台驊投控 (2636)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
115.0
漲跌
▼3.0
漲幅
-2.54%
成交量
9,587張
產業
上市航運類股
620人加入追蹤

立即追蹤
本地時間:13:35(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

台驊投控 (2636)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/28	1.1	122.70	0	0.00	115.00	1.1	2,910	0.04%
2024/05/27	0	0.00	14	117.36	118.00	-14	2,773	-0.50%
2024/05/24	0	0.00	1	108.00	107.50	-1	2,665	-0.04%
2024/05/23	0	105.50	0	0.00	105.00	0	2,640	0.00%
2024/05/22	2.1	106.53	0	0.00	106.50	2.1	2,644	0.08%
2024/05/17	11	110.00	0	0.00	110.50	11	2,679	0.41%
2024/05/16	0	0.00	2	109.50	113.00	-2	2,648	-0.08%
2024/05/15	2	107.25	0	0.00	108.50	2	2,610	0.08%
2024/05/14	2	112.00	4	111.50	111.00	-2	2,561	-0.08%
2024/05/13	2	115.25	1	117.00	115.50	1	2,340	0.04%
2024/05/10	1	106.50	0	0.00	109.00	1	2,096	0.05%
2024/05/09	0	0.00	1	100.00	99.30	-1	2,008	-0.05%
2024/05/03	1	102.50	0	0.00	101.00	1	1,962	0.05%
2024/04/30	1	101.50	0	0.00	102.00	1	1,970	0.05%
2024/04/26	0	0.00	1	98.00	98.60	-1	1,940	-0.05%
2024/04/24	1	96.20	0	0.00	97.40	1	1,943	0.05%
2024/04/19	2	94.00	4	94.85	93.70	-2	2,007	-0.10%
2024/04/18	2	96.50	0	0.00	94.90	2	2,074	0.10%
2024/04/17	0	0.00	3	94.80	96.40	-3	2,086	-0.14%
2024/04/16	4	93.70	7	93.80	92.50	-3	2,111	-0.14%
2024/04/15	2	96.25	1	96.30	95.80	1	2,153	0.05%
2024/04/12	6	105.17	6	104.67	106.00	0	2,135	0.00%
2024/04/11	5	97.74	3	97.80	97.80	2	2,178	0.09%
2024/03/28	0	0.00	0.1	96.10	96.60	-0.1	2,631	0.00%
2024/03/26	0	0.00	1	95.90	94.00	-1	3,112	-0.03%
2024/03/22	0.1	96.70	0	0.00	97.60	0.1	3,655	0.00%
2024/03/20	0	0.00	2	96.80	96.80	-2	3,765	-0.05%
2024/03/19	0	0.00	1	96.90	97.00	-1	3,751	-0.03%
2024/03/18	1	93.50	0	0.00	94.40	1	3,744	0.03%
2024/03/15	1	91.30	0	0.00	92.10	1	3,758	0.03%
2024/03/14	0	0.00	1	100.00	97.70	-1	3,563	-0.03%
2024/03/13	0	0.00	2	94.70	94.80	-2	3,453	-0.06%
2024/03/12	0	93.20	0	0.00	93.40	0	3,422	0.00%
2024/03/08	3	94.70	3	91.90	93.20	0	3,453	0.00%
2024/03/05	1	93.60	1	93.70	94.00	0	3,421	0.00%
2024/02/21	2	92.40	2	92.30	92.30	0	3,307	0.00%
2024/02/20	0	0.00	10.2	90.00	90.10	-10.2	3,278	-0.31%
2024/02/05	10	90.49	0	0.00	88.70	10	3,266	0.31%
2024/02/02	1	87.80	0	0.00	88.00	1	3,236	0.03%
2024/02/01	0	0.00	1	92.10	91.60	-1	3,182	-0.03%
2024/01/26	1	90.90	0	0.00	90.40	1	3,191	0.03%
2024/01/25	1	91.70	1	91.80	91.50	0	3,179	0.00%
2024/01/24	0	0.00	2	93.15	93.00	-2	3,171	-0.06%
2024/01/19	2	91.90	2	92.30	92.20	0	3,120	0.00%
2024/01/18	3	93.20	6	93.13	92.90	-3	3,108	-0.10%
2024/01/17	2	92.25	2	93.65	90.60	0	3,091	0.00%
2024/01/16	2	92.05	2	92.15	91.90	0	3,069	0.00%
2024/01/15	7	94.20	3	94.57	93.80	4	3,038	0.13%
2024/01/12	0.1	92.80	4	92.80	92.80	-3.9	2,970	-0.13%
2024/01/10	0.1	89.45	0	0.00	89.30	0.1	2,886	0.00%
2024/01/09	4.1	90.44	0	0.00	90.00	4.1	2,842	0.14%
2024/01/08	0.1	94.70	1	95.50	96.10	-0.9	2,763	-0.03%
2024/01/05	9	94.87	8	95.18	96.50	1	2,690	0.04%
2024/01/04	6.1	90.94	9	90.70	92.60	-2.9	2,575	-0.11%
2024/01/03	6	88.08	8	88.68	88.30	-2	2,438	-0.08%
2024/01/02	6	89.02	5	90.20	87.40	1	2,402	0.04%
2023/12/28	4.1	87.54	0	0.00	87.00	4.1	2,361	0.17%
2023/12/26	1	89.90	0	0.00	89.00	1	2,348	0.04%
2023/12/25	2	88.00	8	88.51	88.20	-6	2,303	-0.26%
2023/12/22	4	97.00	3	95.63	95.10	1	2,193	0.05%
2023/12/21	6.4	98.29	6	99.12	96.00	0.4	2,020	0.02%
2023/12/20	3	93.90	0	0.00	94.00	3	1,703	0.18%
2023/12/19	3	92.97	1	95.00	94.50	2	1,562	0.13%
2023/12/18	1	88.60	5	88.32	90.90	-4	1,136	-0.35%
2023/12/15	3	83.40	0	0.00	82.70	3	997	0.30%
2023/12/13	1	83.20	4	83.20	83.80	-3	978	-0.31%
2023/12/12	6	82.90	2	82.20	82.40	4	985	0.41%
2023/12/11	0	0.00	2	80.80	81.00	-2	950	-0.21%
2023/12/07	2	80.20	0	0.00	80.00	2	941	0.21%
2023/12/06	0	0.00	2	80.30	80.60	-2	926	-0.22%
2023/12/05	1	80.80	0	0.00	81.90	1	901	0.11%
2023/12/04	1	79.90	3	80.50	81.40	-2	851	-0.23%
2023/12/01	1	78.00	4	77.70	78.10	-3	803	-0.37%
2023/11/30	0	0.00	0.2	77.20	77.00	-0.2	791	-0.03%
2023/11/24	1	75.90	0	0.00	75.80	1	770	0.13%
2023/11/22	0	0.00	3	79.07	79.20	-3	752	-0.40%
2023/11/17	0	0.00	4	78.23	78.20	-4	718	-0.56%
2023/11/16	1	77.50	0	0.00	77.70	1	705	0.14%
2023/11/13	1	77.00	1	78.00	77.10	0	705	0.00%
2023/11/10	1	76.60	0	0.00	77.00	1	702	0.14%
2023/11/09	0	0.00	1	76.90	76.90	-1	701	-0.14%
2023/11/07	4	77.15	0	0.00	76.80	4	697	0.57%
2023/11/03	1	74.20	1	74.20	74.30	0	667	0.00%
2023/10/27	0	0.00	1	74.50	73.50	-1	707	-0.14%
2023/10/25	0	0.00	5	72.60	73.30	-5	705	-0.71%
2023/10/23	4	70.60	0	0.00	70.50	4	698	0.57%
2023/10/20	0	0.00	1	70.90	70.90	-1	699	-0.14%
2023/10/18	0	0.00	1	69.70	70.30	-1	695	-0.14%
2023/10/11	2	75.05	0	0.00	73.30	2	671	0.30%
2023/10/06	0	0.00	1	78.40	77.90	-1	665	-0.15%
2023/10/05	3	76.77	0	0.00	76.90	3	682	0.44%
2023/10/04	0	0.00	1	76.40	76.40	-1	662	-0.15%
2023/10/02	1	74.70	1	74.20	74.20	0	609	0.00%
2023/09/26	1	77.20	0	0.00	77.30	1	676	0.15%
2023/09/22	1	77.10	0	0.00	76.80	1	746	0.13%
2023/09/19	1	78.30	0	0.00	78.50	1	745	0.13%
2023/09/15	0	0.00	1	77.50	78.20	-1	736	-0.14%
2023/09/14	1	76.20	0.1	76.00	76.80	0.9	699	0.13%
2023/09/12	0	0.00	0.5	73.50	74.00	-0.5	687	-0.07%
2023/09/07	1	73.10	0	0.00	72.90	1	695	0.14%
2023/09/05	0	0.00	1	74.30	74.50	-1	723	-0.14%
2023/09/04	1	73.70	0	0.00	73.50	1	749	0.13%
2023/09/01	1	74.30	0	0.00	73.80	1	754	0.13%
2023/08/31	1.9	74.42	0	0.00	74.50	1.9	778	0.24%
2023/08/28	0	0.00	1	73.70	73.70	-1	840	-0.12%
2023/08/25	0.1	73.90	0	0.00	73.50	0.1	855	0.01%
2023/08/18	1	76.90	2.4	77.29	76.80	-1.4	912	-0.15%
2023/08/15	0	0.00	1.1	74.09	73.90	-1.1	891	-0.12%
2023/08/14	0	0.00	0.1	74.10	74.00	-0.1	893	-0.01%
2023/08/08	0	0.00	0.5	76.72	76.50	-0.5	890	-0.06%
2023/08/04	0	0.00	1	73.90	74.10	-1	865	-0.12%
2023/08/02	1	72.70	3	73.60	72.80	-2	863	-0.23%
2023/08/01	0	0.00	1	72.70	72.80	-1	859	-0.12%
2023/07/31	1	72.00	0	0.00	72.20	1	861	0.12%
2023/07/28	1	72.40	1	72.10	72.40	0	860	0.00%
2023/07/26	0	0.00	1	71.50	71.50	-1	853	-0.12%
2023/07/25	1	70.50	0	0.00	70.70	1	853	0.12%
2023/07/21	1	71.00	1	72.00	71.10	0	852	0.00%
2023/07/19	0	0.00	1	70.00	70.20	-1	852	-0.12%
2023/07/17	0	0.00	1	68.50	68.90	-1	846	-0.12%
2023/07/14	1	67.50	0	0.00	66.70	1	852	0.12%
2023/07/13	0	0.00	24	66.53	66.80	-24	857	-2.80%
2023/07/12	0	0.00	6	68.77	68.10	-6	857	-0.70%
2023/07/11	1	70.90	0	0.00	71.00	1	842	0.12%
2023/07/10	1	71.00	0	0.00	70.90	1	849	0.12%
2023/07/05	1	75.20	0	0.00	74.30	1	836	0.12%
2023/07/04	8	79.00	3	79.30	76.10	5	827	0.60%
2023/07/03	0	0.00	12	76.24	77.50	-12	739	-1.62%
2023/06/27	2	70.45	0	0.00	70.40	2	673	0.30%
2023/06/21	3	70.73	0	0.00	70.90	3	675	0.44%
2023/06/16	0	0.00	1	73.10	72.60	-1	737	-0.14%
2023/06/12	0	0.00	1	72.70	72.40	-1	1,093	-0.09%
2023/06/09	0	0.00	2	73.10	73.50	-2	1,205	-0.17%
2023/06/08	2	73.35	8	71.83	72.70	-6	1,389	-0.43%
2023/06/07	7.1	71.13	0	0.00	70.50	7.1	1,430	0.50%
2023/06/06	0	0.00	2	71.75	71.40	-2	1,459	-0.14%
2023/06/05	1	70.40	0	0.00	70.20	1	1,445	0.07%
2023/06/02	1	70.30	0	0.00	70.80	1	1,450	0.07%
2023/06/01	2	70.40	0	0.00	70.50	2	1,447	0.14%
2023/05/31	1	70.70	0	0.00	70.20	1	1,444	0.07%
2023/05/29	1	71.00	0	0.00	71.70	1	1,441	0.07%
2023/05/26	2	76.50	1	76.40	76.40	1	1,433	0.07%
2023/05/24	2	76.90	4	77.65	77.80	-2	1,433	-0.14%
2023/05/23	5	76.86	0	0.00	76.90	5	1,433	0.35%
2023/05/22	0	0.00	2	76.70	76.70	-2	1,435	-0.14%
2023/05/15	0	0.00	1.1	75.02	75.80	-1.1	1,438	-0.07%
2023/05/11	1	75.50	0	0.00	75.50	1	1,445	0.07%
2023/05/09	0	0.00	1	77.80	75.60	-1	1,449	-0.07%
2023/05/08	2	75.75	0	0.00	75.50	2	1,448	0.14%
2023/05/05	1	75.61	0	76.50	76.90	1	1,463	0.07%
2023/05/03	1	76.20	0	0.00	76.10	1	1,474	0.07%
2023/04/28	0.6	77.10	0	0.00	76.90	0.6	1,494	0.04%
2023/04/19	2	78.70	1	79.30	77.80	1	1,545	0.06%
2023/04/18	2.1	80.73	0	0.00	79.20	2.1	1,554	0.14%
2023/04/17	1	79.80	3	80.17	80.20	-2	1,550	-0.13%
2023/04/07	0.1	78.60	1	78.90	78.90	-1	1,642	-0.06%
2023/04/06	0.1	78.30	7	78.74	77.80	-6.9	1,645	-0.42%
2023/03/30	2	77.50	0	0.00	77.50	2	1,712	0.12%
2023/03/29	2	76.60	0	0.00	77.60	2	1,737	0.12%
2023/03/28	1	77.60	1	77.10	76.60	0	1,777	0.00%
2023/03/27	0	0.00	1	77.20	76.90	-1	1,847	-0.05%
2023/03/23	3	76.47	0	0.00	76.70	3	1,979	0.15%
2023/03/22	1	78.00	1	77.90	78.30	0	1,970	0.00%
2023/03/21	4	78.08	1	77.60	77.60	3	1,969	0.15%
2023/03/20	0	0.00	1	79.50	79.70	-1	1,958	-0.05%
2023/03/17	0	0.00	1	80.00	80.00	-1	1,932	-0.05%
2023/03/16	1	76.30	0	0.00	76.30	1	1,800	0.06%
2023/03/15	2	77.26	0	0.00	76.00	2	1,782	0.11%
2023/03/14	5	78.56	5	78.64	80.10	0	1,693	0.00%
2023/03/13	4	76.83	11	77.25	79.80	-7	1,606	-0.44%
2023/03/10	1.1	72.55	0	0.00	72.60	1.1	1,431	0.07%
2023/03/09	0	0.00	5	74.02	74.10	-5	1,381	-0.36%
2023/03/06	0	0.00	1	72.30	72.00	-1	1,377	-0.07%
2023/03/02	0	0.00	6	70.12	69.90	-6	1,362	-0.44%
2023/03/01	0	0.00	1	67.70	68.50	-1	1,364	-0.07%
2023/02/24	1	69.10	0	0.00	69.00	1	1,365	0.07%
2023/02/23	1	68.90	1	68.80	68.80	0	1,357	0.00%
2023/02/22	0.3	68.00	0	0.00	67.20	0.3	1,353	0.02%
2023/02/21	0	0.00	1	68.00	67.90	-1	1,349	-0.07%
2023/02/20	1	66.20	1	66.90	66.90	0	1,350	0.00%
2023/02/17	1	66.00	0	0.00	65.70	1	1,354	0.07%
2023/02/16	0.6	67.02	0	0.00	66.40	0.6	1,370	0.04%
2023/02/14	0	0.00	1	66.90	66.70	-1	1,440	-0.07%
2023/02/08	0	0.00	1	67.70	67.90	-1	1,709	-0.06%
2023/02/06	1	66.70	0	0.00	66.30	1	1,718	0.06%
2023/02/03	1	67.80	1	68.40	67.40	0	1,720	0.00%
2023/02/02	0	0.00	2	66.85	67.00	-2	1,707	-0.12%
2023/02/01	0	0.00	2	66.20	66.00	-2	1,708	-0.12%
2023/01/31	1	65.60	3	65.57	65.80	-2	1,718	-0.12%
2023/01/16	4	62.85	0	0.00	62.80	4	1,764	0.23%
2023/01/13	2	63.95	0	0.00	63.80	2	1,769	0.11%
2023/01/12	9.1	65.08	0	0.00	64.10	9.1	1,790	0.51%
2023/01/10	2.5	66.30	0	0.00	66.00	2.5	1,798	0.14%
2023/01/09	1.2	65.75	0	0.00	66.40	1.2	1,820	0.07%
2023/01/06	3.6	66.58	1	66.60	66.60	2.6	1,824	0.14%
2023/01/04	1	69.50	0	0.00	68.50	1	1,838	0.05%
2023/01/03	2	76.45	11	76.27	76.30	-9	1,813	-0.50%
2022/12/30	1	75.80	0	0.00	76.00	1	1,799	0.06%
2022/12/28	1.1	76.55	2.1	77.23	77.30	-1	1,782	-0.05%
2022/12/27	1	75.90	0	0.00	76.20	1	1,774	0.06%
2022/12/26	1	76.00	1	75.20	74.90	0	1,777	0.00%
2022/12/23	1.1	75.52	3	76.03	76.30	-2	1,774	-0.11%
2022/12/22	2	77.05	1.1	76.52	77.00	1	1,766	0.05%
2022/12/21	2.1	75.32	1	75.70	75.10	1.1	1,721	0.06%
2022/12/20	4	76.05	8	75.74	74.20	-4	1,719	-0.23%
2022/12/19	1	77.50	2	77.60	74.60	-1	1,711	-0.06%
2022/12/16	9	77.23	22	75.76	76.00	-13	1,644	-0.79%
2022/12/12	1	71.80	0	0.00	71.50	1	1,517	0.07%
2022/12/08	0	0.00	1	72.60	72.50	-1	1,497	-0.07%
2022/12/02	0	0.00	0.1	79.50	79.50	-0.1	1,426	0.00%
2022/12/01	0	0.00	2	80.00	79.70	-2	1,419	-0.14%
2022/11/30	1	78.30	4	78.48	78.60	-3	1,408	-0.21%
2022/11/29	1	77.00	1	77.20	76.80	0	1,405	0.00%
2022/11/28	0	0.00	0.1	76.60	76.60	-0.1	1,414	0.00%
2022/11/25	1	76.20	1	76.20	76.00	0	1,407	0.00%
2022/11/24	1.2	73.80	0.1	75.40	75.60	1	1,413	0.07%
2022/11/23	0	0.00	1	73.50	75.10	-1	1,399	-0.07%
2022/11/18	10	72.53	0	0.00	71.70	10	1,408	0.71%
2022/11/14	0	0.00	0.1	72.10	71.80	-0.1	1,435	0.00%
2022/11/11	1.1	72.06	2	73.30	71.60	-1	1,429	-0.07%
2022/11/09	2	72.20	1	72.40	72.30	1	1,378	0.07%
2022/11/08	1	71.80	4	70.70	72.20	-3	1,360	-0.22%
2022/11/04	0	0.00	17	65.02	66.70	-17	1,197	-1.42%
2022/11/03	1	60.40	0	0.00	60.70	1	1,142	0.09%
2022/11/02	7	61.59	1	62.00	61.20	6	1,158	0.52%
2022/11/01	1	61.40	0	0.00	60.80	1	1,165	0.09%
2022/10/31	1	61.20	0	0.00	60.70	1	1,169	0.09%
2022/10/28	1	61.50	0	0.00	61.70	1	1,175	0.09%
2022/10/27	0	0.00	3	61.13	61.50	-3	1,178	-0.25%
2022/10/26	1.2	58.08	0	0.00	58.60	1.2	1,186	0.10%
2022/10/25	1	59.80	1	61.40	59.00	0	1,194	0.00%
2022/10/21	2	60.20	0	0.00	60.30	2	1,175	0.17%
2022/10/20	0.1	59.40	0	0.00	60.90	0.1	1,175	0.01%
2022/10/19	0	0.00	4	63.85	63.50	-4	1,157	-0.35%
2022/10/18	0	0.00	4	61.40	62.00	-4	1,154	-0.35%
2022/10/17	3.1	57.13	0	0.00	59.80	3.1	1,181	0.26%
2022/10/13	1.2	59.93	0	0.00	58.50	1.2	1,175	0.10%
2022/10/12	0.1	62.30	0	0.00	61.40	0.1	1,181	0.01%
2022/10/11	1	64.50	0	0.00	65.40	1	1,181	0.08%
2022/10/07	0	0.00	2	67.85	67.10	-2	1,186	-0.17%
2022/10/06	0	0.00	3	67.90	67.80	-3	1,207	-0.25%
2022/10/05	2	67.90	0	0.00	67.80	2	1,233	0.16%
2022/10/04	1	67.40	0	0.00	67.50	1	1,258	0.08%
2022/10/03	0	0.00	6	66.02	66.10	-6	1,276	-0.47%
2022/09/30	0.1	62.40	0	0.00	63.40	0.1	1,301	0.01%
2022/09/28	3.1	63.54	0	0.00	61.40	3.1	1,343	0.23%
2022/09/27	2	64.40	3	66.13	66.60	-1	1,370	-0.07%
2022/09/26	1.3	65.21	1	65.30	63.90	0.3	1,390	0.02%
2022/09/23	0	0.00	5	71.92	71.00	-5	1,413	-0.35%
2022/09/22	2	70.50	0	0.00	69.90	2	1,452	0.14%
2022/09/21	0	0.00	1	73.00	72.20	-1	1,513	-0.07%
2022/09/20	1	71.90	0	0.00	71.70	1	1,677	0.06%
2022/09/19	2.1	71.48	0	0.00	70.50	2.1	1,829	0.11%
2022/09/16	1	73.10	0	0.00	73.20	1	1,963	0.05%
2022/09/15	0	0.00	2	74.70	74.30	-2	2,025	-0.10%
2022/09/14	1	69.60	0	0.00	72.90	1	2,111	0.05%
2022/09/13	0	0.00	1	73.30	73.20	-1	2,171	-0.05%
2022/09/12	1	73.60	1	72.80	73.10	0	2,274	0.00%
2022/09/08	1	70.80	1	70.50	71.00	0	2,323	0.00%
2022/09/07	1.7	70.90	1.3	70.78	70.50	0.5	2,392	0.02%
2022/09/06	2.1	72.50	0	0.00	72.40	2.1	2,416	0.09%
2022/09/05	2.1	73.50	0	0.00	72.30	2.1	2,487	0.08%
2022/09/02	3.1	75.94	0	0.00	74.60	3.1	2,581	0.12%
2022/09/01	0	0.00	1	78.60	78.00	-1	2,686	-0.04%
2022/08/31	3	76.93	3	78.57	78.80	0	2,776	0.00%
2022/08/30	1	77.50	0	0.00	77.90	1	2,815	0.04%
2022/08/29	8.1	77.42	0	0.00	77.20	8.1	2,846	0.28%
2022/08/26	1	82.20	0	0.00	81.90	1	2,882	0.03%
2022/08/25	1	82.00	0	0.00	82.00	1	2,921	0.03%
2022/08/24	2	81.80	0	0.00	81.20	2	2,965	0.07%
2022/08/23	4.1	81.76	0	0.00	81.70	4.1	3,053	0.13%
2022/08/22	4.6	83.92	0	0.00	83.80	4.6	3,149	0.15%
2022/08/15	3.6	86.82	0	0.00	86.70	3.6	3,362	0.11%
2022/08/09	0	0.00	2	88.20	88.60	-2	3,381	-0.06%
2022/08/08	1	87.20	1	87.00	87.60	0	3,378	0.00%
2022/08/05	0	0.00	3	87.00	87.00	-3	3,379	-0.09%
2022/08/04	1	83.80	6	84.87	84.80	-5	3,392	-0.15%
2022/08/03	1	86.00	0	0.00	84.80	1	3,395	0.03%
2022/08/02	5	84.78	0	0.00	86.40	5	3,400	0.15%
2022/07/29	0	0.00	2	86.05	85.80	-2	3,420	-0.06%
2022/07/28	2.1	83.78	0	0.00	83.30	2.1	3,421	0.06%
2022/07/27	0.2	85.90	1	85.20	85.00	-0.8	3,434	-0.02%
2022/07/26	1.2	85.28	1	85.60	85.00	0.2	3,431	0.01%
2022/07/25	1	85.90	0	0.00	86.30	1	3,438	0.03%
2022/07/22	2	87.45	4	88.50	88.00	-2	3,433	-0.06%
2022/07/21	1	85.50	5	85.10	85.90	-4	3,412	-0.12%
2022/07/20	0.1	83.10	0	0.00	83.00	0.1	3,395	0.00%
2022/07/19	0.1	83.50	3	84.03	83.10	-2.9	3,403	-0.08%
2022/07/18	3.2	81.91	1	81.40	81.40	2.2	3,384	0.06%
2022/07/15	2.2	81.72	1	82.10	82.00	1.2	3,382	0.04%
2022/07/14	5	82.44	5	83.00	83.00	0	3,401	0.00%
2022/07/13	1	82.00	2	81.65	81.20	-1	3,385	-0.03%
2022/07/12	6	82.58	2	80.70	80.90	4	3,366	0.12%
2022/07/11	0	0.00	1	85.90	85.90	-1	3,357	-0.03%
2022/07/08	0	0.00	6	86.42	87.40	-6	3,329	-0.18%
2022/07/07	3	81.57	1	82.70	82.70	2	3,297	0.06%
2022/07/06	0	0.00	1	83.00	81.20	-1	3,275	-0.03%
2022/07/05	1	83.20	9	83.28	83.00	-8	3,268	-0.24%
2022/07/04	8	80.80	1	80.30	80.90	7	3,249	0.22%
2022/06/30	1	86.00	2	86.60	86.20	-1	3,181	-0.03%
2022/06/29	4	91.25	1	89.70	89.60	3	3,144	0.10%
2022/06/28	4	93.40	5	94.00	95.40	-1	3,081	-0.03%
2022/06/27	1	95.40	3	94.23	96.80	-2	2,922	-0.07%
2022/06/24	8.1	88.56	14	88.82	88.00	-6	2,780	-0.21%
2022/06/23	1	82.50	1	84.80	83.00	0	2,656	0.00%
2022/06/22	9	85.00	3	85.27	83.60	6	2,618	0.23%
2022/06/21	3	87.83	5	89.02	89.10	-2	2,540	-0.08%
2022/06/20	7.1	90.67	1	87.50	87.00	6.1	2,485	0.25%
2022/06/17	3	95.97	2	97.15	95.80	1	2,395	0.04%
2022/06/16	3.2	100.05	25	100.50	97.00	-21.8	2,343	-0.93%
2022/06/15	5.2	105.63	1	107.50	103.50	4.2	2,300	0.18%
2022/06/14	3.4	107.36	1	108.00	108.00	2.4	2,315	0.10%
2022/06/13	4.7	109.82	0	0.00	108.50	4.7	2,350	0.20%
2022/06/10	13	117.50	20	116.50	116.50	-7	2,360	-0.30%
2022/06/09	24.2	134.34	3	135.00	133.00	21.2	2,299	0.92%
2022/06/08	1.2	138.92	36	140.14	138.50	-34.8	2,259	-1.54%
2022/06/07	0	0.00	13	138.23	137.50	-13	2,373	-0.55%
2022/06/06	4	136.75	31	136.90	137.50	-27	2,877	-0.94%
2022/06/02	0	0.00	5	133.60	134.00	-5	3,099	-0.16%
2022/06/01	2	132.00	1	134.00	132.50	1	3,292	0.03%
2022/05/31	5	129.60	3	131.33	133.00	2	3,909	0.05%
2022/05/30	1	132.50	8	133.19	132.50	-7	4,051	-0.17%
2022/05/27	0	0.00	2.1	126.06	129.00	-2.1	3,976	-0.05%
2022/05/26	1	124.50	4	124.88	124.50	-3	3,991	-0.08%
2022/05/25	6	123.33	4	123.25	123.50	2	4,015	0.05%
2022/05/24	2.1	125.23	4	125.50	123.50	-2	4,021	-0.05%
2022/05/23	1	123.50	1	122.00	124.00	0	3,987	0.00%
2022/05/20	3	117.83	3	118.17	117.00	0	3,953	0.00%
2022/05/19	1	115.00	0	0.00	115.50	1	4,042	0.02%
2022/05/18	0	0.00	2	116.50	117.50	-2	4,064	-0.05%
2022/05/17	9	115.28	3	115.50	115.00	6	4,080	0.15%
2022/05/16	1	116.50	1	117.50	117.50	0	4,089	0.00%
2022/05/13	0	0.00	2	118.50	120.00	-2	4,090	-0.05%
2022/05/12	1	115.00	2	117.00	114.50	-1	4,116	-0.02%
2022/05/11	4	118.88	0	0.00	119.00	4	4,144	0.10%
2022/05/10	0	0.00	1	120.50	121.00	-1	4,151	-0.02%
2022/05/09	2	119.25	1	124.50	120.00	1	4,184	0.02%
2022/05/06	0	0.00	2	122.25	124.00	-2	4,239	-0.05%
2022/05/05	2	122.25	2	123.00	122.50	0	4,270	0.00%
2022/04/29	2	120.00	2	118.50	118.00	0	4,323	0.00%
2022/04/26	0	0.00	2	117.00	117.00	-2	4,367	-0.05%
2022/04/25	5	116.90	0	118.00	117.00	5	4,373	0.11%
2022/04/21	1	124.00	3	123.83	123.50	-2	4,382	-0.05%
2022/04/19	0	0.00	1	121.50	121.00	-1	4,414	-0.02%
2022/04/18	1	119.50	0	0.00	120.00	1	4,427	0.02%
2022/04/15	0	0.00	1	123.50	122.00	-1	4,450	-0.02%
2022/04/13	1	122.50	6	123.00	123.50	-5	4,452	-0.11%
2022/04/11	1	120.00	1	121.00	120.00	0	4,473	0.00%
2022/04/08	1	121.50	3	121.17	122.00	-2	4,497	-0.04%
2022/04/07	6	119.00	1	119.00	116.50	5	4,491	0.11%
2022/04/06	0	0.00	9	120.00	120.00	-9	4,498	-0.20%
2022/04/01	1	123.00	0	0.00	123.00	1	4,564	0.02%
2022/03/30	3	122.50	0	0.00	122.50	3	4,568	0.07%
2022/03/28	5	122.50	0	0.00	122.50	5	4,565	0.11%
2022/03/25	9.3	123.96	0	0.00	123.00	9.3	4,581	0.20%
2022/03/24	6	127.92	0	0.00	127.50	6	4,574	0.13%
2022/03/22	2	130.00	1	131.00	130.00	1	4,618	0.02%
2022/03/21	0.2	131.00	0	0.00	130.50	0.2	4,630	0.00%
2022/03/18	1.4	130.14	0	0.00	131.50	1.4	4,671	0.03%
2022/03/17	0	0.00	1	131.50	133.00	-1	4,668	-0.02%
2022/03/16	4	133.38	3	131.83	129.00	1	4,670	0.02%
2022/03/15	2.2	139.73	1	139.00	134.00	1.2	4,713	0.03%
2022/03/14	0	0.00	2	139.00	139.50	-2	4,762	-0.04%
2022/03/11	2.8	140.00	2	140.50	140.00	0.8	4,851	0.02%
2022/03/10	7	142.86	9	141.67	139.00	-2	4,898	-0.04%
2022/03/09	12.1	144.30	21	145.50	141.00	-9	4,863	-0.18%
2022/03/08	7	145.00	2	144.50	150.00	5	4,582	0.11%
2022/03/07	5	152.30	3	147.00	146.50	2	4,386	0.05%
2022/03/04	20.1	155.28	28.1	156.93	153.00	-7.9	4,324	-0.18%
2022/03/03	8	140.19	23.1	147.07	150.00	-15.1	3,707	-0.41%
2022/03/02	2	136.50	0	0.00	136.50	2	3,540	0.06%
2022/03/01	0	0.00	5	137.00	137.00	-5	3,559	-0.14%
2022/02/25	1	132.00	1	132.50	133.00	0	3,537	0.00%
2022/02/23	1	131.00	1	131.50	131.50	0	3,539	0.00%
2022/02/22	1	128.50	5	128.50	129.00	-4	3,578	-0.11%
2022/02/21	15	134.20	4	134.63	133.50	11	3,596	0.31%
2022/02/18	0.1	130.50	3	129.17	129.50	-2.9	3,554	-0.08%
2022/02/16	0	0.00	2	128.00	128.50	-2	3,712	-0.05%
2022/02/14	1	127.50	0	0.00	125.50	1	4,015	0.02%
2022/02/11	5	127.60	6	126.83	125.50	-1	4,066	-0.02%
2022/02/10	1	126.50	2	126.50	125.50	-1	4,158	-0.02%
2022/02/09	1	123.00	3	124.50	125.50	-2	4,363	-0.05%
2022/02/08	6	125.25	2	125.25	122.50	4	4,597	0.09%
2022/02/07	2	119.50	3	121.17	121.00	-1	4,926	-0.02%
2022/01/26	0	0.00	1	114.50	112.00	-1	5,286	-0.02%
2022/01/25	1	112.00	0	0.00	110.50	1	5,312	0.02%
2022/01/21	1	117.00	0	0.00	116.00	1	5,426	0.02%
2022/01/20	0	0.00	5	122.50	122.50	-5	5,453	-0.09%
2022/01/19	10.1	121.35	0	0.00	120.50	10.1	5,473	0.18%
2022/01/17	0.2	124.00	0	0.00	123.50	0.2	5,631	0.00%
2022/01/14	0	0.00	1	123.00	126.50	-1	5,724	-0.02%
2022/01/12	1.2	126.70	0	0.00	127.50	1.2	5,870	0.02%
2022/01/11	1	129.50	0	0.00	129.00	1	5,925	0.02%
2022/01/10	4	130.75	0	0.00	130.50	4	6,145	0.07%
2022/01/07	0.3	132.00	10	131.20	132.00	-9.7	6,498	-0.15%
2022/01/06	0	0.00	0.1	133.00	133.00	-0.1	6,755	0.00%
2022/01/05	1	132.50	0	0.00	132.50	1	6,946	0.01%
2022/01/03	2	132.75	7	133.36	134.00	-5	7,160	-0.07%
2021/12/30	0	0.00	4	136.13	136.50	-4	7,336	-0.05%
2021/12/29	1	137.50	0	0.00	137.50	1	7,451	0.01%
2021/12/28	0	0.00	2	143.00	139.00	-2	7,728	-0.03%
2021/12/24	0	0.00	2	136.50	135.50	-2	8,083	-0.02%
2021/12/21	0	0.00	1	139.00	139.50	-1	8,354	-0.01%
2021/12/20	0	0.00	4	136.00	136.00	-4	8,425	-0.05%
2021/12/17	2	138.25	1	137.50	137.00	1	8,496	0.01%
2021/12/16	1	137.00	1	134.50	135.00	0	8,538	0.00%
2021/12/15	0.2	136.00	1	134.50	135.00	-0.8	8,598	-0.01%
2021/12/14	8	133.88	2	137.00	133.00	6	8,730	0.07%
2021/12/09	9	142.28	2	141.50	142.50	7	8,860	0.08%
2021/12/08	10	150.70	3.3	149.22	147.00	6.7	8,831	0.08%
2021/12/07	4	147.38	8	146.94	148.00	-4	8,808	-0.05%
2021/12/06	7	146.43	2	145.75	145.00	5	8,776	0.06%
2021/12/03	2	143.75	0	0.00	142.00	2	8,830	0.02%
2021/12/02	11.1	144.02	9	145.50	144.00	2.1	9,082	0.02%
2021/11/30	0	0.00	2	140.50	138.50	-2	9,138	-0.02%
2021/11/29	1	131.00	1	132.00	131.50	0	9,035	0.00%
2021/11/26	10.2	130.99	1	131.00	130.00	9.2	9,061	0.10%
2021/11/25	0	0.00	2	138.00	136.50	-2	9,055	-0.02%
2021/11/24	0.3	137.00	1	136.00	136.50	-0.7	9,073	-0.01%
2021/11/23	3	135.33	4	136.00	134.50	-1	9,123	-0.01%
2021/11/22	8	132.69	4	133.50	133.50	4	9,286	0.04%
2021/11/18	15.3	136.10	1.1	136.84	134.50	14.2	9,485	0.15%
2021/11/17	1.3	133.62	1	133.00	134.00	0.3	9,734	0.00%
2021/11/16	0.2	137.00	8	136.50	137.00	-7.8	9,905	-0.08%
2021/11/15	7.2	134.99	0.1	136.00	133.50	7.1	10,229	0.07%
2021/11/12	1.1	136.29	12	138.92	136.00	-10.9	10,591	-0.10%
2021/11/11	2	134.50	18	137.14	132.00	-16	10,671	-0.15%
2021/11/10	0.3	140.50	10.2	141.51	136.50	-9.9	10,848	-0.09%
2021/11/09	4	139.00	10	138.00	139.50	-6	10,983	-0.05%
2021/11/08	12	135.33	10	139.50	139.00	2	11,068	0.02%
2021/11/05	52	133.91	3.2	134.25	134.00	48.8	11,188	0.44%
2021/11/04	11.1	144.08	15	145.73	139.00	-3.9	11,506	-0.03%
2021/11/03	12	142.33	21	144.00	145.00	-9	11,528	-0.08%
2021/11/02	1.3	133.15	2	129.75	132.00	-0.7	11,579	-0.01%
2021/11/01	0	0.00	1	132.50	130.50	-1	11,708	-0.01%
2021/10/29	2	128.75	1	131.50	129.00	1	11,795	0.01%
2021/10/28	4	126.00	1	129.50	125.00	3	12,143	0.02%
2021/10/27	0.1	125.00	0	0.00	126.00	0.1	12,656	0.00%
2021/10/26	11	125.82	4	126.25	126.50	7	13,233	0.05%
2021/10/25	1	123.50	2	126.00	127.00	-1	13,697	-0.01%
2021/10/22	0.3	123.00	0	0.00	122.00	0.3	14,045	0.00%
2021/10/21	0.1	127.50	3	130.67	126.50	-2.9	14,397	-0.02%
2021/10/20	1.2	128.92	0	0.00	125.00	1.2	14,730	0.01%
2021/10/19	0	0.00	1	127.00	127.00	-1	15,460	-0.01%
2021/10/18	10	123.10	3	124.50	126.00	7	16,272	0.04%
2021/10/15	10	133.30	7	134.07	133.00	3	16,540	0.02%
2021/10/14	8	130.25	10.1	133.23	138.00	-2.1	16,727	-0.01%
2021/10/13	7	137.14	9	131.00	125.50	-2	17,170	-0.01%
2021/10/12	3	130.00	6	130.08	133.00	-3	18,156	-0.02%
2021/10/08	0	0.00	1	132.00	132.00	-1	18,599	-0.01%
2021/10/07	3	135.67	7	136.43	134.00	-4	19,234	-0.02%
2021/10/06	17	129.32	2	129.50	129.50	15	19,609	0.08%
2021/10/05	9	131.11	36.1	127.41	132.50	-27.1	20,105	-0.13%
2021/10/04	14	131.75	9	127.39	126.00	5	20,507	0.02%
2021/10/01	9	140.11	24	137.85	140.00	-15	21,336	-0.07%
2021/09/30	8	141.69	9	144.11	144.00	-1	21,979	0.00%
2021/09/29	9	141.83	8	139.00	139.00	1	22,568	0.00%
2021/09/28	12	145.79	7	143.64	143.50	5	23,358	0.02%
2021/09/27	8	153.81	4	151.13	149.00	4	24,326	0.02%
2021/09/24	5	154.10	7	156.00	156.00	-2	25,248	-0.01%
2021/09/23	3	149.50	6	151.42	151.50	-3	25,817	-0.01%
2021/09/22	16	148.81	2	147.50	147.00	14	26,759	0.05%
2021/09/17	1	153.00	2	155.25	155.50	-1	27,221	0.00%
2021/09/16	1	150.04	0	0.00	153.00	1	27,892	0.00%
2021/09/15	5	149.30	5.1	151.60	152.00	-0.1	28,218	0.00%
2021/09/14	2	150.25	12	150.67	150.00	-10	28,740	-0.03%
2021/09/13	6	155.00	3	156.33	151.50	3	29,687	0.01%
2021/09/10	16	156.28	7.1	157.07	158.00	8.9	30,107	0.03%
2021/09/09	5	154.70	4	156.13	156.00	1	30,598	0.00%
2021/09/08	5	150.00	0	0.00	154.00	5	30,648	0.02%
2021/09/07	20	159.50	20	155.38	154.00	0	30,675	0.00%
2021/09/06	7	153.64	10	154.20	151.50	-3	30,423	-0.01%
2021/09/03	31.1	164.66	14	164.46	157.50	17.1	30,452	0.06%
2021/09/02	2	178.25	2.2	177.31	177.00	-0.2	30,303	0.00%
2021/09/01	9	177.56	4	177.50	175.00	5	30,320	0.02%
2021/08/31	3	181.17	2	185.50	179.50	1	30,343	0.00%
2021/08/30	2	181.50	0	0.00	182.50	2	30,448	0.01%
2021/08/27	10	181.50	1	183.50	178.00	9	30,524	0.03%
2021/08/26	62	187.80	18	190.31	182.00	44	30,680	0.14%
2021/08/25	10	183.05	11	187.23	185.00	-1	30,722	0.00%
2021/08/24	7.2	182.45	4	185.88	180.00	3.2	31,199	0.01%
2021/08/23	24	190.96	52	189.78	184.00	-28	31,441	-0.09%
2021/08/20	9	177.28	7	176.71	177.00	2	31,193	0.01%
2021/08/19	48	182.61	32	181.36	174.00	16	31,090	0.05%
2021/08/18	27	180.33	63	184.83	191.50	-36	30,973	-0.12%
2021/08/17	13	174.96	2	177.75	174.50	11	30,603	0.04%
2021/08/16	2	179.25	9	183.00	182.50	-7	30,542	-0.02%
2021/08/13	1	175.00	10	179.50	175.00	-9	30,388	-0.03%
2021/08/12	4	180.50	13	179.69	184.00	-9	30,321	-0.03%
2021/08/11	28	176.84	17	176.65	177.50	11	30,246	0.04%
2021/08/10	36	186.10	26	186.75	187.00	10	29,958	0.03%
2021/08/09	16	186.26	20	187.20	183.00	-4	29,466	-0.01%
2021/08/06	54	186.99	51	187.88	180.00	3	29,109	0.01%
2021/08/05	9	177.11	2	179.00	180.50	7	28,742	0.02%
2021/08/04	3	183.00	5	184.20	184.50	-2	28,625	-0.01%
2021/08/03	13	184.50	3	181.33	182.50	10	28,699	0.03%
2021/08/02	29	189.26	35	186.71	190.00	-6	28,426	-0.02%
2021/07/30	8.1	193.26	6.3	189.08	183.00	1.8	27,927	0.01%
2021/07/29	10.3	190.09	10	193.60	201.50	0.3	27,415	0.00%
2021/07/28	51	188.16	38	188.29	183.50	13	27,036	0.05%
2021/07/27	25	195.68	49	197.36	190.00	-24	26,859	-0.09%
2021/07/26	66	208.55	68	211.38	206.50	-2	26,606	-0.01%
2021/07/23	28.2	219.25	15	217.37	210.00	13.2	26,290	0.05%
2021/07/22	54	203.10	48	201.12	224.50	6	25,550	0.02%
2021/07/21	42	211.60	45	209.38	208.00	-3	24,754	-0.01%
2021/07/20	30.3	223.31	40	222.94	229.00	-9.7	24,353	-0.04%
2021/07/19	71.2	241.89	102	239.21	235.00	-30.8	23,886	-0.13%	大賣/
2021/07/16	95	261.37	63	264.14	244.00	32	23,486	0.14%
2021/07/15	50	247.80	35	252.53	257.50	15	22,414	0.07%
2021/07/14	42.2	241.44	44	241.14	234.50	-1.8	21,868	-0.01%
2021/07/13	27.3	265.85	40	259.87	252.00	-12.7	21,299	-0.06%
2021/07/12	55	287.40	50	289.15	279.50	5	20,787	0.02%
2021/07/09	83.1	292.03	63	291.88	280.00	20.1	20,166	0.10%
2021/07/08	45	297.17	52.1	299.80	295.50	-7.1	19,499	-0.04%
2021/07/07	60	283.63	38	281.24	290.00	22	18,526	0.12%
2021/07/06	38.7	297.21	25.6	301.39	283.00	13.1	17,714	0.07%
2021/07/05	34	301.13	30	298.90	294.00	4	17,091	0.02%
2021/07/02	39.6	295.29	53	297.41	307.00	-13.5	16,199	-0.08%
2021/07/01	34	275.74	52.1	276.41	286.50	-18	15,143	-0.12%
2021/06/30	9	248.50	11.1	250.55	260.50	-2.1	14,146	-0.01%
2021/06/29	35	251.39	24	247.54	237.00	11	13,514	0.08%
2021/06/28	22	236.50	16	238.00	244.00	6	12,513	0.05%
2021/06/25	62	215.06	29.1	216.14	222.00	32.9	11,999	0.27%
2021/06/24	13	195.85	34	196.38	202.00	-21	11,191	-0.19%
2021/06/23	48	187.78	66	187.73	184.00	-18	10,842	-0.17%
2021/06/22	17.1	206.37	16	208.94	197.00	1	10,244	0.01%
2021/06/21	14	204.97	6.4	204.97	205.50	7.6	9,196	0.08%
2021/06/18	38	181.24	28	181.91	189.50	10	8,712	0.11%
2021/06/17	13	159.96	4	172.50	172.50	9	8,170	0.11%
2021/06/16	2	156.50	11	155.32	157.00	-9	8,058	-0.11%
2021/06/15	2	143.00	6.1	141.74	146.00	-4.1	7,942	-0.05%
2021/06/11	2	133.50	8.2	132.25	133.00	-6.2	7,888	-0.08%
2021/06/09	7	127.93	0	0.00	125.00	7	7,759	0.09%
2021/06/08	0.1	128.00	8	129.00	128.50	-7.9	7,737	-0.10%
2021/06/07	21	123.76	1	125.00	122.50	20	7,707	0.26%
2021/06/04	5	135.90	3	135.17	133.00	2	7,735	0.03%
2021/06/03	17.1	130.59	15	131.63	132.00	2.1	7,666	0.03%
2021/06/02	9	123.56	6	123.67	124.00	3	7,441	0.04%
2021/06/01	61	101.71	52	100.23	113.00	9	7,205	0.12%
2021/05/31	14	102.00	25	102.78	103.00	-11	6,640	-0.17%
2021/05/28	4	93.70	3	93.70	93.70	1	6,264	0.02%
2021/05/27	1	85.20	3	85.20	85.20	-2	6,424	-0.03%
2021/05/26	11	74.59	19	75.86	77.50	-8	6,440	-0.12%
2021/05/25	22	69.49	2	69.65	70.50	20	6,167	0.32%
2021/05/24	10	74.45	15	73.50	72.00	-5	6,069	-0.08%
2021/05/21	2	71.00	6	71.98	71.50	-4	5,882	-0.07%
2021/05/20	22	69.45	1	68.50	68.40	21	5,775	0.36%
2021/05/19	6	68.02	8	70.58	71.10	-2	5,621	-0.04%
2021/05/17	8	60.45	7	60.90	59.80	1	5,451	0.02%
2021/05/14	0	0.00	8	67.83	65.70	-8	5,343	-0.15%
2021/05/13	17	64.42	11	68.50	68.20	6	5,260	0.11%
2021/05/12	3	70.80	11	70.21	70.10	-8	5,162	-0.15%
2021/05/11	18	82.03	11	79.33	77.80	7	5,087	0.14%
2021/05/10	21	78.99	40	79.62	82.10	-19	4,860	-0.39%
2021/05/07	1	73.70	3	74.17	74.70	-2	4,707	-0.04%
2021/05/06	1	73.30	1	75.10	72.90	0	4,628	0.00%
2021/05/05	9	71.02	9	72.81	73.10	0	4,535	0.00%
2021/05/04	32	75.72	16	75.09	72.00	16	4,407	0.36%
2021/05/03	3	78.07	5	77.76	79.90	-2	4,116	-0.05%
2021/04/29	4	72.63	3	71.60	72.70	1	3,920	0.03%
2021/04/28	0	0.00	1	69.40	68.90	-1	3,807	-0.03%
2021/04/27	6	69.67	0	0.00	69.30	6	3,763	0.16%
2021/04/26	0	0.00	2	68.00	69.30	-2	3,660	-0.05%
2021/04/23	1	62.90	4	62.80	63.00	-3	3,560	-0.08%
2021/04/22	6	69.85	2	72.25	64.90	4	3,487	0.11%
2021/04/21	0	0.00	3	65.43	68.30	-3	3,175	-0.09%
2021/04/19	3	62.37	54	61.87	61.80	-51	3,000	-1.70%
2021/04/16	4	57.15	2	58.30	58.70	2	2,881	0.07%
2021/04/14	0	0.00	0	56.30	55.10	0	2,817	0.00%
2021/04/12	2	54.00	2	55.30	55.20	0	2,759	0.00%
2021/04/09	1	53.44	0	0.00	53.60	1	2,725	0.04%
2021/04/06	1	54.40	0	0.00	54.80	1	2,797	0.04%
2021/04/01	50	54.80	0	0.00	54.80	50	2,872	1.74%
2021/03/31	0	0.00	3	55.10	55.20	-3	2,858	-0.10%
2021/03/29	0	0.00	2	54.10	53.50	-2	2,820	-0.07%
2021/03/26	0	0.00	1	52.90	53.00	-1	2,850	-0.04%
2021/03/25	0	0.00	3	51.63	51.70	-3	2,929	-0.10%
2021/03/24	1	52.70	0	0.00	52.90	1	2,946	0.03%
2021/03/23	0	0.00	1	53.10	53.10	-1	2,947	-0.03%
2021/03/22	7	55.39	1	54.60	54.60	6	2,936	0.20%
2021/03/19	2	53.10	1	53.80	53.00	1	2,971	0.03%
2021/03/18	0	0.00	7	51.83	52.50	-7	3,079	-0.23%
2021/03/17	7	50.33	2	50.30	50.40	5	3,108	0.16%
2021/03/16	1	49.10	0	0.00	49.25	1	3,083	0.03%
2021/03/15	2	49.65	4.1	50.20	49.95	-2.1	3,075	-0.07%
2021/03/12	2	47.93	2	48.58	48.55	0	2,987	0.00%
2021/03/11	1	48.25	0	0.00	47.80	1	2,938	0.03%
2021/03/10	5	47.91	6	47.99	47.90	-1	2,887	-0.03%
2021/03/09	5	47.50	0	0.00	47.70	5	2,699	0.19%
2021/03/08	0	0.00	1	44.40	44.60	-1	2,633	-0.04%
2021/03/03	0	0.00	0	44.50	44.20	0	2,577	0.00%
2021/03/02	17	47.54	16	48.48	44.85	1	2,542	0.04%
2021/02/26	0	0.00	1	44.50	45.35	-1	2,354	-0.04%
2021/02/25	2	42.08	0	0.00	41.85	2	2,235	0.09%
2021/02/24	2	41.38	5	41.00	40.95	-3	2,219	-0.14%
2021/02/23	2	41.78	0	0.00	41.75	2	2,228	0.09%
2021/02/22	5	42.00	0	0.00	42.15	5	2,221	0.23%
2021/02/19	0	0.00	2	40.50	39.95	-2	2,170	-0.09%
2021/02/18	1	39.75	120	40.46	40.05	-119	2,177	-5.47%	大賣/鉅額交易
2021/02/17	0	0.00	1	39.55	40.00	-1	2,165	-0.05%
2021/02/04	0	0.00	0.1	38.50	38.40	-0.1	2,168	0.00%
2021/01/25	3	39.27	0	0.00	39.45	3	2,373	0.13%
2021/01/22	4	39.23	0	0.00	39.20	4	2,378	0.17%
2021/01/21	0	0.00	6	39.13	38.15	-6	2,382	-0.25%
2021/01/20	1	39.20	0	0.00	37.95	1	2,382	0.04%
2021/01/15	6.1	38.13	0	38.55	38.00	6.1	2,405	0.25%
2021/01/14	0	0.00	3	39.95	40.00	-3	2,375	-0.13%
2021/01/12	5	39.52	0	0.00	39.20	5	2,393	0.21%
2021/01/11	0	40.30	0	0.00	40.10	0	2,419	0.00%
2021/01/08	15	39.34	0	0.00	39.15	15	2,422	0.62%
2021/01/07	12	39.11	0	0.00	39.10	12	2,448	0.49%
2021/01/06	38	40.05	3	40.35	39.60	35	2,477	1.41%
2021/01/05	20	40.74	0	0.00	40.85	20	2,492	0.80%
2021/01/04	15.1	41.27	0	0.00	41.45	15.1	2,475	0.61%
2020/12/31	7	40.91	0	0.00	41.05	7	2,459	0.28%
2020/12/30	1	41.15	6	41.15	41.20	-5	2,452	-0.20%
2020/12/29	6	41.75	38	43.87	42.20	-32	2,434	-1.31%
2020/12/28	33	42.54	46	42.52	43.00	-13	2,328	-0.56%
2020/12/25	26	40.23	5	40.15	40.15	21	2,230	0.94%
2020/12/22	25	40.53	0	0.00	39.80	25	2,246	1.11%
2020/12/17	0	0.00	6	41.15	41.10	-6	2,137	-0.28%
2020/12/16	5	42.80	6	41.72	42.00	-1	2,156	-0.05%
2020/12/15	4	41.80	8	41.08	42.00	-4	2,118	-0.19%
2020/12/14	26	40.45	29	40.61	41.40	-3	2,018	-0.15%
2020/12/10	0	0.00	1	38.95	37.95	-1	1,800	-0.06%
2020/12/09	1	37.75	0	0.00	37.70	1	1,794	0.06%
2020/12/07	2	35.25	10	36.25	35.50	-8	1,841	-0.43%
2020/12/04	8	36.47	0	0.00	36.60	8	1,898	0.42%
2020/12/02	0	0.00	1	35.75	35.60	-1	2,039	-0.05%
2020/12/01	9	36.72	0	0.00	36.30	9	2,119	0.42%
2020/11/12	1	37.30	0	0.00	37.35	1	2,561	0.04%
2020/11/11	1	37.10	0	0.00	37.65	1	2,574	0.04%
2020/11/10	7	39.14	0	0.00	38.15	7	2,557	0.27%
2020/10/30	0	0.00	2	39.30	38.40	-2	2,438	-0.08%
2020/10/28	10	38.50	0	0.00	38.15	10	2,442	0.41%
2020/10/26	0	0.00	6	39.03	38.10	-6	2,435	-0.25%
2020/10/23	4	37.90	4	38.40	37.80	0	2,393	0.00%
2020/10/22	1	37.50	0	0.00	37.60	1	2,390	0.04%
2020/10/20	3	37.70	4	38.00	38.25	-1	2,388	-0.04%
2020/10/19	0	0.00	1	37.65	38.20	-1	2,363	-0.04%
2020/10/15	4	37.00	1	37.20	36.95	3	2,312	0.13%
2020/10/14	2	37.58	0	0.00	37.85	2	2,283	0.09%
2020/10/13	0	0.00	3	36.00	36.65	-3	2,239	-0.13%
2020/09/22	3	35.10	3	34.65	35.40	0	2,535	0.00%
2020/09/21	3	34.40	1	35.55	35.65	2	2,507	0.08%
2020/09/18	7	34.37	0	0.00	34.20	7	2,482	0.28%
2020/09/16	9	35.06	0	0.00	34.70	9	2,459	0.37%
2020/09/15	1	35.75	0	0.00	35.55	1	2,440	0.04%
2020/09/14	2	34.88	2	35.33	35.80	0	2,439	0.00%
2020/09/11	1	36.95	1	37.15	36.30	0	2,413	0.00%
2020/09/09	5	39.71	5	38.20	38.20	0	2,359	0.00%
2020/09/04	0	0.00	2	38.93	40.10	-2	2,151	-0.09%
2020/09/03	1	37.90	3.2	38.52	38.05	-2.2	2,068	-0.11%
2020/09/01	1	34.00	5	35.91	34.40	-4	1,871	-0.21%
2020/08/31	1	35.75	3	35.65	35.75	-2	1,684	-0.12%
2020/08/28	7	32.46	2	32.83	32.50	5	1,537	0.33%
2020/08/25	1	32.20	0	0.00	31.70	1	1,549	0.06%
2020/08/14	0	0.00	1	31.50	31.55	-1	1,590	-0.06%
2020/08/13	1	31.05	0	0.00	31.00	1	1,578	0.06%
2020/08/10	1	31.45	6	32.10	31.90	-5	1,540	-0.32%
2020/07/30	0	0.00	1	28.75	29.30	-1	1,408	-0.07%
2020/07/29	1	28.35	0	0.00	28.70	1	1,390	0.07%
2020/07/10	1	29.05	0	0.00	28.60	1	1,251	0.08%
2020/07/09	1	31.00	0	0.00	30.70	1	1,194	0.08%
2020/07/06	4	31.70	0	0.00	31.70	4	1,093	0.37%
2020/07/03	0	0.00	3	31.00	30.55	-3	989	-0.30%
2020/07/01	0	0.00	2	27.40	27.50	-2	768	-0.26%
2020/06/22	0	0.00	1	27.50	27.45	-1	695	-0.14%
2020/06/17	1	27.20	0	0.00	27.25	1	642	0.16%
2020/06/12	0	0.00	1	25.85	26.35	-1	590	-0.17%
2020/06/11	1	26.70	0	0.00	26.25	1	581	0.17%
2020/05/28	1	24.75	1	24.10	24.10	0	378	0.00%
2020/05/26	0	0.00	2	24.40	23.90	-2	362	-0.55%
2020/05/21	2	24.00	0	0.00	24.00	2	322	0.62%
2020/05/07	5	22.05	5	21.95	22.35	0	258	0.00%
2020/04/14	3	21.20	0	0.00	21.30	3	257	1.17%
2020/01/07	0.5	23.90	0	0.00	23.95	0.5	226	0.23%
2019/11/15	0	0.00	1	23.80	23.90	-1	242	-0.41%
2019/11/11	0	0.00	2	24.23	23.85	-2	252	-0.79%
2019/09/26	2	23.78	0	0.00	23.65	2	321	0.62%
2019/09/20	2	24.05	0	0.00	24.10	2	329	0.61%
2019/08/08	0	0.00	1	23.60	23.65	-1	331	-0.30%
2019/07/22	0.1	24.50	0	0.00	24.35	0.1	437	0.02%
2019/07/11	1	26.50	0	0.00	26.50	1	416	0.24%
2019/07/08	0	0.00	19	26.54	26.45	-19	491	-3.86%
2019/06/25	0	0.00	1	25.95	25.90	-1	576	-0.17%
2019/06/24	1	26.10	0	0.00	25.95	1	627	0.16%
2019/06/18	0	0.00	1	25.50	25.45	-1	636	-0.16%
2019/06/14	1	26.05	0	0.00	25.50	1	646	0.15%
2019/05/08	0	0.00	1	26.30	26.30	-1	666	-0.15%
2019/05/03	0	0.00	1	28.00	28.05	-1	625	-0.16%
2019/04/29	4	28.00	0	0.00	28.00	4	602	0.66%
2019/04/18	0	0.00	8	27.93	27.80	-8	568	-1.41%
2019/04/15	0	0.00	10.1	28.89	28.15	-10.1	530	-1.90%
2019/04/12	1	27.90	0	0.00	27.95	1	486	0.21%
2019/04/09	3	27.20	0	0.00	27.30	3	437	0.69%
2019/04/08	1	26.75	0	0.00	26.80	1	406	0.25%
2019/04/01	7	26.80	0	0.00	26.75	7	385	1.82%
2019/03/15	0.1	25.40	0	0.00	25.55	0.1	328	0.03%
2019/03/08	0.1	25.85	0	0.00	25.85	0.1	323	0.03%
2019/03/05	0	0.00	1	25.90	25.90	-1	327	-0.31%
2019/03/04	19	26.06	0	0.00	26.00	19	324	5.86%
2019/02/26	1	25.90	0	0.00	25.85	1	319	0.31%
2019/02/19	0	0.00	1	25.25	25.30	-1	295	-0.34%
2019/01/28	1	25.35	0	0.00	25.20	1	361	0.28%
2018/12/24	0	0.00	1	24.55	24.65	-1	569	-0.18%
2018/12/20	1	25.10	0	0.00	24.50	1	629	0.16%
2018/11/22	0.2	24.60	0	0.00	24.45	0.2	880	0.02%
2018/11/07	0.2	24.65	9	25.15	24.55	-8.9	854	-1.04%
2018/11/06	2	24.90	0	0.00	24.90	2	818	0.24%
2018/11/01	0	0.00	3	25.10	24.85	-3	845	-0.35%
2018/10/24	2	24.98	8	25.11	25.10	-6	847	-0.71%
2018/10/15	0	0.00	1	24.95	25.20	-1	771	-0.13%
2018/10/12	1	23.70	1	24.50	24.40	0	754	0.00%
2018/10/04	1	26.20	0	0.00	25.95	1	700	0.14%
2018/10/03	2	26.43	0	0.00	26.55	2	697	0.29%
2018/10/02	5	26.56	0	0.00	26.70	5	707	0.71%
2018/10/01	4	26.41	1	26.90	27.00	3	693	0.43%
2018/09/19	2	25.33	0	0.00	25.35	2	619	0.32%
2018/09/17	6	26.47	1	26.80	26.50	5	587	0.85%
2018/09/14	0	0.00	1	26.25	26.55	-1	547	-0.18%
2018/09/13	0	0.00	1	25.30	26.00	-1	512	-0.20%
2018/09/12	2	25.63	1	25.35	25.65	1	491	0.20%
2018/09/11	1	25.05	0	0.00	25.40	1	436	0.23%
2018/08/28	0	0.00	20	24.35	24.35	-20	378	-5.29%
2018/08/27	20	24.43	0	0.00	24.25	20	381	5.24%
2018/07/20	0	0.00	6	23.50	23.55	-6	316	-1.90%
2018/07/19	0	0.00	24	23.50	23.50	-24	318	-7.54%
2018/06/29	0	0.00	1	24.60	24.50	-1	484	-0.21%
2018/06/27	1	24.60	0	0.00	24.50	1	536	0.19%
2018/05/23	1	23.60	0	0.00	23.65	1	633	0.16%
2018/05/17	1	24.10	0	0.00	24.20	1	630	0.16%
2018/05/09	0	0.00	1	23.65	23.55	-1	647	-0.15%
2018/05/03	0	0.00	4	23.05	23.10	-4	647	-0.62%
2018/04/23	1	23.85	0	0.00	23.40	1	652	0.15%
2018/04/20	0.1	23.65	0	0.00	23.65	0.1	651	0.02%
2018/04/18	4	23.60	0	0.00	23.55	4	644	0.62%
2018/04/16	0	0.00	1	24.15	23.95	-1	622	-0.16%
2018/04/12	1	25.35	0	0.00	24.95	1	596	0.17%
2018/04/09	0	0.00	2	25.90	25.45	-2	568	-0.35%
2018/04/03	1	24.95	0	0.00	25.35	1	540	0.18%
2018/03/30	1	25.75	1	25.55	25.05	0	493	0.00%
2018/03/29	1	24.95	2	25.05	25.40	-1	453	-0.22%
2018/01/30	0	0.00	4	23.30	23.30	-4	489	-0.82%
2018/01/26	4	23.60	0	0.00	23.60	4	509	0.79%
2018/01/25	0	0.00	1	23.60	23.60	-1	570	-0.18%
2018/01/19	0	0.00	1	23.70	23.70	-1	629	-0.16%
2018/01/17	1	23.65	0	0.00	23.55	1	638	0.16%
2018/01/09	0	0.00	1	23.50	23.40	-1	688	-0.15%
2018/01/03	0	0.00	10	23.65	23.70	-10	691	-1.45%
2018/01/02	3	23.52	5	23.40	23.70	-2	691	-0.29%