驊訊 (6237)-新百王券商分點個股進出

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
60.6
漲跌
▲3.0
漲幅
+5.21%
成交量
3,628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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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	5	61.22	2	61.00	60.60	3	1,487	0.20%
2024/05/20	1	59.70	1	58.10	58.00	0	2,206	0.00%
2024/05/17	1	58.70	1	60.00	59.00	0	2,196	0.00%
2024/05/16	0.2	54.95	4	55.40	54.70	-3.8	2,177	-0.17%
2024/05/14	6	54.62	2	55.10	55.50	4	2,243	0.18%
2024/05/08	13	50.92	13	51.14	51.40	0	2,978	0.00%
2024/05/07	0.1	50.60	0	0.00	51.00	0.1	3,036	0.00%
2024/05/02	0.1	52.00	0	0.00	51.80	0.1	3,528	0.00%
2024/04/29	0.1	52.00	0	0.00	52.60	0.1	5,156	0.00%
2024/04/19	2	50.80	0	0.00	51.30	2	5,681	0.04%
2024/04/11	0	0.00	2	60.00	59.50	-2	5,958	-0.03%
2024/04/10	2	60.60	2	61.10	60.60	0	5,994	0.00%
2024/04/09	2	60.60	2	61.90	60.60	0	6,021	0.00%
2024/04/08	5	61.24	5	61.84	61.30	0	6,054	0.00%
2024/04/03	2	61.60	2	61.30	61.60	0	6,089	0.00%
2024/04/02	2	60.70	2	61.50	60.70	0	6,131	0.00%
2024/04/01	2	60.90	2	60.50	60.90	0	6,285	0.00%
2024/03/29	3	60.53	6	61.18	60.00	-3	6,577	-0.05%
2024/03/28	5	62.14	3	61.07	61.60	2	6,794	0.03%
2024/03/27	2	59.90	0	0.00	59.90	2	6,875	0.03%
2024/03/26	0	0.00	1	60.00	59.80	-1	6,881	-0.01%
2024/03/25	3	63.00	2	61.85	62.10	1	6,884	0.01%
2024/03/22	0	0.00	8	61.30	61.80	-8	6,889	-0.12%
2024/03/21	0	60.60	0	0.00	60.30	0	6,902	0.00%
2024/03/20	4	61.00	0	0.00	60.10	4	6,943	0.06%
2024/03/19	2	60.95	6	60.80	60.60	-4	6,987	-0.06%
2024/03/18	4	61.70	2	60.30	61.70	2	6,998	0.03%
2024/03/15	2	59.70	2	60.00	59.70	0	7,035	0.00%
2024/03/14	2	59.90	1	60.40	59.90	1	7,073	0.01%
2024/03/13	1	59.80	2	63.30	59.80	-1	7,171	-0.01%
2024/03/12	2	62.60	0	0.00	62.60	2	7,351	0.03%
2024/03/11	0	0.00	1	62.20	61.90	-1	7,474	-0.01%
2024/03/08	2	65.60	0	0.00	61.60	2	7,504	0.03%
2024/03/07	6	67.70	3	67.10	65.20	3	7,482	0.04%
2024/03/06	1	68.50	1	69.70	68.50	0	7,586	0.00%
2024/03/05	7	71.60	8	71.94	70.80	-1	7,591	-0.01%
2024/03/04	14	71.56	22	71.78	71.80	-8	7,560	-0.11%
2024/03/01	7	68.04	9	68.64	68.70	-2	7,603	-0.03%
2024/02/29	38	67.80	33	68.46	67.60	5	7,617	0.07%
2024/02/27	55	69.80	53	71.65	67.00	2	7,656	0.03%
2024/02/26	1	71.00	4	71.90	73.40	-3	7,953	-0.04%
2024/02/23	6	67.17	6	67.98	66.80	0	8,007	0.00%
2024/02/22	7	68.13	5	69.00	66.60	2	8,334	0.02%
2024/02/21	5	66.76	11	66.29	66.90	-6	8,583	-0.07%
2024/02/20	6	65.13	4	66.33	64.70	2	8,626	0.02%
2024/02/19	4	66.05	2	66.40	65.60	2	8,577	0.02%
2024/02/16	2	66.20	4	66.03	66.00	-2	8,555	-0.02%
2024/02/15	3	64.13	2	64.85	64.00	1	8,513	0.01%
2024/02/05	2	65.95	5	63.94	64.10	-3	8,471	-0.04%
2024/02/02	13	66.71	60	67.04	65.90	-47	8,421	-0.56%
2024/02/01	51	69.61	29	68.52	67.90	22	8,343	0.26%
2024/01/31	89	70.32	52.1	69.82	69.90	37	8,076	0.46%
2024/01/30	16	66.34	13	67.25	66.30	3	7,802	0.04%
2024/01/29	9	67.02	20	66.93	67.00	-11	7,789	-0.14%
2024/01/26	26.1	66.12	26	66.46	65.70	0.1	7,899	0.00%
2024/01/25	39	70.85	39	70.58	69.50	0	7,745	0.00%
2024/01/24	82	72.50	61	71.86	71.60	21	7,561	0.28%
2024/01/23	60	66.29	105	67.73	71.30	-45	6,824	-0.66%	大賣/
2024/01/22	0	0.00	4	62.20	64.90	-4	6,127	-0.07%
2024/01/19	2	59.25	2	58.95	59.00	0	6,171	0.00%
2024/01/18	4	59.95	3	60.27	58.30	1	6,425	0.02%
2024/01/17	3	61.00	1	60.20	60.20	2	6,549	0.03%
2024/01/16	15	61.56	12	61.80	62.90	3	6,590	0.05%
2024/01/15	7	60.23	9	59.59	61.10	-2	6,615	-0.03%
2024/01/12	3	58.17	2	58.40	57.10	1	6,710	0.01%
2024/01/11	2	60.05	2	59.60	59.50	0	6,846	0.00%
2024/01/10	14	62.09	15	61.84	60.90	-1	7,160	-0.01%
2024/01/09	3	59.67	3	60.03	59.70	0	7,219	0.00%
2024/01/08	10	61.63	7	62.10	60.90	3	7,234	0.04%
2024/01/05	6	61.80	14	61.75	62.10	-8	7,197	-0.11%
2024/01/04	2	59.00	1	58.90	58.90	1	7,088	0.01%
2024/01/03	5	61.96	4	62.30	61.00	1	7,042	0.01%
2024/01/02	12	62.18	1	62.30	62.50	11	7,003	0.16%
2023/12/29	4	62.33	3	61.70	62.20	1	6,963	0.01%
2023/12/28	1	62.20	1	62.40	62.60	0	6,920	0.00%
2023/12/27	15	63.20	15.1	63.24	62.70	-0.1	6,863	0.00%
2023/12/26	33	63.67	32	64.00	63.60	1	6,703	0.01%
2023/12/25	4	63.48	16	63.20	62.00	-12	6,404	-0.19%
2023/12/22	9	59.51	10	59.67	59.20	-1	6,176	-0.02%
2023/12/21	1	55.40	1	55.70	55.60	0	6,061	0.00%
2023/12/20	3	55.90	3	56.10	55.70	0	6,049	0.00%
2023/12/19	1	54.90	5	55.20	55.90	-4	6,034	-0.07%
2023/12/18	2	55.40	2	56.10	55.90	0	6,017	0.00%
2023/12/15	1	57.80	4	56.85	56.60	-3	5,989	-0.05%
2023/12/14	13	60.88	3	59.17	59.00	10	5,943	0.17%
2023/12/13	1	58.90	0	0.00	58.90	1	5,894	0.02%
2023/12/12	6	59.83	9	59.46	59.50	-3	5,872	-0.05%
2023/12/11	4.1	60.20	6	60.30	60.50	-1.9	5,827	-0.03%
2023/12/08	17	61.49	12	61.37	60.80	5	5,783	0.09%
2023/12/07	15	62.13	14	62.25	59.70	1	5,664	0.02%
2023/12/06	6	60.88	14	62.59	63.40	-8	5,455	-0.15%
2023/12/05	2	58.75	1	58.10	57.70	1	5,312	0.02%
2023/12/04	10	60.30	6	59.65	58.50	4	5,263	0.08%
2023/12/01	33	63.32	39	63.43	60.90	-6	5,201	-0.12%
2023/11/30	11	60.87	14	60.79	60.70	-3	5,032	-0.06%
2023/11/29	18	59.96	19	60.06	61.00	-1	4,952	-0.02%
2023/11/28	41	60.30	147	59.68	60.40	-106	4,854	-2.18%	大賣/鉅額交易
2023/11/27	7	59.10	4	57.93	57.10	3	4,628	0.06%
2023/11/24	136	59.19	17	59.53	59.20	119	4,564	2.61%	大買/鉅額交易
2023/11/23	179	65.21	168	64.14	60.60	11	4,423	0.25%	大買/大賣/
2023/11/22	10	60.09	17	62.37	63.90	-7	3,771	-0.19%
2023/11/21	59	57.78	64	58.36	58.10	-5	3,535	-0.14%
2023/11/20	14	54.06	6	52.48	56.90	8	3,151	0.25%
2023/11/17	44	50.83	115	51.18	51.80	-71	2,818	-2.52%	大賣/
2023/11/14	2	47.93	1	47.40	48.05	1	2,688	0.04%
2023/11/13	0	0.00	36	46.59	46.60	-36	2,667	-1.35%
2023/11/09	0	0.00	3	46.23	46.00	-3	2,635	-0.11%
2023/11/08	2	48.45	1	47.50	47.50	1	2,610	0.04%
2023/11/07	23	49.83	1	50.40	49.20	22	2,582	0.85%
2023/11/06	14	49.40	11	49.13	49.55	3	2,557	0.12%
2023/11/03	134	50.76	147	51.12	49.25	-13	2,514	-0.52%	大買/大賣/
2023/11/02	21	48.67	20	49.20	49.00	1	2,316	0.04%
2023/11/01	10	49.05	0	0.00	48.00	10	2,277	0.44%
2023/10/31	41.2	49.96	151	49.04	48.30	-109.8	2,245	-4.89%	大賣/鉅額交易
2023/10/30	24	50.43	24	51.65	50.70	0	2,132	0.00%
2023/10/27	79.1	51.53	77	52.36	50.50	2.1	2,059	0.10%
2023/10/26	137	52.04	37	53.00	51.80	100	1,864	5.36%	大買/
2023/10/25	48	51.92	129.2	51.60	54.10	-81.2	1,589	-5.11%	大賣/
2023/10/24	18	49.14	9	49.15	49.25	9	1,433	0.63%
2023/10/23	205	49.24	76	49.15	50.00	129	1,341	9.62%	大買/鉅額交易
2023/10/20	55	48.31	26.1	49.41	47.50	28.9	1,141	2.53%
2023/10/19	51	48.06	136	48.82	48.50	-85	969	-8.76%	大賣/
2023/10/18	181	48.34	119	48.26	46.70	62	842	7.36%	大買/大賣/
2023/10/17	14	46.19	8	46.44	48.05	6	514	1.17%
2023/10/16	32	42.61	0	0.00	43.70	32	368	8.68%
2023/10/05	0	39.60	0	0.00	39.10	0	337	0.00%
2023/09/20	0	0.00	1	38.40	37.95	-1	360	-0.28%
2023/08/07	0	38.55	0	0.00	38.70	0	396	0.00%
2023/07/24	0	0.00	5	40.90	39.65	-5	381	-1.31%
2023/07/21	5	43.40	0	0.00	42.05	5	369	1.35%
2023/07/20	3	41.40	3	41.47	42.35	0	322	0.00%
2023/06/30	1	41.10	1	41.05	41.05	0	409	0.00%
2023/06/28	0	0.00	1	41.20	41.00	-1	413	-0.24%
2023/06/27	1	40.95	0	0.00	40.80	1	420	0.24%
2023/05/24	0	0.00	5	43.01	42.80	-5	522	-0.96%
2023/05/10	1	41.65	1	42.05	42.15	0	598	0.00%
2023/04/26	1	42.70	1	43.00	43.60	0	723	0.00%
2023/04/25	1	44.90	0	0.00	43.05	1	730	0.14%
2023/04/24	0	0.00	2	44.90	45.00	-2	770	-0.26%
2023/04/20	0	0.00	2	48.55	47.70	-2	758	-0.26%
2023/04/19	2	49.20	2	50.70	49.20	0	755	0.00%
2023/04/18	2	50.20	2	50.70	50.20	0	754	0.00%
2023/04/17	2	50.20	1	49.65	50.20	1	749	0.13%
2023/04/14	1	49.20	1	50.10	49.20	0	747	0.00%
2023/04/13	1	49.65	2	51.80	49.65	-1	743	-0.13%
2023/04/12	3	51.13	3	51.70	50.90	0	739	0.00%
2023/04/11	3	51.53	2	53.20	50.80	1	731	0.14%
2023/04/10	4	51.40	2	50.80	51.70	2	729	0.27%
2023/04/07	2	50.80	2	49.90	50.80	0	718	0.00%
2023/04/06	2	49.40	2.1	48.32	49.40	-0.1	678	-0.01%
2023/03/31	2	48.05	1	47.45	48.05	1	666	0.15%
2023/03/30	1	46.95	1	47.05	46.95	0	665	0.00%
2023/03/29	1.1	46.55	1	47.90	46.50	0.1	671	0.01%
2023/03/28	1	47.30	0	0.00	47.30	1	677	0.15%
2023/03/27	1	48.80	1	48.25	47.85	0	677	0.00%
2023/03/24	1	48.55	0	0.00	48.20	1	683	0.15%
2023/03/17	0	0.00	0	46.00	45.75	0	761	0.00%
2023/03/13	0	0.00	1	45.00	46.75	-1	868	-0.12%
2023/03/10	0	0.00	1	47.20	47.10	-1	901	-0.11%
2023/03/09	1	51.30	12	50.20	49.00	-11	1,021	-1.08%
2023/03/06	2	48.40	0	0.00	49.10	2	1,024	0.20%
2023/03/03	10	48.54	0	0.00	48.20	10	1,025	0.98%
2023/02/16	0	0.00	1	49.90	49.85	-1	1,026	-0.10%
2023/02/08	6	50.18	6	49.83	49.80	0	1,048	0.00%
2023/02/06	2	49.75	4	49.95	49.95	-2	1,057	-0.19%
2023/02/03	2	49.45	0	0.00	49.45	2	1,048	0.19%
2023/02/02	21	52.50	21	52.69	51.50	0	1,022	0.00%
2023/01/31	0	0.00	1	48.30	48.40	-1	966	-0.10%
2023/01/30	0	0.00	30	46.77	46.80	-30	958	-3.13%
2023/01/16	0	0.00	1	47.00	46.75	-1	962	-0.10%
2023/01/13	0	0.00	1	47.40	46.90	-1	968	-0.10%
2023/01/12	3	47.98	2	48.73	48.00	1	961	0.10%
2023/01/11	0	0.00	1	46.00	46.10	-1	918	-0.11%
2023/01/10	1	45.70	0	0.00	45.70	1	928	0.11%
2023/01/04	1	45.60	0	0.00	45.00	1	968	0.10%
2022/12/28	1	45.40	1	44.15	44.15	0	1,037	0.00%
2022/12/21	10	44.40	0	0.00	44.40	10	1,178	0.85%
2022/12/20	20	45.40	0	0.00	43.80	20	1,195	1.67%
2022/12/16	1	46.55	0	0.00	46.20	1	1,203	0.08%
2022/12/15	1	47.55	1	47.65	47.55	0	1,198	0.00%
2022/12/09	2	51.70	0	0.00	50.00	2	1,195	0.17%
2022/12/08	0	0.00	2	50.10	51.00	-2	1,157	-0.17%
2022/12/05	1	51.30	0	0.00	51.60	1	1,124	0.09%
2022/12/01	3	50.70	2	50.75	50.60	1	1,062	0.09%
2022/11/28	0	0.00	1	44.00	43.70	-1	979	-0.10%
2022/11/21	1	45.65	2	45.18	44.20	-1	1,111	-0.09%
2022/11/18	1	44.80	0	0.00	44.80	1	1,122	0.09%
2022/10/27	0	0.00	1	40.35	40.60	-1	2,247	-0.04%
2022/10/13	1	39.35	0	0.00	39.05	1	3,988	0.03%
2022/10/12	3	41.77	5	42.06	41.55	-2	3,990	-0.05%
2022/10/11	2	42.75	11	42.45	42.05	-9	4,022	-0.22%
2022/10/07	1	45.35	6	44.91	45.45	-5	4,104	-0.12%
2022/10/06	1	46.20	1	46.60	45.80	0	4,145	0.00%
2022/10/05	1	46.30	4	47.64	45.75	-3	4,163	-0.07%
2022/10/04	5	45.31	0	0.00	45.70	5	4,150	0.12%
2022/10/03	6	44.30	6	44.33	44.35	0	4,139	0.00%
2022/09/30	1	39.50	3	41.55	41.85	-2	4,125	-0.05%
2022/09/29	1	40.55	0	0.00	40.55	1	4,140	0.02%
2022/09/28	1	39.85	2	39.88	39.85	-1	4,155	-0.02%
2022/09/27	0	0.00	1	43.65	44.25	-1	4,202	-0.02%
2022/09/21	1	46.20	0	0.00	46.20	1	4,312	0.02%
2022/09/20	0	0.00	3	46.85	46.75	-3	4,419	-0.07%
2022/09/19	1	47.40	2	46.00	46.00	-1	4,482	-0.02%
2022/09/12	0	0.00	1	50.80	50.20	-1	4,558	-0.02%
2022/09/06	1	49.20	1	48.70	48.60	0	4,539	0.00%
2022/09/05	2	51.15	3	50.30	50.30	-1	4,529	-0.02%
2022/09/02	0	0.00	2	53.25	52.20	-2	4,515	-0.04%
2022/09/01	1	51.00	0	0.00	50.50	1	4,470	0.02%
2022/08/31	2	52.80	2	53.30	52.40	0	4,442	0.00%
2022/08/29	0	0.00	2	49.50	49.50	-2	4,386	-0.05%
2022/08/26	3	53.50	1	54.80	53.40	2	4,357	0.05%
2022/08/25	1	53.40	2	54.05	53.30	-1	4,336	-0.02%
2022/08/22	1	54.40	3	53.57	52.90	-2	4,297	-0.05%
2022/08/19	7	57.86	5	56.80	55.90	2	4,266	0.05%
2022/08/18	6	58.37	6	57.70	57.10	0	4,208	0.00%
2022/08/17	4	57.20	6	57.47	58.00	-2	4,121	-0.05%
2022/08/16	6	56.25	6	55.95	55.20	0	4,069	0.00%
2022/08/12	2	54.80	1	54.80	55.10	1	3,953	0.03%
2022/08/11	2	54.50	3	54.80	54.50	-1	3,903	-0.03%
2022/08/10	0	0.00	0.1	53.00	53.00	-0.1	3,832	0.00%
2022/08/09	4	52.50	1	53.10	52.60	3	3,788	0.08%
2022/08/08	7	52.94	9	53.16	52.70	-2	3,744	-0.05%
2022/08/05	8	58.30	3.1	57.98	58.50	5	3,663	0.14%
2022/08/04	7	58.14	5	58.02	56.10	2	3,581	0.06%
2022/08/03	29	60.47	13	61.59	60.00	16	3,434	0.47%
2022/08/02	2	61.55	5	61.54	61.30	-3	3,172	-0.09%
2022/08/01	6.1	61.83	3	62.40	60.80	3.1	3,028	0.10%
2022/07/29	26	59.52	18	59.66	60.50	8	2,871	0.28%
2022/07/28	25.1	57.36	22	57.15	57.70	3.1	2,572	0.12%
2022/07/27	3	51.63	13	52.67	54.50	-10	2,237	-0.45%
2022/07/26	6	52.57	5	53.64	49.60	1	2,121	0.05%
2022/07/25	11	53.50	11	54.17	53.60	0	2,013	0.00%
2022/07/22	7	49.78	6	51.05	53.10	1	1,676	0.06%
2022/07/21	2	48.88	1	49.25	48.35	1	1,602	0.06%
2022/07/20	2	45.55	3	45.60	45.00	-1	1,515	-0.07%
2022/07/18	3	45.07	3	45.42	44.40	0	1,494	0.00%
2022/07/15	14	45.41	13	44.53	44.25	1	1,483	0.07%
2022/07/12	0	0.00	7	38.61	38.35	-7	1,371	-0.51%
2022/07/08	2	44.05	2	43.90	43.30	0	1,387	0.00%
2022/07/07	1	42.70	1	43.45	44.50	0	1,351	0.00%
2022/07/05	5	47.25	5	47.40	46.00	0	1,310	0.00%
2022/07/04	0	0.00	1	46.15	47.00	-1	1,237	-0.08%
2022/07/01	2	48.50	4	51.50	46.70	-2	1,230	-0.16%
2022/06/30	3	53.87	1	53.90	49.90	2	1,199	0.17%
2022/06/29	1	51.00	2	51.55	50.50	-1	1,167	-0.09%
2022/06/28	10	54.40	10	54.70	54.60	0	1,146	0.00%
2022/06/27	25	53.77	25	54.38	55.70	0	1,048	0.00%
2022/06/24	2	50.20	3	50.70	50.70	-1	1,009	-0.10%
2022/06/23	0	0.00	3	46.43	46.15	-3	999	-0.30%
2022/06/22	1	48.15	1	49.30	46.50	0	1,002	0.00%
2022/06/20	1	45.70	1	44.95	43.50	0	964	0.00%
2022/06/17	0	0.00	1	48.80	48.25	-1	945	-0.11%
2022/06/14	1	52.50	0	0.00	52.90	1	964	0.10%
2022/06/08	0	0.00	1	57.90	57.00	-1	998	-0.10%
2022/06/06	0	0.00	2	57.70	57.60	-2	1,024	-0.20%
2022/06/02	2	58.20	2	59.30	58.20	0	1,053	0.00%
2022/06/01	2	58.80	2	58.50	58.80	0	1,065	0.00%
2022/05/31	4	57.65	3	57.60	58.00	1	1,084	0.09%
2022/05/30	2	57.00	0	0.00	57.00	2	1,095	0.18%
2022/05/26	0	0.00	1	55.80	54.40	-1	1,104	-0.09%
2022/05/19	1	56.60	0	0.00	56.50	1	1,138	0.09%
2022/05/10	0	0.00	0.5	51.90	53.40	-0.5	1,198	-0.04%
2022/05/05	4	56.55	4	56.00	56.10	0	1,228	0.00%
2022/05/03	1	54.50	0	0.00	55.00	1	1,233	0.08%
2022/04/27	1	53.50	0	0.00	54.20	1	1,259	0.08%
2022/04/25	0	0.00	6	54.00	53.70	-6	1,248	-0.48%
2022/04/22	1	59.50	0	0.00	58.80	1	1,247	0.08%
2022/04/21	4	60.48	0	0.00	60.60	4	1,252	0.32%
2022/04/20	1	58.10	3	58.23	58.30	-2	1,240	-0.16%
2022/04/19	1	59.00	5	60.50	58.00	-4	1,232	-0.32%
2022/04/15	5	63.24	2	63.15	61.80	3	1,244	0.24%
2022/04/14	0	70.40	0	0.00	68.60	0	1,233	0.00%
2022/04/11	0	0.00	0.1	74.40	73.30	-0.1	1,383	-0.01%
2022/04/07	0	0.00	1	79.90	77.80	-1	1,402	-0.07%
2022/04/06	4	79.78	2	80.20	79.80	2	1,392	0.14%
2022/03/31	0	0.00	1	78.80	76.80	-1	1,392	-0.07%
2022/03/30	1	78.10	3	78.13	77.70	-2	1,402	-0.14%
2022/03/29	8	77.25	5	76.90	76.90	3	1,424	0.21%
2022/03/28	0.2	75.30	0	0.00	75.00	0.2	1,514	0.01%
2022/03/16	0	0.00	1	67.60	67.80	-1	1,713	-0.06%
2022/03/15	0	0.00	1	68.70	68.00	-1	1,918	-0.05%
2022/03/09	0	0.00	1	71.30	71.30	-1	2,063	-0.05%
2022/03/08	1	72.40	1	73.70	70.60	0	2,163	0.00%
2022/03/04	1	81.30	5	81.96	81.10	-4	2,240	-0.18%
2022/03/03	3	80.87	1	82.30	80.60	2	2,281	0.09%
2022/03/02	1	80.50	0	0.00	80.20	1	2,322	0.04%
2022/02/23	0	0.00	1	79.50	79.80	-1	2,753	-0.04%
2022/02/22	1	79.30	0	0.00	79.00	1	2,872	0.03%
2022/02/14	1	82.20	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0	0.00	3	84.83	84.50	-3	4,268	-0.07%
2022/02/10	1	82.50	0	0.00	82.30	1	4,377	0.02%
2022/02/09	5	82.96	3	83.63	82.50	2	4,484	0.04%
2022/02/08	3	80.03	1	79.70	80.80	2	4,566	0.04%
2022/02/07	1	75.80	1	77.00	79.80	0	4,703	0.00%
2022/01/26	0	0.00	1	77.30	77.30	-1	4,853	-0.02%
2022/01/25	2	79.85	2	80.05	78.50	0	5,251	0.00%
2022/01/21	0	81.50	3	81.53	80.90	-3	5,589	-0.05%
2022/01/20	3	85.33	0	0.00	85.40	3	5,704	0.05%
2022/01/19	3	86.30	0	0.00	86.10	3	5,964	0.05%
2022/01/18	1	88.90	4	88.28	87.20	-3	6,375	-0.05%
2022/01/17	2	85.35	0	0.00	87.40	2	6,674	0.03%
2022/01/13	1	86.40	1	85.10	86.40	0	7,224	0.00%
2022/01/11	1	86.70	3	86.47	86.50	-2	7,330	-0.03%
2022/01/07	0	0.00	5	87.40	87.90	-5	7,382	-0.07%
2022/01/06	4	91.03	3	91.40	90.10	1	7,401	0.01%
2022/01/05	3	91.83	2	90.35	90.80	1	7,477	0.01%
2022/01/04	1	98.20	6	97.25	96.90	-5	7,521	-0.07%
2022/01/03	3	99.97	0	0.00	99.50	3	7,687	0.04%
2021/12/30	8	102.38	2	102.50	101.00	6	7,815	0.08%
2021/12/29	5	101.00	5	101.50	101.00	0	8,034	0.00%
2021/12/28	2	101.00	2	101.75	100.50	0	8,040	0.00%
2021/12/27	8	100.94	7	101.50	101.50	1	8,044	0.01%
2021/12/24	1	102.50	1	104.00	102.00	0	8,097	0.00%
2021/12/23	3	103.83	3	103.17	103.00	0	8,148	0.00%
2021/12/22	9	104.39	16	104.81	104.00	-7	8,171	-0.09%
2021/12/20	1	100.50	0	0.00	99.60	1	8,117	0.01%
2021/12/17	2	100.50	0	0.00	99.50	2	8,140	0.02%
2021/12/16	0	0.00	1	102.00	103.50	-1	8,157	-0.01%
2021/12/15	1.6	99.95	0	0.00	100.50	1.6	8,173	0.02%
2021/12/14	0.5	98.73	1	97.60	97.60	-0.6	8,196	-0.01%
2021/12/13	12	102.17	8	102.81	101.50	4	8,228	0.05%
2021/12/10	4	105.00	8	104.69	105.00	-4	8,278	-0.05%
2021/12/09	23	106.98	15	106.57	104.00	8	8,233	0.10%
2021/12/07	2	99.60	2	99.60	98.70	0	8,083	0.00%
2021/12/06	0	0.00	2	99.00	100.00	-2	8,096	-0.02%
2021/12/03	21.2	99.98	22	99.16	99.20	-0.8	8,146	-0.01%
2021/12/02	7	97.89	18	99.38	97.00	-11	8,194	-0.13%
2021/12/01	2	104.50	0	0.00	104.00	2	8,211	0.02%
2021/11/30	6	105.75	4	107.00	106.00	2	8,306	0.02%
2021/11/29	3	101.80	6	103.67	104.00	-3	8,490	-0.04%
2021/11/26	10	104.95	2	107.50	104.50	8	8,633	0.09%
2021/11/25	16	109.56	15	109.03	107.50	1	8,638	0.01%
2021/11/24	14.6	109.72	21	110.38	111.00	-6.4	8,589	-0.08%
2021/11/23	30.4	112.73	30	112.45	109.50	0.4	8,493	0.00%
2021/11/22	7	122.79	5	121.80	121.00	2	8,340	0.02%
2021/11/19	5	120.40	8	120.06	119.00	-3	8,297	-0.04%
2021/11/18	24	125.73	12	126.79	123.50	12	8,217	0.15%
2021/11/17	6	124.17	2	124.25	123.50	4	8,040	0.05%
2021/11/16	16	124.97	6	124.83	125.00	10	7,933	0.13%
2021/11/15	6	120.75	3	123.17	123.50	3	7,516	0.04%
2021/11/12	6	110.58	15	111.33	112.50	-9	7,371	-0.12%
2021/11/11	10	104.70	3	105.67	102.50	7	7,213	0.10%
2021/11/10	17	107.53	8	107.25	106.50	9	7,162	0.13%
2021/11/09	1	107.50	2	107.50	104.00	-1	7,095	-0.01%
2021/11/08	2	103.00	4	104.25	104.50	-2	6,996	-0.03%
2021/11/05	5	108.70	4	110.00	108.00	1	6,971	0.01%
2021/11/04	17	109.97	15	109.07	108.50	2	6,919	0.03%
2021/11/03	3	104.33	4	104.88	106.50	-1	6,830	-0.01%
2021/11/02	35	114.50	41.7	113.02	107.50	-6.7	6,715	-0.10%
2021/11/01	7	108.00	18	107.72	112.00	-11	6,352	-0.17%
2021/10/29	23	102.87	23.1	103.87	102.00	-0.1	6,279	0.00%
2021/10/28	22	100.61	21.1	101.14	100.00	0.9	6,116	0.01%
2021/10/27	29	100.43	29	100.33	100.50	0	6,018	0.00%
2021/10/26	37	96.48	35.1	97.54	98.00	1.9	5,897	0.03%
2021/10/25	9	96.63	11	95.40	97.00	-2	5,680	-0.04%
2021/10/22	17	89.96	13.1	90.40	91.70	3.9	5,453	0.07%
2021/10/21	16	84.90	1	84.30	83.40	15	5,159	0.29%
2021/10/19	1	76.30	0	0.00	77.60	1	5,066	0.02%
2021/10/18	2	74.50	0	0.00	74.90	2	5,131	0.04%
2021/10/15	20	74.00	0	0.00	74.30	20	5,155	0.39%
2021/10/13	2	78.25	2	75.20	73.90	0	5,233	0.00%
2021/10/12	28.5	81.81	34	82.26	80.40	-5.5	5,203	-0.11%
2021/10/08	7	83.03	3	82.33	83.00	4	5,127	0.08%
2021/10/07	1	73.20	11.1	73.68	77.60	-10.1	5,018	-0.20%
2021/10/06	34	70.91	34.4	72.33	70.60	-0.4	5,014	-0.01%
2021/10/05	1.5	66.80	0	0.00	66.80	1.5	5,000	0.03%
2021/10/04	12	74.20	0	0.00	74.20	12	5,135	0.23%
2021/10/01	0	0.00	4	84.90	82.40	-4	5,496	-0.07%
2021/09/30	4	87.78	0	0.00	88.30	4	5,528	0.07%
2021/09/29	1	86.20	8	83.98	84.50	-7	5,534	-0.13%
2021/09/28	0	89.50	8	90.74	89.40	-8	5,651	-0.14%
2021/09/24	1	93.50	4	93.28	93.50	-3	6,031	-0.05%
2021/09/23	2	92.10	5	91.54	91.70	-3	6,074	-0.05%
2021/09/22	22	93.39	21	92.96	92.10	1	6,259	0.02%
2021/09/17	2	97.35	1	96.10	97.40	1	6,459	0.02%
2021/09/16	6	95.40	1	95.10	95.10	5	6,553	0.08%
2021/09/15	1	99.90	11	99.77	97.20	-10	6,519	-0.15%
2021/09/14	3	105.00	4	99.90	99.90	-1	6,499	-0.02%
2021/09/13	11	104.01	11	104.00	105.00	0	6,517	0.00%
2021/09/10	16	106.41	16	106.16	109.00	0	6,561	0.00%
2021/09/09	2	105.25	1	107.00	107.00	1	6,597	0.02%
2021/09/08	1	106.00	0	0.00	102.50	1	6,662	0.02%
2021/09/07	14	109.36	15	109.73	110.00	-1	6,877	-0.01%
2021/09/06	5	114.20	1	113.00	112.50	4	6,824	0.06%
2021/09/03	15	124.17	15	124.33	125.00	0	6,862	0.00%
2021/09/02	27	126.09	19	129.55	121.00	8	6,915	0.12%
2021/09/01	20	117.55	20	118.48	121.50	0	6,786	0.00%
2021/08/31	18	115.00	18	116.78	117.50	0	6,757	0.00%
2021/08/30	1	111.50	0	0.00	107.00	1	6,792	0.01%
2021/08/27	1	111.00	2	112.75	110.50	-1	6,832	-0.01%
2021/08/26	1	111.50	1	114.50	111.50	0	6,932	0.00%
2021/08/20	3	107.67	4	108.50	108.50	-1	7,454	-0.01%
2021/08/19	1	114.00	3	112.83	107.50	-2	7,503	-0.03%
2021/08/18	2	113.00	1	111.50	114.00	1	7,566	0.01%
2021/08/17	1	113.00	1	109.50	108.50	0	7,803	0.00%
2021/08/13	1.1	116.98	1	114.00	114.00	0.1	7,951	0.00%
2021/08/11	3	124.83	3	123.00	121.00	0	8,154	0.00%
2021/08/10	2	131.25	1	130.00	130.00	1	8,168	0.01%
2021/08/09	8	137.00	6	137.25	133.50	2	8,261	0.02%
2021/08/06	6	142.25	4	143.75	139.00	2	8,386	0.02%
2021/08/05	2	143.50	0	0.00	143.00	2	8,496	0.02%
2021/08/04	6	147.83	4	146.00	145.00	2	8,577	0.02%
2021/08/03	10	147.55	7	147.79	150.50	3	8,569	0.04%
2021/08/02	3	145.17	7	146.50	147.00	-4	8,586	-0.05%
2021/07/30	38.1	146.23	29	146.31	144.50	9.1	8,686	0.10%
2021/07/29	0	0.00	15	151.13	152.00	-15	8,649	-0.17%
2021/07/28	9	140.83	8	139.69	138.50	1	8,558	0.01%
2021/07/27	16	147.81	4	145.88	145.50	12	8,591	0.14%
2021/07/26	1	148.50	0	0.00	149.00	1	8,605	0.01%
2021/07/23	4	146.00	13	146.88	147.00	-9	8,693	-0.10%
2021/07/22	5	147.20	3	147.67	146.50	2	8,705	0.02%
2021/07/21	1	139.00	3	139.83	136.00	-2	8,659	-0.02%
2021/07/20	12	138.46	5	138.10	135.00	7	8,689	0.08%
2021/07/19	3	149.33	3	148.83	148.50	0	8,682	0.00%
2021/07/16	3	148.50	1	148.50	147.50	2	8,694	0.02%
2021/07/15	0	0.00	98	145.23	152.00	-98	8,643	-1.13%
2021/07/14	12	147.88	3	148.33	145.00	9	8,615	0.10%
2021/07/13	93	155.18	2	157.75	150.00	91	8,547	1.06%
2021/07/12	9	157.39	4	159.00	155.00	5	8,460	0.06%
2021/07/09	21	150.17	23	150.39	153.50	-2	8,290	-0.02%
2021/07/08	7	152.86	13	153.73	153.00	-6	8,261	-0.07%
2021/07/07	5	147.00	4	148.13	144.00	1	7,962	0.01%
2021/07/06	2	148.25	2	150.50	147.50	0	8,027	0.00%
2021/07/05	15.2	150.97	21	152.48	151.50	-5.8	8,097	-0.07%
2021/07/02	6	152.92	1	145.65	155.00	5	8,445	0.06%
2021/07/01	5	144.90	9	143.78	142.50	-4	8,857	-0.05%
2021/06/30	2	141.50	4	140.25	138.00	-2	9,176	-0.02%
2021/06/29	22.8	143.16	23	139.85	137.50	-0.2	9,440	0.00%
2021/06/28	5	142.40	4	138.50	144.00	1	9,601	0.01%
2021/06/25	8	132.81	3	133.67	133.00	5	10,351	0.05%
2021/06/23	26	126.58	25	127.42	127.00	1	10,673	0.01%
2021/06/22	8	125.69	6	126.00	124.50	2	10,688	0.02%
2021/06/21	3	128.50	8	127.56	126.00	-5	10,696	-0.05%
2021/06/18	3	136.83	1.1	134.53	133.50	1.9	10,701	0.02%
2021/06/17	5.1	136.35	7	135.50	137.00	-2	10,789	-0.02%
2021/06/16	43	137.19	41.2	134.83	132.00	1.8	10,884	0.02%
2021/06/15	4	128.75	4	129.13	130.00	0	10,798	0.00%
2021/06/11	6	127.50	8	128.88	127.00	-2	11,146	-0.02%
2021/06/10	6.2	126.53	8	126.00	127.00	-1.8	11,380	-0.02%
2021/06/09	4	123.13	6	123.33	122.00	-2	11,456	-0.02%
2021/06/08	48	124.75	41	123.68	120.50	7	11,683	0.06%
2021/06/07	10	117.40	7	117.64	120.50	3	12,025	0.02%
2021/06/04	2	122.00	1	123.50	120.50	1	12,266	0.01%
2021/06/03	4	125.50	3	126.83	125.00	1	12,372	0.01%
2021/06/02	9	124.50	10	124.75	124.50	-1	12,372	-0.01%
2021/06/01	0	0.00	3	118.83	124.50	-3	12,095	-0.02%
2021/05/28	5	114.00	9	114.44	113.50	-4	12,010	-0.03%
2021/05/27	37	110.03	34	111.72	110.50	3	11,951	0.03%
2021/05/26	20	110.85	21	111.52	113.00	-1	11,918	-0.01%
2021/05/25	16	114.00	18	115.25	111.00	-2	11,916	-0.02%
2021/05/24	5	107.10	8	106.35	109.00	-3	11,773	-0.03%
2021/05/21	5	100.50	9	100.58	99.30	-4	11,694	-0.03%
2021/05/20	12	99.68	5	103.00	97.10	7	11,794	0.06%
2021/05/19	2	100.50	7	102.86	103.00	-5	11,870	-0.04%
2021/05/18	2	96.90	6	97.50	97.90	-4	12,042	-0.03%
2021/05/17	6	89.25	2	96.35	89.00	4	12,083	0.03%
2021/05/14	1	98.80	0	0.00	98.80	1	12,290	0.01%
2021/05/13	0	0.00	2	87.50	95.30	-2	12,189	-0.02%
2021/05/12	5	103.00	5	99.16	96.80	0	12,160	0.00%
2021/05/11	13	107.58	11	108.91	107.50	2	12,106	0.02%
2021/05/10	4	123.38	4	123.88	119.00	0	12,149	0.00%
2021/05/07	10	123.50	4	126.38	125.50	6	12,280	0.05%
2021/05/06	18	118.33	40	119.15	119.50	-22	12,494	-0.18%
2021/05/05	14	127.86	14	128.57	122.00	0	12,557	0.00%
2021/05/04	18	135.17	16	137.34	129.50	2	12,742	0.02%
2021/05/03	1.1	142.63	0.5	143.90	139.50	0.6	12,844	0.00%
2021/04/29	1.5	148.33	0	0.00	147.50	1.5	13,042	0.01%
2021/04/26	18	150.47	13	152.08	151.50	5	13,787	0.04%
2021/04/23	14	152.32	8	156.25	155.00	6	13,878	0.04%
2021/04/22	4.1	154.16	2	163.25	150.50	2.1	14,024	0.01%
2021/04/21	2	153.50	0	0.00	159.50	2	13,988	0.01%
2021/04/20	0.5	159.83	0	0.00	160.00	0.5	13,984	0.00%
2021/04/19	2	151.00	1	155.50	152.50	1	13,974	0.01%
2021/04/16	0	0.00	1	156.00	158.00	-1	13,970	-0.01%
2021/04/15	1	150.50	0	0.00	154.50	1	13,961	0.01%
2021/04/14	4	138.13	2	158.50	143.00	2	13,939	0.01%
2021/04/13	2	152.50	3	155.33	152.50	-1	13,852	-0.01%
2021/04/12	5	155.51	6	164.18	154.00	-1	13,791	-0.01%
2021/04/09	0	0.00	3	163.67	171.00	-3	13,663	-0.02%
2021/04/08	38	152.14	64	152.30	155.50	-26	13,541	-0.19%
2021/04/07	36	142.69	31	143.03	141.50	5	13,130	0.04%
2021/04/06	28	131.80	31	132.44	134.00	-3	12,561	-0.02%
2021/04/01	29	117.59	28	117.14	122.00	1	12,160	0.01%
2021/03/31	19	114.42	26	114.50	111.50	-7	12,574	-0.06%
2021/03/30	38	115.79	40	119.10	114.50	-2	12,755	-0.02%
2021/03/29	29	109.10	24	110.65	112.50	5	12,436	0.04%
2021/03/26	1	101.50	1	100.50	102.50	0	12,704	0.00%
2021/03/25	4	99.48	4	99.00	98.30	0	13,567	0.00%
2021/03/24	1	99.30	4	98.85	98.10	-3	14,307	-0.02%
2021/03/23	4	97.65	9	98.71	97.00	-5	14,721	-0.03%
2021/03/22	5	100.48	3	98.47	99.50	2	14,781	0.01%
2021/03/19	11	103.64	17	103.00	104.00	-6	14,668	-0.04%
2021/03/18	3	102.50	3	103.00	102.00	0	14,560	0.00%
2021/03/17	43	105.67	40	103.28	100.00	3	14,402	0.02%
2021/03/16	48	107.60	18	109.89	110.50	30	14,024	0.21%
2021/03/15	21	100.46	19	100.19	100.50	2	13,693	0.01%
2021/03/12	42	97.91	31	99.37	95.20	11	13,594	0.08%
2021/03/11	44	98.67	16	97.81	98.00	28	13,289	0.21%
2021/03/10	11	93.80	10	92.95	92.50	1	12,811	0.01%
2021/03/09	3	88.40	2	88.10	88.50	1	12,529	0.01%
2021/03/04	0	0.00	10	85.00	82.60	-10	12,823	-0.08%
2021/03/03	2	83.40	2	84.20	84.30	0	13,056	0.00%
2021/02/25	1	93.10	1	92.60	91.30	0	13,004	0.00%
2021/02/24	3	91.30	2	92.35	89.00	1	12,990	0.01%
2021/02/23	11	88.66	38	88.29	88.00	-27	12,959	-0.21%
2021/02/22	3	93.93	3	92.47	91.60	0	12,870	0.00%
2021/02/19	29	94.62	29	94.52	94.50	0	12,711	0.00%
2021/02/18	84	96.79	84	94.44	93.10	0	12,526	0.00%
2021/02/17	3	97.20	3	97.70	99.40	0	12,204	0.00%
2021/02/05	10	86.96	27	89.33	90.40	-17	12,079	-0.14%
2021/02/03	1	81.40	1	81.00	80.50	0	11,837	0.00%
2021/02/02	3	79.93	3	79.13	79.20	0	11,955	0.00%
2021/02/01	2	79.50	3	79.80	77.20	-1	12,011	-0.01%
2021/01/29	7	82.47	7	82.66	79.00	0	11,964	0.00%
2021/01/28	11	82.87	10	83.72	82.00	1	11,847	0.01%
2021/01/27	2	79.60	3	79.97	79.00	-1	11,566	-0.01%
2021/01/26	12	79.43	9	80.11	78.30	3	11,409	0.03%
2021/01/25	11	88.45	8	87.09	86.70	3	11,140	0.03%
2021/01/22	6	90.83	7	90.96	94.00	-1	10,988	-0.01%
2021/01/21	36	89.93	25	90.60	86.00	11	10,707	0.10%
2021/01/20	15	92.13	14	92.94	90.00	1	10,240	0.01%
2021/01/19	30	103.15	27	105.70	99.90	3	10,175	0.03%
2021/01/18	15	106.10	16	107.84	111.00	-1	9,727	-0.01%
2021/01/15	17	103.91	12	103.88	101.00	5	9,540	0.05%
2021/01/12	0	0.00	3	83.50	81.50	-3	9,287	-0.03%
2021/01/08	0	0.00	1	76.00	74.70	-1	9,295	-0.01%
2021/01/06	0	0.00	6	80.27	79.60	-6	9,293	-0.06%
2020/12/30	30	76.38	1	77.20	76.10	29	9,496	0.31%
2020/12/29	2	83.00	8	80.00	82.30	-6	9,417	-0.06%
2020/12/28	0	0.00	18	78.39	78.90	-18	9,362	-0.19%
2020/12/25	35	72.26	36	71.73	71.80	-1	9,295	-0.01%
2020/12/24	13	64.08	15	64.84	67.10	-2	8,605	-0.02%
2020/12/23	65	59.22	66	59.30	61.00	-1	8,131	-0.01%
2020/12/22	70	59.76	67	60.71	56.00	3	7,634	0.04%
2020/12/21	144	59.40	119	59.61	62.20	25	7,079	0.35%	大買/大賣/
2020/12/18	91	53.62	87	54.00	56.60	4	6,268	0.06%
2020/12/17	10	50.76	13	49.90	51.50	-3	5,587	-0.05%
2020/12/16	11	47.79	13	48.01	47.15	-2	5,281	-0.04%
2020/12/10	1	46.55	0	0.00	46.10	1	5,996	0.02%
2020/12/09	3	46.98	0	0.00	46.90	3	5,973	0.05%
2020/12/08	6	47.93	16	47.65	47.70	-10	5,920	-0.17%
2020/12/07	0	0.00	7	44.60	45.80	-7	5,774	-0.12%
2020/12/04	2	44.85	0	0.00	44.85	2	5,743	0.03%
2020/12/02	3	46.27	2	46.85	44.95	1	5,711	0.02%
2020/12/01	9	47.28	11	47.62	46.90	-2	5,670	-0.04%
2020/11/30	74	49.50	69	48.59	45.90	5	5,591	0.09%
2020/11/27	2	46.03	7	47.46	48.50	-5	5,703	-0.09%
2020/11/26	3	44.20	1	44.20	44.10	2	5,945	0.03%
2020/11/25	2	42.70	0	0.00	42.60	2	6,422	0.03%
2020/11/24	0	0.00	2	43.40	43.40	-2	6,620	-0.03%
2020/11/23	5	43.48	1	44.00	44.05	4	6,792	0.06%
2020/11/20	1	43.10	4	43.64	43.70	-3	6,995	-0.04%
2020/11/19	1	41.55	0	0.00	41.60	1	6,945	0.01%
2020/11/13	2	42.15	0	0.00	42.15	2	7,128	0.03%
2020/11/12	1	44.50	4	43.00	42.95	-3	7,161	-0.04%
2020/11/11	5	45.38	3	44.90	44.50	2	7,173	0.03%
2020/11/10	6	45.69	7	45.51	44.50	-1	7,162	-0.01%
2020/11/09	6	43.93	7	43.30	45.75	-1	6,964	-0.01%
2020/11/06	7	42.25	0	0.00	41.60	7	6,849	0.10%
2020/11/04	0	0.00	1	42.40	42.40	-1	6,744	-0.01%
2020/11/02	0	0.00	2	39.60	40.00	-2	6,814	-0.03%
2020/10/30	2	42.60	2	41.73	40.50	0	6,827	0.00%
2020/10/28	2	41.90	0	0.00	41.55	2	6,836	0.03%
2020/10/27	5	42.13	5	42.40	42.10	0	6,832	0.00%
2020/10/26	1	40.50	0	0.00	40.55	1	6,769	0.01%
2020/10/23	0	0.00	1	41.25	41.10	-1	6,773	-0.01%
2020/10/22	1	40.95	2	42.10	40.70	-1	6,796	-0.01%
2020/10/21	0	0.00	1	41.50	41.70	-1	6,819	-0.01%
2020/10/20	0	0.00	2	41.70	41.10	-2	6,969	-0.03%
2020/10/19	0	0.00	2	41.50	41.50	-2	7,001	-0.03%
2020/10/16	5	40.94	17	41.49	40.65	-12	7,076	-0.17%
2020/10/15	0	0.00	1	42.40	41.75	-1	7,065	-0.01%
2020/10/14	6	43.30	0	0.00	42.90	6	7,067	0.08%
2020/10/13	11	42.90	0	0.00	42.35	11	7,055	0.16%
2020/10/08	11	45.25	4	45.43	44.85	7	6,974	0.10%
2020/09/30	4	41.25	0	0.00	41.25	4	6,794	0.06%
2020/09/29	4	41.83	4	41.55	40.30	0	6,835	0.00%
2020/09/28	4	41.64	4	41.89	41.45	0	6,803	0.00%
2020/09/25	0	0.00	25	40.12	39.15	-25	6,755	-0.37%
2020/09/24	0	0.00	5	43.45	43.45	-5	6,722	-0.07%
2020/09/23	27	45.48	26	45.26	45.00	1	6,683	0.01%
2020/09/22	2	43.78	2	43.10	43.55	0	6,525	0.00%
2020/09/21	2	46.53	7	48.04	45.50	-5	6,407	-0.08%
2020/09/18	96	52.25	131	51.43	47.50	-35	6,255	-0.56%	大賣/
2020/09/17	2	48.15	74	46.07	50.60	-72	5,448	-1.32%
2020/09/14	1	47.55	1	45.25	47.55	0	5,467	0.00%
2020/09/10	34	46.84	0	0.00	46.00	34	5,878	0.58%
2020/09/09	66	43.87	0	0.00	45.45	66	6,028	1.09%
2020/09/03	0	0.00	1	48.00	45.90	-1	5,998	-0.02%
2020/09/02	9	48.39	8	48.24	47.05	1	5,940	0.02%
2020/09/01	13	47.08	8	47.43	48.40	5	5,454	0.09%
2020/08/31	51	43.38	52.2	43.76	44.00	-1.2	4,948	-0.02%
2020/08/28	21	38.31	24	38.50	40.00	-3	4,397	-0.07%
2020/08/27	33	37.23	16	37.05	36.40	17	4,175	0.41%
2020/08/26	14	38.63	21	38.62	39.10	-7	3,986	-0.18%
2020/08/25	4	34.61	1	36.35	35.55	3	3,776	0.08%
2020/08/24	14	35.11	2	34.85	34.75	12	3,759	0.32%
2020/08/21	1	32.50	0	0.00	32.50	1	3,678	0.03%
2020/08/20	0	0.00	235	33.30	33.30	-235	3,656	-6.43%	大賣/鉅額交易
2020/08/19	0	0.00	24	37.36	37.00	-24	3,676	-0.65%
2020/08/18	1	37.30	0	0.00	36.80	1	3,691	0.03%
2020/08/17	87	36.53	4	35.69	38.15	83	3,669	2.26%
2020/08/14	86	34.55	2	36.00	36.00	84	3,562	2.36%
2020/08/13	86	34.28	1	34.60	33.75	85	3,462	2.46%
2020/08/11	0	0.00	6	32.45	31.85	-6	3,395	-0.18%
2020/08/10	1	32.80	0	0.00	32.20	1	3,386	0.03%
2020/08/06	11	34.22	2	33.50	33.90	9	3,312	0.27%
2020/08/05	14	32.19	0	0.00	32.70	14	3,184	0.44%
2020/08/03	0	0.00	1	32.15	32.00	-1	3,115	-0.03%
2020/07/31	1	30.35	1	31.55	30.65	0	3,052	0.00%
2020/07/29	2	30.00	2	29.70	29.60	0	3,041	0.00%
2020/07/27	2	29.83	1	30.75	29.50	1	2,988	0.03%
2020/07/24	6	34.06	7	34.19	30.05	-1	2,928	-0.03%
2020/07/22	36	31.82	36	31.85	32.40	0	2,737	0.00%
2020/07/15	0	0.00	4	27.60	27.50	-4	2,577	-0.16%
2020/07/14	0	0.00	4	27.90	27.85	-4	2,575	-0.16%
2020/07/13	6	29.95	2	29.80	29.55	4	2,546	0.16%
2020/07/09	10	32.48	10	31.64	31.45	0	2,478	0.00%
2020/07/08	15	32.84	11	32.58	31.65	4	2,445	0.16%
2020/07/06	0	0.00	6	31.59	31.55	-6	2,318	-0.26%
2020/07/03	25	32.63	24	32.81	32.30	1	2,265	0.04%
2020/07/02	5	30.90	0	0.00	31.55	5	2,108	0.24%
2020/06/24	6	29.56	6	30.00	29.55	0	1,962	0.00%
2020/06/23	5	30.03	5	30.61	29.85	0	1,914	0.00%
2020/06/18	17	35.14	33	34.12	35.00	-16	1,637	-0.98%
2020/06/17	28	34.00	9	34.73	34.95	19	1,363	1.39%
2020/06/16	10	31.50	10	32.25	32.25	0	1,178	0.00%
2020/06/05	0	0.00	2	29.95	29.95	-2	863	-0.23%
2020/06/02	0	0.00	10	27.15	27.15	-10	801	-1.25%
2020/06/01	14	26.71	4	27.49	28.25	10	772	1.30%
2020/05/29	2	25.03	2	24.95	25.70	0	682	0.00%
2020/05/28	2	22.40	2	22.75	23.40	0	626	0.00%
2020/05/27	6	23.57	9	24.26	22.85	-3	600	-0.50%
2020/05/26	3	23.70	0	0.00	23.75	3	513	0.58%
2020/05/15	1	17.10	1	17.00	17.00	0	350	0.00%
2020/01/20	0	0.00	1	17.55	17.60	-1	190	-0.53%
2020/01/16	37	18.08	36	18.01	17.80	1	188	0.53%
2019/11/12	5	16.80	5	16.99	17.05	0	241	0.00%
2019/11/05	0	0.00	1	18.10	18.15	-1	234	-0.43%
2019/11/04	60	17.90	1	17.90	18.10	59	229	25.67%
2019/11/01	2	17.90	0	0.00	17.90	2	227	0.88%
2019/10/31	10	17.85	1	18.00	17.85	9	227	3.96%
2019/10/30	0	0.00	1	17.85	18.00	-1	224	-0.45%
2019/10/29	1	17.70	5	17.92	17.65	-4	222	-1.80%
2019/10/28	0	0.00	1	18.15	18.00	-1	219	-0.46%
2019/10/24	3	17.80	0	0.00	18.05	3	215	1.39%
2019/10/23	2	17.75	0	0.00	17.60	2	214	0.93%
2019/10/22	2	17.60	0	0.00	17.65	2	215	0.93%
2019/07/17	0.2	17.65	0	0.00	17.55	0.2	81	0.20%
2019/04/18	0	18.10	0	0.00	18.20	0	199	0.00%
2019/04/10	0	0.00	10	18.05	18.10	-10	188	-5.31%
2019/02/20	10	19.70	0	0.00	19.70	10	222	4.49%
2019/01/22	0	0.00	5	17.95	17.95	-5	191	-2.61%
2019/01/17	8	18.99	3	18.92	19.15	5	184	2.71%
2019/01/11	0	0.00	3	17.35	17.35	-3	153	-1.96%
2018/12/21	3	18.05	0	0.00	18.05	3	204	1.47%
2018/12/03	5	19.20	0	0.00	19.15	5	235	2.12%
2018/11/19	0	0.00	5	17.00	17.00	-5	204	-2.45%
2018/09/26	1	20.70	1	20.85	20.80	0	545	0.00%
2018/07/17	19	29.52	19	29.39	29.10	0	1,559	0.00%
2018/06/26	6	31.80	6	32.00	31.35	0	1,596	0.00%
2018/06/19	0	0.00	4	32.00	31.55	-4	1,712	-0.23%
2018/06/15	1	33.35	7	33.34	32.85	-6	1,746	-0.34%
2018/06/14	0	0.00	4	33.00	32.75	-4	1,847	-0.22%
2018/06/13	30	33.75	16	32.61	32.40	14	1,884	0.74%
2018/06/08	10	31.50	5	31.61	31.50	5	2,042	0.24%
2018/06/07	0	0.00	1	33.25	32.35	-1	2,125	-0.05%
2018/06/06	36	33.12	30	33.55	33.80	6	2,132	0.28%
2018/06/05	0	0.00	1	30.70	30.75	-1	2,088	-0.05%
2018/06/04	3	30.65	4	30.38	30.25	-1	2,114	-0.05%
2018/05/31	1	29.15	0	0.00	28.65	1	2,158	0.05%
2018/05/29	1	30.45	1	30.25	29.70	0	2,268	0.00%
2018/05/28	0	0.00	1	30.35	30.30	-1	2,299	-0.04%
2018/05/23	0	0.00	3	30.82	30.90	-3	3,048	-0.10%
2018/05/22	1	31.20	1	31.30	31.05	0	3,294	0.00%
2018/05/21	22	34.11	17	34.21	32.30	5	3,360	0.15%
2018/05/18	0	0.00	1	32.25	32.90	-1	3,225	-0.03%
2018/05/15	1	30.45	0	0.00	29.45	1	3,287	0.03%
2018/05/09	3	30.17	3	29.90	28.95	0	3,259	0.00%
2018/05/07	0	0.00	4	30.26	29.80	-4	3,249	-0.12%
2018/05/04	0	0.00	50	30.77	30.00	-50	3,247	-1.54%
2018/05/03	53	29.99	2	29.70	29.90	51	3,226	1.58%
2018/04/13	0	0.00	1	30.85	30.45	-1	3,134	-0.03%
2018/03/29	0	0.00	2	35.00	34.10	-2	3,036	-0.07%
2018/03/28	0	0.00	1	34.10	34.10	-1	3,010	-0.03%
2018/03/27	0	0.00	1	34.30	33.65	-1	2,988	-0.03%
2018/03/26	0	0.00	2	33.90	34.30	-2	2,963	-0.07%
2018/03/22	0	0.00	2	34.23	34.00	-2	2,897	-0.07%
2018/03/21	0	0.00	1	35.85	35.75	-1	2,833	-0.04%
2018/03/20	30	36.81	26	37.07	36.20	4	2,787	0.14%
2018/03/19	2	35.60	4	36.18	35.60	-2	2,664	-0.08%
2018/03/16	2	35.80	0	0.00	35.05	2	2,615	0.08%
2018/03/15	14	35.51	12	35.29	36.20	2	2,570	0.08%
2018/03/14	6	37.25	0	0.00	36.35	6	2,480	0.24%
2018/03/13	2	37.85	3	38.48	40.35	-1	2,329	-0.04%
2018/03/12	6	38.17	0	0.00	37.10	6	2,220	0.27%
2018/03/09	0	0.00	3	37.12	37.70	-3	2,153	-0.14%
2018/03/08	2	34.65	0	0.00	34.55	2	2,103	0.10%
2018/03/06	0	0.00	5	34.52	34.70	-5	2,066	-0.24%
2018/03/05	0	0.00	9	33.76	33.40	-9	2,048	-0.44%
2018/03/02	4	35.80	3	36.27	35.50	1	2,014	0.05%
2018/02/27	4	35.94	5	35.55	35.40	-1	2,037	-0.05%
2018/02/26	68	37.44	58	37.43	37.55	10	1,974	0.51%
2018/02/23	93	35.54	98	35.70	35.50	-5	1,669	-0.30%
2018/02/22	45	33.11	35	33.39	33.85	10	1,289	0.78%
2018/02/21	2	30.75	0	0.00	30.80	2	1,051	0.19%
2018/02/12	6	28.85	6	29.18	28.00	0	1,024	0.00%
2018/02/09	1	26.70	1	26.95	27.80	0	1,012	0.00%
2018/02/08	0	0.00	47	27.60	27.60	-47	930	-5.05%
2018/02/06	24	25.06	4	25.55	24.55	20	979	2.04%
2018/02/05	3	25.35	3	26.30	26.30	0	1,058	0.00%
2018/02/02	0	0.00	1	26.80	26.60	-1	1,221	-0.08%
2018/02/01	1	26.60	2	26.60	26.60	-1	1,258	-0.08%
2018/01/31	5	26.44	2	26.40	26.50	3	1,271	0.24%
2018/01/30	2	26.80	2	27.55	26.80	0	1,280	0.00%
2018/01/29	2	27.55	0	0.00	27.55	2	1,280	0.16%
2018/01/25	6	26.93	0	0.00	26.75	6	1,291	0.46%
2018/01/17	18	27.68	0	0.00	27.60	18	1,301	1.38%