驊訊 (6237)-凱基-松山券商分點個股進出

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

驊訊

(6237)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

驊訊 (6237)籌碼相關－凱基-松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

凱基-松山券商分點個股進出
凱基-松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
2024/05/31	0	0.00	2	58.85	58.10	-2	1,176	-0.17%
2024/05/28	10	60.50	1	59.80	60.60	9	1,487	0.60%
2024/05/27	0	0.00	1.1	56.73	57.60	-1.1	1,531	-0.07%
2024/05/23	2	56.45	1	56.70	56.10	1	2,045	0.05%
2024/05/22	0	0.00	2	58.10	58.20	-2	2,090	-0.10%
2024/05/20	0	0.00	0	60.00	58.00	0	2,206	0.00%
2024/05/16	1	55.70	0	0.00	54.70	1	2,177	0.05%
2024/05/14	1	55.50	1	55.50	55.50	0	2,243	0.00%
2024/05/13	0	0.00	3	50.20	51.20	-3	2,279	-0.13%
2024/05/08	0	0.00	2	51.10	51.40	-2	2,978	-0.07%
2024/05/07	0	0.00	6	50.80	51.00	-6	3,036	-0.20%
2024/04/19	0	50.60	2	50.80	51.30	-2	5,681	-0.04%
2024/04/16	1	53.20	0	0.00	53.30	1	5,843	0.02%
2024/04/12	0	57.58	22	57.58	57.00	-22	5,881	-0.37%
2024/04/03	0	0.00	2	61.85	61.60	-2	6,089	-0.03%
2024/04/02	0	60.40	0	0.00	60.70	0	6,131	0.00%
2024/03/27	0	60.00	0	0.00	59.90	0	6,875	0.00%
2024/03/26	1	59.80	0	0.00	59.80	1	6,881	0.01%
2024/03/22	2	61.60	1	61.50	61.80	1	6,889	0.01%
2024/03/20	0	0.00	3	60.57	60.10	-3	6,943	-0.04%
2024/03/19	0	0.00	2	61.00	60.60	-2	6,987	-0.03%
2024/03/18	0	0.00	3	60.77	61.70	-3	6,998	-0.04%
2024/03/15	3	59.87	0	0.00	59.70	3	7,035	0.04%
2024/03/13	0	60.30	0	0.00	59.80	0	7,171	0.00%
2024/03/12	0	0.00	2	62.50	62.60	-2	7,351	-0.03%
2024/03/11	0	0.00	1	61.80	61.90	-1	7,474	-0.01%
2024/03/08	1	65.39	10	61.60	61.60	-9	7,504	-0.12%
2024/03/07	0	0.00	2	65.20	65.20	-2	7,482	-0.03%
2024/03/06	3	68.77	2	69.40	68.50	1	7,586	0.01%
2024/03/05	3	72.27	0	0.00	70.80	3	7,591	0.04%
2024/03/04	2	73.00	5	71.80	71.80	-3	7,560	-0.04%
2024/02/29	0	0.00	3	67.60	67.60	-3	7,617	-0.04%
2024/02/27	7	71.51	8	67.68	67.00	-1	7,656	-0.01%
2024/02/26	1	72.80	8	73.11	73.40	-7	7,953	-0.09%
2024/02/23	6	67.38	1	67.00	66.80	5	8,007	0.06%
2024/02/22	6	68.58	1	67.30	66.60	5	8,334	0.06%
2024/02/21	1	67.00	0	0.00	66.90	1	8,583	0.01%
2024/02/20	0	0.00	2	65.50	64.70	-2	8,626	-0.02%
2024/02/16	2	66.00	3	66.10	66.00	-1	8,555	-0.01%
2024/02/15	0	0.00	5	64.30	64.00	-5	8,513	-0.06%
2024/02/05	12	64.04	14	63.99	64.10	-2	8,471	-0.02%
2024/02/02	38	66.99	2	68.50	65.90	36	8,421	0.43%
2024/02/01	16	68.76	13	68.22	67.90	3	8,343	0.04%
2024/01/31	8	69.65	1	69.80	69.90	7	8,076	0.09%
2024/01/30	3	66.20	0	0.00	66.30	3	7,802	0.04%
2024/01/29	3	66.47	2	67.00	67.00	1	7,789	0.01%
2024/01/26	1	65.90	1	65.80	65.70	0	7,899	0.00%
2024/01/25	3	70.93	1	70.80	69.50	2	7,745	0.03%
2024/01/24	23	72.76	54	71.89	71.60	-31	7,561	-0.41%
2024/01/23	7	65.96	8	70.13	71.30	-1	6,824	-0.01%
2024/01/22	5	61.60	0	0.00	64.90	5	6,127	0.08%
2024/01/19	0	0.00	3	59.00	59.00	-3	6,171	-0.05%
2024/01/17	2	60.80	1	60.20	60.20	1	6,549	0.02%
2024/01/16	17	61.66	0	0.00	62.90	17	6,590	0.26%
2024/01/12	1	60.10	1	57.80	57.10	0	6,710	0.00%
2024/01/05	0	0.00	1	62.00	62.10	-1	7,197	-0.01%
2024/01/04	0	0.00	2	58.80	58.90	-2	7,088	-0.03%
2024/01/03	0	0.00	1	61.40	61.00	-1	7,042	-0.01%
2023/12/28	1	63.00	0	0.00	62.60	1	6,920	0.01%
2023/12/27	10	62.60	1	64.20	62.70	9	6,863	0.13%
2023/12/26	10	63.29	24	63.33	63.60	-14	6,703	-0.21%
2023/12/25	22	63.03	7	63.87	62.00	15	6,404	0.23%
2023/12/22	9	59.31	10	59.16	59.20	-1	6,176	-0.02%
2023/12/21	0	0.00	1	55.30	55.60	-1	6,061	-0.02%
2023/12/20	1	56.00	4	55.70	55.70	-3	6,049	-0.05%
2023/12/18	0	0.00	2	56.50	55.90	-2	6,017	-0.03%
2023/12/15	2	57.00	4	57.20	56.60	-2	5,989	-0.03%
2023/12/12	2	59.20	0	0.00	59.50	2	5,872	0.03%
2023/12/08	1	61.10	1	60.80	60.80	0	5,783	0.00%
2023/12/07	5	62.80	8	62.18	59.70	-3	5,664	-0.05%
2023/12/06	6	62.40	5	63.20	63.40	1	5,455	0.02%
2023/12/04	1	61.00	2	58.80	58.50	-1	5,263	-0.02%
2023/12/01	9	62.81	3	61.83	60.90	6	5,201	0.12%
2023/11/30	2	61.30	1	62.00	60.70	1	5,032	0.02%
2023/11/29	14	60.16	16	60.09	61.00	-2	4,952	-0.04%
2023/11/28	7	59.80	9	60.34	60.40	-2	4,854	-0.04%
2023/11/27	0	0.00	5	57.86	57.10	-5	4,628	-0.11%
2023/11/24	8	59.64	11	59.76	59.20	-3	4,564	-0.07%
2023/11/23	37	64.36	16	63.46	60.60	21	4,423	0.47%
2023/11/22	11	60.71	10	62.85	63.90	1	3,771	0.03%
2023/11/21	13	58.37	13	57.70	58.10	0	3,535	0.00%
2023/11/20	8	53.03	10	52.74	56.90	-2	3,151	-0.06%
2023/11/17	2	50.85	5	50.70	51.80	-3	2,818	-0.11%
2023/11/16	0	0.00	1	47.55	47.15	-1	2,720	-0.04%
2023/11/15	2	47.83	2	48.35	47.90	0	2,708	0.00%
2023/11/14	0	0.00	2	47.70	48.05	-2	2,688	-0.07%
2023/11/13	0	0.00	6	46.33	46.60	-6	2,667	-0.22%
2023/11/10	4	45.66	1	45.40	45.55	3	2,652	0.11%
2023/11/08	0	0.00	1	48.35	47.50	-1	2,610	-0.04%
2023/11/07	6	49.23	2	49.80	49.20	4	2,582	0.15%
2023/11/06	3	49.15	4	49.90	49.55	-1	2,557	-0.04%
2023/11/03	9	50.29	12	50.57	49.25	-3	2,514	-0.12%
2023/11/02	0	0.00	1	49.10	49.00	-1	2,316	-0.04%
2023/11/01	0	0.00	1	48.30	48.00	-1	2,277	-0.04%
2023/10/31	14	51.49	14	51.89	48.30	0	2,245	0.00%
2023/10/30	5	51.10	9	51.50	50.70	-4	2,132	-0.19%
2023/10/27	15	52.73	20	52.05	50.50	-5	2,059	-0.24%
2023/10/26	15	53.13	0	0.00	51.80	15	1,864	0.80%
2023/10/25	12	52.08	13	53.03	54.10	-1	1,589	-0.06%
2023/10/24	2	48.50	5	49.25	49.25	-3	1,433	-0.21%
2023/10/23	1	49.50	2	50.25	50.00	-1	1,341	-0.07%
2023/10/20	22	49.32	25	48.85	47.50	-3	1,141	-0.26%
2023/10/19	10	48.53	8	48.35	48.50	2	969	0.21%
2023/10/18	8	49.72	7	48.09	46.70	1	842	0.12%
2023/10/17	9	46.37	2	46.63	48.05	7	514	1.36%
2023/10/16	1	41.80	0	0.00	43.70	1	368	0.27%
2023/10/12	1	38.20	1	38.70	38.20	0	327	0.00%
2023/10/06	0	38.95	0	0.00	38.60	0	335	0.00%
2023/10/04	0	0.00	1	38.35	39.10	-1	338	-0.30%
2023/10/03	1	39.05	5	38.80	38.65	-4	344	-1.16%
2023/09/07	0	0.00	6	37.80	37.80	-6	371	-1.61%
2023/09/06	0	0.00	4	37.90	37.90	-4	372	-1.07%
2023/08/30	1	36.45	1	36.65	36.75	0	386	0.00%
2023/08/14	0	0.00	0	35.25	34.55	0	410	0.00%
2023/08/09	0	0.00	1	37.50	37.20	-1	402	-0.25%
2023/08/07	1	38.35	3	38.50	38.70	-2	396	-0.50%
2023/08/01	3	39.53	0	0.00	39.35	3	390	0.77%
2023/07/28	2	40.05	2	40.60	40.60	0	386	0.00%
2023/07/27	0	0.00	4	39.68	39.55	-4	379	-1.05%
2023/07/26	5	39.24	0	0.00	39.00	5	379	1.32%
2023/07/24	2	40.90	2	39.65	39.65	0	381	0.00%
2023/07/21	5	42.57	6	42.10	42.05	-1	369	-0.27%
2023/07/20	6	42.35	0	0.00	42.35	6	322	1.86%
2023/07/03	0	0.00	1	41.10	41.50	-1	409	-0.24%
2023/06/21	0	0.00	2	41.40	41.40	-2	426	-0.47%
2023/05/23	0	0.00	0	43.20	43.10	0	535	0.00%
2023/05/02	0	0.00	3	44.27	44.60	-3	723	-0.41%
2023/04/27	10	42.80	0	0.00	43.20	10	723	1.38%
2023/04/21	0	0.00	1	45.30	45.30	-1	768	-0.13%
2023/04/20	2	47.80	0	0.00	47.70	2	758	0.26%
2023/04/18	0	0.00	3	50.20	50.20	-3	754	-0.40%
2023/04/13	0	0.00	9	49.84	49.65	-9	743	-1.21%
2023/04/12	0	0.00	10	51.60	50.90	-10	739	-1.35%
2023/04/11	1	52.20	0	0.00	50.80	1	731	0.14%
2023/04/10	0	0.00	7	51.03	51.70	-7	729	-0.96%
2023/04/07	2	51.80	4	50.93	50.80	-2	718	-0.28%
2023/03/30	0	0.00	1	46.90	46.95	-1	665	-0.15%
2023/03/29	0	0.00	2	46.53	46.50	-2	671	-0.30%
2023/03/28	0	48.23	0	0.00	47.30	0	677	0.00%
2023/03/27	3	48.62	1	48.35	47.85	2	677	0.30%
2023/03/20	1	46.60	0	0.00	46.60	1	713	0.14%
2023/03/17	0	47.00	0	0.00	45.75	0	761	0.00%
2023/03/10	1	47.05	3	47.10	47.10	-2	901	-0.22%
2023/03/09	0	0.00	1	49.55	49.00	-1	1,021	-0.10%
2023/03/08	0	0.00	3	49.30	49.75	-3	1,032	-0.29%
2023/03/07	0	0.00	0	49.30	48.80	0	1,028	0.00%
2023/03/06	0	0.00	1	49.10	49.10	-1	1,024	-0.10%
2023/03/03	1	48.30	0	0.00	48.20	1	1,025	0.10%
2023/02/23	0	0.00	2	50.20	50.10	-2	1,023	-0.20%
2023/02/22	1	49.05	2	50.00	48.80	-1	1,022	-0.10%
2023/02/20	1	50.00	0	0.00	50.40	1	1,030	0.10%
2023/02/17	2	50.30	0	0.00	50.30	2	1,029	0.19%
2023/02/16	4	49.85	0	0.00	49.85	4	1,026	0.39%
2023/02/10	10	48.05	0	0.00	47.80	10	1,046	0.96%
2023/02/09	1	50.40	1	49.65	49.05	0	1,049	0.00%
2023/02/02	3	51.90	8	52.60	51.50	-5	1,022	-0.49%
2023/01/12	1	47.95	1	48.90	48.00	0	961	0.00%
2023/01/04	1	45.45	1	45.60	45.00	0	968	0.00%
2022/12/20	0	0.00	1	45.00	43.80	-1	1,195	-0.08%
2022/12/16	1	46.70	0	0.00	46.20	1	1,203	0.08%
2022/12/13	0	0.00	8	48.11	47.75	-8	1,201	-0.67%
2022/12/08	1	50.50	0	0.00	51.00	1	1,157	0.09%
2022/12/06	1	49.70	0	0.00	49.70	1	1,123	0.09%
2022/12/05	3	51.87	1	51.40	51.60	2	1,124	0.18%
2022/12/02	1	49.85	0	0.00	51.30	1	1,092	0.09%
2022/12/01	5	51.62	2	51.20	50.60	3	1,062	0.28%
2022/11/28	1	43.80	1	43.90	43.70	0	979	0.00%
2022/11/24	1	43.90	1	43.30	43.90	0	1,045	0.00%
2022/11/18	0	0.00	10	45.27	44.80	-10	1,122	-0.89%
2022/11/16	1	44.40	1	44.85	44.65	0	1,143	0.00%
2022/11/07	1	42.45	1	43.20	42.40	0	1,511	0.00%
2022/10/20	0	0.00	1	40.05	40.40	-1	3,332	-0.03%
2022/10/06	5	45.60	0	0.00	45.80	5	4,145	0.12%
2022/10/05	10	46.50	0	0.00	45.75	10	4,163	0.24%
2022/09/20	1	46.50	0	0.00	46.75	1	4,419	0.02%
2022/09/19	1	47.70	1	47.70	46.00	0	4,482	0.00%
2022/09/13	1	50.80	1	49.85	50.10	0	4,547	0.00%
2022/09/06	1	48.80	0	0.00	48.60	1	4,539	0.02%
2022/09/05	1	51.20	1	51.10	50.30	0	4,529	0.00%
2022/09/02	2	51.80	5	53.44	52.20	-3	4,515	-0.07%
2022/09/01	1	51.50	2	51.00	50.50	-1	4,470	-0.02%
2022/08/31	3	52.93	2	52.40	52.40	1	4,442	0.02%
2022/08/30	4	50.30	3	49.70	49.75	1	4,403	0.02%
2022/08/29	7	49.21	0	0.00	49.50	7	4,386	0.16%
2022/08/26	3	53.90	4	53.68	53.40	-1	4,357	-0.02%
2022/08/23	0	0.00	1	52.40	53.10	-1	4,315	-0.02%
2022/08/19	5	57.52	5	57.82	55.90	0	4,266	0.00%
2022/08/18	5	57.82	5	57.68	57.10	0	4,208	0.00%
2022/08/16	2	55.30	0	0.00	55.20	2	4,069	0.05%
2022/08/15	1	55.90	2	55.80	56.20	-1	4,013	-0.02%
2022/08/12	0	0.00	1	55.00	55.10	-1	3,953	-0.03%
2022/08/11	2	54.20	3	55.00	54.50	-1	3,903	-0.03%
2022/08/10	2	53.00	2	53.40	53.00	0	3,832	0.00%
2022/08/09	4	52.15	3	52.50	52.60	1	3,788	0.03%
2022/08/08	0	0.00	7	53.03	52.70	-7	3,744	-0.19%
2022/08/05	1	58.50	0	0.00	58.50	1	3,663	0.03%
2022/08/04	7	58.07	7	56.51	56.10	0	3,581	0.00%
2022/08/03	6	59.97	7	58.50	60.00	-1	3,434	-0.03%
2022/08/02	2	61.60	1	60.00	61.30	1	3,172	0.03%
2022/08/01	1	62.30	3	61.03	60.80	-2	3,028	-0.07%
2022/07/29	9	60.19	11	60.20	60.50	-2	2,871	-0.07%
2022/07/28	11	57.05	5	58.02	57.70	6	2,572	0.23%
2022/07/27	1	53.90	6	50.94	54.50	-5	2,237	-0.22%
2022/07/26	2	52.00	9	52.26	49.60	-7	2,121	-0.33%
2022/07/25	18	53.72	8	53.51	53.60	10	2,013	0.50%
2022/07/22	19	52.12	14	52.03	53.10	5	1,676	0.30%
2022/07/21	23	48.53	16	48.55	48.35	7	1,602	0.44%
2022/07/20	0	0.00	1	45.80	45.00	-1	1,515	-0.07%
2022/07/19	1	44.15	0	0.00	44.20	1	1,501	0.07%
2022/07/18	4	45.53	0	0.00	44.40	4	1,494	0.27%
2022/07/15	3	44.25	4	44.63	44.25	-1	1,483	-0.07%
2022/07/14	7	42.85	6	43.20	43.20	1	1,413	0.07%
2022/07/12	4	38.60	0	0.00	38.35	4	1,371	0.29%
2022/07/11	0	0.00	5	42.16	41.65	-5	1,403	-0.36%
2022/07/08	2	43.63	2	44.10	43.30	0	1,387	0.00%
2022/07/07	1	42.50	0	0.00	44.50	1	1,351	0.07%
2022/07/05	6	47.37	4	46.25	46.00	2	1,310	0.15%
2022/07/04	3	48.20	3	47.15	47.00	0	1,237	0.00%
2022/07/01	5	49.20	0	0.00	46.70	5	1,230	0.41%
2022/06/30	1	53.60	0	0.00	49.90	1	1,199	0.08%
2022/06/28	1	53.80	2	55.30	54.60	-1	1,146	-0.09%
2022/06/27	1	55.10	5	52.30	55.70	-4	1,048	-0.38%
2022/06/24	10	50.66	6	50.70	50.70	4	1,009	0.40%
2022/06/21	0	0.00	1	45.05	47.85	-1	965	-0.10%
2022/06/20	1	44.55	1	43.80	43.50	0	964	0.00%
2022/06/17	1	48.40	16	49.02	48.25	-15	945	-1.59%
2022/06/13	0	0.00	3	53.90	53.30	-3	970	-0.31%
2022/06/08	0	0.00	1	58.10	57.00	-1	998	-0.10%
2022/06/07	1	57.60	0	0.00	58.00	1	1,011	0.10%
2022/06/06	0	0.00	1	57.40	57.60	-1	1,024	-0.10%
2022/06/02	6	58.82	1	58.90	58.20	5	1,053	0.47%
2022/06/01	0	0.00	5	58.90	58.80	-5	1,065	-0.47%
2022/05/31	1	57.20	0	0.00	58.00	1	1,084	0.09%
2022/05/27	0	0.00	1	55.30	54.90	-1	1,101	-0.09%
2022/05/23	0	0.00	1	57.10	57.00	-1	1,130	-0.09%
2022/05/20	1	57.80	0	0.00	56.60	1	1,140	0.09%
2022/05/18	1	56.70	1	56.30	55.90	0	1,137	0.00%
2022/05/16	1	54.80	5	54.50	55.00	-4	1,155	-0.35%
2022/05/13	0	0.00	1	53.70	54.20	-1	1,157	-0.09%
2022/05/12	1	54.20	0	0.00	52.70	1	1,169	0.09%
2022/05/09	5	51.34	5	51.82	51.20	0	1,219	0.00%
2022/05/06	1	53.00	0	0.00	53.80	1	1,225	0.08%
2022/05/05	1	56.40	1	56.00	56.10	0	1,228	0.00%
2022/05/04	1	54.30	5	54.38	54.20	-4	1,226	-0.33%
2022/04/29	1	56.10	5	55.00	53.70	-4	1,248	-0.32%
2022/04/28	1	53.80	0	0.00	53.80	1	1,260	0.08%
2022/04/27	5	51.40	1	52.90	54.20	4	1,259	0.32%
2022/04/26	0	0.00	2	53.90	53.90	-2	1,240	-0.16%
2022/04/25	2	53.70	0	0.00	53.70	2	1,248	0.16%
2022/04/22	2	59.35	0	0.00	58.80	2	1,247	0.16%
2022/04/21	3	59.53	1	60.60	60.60	2	1,252	0.16%
2022/04/19	0	0.00	1	60.40	58.00	-1	1,232	-0.08%
2022/04/15	6	62.00	0	0.00	61.80	6	1,244	0.48%
2022/04/14	1	69.20	0	0.00	68.60	1	1,233	0.08%
2022/04/08	1	78.90	1	78.70	78.90	0	1,391	0.00%
2022/04/07	0	0.00	1	79.80	77.80	-1	1,402	-0.07%
2022/04/06	1	79.10	1	79.80	79.80	0	1,392	0.00%
2022/04/01	0	0.00	7	77.56	78.90	-7	1,391	-0.50%
2022/03/31	1	78.00	0	0.00	76.80	1	1,392	0.07%
2022/03/30	1	78.10	1	78.00	77.70	0	1,402	0.00%
2022/03/28	0	0.00	1	73.60	75.00	-1	1,514	-0.07%
2022/03/23	1	73.70	2	73.55	73.00	-1	1,533	-0.07%
2022/03/21	1	71.80	1	73.30	71.80	0	1,585	0.00%
2022/03/17	1	71.10	0	0.00	71.10	1	1,634	0.06%
2022/03/16	0	0.00	1	67.70	67.80	-1	1,713	-0.06%
2022/03/10	1	73.60	6	74.52	75.00	-5	1,997	-0.25%
2022/03/09	1	71.30	0	0.00	71.30	1	2,063	0.05%
2022/03/07	4	77.13	0	0.00	76.50	4	2,180	0.18%
2022/03/04	1	82.00	2	81.10	81.10	-1	2,240	-0.04%
2022/03/03	1	81.10	3	81.23	80.60	-2	2,281	-0.09%
2022/02/25	1	77.10	1	76.40	76.90	0	2,503	0.00%
2022/02/24	0	0.00	1	77.70	75.50	-1	2,680	-0.04%
2022/02/23	0	0.00	4	80.10	79.80	-4	2,753	-0.15%
2022/02/22	1	80.20	0	0.00	79.00	1	2,872	0.03%
2022/02/21	0	0.00	1	82.10	82.10	-1	3,064	-0.03%
2022/02/18	0	0.00	2	82.20	82.70	-2	3,212	-0.06%
2022/02/17	1	83.50	2	83.15	82.80	-1	3,668	-0.03%
2022/02/16	1	81.50	1	82.70	82.20	0	3,856	0.00%
2022/02/15	1	81.20	0	0.00	79.70	1	4,046	0.02%
2022/02/14	1	81.60	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0	0.00	1	84.90	84.50	-1	4,268	-0.02%
2022/02/10	2	82.30	1	82.70	82.30	1	4,377	0.02%
2022/02/09	2	84.30	0	0.00	82.50	2	4,484	0.04%
2022/02/08	1	80.80	0	0.00	80.80	1	4,566	0.02%
2022/02/07	0	0.00	3	78.13	79.80	-3	4,703	-0.06%
2022/01/26	1	79.10	0	0.00	77.30	1	4,853	0.02%
2022/01/24	0	0.00	1	78.70	81.50	-1	5,389	-0.02%
2022/01/21	0	0.00	1	83.50	80.90	-1	5,589	-0.02%
2022/01/20	1	85.40	0	0.00	85.40	1	5,704	0.02%
2022/01/17	1	84.70	1	85.40	87.40	0	6,674	0.00%
2022/01/13	0	0.00	1	86.40	86.40	-1	7,224	-0.01%
2022/01/12	1	87.30	0	0.00	85.30	1	7,288	0.01%
2022/01/07	0	0.00	1	87.10	87.90	-1	7,382	-0.01%
2022/01/05	9	90.42	5	91.24	90.80	4	7,477	0.05%
2022/01/04	5	97.04	1	98.50	96.90	4	7,521	0.05%
2022/01/03	0	0.00	5	100.64	99.50	-5	7,687	-0.07%
2021/12/30	2	102.00	1	102.00	101.00	1	7,815	0.01%
2021/12/29	1	101.00	0	0.00	101.00	1	8,034	0.01%
2021/12/23	1	104.00	1	103.50	103.00	0	8,148	0.00%
2021/12/22	4	105.25	4	105.75	104.00	0	8,171	0.00%
2021/12/20	2	99.60	0	0.00	99.60	2	8,117	0.02%
2021/12/17	1	99.90	1	100.00	99.50	0	8,140	0.00%
2021/12/16	3	101.83	1	101.00	103.50	2	8,157	0.02%
2021/12/15	3	100.00	0	0.00	100.50	3	8,173	0.04%
2021/12/14	0	0.00	7	99.36	97.60	-7	8,196	-0.09%
2021/12/13	1	101.00	0	0.00	101.50	1	8,228	0.01%
2021/12/10	3	105.83	2	104.50	105.00	1	8,278	0.01%
2021/12/09	14	104.96	14	106.75	104.00	0	8,233	0.00%
2021/12/08	7	99.74	2	99.65	99.30	5	8,069	0.06%
2021/12/07	1	100.50	2	101.50	98.70	-1	8,083	-0.01%
2021/12/06	1	100.50	1	101.00	100.00	0	8,096	0.00%
2021/12/03	4	101.13	1	102.00	99.20	3	8,146	0.04%
2021/12/02	8	100.13	3	99.33	97.00	5	8,194	0.06%
2021/12/01	3	103.67	1	104.50	104.00	2	8,211	0.02%
2021/11/30	0	0.00	1	105.00	106.00	-1	8,306	-0.01%
2021/11/29	6	101.42	3	104.17	104.00	3	8,490	0.04%
2021/11/26	2	108.00	11	104.73	104.50	-9	8,633	-0.10%
2021/11/25	4	109.63	1	111.50	107.50	3	8,638	0.03%
2021/11/24	8	110.25	6	110.67	111.00	2	8,589	0.02%
2021/11/23	6	114.42	6	113.67	109.50	0	8,493	0.00%
2021/11/22	3	121.17	7	122.14	121.00	-4	8,340	-0.05%
2021/11/19	11	120.45	6	119.75	119.00	5	8,297	0.06%
2021/11/18	4	126.63	3	127.33	123.50	1	8,217	0.01%
2021/11/17	7	123.50	5	123.50	123.50	2	8,040	0.02%
2021/11/16	14	123.71	7	126.14	125.00	7	7,933	0.09%
2021/11/15	2	121.00	8	122.44	123.50	-6	7,516	-0.08%
2021/11/12	3	108.33	6	110.33	112.50	-3	7,371	-0.04%
2021/11/11	12	104.71	5	103.60	102.50	7	7,213	0.10%
2021/11/10	6	107.92	5	107.60	106.50	1	7,162	0.01%
2021/11/09	4	105.75	2	107.75	104.00	2	7,095	0.03%
2021/11/08	4	104.25	1	104.50	104.50	3	6,996	0.04%
2021/11/05	2	108.00	0	0.00	108.00	2	6,971	0.03%
2021/11/04	8	109.19	21	109.43	108.50	-13	6,919	-0.19%
2021/11/03	21	105.05	6	105.42	106.50	15	6,830	0.22%
2021/11/02	11	111.77	10	114.75	107.50	1	6,715	0.01%
2021/11/01	1	108.00	2.8	112.00	112.00	-1.8	6,352	-0.03%
2021/10/29	38	102.97	41	103.43	102.00	-3	6,279	-0.05%
2021/10/28	3	100.20	1	100.50	100.00	2	6,116	0.03%
2021/10/27	4	101.13	9	102.44	100.50	-5	6,018	-0.08%
2021/10/26	12	96.06	11	97.15	98.00	1	5,897	0.02%
2021/10/25	18	96.07	10	96.17	97.00	8	5,680	0.14%
2021/10/22	1	90.00	8	88.75	91.70	-7	5,453	-0.13%
2021/10/21	6	84.43	8	84.71	83.40	-2	5,159	-0.04%
2021/10/20	1	77.00	0	0.00	80.60	1	5,045	0.02%
2021/10/19	1	75.40	1	77.50	77.60	0	5,066	0.00%
2021/10/18	2	74.30	3	75.10	74.90	-1	5,131	-0.02%
2021/10/15	4	74.78	0	0.00	74.30	4	5,155	0.08%
2021/10/14	0	0.00	2	74.75	74.30	-2	5,246	-0.04%
2021/10/13	1	81.00	1	75.00	73.90	0	5,233	0.00%
2021/10/12	5	81.18	2	81.85	80.40	3	5,203	0.06%
2021/10/08	1	80.20	1	83.20	83.00	0	5,127	0.00%
2021/10/07	2	75.45	2	75.30	77.60	0	5,018	0.00%
2021/10/06	4	71.13	21	71.94	70.60	-17	5,014	-0.34%
2021/10/01	0	0.00	4	82.90	82.40	-4	5,496	-0.07%
2021/09/30	2	87.00	0	0.00	88.30	2	5,528	0.04%
2021/09/29	1	85.70	4	85.40	84.50	-3	5,534	-0.05%
2021/09/27	0	0.00	12	94.27	92.90	-12	5,866	-0.20%
2021/09/24	1	93.60	0	0.00	93.50	1	6,031	0.02%
2021/09/22	3	93.30	0	0.00	92.10	3	6,259	0.05%
2021/09/17	3	97.40	0	0.00	97.40	3	6,459	0.05%
2021/09/16	5	97.24	12	97.93	95.10	-7	6,553	-0.11%
2021/09/15	1	100.00	0	0.00	97.20	1	6,519	0.02%
2021/09/14	13	100.12	0	0.00	99.90	13	6,499	0.20%
2021/09/13	2	105.00	0	0.00	105.00	2	6,517	0.03%
2021/09/10	1	106.00	1	109.00	109.00	0	6,561	0.00%
2021/09/09	0	0.00	2	107.00	107.00	-2	6,597	-0.03%
2021/09/08	4	103.88	2	106.00	102.50	2	6,662	0.03%
2021/09/07	4	108.88	4	107.00	110.00	0	6,877	0.00%
2021/09/06	10	115.75	2	118.25	112.50	8	6,824	0.12%
2021/09/03	9	122.67	9	123.67	125.00	0	6,862	0.00%
2021/09/02	9	126.06	13.1	126.66	121.00	-4.1	6,915	-0.06%
2021/09/01	16	118.38	13	118.96	121.50	3	6,786	0.04%
2021/08/31	2	115.50	3	117.33	117.50	-1	6,757	-0.01%
2021/08/30	9	110.83	0	0.00	107.00	9	6,792	0.13%
2021/08/27	2	110.25	1	112.50	110.50	1	6,832	0.01%
2021/08/25	3	116.50	0	0.00	116.00	3	7,222	0.04%
2021/08/24	4	116.25	3	112.33	111.00	1	7,273	0.01%
2021/08/23	4	112.25	6	112.08	114.00	-2	7,331	-0.03%
2021/08/20	6	108.08	4	110.13	108.50	2	7,454	0.03%
2021/08/19	3	109.17	1	114.50	107.50	2	7,503	0.03%
2021/08/18	2	108.00	1	114.27	114.00	1	7,566	0.01%
2021/08/17	3	111.00	0	0.00	108.50	3	7,803	0.04%
2021/08/16	3	113.00	4.3	114.75	117.00	-1.3	7,941	-0.02%
2021/08/13	2	115.00	3	116.50	114.00	-1	7,951	-0.01%
2021/08/12	4	124.13	2	124.00	123.50	2	8,009	0.02%
2021/08/11	6	124.67	3	122.33	121.00	3	8,154	0.04%
2021/08/10	5	128.60	2	131.50	130.00	3	8,168	0.04%
2021/08/09	4	135.00	0	0.00	133.50	4	8,261	0.05%
2021/08/06	5	142.60	2	145.00	139.00	3	8,386	0.04%
2021/08/05	2	144.25	0	0.00	143.00	2	8,496	0.02%
2021/08/04	6	144.42	0	0.00	145.00	6	8,577	0.07%
2021/08/03	2	147.00	3	149.50	150.50	-1	8,569	-0.01%
2021/08/02	3	147.00	1	147.00	147.00	2	8,586	0.02%
2021/07/30	3	145.17	0	0.00	144.50	3	8,686	0.03%
2021/07/29	1	145.50	13.5	151.26	152.00	-12.5	8,649	-0.14%
2021/07/28	3	139.50	0	0.00	138.50	3	8,558	0.04%
2021/07/27	0	0.00	1	151.50	145.50	-1	8,591	-0.01%
2021/07/26	6	149.25	4	151.13	149.00	2	8,605	0.02%
2021/07/23	4	145.63	3	147.67	147.00	1	8,693	0.01%
2021/07/22	1	148.50	6	143.75	146.50	-5	8,705	-0.06%
2021/07/21	3	139.33	2	139.50	136.00	1	8,659	0.01%
2021/07/20	7	139.43	2	135.50	135.00	5	8,689	0.06%
2021/07/19	3	149.17	2	149.25	148.50	1	8,682	0.01%
2021/07/16	2	148.75	1	147.50	147.50	1	8,694	0.01%
2021/07/15	3	145.33	3.1	148.46	152.00	-0.1	8,643	0.00%
2021/07/14	4	148.00	3	146.83	145.00	1	8,615	0.01%
2021/07/13	6	156.17	3.1	159.43	150.00	3	8,547	0.03%
2021/07/12	4	156.63	8	158.63	155.00	-4	8,460	-0.05%
2021/07/09	5	148.50	3	150.17	153.50	2	8,290	0.02%
2021/07/08	8	154.56	18	156.19	153.00	-10	8,261	-0.12%
2021/07/07	3	144.83	6.1	147.60	144.00	-3.1	7,962	-0.04%
2021/07/06	2	151.00	3	147.83	147.50	-1	8,027	-0.01%
2021/07/05	4	153.13	1	151.50	151.50	3	8,097	0.04%
2021/07/02	7	145.93	42	147.61	155.00	-35	8,445	-0.41%
2021/07/01	9	143.83	16	143.78	142.50	-7	8,857	-0.08%
2021/06/30	5	139.80	2	139.75	138.00	3	9,176	0.03%
2021/06/29	35	143.97	29	138.81	137.50	6	9,440	0.06%
2021/06/28	2	138.00	15	139.63	144.00	-13	9,601	-0.14%
2021/06/25	5.5	132.50	1	132.50	133.00	4.5	10,351	0.04%
2021/06/23	4	127.88	1	128.00	127.00	3	10,673	0.03%
2021/06/22	2	128.75	31	123.60	124.50	-29	10,688	-0.27%
2021/06/21	11	128.55	4	128.00	126.00	7	10,696	0.07%
2021/06/18	13	136.69	7	135.36	133.50	6	10,701	0.06%
2021/06/17	8	132.69	11	133.09	137.00	-3	10,789	-0.03%
2021/06/16	24	133.02	10	136.60	132.00	14	10,884	0.13%
2021/06/15	2	128.00	3	129.67	130.00	-1	10,798	-0.01%
2021/06/11	8	128.69	7	128.71	127.00	1	11,146	0.01%
2021/06/10	16	126.06	14	126.89	127.00	2	11,380	0.02%
2021/06/09	7.1	123.45	9	123.56	122.00	-1.9	11,456	-0.02%
2021/06/08	10	125.25	2	129.00	120.50	8	11,683	0.07%
2021/06/07	3	116.67	2.3	115.83	120.50	0.7	12,025	0.01%
2021/06/04	7	122.57	3	120.83	120.50	4	12,266	0.03%
2021/06/03	9	124.67	11	125.27	125.00	-2	12,372	-0.02%
2021/06/02	6.1	124.08	18	122.97	124.50	-12	12,372	-0.10%
2021/06/01	4	118.38	4	124.38	124.50	0	12,095	0.00%
2021/05/28	37	114.12	37	115.61	113.50	0	12,010	0.00%
2021/05/27	23	111.07	21	110.45	110.50	2	11,951	0.02%
2021/05/26	1	113.50	2	110.50	113.00	-1	11,918	-0.01%
2021/05/25	8	112.88	8	113.06	111.00	0	11,916	0.00%
2021/05/24	10	107.00	7	104.71	109.00	3	11,773	0.03%
2021/05/21	12	100.50	10	99.00	99.30	2	11,694	0.02%
2021/05/20	12	103.51	10	100.23	97.10	2	11,794	0.02%
2021/05/19	21	103.00	27	101.80	103.00	-6	11,870	-0.05%
2021/05/18	6	96.82	5	96.88	97.90	1	12,042	0.01%
2021/05/17	11	95.20	15	92.44	89.00	-4	12,083	-0.03%
2021/05/14	10	100.88	4	103.38	98.80	6	12,290	0.05%
2021/05/13	5	97.16	17	90.84	95.30	-12	12,189	-0.10%
2021/05/12	8	100.86	11	102.47	96.80	-3	12,160	-0.02%
2021/05/11	3	108.33	0	0.00	107.50	3	12,106	0.02%
2021/05/10	5	120.10	5	121.60	119.00	0	12,149	0.00%
2021/05/07	6	122.58	9	124.50	125.50	-3	12,280	-0.02%
2021/05/06	0	0.00	1	124.50	119.50	-1	12,494	-0.01%
2021/05/05	4	126.00	3	129.00	122.00	1	12,557	0.01%
2021/05/04	2	128.25	2	126.50	129.50	0	12,742	0.00%
2021/05/03	4	140.00	1	145.50	139.50	3	12,844	0.02%
2021/04/29	9	147.33	10	147.95	147.50	-1	13,042	-0.01%
2021/04/28	12	143.92	23	140.37	140.00	-11	13,371	-0.08%
2021/04/27	4	148.63	0	0.00	146.50	4	13,400	0.03%
2021/04/26	6	154.00	1	160.00	151.50	5	13,787	0.04%
2021/04/23	5	154.10	6	156.00	155.00	-1	13,878	-0.01%
2021/04/22	1	146.00	4	150.50	150.50	-3	14,024	-0.02%
2021/04/21	2	157.75	0	0.00	159.50	2	13,988	0.01%
2021/04/20	5	159.80	19.2	159.43	160.00	-14.2	13,984	-0.10%
2021/04/19	1	153.00	12.1	154.42	152.50	-11.1	13,974	-0.08%
2021/04/16	10	158.80	10	157.30	158.00	0	13,970	0.00%
2021/04/15	9.2	148.95	6	144.58	154.50	3.2	13,961	0.02%
2021/04/14	22	144.27	39	142.74	143.00	-17	13,939	-0.12%
2021/04/13	9	155.22	6	157.50	152.50	3	13,852	0.02%
2021/04/12	62	169.79	9	160.39	154.00	53	13,791	0.38%
2021/04/09	4	166.13	11.5	163.04	171.00	-7.5	13,663	-0.05%
2021/04/08	96.1	147.33	73	150.02	155.50	23.1	13,541	0.17%
2021/04/07	58	142.96	39	142.51	141.50	19	13,130	0.14%
2021/04/06	30	132.22	40	132.46	134.00	-10	12,561	-0.08%
2021/04/01	11	118.18	12	118.00	122.00	-1	12,160	-0.01%
2021/03/31	32	114.83	23	115.65	111.50	9	12,574	0.07%
2021/03/30	2,335	123.09	2,344	123.33	114.50	-9	12,755	-0.07%	大買/大賣/
2021/03/29	30	110.53	41	110.62	112.50	-11	12,436	-0.09%
2021/03/26	27	101.84	26	101.02	102.50	1	12,704	0.01%
2021/03/25	10	100.41	9	101.20	98.30	1	13,567	0.01%
2021/03/24	4	97.80	3	98.37	98.10	1	14,307	0.01%
2021/03/23	16	99.43	19	99.21	97.00	-3	14,721	-0.02%
2021/03/22	33	101.56	20	98.31	99.50	13	14,781	0.09%
2021/03/19	14	102.69	10	103.00	104.00	4	14,668	0.03%
2021/03/18	11	102.45	9	102.83	102.00	2	14,560	0.01%
2021/03/17	69	104.43	45	102.63	100.00	24	14,402	0.17%
2021/03/16	1,106	110.45	1,119	108.48	110.50	-13	14,024	-0.09%	大買/大賣/
2021/03/15	41	101.17	60	98.61	100.50	-19	13,693	-0.14%
2021/03/12	50	99.30	30	98.32	95.20	20	13,594	0.15%
2021/03/11	1,230	101.26	1,246	101.37	98.00	-16	13,289	-0.12%	大買/大賣/
2021/03/10	538	93.94	542	93.65	92.50	-4	12,811	-0.03%	大買/大賣/
2021/03/09	14	87.14	4	87.03	88.50	10	12,529	0.08%
2021/03/08	3	87.83	5	86.64	90.30	-2	12,437	-0.02%
2021/03/05	2	84.60	5	81.78	82.10	-3	12,468	-0.02%
2021/03/04	10	85.42	9	82.90	82.60	1	12,823	0.01%
2021/03/03	3	84.13	3	84.77	84.30	0	13,056	0.00%
2021/03/02	3	90.03	3	88.97	85.00	0	13,081	0.00%
2021/02/26	3	89.13	4	89.25	88.50	-1	13,024	-0.01%
2021/02/25	1	89.80	2	91.95	91.30	-1	13,004	-0.01%
2021/02/24	23	90.89	25	92.90	89.00	-2	12,990	-0.02%
2021/02/23	4	88.53	3	89.30	88.00	1	12,959	0.01%
2021/02/22	31	93.36	13	91.95	91.60	18	12,870	0.14%
2021/02/19	9	95.64	4	95.68	94.50	5	12,711	0.04%
2021/02/18	47	95.82	50	94.75	93.10	-3	12,526	-0.02%
2021/02/17	11	97.03	4	97.75	99.40	7	12,204	0.06%
2021/02/05	12	87.11	26	88.24	90.40	-14	12,079	-0.12%
2021/02/04	5	81.66	5	82.04	82.20	0	11,809	0.00%
2021/02/03	3	80.90	0	0.00	80.50	3	11,837	0.03%
2021/02/02	15	79.47	11	78.85	79.20	4	11,955	0.03%
2021/02/01	12	78.13	12	79.94	77.20	0	12,011	0.00%
2021/01/29	10	83.97	13	83.02	79.00	-3	11,964	-0.03%
2021/01/28	24	81.34	19	84.44	82.00	5	11,847	0.04%
2021/01/27	11	79.50	8	79.94	79.00	3	11,566	0.03%
2021/01/26	11	79.00	20	80.54	78.30	-9	11,409	-0.08%
2021/01/25	5	88.98	0	0.00	86.70	5	11,140	0.04%
2021/01/22	2	89.60	16	91.34	94.00	-14	10,988	-0.13%
2021/01/21	15	90.71	13	86.24	86.00	2	10,707	0.02%
2021/01/20	3	91.67	12	93.17	90.00	-9	10,240	-0.09%
2021/01/19	29	103.08	4	102.83	99.90	25	10,175	0.25%
2021/01/18	8	104.38	7	104.50	111.00	1	9,727	0.01%
2021/01/15	2	101.50	10	103.05	101.00	-8	9,540	-0.08%
2021/01/12	0	0.00	5	83.30	81.50	-5	9,287	-0.05%
2021/01/11	2	79.30	0	0.00	82.10	2	9,276	0.02%
2021/01/08	3	76.80	1	76.00	74.70	2	9,295	0.02%
2021/01/07	0	0.00	12	81.58	82.90	-12	9,276	-0.13%
2021/01/06	0	0.00	6	81.63	79.60	-6	9,293	-0.06%
2021/01/05	2	78.50	2	79.25	80.00	0	9,309	0.00%
2021/01/04	12	76.08	0	0.00	77.40	12	9,351	0.13%
2020/12/31	2	76.10	0	0.00	76.60	2	9,486	0.02%
2020/12/30	4	78.63	4	76.78	76.10	0	9,496	0.00%
2020/12/29	10	84.02	10	83.05	82.30	0	9,417	0.00%
2020/12/28	6	74.48	20	76.76	78.90	-14	9,362	-0.15%
2020/12/25	52	71.06	13.1	71.33	71.80	38.9	9,295	0.42%
2020/12/24	36	64.85	44	65.60	67.10	-8	8,605	-0.09%
2020/12/23	13	59.31	16	59.24	61.00	-3	8,131	-0.04%
2020/12/22	29	60.12	16	60.29	56.00	13	7,634	0.17%
2020/12/21	68	59.22	76	60.32	62.20	-8	7,079	-0.11%
2020/12/18	37	53.90	47	55.41	56.60	-10	6,268	-0.16%
2020/12/17	62	49.42	76	50.09	51.50	-14	5,587	-0.25%
2020/12/16	0	0.00	12	47.57	47.15	-12	5,281	-0.23%
2020/12/15	5	46.49	4	46.20	45.50	1	5,970	0.02%
2020/12/14	3	47.87	14	47.45	46.85	-11	6,110	-0.18%
2020/12/10	0	0.00	1	47.00	46.10	-1	5,996	-0.02%
2020/12/09	3	47.10	1	47.00	46.90	2	5,973	0.03%
2020/12/08	2	47.93	2	47.50	47.70	0	5,920	0.00%
2020/12/07	1	44.10	5	44.86	45.80	-4	5,774	-0.07%
2020/12/04	2	44.58	12	44.87	44.85	-10	5,743	-0.17%
2020/12/03	1	44.95	3	45.02	44.00	-2	5,736	-0.03%
2020/12/02	9	45.54	2	45.40	44.95	7	5,711	0.12%
2020/12/01	6	46.68	8	46.86	46.90	-2	5,670	-0.04%
2020/11/30	799	48.77	2,993	48.55	45.90	-2,194	5,591	-39.24%	大買/大賣/鉅額交易
2020/11/27	2,216	48.48	31	46.52	48.50	2,185	5,703	38.31%	大買/鉅額交易
2020/11/26	1	44.30	15	44.64	44.10	-14	5,945	-0.24%
2020/11/25	3	42.97	5	43.10	42.60	-2	6,422	-0.03%
2020/11/24	11	43.54	10	43.55	43.40	1	6,620	0.02%
2020/11/23	13	44.15	5	43.20	44.05	8	6,792	0.12%
2020/11/20	10	43.46	3	43.73	43.70	7	6,995	0.10%
2020/11/19	11	42.02	0	0.00	41.60	11	6,945	0.16%
2020/11/18	5	41.40	8	41.35	41.70	-3	7,030	-0.04%
2020/11/17	9	41.42	8	41.40	41.30	1	7,125	0.01%
2020/11/12	36	45.03	37	43.51	42.95	-1	7,161	-0.01%
2020/11/11	1	45.30	8	44.91	44.50	-7	7,173	-0.10%
2020/11/10	23	44.74	26	44.99	44.50	-3	7,162	-0.04%
2020/11/09	5	43.95	8	45.48	45.75	-3	6,964	-0.04%
2020/11/06	0	0.00	5	42.25	41.60	-5	6,849	-0.07%
2020/11/05	21	43.01	27	42.83	42.55	-6	6,791	-0.09%
2020/11/04	20	42.60	23	42.06	42.40	-3	6,744	-0.04%
2020/11/03	0	0.00	10	40.35	40.00	-10	6,695	-0.15%
2020/11/02	7	39.84	0	0.00	40.00	7	6,814	0.10%
2020/10/30	41	42.24	33	41.24	40.50	8	6,827	0.12%
2020/10/28	12	41.71	10	42.33	41.55	2	6,836	0.03%
2020/10/27	9	41.15	5	41.55	42.10	4	6,832	0.06%
2020/10/26	3	40.42	0	0.00	40.55	3	6,769	0.04%
2020/10/23	0	0.00	4	40.95	41.10	-4	6,773	-0.06%
2020/10/22	4	41.86	0	0.00	40.70	4	6,796	0.06%
2020/10/21	0	0.00	1	41.45	41.70	-1	6,819	-0.01%
2020/10/20	1	41.50	0	0.00	41.10	1	6,969	0.01%
2020/10/16	0	0.00	1	41.65	40.65	-1	7,076	-0.01%
2020/10/15	9	42.50	0	0.00	41.75	9	7,065	0.13%
2020/10/14	4	42.83	0	0.00	42.90	4	7,067	0.06%
2020/10/13	1	42.00	0	0.00	42.35	1	7,055	0.01%
2020/10/12	0	0.00	11	43.64	42.80	-11	7,018	-0.16%
2020/10/08	13	44.62	46	45.26	44.85	-33	6,974	-0.47%
2020/10/07	1	43.50	15	43.95	43.75	-14	6,827	-0.21%
2020/10/06	2	43.00	42	42.85	43.30	-40	6,815	-0.59%
2020/10/05	16	42.71	15	41.34	42.65	1	6,817	0.01%
2020/09/30	1	41.10	0	0.00	41.25	1	6,794	0.01%
2020/09/29	33	40.58	10	41.77	40.30	23	6,835	0.34%
2020/09/28	17	40.13	39	41.61	41.45	-22	6,803	-0.32%
2020/09/25	44	40.69	18	39.38	39.15	26	6,755	0.38%
2020/09/24	8	43.68	9	43.43	43.45	-1	6,722	-0.01%
2020/09/23	12	44.59	7	45.67	45.00	5	6,683	0.07%
2020/09/22	39	43.78	2	43.10	43.55	37	6,525	0.57%
2020/09/21	13	46.46	7	46.98	45.50	6	6,407	0.09%
2020/09/18	190	51.83	189	52.39	47.50	1	6,255	0.02%	大買/大賣/
2020/09/17	10	48.65	6	49.07	50.60	4	5,448	0.07%
2020/09/15	0	0.00	2	47.60	47.45	-2	5,387	-0.04%
2020/09/14	1	47.70	3	47.55	47.55	-2	5,467	-0.04%
2020/09/11	0	0.00	1	45.00	45.00	-1	5,712	-0.02%
2020/09/09	1	44.00	0	0.00	45.45	1	6,028	0.02%
2020/09/08	0	0.00	1	42.90	44.00	-1	6,056	-0.02%
2020/09/07	0	0.00	7	45.50	44.35	-7	6,041	-0.12%
2020/09/02	20	48.83	17	47.63	47.05	3	5,940	0.05%
2020/09/01	40	47.19	34	47.58	48.40	6	5,454	0.11%
2020/08/31	12	43.13	243.1	41.74	44.00	-231.1	4,948	-4.67%	大賣/鉅額交易
2020/08/28	13	38.79	151	39.84	40.00	-138	4,397	-3.14%	大賣/鉅額交易
2020/08/27	3	37.10	1	38.35	36.40	2	4,175	0.05%
2020/08/26	21	39.00	66.2	38.82	39.10	-45.2	3,986	-1.13%
2020/08/25	4	35.70	2	35.73	35.55	2	3,776	0.05%
2020/08/24	1	33.00	0	0.00	34.75	1	3,759	0.03%
2020/08/19	0	0.00	2	36.65	37.00	-2	3,676	-0.05%
2020/08/18	0	0.00	3	37.00	36.80	-3	3,691	-0.08%
2020/08/17	8	37.03	178	37.14	38.15	-170	3,669	-4.63%	大賣/鉅額交易
2020/08/14	12	35.31	11	35.00	36.00	1	3,562	0.03%
2020/08/13	0.2	33.50	0	0.00	33.75	0.2	3,462	0.01%
2020/08/12	1	32.20	0	0.00	33.30	1	3,408	0.03%
2020/08/11	0	0.00	1	32.60	31.85	-1	3,395	-0.03%
2020/08/10	2	32.90	0	0.00	32.20	2	3,386	0.06%
2020/08/07	1	33.40	27	33.53	33.50	-26	3,343	-0.78%
2020/08/06	3	34.53	3	33.90	33.90	0	3,312	0.00%
2020/08/05	1	32.00	11	32.85	32.70	-10	3,184	-0.31%
2020/08/03	10	31.40	11	32.23	32.00	-1	3,115	-0.03%
2020/07/31	2	30.60	3	31.30	30.65	-1	3,052	-0.03%
2020/07/29	0	0.00	5	29.62	29.60	-5	3,041	-0.16%
2020/07/27	5	29.48	2	30.13	29.50	3	2,988	0.10%
2020/07/24	11	33.09	98	34.31	30.05	-87	2,928	-2.97%
2020/07/23	0	0.00	1	31.95	32.35	-1	2,773	-0.04%
2020/07/22	0	0.00	4	31.70	32.40	-4	2,737	-0.15%
2020/07/21	1	29.80	1	30.10	29.80	0	2,654	0.00%
2020/07/17	1	27.10	0	0.00	26.85	1	2,617	0.04%
2020/07/16	2	27.53	0	0.00	27.15	2	2,584	0.08%
2020/07/15	0	0.00	2	28.05	27.50	-2	2,577	-0.08%
2020/07/14	6	28.12	5	28.50	27.85	1	2,575	0.04%
2020/07/13	1	28.75	1	29.20	29.55	0	2,546	0.00%
2020/07/10	2	29.60	10	28.80	28.70	-8	2,518	-0.32%
2020/07/09	1	31.65	0	0.00	31.45	1	2,478	0.04%
2020/07/08	20	32.54	11	32.45	31.65	9	2,445	0.37%
2020/07/07	5	31.00	1	30.90	30.85	4	2,357	0.17%
2020/07/06	104	32.76	0	0.00	31.55	104	2,318	4.49%	大買/鉅額交易
2020/07/03	11	33.45	47	33.90	32.30	-36	2,265	-1.59%
2020/07/02	0	0.00	6	28.70	31.55	-6	2,108	-0.28%
2020/07/01	2	28.93	2	28.75	28.70	0	2,048	0.00%
2020/06/29	0	0.00	2	28.80	28.90	-2	2,000	-0.10%
2020/06/24	10	29.50	10	30.12	29.55	0	1,962	0.00%
2020/06/23	6	29.95	2	29.55	29.85	4	1,914	0.21%
2020/06/22	1	30.50	0	0.00	30.35	1	1,839	0.05%
2020/06/19	38	34.23	1	33.05	33.00	37	1,736	2.13%
2020/06/18	13	34.39	93	35.67	35.00	-80	1,637	-4.89%
2020/06/17	6	34.83	240	34.68	34.95	-234	1,363	-17.16%	大賣/鉅額交易
2020/06/16	11	31.64	133	31.64	32.25	-122	1,178	-10.35%	大賣/鉅額交易
2020/06/15	27	29.03	5	30.10	29.35	22	1,005	2.19%
2020/06/11	1	26.10	0	0.00	26.95	1	939	0.11%
2020/06/10	0	0.00	5	28.93	28.65	-5	919	-0.54%
2020/06/09	6	29.10	0	0.00	28.85	6	907	0.66%
2020/06/08	0	0.00	3	30.00	29.80	-3	892	-0.34%
2020/06/05	3	29.32	5	29.42	29.95	-2	863	-0.23%
2020/06/04	3	29.50	4	28.86	28.60	-1	842	-0.12%
2020/06/03	0	0.00	1	27.60	27.45	-1	817	-0.12%
2020/06/02	5	27.07	8	27.66	27.15	-3	801	-0.37%
2020/06/01	9	26.50	42	26.71	28.25	-33	772	-4.27%
2020/05/29	13	25.47	2	25.70	25.70	11	682	1.61%
2020/05/28	0	0.00	2	23.15	23.40	-2	626	-0.32%
2020/05/27	15	24.22	3	25.57	22.85	12	600	2.00%
2020/05/26	31	23.75	8	23.75	23.75	23	513	4.48%
2020/05/25	0	0.00	3	21.60	21.60	-3	469	-0.64%
2020/05/22	0	0.00	49	18.74	19.65	-49	415	-11.80%
2020/05/21	20	17.95	0	0.00	17.90	20	375	5.33%
2020/05/20	20	17.31	0	0.00	17.60	20	369	5.41%
2020/05/18	13	17.25	0	0.00	17.10	13	357	3.64%
2020/05/12	8	16.57	0	0.00	16.65	8	338	2.36%
2020/05/06	9	16.32	0	0.00	16.10	9	312	2.88%
2020/05/05	3	15.45	3	15.85	16.00	0	289	0.00%
2020/05/04	2	14.30	0	0.00	14.55	2	265	0.75%
2020/04/30	4	14.73	0	0.00	14.80	4	261	1.53%
2020/04/28	11	14.66	0	0.00	14.50	11	250	4.39%
2020/04/27	9	15.21	4	15.15	15.20	5	235	2.12%
2020/04/24	10	14.18	0	0.00	14.55	10	224	4.45%
2020/04/23	1	14.05	1	14.35	14.35	0	214	0.00%
2020/04/20	0	0.00	3	12.43	12.35	-3	219	-1.37%
2020/04/17	3	12.40	0	0.00	12.35	3	209	1.43%
2020/04/14	0	0.00	2	11.43	11.65	-2	186	-1.07%
2020/04/13	2	11.75	0	0.00	11.40	2	184	1.08%
2020/03/31	0	10.20	0	0.00	10.00	0	203	0.00%
2020/03/27	0	10.45	0	0.00	10.15	0	205	0.00%
2020/03/10	0	0.00	40	15.00	14.85	-40	178	-22.47%
2020/03/02	0	0.00	25	15.14	15.15	-25	176	-14.17%
2020/02/24	0	0.00	5	15.90	15.85	-5	174	-2.87%
2020/02/14	0	0.00	10	16.20	16.20	-10	173	-5.75%
2020/02/12	0	0.00	2	16.28	16.20	-2	178	-1.12%
2020/02/04	0	0.00	3	16.18	16.20	-3	185	-1.62%
2020/01/20	10	17.60	1	17.60	17.60	9	190	4.73%
2020/01/17	3	17.75	0	0.00	17.70	3	189	1.59%
2020/01/16	3	17.87	0	0.00	17.80	3	188	1.59%
2020/01/02	10	17.78	0	0.00	17.55	10	155	6.45%
2019/12/31	60	18.01	0	0.00	17.70	60	153	39.14%
2019/11/04	0	0.00	6.8	17.91	18.10	-6.8	229	-2.95%
2019/10/04	0	0.00	8	17.20	17.20	-8	201	-3.98%
2019/07/31	0.1	17.60	0	0.00	17.60	0.1	80	0.15%
2019/07/25	0	0.00	1	17.70	17.50	-1	82	-1.22%
2019/07/24	0	0.00	1	17.70	17.75	-1	81	-1.23%
2019/07/12	0	0.00	2	17.20	17.10	-2	86	-2.30%
2019/07/10	0	0.00	3	17.10	17.10	-3	89	-3.34%
2019/07/01	5	17.00	0	0.00	17.25	5	99	5.02%
2019/06/28	2	16.85	0	0.00	17.05	2	100	2.00%
2019/06/19	0	0.00	10	16.20	16.50	-10	107	-9.34%
2019/04/30	0	0.00	0.1	17.65	17.60	-0.1	163	-0.08%
2019/01/18	0	18.70	0	0.00	18.65	0	187	0.00%
2019/01/17	0	0.00	1	18.70	19.15	-1	184	-0.54%
2019/01/09	1	17.60	0	0.00	17.75	1	155	0.64%
2018/11/23	0	0.00	1	17.00	17.05	-1	202	-0.49%
2018/10/26	0	0.00	21	16.00	15.80	-21	271	-7.73%
2018/09/26	0	0.00	4	20.95	20.80	-4	545	-0.73%
2018/08/21	0	0.00	5	24.10	24.40	-5	1,132	-0.44%
2018/08/16	1	24.00	0	0.00	24.15	1	1,199	0.08%
2018/08/15	2	24.00	0	0.00	24.10	2	1,217	0.16%
2018/08/14	5	24.09	0	0.00	24.55	5	1,250	0.40%
2018/08/13	3	24.27	0	0.00	24.25	3	1,439	0.21%
2018/08/10	0	0.00	1	26.55	26.20	-1	1,509	-0.07%
2018/08/08	0	0.00	15	27.52	27.45	-15	1,524	-0.98%
2018/08/07	0	0.00	3	28.45	27.95	-3	1,537	-0.20%
2018/08/06	18	28.56	0	0.00	28.30	18	1,548	1.16%
2018/07/26	0	0.00	2	27.65	27.60	-2	1,635	-0.12%
2018/07/19	2	29.40	0	0.00	29.40	2	1,582	0.13%
2018/07/18	1	29.85	0	0.00	28.80	1	1,585	0.06%
2018/07/10	0	0.00	0.4	26.30	26.25	-0.4	1,535	-0.02%
2018/07/02	2	28.50	0	0.00	28.80	2	1,577	0.13%
2018/06/28	2	29.40	0	0.00	29.00	2	1,582	0.13%
2018/06/26	0	0.00	2	32.08	31.35	-2	1,596	-0.13%
2018/06/25	2	31.15	16	30.69	31.00	-14	1,587	-0.88%
2018/06/22	15	30.85	2	30.85	30.70	13	1,608	0.81%
2018/06/21	0	0.00	6	31.27	31.30	-6	1,627	-0.37%
2018/06/20	2	30.63	3	30.83	31.00	-1	1,662	-0.06%
2018/06/19	3	31.70	3	31.73	31.55	0	1,712	0.00%
2018/06/14	5	32.35	3	32.53	32.75	2	1,847	0.11%
2018/06/13	4	32.60	10	33.64	32.40	-6	1,884	-0.32%
2018/06/12	14	31.88	12	32.47	33.30	2	1,861	0.11%
2018/06/11	0	0.00	25	32.11	32.35	-25	1,912	-1.31%
2018/06/08	6	31.25	6	31.67	31.50	0	2,042	0.00%
2018/06/07	0	0.00	20	32.30	32.35	-20	2,125	-0.94%
2018/06/06	22	33.50	1	32.00	33.80	21	2,132	0.98%
2018/05/31	3	28.77	0	0.00	28.65	3	2,158	0.14%
2018/05/29	1	29.75	0	0.00	29.70	1	2,268	0.04%
2018/05/28	0	0.00	5	30.55	30.30	-5	2,299	-0.22%
2018/05/25	17	31.06	16	31.32	30.75	1	2,361	0.04%
2018/05/24	21	30.92	0	0.00	31.90	21	2,657	0.79%
2018/05/23	5	31.40	0	0.00	30.90	5	3,048	0.16%
2018/05/22	1	31.20	1	31.50	31.05	0	3,294	0.00%
2018/05/21	4	33.10	5	32.70	32.30	-1	3,360	-0.03%
2018/05/18	1	31.05	13	30.98	32.90	-12	3,225	-0.37%
2018/05/17	11	29.28	0	0.00	29.95	11	3,261	0.34%
2018/05/15	3	29.93	30	30.25	29.45	-27	3,287	-0.82%
2018/05/14	30	29.72	0	0.00	29.75	30	3,281	0.91%
2018/05/09	2	28.95	0	0.00	28.95	2	3,259	0.06%
2018/05/04	3	29.73	2	30.35	30.00	1	3,247	0.03%
2018/05/03	2	28.85	2	29.88	29.90	0	3,226	0.00%
2018/04/26	0	0.00	3	28.30	26.90	-3	3,186	-0.09%
2018/04/19	2	30.53	0	0.00	30.55	2	3,196	0.06%
2018/04/13	3	31.00	0	0.00	30.45	3	3,134	0.10%
2018/04/11	1	30.60	0	0.00	30.60	1	3,134	0.03%
2018/04/10	0	0.00	10	31.50	30.30	-10	3,117	-0.32%
2018/04/09	1	32.20	0	0.00	32.00	1	3,085	0.03%
2018/04/02	0	0.00	5	33.65	33.40	-5	3,060	-0.16%
2018/03/30	0	0.00	3	33.90	32.85	-3	3,052	-0.10%
2018/03/28	4	33.96	0	0.00	34.10	4	3,010	0.13%
2018/03/26	0	0.00	0	34.20	34.30	0	2,963	0.00%
2018/03/23	2	32.00	5	32.50	32.60	-3	2,938	-0.10%
2018/03/19	0	0.00	5	35.15	35.60	-5	2,664	-0.19%
2018/03/16	12	35.20	42	36.08	35.05	-30	2,615	-1.15%
2018/03/15	41	35.08	35	36.15	36.20	6	2,570	0.23%
2018/03/14	34	37.44	61	37.44	36.35	-27	2,480	-1.09%
2018/03/13	8	38.50	4	40.35	40.35	4	2,329	0.17%
2018/03/12	3	38.37	32	37.03	37.10	-29	2,220	-1.31%
2018/03/09	29	34.55	3	36.53	37.70	26	2,153	1.21%
2018/03/08	29	36.30	30	35.50	34.55	-1	2,103	-0.05%
2018/03/07	0	0.00	50	34.34	34.00	-50	2,070	-2.42%
2018/03/06	0	0.00	1	33.70	34.70	-1	2,066	-0.05%
2018/03/05	27	34.54	1	35.30	33.40	26	2,048	1.27%
2018/03/02	23	35.66	0	0.00	35.50	23	2,014	1.14%
2018/03/01	17	35.04	0	0.00	35.10	17	2,039	0.83%
2018/02/27	6	35.75	0	0.00	35.40	6	2,037	0.29%
2018/02/26	47	36.73	11	35.22	37.55	36	1,974	1.82%
2018/02/23	51	35.95	50	35.17	35.50	1	1,669	0.06%
2018/02/22	16	33.42	47	32.61	33.85	-31	1,289	-2.40%
2018/02/21	0	0.00	15	30.13	30.80	-15	1,051	-1.43%
2018/02/12	0	0.00	3	29.07	28.00	-3	1,024	-0.29%
2018/02/09	3	28.38	22	27.01	27.80	-19	1,012	-1.88%
2018/02/08	0	0.00	2	27.45	27.60	-2	930	-0.21%
2018/02/07	2	25.20	0	0.00	25.10	2	936	0.21%
2018/02/06	0	0.00	2	25.15	24.55	-2	979	-0.20%
2018/02/01	3	26.77	0	0.00	26.60	3	1,258	0.24%
2018/01/29	0	0.00	5	27.90	27.55	-5	1,280	-0.39%
2018/01/26	5	27.25	3	27.15	27.00	2	1,280	0.16%
2018/01/25	3	26.85	0	0.00	26.75	3	1,291	0.23%
2018/01/24	0	0.00	4	26.80	26.80	-4	1,296	-0.31%
2018/01/23	5	26.60	0	0.00	26.60	5	1,296	0.39%
2018/01/18	1	27.35	0	0.00	26.70	1	1,310	0.08%
2018/01/17	0	0.00	22	27.61	27.60	-22	1,301	-1.69%
2018/01/16	4	27.10	5	26.90	27.10	-1	1,251	-0.08%
2018/01/15	2	26.40	0	0.00	26.40	2	1,244	0.16%
2018/01/10	7	26.06	11	26.30	25.95	-4	1,234	-0.32%
2018/01/09	13	26.43	0	0.00	25.65	13	1,227	1.06%