詮欣 (6205)-國泰-板橋券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
74.8
漲跌
▼1.0
漲幅
-1.32%
成交量
173張
產業
上市電子零組件類股
138人加入追蹤

立即追蹤
本地時間:13:30(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

詮欣 (6205)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/15	1	75.70	0	0.00	75.80	1	1,012	0.10%
2024/05/13	0	0.00	2.2	75.31	76.10	-2.2	1,045	-0.21%
2024/05/10	0	0.00	4	75.50	76.00	-4	1,074	-0.37%
2024/05/09	0	74.60	0	0.00	74.70	0	1,091	0.00%
2024/05/07	0	73.40	0	0.00	74.00	0	1,140	0.00%
2024/05/06	0	0.00	1	73.80	74.10	-1	1,178	-0.08%
2024/05/03	0	0.00	7	72.50	72.70	-7	1,205	-0.58%
2024/04/29	4	70.40	0	0.00	70.40	4	1,337	0.30%
2024/04/26	1.1	70.22	0	0.00	70.20	1.1	1,387	0.08%
2024/04/23	1	69.90	0	0.00	70.30	1	1,462	0.07%
2024/04/22	1	70.30	3	70.00	69.40	-2	1,527	-0.13%
2024/04/19	4.1	70.08	0	72.00	70.00	4	1,537	0.26%
2024/04/18	1	73.40	0	0.00	73.00	1	1,539	0.06%
2024/04/15	0	0.00	0.1	78.10	76.90	-0.1	1,519	-0.01%
2024/04/12	1	78.50	1.5	78.25	78.60	-0.5	1,517	-0.03%
2024/04/08	1	77.50	0	0.00	77.50	1	1,536	0.07%
2024/04/02	2.1	77.25	1.8	77.16	77.20	0.3	1,553	0.02%
2024/04/01	3.1	78.01	0	0.00	78.00	3.1	1,554	0.20%
2024/03/29	3.1	77.80	1	77.70	77.70	2.1	1,556	0.14%
2024/03/28	1	77.50	1.1	77.93	77.90	-0.1	1,563	0.00%
2024/03/27	5	78.56	4	78.75	78.30	1	1,594	0.06%
2024/03/26	6	80.00	0	0.00	78.60	6	1,599	0.38%
2024/03/25	1	81.70	1	82.00	81.50	0	1,595	0.00%
2024/03/22	1.3	82.92	0	0.00	82.80	1.3	1,615	0.08%
2024/03/21	0	83.90	1	84.20	84.20	-1	1,654	-0.06%
2024/03/20	0	0.00	1	83.20	82.80	-1	1,662	-0.06%
2024/03/19	0	0.00	3	83.70	83.80	-3	1,682	-0.18%
2024/03/15	1	80.20	0	0.00	80.60	1	1,805	0.06%
2024/03/14	3.2	80.15	0.2	81.50	81.00	3	1,905	0.16%
2024/03/13	4	81.95	3	83.17	81.80	1	2,040	0.05%
2024/03/12	4	84.35	0	0.00	83.10	4	2,057	0.19%
2024/03/11	2	83.10	3	83.50	83.20	-1	2,045	-0.05%
2024/03/08	6.2	87.03	2.3	87.07	85.10	3.9	2,022	0.19%
2024/03/07	10	87.80	35.2	88.66	88.60	-25.2	1,951	-1.29%
2024/03/06	0.3	82.01	1	82.50	82.30	-0.7	1,839	-0.04%
2024/03/05	1	81.80	0	0.00	82.00	1	1,852	0.05%
2024/03/04	0	0.00	2	81.50	82.10	-2	1,850	-0.11%
2024/02/27	2	82.40	0	0.00	81.90	2	1,832	0.11%
2024/02/26	1	84.70	3	85.20	84.70	-2	1,809	-0.11%
2024/02/23	3.3	82.72	2	84.40	82.60	1.3	1,785	0.07%
2024/02/22	12.5	86.75	14	86.39	84.60	-1.6	1,769	-0.09%
2024/02/21	5	83.74	6	83.27	84.40	-1	1,709	-0.06%
2024/02/20	4	79.25	1	78.50	78.70	3	1,626	0.18%
2024/02/19	8.2	79.96	2	79.70	79.20	6.2	1,609	0.38%
2024/02/16	4	80.23	0	0.00	80.60	4	1,578	0.25%
2024/02/15	2.3	80.24	2	80.20	81.10	0.3	1,547	0.02%
2024/02/05	3.2	81.47	0.3	81.50	81.30	2.9	1,536	0.19%
2024/02/02	3.2	82.85	0	0.00	82.90	3.2	1,521	0.21%
2024/02/01	1.3	83.20	0	84.00	83.50	1.2	1,502	0.08%
2024/01/31	1.2	84.14	0	0.00	83.60	1.2	1,485	0.08%
2024/01/30	0	0.00	0.2	85.10	83.60	-0.2	1,465	-0.01%
2024/01/29	0	0.00	2.2	84.71	85.10	-2.2	1,434	-0.15%
2024/01/26	6.5	82.66	6.1	83.53	83.00	0.4	1,393	0.03%
2024/01/25	1	83.40	10.1	81.95	81.50	-9.1	1,366	-0.67%
2024/01/24	6	84.30	1.5	84.80	82.80	4.5	1,346	0.33%
2024/01/23	5	84.20	15	83.77	84.00	-10	1,310	-0.76%
2024/01/22	1.1	79.98	4	80.58	81.00	-2.9	1,226	-0.23%
2024/01/19	3.6	77.87	5	78.22	78.80	-1.4	1,175	-0.12%
2024/01/18	7	77.49	0	0.00	77.20	7	1,144	0.61%
2024/01/17	4.5	79.04	0	0.00	79.10	4.5	1,128	0.40%
2024/01/16	12	78.34	4	79.10	79.10	8	1,095	0.73%
2024/01/15	2	74.90	8	75.78	76.50	-6	1,029	-0.58%
2024/01/12	0	0.00	1	73.90	74.10	-1	1,006	-0.10%
2024/01/11	1	72.50	0	0.00	72.30	1	991	0.10%
2024/01/10	3	73.00	3	73.00	72.90	0	990	0.00%
2024/01/09	3	72.13	0	0.00	72.70	3	1,010	0.30%
2024/01/04	1	71.21	0	0.00	72.10	1	1,047	0.10%
2024/01/03	0	0.00	5.1	72.15	72.10	-5.1	1,054	-0.48%
2024/01/02	2	71.55	1	72.20	71.40	1	1,065	0.09%
2023/12/29	3	72.80	0	0.00	72.80	3	1,068	0.28%
2023/12/28	1	73.10	0	0.00	72.40	1	1,067	0.09%
2023/12/27	0	0.00	5	74.50	74.00	-5	1,056	-0.47%
2023/12/26	1	74.40	0	0.00	74.70	1	1,060	0.09%
2023/12/22	0	0.00	5.1	74.73	74.50	-5.1	1,058	-0.48%
2023/12/21	1	78.10	2	78.30	78.10	-1	1,026	-0.10%
2023/12/20	0	0.00	3	80.00	79.20	-3	1,022	-0.29%
2023/12/19	5	79.60	4	78.95	79.00	1	1,001	0.10%
2023/12/18	5	78.54	7	79.76	80.40	-2	979	-0.20%
2023/12/15	0	0.00	3.1	75.09	74.80	-3.1	940	-0.33%
2023/12/14	2	76.35	2	77.54	76.00	0	941	0.00%
2023/12/13	6	77.37	2	77.69	77.50	4	918	0.43%
2023/12/12	27.2	80.01	27	80.41	79.30	0.2	879	0.02%
2023/12/11	18.1	77.60	22	78.34	79.30	-3.9	793	-0.49%
2023/12/08	16	72.01	14	75.38	74.60	2	688	0.29%
2023/12/07	0	0.00	3	69.47	68.70	-3	552	-0.54%
2023/12/06	0.1	68.00	0	0.00	68.20	0.1	528	0.02%
2023/12/05	0	0.00	1	67.90	67.80	-1	531	-0.19%
2023/12/01	1	67.50	0	0.00	67.30	1	553	0.18%
2023/11/30	1	67.30	0	0.00	67.50	1	552	0.18%
2023/11/29	0	0.00	3	68.70	68.50	-3	542	-0.55%
2023/11/28	0	0.00	7	68.51	68.40	-7	559	-1.25%
2023/11/27	0	0.00	8	68.30	68.20	-8	570	-1.40%
2023/11/24	0	0.00	1.1	68.99	67.90	-1.1	576	-0.18%
2023/11/22	4	67.40	0	0.00	67.70	4	594	0.67%
2023/11/21	1	67.60	0	0.00	67.50	1	605	0.17%
2023/11/20	0	69.10	3.2	68.84	68.80	-3.2	635	-0.50%
2023/11/17	0	67.80	0	0.00	68.10	0	665	0.00%
2023/11/13	1	67.90	3	67.50	67.50	-2	670	-0.30%
2023/11/10	4	67.55	0	0.00	67.00	4	672	0.59%
2023/11/09	1	67.20	0	0.00	67.90	1	676	0.15%
2023/11/08	0	0.00	1	68.30	68.40	-1	680	-0.15%
2023/11/07	2	68.30	2	68.30	68.30	0	684	0.00%
2023/11/06	0	0.00	24	67.97	67.80	-24	694	-3.46%
2023/11/03	0	0.00	15	67.36	67.40	-15	702	-2.14%
2023/11/02	0	0.00	15	67.13	67.30	-15	704	-2.13%
2023/10/25	1	66.80	0	0.00	66.80	1	715	0.14%
2023/10/24	1	66.50	0	0.00	67.20	1	717	0.14%
2023/10/19	2	66.00	0	0.00	65.80	2	737	0.27%
2023/10/18	1	66.80	0	0.00	66.70	1	748	0.13%
2023/10/17	8	67.20	0.2	67.50	66.40	7.8	748	1.04%
2023/10/13	3	70.57	5	70.96	70.80	-2	729	-0.27%
2023/10/12	0	0.00	6.2	67.30	68.70	-6.2	712	-0.87%
2023/10/11	2	67.50	0.3	68.00	67.50	1.7	717	0.24%
2023/10/06	7	70.13	2	69.50	69.00	5	711	0.70%
2023/10/05	0	0.00	2	70.80	71.00	-2	701	-0.28%
2023/10/04	4	69.20	1	69.71	70.40	3	693	0.43%
2023/10/03	7	70.24	0	0.00	70.30	7	690	1.01%
2023/10/02	0	0.00	3	70.50	70.90	-3	696	-0.43%
2023/09/28	26.1	69.49	1	69.60	69.60	25.1	694	3.61%
2023/09/27	0	0.00	3	70.10	70.40	-3	693	-0.43%
2023/09/26	0	0.00	1	71.00	70.10	-1	694	-0.14%
2023/09/25	15	70.39	0	0.00	70.30	15	693	2.16%
2023/09/22	0.1	68.30	13	67.87	69.40	-12.9	689	-1.87%
2023/09/21	3	67.70	5	68.42	68.50	-2	687	-0.29%
2023/09/20	15	69.73	1.1	69.48	69.20	14	677	2.06%
2023/09/19	2	69.40	22	69.50	70.10	-20	676	-2.96%
2023/09/18	0.1	67.50	14.1	67.57	67.70	-14.1	669	-2.11%
2023/09/15	5	66.28	1	65.90	66.20	4	669	0.60%
2023/09/14	0	0.00	2	66.90	66.50	-2	672	-0.30%
2023/09/13	9	65.47	1	65.10	65.50	8	674	1.19%
2023/09/12	2	66.10	2.1	66.44	65.90	-0.1	697	-0.01%
2023/09/11	1.1	65.00	1	64.90	64.60	0.1	728	0.01%
2023/09/08	0.1	65.20	3	65.10	64.80	-3	759	-0.39%
2023/09/07	1.2	64.65	0	0.00	64.60	1.2	806	0.14%
2023/09/06	5.1	65.22	0	0.00	65.20	5.1	841	0.60%
2023/09/05	4.1	64.22	0	0.00	64.10	4.1	872	0.47%
2023/09/04	7	64.64	10.4	64.34	64.30	-3.4	894	-0.37%
2023/09/01	0	0.00	3.2	65.02	64.20	-3.2	892	-0.35%
2023/08/31	6	63.50	4.1	63.60	63.30	1.9	897	0.21%
2023/08/30	4	62.08	1	61.80	61.70	3	919	0.33%
2023/08/29	2	61.90	1	62.00	61.90	1	960	0.10%
2023/08/28	0	0.00	1	60.70	61.10	-1	946	-0.11%
2023/08/25	2	60.35	0	0.00	60.70	2	944	0.21%
2023/08/24	7.1	63.45	8	63.13	62.00	-0.9	935	-0.10%
2023/08/23	1.1	62.36	0.1	59.87	63.10	1	901	0.11%
2023/08/18	1.1	57.15	1	57.30	56.50	0.1	913	0.01%
2023/08/17	0	56.90	0	0.00	57.80	0	919	0.00%
2023/08/15	1	57.71	2	57.60	57.90	-1	925	-0.11%
2023/08/14	1	56.00	5	55.78	56.10	-4	926	-0.43%
2023/08/11	1	58.40	5	58.96	59.00	-4	917	-0.44%
2023/08/10	0.1	58.95	0	0.00	58.10	0.1	914	0.01%
2023/08/09	1	60.40	0	0.00	59.60	1	907	0.11%
2023/08/08	0.2	62.23	0	0.00	61.00	0.2	898	0.02%
2023/08/07	1	62.20	2	61.45	62.10	-1	902	-0.11%
2023/08/04	1.1	60.33	0	0.00	60.50	1.1	906	0.12%
2023/08/02	2	61.00	0	0.00	60.70	2	919	0.22%
2023/07/31	2.1	61.77	0	0.00	61.30	2.1	980	0.21%
2023/07/28	1	61.80	0	0.00	62.20	1	987	0.10%
2023/07/27	2.3	62.70	1	62.20	62.30	1.3	991	0.13%
2023/07/26	4	61.20	0	0.00	61.10	4	994	0.40%
2023/07/24	5	60.56	3	61.10	60.50	2	997	0.20%
2023/07/21	6	61.66	2	62.00	61.60	4.1	991	0.41%
2023/07/20	0	0.00	2	63.90	63.60	-2	997	-0.20%
2023/07/19	1	64.20	1	64.00	63.80	0	1,002	0.00%
2023/07/18	7.1	63.99	0	0.00	63.80	7.1	1,017	0.69%
2023/07/17	4	64.60	1	65.60	65.50	3	1,028	0.29%
2023/07/14	4	67.35	5	67.58	67.10	-1	1,042	-0.10%
2023/07/13	4	67.33	0	0.00	67.50	4	1,043	0.38%
2023/07/12	3	67.77	0	0.00	67.30	3	1,053	0.28%
2023/07/11	2	68.90	1	68.80	68.60	1	1,065	0.09%
2023/07/10	2.1	69.11	0	0.00	69.00	2.1	1,099	0.19%
2023/07/07	4.1	69.56	1	69.50	69.60	3.1	1,134	0.27%
2023/07/06	0.1	71.40	3	70.67	70.80	-2.9	1,150	-0.25%
2023/07/05	1	72.50	1	71.90	71.90	0	1,160	0.00%
2023/07/04	0.1	72.00	0	0.00	71.60	0.1	1,181	0.01%
2023/07/03	0.1	71.80	1	71.50	72.00	-0.9	1,194	-0.08%
2023/06/30	0	0.00	1	71.10	71.60	-1	1,202	-0.08%
2023/06/29	0	0.00	5	71.00	71.10	-5	1,235	-0.40%
2023/06/28	1.2	71.00	1	70.60	70.90	0.2	1,247	0.02%
2023/06/27	3	70.70	1.5	71.00	70.20	1.5	1,268	0.12%
2023/06/26	8.1	71.13	2	70.90	70.90	6.1	1,271	0.48%
2023/06/21	4	73.63	0	0.00	73.80	4	1,263	0.32%
2023/06/20	1	73.00	2	72.85	72.80	-1	1,271	-0.08%
2023/06/19	3.2	73.44	4	73.10	72.70	-0.8	1,285	-0.06%
2023/06/16	5.5	74.32	3.3	74.88	73.80	2.2	1,297	0.17%
2023/06/15	5.1	76.69	5	76.64	75.90	0.1	1,299	0.01%
2023/06/14	4	76.50	6	76.33	75.60	-2	1,312	-0.15%
2023/06/13	11	76.73	2	76.55	76.40	9	1,290	0.70%
2023/06/12	8	74.36	24	74.33	74.70	-16	1,252	-1.28%
2023/06/09	4	73.33	2	73.45	75.50	2	1,229	0.16%
2023/06/08	1.3	72.61	0	0.00	72.40	1.3	1,219	0.10%
2023/06/06	2	70.50	3	71.87	70.30	-1	1,351	-0.07%
2023/06/05	1	73.30	0.1	73.25	72.60	0.9	1,396	0.07%
2023/06/02	8	73.60	7	73.96	74.30	1	1,402	0.07%
2023/06/01	1	68.40	0	0.00	69.20	1	1,408	0.07%
2023/05/31	1	69.00	1	69.70	69.20	0	1,469	0.00%
2023/05/30	1	68.80	0	0.00	68.50	1	1,520	0.07%
2023/05/29	0	0.00	4	68.90	69.00	-4	1,555	-0.26%
2023/05/26	7	67.84	2	68.50	67.80	5	1,648	0.30%
2023/05/25	4	67.95	0.1	68.80	68.90	3.9	1,717	0.23%
2023/05/24	5	69.00	0	0.00	68.70	5	1,860	0.27%
2023/05/23	2	70.80	4	70.80	70.70	-2	2,038	-0.10%
2023/05/22	1	70.00	4	70.68	70.60	-3	2,240	-0.13%
2023/05/19	1	71.30	1	71.00	70.00	0	2,279	0.00%
2023/05/18	5	70.86	3	71.17	70.50	2	2,299	0.09%
2023/05/17	0	0.00	4	70.95	71.00	-4	2,330	-0.17%
2023/05/16	4	70.10	0	0.00	70.00	4	2,352	0.17%
2023/05/12	3	69.60	0	0.00	69.20	3	2,428	0.12%
2023/05/10	4	70.03	0	0.00	70.00	4	2,497	0.16%
2023/05/09	5	70.00	0	0.00	69.80	5	2,593	0.19%
2023/05/08	6	70.65	1	71.60	71.50	5	2,632	0.19%
2023/05/05	3	73.70	1	74.60	74.00	2	2,657	0.08%
2023/05/04	1	72.90	0	0.00	72.90	1	2,773	0.04%
2023/05/03	1	73.12	1	73.60	73.70	0	2,834	0.00%
2023/05/02	1	74.70	2	75.00	74.70	-1	2,882	-0.03%
2023/04/28	4	73.80	0	0.00	74.20	4	2,906	0.14%
2023/04/27	0	0.00	2	73.20	73.00	-2	2,930	-0.07%
2023/04/26	4	71.75	0	0.00	72.80	4	2,939	0.14%
2023/04/25	1	74.25	0	0.00	71.90	1	2,941	0.04%
2023/04/24	0	0.00	3	75.13	75.10	-3	2,927	-0.10%
2023/04/21	5	76.00	1	75.00	74.00	4	2,922	0.14%
2023/04/20	5	76.90	2	77.35	75.60	3	2,914	0.10%
2023/04/19	6	77.57	6	77.20	77.20	0	2,908	0.00%
2023/04/18	1	79.20	5	79.00	79.00	-4	2,893	-0.14%
2023/04/17	2	79.60	1	80.40	79.50	1	2,885	0.03%
2023/04/14	5	80.16	4	80.25	80.10	1	2,874	0.03%
2023/04/13	6	80.42	4	80.48	78.90	2	2,858	0.07%
2023/04/12	5	78.56	0	0.00	78.40	5	2,830	0.18%
2023/04/11	0	0.00	2	77.40	76.70	-2	2,804	-0.07%
2023/04/10	2	78.30	2	79.10	77.80	0	2,789	0.00%
2023/04/06	4	79.03	2	79.30	78.80	2	2,753	0.07%
2023/03/31	3	80.50	1	81.10	80.80	2	2,737	0.07%
2023/03/30	4	80.85	2	80.70	80.80	2	2,733	0.07%
2023/03/29	9.1	81.20	3	81.20	81.10	6.1	2,711	0.22%
2023/03/28	10	82.72	8	82.30	81.40	2	2,717	0.07%
2023/03/27	0.1	84.66	0	0.00	84.10	0.1	2,707	0.00%
2023/03/24	2	84.10	0	0.00	84.60	2	2,706	0.07%
2023/03/22	2	85.20	1	85.50	85.00	1	2,694	0.04%
2023/03/21	13	84.38	1	84.80	83.80	12	2,683	0.45%
2023/03/20	7	84.93	6	85.13	84.90	1	2,669	0.04%
2023/03/17	22	84.94	31	85.13	85.30	-9	2,647	-0.34%
2023/03/16	22	81.85	0	0.00	81.60	22	2,601	0.85%
2023/03/15	1	83.40	1	83.90	83.30	0	2,623	0.00%
2023/03/14	2	82.35	0	0.00	82.20	2	2,665	0.08%
2023/03/13	37	84.56	16	84.49	83.80	21	2,757	0.76%
2023/03/10	33	85.83	14	85.55	85.30	19	2,767	0.69%
2023/03/09	21	93.25	9	93.61	91.20	12	2,735	0.44%
2023/03/08	18	91.51	20.1	92.11	92.80	-2.1	2,654	-0.08%
2023/03/07	4	89.70	3	89.50	89.10	1	2,592	0.04%
2023/03/06	19	91.83	18	91.66	91.50	1	2,562	0.04%
2023/03/03	7	92.87	8	93.00	92.10	-1	2,516	-0.04%
2023/03/02	6	90.39	9	90.06	90.90	-3	2,468	-0.12%
2023/03/01	2.3	89.57	7	89.54	89.60	-4.7	2,430	-0.19%
2023/02/24	21.7	92.43	44	91.30	91.00	-22.3	2,408	-0.92%
2023/02/23	19	95.09	0	94.50	95.50	19	2,326	0.82%
2023/02/22	114.1	97.40	73	94.75	96.00	41.1	2,272	1.81%	大買/
2023/02/21	18	94.83	49	95.96	98.60	-31	2,142	-1.45%
2023/02/20	49	90.48	134	90.76	93.60	-85	1,987	-4.28%	大賣/
2023/02/17	2	83.20	9	84.36	85.50	-7	1,849	-0.38%
2023/02/16	3	83.13	3	83.60	83.90	0	1,846	0.00%
2023/02/15	25	83.33	12	84.17	83.10	13	1,877	0.69%
2023/02/14	5	82.70	2	83.60	82.10	3	1,863	0.16%
2023/02/13	8	83.75	8	83.06	82.50	0	1,906	0.00%
2023/02/10	59	85.80	22	85.80	84.60	37	2,053	1.80%
2023/02/09	12	85.39	0.1	85.20	85.10	11.9	2,046	0.58%
2023/02/08	14	85.88	5	85.24	85.80	9	2,109	0.43%
2023/02/07	39	85.53	58	85.93	85.30	-19	2,122	-0.89%
2023/02/06	16	86.00	39	86.08	86.00	-23	2,074	-1.11%
2023/02/03	30	85.51	47	86.06	86.20	-17	2,074	-0.82%
2023/02/02	39	84.35	47.2	84.77	85.40	-8.2	2,073	-0.39%
2023/02/01	1.1	80.03	35.1	80.65	81.80	-34	2,042	-1.66%
2023/01/31	4	78.43	10	78.14	79.00	-6	2,074	-0.29%
2023/01/30	18	75.07	1	74.60	75.20	17	2,086	0.81%
2023/01/17	6	71.02	6	71.92	72.70	0	2,174	0.00%
2023/01/16	19	70.19	14	70.51	70.00	5	2,308	0.22%
2023/01/13	1	66.70	1	67.20	67.00	0	2,477	0.00%
2023/01/12	1	67.50	0	0.00	67.50	1	2,595	0.04%
2023/01/11	1	68.70	0	0.00	68.70	1	2,784	0.04%
2023/01/10	2	69.25	0	0.00	69.10	2	2,980	0.07%
2023/01/09	0	0.00	1	69.30	69.10	-1	3,065	-0.03%
2023/01/05	5	67.00	0	0.00	66.40	5	3,150	0.16%
2023/01/03	1	67.20	1	67.50	68.70	0	3,194	0.00%
2022/12/30	5	67.20	1	67.00	67.00	4	3,235	0.12%
2022/12/29	1	67.90	0	0.00	67.40	1	3,309	0.03%
2022/12/28	0	0.00	1	69.30	69.50	-1	3,334	-0.03%
2022/12/27	0	0.00	1	71.80	71.80	-1	3,366	-0.03%
2022/12/22	1	72.00	0	0.00	71.40	1	3,461	0.03%
2022/12/20	5	70.10	0	0.00	68.70	5	3,494	0.14%
2022/12/19	28	72.38	2	72.50	71.50	26	3,499	0.74%
2022/12/16	1	73.30	0	0.00	73.90	1	3,523	0.03%
2022/12/15	3	73.50	4	73.98	73.80	-1	3,541	-0.03%
2022/12/14	5	74.00	2	74.65	74.20	3	3,573	0.08%
2022/12/13	2	74.40	1	75.30	74.00	1	3,609	0.03%
2022/12/12	2	75.10	0	0.00	75.10	2	3,620	0.06%
2022/12/09	0	0.00	1	75.90	75.60	-1	3,673	-0.03%
2022/12/08	1	75.50	2	75.60	76.40	-1	3,766	-0.03%
2022/12/07	2	76.60	0	0.00	75.70	2	3,796	0.05%
2022/12/06	16	80.22	13.3	79.94	78.70	2.7	3,778	0.07%
2022/12/05	18.2	83.36	39	83.24	82.90	-20.8	3,755	-0.55%
2022/12/02	3	80.50	15	80.33	80.10	-12	3,656	-0.33%
2022/12/01	9.3	77.47	6	78.28	78.90	3.3	3,621	0.09%
2022/11/30	5	76.26	1	76.60	76.80	4	3,622	0.11%
2022/11/29	1	76.70	2	76.55	76.20	-1	3,633	-0.03%
2022/11/24	0	0.00	9	77.09	77.50	-9	3,689	-0.24%
2022/11/23	4	76.28	0	0.00	76.10	4	3,700	0.11%
2022/11/22	3	77.77	1	78.00	77.10	2	3,771	0.05%
2022/11/21	4	77.83	2	78.10	77.80	2	3,914	0.05%
2022/11/18	4	77.68	5	78.08	77.30	-1	3,946	-0.03%
2022/11/17	1	77.60	13	77.09	77.60	-12	4,011	-0.30%
2022/11/16	13	77.42	0	0.00	77.10	13	4,011	0.32%
2022/11/15	4	76.18	2.1	75.95	78.90	2	3,974	0.05%
2022/11/14	6	77.55	17.4	78.46	77.80	-11.3	3,928	-0.29%
2022/11/11	4	82.55	5.1	80.91	80.00	-1.1	3,900	-0.03%
2022/11/10	2	80.85	2	80.80	80.80	0	3,861	0.00%
2022/11/09	14.1	82.43	8.1	82.43	82.00	6	3,860	0.15%
2022/11/08	16.1	84.29	19	84.87	82.60	-2.9	3,812	-0.08%
2022/11/07	8	80.74	5	80.60	79.00	3	3,663	0.08%
2022/11/04	48	80.68	34	79.61	80.50	14	3,638	0.38%
2022/11/03	36	83.38	33	83.41	83.00	3	3,564	0.08%
2022/11/02	15	83.97	25	84.07	84.80	-10	3,516	-0.28%
2022/11/01	18	81.63	25	81.69	83.10	-7	3,493	-0.20%
2022/10/31	21	83.42	3.2	83.51	82.50	17.8	3,479	0.51%
2022/10/28	43	85.42	27	86.21	82.50	16	3,442	0.46%
2022/10/27	43	83.68	30	83.72	84.70	13	3,343	0.39%
2022/10/26	3	80.10	13	80.64	80.20	-10	3,262	-0.31%
2022/10/25	22	80.25	7.3	79.63	79.60	14.7	3,205	0.46%
2022/10/24	25	85.87	18.3	85.77	83.80	6.7	3,118	0.22%
2022/10/21	52.1	84.71	47	86.31	86.60	5.1	2,969	0.17%
2022/10/20	42	85.11	47	82.98	84.40	-5	2,797	-0.18%
2022/10/19	99	86.41	100.3	86.86	87.00	-1.3	2,675	-0.05%
2022/10/18	23	82.83	72.1	83.31	84.90	-49.1	2,484	-1.97%
2022/10/17	1.1	78.57	13	79.49	80.20	-12	2,301	-0.52%
2022/10/14	1	75.50	9	76.80	77.20	-8	2,223	-0.36%
2022/10/13	2	71.80	3	72.47	70.20	-1	2,176	-0.05%
2022/10/12	0	0.00	1	75.30	74.60	-1	2,144	-0.05%
2022/10/11	12	74.28	2	74.20	73.50	10	2,145	0.47%
2022/10/07	4	79.95	2	79.70	79.20	2	2,130	0.09%
2022/10/06	1	80.40	1.3	80.15	80.50	-0.3	2,091	-0.01%
2022/10/05	1.1	80.52	1	78.70	78.60	0.1	2,018	0.00%
2022/10/04	0.2	77.65	0	0.00	79.20	0.2	1,992	0.01%
2022/09/29	7	76.73	7	75.59	76.10	0	1,914	0.00%
2022/09/28	0	0.00	2	79.00	76.40	-2	1,893	-0.11%
2022/09/27	0	74.50	0	0.00	79.50	0	1,884	0.00%
2022/09/26	1	73.50	0	0.00	75.60	1	1,868	0.05%
2022/09/23	2	79.70	3	79.87	78.30	-1	1,871	-0.05%
2022/09/22	26	80.03	3	80.77	81.10	23	1,856	1.24%
2022/09/21	1	80.70	9	82.57	81.20	-8	1,834	-0.44%
2022/09/20	0	0.00	15	81.93	82.60	-15	1,807	-0.83%
2022/09/19	1	80.60	4	81.23	80.20	-3	1,776	-0.17%
2022/09/16	24	80.83	6	80.92	81.00	18	1,763	1.02%
2022/09/15	22	79.69	9	80.50	80.00	13	1,716	0.76%
2022/09/14	1	75.70	2	76.60	76.60	-1	1,633	-0.06%
2022/09/13	2.1	74.89	8	74.70	74.70	-5.9	1,610	-0.37%
2022/09/12	0	0.00	1	75.00	75.00	-1	1,605	-0.06%
2022/09/07	0	0.00	3	73.10	73.10	-3	1,620	-0.19%
2022/09/06	4	72.78	2	73.50	72.20	2	1,631	0.12%
2022/09/05	1	73.30	0	0.00	73.70	1	1,609	0.06%
2022/09/02	3	74.80	2	74.50	74.50	1	1,599	0.06%
2022/09/01	2	74.00	0.1	74.60	73.00	1.9	1,590	0.12%
2022/08/31	2.2	74.95	0	0.00	74.50	2.2	1,571	0.14%
2022/08/30	3	76.43	1	76.90	75.80	2	1,553	0.13%
2022/08/29	13.3	78.88	31	79.02	76.40	-17.8	1,535	-1.16%
2022/08/26	54	85.88	29	87.19	83.10	25	1,473	1.70%
2022/08/25	5	85.92	19	85.85	85.00	-14	1,333	-1.05%
2022/08/24	6	86.17	28	84.65	86.20	-22	1,306	-1.68%
2022/08/23	0	0.00	2	81.20	81.10	-2	1,254	-0.16%
2022/08/22	1	80.50	0	0.00	80.70	1	1,276	0.08%
2022/08/19	1	80.80	8	81.41	81.20	-7	1,291	-0.54%
2022/08/18	2	79.50	11	80.42	80.90	-9	1,293	-0.70%
2022/08/17	3	79.77	16	80.02	80.30	-13	1,323	-0.98%
2022/08/16	22	78.09	14	78.96	79.00	8	1,354	0.59%
2022/08/15	1	76.91	40	77.61	77.90	-39	1,348	-2.89%
2022/08/12	7	76.99	22	77.26	77.20	-15	1,340	-1.12%
2022/08/11	32	76.95	13	77.63	77.90	19	1,347	1.41%
2022/08/10	35	75.39	2	75.50	75.30	33	1,336	2.47%
2022/08/09	11	74.83	6	74.86	75.70	5	1,334	0.37%
2022/08/08	5	74.72	91	74.63	75.00	-86	1,335	-6.44%
2022/08/05	29	73.00	31	74.27	74.40	-2	1,327	-0.15%
2022/08/04	20	70.69	25	71.00	71.00	-5	1,316	-0.38%
2022/08/03	8	69.75	0	0.00	68.60	8	1,315	0.61%
2022/08/02	56	68.45	21	69.52	70.00	35	1,358	2.58%
2022/08/01	5	71.04	10	71.22	70.70	-5	1,391	-0.36%
2022/07/29	65	69.45	21	71.11	71.90	44	1,486	2.96%
2022/07/28	2	68.15	0	0.00	67.50	2	1,732	0.12%
2022/07/27	0	0.00	2	69.00	69.50	-2	1,762	-0.11%
2022/07/25	2	66.75	2	66.30	67.40	0	1,938	0.00%
2022/07/22	15	66.23	1	65.90	65.90	14	1,963	0.71%
2022/07/21	1	65.50	3	65.97	66.50	-2	1,992	-0.10%
2022/07/20	2	63.80	2	65.50	65.00	0	2,003	0.00%
2022/07/19	2	63.50	2	64.50	64.50	0	2,020	0.00%
2022/07/18	4	64.90	4	64.25	64.50	0	2,066	0.00%
2022/07/15	0	0.00	4	62.00	62.50	-4	2,144	-0.19%
2022/07/14	0	0.00	2	63.40	63.10	-2	2,194	-0.09%
2022/07/13	0	0.00	3	62.60	62.50	-3	2,225	-0.13%
2022/07/12	2	62.00	0	0.00	60.60	2	2,248	0.09%
2022/07/11	6	64.00	2	64.00	64.00	4	2,267	0.18%
2022/07/04	0	0.00	24	61.23	62.00	-24	2,403	-1.00%
2022/07/01	5	63.08	30	63.26	61.50	-25	2,467	-1.01%
2022/06/30	10	66.04	12	66.44	65.20	-2	2,458	-0.08%
2022/06/29	2	69.05	0	0.00	69.70	2	2,452	0.08%
2022/06/28	1	70.80	1	70.40	70.40	0	2,456	0.00%
2022/06/27	1	71.90	0	0.00	72.20	1	2,481	0.04%
2022/06/24	3	70.33	2	72.00	70.20	1	2,489	0.04%
2022/06/23	1	70.00	0	0.00	70.60	1	2,502	0.04%
2022/06/22	8	72.23	3	71.33	71.10	5	2,508	0.20%
2022/06/21	1	74.40	5	73.60	74.90	-4	2,524	-0.16%
2022/06/20	3	71.33	0	0.00	70.90	3	2,542	0.12%
2022/06/17	2	72.30	1	73.10	72.90	1	2,559	0.04%
2022/06/16	12	76.29	8	79.39	75.00	4	2,621	0.15%
2022/06/15	0	0.00	4	77.55	77.10	-4	2,648	-0.15%
2022/06/14	3	72.67	2	75.80	76.60	1	2,737	0.04%
2022/06/13	6	74.43	1	74.60	74.20	5	2,772	0.18%
2022/06/10	3	74.97	3.1	75.38	76.40	0	2,806	0.00%
2022/06/09	7	76.47	0	0.00	76.10	7	2,836	0.25%
2022/06/08	2	77.75	0	0.00	77.80	2	2,869	0.07%
2022/06/07	3	78.30	0	0.00	78.00	3	2,977	0.10%
2022/06/06	0	0.00	1	79.00	79.60	-1	3,073	-0.03%
2022/06/02	2	78.95	1	79.00	79.00	1	3,148	0.03%
2022/06/01	6	79.83	6	80.10	79.60	0	3,227	0.00%
2022/05/31	1	80.10	7	80.47	81.30	-6	3,464	-0.17%
2022/05/30	14	77.82	20	77.50	80.00	-6	3,608	-0.17%
2022/05/27	4	74.58	12	74.00	73.90	-8	3,597	-0.22%
2022/05/26	11	72.31	5	72.58	72.10	6	3,627	0.17%
2022/05/25	8	72.50	21	72.72	74.20	-13	3,716	-0.35%
2022/05/24	11	74.13	7	73.44	73.00	4	3,754	0.11%
2022/05/23	3	76.87	0	0.00	76.10	3	3,762	0.08%
2022/05/20	3	77.50	2	78.00	76.70	1	3,833	0.03%
2022/05/19	17	76.62	26	76.55	77.40	-9	3,885	-0.23%
2022/05/18	4	79.23	1	79.00	79.00	3	4,008	0.07%
2022/05/17	1	79.40	1	79.80	79.90	0	4,534	0.00%
2022/05/16	13	81.12	1	81.90	79.20	12	4,710	0.25%
2022/05/13	0	0.00	8	81.40	80.50	-8	4,789	-0.17%
2022/05/12	3	79.87	15	79.79	79.00	-12	4,894	-0.25%
2022/05/11	6	81.03	4	81.60	81.50	2	5,107	0.04%
2022/05/10	12	81.44	6	80.93	83.30	6	5,677	0.11%
2022/05/09	12	79.84	7	80.13	79.50	5	5,864	0.09%
2022/05/06	17	84.22	3	84.60	83.00	14	5,999	0.23%
2022/05/05	39.1	91.47	35	91.03	89.40	4.1	5,932	0.07%
2022/05/04	1	86.10	5	85.84	87.00	-4	5,699	-0.07%
2022/05/03	6	84.02	0	0.00	84.50	6	5,729	0.10%
2022/04/29	9	85.97	24	86.56	86.00	-15	5,781	-0.26%
2022/04/28	3	79.57	19	80.24	81.00	-16	6,109	-0.26%
2022/04/27	5.1	75.52	8	78.44	80.10	-2.9	6,251	-0.05%
2022/04/26	5	78.14	6	79.93	77.90	-1	6,277	-0.02%
2022/04/25	16	78.75	5	79.60	79.00	11	6,292	0.17%
2022/04/22	7	83.41	5	83.20	82.70	2	6,332	0.03%
2022/04/21	2	84.00	17	84.81	85.90	-15	6,301	-0.24%
2022/04/20	8	81.81	8	83.91	81.40	0	6,224	0.00%
2022/04/19	2	80.65	18	81.44	81.00	-16	6,199	-0.26%
2022/04/18	54	80.40	1	81.00	79.00	53	6,184	0.86%
2022/04/15	12	82.96	16	82.76	82.20	-4	6,194	-0.06%
2022/04/14	31	84.46	58	84.84	83.70	-27	6,247	-0.43%
2022/04/13	1	79.60	19	79.29	80.00	-18	6,198	-0.29%
2022/04/12	6	78.30	1	77.00	76.80	5	6,264	0.08%
2022/04/11	4	82.45	1	81.40	81.10	3	6,395	0.05%
2022/04/08	9	85.66	2.3	86.47	84.50	6.7	6,484	0.10%
2022/04/07	12	85.87	10	87.35	85.20	2	6,521	0.03%
2022/04/06	5	84.80	6	85.00	85.80	-1	6,497	-0.02%
2022/04/01	2	83.20	14	83.44	84.80	-12	6,556	-0.18%
2022/03/31	3	83.30	0	0.00	83.20	3	6,686	0.04%
2022/03/30	2	83.90	10	85.77	84.00	-8	6,758	-0.12%
2022/03/29	4	83.08	5	85.06	83.00	-1	6,912	-0.01%
2022/03/28	4	83.00	2.2	83.73	83.70	1.8	7,062	0.03%
2022/03/25	4	85.08	6	85.17	84.40	-2	7,104	-0.03%
2022/03/24	4	84.30	5	85.86	85.70	-1	7,108	-0.01%
2022/03/23	18	85.92	1	86.70	85.00	17	7,116	0.24%
2022/03/22	8	84.28	21	84.44	85.50	-13	7,207	-0.18%
2022/03/21	44	87.19	33	86.79	84.10	11	7,230	0.15%
2022/03/18	7	88.81	4	89.38	88.00	3	7,170	0.04%
2022/03/17	3	88.73	39	88.81	88.90	-36	7,134	-0.50%
2022/03/16	4	84.03	9	84.56	84.80	-5	7,059	-0.07%
2022/03/15	20	85.39	3	83.97	82.40	17	7,048	0.24%
2022/03/14	19	87.46	4	88.85	86.30	15	7,056	0.21%
2022/03/11	11	87.26	15	87.11	87.00	-4	7,210	-0.06%
2022/03/10	32.1	87.61	51	87.91	88.60	-18.9	7,234	-0.26%
2022/03/09	37	81.50	11	81.71	82.70	26	7,243	0.36%
2022/03/08	27.3	82.01	30	83.31	80.10	-2.7	7,188	-0.04%
2022/03/07	64	86.92	4	86.38	85.10	60	7,221	0.83%
2022/03/04	72	93.19	35.1	93.10	92.70	36.9	7,241	0.51%
2022/03/03	21	91.96	84.6	93.74	95.40	-63.6	7,031	-0.90%
2022/03/02	23	87.52	3	88.53	86.80	20	6,907	0.29%
2022/03/01	9	88.39	19	88.67	89.30	-10	6,875	-0.15%
2022/02/25	33.2	88.33	97.2	87.97	88.00	-64.1	6,844	-0.94%
2022/02/24	75	86.43	61	85.42	84.00	14	6,758	0.21%
2022/02/23	16	87.73	9	88.42	86.50	7	6,704	0.10%
2022/02/22	18.1	87.19	8	86.44	87.00	10.1	6,675	0.15%
2022/02/21	15	88.44	18	88.40	88.20	-3	6,648	-0.05%
2022/02/18	10	87.17	14	88.68	89.80	-4	6,608	-0.06%
2022/02/17	183	90.48	114	89.40	87.80	69	6,476	1.07%	大買/大賣/
2022/02/16	42.1	88.18	49	87.91	90.20	-6.9	5,990	-0.12%
2022/02/15	17	83.40	37	83.88	82.00	-20	5,818	-0.34%
2022/02/14	49.5	83.73	27.2	83.05	81.90	22.3	5,772	0.39%
2022/02/11	54.2	87.44	49	86.37	87.70	5.2	5,650	0.09%
2022/02/10	85.8	90.35	106	90.36	88.30	-20.2	5,415	-0.37%	大賣/
2022/02/09	32	86.82	49	87.30	88.80	-17	4,829	-0.35%
2022/02/08	51	79.83	61	78.70	80.80	-10	4,603	-0.22%
2022/02/07	4	72.78	13	72.77	73.50	-9	4,491	-0.20%
2022/01/26	10	70.17	8	70.53	69.50	2	4,469	0.04%
2022/01/25	44	71.35	12	70.74	70.60	32	4,451	0.72%
2022/01/24	27	74.08	34	73.56	73.50	-7	4,418	-0.16%
2022/01/21	187.3	78.30	167	78.30	76.20	20.3	4,313	0.47%	大買/大賣/
2022/01/20	31.1	77.12	57.1	76.79	79.80	-26	3,870	-0.67%
2022/01/19	17.1	73.42	12	73.10	72.60	5.1	3,726	0.14%
2022/01/18	12	72.83	22	72.92	72.10	-10	3,697	-0.27%
2022/01/17	8	71.95	72	72.82	73.30	-64	3,704	-1.73%
2022/01/14	5.1	66.03	6	67.95	67.80	-0.9	3,658	-0.02%
2022/01/13	5	67.02	2	67.50	67.40	3	3,649	0.08%
2022/01/12	6	67.12	13	67.98	67.90	-7	3,627	-0.19%
2022/01/11	4	64.88	0	0.00	65.20	4	3,579	0.11%
2022/01/10	2	66.85	12	67.09	65.70	-10	3,553	-0.28%
2022/01/07	29	66.67	12	67.48	65.90	17	3,508	0.48%
2022/01/06	12	70.20	15	70.61	70.00	-3	3,424	-0.09%
2022/01/05	29	70.33	16	71.09	70.10	13	3,374	0.39%
2022/01/04	30	74.35	48	74.51	75.00	-18	3,281	-0.55%
2022/01/03	30.5	71.58	53	74.41	69.90	-22.5	3,118	-0.72%
2021/12/30	17	77.68	23	78.27	77.60	-6	3,000	-0.20%
2021/12/29	45	80.24	45	79.33	78.30	0	2,936	0.00%
2021/12/28	27.1	78.39	19	79.39	79.60	8.1	2,877	0.28%
2021/12/27	96	78.53	82.4	79.32	78.60	13.6	2,798	0.49%
2021/12/24	11	74.61	6	74.52	74.40	5	2,651	0.19%
2021/12/23	34	74.41	63.1	74.82	74.60	-29.1	2,565	-1.13%
2021/12/22	18	72.45	18	73.19	74.80	0	2,375	0.00%
2021/12/21	3.2	68.00	15	67.39	68.00	-11.8	2,202	-0.54%
2021/12/20	19	65.37	1	64.80	64.80	18	2,134	0.84%
2021/12/17	2.2	64.35	1	65.20	64.80	1.2	2,108	0.06%
2021/12/16	87	65.47	53	65.32	66.80	34	2,067	1.64%
2021/12/15	10	62.95	30	62.64	64.20	-20	1,937	-1.03%
2021/12/14	41	61.31	4	61.35	61.20	37	1,877	1.97%
2021/12/13	2	60.65	4	60.65	61.60	-2	1,844	-0.11%
2021/12/10	5	63.02	6.3	62.67	62.10	-1.3	1,818	-0.07%
2021/12/09	4	61.50	18	62.38	63.30	-14	1,780	-0.79%
2021/12/08	49	63.13	6.2	61.18	61.60	42.8	1,732	2.47%
2021/12/07	47	63.13	83	63.95	62.00	-36	1,678	-2.14%
2021/12/06	39	59.74	23	59.86	61.90	16	1,472	1.09%
2021/12/03	24	58.28	88.1	58.38	58.40	-64.1	1,403	-4.57%
2021/12/02	12.2	55.82	1	55.30	55.00	11.2	1,275	0.88%
2021/12/01	9	55.29	8	55.45	57.00	1	1,223	0.08%
2021/11/30	17.3	53.25	16.5	54.20	55.50	0.7	1,086	0.07%
2021/11/29	56	51.03	1	50.90	50.50	55	967	5.68%
2021/11/26	49	50.32	39	49.98	50.60	10	917	1.09%
2021/11/25	3	49.78	2	50.65	49.55	1	858	0.12%
2021/11/24	7	47.97	11	49.44	49.65	-4	848	-0.47%
2021/11/23	3.1	49.29	24.1	49.62	48.45	-21	825	-2.54%
2021/11/22	45	51.75	0	51.50	51.30	45	793	5.68%
2021/11/19	6.2	49.47	9.1	49.32	50.30	-2.8	760	-0.37%
2021/11/18	51.2	50.20	12.1	50.23	49.20	39.1	727	5.37%
2021/11/17	13	48.14	4	47.60	48.70	9	669	1.34%
2021/11/16	1	48.10	25.2	48.12	48.00	-24.2	641	-3.77%
2021/11/15	46.2	47.77	27	47.46	47.70	19.2	616	3.11%
2021/11/12	10	44.30	12	44.66	45.40	-2	560	-0.36%
2021/11/11	38	44.44	18	44.62	44.80	20	544	3.68%
2021/11/09	3	42.82	3	42.20	42.40	0	479	0.00%
2021/11/08	4	42.78	2	42.20	42.30	2	471	0.42%
2021/11/05	29	43.91	0	0.00	43.55	29	458	6.32%
2021/11/04	3.1	43.60	2.4	43.95	44.20	0.7	440	0.16%
2021/11/03	0.2	39.85	2	40.85	40.20	-1.8	364	-0.49%
2021/11/02	2	43.25	0	0.00	42.10	2	349	0.57%
2021/11/01	0.1	41.20	0	0.00	42.25	0.1	324	0.03%
2021/10/29	0	0.00	2	41.20	39.85	-2	282	-0.71%
2021/10/27	2	40.35	2	40.45	40.25	0	255	0.00%
2021/10/26	3	39.00	4.1	39.12	39.80	-1.1	226	-0.48%
2021/10/25	8	36.93	8	36.46	36.65	0	183	0.00%
2021/10/22	7	34.93	9.2	35.82	37.10	-2.2	138	-1.56%
2021/10/21	0	0.00	5.5	33.39	33.75	-5.5	106	-5.22%
2021/10/20	0.1	31.00	0	0.00	30.70	0.1	94	0.05%
2021/10/08	0.1	31.12	0	0.00	30.20	0.1	109	0.11%
2021/09/24	0	0.00	1	31.35	31.50	-1	144	-0.69%
2021/09/10	0	0.00	1	30.00	30.00	-1	234	-0.43%
2021/09/08	0	0.00	1	30.00	30.20	-1	238	-0.42%
2021/08/26	2	30.20	0	0.00	30.00	2	246	0.81%
2021/08/24	0	0.00	1	31.15	31.45	-1	246	-0.41%
2021/08/23	0	0.00	0	33.60	31.70	0	246	-0.01%
2021/08/09	0	0.00	3	33.00	32.80	-3	265	-1.13%
2021/08/06	3	32.67	0	0.00	32.25	3	264	1.13%
2021/07/14	0	0.00	0.1	33.30	33.60	-0.1	332	-0.02%
2021/07/13	0	0.00	0.2	33.20	32.75	-0.2	325	-0.05%
2021/07/05	1	32.40	0	0.00	32.50	1	337	0.30%
2021/07/01	0	32.35	0	0.00	31.95	0	344	0.00%
2021/06/30	0	0.00	1	32.25	32.40	-1	343	-0.29%
2021/06/29	1	33.00	0	0.00	32.80	1	343	0.29%
2021/06/28	6.2	33.82	6	33.83	34.30	0.2	334	0.06%
2021/06/25	1	31.55	2	29.80	32.05	-1	296	-0.34%
2021/06/23	1	28.90	0	0.00	29.00	1	273	0.37%
2021/06/18	0	29.70	0	0.00	29.60	0	274	0.00%
2021/06/10	1	29.95	0	0.00	30.20	1	290	0.34%
2021/05/12	0	0.00	1	31.55	30.00	-1	352	-0.28%
2021/05/11	0	0.00	3	35.45	33.30	-3	336	-0.89%
2021/05/06	3	37.70	0	0.00	36.65	3	339	0.88%
2021/05/05	0	38.30	0	0.00	37.75	0	340	0.00%
2021/05/04	0	0.00	1	36.50	37.55	-1	343	-0.29%
2021/04/29	1	40.50	0	0.00	41.20	1	344	0.29%
2021/04/26	3	40.55	0	0.00	40.15	3	375	0.80%
2021/04/22	0	0.00	1	40.50	40.15	-1	408	-0.24%
2021/04/19	0	0.00	1	41.85	41.80	-1	438	-0.23%
2021/04/14	0	0.00	1	41.90	42.10	-1	499	-0.20%
2021/04/13	1	43.00	1	44.00	43.05	0	577	0.00%
2021/04/12	1	42.55	0	0.00	43.15	1	793	0.13%
2021/04/08	7	43.83	1	43.15	43.90	6	994	0.60%
2021/03/24	2	43.20	0	0.00	43.25	2	1,231	0.16%
2021/03/22	1	43.80	1	43.70	43.70	0	1,314	0.00%
2021/03/19	0	0.00	7	44.14	43.65	-7	1,354	-0.52%
2021/03/18	0	0.00	1	42.40	43.45	-1	1,372	-0.07%
2021/03/16	1	41.75	0	0.00	42.00	1	1,411	0.07%
2021/03/05	0	0.00	5	42.35	42.40	-5	1,897	-0.26%
2021/03/03	2	42.50	0	0.00	43.25	2	2,022	0.10%
2021/03/02	2	42.80	4	44.00	42.95	-2	2,311	-0.09%
2021/02/26	0	0.00	5	43.80	43.70	-5	2,476	-0.20%
2021/02/25	4	42.99	2	43.80	44.10	2	2,665	0.08%
2021/02/24	1	44.50	0	0.00	43.25	1	2,748	0.04%
2021/02/23	0	0.00	1	44.40	44.40	-1	2,753	-0.04%
2021/02/19	0	0.00	1	43.90	44.25	-1	2,765	-0.04%
2021/02/18	0	0.00	2	43.70	43.65	-2	2,759	-0.07%
2021/02/17	1	43.15	0	0.00	43.35	1	2,754	0.04%
2021/02/02	0	0.00	1	40.20	40.30	-1	2,747	-0.04%
2021/01/27	0.1	41.10	0	0.00	41.55	0.1	2,767	0.00%
2021/01/21	0	0.00	3	41.90	41.00	-3	2,765	-0.11%
2021/01/20	1	41.20	0	0.00	40.85	1	2,767	0.04%
2021/01/19	0	0.00	1.4	42.85	42.85	-1.4	2,750	-0.05%
2021/01/18	2.4	42.68	2	43.10	43.40	0.4	2,741	0.01%
2021/01/15	0	41.70	1	41.60	41.65	-1	2,724	-0.04%
2021/01/14	0	0.00	5	42.38	42.30	-5	2,704	-0.18%
2021/01/13	0	0.00	8	43.27	43.05	-8	2,694	-0.30%
2021/01/12	2	43.80	0	0.00	43.00	2	2,688	0.07%
2021/01/11	0	0.00	2	44.80	44.40	-2	2,673	-0.07%
2021/01/08	7	44.28	4	44.00	43.40	3	2,663	0.11%
2021/01/07	1	44.40	1	44.30	44.65	0	2,636	0.00%
2021/01/06	7	46.44	9.2	46.14	44.95	-2.2	2,606	-0.09%
2021/01/05	34	51.53	14	51.33	48.35	20	2,521	0.79%
2021/01/04	31	50.34	35	50.15	52.60	-4	2,297	-0.17%
2020/12/31	0	0.00	9	47.43	47.90	-9	2,108	-0.43%
2020/12/30	4	47.01	47	47.86	46.75	-43	2,084	-2.06%
2020/12/29	5	47.43	10	47.32	47.40	-5	2,038	-0.25%
2020/12/28	14	47.52	13	47.76	46.60	1	2,017	0.05%
2020/12/25	1	47.10	3	47.42	47.65	-2	1,967	-0.10%
2020/12/23	3	46.50	0	0.00	46.55	3	1,947	0.15%
2020/12/22	0	0.00	1	47.50	45.90	-1	1,944	-0.05%
2020/12/21	0	0.00	4	46.35	47.85	-4	1,919	-0.21%
2020/12/18	11	47.10	20	46.42	46.05	-9	1,887	-0.48%
2020/12/17	11	47.86	10	47.95	48.40	1	1,845	0.05%
2020/12/16	6	47.77	43	47.93	48.45	-37	1,825	-2.03%
2020/12/15	17	47.36	16	48.40	47.20	1	1,760	0.06%
2020/12/14	50	47.00	42	47.19	47.10	8	1,719	0.47%
2020/12/11	0	0.00	2	46.53	46.80	-2	1,691	-0.12%
2020/12/10	3	46.80	0.2	47.10	47.10	2.8	1,664	0.17%
2020/12/09	23.2	47.55	5	47.68	47.75	18.2	1,650	1.10%
2020/12/08	3	48.43	2	48.63	48.55	1	1,628	0.06%
2020/12/07	32	47.47	36	46.51	46.70	-4	1,591	-0.25%
2020/12/04	19	49.96	13	50.44	48.95	6	1,538	0.39%
2020/12/03	14	49.56	20	48.86	48.25	-6	1,450	-0.41%
2020/12/02	73	48.85	46	49.00	49.80	27	1,398	1.93%
2020/12/01	31	48.05	9	47.90	48.20	22	1,261	1.74%
2020/11/30	48	49.65	32	50.15	48.85	16	1,215	1.32%
2020/11/27	22	49.51	30	49.43	49.65	-8	1,178	-0.68%
2020/11/26	31	50.50	45	50.31	50.70	-14	1,133	-1.24%
2020/11/25	40.3	48.33	26.2	48.80	49.40	14.2	1,012	1.40%
2020/11/24	133	44.69	114.4	44.44	44.95	18.7	880	2.12%	大買/大賣/
2020/11/23	1.3	41.01	7	39.39	42.25	-5.7	694	-0.82%
2020/11/20	12	38.51	6	38.42	38.45	6	606	0.98%
2020/11/19	4	38.15	0	0.00	37.70	4	596	0.67%
2020/11/18	4	36.90	7	37.61	37.65	-3	585	-0.51%
2020/11/16	10	36.88	0	0.00	37.00	10	581	1.72%
2020/11/12	2	35.90	0	0.00	36.70	2	586	0.34%
2020/11/11	7	36.24	0	0.00	36.20	7	580	1.20%
2020/11/10	2	35.75	1	35.85	35.85	1	581	0.17%
2020/11/04	0	0.00	2	37.33	36.60	-2	586	-0.34%
2020/10/29	1	34.90	0	0.00	35.30	1	560	0.18%
2020/10/23	0	0.00	1	34.00	33.85	-1	547	-0.18%
2020/10/21	0	34.45	0	0.00	34.60	0	551	0.00%
2020/09/23	0	0.00	1	32.45	32.50	-1	766	-0.13%
2020/09/22	0	0.00	5	33.08	32.85	-5	770	-0.65%
2020/09/17	0	0.00	1	34.05	34.05	-1	825	-0.12%
2020/09/11	1	32.55	0	0.00	32.60	1	864	0.12%
2020/09/09	1	32.80	0	0.00	33.95	1	925	0.11%
2020/09/08	1	35.10	1	34.90	34.90	0	986	0.00%
2020/09/03	2	35.78	0	0.00	35.60	2	1,084	0.18%
2020/09/01	6	36.25	0	0.00	36.25	6	1,083	0.55%
2020/08/31	17	38.58	14	39.42	37.65	3	1,050	0.29%
2020/08/28	0	0.00	0	37.80	37.80	0	879	0.00%
2020/08/27	4	34.35	0	0.00	34.40	4	844	0.47%
2020/08/20	0	0.00	20	32.02	31.40	-20	822	-2.43%
2020/08/18	0	0.00	21	34.08	33.40	-21	808	-2.60%
2020/08/10	0	0.00	23	36.25	34.50	-23	774	-2.97%
2020/08/07	0	0.00	2	35.50	34.70	-2	764	-0.26%
2020/08/06	0	0.00	8	35.03	34.95	-8	761	-1.05%
2020/08/03	0	0.00	3	36.45	35.70	-3	756	-0.40%
2020/07/30	0	0.00	6	35.17	35.05	-6	749	-0.80%
2020/07/23	4	37.55	3	37.20	37.40	1	730	0.14%
2020/07/22	7	37.41	0	0.00	37.75	7	722	0.97%
2020/07/20	5	37.77	5	38.35	36.60	0	697	0.00%
2020/07/17	13	37.30	14	37.80	38.00	-1	686	-0.15%
2020/07/16	0	0.00	5	35.95	35.75	-5	668	-0.75%
2020/07/10	0	0.00	10	37.08	36.55	-10	652	-1.53%
2020/07/09	2	39.25	0	0.00	38.05	2	641	0.31%
2020/07/06	1	39.60	2	39.20	39.20	-1	546	-0.18%
2020/06/30	4	34.00	0	0.00	34.50	4	473	0.84%
2020/06/29	8	32.63	1	32.45	33.35	7	465	1.50%
2020/06/23	10	37.15	1	37.15	37.10	9	414	2.17%
2020/06/22	5	37.50	5	38.00	37.70	0	407	0.00%
2020/06/17	15	38.02	8	38.94	37.05	7	367	1.91%
2020/06/16	0	0.00	32	39.15	37.90	-32	331	-9.67%
2020/06/15	52	39.09	5	39.01	38.20	47	293	16.00%
2020/06/12	17	36.09	1	36.30	36.30	16	218	7.31%
2020/06/10	11	33.90	10	32.60	33.70	1	137	0.72%
2020/06/09	0	0.00	1	29.45	31.20	-1	93	-1.07%
2020/06/08	1	27.20	0	0.00	28.40	1	70	1.42%
2020/04/23	0	0.00	1	21.95	21.95	-1	48	-2.07%
2020/04/16	1	21.70	0	0.00	21.70	1	46	2.16%
2020/04/08	0	0.00	2	19.75	19.65	-2	44	-4.50%
2020/03/25	2	19.10	0	0.00	19.10	2	40	4.98%
2020/02/03	0	0.00	2	24.30	24.60	-2	48	-4.11%
2019/11/01	0	0.00	10	25.75	25.75	-10	42	-23.31%
2019/10/21	0	0.00	0.1	25.60	25.80	-0.1	40	-0.12%
2019/10/04	0	0.00	0.5	25.30	25.50	-0.5	41	-1.22%
2019/08/30	1	25.95	0	0.00	25.95	1	33	2.96%
2019/07/31	0	0.00	1	25.85	26.00	-1	26	-3.82%
2019/07/29	0	0.00	4	25.73	25.80	-4	27	-14.58%
2019/07/11	2	25.90	1	25.60	25.60	1	34	2.93%
2019/07/10	2	26.00	0	0.00	25.95	2	33	5.90%
2019/07/04	1	27.40	0	0.00	27.80	1	37	2.66%
2019/06/21	0	0.00	3	26.95	26.90	-3	66	-4.51%
2019/06/11	1	26.70	0	0.00	26.70	1	103	0.97%
2019/04/29	1	27.80	0	0.00	27.80	1	125	0.80%
2019/04/25	0	0.00	1	28.60	28.20	-1	123	-0.81%
2019/04/15	0	0.00	2	27.85	28.00	-2	119	-1.68%
2019/04/11	0	0.00	2	27.90	27.90	-2	117	-1.70%
2019/04/08	0	0.00	2	28.80	28.70	-2	112	-1.78%
2019/04/02	0	0.00	1	27.75	28.55	-1	98	-1.01%
2019/03/25	1	27.30	0	0.00	27.40	1	82	1.21%
2019/03/22	4	28.60	0	0.00	28.70	4	78	5.10%
2019/03/21	1	25.85	0	0.00	27.85	1	56	1.79%
2018/10/11	0	0.00	2	21.35	20.90	-2	61	-3.27%
2018/09/13	0	0.00	1	23.70	23.50	-1	51	-1.94%
2018/07/06	2	26.73	0	0.00	26.80	2	56	3.55%
2018/03/05	2	28.98	0	0.00	28.75	2	116	1.71%
2018/02/21	0	0.00	2	29.00	29.05	-2	123	-1.62%
2018/02/09	2	28.08	0	0.00	28.10	2	124	1.61%
2018/01/23	0	0.00	4	30.30	30.20	-4	154	-2.59%
2018/01/22	4	30.23	0	0.00	30.00	4	162	2.47%
2018/01/19	2	30.30	4	30.65	30.45	-2	163	-1.22%
2018/01/18	2	30.50	2	30.80	30.45	0	164	0.00%
2018/01/17	4	30.15	4	30.40	30.45	0	164	0.00%
2018/01/12	2	30.20	0	0.00	30.30	2	167	1.19%
2018/01/11	3	30.40	0	0.00	30.30	3	169	1.78%
2018/01/10	2	30.48	1	30.60	30.50	1	170	0.59%
2018/01/09	1	30.95	0	0.00	30.75	1	170	0.59%
2018/01/04	1	31.10	1	31.45	31.20	0	172	0.00%
2018/01/02	0	0.00	1	31.45	31.45	-1	177	-0.56%