驊訊 (6237)-群益金鼎-市府券商分點個股進出

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
53.3
漲跌
▼0.4
漲幅
-0.74%
成交量
343張
產業
上櫃半導體類股
398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

驊訊 (6237)籌碼相關－群益金鼎-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-市府券商分點個股進出
群益金鼎-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0	0.00	1	56.00	56.10	-1	943	-0.11%
2024/06/06	0	0.00	2	55.30	55.50	-2	954	-0.21%
2024/06/03	1	57.60	0	0.00	57.20	1	1,109	0.09%
2024/05/31	2	58.95	1	58.10	58.10	1	1,176	0.09%
2024/05/30	1	59.20	1	57.80	57.80	0	1,293	0.00%
2024/05/29	1	60.20	2	61.20	59.10	-1	1,466	-0.07%
2024/05/28	1	60.30	0	0.00	60.60	1	1,487	0.07%
2024/05/24	1	56.10	1	55.20	55.20	0	1,871	0.00%
2024/05/20	3	60.83	1	58.00	58.00	2	2,206	0.09%
2024/05/17	1	56.20	1	58.40	59.00	0	2,196	0.00%
2024/05/15	1	56.60	2	55.35	55.60	-1	2,229	-0.04%
2024/05/14	2	55.10	1	55.50	55.50	1	2,243	0.04%
2024/05/10	1	49.40	0	0.00	50.30	1	2,385	0.04%
2024/05/06	1	50.70	0	0.00	50.80	1	3,125	0.03%
2024/05/03	1	51.10	0	0.00	50.70	1	3,314	0.03%
2024/04/29	0	0.00	2	52.30	52.60	-2	5,156	-0.04%
2024/04/26	0	0.00	1	51.70	51.50	-1	5,311	-0.02%
2024/04/24	1	51.70	0	52.00	51.90	1	5,370	0.02%
2024/04/23	2	51.00	2	50.80	50.90	0	5,421	0.00%
2024/04/19	1	51.60	1	51.30	51.30	0	5,681	0.00%
2024/04/18	0	53.56	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	54.30	0	0.00	53.90	0	5,756	0.00%
2024/04/16	2	53.75	3	53.27	53.30	-1	5,843	-0.02%
2024/04/15	1	54.70	2	55.50	55.40	-1	5,857	-0.02%
2024/04/12	2	58.00	0	0.00	57.00	2	5,881	0.03%
2024/04/10	1	61.10	0	0.00	60.60	1	5,994	0.02%
2024/04/08	1	62.40	1	61.30	61.30	0	6,054	0.00%
2024/04/01	2	61.15	3	60.87	60.90	-1	6,285	-0.02%
2024/03/28	0	0.00	1	62.10	61.60	-1	6,794	-0.01%
2024/03/26	1	60.10	1	59.80	59.80	0	6,881	0.00%
2024/03/25	4	62.08	2	62.00	62.10	2	6,884	0.03%
2024/03/22	1	61.80	1	61.80	61.80	0	6,889	0.00%
2024/03/21	1	61.10	1	60.50	60.30	0	6,902	0.00%
2024/03/19	1	60.70	0	0.00	60.60	1	6,987	0.01%
2024/03/15	0	0.00	1	59.60	59.70	-1	7,035	-0.01%
2024/03/14	0	0.00	1	59.90	59.90	-1	7,073	-0.01%
2024/03/13	1	61.50	5	60.30	59.80	-4	7,171	-0.06%
2024/03/12	1	62.60	0	0.00	62.60	1	7,351	0.01%
2024/03/08	4	61.78	4	62.03	61.60	0	7,504	0.00%
2024/03/06	3	69.97	1	70.40	68.50	2	7,586	0.03%
2024/03/05	12	72.39	13	71.63	70.80	-1	7,591	-0.01%
2024/03/04	3	72.93	5	72.24	71.80	-2	7,560	-0.03%
2024/03/01	4	68.10	4	68.53	68.70	0	7,603	0.00%
2024/02/29	5	68.58	6	67.98	67.60	-1	7,617	-0.01%
2024/02/27	15	70.95	3	71.07	67.00	12	7,656	0.16%
2024/02/26	4	70.75	14	72.28	73.40	-10	7,953	-0.13%
2024/02/23	4	67.28	5.2	67.30	66.80	-1.2	8,007	-0.02%
2024/02/22	9	67.03	2	68.10	66.60	7	8,334	0.08%
2024/02/21	0	0.00	8	65.53	66.90	-8	8,583	-0.09%
2024/02/20	9	64.96	1	64.70	64.70	8	8,626	0.09%
2024/02/19	2	65.40	2	66.00	65.60	0	8,577	0.00%
2024/02/16	2	65.45	9	65.78	66.00	-7	8,555	-0.08%
2024/02/15	4	64.38	1	64.01	64.00	3	8,513	0.04%
2024/02/05	5	64.22	6	63.95	64.10	-1	8,471	-0.01%
2024/02/02	7	67.24	6	66.77	65.90	1	8,421	0.01%
2024/02/01	32	68.57	22.1	67.93	67.90	9.9	8,343	0.12%
2024/01/31	17	70.05	15	69.35	69.90	2	8,076	0.02%
2024/01/30	3	67.53	5	66.30	66.30	-2	7,802	-0.03%
2024/01/29	2	66.15	2	67.05	67.00	0	7,789	0.00%
2024/01/26	8.1	66.39	4	66.30	65.70	4.1	7,899	0.05%
2024/01/25	10	70.88	8	70.71	69.50	2	7,745	0.03%
2024/01/24	51	72.15	47	72.03	71.60	4	7,561	0.05%
2024/01/23	38	67.16	42	68.32	71.30	-4	6,824	-0.06%
2024/01/22	1	59.55	5	63.24	64.90	-4	6,127	-0.07%
2024/01/19	1	59.50	0	0.00	59.00	1	6,171	0.02%
2024/01/18	2	60.39	1	58.30	58.30	1	6,425	0.02%
2024/01/17	1	60.59	2	60.20	60.20	-1	6,549	-0.02%
2024/01/16	2	60.81	1	63.60	62.90	1	6,590	0.02%
2024/01/15	2	61.80	4	61.28	61.10	-2	6,615	-0.03%
2024/01/12	3	57.87	1	57.10	57.10	2	6,710	0.03%
2024/01/10	1	61.02	1	60.40	60.90	0	7,160	0.00%
2024/01/09	0	59.50	0	0.00	59.70	0	7,219	0.00%
2024/01/05	28	62.24	33	62.77	62.10	-5	7,197	-0.07%
2024/01/04	9	60.00	8.1	59.58	58.90	1	7,088	0.01%
2024/01/03	6.1	62.55	5.3	63.36	61.00	0.8	7,042	0.01%
2024/01/02	2	62.50	1	62.50	62.50	1	7,003	0.01%
2023/12/29	2	61.50	2	62.15	62.20	0	6,963	0.00%
2023/12/28	4	62.68	5	62.72	62.60	-1	6,920	-0.01%
2023/12/27	5	63.40	19	62.97	62.70	-14	6,863	-0.20%
2023/12/26	23	63.47	26	63.70	63.60	-3	6,703	-0.05%
2023/12/25	16	62.14	16	63.17	62.00	0	6,404	0.00%
2023/12/22	2	56.92	2	59.80	59.20	0	6,176	0.00%
2023/12/20	0	55.80	1	55.70	55.70	-1	6,049	-0.02%
2023/12/19	1	54.80	1	55.10	55.90	0	6,034	0.00%
2023/12/18	2	56.84	2	55.90	55.90	0	6,017	0.00%
2023/12/12	2	60.35	2	59.20	59.50	0	5,872	0.00%
2023/12/11	3	60.33	2	60.50	60.50	1	5,827	0.02%
2023/12/08	4	60.98	6	60.67	60.80	-2	5,783	-0.03%
2023/12/07	11.2	62.21	10	61.10	59.70	1.2	5,664	0.02%
2023/12/06	9	61.47	43	63.23	63.40	-34	5,455	-0.62%
2023/12/05	1	59.60	1	58.00	57.70	0	5,312	0.00%
2023/12/04	1	59.30	3	58.50	58.50	-2	5,263	-0.04%
2023/12/01	10	62.52	18	62.31	60.90	-8	5,201	-0.15%
2023/11/30	1	61.70	7	61.40	60.70	-6	5,032	-0.12%
2023/11/29	13	60.56	13	59.81	61.00	0	4,952	0.00%
2023/11/28	17	60.19	13	60.32	60.40	4	4,854	0.08%
2023/11/27	13	58.87	3	57.57	57.10	10	4,628	0.22%
2023/11/24	17	60.60	13	59.24	59.20	4	4,564	0.09%
2023/11/23	68	64.26	30	65.63	60.60	38	4,423	0.86%
2023/11/22	22	61.02	44	62.76	63.90	-22	3,771	-0.58%
2023/11/21	39	58.89	19	58.54	58.10	20	3,535	0.57%
2023/11/20	15	52.46	19	54.29	56.90	-4	3,151	-0.13%
2023/11/17	1	49.45	31	51.36	51.80	-30	2,818	-1.06%
2023/11/15	1	47.65	0	0.00	47.90	1	2,708	0.04%
2023/11/14	0	0.00	2	47.98	48.05	-2	2,688	-0.07%
2023/11/09	3	47.50	0	0.00	46.00	3	2,635	0.11%
2023/11/08	1	48.60	7	48.41	47.50	-6	2,610	-0.23%
2023/11/07	11	49.60	11	50.38	49.20	0	2,582	0.00%
2023/11/06	14	49.05	12	49.55	49.55	2	2,557	0.08%
2023/11/03	29	50.13	27	50.82	49.25	2	2,514	0.08%
2023/11/02	0	0.00	2	49.40	49.00	-2	2,316	-0.09%
2023/11/01	1	49.15	0	0.00	48.00	1	2,277	0.04%
2023/10/31	19	49.76	11	50.78	48.30	8	2,245	0.36%
2023/10/30	1	50.60	1	52.10	50.70	0	2,132	0.00%
2023/10/27	17	51.45	5	52.36	50.50	12	2,059	0.58%
2023/10/26	17	52.51	9.2	52.57	51.80	7.8	1,864	0.42%
2023/10/25	8	52.39	34.2	53.17	54.10	-26.2	1,589	-1.65%
2023/10/24	27	48.89	3	49.12	49.25	24	1,433	1.67%
2023/10/23	15	48.96	15	50.35	50.00	0	1,341	0.00%
2023/10/20	20	49.42	20	49.61	47.50	0	1,141	0.00%
2023/10/19	65	48.53	60	48.55	48.50	5	969	0.52%
2023/10/18	13	48.70	4	48.69	46.70	9	842	1.07%
2023/10/17	9	46.06	7	47.14	48.05	2	514	0.39%
2023/10/16	6	41.98	4	43.10	43.70	2	368	0.54%
2023/10/13	0	0.00	1	39.80	39.75	-1	330	-0.30%
2023/10/12	0	0.00	1	39.00	38.20	-1	327	-0.31%
2023/10/11	0	0.00	1	39.35	37.90	-1	330	-0.30%
2023/10/06	0	0.00	6	38.80	38.60	-6	335	-1.79%
2023/10/05	0	0.00	1	39.15	39.10	-1	337	-0.30%
2023/09/28	0	0.00	3	37.65	37.65	-3	356	-0.84%
2023/07/28	1	41.00	1	40.60	40.60	0	386	0.00%
2023/07/26	0	0.00	0	39.20	39.00	0	379	0.00%
2023/07/25	0	0.00	1	39.95	39.80	-1	380	-0.26%
2023/07/24	2	39.75	1	39.65	39.65	1	381	0.26%
2023/07/21	1	42.25	1	43.50	42.05	0	369	0.00%
2023/07/18	0	0.00	1	38.25	38.25	-1	312	-0.32%
2023/07/06	1	42.10	0	0.00	41.65	1	351	0.28%
2023/07/05	0	0.00	1	41.25	41.15	-1	358	-0.28%
2023/06/30	1	41.30	0	0.00	41.05	1	409	0.24%
2023/06/29	0	0.00	6	41.48	41.50	-6	409	-1.46%
2023/06/28	0	0.00	1	41.05	41.00	-1	413	-0.24%
2023/06/20	1	42.00	0	0.00	41.70	1	428	0.23%
2023/06/13	0	0.00	1	44.15	44.00	-1	438	-0.23%
2023/06/09	0	0.00	4	43.49	43.45	-4	445	-0.90%
2023/06/07	1	44.20	1	44.20	44.20	0	469	0.00%
2023/06/06	0	0.00	2	44.80	43.60	-2	485	-0.41%
2023/06/05	1	44.65	0	0.00	44.15	1	490	0.20%
2023/06/01	0	0.00	6	43.40	43.30	-6	489	-1.22%
2023/05/31	0	0.00	1	43.60	43.60	-1	494	-0.20%
2023/05/29	0	0.00	2	43.48	43.35	-2	501	-0.40%
2023/05/24	4	43.06	1	43.05	42.80	3	522	0.57%
2023/05/18	3	42.47	0	0.00	42.15	3	561	0.53%
2023/05/17	0	0.00	1	42.60	42.60	-1	564	-0.18%
2023/05/12	2	41.45	0	0.00	41.90	2	578	0.35%
2023/05/11	7	42.05	0	0.00	41.50	7	592	1.18%
2023/05/10	1	42.45	0	0.00	42.15	1	598	0.17%
2023/05/08	0	0.00	1	43.05	43.05	-1	612	-0.16%
2023/04/28	1	44.25	0	0.00	44.10	1	726	0.14%
2023/04/25	0	0.00	1	42.90	43.05	-1	730	-0.14%
2023/04/21	1	46.25	0	0.00	45.30	1	768	0.13%
2023/04/18	1	50.50	1	50.20	50.20	0	754	0.00%
2023/04/14	0	0.00	0	49.93	49.20	0	747	0.00%
2023/04/13	0	49.98	0	0.00	49.65	0	743	0.00%
2023/04/10	1	51.20	1	51.40	51.70	0	729	0.00%
2023/04/07	1.2	51.05	3	51.00	50.80	-1.8	718	-0.25%
2023/03/31	1	47.31	1	47.90	48.05	0	666	0.00%
2023/03/29	1	47.60	0	0.00	46.50	1	671	0.15%
2023/03/27	1	48.70	1	47.90	47.85	0	677	0.00%
2023/03/24	0	0.00	1	48.20	48.20	-1	683	-0.15%
2023/03/23	1	48.70	0	0.00	47.90	1	688	0.15%
2023/03/20	0	0.00	1	46.60	46.60	-1	713	-0.14%
2023/03/17	1	45.80	1	45.80	45.75	0	761	0.00%
2023/03/14	1	46.85	1	47.25	46.75	0	826	0.00%
2023/03/10	0	0.00	1	47.20	47.10	-1	901	-0.11%
2023/03/09	0	0.00	0.1	50.86	49.00	-0.1	1,021	-0.01%
2023/03/08	1	48.50	1	49.70	49.75	0	1,032	0.00%
2023/03/06	1	48.50	0	0.00	49.10	1	1,024	0.10%
2023/03/01	0	0.00	1	49.20	49.00	-1	1,021	-0.10%
2023/02/23	2	50.25	2	50.75	50.10	0	1,023	0.00%
2023/02/22	2	49.48	1	48.80	48.80	1	1,022	0.10%
2023/02/21	3	50.50	2	50.65	50.30	1	1,027	0.10%
2023/02/20	0.2	50.60	1	50.70	50.40	-0.8	1,030	-0.08%
2023/02/17	1.1	49.66	1	49.90	50.30	0.1	1,029	0.01%
2023/02/16	0	0.00	1	49.85	49.85	-1	1,026	-0.10%
2023/02/14	0	0.00	1	48.30	48.40	-1	1,025	-0.10%
2023/02/10	1	48.60	0	0.00	47.80	1	1,046	0.10%
2023/02/08	1	49.50	0	0.00	49.80	1	1,048	0.10%
2023/02/07	1	49.35	0	0.00	49.25	1	1,051	0.10%
2023/02/06	1	49.30	1	49.95	49.95	0	1,057	0.00%
2023/02/03	8	50.49	0	0.00	49.45	8	1,048	0.76%
2023/02/02	4	52.53	6	51.92	51.50	-2	1,022	-0.20%
2023/02/01	0	0.00	1	48.75	48.75	-1	965	-0.10%
2023/01/31	0	0.00	7	48.40	48.40	-7	966	-0.72%
2023/01/17	1	47.00	0	0.00	45.85	1	957	0.10%
2023/01/13	2	46.85	0	0.00	46.90	2	968	0.21%
2023/01/12	12	48.17	11	48.15	48.00	1	961	0.10%
2023/01/11	2	45.70	6	45.98	46.10	-4	918	-0.44%
2023/01/10	7	46.30	3	45.70	45.70	4	928	0.43%
2023/01/06	1	44.85	1	45.80	45.30	0	949	0.00%
2023/01/05	2	45.33	4	45.48	44.55	-2	964	-0.21%
2023/01/04	2	45.40	1	45.70	45.00	1	968	0.10%
2023/01/03	1	45.50	0	0.00	45.10	1	978	0.10%
2022/12/30	0	0.00	1	44.50	44.35	-1	984	-0.10%
2022/12/29	0	0.00	1	44.10	44.10	-1	997	-0.10%
2022/12/28	1	45.55	0	0.00	44.15	1	1,037	0.10%
2022/12/27	1	45.65	1	45.95	45.10	0	1,061	0.00%
2022/12/26	1	45.05	1	45.00	45.00	0	1,111	0.00%
2022/12/15	2	47.68	0	0.00	47.55	2	1,198	0.17%
2022/12/14	0	0.00	1	48.45	48.20	-1	1,199	-0.08%
2022/12/13	0	0.00	1	47.75	47.75	-1	1,201	-0.08%
2022/12/12	1	49.20	0	0.00	47.80	1	1,198	0.08%
2022/12/09	7	51.20	3.1	50.97	50.00	3.9	1,195	0.33%
2022/12/08	0.1	50.70	2	50.45	51.00	-1.9	1,157	-0.17%
2022/12/07	0	0.00	3	49.48	46.85	-3	1,129	-0.27%
2022/12/06	2	51.10	2	49.70	49.70	0	1,123	0.00%
2022/12/05	5	52.72	1	51.40	51.60	4	1,124	0.36%
2022/12/02	1	49.75	1.1	50.07	51.30	-0.1	1,092	-0.01%
2022/12/01	3.1	50.67	3	50.80	50.60	0.1	1,062	0.01%
2022/11/30	1	44.30	1	47.40	47.40	0	944	0.00%
2022/11/29	0	0.00	2	42.45	43.10	-2	936	-0.21%
2022/11/24	0	0.00	1	43.80	43.90	-1	1,045	-0.10%
2022/11/22	1	44.20	0	0.00	43.15	1	1,087	0.09%
2022/11/21	3	45.93	2	44.20	44.20	1	1,111	0.09%
2022/11/18	1	46.05	2	45.15	44.80	-1	1,122	-0.09%
2022/11/17	1	45.25	0	0.00	45.80	1	1,133	0.09%
2022/11/16	1	43.40	1	44.70	44.65	0	1,143	0.00%
2022/11/15	1	44.00	0	0.00	43.85	1	1,162	0.09%
2022/11/14	0	0.00	7	43.55	43.85	-7	1,218	-0.57%
2022/11/11	2	44.48	0	0.00	42.55	2	1,302	0.15%
2022/11/09	1	43.30	1	43.55	43.55	0	1,408	0.00%
2022/11/08	5	43.11	0	0.00	42.30	5	1,471	0.34%
2022/11/07	0	0.00	2	42.40	42.40	-2	1,511	-0.13%
2022/11/03	1	40.75	0	0.00	41.70	1	1,615	0.06%
2022/10/27	0	0.00	1	40.60	40.60	-1	2,247	-0.04%
2022/10/26	1	39.40	0	0.00	39.50	1	2,395	0.04%
2022/10/24	1	40.60	0	0.00	39.80	1	2,878	0.03%
2022/10/18	0	0.00	1	41.05	41.00	-1	3,793	-0.03%
2022/10/17	1	39.55	1	41.20	41.30	0	3,883	0.00%
2022/10/14	1	41.15	1	42.50	42.55	0	3,966	0.00%
2022/10/13	1	39.20	3	39.43	39.05	-2	3,988	-0.05%
2022/10/05	3	47.78	2	48.03	45.75	1	4,163	0.02%
2022/10/04	1	45.30	1	45.75	45.70	0	4,150	0.00%
2022/10/03	3	43.58	5	43.88	44.35	-2	4,139	-0.05%
2022/09/30	2	40.65	2	41.45	41.85	0	4,125	0.00%
2022/09/28	2	42.33	0	0.00	39.85	2	4,155	0.05%
2022/09/27	2	44.13	1	43.85	44.25	1	4,202	0.02%
2022/09/26	1	46.40	1	44.50	44.95	0	4,207	0.00%
2022/09/23	1	46.95	1	46.15	46.20	0	4,239	0.00%
2022/09/22	1	45.45	3	46.47	46.60	-2	4,282	-0.05%
2022/09/21	3	46.08	3	46.07	46.20	0	4,312	0.00%
2022/09/20	1	47.15	1	46.70	46.75	0	4,419	0.00%
2022/09/15	2	49.85	1	49.25	48.90	1	4,508	0.02%
2022/09/14	1	49.00	1	49.80	49.75	0	4,541	0.00%
2022/09/13	0	0.00	1	51.20	50.10	-1	4,547	-0.02%
2022/09/12	5	51.14	2	50.20	50.20	3	4,558	0.07%
2022/09/08	0	0.00	2	48.90	48.90	-2	4,550	-0.04%
2022/09/07	1	47.55	0	0.00	47.90	1	4,549	0.02%
2022/09/06	2	50.30	0	0.00	48.60	2	4,539	0.04%
2022/09/05	1	50.90	0	0.00	50.30	1	4,529	0.02%
2022/09/02	2	51.80	6	52.60	52.20	-4	4,515	-0.09%
2022/09/01	2	51.05	0	0.00	50.50	2	4,470	0.04%
2022/08/31	4	51.65	5	51.38	52.40	-1	4,442	-0.02%
2022/08/30	2	49.90	1	49.75	49.75	1	4,403	0.02%
2022/08/29	3	49.78	2	49.50	49.50	1	4,386	0.02%
2022/08/26	2	54.30	3	54.07	53.40	-1	4,357	-0.02%
2022/08/25	2	54.10	1	53.30	53.30	1	4,336	0.02%
2022/08/24	2	53.10	2	53.20	52.90	0	4,326	0.00%
2022/08/23	2	53.00	2	52.70	53.10	0	4,315	0.00%
2022/08/22	7	54.94	2	52.90	52.90	5	4,297	0.12%
2022/08/19	4	56.35	1	57.70	55.90	3	4,266	0.07%
2022/08/18	5	57.68	6	57.55	57.10	-1	4,208	-0.02%
2022/08/17	6	56.67	9	56.67	58.00	-3	4,121	-0.07%
2022/08/16	5	56.52	6	55.20	55.20	-1	4,069	-0.02%
2022/08/15	6	55.05	2	56.25	56.20	4	4,013	0.10%
2022/08/12	5	54.42	4	54.58	55.10	1	3,953	0.03%
2022/08/11	7	54.86	13	54.58	54.50	-6	3,903	-0.15%
2022/08/10	3	53.33	3	53.33	53.00	0	3,832	0.00%
2022/08/09	6	52.53	4	52.85	52.60	2	3,788	0.05%
2022/08/08	7	53.24	1	53.00	52.70	6	3,744	0.16%
2022/08/05	9	57.92	10	58.18	58.50	-1	3,663	-0.03%
2022/08/04	9	57.79	5	56.80	56.10	4	3,581	0.11%
2022/08/03	44	61.72	50	61.47	60.00	-6	3,434	-0.17%
2022/08/02	22	61.23	23	61.84	61.30	-1	3,172	-0.03%
2022/08/01	40	61.67	24	61.48	60.80	16	3,028	0.53%
2022/07/29	30	60.40	29	60.69	60.50	1	2,871	0.03%
2022/07/28	18	57.63	27	56.40	57.70	-9	2,572	-0.35%
2022/07/27	32	53.11	43	53.52	54.50	-11	2,237	-0.49%
2022/07/26	15	50.57	3	50.33	49.60	12	2,121	0.57%
2022/07/25	26	53.62	21	53.50	53.60	5	2,013	0.25%
2022/07/22	7	50.71	11	52.03	53.10	-4	1,676	-0.24%
2022/07/21	5	48.09	4	47.91	48.35	1	1,602	0.06%
2022/07/20	0	0.00	3	45.53	45.00	-3	1,515	-0.20%
2022/07/18	3	45.17	0	0.00	44.40	3	1,494	0.20%
2022/07/15	4	44.34	4	44.84	44.25	0	1,483	0.00%
2022/07/14	0	0.00	1	42.20	43.20	-1	1,413	-0.07%
2022/07/13	1	40.10	1	40.55	39.30	0	1,392	0.00%
2022/07/12	1	38.30	1	38.45	38.35	0	1,371	0.00%
2022/07/08	9.3	43.59	0	0.00	43.30	9.3	1,387	0.67%
2022/07/07	4	44.73	11	44.50	44.50	-7	1,351	-0.52%
2022/07/06	1	45.90	0	0.00	41.45	1	1,326	0.08%
2022/07/05	10	46.30	5	47.13	46.00	5	1,310	0.38%
2022/07/04	2	46.50	0	0.00	47.00	2	1,237	0.16%
2022/07/01	1	48.00	9	50.03	46.70	-8	1,230	-0.65%
2022/06/30	5	52.80	5	53.10	49.90	0	1,199	0.00%
2022/06/28	10	54.25	6	54.05	54.60	4	1,146	0.35%
2022/06/27	3	54.50	4	54.60	55.70	-1	1,048	-0.10%
2022/06/24	1	50.70	1	49.55	50.70	0	1,009	0.00%
2022/06/22	1	48.00	11	47.19	46.50	-10	1,002	-1.00%
2022/06/20	1	47.55	15	44.00	43.50	-14	964	-1.45%
2022/06/17	0	0.00	1	47.60	48.25	-1	945	-0.11%
2022/06/16	0	0.00	1	50.00	50.00	-1	951	-0.11%
2022/06/14	5	53.00	0	0.00	52.90	5	964	0.52%
2022/06/08	1	57.50	0	0.00	57.00	1	998	0.10%
2022/06/02	1	59.10	1	59.50	58.20	0	1,053	0.00%
2022/05/26	0	0.00	1	56.50	54.40	-1	1,104	-0.09%
2022/05/20	0	0.00	1	57.90	56.60	-1	1,140	-0.09%
2022/05/18	1	56.60	1	57.20	55.90	0	1,137	0.00%
2022/05/17	11	55.54	3	55.17	55.70	8	1,146	0.70%
2022/05/16	0	0.00	1	55.00	55.00	-1	1,155	-0.09%
2022/05/13	17	54.01	0	0.00	54.20	17	1,157	1.47%
2022/05/11	0	0.00	10	53.15	53.10	-10	1,188	-0.84%
2022/05/10	0	0.00	5	52.50	53.40	-5	1,198	-0.42%
2022/05/06	0	0.00	1	53.60	53.80	-1	1,225	-0.08%
2022/05/05	1	56.60	2	56.10	56.10	-1	1,228	-0.08%
2022/05/03	1	55.10	1	55.00	55.00	0	1,233	0.00%
2022/04/27	2	50.80	3	54.20	54.20	-1	1,259	-0.08%
2022/04/25	1	54.60	3	53.57	53.70	-2	1,248	-0.16%
2022/04/21	13	58.74	12	58.94	60.60	1	1,252	0.08%
2022/04/20	1	57.80	5	58.32	58.30	-4	1,240	-0.32%
2022/04/19	2	59.40	2	58.00	58.00	0	1,232	0.00%
2022/04/18	0	0.00	0	61.35	60.10	0	1,236	0.00%
2022/04/15	1	63.80	15	62.97	61.80	-14	1,244	-1.13%
2022/04/14	0	69.20	0	0.00	68.60	0	1,233	0.00%
2022/04/13	0	70.75	0	0.00	70.40	0	1,254	0.00%
2022/04/12	1	73.30	1	70.20	70.20	0	1,347	0.00%
2022/04/11	1	75.80	1	73.30	73.30	0	1,383	0.00%
2022/04/08	1	78.80	0	0.00	78.90	1	1,391	0.07%
2022/04/07	5	79.26	1	78.20	77.80	4	1,402	0.29%
2022/04/06	2	79.25	0	0.00	79.80	2	1,392	0.14%
2022/04/01	0	0.00	6	78.52	78.90	-6	1,391	-0.43%
2022/03/31	4	77.63	3	78.27	76.80	1	1,392	0.07%
2022/03/30	3	77.80	0	0.00	77.70	3	1,402	0.21%
2022/03/29	15	77.05	3	76.67	76.90	12	1,424	0.84%
2022/03/28	4	74.15	11.2	73.86	75.00	-7.2	1,514	-0.48%
2022/03/25	10	72.50	0	0.00	72.50	10	1,511	0.66%
2022/03/23	0	0.00	3.1	73.50	73.00	-3.1	1,533	-0.20%
2022/03/22	2	72.10	0	0.00	72.30	2	1,559	0.13%
2022/03/18	0	0.00	2.1	71.11	71.50	-2.1	1,605	-0.13%
2022/03/17	0	0.00	6	70.00	71.10	-6	1,634	-0.37%
2022/03/16	1	67.60	0	0.00	67.80	1	1,713	0.06%
2022/03/15	1	69.90	0	0.00	68.00	1	1,918	0.05%
2022/03/14	1	71.90	0	0.00	71.80	1	1,937	0.05%
2022/03/09	0	0.00	1	71.30	71.30	-1	2,063	-0.05%
2022/03/08	0	0.00	7	72.00	70.60	-7	2,163	-0.32%
2022/03/07	2	77.30	0	0.00	76.50	2	2,180	0.09%
2022/03/04	3	81.37	2	81.80	81.10	1	2,240	0.04%
2022/03/03	3	81.50	2	81.70	80.60	1	2,281	0.04%
2022/03/02	2	77.70	0	0.00	80.20	2	2,322	0.09%
2022/02/24	1	77.30	0	0.00	75.50	1	2,680	0.04%
2022/02/22	3	80.30	0	0.00	79.00	3	2,872	0.10%
2022/02/21	1	81.30	3	82.00	82.10	-2	3,064	-0.07%
2022/02/18	5	82.34	0	0.00	82.70	5	3,212	0.16%
2022/02/17	1	82.80	1	84.00	82.80	0	3,668	0.00%
2022/02/15	1	79.90	0	0.00	79.70	1	4,046	0.02%
2022/02/14	2	81.95	3	81.10	81.10	-1	4,151	-0.02%
2022/02/11	1	85.70	1	84.50	84.50	0	4,268	0.00%
2022/02/10	1	83.30	0	0.00	82.30	1	4,377	0.02%
2022/02/09	1	82.80	0	0.00	82.50	1	4,484	0.02%
2022/02/08	0	0.00	4	80.38	80.80	-4	4,566	-0.09%
2022/02/07	0	0.00	2	79.25	79.80	-2	4,703	-0.04%
2022/01/26	1	79.39	1	77.30	77.30	0	4,853	0.00%
2022/01/24	1	81.00	1	81.50	81.50	0	5,389	0.00%
2022/01/21	1	83.00	1	80.90	80.90	0	5,589	0.00%
2022/01/18	4	88.60	0	0.00	87.20	4	6,375	0.06%
2022/01/17	1	84.70	3	87.67	87.40	-2	6,674	-0.03%
2022/01/13	1	86.20	1	86.40	86.40	0	7,224	0.00%
2022/01/11	3	87.93	2	86.55	86.50	1	7,330	0.01%
2022/01/07	0	87.50	5	86.66	87.90	-5	7,382	-0.07%
2022/01/06	1	92.00	1	90.60	90.10	0	7,401	0.00%
2022/01/05	2	91.45	5	90.32	90.80	-3	7,477	-0.04%
2022/01/04	5	99.02	10	97.82	96.90	-5	7,521	-0.07%
2022/01/03	0	0.00	4	99.53	99.50	-4	7,687	-0.05%
2021/12/30	5	101.30	5	103.00	101.00	0	7,815	0.00%
2021/12/29	0	0.00	1	101.00	101.00	-1	8,034	-0.01%
2021/12/28	2	102.00	1	103.00	100.50	1	8,040	0.01%
2021/12/27	0	0.00	1.1	101.54	101.50	-1.1	8,044	-0.01%
2021/12/24	6	102.33	0	0.00	102.00	6	8,097	0.07%
2021/12/23	8	103.94	4	105.38	103.00	4	8,148	0.05%
2021/12/22	10.1	104.96	14	105.61	104.00	-3.9	8,171	-0.05%
2021/12/21	1	100.50	4	100.88	100.50	-3	8,106	-0.04%
2021/12/20	7	99.93	2	100.25	99.60	5	8,117	0.06%
2021/12/17	3	100.83	6	101.65	99.50	-3	8,140	-0.04%
2021/12/16	11	102.09	3	101.50	103.50	8	8,157	0.10%
2021/12/15	1	100.50	3	99.87	100.50	-2	8,173	-0.02%
2021/12/14	2	98.55	0	0.00	97.60	2	8,196	0.02%
2021/12/13	22	103.18	23	102.91	101.50	-1	8,228	-0.01%
2021/12/10	11	106.18	10	105.15	105.00	1	8,278	0.01%
2021/12/09	17	106.88	25	107.40	104.00	-8	8,233	-0.10%
2021/12/08	1	100.00	1	99.30	99.30	0	8,069	0.00%
2021/12/07	3	100.90	6	101.07	98.70	-3	8,083	-0.04%
2021/12/06	4	100.18	11	100.86	100.00	-7	8,096	-0.09%
2021/12/03	13	99.82	14.1	100.55	99.20	-1.1	8,146	-0.01%
2021/12/02	20.1	99.43	2	98.20	97.00	18.1	8,194	0.22%
2021/12/01	10	104.75	8	104.31	104.00	2	8,211	0.02%
2021/11/30	15	107.17	15	106.13	106.00	0	8,306	0.00%
2021/11/29	13	102.25	14	103.11	104.00	-1	8,490	-0.01%
2021/11/26	4	105.50	4	105.25	104.50	0	8,633	0.00%
2021/11/25	7	108.93	4	110.13	107.50	3	8,638	0.03%
2021/11/24	16	110.41	17	109.68	111.00	-1	8,589	-0.01%
2021/11/23	22	113.68	11	113.45	109.50	11	8,493	0.13%
2021/11/22	6	121.92	11	121.73	121.00	-5	8,340	-0.06%
2021/11/19	10	121.10	6	120.42	119.00	4	8,297	0.05%
2021/11/18	24	125.94	24	126.17	123.50	0	8,217	0.00%
2021/11/17	19	123.24	10	125.05	123.50	9	8,040	0.11%
2021/11/16	127	124.07	140	124.05	125.00	-13	7,933	-0.16%	大買/大賣/
2021/11/15	4	121.38	6	122.58	123.50	-2	7,516	-0.03%
2021/11/12	18	109.86	29	107.93	112.50	-11	7,371	-0.15%
2021/11/11	10	104.30	5	106.20	102.50	5	7,213	0.07%
2021/11/10	14	106.36	15	106.53	106.50	-1	7,162	-0.01%
2021/11/09	11	106.86	11	107.27	104.00	0	7,095	0.00%
2021/11/08	9	105.44	16	107.19	104.50	-7	6,996	-0.10%
2021/11/05	24	108.90	11	108.45	108.00	13	6,971	0.19%
2021/11/04	68	108.99	69	108.88	108.50	-1	6,919	-0.01%
2021/11/03	34	104.72	23	105.93	106.50	11	6,830	0.16%
2021/11/02	86	113.96	70	113.63	107.50	16	6,715	0.24%
2021/11/01	14	110.36	22	110.95	112.00	-8	6,352	-0.13%
2021/10/29	10	103.50	13	103.35	102.00	-3	6,279	-0.05%
2021/10/28	21	100.45	18	100.20	100.00	3	6,116	0.05%
2021/10/27	20	101.18	16	101.89	100.50	4	6,018	0.07%
2021/10/26	14	96.76	24	98.63	98.00	-10	5,897	-0.17%
2021/10/25	13	96.26	9	96.19	97.00	4	5,680	0.07%
2021/10/22	28	89.69	50	88.38	91.70	-22	5,453	-0.40%
2021/10/21	37	85.46	2	85.45	83.40	35	5,159	0.68%
2021/10/20	4	78.10	3	79.37	80.60	1	5,045	0.02%
2021/10/19	5	75.80	1	76.80	77.60	4	5,066	0.08%
2021/10/18	1	74.90	2	74.40	74.90	-1	5,131	-0.02%
2021/10/15	9	74.27	3	74.43	74.30	6	5,155	0.12%
2021/10/14	2	76.10	12	75.86	74.30	-10	5,246	-0.19%
2021/10/13	2	77.80	6	75.05	73.90	-4	5,233	-0.08%
2021/10/12	13	81.95	13	82.15	80.40	0	5,203	0.00%
2021/10/08	17	83.42	18	81.06	83.00	-1	5,127	-0.02%
2021/10/07	24	75.32	25	72.50	77.60	-1	5,018	-0.02%
2021/10/06	7	71.27	6	72.10	70.60	1	5,014	0.02%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	2	83.70	5	82.50	82.40	-3	5,496	-0.05%
2021/09/30	1	87.10	7	88.89	88.30	-6	5,528	-0.11%
2021/09/29	0	0.00	1	84.50	84.50	-1	5,534	-0.02%
2021/09/28	1	91.50	1	89.40	89.40	0	5,651	0.00%
2021/09/27	2	93.95	1	92.90	92.90	1	5,866	0.02%
2021/09/24	1	93.20	1	93.50	93.50	0	6,031	0.00%
2021/09/23	2	92.70	4	90.88	91.70	-2	6,074	-0.03%
2021/09/22	9	92.84	12	92.78	92.10	-3	6,259	-0.05%
2021/09/17	1	97.60	3	96.37	97.40	-2	6,459	-0.03%
2021/09/16	4	95.23	6	95.12	95.10	-2	6,553	-0.03%
2021/09/15	18	99.74	9	98.34	97.20	9	6,519	0.14%
2021/09/14	2	100.45	5	99.90	99.90	-3	6,499	-0.05%
2021/09/13	4	104.75	2	105.75	105.00	2	6,517	0.03%
2021/09/10	9	107.06	8	107.31	109.00	1	6,561	0.02%
2021/09/09	4	105.13	4	105.13	107.00	0	6,597	0.00%
2021/09/08	6	106.33	5	105.40	102.50	1	6,662	0.02%
2021/09/07	8	109.19	17	109.76	110.00	-9	6,877	-0.13%
2021/09/06	26	116.71	5	115.70	112.50	21	6,824	0.31%
2021/09/03	30	122.75	29	123.48	125.00	1	6,862	0.01%
2021/09/02	32	127.61	42	127.98	121.00	-10	6,915	-0.14%
2021/09/01	13	119.00	13	118.62	121.50	0	6,786	0.00%
2021/08/31	3	115.50	10	116.00	117.50	-7	6,757	-0.10%
2021/08/30	3	108.17	3	107.50	107.00	0	6,792	0.00%
2021/08/27	4	111.38	4	111.13	110.50	0	6,832	0.00%
2021/08/26	16	111.97	6	111.58	111.50	10	6,932	0.14%
2021/08/25	2	115.00	8	115.31	116.00	-6	7,222	-0.08%
2021/08/24	15	112.80	4	115.88	111.00	11	7,273	0.15%
2021/08/23	5	112.60	9	113.11	114.00	-4	7,331	-0.05%
2021/08/20	6	109.50	1	107.50	108.50	5	7,454	0.07%
2021/08/19	2	115.00	2	110.50	107.50	0	7,503	0.00%
2021/08/18	5	113.00	4	108.00	114.00	1	7,566	0.01%
2021/08/17	14	113.71	15	112.23	108.50	-1	7,803	-0.01%
2021/08/16	3	117.00	5	115.10	117.00	-2	7,941	-0.03%
2021/08/13	2	118.25	5	117.00	114.00	-3	7,951	-0.04%
2021/08/12	6	124.08	8	124.69	123.50	-2	8,009	-0.02%
2021/08/11	11	124.59	11	124.86	121.00	0	8,154	0.00%
2021/08/10	6	128.83	8	129.75	130.00	-2	8,168	-0.02%
2021/08/09	2	134.75	2	136.00	133.50	0	8,261	0.00%
2021/08/06	6	142.75	3	143.50	139.00	3	8,386	0.04%
2021/08/05	3	144.83	8	146.81	143.00	-5	8,496	-0.06%
2021/08/04	19	144.95	5	144.60	145.00	14	8,577	0.16%
2021/08/03	4	147.25	10	149.20	150.50	-6	8,569	-0.07%
2021/08/02	3	146.00	4	146.63	147.00	-1	8,586	-0.01%
2021/07/30	20	146.58	5	145.90	144.50	15	8,686	0.17%
2021/07/29	15	149.93	30	150.88	152.00	-15	8,649	-0.17%
2021/07/28	12	136.54	10	137.30	138.50	2	8,558	0.02%
2021/07/27	10	145.55	9	145.83	145.50	1	8,591	0.01%
2021/07/26	12	150.08	16	150.53	149.00	-4	8,605	-0.05%
2021/07/23	11	148.00	26	148.00	147.00	-15	8,693	-0.17%
2021/07/22	12	143.13	23.1	143.67	146.50	-11.1	8,705	-0.13%
2021/07/21	15	138.77	15	139.10	136.00	0	8,659	0.00%
2021/07/20	31	140.07	12	140.08	135.00	19	8,689	0.22%
2021/07/19	11	148.77	13	149.62	148.50	-2	8,682	-0.02%
2021/07/16	32	149.28	21	150.40	147.50	11	8,694	0.13%
2021/07/15	10	146.80	18	149.33	152.00	-8	8,643	-0.09%
2021/07/14	34	147.68	11	148.91	145.00	23	8,615	0.27%
2021/07/13	16.1	155.38	12	156.17	150.00	4.1	8,547	0.05%
2021/07/12	28	157.27	20	157.50	155.00	8	8,460	0.09%
2021/07/09	43	151.02	44	152.02	153.50	-1	8,290	-0.01%
2021/07/08	42	154.55	54	155.58	153.00	-12	8,261	-0.15%
2021/07/07	19	145.84	3	146.67	144.00	16	7,962	0.20%
2021/07/06	19	149.50	19	149.89	147.50	0	8,027	0.00%
2021/07/05	36	152.11	22	153.30	151.50	14	8,097	0.17%
2021/07/02	42	145.20	57.1	146.46	155.00	-15.1	8,445	-0.18%
2021/07/01	40.1	143.70	50.6	143.37	142.50	-10.5	8,857	-0.12%
2021/06/30	16	139.94	15	140.47	138.00	1	9,176	0.01%
2021/06/29	53	142.40	46.1	143.57	137.50	6.9	9,440	0.07%
2021/06/28	19.6	139.15	37	139.62	144.00	-17.4	9,601	-0.18%
2021/06/25	24	131.88	43	132.17	133.00	-19	10,351	-0.18%
2021/06/24	3	126.17	1	127.00	127.00	2	10,586	0.02%
2021/06/23	14	127.71	8	127.69	127.00	6	10,673	0.06%
2021/06/22	20	126.83	13	126.62	124.50	7	10,688	0.07%
2021/06/21	10	128.50	3	129.33	126.00	7	10,696	0.07%
2021/06/18	19	135.79	9	138.44	133.50	10	10,701	0.09%
2021/06/17	8	134.75	13	134.88	137.00	-5	10,789	-0.05%
2021/06/16	64.1	136.28	67	136.25	132.00	-2.9	10,884	-0.03%
2021/06/15	10	128.75	10	129.20	130.00	0	10,798	0.00%
2021/06/11	37	128.53	26.5	130.18	127.00	10.5	11,146	0.09%
2021/06/10	21.5	125.40	32	126.81	127.00	-10.5	11,380	-0.09%
2021/06/09	20	123.33	21	124.17	122.00	-1	11,456	-0.01%
2021/06/08	41	126.05	20	126.75	120.50	21	11,683	0.18%
2021/06/07	12	116.63	11	118.09	120.50	1	12,025	0.01%
2021/06/04	11	121.36	4	122.00	120.50	7	12,266	0.06%
2021/06/03	31	125.84	35	126.41	125.00	-4	12,372	-0.03%
2021/06/02	27	124.41	17	124.62	124.50	10	12,372	0.08%
2021/06/01	3	118.83	15	120.60	124.50	-12	12,095	-0.10%
2021/05/28	27	115.48	34	115.16	113.50	-7	12,010	-0.06%
2021/05/27	15	110.97	8	111.31	110.50	7	11,951	0.06%
2021/05/26	23	111.30	23	111.48	113.00	0	11,918	0.00%
2021/05/25	45	114.08	42	114.77	111.00	3	11,916	0.03%
2021/05/24	9	105.61	14	106.96	109.00	-5	11,773	-0.04%
2021/05/21	9	99.80	7	100.63	99.30	2	11,694	0.02%
2021/05/20	15	100.56	12	102.82	97.10	3	11,794	0.03%
2021/05/19	9	101.78	9	102.67	103.00	0	11,870	0.00%
2021/05/18	2	94.65	3	96.40	97.90	-1	12,042	-0.01%
2021/05/17	17	96.98	17	92.11	89.00	0	12,083	0.00%
2021/05/14	14	102.69	13	102.73	98.80	1	12,290	0.01%
2021/05/13	13	95.35	15	94.74	95.30	-2	12,189	-0.02%
2021/05/12	11	100.39	11	101.22	96.80	0	12,160	0.00%
2021/05/11	4	111.88	3	110.83	107.50	1	12,106	0.01%
2021/05/10	8	122.44	4	124.50	119.00	4	12,149	0.03%
2021/05/07	10	123.70	10	124.30	125.50	0	12,280	0.00%
2021/05/06	13	122.58	13	122.35	119.50	0	12,494	0.00%
2021/05/05	19	130.26	20.7	129.05	122.00	-1.7	12,557	-0.01%
2021/05/04	6	128.42	5	128.60	129.50	1	12,742	0.01%
2021/05/03	18	140.86	17	140.24	139.50	1	12,844	0.01%
2021/04/29	33	146.26	34	145.18	147.50	-1	13,042	-0.01%
2021/04/28	6	141.08	4	142.00	140.00	2	13,371	0.01%
2021/04/27	4	152.25	4	151.13	146.50	0	13,400	0.00%
2021/04/26	31	152.77	17	158.15	151.50	14	13,787	0.10%
2021/04/23	3	154.83	19	158.16	155.00	-16	13,878	-0.12%
2021/04/22	4	160.13	5.5	157.81	150.50	-1.5	14,024	-0.01%
2021/04/21	2	154.00	4	157.75	159.50	-2	13,988	-0.01%
2021/04/20	4	156.75	6	156.33	160.00	-2	13,984	-0.01%
2021/04/19	3	151.00	10	153.20	152.50	-7	13,974	-0.05%
2021/04/16	8.7	159.25	0	0.00	158.00	8.7	13,970	0.06%
2021/04/15	8	150.63	3	154.50	154.50	5	13,961	0.04%
2021/04/14	10	144.45	6	142.50	143.00	4	13,939	0.03%
2021/04/13	1	156.00	4.8	158.25	152.50	-3.8	13,852	-0.03%
2021/04/12	17	155.32	2.2	165.00	154.00	14.8	13,791	0.11%
2021/04/09	27.2	164.76	5	163.60	171.00	22.2	13,663	0.16%
2021/04/08	127	145.80	125	146.13	155.50	2	13,541	0.01%	大買/大賣/
2021/04/07	158.2	144.00	160	142.44	141.50	-1.8	13,130	-0.01%	大買/大賣/
2021/04/06	68	128.88	65	129.32	134.00	3	12,561	0.02%
2021/04/01	28	115.73	36	116.08	122.00	-8	12,160	-0.07%
2021/03/31	37	114.74	30	114.52	111.50	7	12,574	0.06%
2021/03/30	138	114.28	144	114.58	114.50	-6	12,755	-0.05%	大買/大賣/
2021/03/29	46	108.74	48	109.42	112.50	-2	12,436	-0.02%
2021/03/26	21	101.69	20	102.18	102.50	1	12,704	0.01%
2021/03/25	11	99.25	11	99.62	98.30	0	13,567	0.00%
2021/03/24	7	98.84	8.1	98.71	98.10	-1.1	14,307	-0.01%
2021/03/23	13	98.10	14	98.39	97.00	-1	14,721	-0.01%
2021/03/22	10	100.33	6	101.38	99.50	4	14,781	0.03%
2021/03/19	22	103.62	33.7	102.99	104.00	-11.7	14,668	-0.08%
2021/03/18	36	102.28	33	103.02	102.00	3	14,560	0.02%
2021/03/17	48	107.16	34	106.90	100.00	14	14,402	0.10%
2021/03/16	54	107.45	151	107.82	110.50	-97	14,024	-0.69%	大賣/
2021/03/15	27	99.89	31	100.47	100.50	-4	13,693	-0.03%
2021/03/12	162	97.65	83	100.24	95.20	79	13,594	0.58%	大買/
2021/03/11	52	98.72	53	98.26	98.00	-1	13,289	-0.01%
2021/03/10	15	93.35	9	93.32	92.50	6	12,811	0.05%
2021/03/09	24	86.50	24	87.15	88.50	0	12,529	0.00%
2021/03/08	28	88.02	34	88.17	90.30	-6	12,437	-0.05%
2021/03/04	6	82.87	6	85.30	82.60	0	12,823	0.00%
2021/03/02	1	88.00	7	88.97	85.00	-6	13,081	-0.05%
2021/02/26	2	89.15	0	0.00	88.50	2	13,024	0.02%
2021/02/25	12	91.53	11	91.59	91.30	1	13,004	0.01%
2021/02/24	61	90.70	63	91.19	89.00	-2	12,990	-0.02%
2021/02/23	12	89.09	12	88.43	88.00	0	12,959	0.00%
2021/02/22	1	91.90	4	92.68	91.60	-3	12,870	-0.02%
2021/02/19	74	94.72	73	95.22	94.50	1	12,711	0.01%
2021/02/18	68	95.18	64	95.49	93.10	4	12,526	0.03%
2021/02/17	12	97.71	12	98.57	99.40	0	12,204	0.00%
2021/02/05	15	87.55	18	88.32	90.40	-3	12,079	-0.02%
2021/02/04	5	81.62	6	81.82	82.20	-1	11,809	-0.01%
2021/02/03	17	80.75	17	81.45	80.50	0	11,837	0.00%
2021/02/02	3	79.20	3	79.63	79.20	0	11,955	0.00%
2021/02/01	6	80.23	16	77.74	77.20	-10	12,011	-0.08%
2021/01/29	72	83.24	69	83.86	79.00	3	11,964	0.03%
2021/01/28	87	80.56	82	80.88	82.00	5	11,847	0.04%
2021/01/27	60	79.90	51	80.33	79.00	9	11,566	0.08%
2021/01/26	222	82.32	214	82.29	78.30	8	11,409	0.07%	大買/大賣/
2021/01/25	88	91.32	98	91.80	86.70	-10	11,140	-0.09%
2021/01/22	112	89.53	122.3	89.47	94.00	-10.3	10,988	-0.09%	大買/大賣/
2021/01/21	44	90.17	37	90.01	86.00	7	10,707	0.07%
2021/01/20	3	90.83	1	92.00	90.00	2	10,240	0.02%
2021/01/19	16	105.43	10	105.05	99.90	6	10,175	0.06%
2021/01/18	14	110.29	20	110.23	111.00	-6	9,727	-0.06%
2021/01/15	8	106.00	26	101.27	101.00	-18	9,540	-0.19%
2021/01/14	0	0.00	1	98.50	98.50	-1	9,302	-0.01%
2021/01/12	1	83.00	0	0.00	81.50	1	9,287	0.01%
2021/01/11	0	0.00	1.2	80.06	82.10	-1.2	9,276	-0.01%
2021/01/08	1	76.00	0	0.00	74.70	1	9,295	0.01%
2021/01/06	0	0.00	3	80.17	79.60	-3	9,293	-0.03%
2020/12/31	2	77.50	0	0.00	76.60	2	9,486	0.02%
2020/12/30	2	76.50	0	0.00	76.10	2	9,496	0.02%
2020/12/29	4	83.10	0	0.00	82.30	4	9,417	0.04%
2020/12/28	2	76.05	12	75.70	78.90	-10	9,362	-0.11%
2020/12/25	87	71.16	81	71.37	71.80	6	9,295	0.06%
2020/12/24	80	64.78	89	64.89	67.10	-9	8,605	-0.10%
2020/12/23	61	59.45	58	59.63	61.00	3	8,131	0.04%
2020/12/22	50	60.43	48	60.50	56.00	2	7,634	0.03%
2020/12/21	147	58.30	173	59.07	62.20	-26	7,079	-0.37%	大買/大賣/
2020/12/18	111	52.53	110	52.92	56.60	1	6,268	0.02%	大買/大賣/
2020/12/17	17	50.58	26	50.93	51.50	-9	5,587	-0.16%
2020/12/16	3	48.55	1	48.30	47.15	2	5,281	0.04%
2020/12/15	0	0.00	10	46.60	45.50	-10	5,970	-0.17%
2020/12/14	3	46.37	2	46.20	46.85	1	6,110	0.02%
2020/12/11	0	0.00	11	46.11	45.40	-11	6,035	-0.18%
2020/12/10	0	0.00	1	47.30	46.10	-1	5,996	-0.02%
2020/12/09	0	0.00	3	46.90	46.90	-3	5,973	-0.05%
2020/12/08	6	47.50	2	47.50	47.70	4	5,920	0.07%
2020/12/04	2	44.88	3	45.15	44.85	-1	5,743	-0.02%
2020/12/03	7	44.58	2	45.50	44.00	5	5,736	0.09%
2020/12/02	18	46.36	6	47.02	44.95	12	5,711	0.21%
2020/12/01	16	46.64	25	46.68	46.90	-9	5,670	-0.16%
2020/11/30	17	47.46	1	48.20	45.90	16	5,591	0.29%
2020/11/27	4	46.50	21	46.78	48.50	-17	5,703	-0.30%
2020/11/26	8	44.94	5	44.50	44.10	3	5,945	0.05%
2020/11/20	3	43.33	3	44.07	43.70	0	6,995	0.00%
2020/11/13	0	0.00	12	42.15	42.15	-12	7,128	-0.17%
2020/11/11	16	45.36	13	44.95	44.50	3	7,173	0.04%
2020/11/10	13	45.43	4	44.25	44.50	9	7,162	0.13%
2020/11/09	0	0.00	6	45.75	45.75	-6	6,964	-0.09%
2020/11/06	2	42.35	6	42.47	41.60	-4	6,849	-0.06%
2020/11/05	24	42.87	15	42.95	42.55	9	6,791	0.13%
2020/11/04	2	41.45	4	42.30	42.40	-2	6,744	-0.03%
2020/11/03	0	0.00	3	40.00	40.00	-3	6,695	-0.04%
2020/10/30	2	42.65	1	42.55	40.50	1	6,827	0.01%
2020/10/29	3	41.05	3	40.55	41.65	0	6,789	0.00%
2020/10/28	0	0.00	4	41.54	41.55	-4	6,836	-0.06%
2020/10/27	7	42.60	5	40.35	42.10	2	6,832	0.03%
2020/10/26	4	40.71	1	40.70	40.55	3	6,769	0.04%
2020/10/23	1	41.80	0	0.00	41.10	1	6,773	0.01%
2020/10/22	1	41.95	2	41.95	40.70	-1	6,796	-0.01%
2020/10/19	0	0.00	4	41.15	41.50	-4	7,001	-0.06%
2020/10/16	1	40.95	0	0.00	40.65	1	7,076	0.01%
2020/10/14	4	44.00	30	43.03	42.90	-26	7,067	-0.37%
2020/10/12	1	42.80	36	43.24	42.80	-35	7,018	-0.50%
2020/10/08	41	44.82	35	44.52	44.85	6	6,974	0.09%
2020/10/07	3	43.38	4	43.45	43.75	-1	6,827	-0.01%
2020/10/06	2	43.25	1	42.90	43.30	1	6,815	0.01%
2020/10/05	3	42.08	2	42.08	42.65	1	6,817	0.01%
2020/09/30	2	41.08	1	40.75	41.25	1	6,794	0.01%
2020/09/29	1	42.50	1	41.30	40.30	0	6,835	0.00%
2020/09/28	0	0.00	1	40.85	41.45	-1	6,803	-0.01%
2020/09/25	3	39.90	3	40.60	39.15	0	6,755	0.00%
2020/09/24	2	43.90	1	43.60	43.45	1	6,722	0.01%
2020/09/22	22	42.94	19	43.18	43.55	3	6,525	0.05%
2020/09/21	10	45.94	8	46.14	45.50	2	6,407	0.03%
2020/09/18	171	50.08	167	50.09	47.50	4	6,255	0.06%	大買/大賣/
2020/09/17	5	48.47	12	48.96	50.60	-7	5,448	-0.13%
2020/09/16	6	46.87	14	46.50	46.00	-8	5,317	-0.15%
2020/09/15	11	47.45	0	0.00	47.45	11	5,387	0.20%
2020/09/14	0	0.00	2	47.70	47.55	-2	5,467	-0.04%
2020/09/09	0	0.00	1	44.00	45.45	-1	6,028	-0.02%
2020/09/04	0	0.00	2	44.00	46.20	-2	6,029	-0.03%
2020/09/03	7	46.37	0	0.00	45.90	7	5,998	0.12%
2020/09/02	78	47.61	81	48.69	47.05	-3	5,940	-0.05%
2020/09/01	9	47.00	15	47.39	48.40	-6	5,454	-0.11%
2020/08/31	13	43.07	19	43.70	44.00	-6	4,948	-0.12%
2020/08/28	6	38.63	16	39.22	40.00	-10	4,397	-0.23%
2020/08/27	24	37.04	61	37.64	36.40	-37	4,175	-0.89%
2020/08/26	21	38.84	10	38.85	39.10	11	3,986	0.28%
2020/08/25	0	0.00	4	35.18	35.55	-4	3,776	-0.11%
2020/08/24	38	33.68	14	34.03	34.75	24	3,759	0.64%
2020/08/21	6	31.38	2	32.68	32.50	4	3,678	0.11%
2020/08/20	1	33.30	2	34.00	33.30	-1	3,656	-0.03%
2020/08/19	2	37.05	8	36.82	37.00	-6	3,676	-0.16%
2020/08/18	4	37.61	0	0.00	36.80	4	3,691	0.11%
2020/08/17	37	37.02	29	37.57	38.15	8	3,669	0.22%
2020/08/11	7	32.80	0	0.00	31.85	7	3,395	0.21%
2020/08/10	4	31.85	5	34.80	32.20	-1	3,386	-0.03%
2020/08/06	6	34.00	24	34.04	33.90	-18	3,312	-0.54%
2020/08/05	0	0.00	12	32.43	32.70	-12	3,184	-0.38%
2020/08/04	5	31.97	0	0.00	32.00	5	3,147	0.16%
2020/08/03	11	32.21	13	31.99	32.00	-2	3,115	-0.06%
2020/07/28	1	28.60	0	0.00	28.70	1	3,022	0.03%
2020/07/27	10	29.20	0	0.00	29.50	10	2,988	0.33%
2020/07/24	31	33.13	13	33.10	30.05	18	2,928	0.61%
2020/07/23	1	31.60	2	32.75	32.35	-1	2,773	-0.04%
2020/07/22	1	32.00	4	31.78	32.40	-3	2,737	-0.11%
2020/07/21	0	0.00	1	30.00	29.80	-1	2,654	-0.04%
2020/07/10	1	30.20	0	0.00	28.70	1	2,518	0.04%
2020/07/09	2	32.23	1	32.65	31.45	1	2,478	0.04%
2020/07/08	0	0.00	0	31.65	31.65	0	2,445	0.00%
2020/07/02	2	31.10	3	31.55	31.55	-1	2,108	-0.05%
2020/06/30	0	0.00	4	29.18	28.85	-4	2,028	-0.20%
2020/06/29	4	28.83	0	0.00	28.90	4	2,000	0.20%
2020/06/23	0	0.00	16	31.15	29.85	-16	1,914	-0.84%
2020/06/22	18	31.07	1	30.90	30.35	17	1,839	0.92%
2020/06/19	13	33.75	3	34.22	33.00	10	1,736	0.58%
2020/06/18	73	34.73	72	35.05	35.00	1	1,637	0.06%
2020/06/17	4	34.89	16	34.65	34.95	-12	1,363	-0.88%
2020/06/16	11	31.56	6	31.57	32.25	5	1,178	0.42%
2020/06/15	2	29.30	0	0.00	29.35	2	1,005	0.20%
2020/06/11	0	0.00	5	28.75	26.95	-5	939	-0.53%
2020/06/10	5	28.70	0	0.00	28.65	5	919	0.54%
2020/06/09	10	29.05	0	0.00	28.85	10	907	1.10%
2020/06/08	0	0.00	1	29.50	29.80	-1	892	-0.11%
2020/06/05	0	0.00	6	29.83	29.95	-6	863	-0.70%
2020/06/04	0	0.00	4	29.25	28.60	-4	842	-0.47%
2020/06/01	24	26.96	24	27.44	28.25	0	772	0.00%
2020/05/29	3	25.12	4	25.53	25.70	-1	682	-0.15%
2020/05/27	0	0.00	3	25.85	22.85	-3	600	-0.50%
2020/05/26	3	23.75	3	23.75	23.75	0	513	0.00%
2020/05/25	4	21.49	2	21.48	21.60	2	469	0.43%
2020/05/22	0	0.00	1	19.65	19.65	-1	415	-0.24%
2020/05/15	0	0.00	0.3	16.90	17.00	-0.3	350	-0.07%
2020/05/04	0	0.00	3	14.45	14.55	-3	265	-1.13%
2020/04/23	1	13.80	1	14.00	14.35	0	214	0.00%
2020/04/13	0	0.00	7	11.36	11.40	-7	184	-3.79%
2020/04/10	0	0.00	10	11.16	11.05	-10	180	-5.55%
2020/04/07	7	10.55	16	10.75	11.00	-9	196	-4.57%
2020/04/06	0	0.00	3	10.30	10.20	-3	198	-1.51%
2020/04/01	0	10.25	0	0.00	10.20	0	202	0.00%
2020/03/24	0	0.00	3	9.79	9.78	-3	208	-1.44%
2020/03/20	0	0.00	6	9.51	9.59	-6	208	-2.88%
2020/03/19	6	8.94	0	0.00	8.94	6	208	2.88%
2020/03/18	0	0.00	5	9.94	9.93	-5	202	-2.47%
2020/03/16	13	11.10	0	0.00	11.00	13	191	6.80%
2020/03/11	0	0.00	5	15.00	14.65	-5	178	-2.81%
2020/03/09	8	15.08	0	0.00	14.95	8	176	4.54%
2020/03/04	6	15.14	0	0.00	15.15	6	175	3.43%
2020/02/27	3	15.60	0	0.00	15.50	3	175	1.71%
2020/02/18	2	16.00	0	0.00	16.00	2	174	1.15%
2020/02/07	0	0.00	3	16.35	16.15	-3	179	-1.67%
2020/01/16	0	0.00	18	18.37	17.80	-18	188	-9.56%
2020/01/15	5	16.95	7	16.85	16.95	-2	137	-1.45%
2020/01/13	0	0.00	4	16.76	16.80	-4	137	-2.91%
2020/01/07	2	16.80	2	16.70	16.80	0	139	0.00%
2020/01/06	5	16.80	5	16.82	16.80	0	139	0.00%
2020/01/03	1	17.10	13	17.13	17.10	-12	140	-8.57%
2020/01/02	1	17.55	2	17.83	17.55	-1	155	-0.64%
2019/12/31	0	0.00	2	18.20	17.70	-2	153	-1.30%
2019/12/26	27	16.74	0	0.00	16.75	27	131	20.57%
2019/11/01	0	0.00	10	17.90	17.90	-10	227	-4.39%
2019/09/26	0	0.00	10	18.20	18.15	-10	187	-5.35%
2019/09/25	0	0.00	232	18.63	18.15	-232	178	-130.31%	大賣/鉅額交易
2019/09/24	242	18.80	0	0.00	18.80	242	123	196.62%	大買/鉅額交易
2019/09/20	0	0.00	12	16.88	17.00	-12	95	-12.52%
2019/09/05	0.1	17.00	0	0.00	17.15	0.1	87	0.08%
2019/03/25	0	0.00	2	18.00	18.00	-2	178	-1.12%
2019/03/22	0	0.00	9	18.35	18.30	-9	178	-5.05%
2019/02/22	0	0.00	13	19.20	19.20	-13	225	-5.76%
2019/01/17	1	18.00	28	18.97	19.15	-27	184	-14.64%
2019/01/11	0	0.00	1	17.35	17.35	-1	153	-0.65%
2019/01/10	1	17.50	0	0.00	17.50	1	152	0.65%
2019/01/03	0	0.00	6	17.55	17.50	-6	181	-3.31%
2019/01/02	2	17.85	10	17.70	17.85	-8	186	-4.30%
2018/12/26	0	0.00	0.1	17.65	17.65	-0.1	193	-0.03%
2018/12/21	0	0.00	3	18.00	18.05	-3	204	-1.47%
2018/12/18	1	18.25	0	0.00	18.25	1	227	0.44%
2018/12/17	1	18.70	0	0.00	18.70	1	227	0.44%
2018/12/14	11	18.65	7	19.00	18.80	4	228	1.75%
2018/12/06	0	0.00	1	18.00	18.00	-1	226	-0.44%
2018/11/29	0	0.00	8	19.80	18.85	-8	230	-3.46%
2018/11/28	0	0.00	9	19.34	19.35	-9	212	-4.24%
2018/11/19	1	17.00	0	0.00	17.00	1	204	0.49%
2018/11/06	8	16.71	0	0.00	16.55	8	235	3.40%
2018/11/05	3	16.90	0	0.00	17.10	3	240	1.25%
2018/11/02	8	16.82	0	0.00	16.95	8	244	3.27%
2018/10/23	11	17.35	0	0.00	17.15	11	272	4.04%
2018/10/12	2	16.00	0	0.00	16.35	2	380	0.53%
2018/10/11	5	17.10	0	0.00	17.10	5	413	1.21%
2018/10/08	1	20.10	0	0.00	19.80	1	498	0.20%
2018/10/05	0	0.00	2	20.40	20.40	-2	501	-0.40%
2018/10/03	0	0.00	7	21.60	21.55	-7	510	-1.37%
2018/09/26	5	20.50	1	20.70	20.80	4	545	0.73%
2018/09/18	0	0.00	4	22.50	22.40	-4	606	-0.66%
2018/09/12	10	22.29	0	0.00	22.20	10	655	1.53%
2018/09/11	2	22.35	0	0.00	23.00	2	669	0.30%
2018/09/03	1	24.60	0	0.00	24.60	1	850	0.12%
2018/08/29	8	24.80	0	0.00	24.75	8	1,053	0.76%
2018/08/28	6	24.55	0	0.00	24.70	6	1,070	0.56%
2018/08/24	0	0.00	10	24.00	24.05	-10	1,095	-0.91%
2018/08/15	5	23.95	0	0.00	24.10	5	1,217	0.41%
2018/06/14	2	32.80	0	0.00	32.75	2	1,847	0.11%
2018/06/12	0	0.00	2	33.30	33.30	-2	1,861	-0.11%
2018/05/23	0	0.00	2	30.90	30.90	-2	3,048	-0.07%
2018/05/21	17	32.93	22	33.50	32.30	-5	3,360	-0.15%
2018/05/18	2	31.05	1	32.25	32.90	1	3,225	0.03%
2018/05/03	0	0.00	4	30.34	29.90	-4	3,226	-0.12%
2018/04/26	0	0.00	1	26.90	26.90	-1	3,186	-0.03%
2018/04/25	1	27.05	1	27.60	28.10	0	3,176	0.00%
2018/04/24	2	28.10	2	27.98	27.75	0	3,174	0.00%
2018/04/23	2	29.35	1	28.95	29.00	1	3,205	0.03%
2018/04/19	4	30.60	2	30.60	30.55	2	3,196	0.06%
2018/04/18	0	0.00	25	29.55	29.00	-25	3,167	-0.79%
2018/04/17	0	0.00	6	29.00	28.95	-6	3,161	-0.19%
2018/04/16	3	28.93	2	28.75	28.65	1	3,158	0.03%
2018/04/11	0	0.00	2	31.05	30.60	-2	3,134	-0.06%
2018/04/09	0	0.00	1	32.25	32.00	-1	3,085	-0.03%
2018/04/03	4	32.73	3	32.80	32.80	1	3,071	0.03%
2018/03/31	2	32.25	2	32.85	33.65	0	3,062	0.00%
2018/03/30	3	34.08	22	33.02	32.85	-19	3,052	-0.62%
2018/03/29	1	34.50	2	34.85	34.10	-1	3,036	-0.03%
2018/03/26	11	33.62	1	33.40	34.30	10	2,963	0.34%
2018/03/23	33	32.16	30	33.03	32.60	3	2,938	0.10%
2018/03/22	23	34.31	1	34.25	34.00	22	2,897	0.76%
2018/03/21	11	36.45	7	35.70	35.75	4	2,833	0.14%
2018/03/20	8	36.57	5	36.48	36.20	3	2,787	0.11%
2018/03/19	14	36.08	18	35.74	35.60	-4	2,664	-0.15%
2018/03/16	1	35.00	2	35.08	35.05	-1	2,615	-0.04%
2018/03/15	11	35.75	11	35.65	36.20	0	2,570	0.00%
2018/03/14	4	37.70	6	38.10	36.35	-2	2,480	-0.08%
2018/03/13	2	40.50	3	39.70	40.35	-1	2,329	-0.04%
2018/03/09	1	37.70	2	35.50	37.70	-1	2,153	-0.05%
2018/03/08	2	34.55	0	0.00	34.55	2	2,103	0.10%
2018/03/02	4	35.80	12	35.59	35.50	-8	2,014	-0.40%
2018/03/01	2	35.10	2	35.10	35.10	0	2,039	0.00%
2018/02/27	0	0.00	7	36.80	35.40	-7	2,037	-0.34%
2018/02/26	50	35.76	20	36.37	37.55	30	1,974	1.52%
2018/02/23	60	35.53	47	35.00	35.50	13	1,669	0.78%
2018/02/22	6	33.35	11	33.42	33.85	-5	1,289	-0.39%
2018/02/21	4	30.78	4	28.95	30.80	0	1,051	0.00%
2018/02/12	4	27.95	6	28.13	28.00	-2	1,024	-0.20%
2018/02/09	11	27.90	8	28.36	27.80	3	1,012	0.30%
2018/02/08	1	27.60	0	0.00	27.60	1	930	0.11%
2018/01/24	4	27.05	0	0.00	26.80	4	1,296	0.31%
2018/01/23	1	26.70	0	0.00	26.60	1	1,296	0.08%
2018/01/15	5	26.70	5	26.32	26.40	0	1,244	0.00%
2018/01/08	0	0.00	12	27.50	26.20	-12	1,229	-0.98%
2018/01/03	4	25.35	4	25.25	25.30	0	1,208	0.00%