	3	146.83	143.00	0.1	8,496	0.00%
2021/08/04	28.7	146.90	13.1	143.98	145.00	15.6	8,577	0.18%
2021/08/03	25.1	149.70	7	149.36	150.50	18.1	8,569	0.21%
2021/08/02	10	146.15	25.1	146.34	147.00	-15.1	8,586	-0.18%
2021/07/30	26.9	145.38	18	146.42	144.50	8.9	8,686	0.10%
2021/07/29	67.4	145.99	93.2	148.23	152.00	-25.8	8,649	-0.30%
2021/07/28	6	140.58	11.6	140.27	138.50	-5.6	8,558	-0.07%
2021/07/27	22.1	147.29	21	146.95	145.50	1.1	8,591	0.01%
2021/07/26	19.1	149.87	14	150.11	149.00	5.1	8,605	0.06%
2021/07/23	37.3	147.31	14	147.46	147.00	23.3	8,693	0.27%
2021/07/22	21.1	144.04	20.2	144.71	146.50	0.9	8,705	0.01%
2021/07/21	16	138.22	25.1	138.26	136.00	-9.1	8,659	-0.11%
2021/07/20	27.4	141.66	13.1	139.68	135.00	14.4	8,689	0.17%
2021/07/19	5	148.30	4	149.75	148.50	1	8,682	0.01%
2021/07/16	14	149.75	10.1	150.40	147.50	3.9	8,694	0.04%
2021/07/15	19	148.11	9	148.78	152.00	10	8,643	0.12%
2021/07/14	14.3	148.89	33	147.15	145.00	-18.7	8,615	-0.22%
2021/07/13	30.6	155.55	40.5	154.74	150.00	-10	8,547	-0.12%
2021/07/12	48.1	157.56	28.2	157.50	155.00	20	8,460	0.24%
2021/07/09	36	151.10	20.2	151.19	153.50	15.9	8,290	0.19%
2021/07/08	39.1	154.53	59.2	155.59	153.00	-20.1	8,261	-0.24%
2021/07/07	11	148.91	10	145.70	144.00	1	7,962	0.01%
2021/07/06	4	148.50	3.1	148.20	147.50	1	8,027	0.01%
2021/07/05	24.3	152.57	34	152.48	151.50	-9.7	8,097	-0.12%
2021/07/02	76.1	146.69	69	146.34	155.00	7.1	8,445	0.08%
2021/07/01	38.1	143.41	69.2	143.67	142.50	-31.1	8,857	-0.35%
2021/06/30	41	140.30	18.1	138.45	138.00	22.9	9,176	0.25%
2021/06/29	50.1	144.13	39	143.29	137.50	11.1	9,440	0.12%
2021/06/28	55.1	139.29	52.5	138.95	144.00	2.6	9,601	0.03%
2021/06/25	28.2	132.42	41	131.65	133.00	-12.9	10,351	-0.12%
2021/06/24	7.1	127.14	12	126.46	127.00	-4.9	10,586	-0.05%
2021/06/23	30	127.62	10.1	126.65	127.00	19.9	10,673	0.19%
2021/06/22	16.1	128.43	38	125.55	124.50	-22	10,688	-0.21%
2021/06/21	25.2	128.50	27.2	128.14	126.00	-1.9	10,696	-0.02%
2021/06/18	23.1	136.35	18	136.39	133.50	5.1	10,701	0.05%
2021/06/17	18.2	134.96	19.1	133.91	137.00	-0.9	10,789	-0.01%
2021/06/16	52.3	137.75	67.3	135.94	132.00	-15	10,884	-0.14%
2021/06/15	15	129.07	14	129.29	130.00	1	10,798	0.01%
2021/06/11	52	128.54	52	129.66	127.00	0	11,146	0.00%
2021/06/10	94.6	125.54	79	125.68	127.00	15.6	11,380	0.14%
2021/06/09	19.4	123.99	14	124.25	122.00	5.4	11,456	0.05%
2021/06/08	64.1	124.95	55	125.63	120.50	9.1	11,683	0.08%
2021/06/07	14	117.00	11	117.32	120.50	3	12,025	0.02%
2021/06/04	15.2	122.28	5	121.50	120.50	10.2	12,266	0.08%
2021/06/03	38	125.84	44	125.39	125.00	-6	12,372	-0.05%
2021/06/02	108	125.76	123	124.24	124.50	-15	12,372	-0.12%	大買/大賣/
2021/06/01	20	118.85	19	123.47	124.50	1	12,095	0.01%
2021/05/28	16	115.06	28	115.43	113.50	-12	12,010	-0.10%
2021/05/27	28	112.38	33.1	110.57	110.50	-5.1	11,951	-0.04%
2021/05/26	36	110.85	38.1	111.45	113.00	-2.1	11,918	-0.02%
2021/05/25	73.2	114.22	51	114.54	111.00	22.2	11,916	0.19%
2021/05/24	24	104.00	27	106.31	109.00	-3	11,773	-0.03%
2021/05/21	10.1	99.07	6	99.17	99.30	4.1	11,694	0.04%
2021/05/20	55.3	100.83	48	102.06	97.10	7.3	11,794	0.06%
2021/05/19	49	101.96	54	102.11	103.00	-5	11,870	-0.04%
2021/05/18	12	96.34	16	96.25	97.90	-4	12,042	-0.03%
2021/05/17	33	96.17	19	97.19	89.00	14	12,083	0.12%
2021/05/14	51	101.57	53.2	102.56	98.80	-2.2	12,290	-0.02%
2021/05/13	11.1	94.47	29	92.24	95.30	-17.9	12,189	-0.15%
2021/05/12	32.3	99.40	26.5	100.57	96.80	5.8	12,160	0.05%
2021/05/11	3.2	110.90	8.1	107.69	107.50	-4.9	12,106	-0.04%
2021/05/10	95.2	120.24	91.1	119.81	119.00	4.1	12,149	0.03%
2021/05/07	81.1	124.59	79	124.81	125.50	2.1	12,280	0.02%
2021/05/06	19	119.00	25.1	118.85	119.50	-6.1	12,494	-0.05%
2021/05/05	65.1	129.72	79	128.13	122.00	-13.9	12,557	-0.11%
2021/05/04	29.3	128.95	34.1	129.61	129.50	-4.8	12,742	-0.04%
2021/05/03	80	141.09	76	139.59	139.50	4	12,844	0.03%
2021/04/29	89	145.65	115	143.84	147.50	-26	13,042	-0.20%	大賣/
2021/04/28	14.6	143.01	19.4	144.10	140.00	-4.8	13,371	-0.04%
2021/04/27	20	149.65	7.2	149.53	146.50	12.8	13,400	0.10%
2021/04/26	12.1	155.44	18	152.53	151.50	-5.9	13,787	-0.04%
2021/04/23	19	154.97	21	154.26	155.00	-2	13,878	-0.01%
2021/04/22	12.1	152.15	36.7	152.85	150.50	-24.6	14,024	-0.18%
2021/04/21	8.4	156.84	0.5	154.16	159.50	7.9	13,988	0.06%
2021/04/20	15.4	158.92	14.5	158.43	160.00	0.9	13,984	0.01%
2021/04/19	16.4	152.32	16.2	154.41	152.50	0.2	13,974	0.00%
2021/04/16	13.2	157.03	5	158.25	158.00	8.2	13,970	0.06%
2021/04/15	29.1	148.23	18	144.14	154.50	11.1	13,961	0.08%
2021/04/14	33	145.00	47.2	146.04	143.00	-14.2	13,939	-0.10%
2021/04/13	36.6	153.27	28.2	149.16	152.50	8.4	13,852	0.06%
2021/04/12	66.4	162.60	65.3	157.98	154.00	1.1	13,791	0.01%
2021/04/09	58.3	163.69	31	163.66	171.00	27.3	13,663	0.20%
2021/04/08	169	149.95	162.5	149.81	155.50	6.5	13,541	0.05%	大買/大賣/
2021/04/07	206.6	143.02	191.4	143.04	141.50	15.1	13,130	0.12%	大買/大賣/
2021/04/06	149.2	130.19	145.1	131.33	134.00	4	12,561	0.03%	大買/大賣/
2021/04/01	180.1	117.64	205.3	115.30	122.00	-25.1	12,160	-0.21%	大買/大賣/
2021/03/31	154.3	114.69	127	114.24	111.50	27.3	12,574	0.22%	大買/大賣/
2021/03/30	354	115.89	333.3	115.66	114.50	20.8	12,755	0.16%	大買/大賣/
2021/03/29	134.2	110.44	165.3	110.20	112.50	-31.1	12,436	-0.25%	大買/大賣/
2021/03/26	69.2	101.62	65	102.14	102.50	4.1	12,704	0.03%
2021/03/25	20	98.91	15	99.79	98.30	5	13,567	0.04%
2021/03/24	12	98.93	12	98.80	98.10	0	14,307	0.00%
2021/03/23	32.1	98.41	41	99.20	97.00	-9	14,721	-0.06%
2021/03/22	55.1	100.32	70.8	100.60	99.50	-15.8	14,781	-0.11%
2021/03/19	66	103.68	75.3	102.85	104.00	-9.3	14,668	-0.06%
2021/03/18	54.2	103.11	49.2	102.61	102.00	5	14,560	0.03%
2021/03/17	155.1	108.08	117.1	105.36	100.00	38	14,402	0.26%	大買/大賣/
2021/03/16	129.1	107.03	151.1	107.03	110.50	-21.9	14,024	-0.16%	大買/大賣/
2021/03/15	147	99.64	144	100.09	100.50	3	13,693	0.02%	大買/大賣/
2021/03/12	153.1	100.16	126.2	98.45	95.20	27	13,594	0.20%	大買/大賣/
2021/03/11	140.2	97.88	129	98.64	98.00	11.2	13,289	0.08%	大買/大賣/
2021/03/10	51	92.83	44	93.09	92.50	7	12,811	0.05%
2021/03/09	153	88.21	147	87.66	88.50	6	12,529	0.05%	大買/大賣/
2021/03/08	14	87.38	24	89.00	90.30	-10	12,437	-0.08%
2021/03/05	10	82.20	17	82.34	82.10	-7	12,468	-0.06%
2021/03/04	9	84.41	6	84.90	82.60	3	12,823	0.02%
2021/03/03	31	84.54	43	83.51	84.30	-12	13,056	-0.09%
2021/03/02	21	90.34	28	88.12	85.00	-7	13,081	-0.05%
2021/02/26	6	89.23	6	90.27	88.50	0	13,024	0.00%
2021/02/25	20	91.46	26	90.63	91.30	-6	13,004	-0.05%
2021/02/24	72	91.66	59	92.04	89.00	13	12,990	0.10%
2021/02/23	32.2	88.44	31	89.32	88.00	1.2	12,959	0.01%
2021/02/22	17	93.21	18	93.42	91.60	-1	12,870	-0.01%
2021/02/19	81	95.70	76	96.08	94.50	5	12,711	0.04%
2021/02/18	76.2	95.55	53	95.22	93.10	23.2	12,526	0.18%
2021/02/17	17	97.02	8	98.83	99.40	9	12,204	0.07%
2021/02/05	55	86.88	100	87.52	90.40	-45	12,079	-0.37%
2021/02/04	12	81.70	14	81.69	82.20	-2	11,809	-0.02%
2021/02/03	31	81.49	28	81.49	80.50	3	11,837	0.03%
2021/02/02	25	79.18	12	79.36	79.20	13	11,955	0.11%
2021/02/01	27	78.27	23	78.42	77.20	4	12,011	0.03%
2021/01/29	78	83.31	46	82.79	79.00	32	11,964	0.27%
2021/01/28	40	83.29	49	82.01	82.00	-9	11,847	-0.08%
2021/01/27	41	80.00	29	79.97	79.00	12	11,566	0.10%
2021/01/26	30	81.25	30	81.73	78.30	0	11,409	0.00%
2021/01/25	26	89.03	41	90.98	86.70	-15	11,140	-0.13%
2021/01/22	68	91.61	69.2	91.05	94.00	-1.2	10,988	-0.01%
2021/01/21	101.2	91.08	83	90.32	86.00	18.2	10,707	0.17%	大買/
2021/01/20	8	91.98	42	93.07	90.00	-34	10,240	-0.33%
2021/01/19	123	108.19	108	109.50	99.90	15	10,175	0.15%	大買/大賣/
2021/01/18	54	107.82	54	104.83	111.00	0	9,727	0.00%
2021/01/15	60	103.36	58	102.99	101.00	2	9,540	0.02%
2021/01/14	2	96.90	6	97.10	98.50	-4	9,302	-0.04%
2021/01/13	8	88.75	0	0.00	89.60	8	9,293	0.09%
2021/01/12	10	82.99	7	82.81	81.50	3	9,287	0.03%
2021/01/11	6	81.02	19	79.82	82.10	-13	9,276	-0.14%
2021/01/08	2	75.40	19	76.03	74.70	-17	9,295	-0.18%
2021/01/07	13	82.76	4	81.00	82.90	9	9,276	0.10%
2021/01/06	7	80.24	26	80.50	79.60	-19	9,293	-0.20%
2021/01/05	10	79.25	14	77.78	80.00	-4	9,309	-0.04%
2021/01/04	20	75.18	11	75.07	77.40	9	9,351	0.10%
2020/12/31	3	77.03	1	77.00	76.60	2	9,486	0.02%
2020/12/30	12	79.05	8.2	77.79	76.10	3.8	9,496	0.04%
2020/12/29	13	81.21	16	82.20	82.30	-3	9,417	-0.03%
2020/12/28	25	73.74	13	73.01	78.90	12	9,362	0.13%
2020/12/25	181.1	71.59	206	70.64	71.80	-24.9	9,295	-0.27%	大買/大賣/
2020/12/24	143	65.25	152	64.88	67.10	-9	8,605	-0.10%	大買/大賣/
2020/12/23	181.1	59.49	235	58.85	61.00	-53.9	8,131	-0.66%	大買/大賣/
2020/12/22	102	60.03	155	59.42	56.00	-53	7,634	-0.69%	大買/大賣/
2020/12/21	363	58.80	306	58.76	62.20	57	7,079	0.81%	大買/大賣/
2020/12/18	234	52.88	198	54.66	56.60	36	6,268	0.57%	大買/大賣/
2020/12/17	95	50.22	70	50.59	51.50	25	5,587	0.45%
2020/12/16	16	47.67	30	48.13	47.15	-14	5,281	-0.27%
2020/12/15	7	46.34	1	45.73	45.50	6	5,970	0.10%
2020/12/14	11	47.35	19	47.63	46.85	-8	6,110	-0.13%
2020/12/11	3	46.58	4	46.93	45.40	-1	6,035	-0.02%
2020/12/10	4	46.61	1	47.10	46.10	3	5,996	0.05%
2020/12/09	2	47.45	1	47.05	46.90	1	5,973	0.02%
2020/12/08	23	47.52	29	47.80	47.70	-6	5,920	-0.10%
2020/12/07	0	0.00	2	45.73	45.80	-2	5,774	-0.03%
2020/12/04	4	44.90	3	44.80	44.85	1	5,743	0.02%
2020/12/03	3	44.38	1	44.70	44.00	2	5,736	0.03%
2020/12/02	12	46.07	6	47.01	44.95	6	5,711	0.11%
2020/12/01	20	47.47	23	47.15	46.90	-3	5,670	-0.05%
2020/11/30	82	49.07	70	47.22	45.90	12	5,591	0.21%
2020/11/27	12	47.22	32	46.91	48.50	-20	5,703	-0.35%
2020/11/26	5	44.14	31	44.21	44.10	-26	5,945	-0.44%
2020/11/25	17	42.94	22	42.71	42.60	-5	6,422	-0.08%
2020/11/24	33	43.79	6	43.72	43.40	27	6,620	0.41%
2020/11/23	31	43.23	10	43.68	44.05	21	6,792	0.31%
2020/11/20	46	43.79	35	43.27	43.70	11	6,995	0.16%
2020/11/19	2	41.60	1	41.50	41.60	1	6,945	0.01%
2020/11/18	5	41.61	0	0.00	41.70	5	7,030	0.07%
2020/11/17	0	0.00	3	41.50	41.30	-3	7,125	-0.04%
2020/11/16	1	42.05	9	42.08	41.00	-8	7,129	-0.11%
2020/11/13	3	42.18	3	42.38	42.15	0	7,128	0.00%
2020/11/12	17	44.09	5	42.99	42.95	12	7,161	0.17%
2020/11/11	11	44.85	5	45.19	44.50	6	7,173	0.08%
2020/11/10	36	45.37	51	45.12	44.50	-15	7,162	-0.21%
2020/11/09	20	42.95	23	45.14	45.75	-3	6,964	-0.04%
2020/11/06	3	43.65	7	42.51	41.60	-4	6,849	-0.06%
2020/11/05	16	42.94	27	43.37	42.55	-11	6,791	-0.16%
2020/11/04	24	42.40	4	42.00	42.40	20	6,744	0.30%
2020/11/02	1	39.80	3	40.38	40.00	-2	6,814	-0.03%
2020/10/30	8	42.08	6	42.24	40.50	2	6,827	0.03%
2020/10/29	4	41.28	6	41.07	41.65	-2	6,789	-0.03%
2020/10/28	8	41.98	9	41.92	41.55	-1	6,836	-0.01%
2020/10/27	7	42.60	18	41.86	42.10	-11	6,832	-0.16%
2020/10/26	2	40.53	2	40.63	40.55	0	6,769	0.00%
2020/10/23	0	0.00	8	41.26	41.10	-8	6,773	-0.12%
2020/10/22	19	41.71	7	41.64	40.70	12	6,796	0.18%
2020/10/21	4	41.36	3	41.37	41.70	1	6,819	0.01%
2020/10/20	1	41.60	6	41.56	41.10	-5	6,969	-0.07%
2020/10/16	19	42.39	20	40.74	40.65	-1	7,076	-0.01%
2020/10/15	4	41.94	4	42.43	41.75	0	7,065	0.00%
2020/10/14	3	42.77	9	43.71	42.90	-6	7,067	-0.08%
2020/10/13	7	42.26	8	42.82	42.35	-1	7,055	-0.01%
2020/10/12	10	44.04	9	43.16	42.80	1	7,018	0.01%
2020/10/08	14	44.81	9	45.03	44.85	5	6,974	0.07%
2020/10/07	2	43.75	6	43.79	43.75	-4	6,827	-0.06%
2020/10/06	6	43.06	0	0.00	43.30	6	6,815	0.09%
2020/10/05	7	41.63	14	42.80	42.65	-7	6,817	-0.10%
2020/09/30	1	40.20	3	40.57	41.25	-2	6,794	-0.03%
2020/09/29	10	41.31	7	40.80	40.30	3	6,835	0.04%
2020/09/28	14	40.06	21	41.89	41.45	-7	6,803	-0.10%
2020/09/25	37	40.17	28	41.30	39.15	9	6,755	0.13%
2020/09/24	22	44.27	9	44.24	43.45	13	6,722	0.19%
2020/09/23	10	45.00	30	44.84	45.00	-20	6,683	-0.30%
2020/09/22	36	43.51	23	43.28	43.55	13	6,525	0.20%
2020/09/21	65	46.68	48	46.07	45.50	17	6,407	0.27%
2020/09/18	283	51.67	289	50.99	47.50	-6	6,255	-0.10%	大買/大賣/
2020/09/17	49	48.81	29	48.60	50.60	20	5,448	0.37%
2020/09/16	5	46.85	1	46.90	46.00	4	5,317	0.08%
2020/09/15	1	46.80	10	47.50	47.45	-9	5,387	-0.17%
2020/09/14	12	46.59	8	47.06	47.55	4	5,467	0.07%
2020/09/11	0	0.00	2	44.05	45.00	-2	5,712	-0.04%
2020/09/10	1	46.50	2	46.50	46.00	-1	5,878	-0.02%
2020/09/09	1	44.00	10	42.85	45.45	-9	6,028	-0.15%
2020/09/08	0	0.00	3	43.20	44.00	-3	6,056	-0.05%
2020/09/07	6	47.35	2	47.00	44.35	4	6,041	0.07%
2020/09/04	0	0.00	2	44.95	46.20	-2	6,029	-0.03%
2020/09/03	4	47.60	12	49.21	45.90	-8	5,998	-0.13%
2020/09/02	105	48.16	136	47.84	47.05	-31	5,940	-0.52%	大買/大賣/
2020/09/01	186	47.41	189.2	47.14	48.40	-3.2	5,454	-0.06%	大買/大賣/
2020/08/31	95	42.98	54.6	42.55	44.00	40.4	4,948	0.82%
2020/08/28	33	38.24	31	39.14	40.00	2	4,397	0.05%
2020/08/27	46.4	37.69	67	37.76	36.40	-20.6	4,175	-0.49%
2020/08/26	63	38.83	32	38.56	39.10	31	3,986	0.78%
2020/08/25	18	35.39	3.1	34.98	35.55	14.9	3,776	0.40%
2020/08/24	18	34.41	4	34.50	34.75	14	3,759	0.37%
2020/08/21	6	32.55	23	32.41	32.50	-17	3,678	-0.46%
2020/08/20	0	0.00	0.1	33.30	33.30	-0.1	3,656	0.00%
2020/08/19	0	0.00	9	37.30	37.00	-9	3,676	-0.24%
2020/08/18	12	36.85	114	36.91	36.80	-102	3,691	-2.76%	大賣/鉅額交易
2020/08/17	23	36.98	2	37.25	38.15	21	3,669	0.57%
2020/08/14	106	36.00	14	35.54	36.00	92	3,562	2.58%	大買/
2020/08/12	1	32.50	0	0.00	33.30	1	3,408	0.03%
2020/08/11	0	0.00	4	31.85	31.85	-4	3,395	-0.12%
2020/08/10	3	34.10	3	33.80	32.20	0	3,386	0.00%
2020/08/06	9	34.01	15	34.14	33.90	-6	3,312	-0.18%
2020/08/05	2	32.38	1	32.30	32.70	1	3,184	0.03%
2020/08/04	10	32.08	9	31.63	32.00	1	3,147	0.03%
2020/08/03	15	31.82	13	32.13	32.00	2	3,115	0.06%
2020/07/31	4	31.31	4	30.94	30.65	0	3,052	0.00%
2020/07/30	2	30.00	0	0.00	30.00	2	3,034	0.07%
2020/07/29	3	29.35	4	29.48	29.60	-1	3,041	-0.03%
2020/07/28	2	29.95	3	29.45	28.70	-1	3,022	-0.03%
2020/07/27	12	30.65	17	29.80	29.50	-5	2,988	-0.17%
2020/07/24	23	33.85	17	33.99	30.05	6	2,928	0.20%
2020/07/23	11	32.28	6	32.28	32.35	5	2,773	0.18%
2020/07/22	6	32.04	10	32.00	32.40	-4	2,737	-0.15%
2020/07/21	1	29.60	4	29.58	29.80	-3	2,654	-0.11%
2020/07/20	2	26.93	4	28.04	29.25	-2	2,645	-0.08%
2020/07/17	2	26.50	6	27.52	26.85	-4	2,617	-0.15%
2020/07/16	1	27.15	0	0.00	27.15	1	2,584	0.04%
2020/07/15	3	28.15	2	28.00	27.50	1	2,577	0.04%
2020/07/14	3	28.43	5	28.30	27.85	-2	2,575	-0.08%
2020/07/13	0	0.00	5	28.91	29.55	-5	2,546	-0.20%
2020/07/10	8	29.38	5	29.72	28.70	3	2,518	0.12%
2020/07/09	11	31.72	11	31.65	31.45	0	2,478	0.00%
2020/07/08	8	32.41	10	32.69	31.65	-2	2,445	-0.08%
2020/07/07	1	30.60	18	31.67	30.85	-17	2,357	-0.72%
2020/07/06	5	32.55	14	32.42	31.55	-9	2,318	-0.39%
2020/07/03	56	33.14	54	32.86	32.30	2	2,265	0.09%
2020/07/02	6	30.30	16	30.98	31.55	-10	2,108	-0.47%
2020/07/01	5	28.74	9	28.84	28.70	-4	2,048	-0.20%
2020/06/30	3	29.42	6	29.58	28.85	-3	2,028	-0.15%
2020/06/29	10	29.21	14	29.19	28.90	-4	2,000	-0.20%
2020/06/24	3	29.97	14	29.68	29.55	-11	1,962	-0.56%
2020/06/23	19	29.51	17	29.70	29.85	2	1,914	0.10%
2020/06/22	37	31.75	34	31.64	30.35	3	1,839	0.16%
2020/06/19	36	33.66	56	33.65	33.00	-20	1,736	-1.15%
2020/06/18	114	34.42	69.1	34.44	35.00	44.9	1,637	2.74%	大買/
2020/06/17	91	34.40	76	34.70	34.95	15	1,363	1.10%
2020/06/16	42	31.06	36	31.33	32.25	6	1,178	0.51%
2020/06/15	26	29.35	4	28.69	29.35	22	1,005	2.19%
2020/06/12	3	26.50	3	27.30	28.00	0	954	0.00%
2020/06/11	5	28.44	5	28.73	26.95	0	939	0.00%
2020/06/10	3	28.82	7	28.64	28.65	-4	919	-0.44%
2020/06/09	1	29.05	5	29.50	28.85	-4	907	-0.44%
2020/06/08	5	29.66	8	29.86	29.80	-3	892	-0.34%
2020/06/05	22	29.28	7	29.13	29.95	15	863	1.74%
2020/06/04	3	28.47	4	28.60	28.60	-1	842	-0.12%
2020/06/03	8	27.33	1	26.50	27.45	7	817	0.86%
2020/06/02	3	27.45	0	0.00	27.15	3	801	0.37%
2020/06/01	22	27.16	43	27.19	28.25	-21	772	-2.72%
2020/05/29	11	25.68	8	25.51	25.70	3	682	0.44%
2020/05/28	2	23.43	3	23.10	23.40	-1	626	-0.16%
2020/05/27	25	23.82	29	23.35	22.85	-4	600	-0.67%
2020/05/25	18	20.90	4	21.60	21.60	14	469	2.98%
2020/05/22	1	18.35	1	19.65	19.65	0	415	0.00%
2020/05/21	0	0.00	6	18.15	17.90	-6	375	-1.60%
2020/05/20	6	17.60	2	17.55	17.60	4	369	1.08%
2020/05/19	0	0.00	38	17.22	17.15	-38	361	-10.50%
2020/05/12	0	0.00	1	16.70	16.65	-1	338	-0.30%
2020/05/07	6	16.38	5	16.15	16.70	1	316	0.32%
2020/05/06	5	16.75	10	16.59	16.10	-5	312	-1.60%
2020/05/05	5	14.55	0	0.00	16.00	5	289	1.73%
2020/04/29	0	0.00	1	14.75	14.85	-1	257	-0.39%
2020/04/24	1	14.80	1	14.25	14.55	0	224	0.00%
2020/04/20	0	12.45	0	0.00	12.35	0	219	0.00%
2020/04/17	1	12.45	0	0.00	12.35	1	209	0.48%
2020/04/15	0	12.80	0	0.00	11.60	0	188	0.00%
2020/04/13	0	12.00	0	0.00	11.40	0	184	0.00%
2020/04/06	0.1	10.45	0	0.00	10.20	0.1	198	0.05%
2020/03/27	0	10.45	0	0.00	10.15	0	205	0.00%
2020/03/17	0	0.00	1	10.00	9.94	-1	201	-0.50%
2020/03/16	1	11.00	0	0.00	11.00	1	191	0.52%
2020/03/02	0	0.00	0	17.00	15.15	0	176	0.00%
2020/02/10	0	0.00	15	15.93	15.95	-15	180	-8.31%
2020/02/04	0	0.00	2	16.15	16.20	-2	185	-1.08%
2020/01/20	3	17.55	0	0.00	17.60	3	190	1.58%
2020/01/16	0	0.00	1	18.55	17.80	-1	188	-0.53%
2020/01/15	2	16.90	0	0.00	16.95	2	137	1.45%
2020/01/07	1	16.70	0	0.00	16.80	1	139	0.72%
2019/12/11	4	16.90	0	0.00	16.95	4	230	1.74%
2019/11/28	7	16.85	0	0.00	16.80	7	236	2.95%
2019/11/15	3	16.90	0	0.00	16.75	3	241	1.24%
2019/11/14	3	16.80	0	0.00	16.75	3	241	1.24%
2019/11/11	0	0.00	10	17.15	17.10	-10	238	-4.19%
2019/11/07	0	0.00	12	17.65	17.70	-12	235	-5.10%
2019/11/05	5	18.25	0	0.00	18.15	5	234	2.14%
2019/10/31	0.2	18.00	0	0.00	17.85	0.2	227	0.07%
2019/10/28	12	18.00	0	0.00	18.00	12	219	5.46%
2019/10/24	2	17.75	0	0.00	18.05	2	215	0.93%
2019/10/22	13.1	17.60	0	0.00	17.65	13.1	215	6.06%
2019/10/18	3	17.60	0	0.00	17.55	3	217	1.38%
2019/10/16	0	19.00	0	0.00	17.60	0	218	0.00%
2019/10/15	2	17.75	0	0.00	17.70	2	219	0.91%
2019/10/08	3	18.07	2	18.05	17.85	1	220	0.45%
2019/10/04	3	17.60	0	0.00	17.20	3	201	1.49%
2019/10/03	2	17.35	0	0.00	17.30	2	199	1.00%
2019/10/02	0	17.20	0	0.00	17.30	0	200	0.00%
2019/09/27	0	0.00	4	18.19	17.55	-4	195	-2.04%
2019/09/26	0	0.00	9	18.05	18.15	-9	187	-4.81%
2019/09/25	183	18.81	183	18.18	18.15	0	178	0.00%	大買/大賣/
2019/09/19	4	16.70	0	0.00	16.75	4	93	4.26%
2019/09/06	0	0.00	21	17.20	17.30	-21	91	-22.91%
2019/09/04	5	16.85	0	0.00	17.00	5	84	5.89%
2019/08/29	9	16.94	0	0.00	17.00	9	81	11.03%
2019/08/26	0.1	16.95	0	0.00	16.70	0.1	81	0.12%
2019/08/20	16	16.98	0	0.00	17.10	16	81	19.67%
2019/07/11	0	0.00	0.1	17.45	17.20	-0.1	88	-0.11%
2019/07/05	0	0.00	7	17.40	17.45	-7	93	-7.52%
2019/06/19	0	0.00	0	16.50	16.50	0	107	0.00%
2019/04/29	0	0.00	1	17.55	17.55	-1	167	-0.60%
2019/04/24	4	18.23	0	0.00	18.15	4	210	1.90%
2019/04/22	4	18.40	0	0.00	18.35	4	207	1.93%
2019/04/19	0	18.40	0	0.00	18.40	0	207	0.00%
2019/04/12	0.1	18.10	0	0.00	18.20	0.1	190	0.05%
2019/04/10	0.1	18.30	0	0.00	18.10	0.1	188	0.05%
2019/03/29	0	0.00	1	17.40	17.55	-1	180	-0.55%
2019/03/28	1	17.40	0	0.00	17.40	1	180	0.56%
2019/03/25	0	18.15	0	0.00	18.00	0	178	0.00%
2019/03/22	0	0.00	5	18.34	18.30	-5	178	-2.81%
2019/03/21	0	18.75	0	0.00	18.60	0	178	0.00%
2019/03/20	4	18.55	0	0.00	18.55	4	180	2.21%
2019/02/27	0.1	18.70	0	0.00	18.70	0.1	227	0.03%
2019/02/26	1	18.90	0	0.00	18.90	1	225	0.44%
2019/02/25	0	0.00	3	19.10	19.00	-3	226	-1.32%
2019/02/20	1	19.70	0	0.00	19.70	1	222	0.45%
2019/02/13	0	18.45	0	0.00	18.30	0	196	0.00%
2019/01/30	0	0.00	4	17.90	17.90	-4	193	-2.07%
2019/01/18	3	18.90	0	0.00	18.65	3	187	1.60%
2019/01/17	4	19.28	1	18.05	19.15	3	184	1.63%
2019/01/16	1	17.90	0	0.00	17.90	1	152	0.66%
2018/12/10	0	0.00	3	17.97	17.70	-3	226	-1.32%
2018/12/06	0	0.00	3	17.90	18.00	-3	226	-1.33%
2018/12/03	0	0.00	1	19.15	19.15	-1	235	-0.42%
2018/11/29	5	19.68	1	19.80	18.85	4	230	1.73%
2018/11/28	2	18.93	0	0.00	19.35	2	212	0.94%
2018/11/20	0	17.25	0	0.00	17.10	0	203	0.00%
2018/10/31	0	16.50	0	0.00	16.20	0	251	0.00%
2018/10/25	0	0.00	1	15.90	15.80	-1	273	-0.37%
2018/10/22	0	0.00	1	17.30	17.30	-1	277	-0.36%
2018/10/17	0	17.10	0	0.00	17.25	0	288	0.00%
2018/10/12	0	0.00	1	15.75	16.35	-1	380	-0.26%
2018/10/11	0	0.00	1	17.15	17.10	-1	413	-0.24%
2018/10/05	1	20.40	0	0.00	20.40	1	501	0.20%
2018/10/03	0	0.00	1	22.30	21.55	-1	510	-0.20%
2018/10/02	1	21.50	0	0.00	21.35	1	516	0.19%
2018/09/27	1	21.30	0	0.00	21.35	1	541	0.18%
2018/09/26	0	0.00	1	20.90	20.80	-1	545	-0.18%
2018/09/25	1	22.75	0	0.00	22.65	1	548	0.18%
2018/09/10	2	22.90	1	22.85	22.30	1	681	0.15%
2018/09/07	5	22.00	0	0.00	22.90	5	703	0.71%
2018/09/06	10	24.50	0	0.00	24.40	10	709	1.41%
2018/09/03	1	25.50	0	0.00	24.60	1	850	0.12%
2018/08/27	0	0.00	1	24.00	24.35	-1	1,087	-0.09%
2018/08/16	1	24.15	0	0.00	24.15	1	1,199	0.08%
2018/08/13	1	25.00	0	0.00	24.25	1	1,439	0.07%
2018/08/09	1	26.95	0	0.00	26.80	1	1,519	0.07%
2018/08/06	3	28.80	3	28.45	28.30	0	1,548	0.00%
2018/08/02	0	0.00	1	27.40	27.40	-1	1,548	-0.06%
2018/07/27	0	0.00	1	28.10	27.95	-1	1,600	-0.06%
2018/07/23	2	27.30	1	27.65	27.30	1	1,637	0.06%
2018/07/20	2	30.33	5	29.96	29.00	-3	1,627	-0.18%
2018/07/19	0	0.00	9	29.32	29.40	-9	1,582	-0.57%
2018/07/18	10	29.50	15	30.01	28.80	-5	1,585	-0.32%
2018/07/17	61	29.25	45	29.45	29.10	16	1,559	1.03%
2018/07/16	0	0.00	2	27.65	28.80	-2	1,494	-0.13%
2018/07/10	2	26.40	0	0.00	26.25	2	1,535	0.13%
2018/07/05	2	26.30	6	25.90	25.90	-4	1,557	-0.26%
2018/07/04	1	28.00	0	0.00	27.55	1	1,577	0.06%
2018/07/02	1	28.95	0	0.00	28.80	1	1,577	0.06%
2018/06/29	0	0.00	2	29.50	29.40	-2	1,572	-0.13%
2018/06/28	1	29.20	0	0.00	29.00	1	1,582	0.06%
2018/06/27	1	30.85	0	0.00	30.40	1	1,582	0.06%
2018/06/25	0	0.00	1	30.85	31.00	-1	1,587	-0.06%
2018/06/22	1	30.80	0	0.00	30.70	1	1,608	0.06%
2018/06/19	2	31.70	0	0.00	31.55	2	1,712	0.12%
2018/06/15	5	33.04	0	0.00	32.85	5	1,746	0.29%
2018/06/14	2	32.68	1	33.00	32.75	1	1,847	0.05%
2018/06/13	3	33.77	8	33.87	32.40	-5	1,884	-0.27%
2018/06/12	0	0.00	2	32.28	33.30	-2	1,861	-0.11%
2018/06/11	1	32.35	0	0.00	32.35	1	1,912	0.05%
2018/06/08	3	31.40	2	31.63	31.50	1	2,042	0.05%
2018/06/07	9	32.38	8	32.14	32.35	1	2,125	0.05%
2018/06/06	0	0.00	4	33.38	33.80	-4	2,132	-0.19%
2018/06/01	1	29.30	8	29.09	29.25	-7	2,124	-0.33%
2018/05/31	1	28.80	0	0.00	28.65	1	2,158	0.05%
2018/05/29	3	30.25	2	29.70	29.70	1	2,268	0.04%
2018/05/28	1	30.30	4	30.18	30.30	-3	2,299	-0.13%
2018/05/25	1	31.30	0	0.00	30.75	1	2,361	0.04%
2018/05/22	3	31.60	2	31.18	31.05	1	3,294	0.03%
2018/05/21	31	33.81	14	33.06	32.30	17	3,360	0.51%
2018/05/18	4	31.83	4	32.68	32.90	0	3,225	0.00%
2018/05/04	0	0.00	3	31.00	30.00	-3	3,247	-0.09%
2018/05/03	0	0.00	1	29.20	29.90	-1	3,226	-0.03%
2018/04/26	1	26.80	0	0.00	26.90	1	3,186	0.03%
2018/04/24	1	28.15	0	0.00	27.75	1	3,174	0.03%
2018/04/19	1	30.55	1	31.00	30.55	0	3,196	0.00%
2018/04/16	2	28.68	0	0.00	28.65	2	3,158	0.06%
2018/03/28	1	34.20	0	0.00	34.10	1	3,010	0.03%
2018/03/27	1	34.00	1	34.35	33.65	0	2,988	0.00%
2018/03/26	0	0.00	1	33.35	34.30	-1	2,963	-0.03%
2018/03/23	1	32.70	2	32.10	32.60	-1	2,938	-0.03%
2018/03/22	0	0.00	1	36.35	34.00	-1	2,897	-0.03%
2018/03/21	3	35.85	2	36.03	35.75	1	2,833	0.04%
2018/03/20	2	36.53	1	37.20	36.20	1	2,787	0.04%
2018/03/19	1	35.80	5	36.02	35.60	-4	2,664	-0.15%
2018/03/16	2	35.35	2	35.10	35.05	0	2,615	0.00%
2018/03/15	4	35.00	0	0.00	36.20	4	2,570	0.16%
2018/03/14	2	38.18	1	38.15	36.35	1	2,480	0.04%
2018/03/13	0	0.00	3	38.83	40.35	-3	2,329	-0.13%
2018/03/12	3	37.93	2	36.60	37.10	1	2,220	0.05%
2018/03/09	3	35.65	0	0.00	37.70	3	2,153	0.14%
2018/03/07	0	0.00	9	34.10	34.00	-9	2,070	-0.43%
2018/03/06	3	34.03	2	34.40	34.70	1	2,066	0.05%
2018/03/05	9	34.70	5	34.28	33.40	4	2,048	0.20%
2018/03/02	1	36.35	18	36.20	35.50	-17	2,014	-0.84%
2018/02/27	19	35.43	1	36.30	35.40	18	2,037	0.88%
2018/02/26	9	36.61	7	36.34	37.55	2	1,974	0.10%
2018/02/23	21	35.75	40	35.53	35.50	-19	1,669	-1.14%
2018/02/22	4	33.66	4	33.55	33.85	0	1,289	0.00%
2018/02/21	20	30.80	0	0.00	30.80	20	1,051	1.90%
2018/02/12	1	29.10	2	28.38	28.00	-1	1,024	-0.10%
2018/02/09	8	28.71	7	28.69	27.80	1	1,012	0.10%
2018/02/06	0	0.00	5	25.05	24.55	-5	979	-0.51%
2018/01/12	0	0.00	2	26.35	26.30	-2	1,239	-0.16%
2018/01/10	2	26.25	4	26.40	25.95	-2	1,234	-0.16%
2018/01/09	0	0.00	3	25.70	25.65	-3	1,227	-0.24%
2018/01/08	4	26.64	1	27.30	26.20	3	1,229	0.24%