驊訊 (6237)-台新-高雄券商分點個股進出

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
49.20
漲跌
▼1.10
漲幅
-2.19%
成交量
237張
產業
上櫃半導體類股
393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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/12/12	7	49.20	28	49.88	49.20	-21	763	-2.75%
2024/12/11	1	51.00	8	51.04	50.30	-7	760	-0.92%
2024/12/09	2	52.25	15	51.69	50.90	-13	753	-1.72%
2024/12/06	0	0.00	1	49.95	49.95	-1	737	-0.14%
2024/12/05	3	50.63	1	49.95	49.55	2	735	0.27%
2024/12/04	2	49.45	2	50.30	50.30	0	734	0.00%
2024/11/29	0	0.00	4	47.45	47.80	-4	735	-0.54%
2024/11/27	1	49.80	0	0.00	48.40	1	737	0.14%
2024/11/25	0	49.85	0	0.00	49.65	0	747	0.00%
2024/11/20	0	0.00	1	46.80	47.00	-1	745	-0.13%
2024/11/19	0	47.30	0	0.00	47.35	0	744	0.00%
2024/11/15	0	0.00	0.4	48.93	48.70	-0.4	741	-0.05%
2024/11/14	2	49.70	2	48.80	48.80	0	741	0.00%
2024/11/13	1	49.85	0	0.00	49.80	1	739	0.14%
2024/11/11	1	51.30	0	0.00	51.00	1	736	0.14%
2024/11/08	1	53.10	13	51.92	51.70	-12	731	-1.64%
2024/11/07	0	0.00	13	51.02	50.80	-13	716	-1.81%
2024/11/06	0	0.00	6	50.13	50.30	-6	717	-0.84%
2024/11/05	2	49.60	5	49.70	49.40	-3	724	-0.41%
2024/11/01	0	0.00	1	49.85	49.95	-1	743	-0.13%
2024/10/29	2	49.65	4	49.63	49.80	-2	740	-0.27%
2024/10/28	4	51.20	6	51.45	50.90	-2	734	-0.27%
2024/10/25	3	53.00	2	53.10	53.20	1	722	0.14%
2024/10/24	6	55.17	1	53.50	53.50	5	716	0.70%
2024/10/23	40.4	57.37	37	57.00	56.80	3.4	695	0.49%
2024/10/22	19	55.71	22	56.16	56.80	-3	587	-0.51%
2024/10/21	0	0.00	2.2	52.50	52.70	-2.2	514	-0.43%
2024/10/18	8	51.59	4	51.98	51.30	4	518	0.77%
2024/10/17	1	52.30	0	0.00	52.20	1	518	0.19%
2024/10/16	2	50.80	2	50.80	50.40	0	513	0.00%
2024/10/15	4	52.50	1	50.90	50.90	3	518	0.58%
2024/10/14	1.1	51.43	0	0.00	51.60	1.1	516	0.21%
2024/10/11	0	0.00	2	52.35	52.20	-2	515	-0.39%
2024/10/09	2	52.50	0	0.00	51.80	2	511	0.39%
2024/10/08	8.1	53.53	12	52.64	52.80	-3.9	504	-0.77%
2024/10/07	11	52.45	12	51.90	51.90	-1	476	-0.21%
2024/10/04	3	52.87	3	52.47	52.40	0	479	0.00%
2024/10/01	1	53.20	1	54.00	54.20	0	479	0.00%
2024/09/30	19	54.27	17	54.52	54.00	2	451	0.44%
2024/09/27	12	53.18	10	53.56	52.80	2	420	0.48%
2024/09/26	20	52.69	26	53.17	51.50	-6	370	-1.62%
2024/09/25	5	49.60	5	48.50	50.20	0	312	0.00%
2024/09/24	11	45.86	0.2	45.70	45.70	10.8	292	3.69%
2024/09/20	0	0.00	1	44.75	44.65	-1	299	-0.33%
2024/09/19	0	0.00	2	43.85	44.15	-2	305	-0.65%
2024/09/18	28	44.23	1	43.85	43.65	27	325	8.30%
2024/09/16	0	0.00	1	44.75	44.20	-1	329	-0.30%
2024/09/13	1	43.35	0	0.00	43.80	1	335	0.30%
2024/09/12	4	43.54	3	43.40	43.40	1	340	0.29%
2024/09/04	7	43.97	0	0.00	43.15	7	369	1.90%
2024/09/03	3	46.40	0	0.00	46.25	3	373	0.80%
2024/09/02	2	46.80	0	0.00	46.75	2	376	0.53%
2024/08/28	0	0.00	3	47.72	46.90	-3	391	-0.77%
2024/08/27	23	46.15	0	0.00	45.75	23	393	5.85%
2024/08/23	7	45.45	0	0.00	45.60	7	431	1.62%
2024/08/22	3	46.00	0	0.00	46.20	3	488	0.61%
2024/08/21	5	46.12	0	0.00	46.10	5	502	0.99%
2024/08/20	19	46.54	0	0.00	46.50	19	511	3.71%
2024/08/16	0	0.00	1	45.05	45.40	-1	532	-0.19%
2024/08/14	2	44.50	0	0.00	44.10	2	614	0.33%
2024/08/08	1	42.50	0	0.00	42.95	1	755	0.13%
2024/08/07	21.1	42.93	0	0.00	43.15	21.1	754	2.80%
2024/08/06	7	37.60	7	39.20	39.25	0	751	0.00%
2024/08/05	1	41.75	2	42.00	41.75	-1	739	-0.14%
2024/08/02	3	47.03	0	0.00	46.35	3	734	0.41%
2024/08/01	3	47.95	3	47.98	48.30	0	735	0.00%
2024/07/30	1	47.40	0	0.00	47.40	1	742	0.13%
2024/07/29	4	46.16	0	0.00	45.60	4	741	0.54%
2024/07/26	0	0.00	2	47.25	47.50	-2	737	-0.27%
2024/07/23	1	49.55	0	0.00	49.10	1	736	0.14%
2024/07/22	0	0.00	2	48.98	48.90	-2	737	-0.27%
2024/07/19	19	50.62	2	51.05	50.10	17	736	2.31%
2024/07/18	1	52.20	0	0.00	52.00	1	733	0.14%
2024/07/16	1	53.90	4	53.60	53.10	-3	730	-0.41%
2024/07/15	0	0.00	10	51.80	52.50	-10	737	-1.36%
2024/07/12	1	51.90	2	52.65	52.00	-1	734	-0.14%
2024/07/11	1	52.40	0	0.00	52.20	1	736	0.14%
2024/07/05	0	0.00	3	53.87	54.70	-3	795	-0.38%
2024/07/03	1	52.30	2	52.25	51.70	-1	799	-0.13%
2024/07/02	1	51.40	0	0.00	51.30	1	804	0.12%
2024/07/01	2	52.00	0	0.00	51.90	2	817	0.24%
2024/06/28	0	0.00	2	52.85	52.50	-2	820	-0.24%
2024/06/27	4	52.30	6	52.33	52.20	-2	826	-0.24%
2024/06/26	0	0.00	1	53.10	53.10	-1	832	-0.12%
2024/06/25	0	0.00	2	54.50	53.80	-2	865	-0.23%
2024/06/24	5	56.00	1	56.80	54.10	4	867	0.46%
2024/06/21	1	54.40	0	0.00	54.50	1	861	0.12%
2024/06/20	0	0.00	3	54.33	54.30	-3	871	-0.34%
2024/06/19	4	53.25	1	54.60	53.10	3	880	0.34%
2024/06/18	1	54.30	2	53.90	53.70	-1	881	-0.11%
2024/06/17	1	54.30	2.1	54.60	54.60	-1.1	886	-0.13%
2024/06/14	1	54.00	1	53.90	53.80	0	894	0.00%
2024/06/12	12	54.42	0	0.00	53.30	12	905	1.32%
2024/06/07	0	0.00	2	56.00	56.10	-2	943	-0.21%
2024/06/06	2	56.35	8	55.58	55.50	-6	954	-0.63%
2024/06/05	0	0.00	4	56.40	56.30	-4	967	-0.41%
2024/06/03	4	57.95	0	0.00	57.20	4	1,109	0.36%
2024/05/31	3	58.83	3	59.67	58.10	0	1,176	0.00%
2024/05/30	5	58.30	3	58.47	57.80	2	1,293	0.15%
2024/05/29	10	60.24	7	59.40	59.10	3	1,466	0.20%
2024/05/28	17.5	60.58	19	60.37	60.60	-1.5	1,487	-0.10%
2024/05/27	2	58.15	4	57.03	57.60	-2	1,531	-0.13%
2024/05/24	6	55.43	3	55.27	55.20	3	1,871	0.16%
2024/05/23	3	56.93	2	56.75	56.10	1	2,045	0.05%
2024/05/22	3	58.27	2	58.35	58.20	1	2,090	0.05%
2024/05/21	1	57.60	2	58.50	58.20	-1	2,164	-0.05%
2024/05/20	31	59.58	32	59.11	58.00	-1	2,206	-0.05%
2024/05/17	16	58.21	6	58.07	59.00	10	2,196	0.46%
2024/05/16	4	55.65	5	55.12	54.70	-1	2,177	-0.05%
2024/05/15	13	56.99	8	56.53	55.60	5	2,229	0.22%
2024/05/14	3	54.50	8	52.44	55.50	-5	2,243	-0.22%
2024/05/13	1	50.30	5	50.80	51.20	-4	2,279	-0.18%
2024/05/10	1	49.25	4	49.68	50.30	-3	2,385	-0.13%
2024/05/09	2	50.20	5	50.98	50.00	-3	2,675	-0.11%
2024/05/07	4	50.63	1	51.00	51.00	3	3,036	0.10%
2024/05/06	4	50.48	2	50.50	50.80	2	3,125	0.06%
2024/05/03	0	0.00	1	50.70	50.70	-1	3,314	-0.03%
2024/05/02	1	51.70	0	0.00	51.80	1	3,528	0.03%
2024/04/29	0	0.00	1	52.60	52.60	-1	5,156	-0.02%
2024/04/26	3	51.70	3	52.20	51.50	0	5,311	0.00%
2024/04/25	3	51.10	0	0.00	51.70	3	5,337	0.06%
2024/04/24	23	52.07	22	51.88	51.90	1	5,370	0.02%
2024/04/23	2	50.50	6	50.48	50.90	-4	5,421	-0.07%
2024/04/22	2	50.70	0	0.00	49.70	2	5,595	0.04%
2024/04/19	4	51.08	19	51.28	51.30	-15	5,681	-0.26%
2024/04/18	3	53.20	4	53.43	53.20	-1	5,719	-0.02%
2024/04/17	6	54.32	0	0.00	53.90	6	5,756	0.10%
2024/04/16	21	53.35	32	53.30	53.30	-11	5,843	-0.19%
2024/04/15	1	54.60	6	55.68	55.40	-5	5,857	-0.09%
2024/04/12	20	57.99	19	57.37	57.00	1	5,881	0.02%
2024/04/11	4	60.05	2	59.50	59.50	2	5,958	0.03%
2024/04/10	13	60.72	6	60.53	60.60	7	5,994	0.12%
2024/04/09	2	60.55	0	0.00	60.60	2	6,021	0.03%
2024/04/08	2	61.20	3	61.93	61.30	-1	6,054	-0.02%
2024/04/03	11	61.63	9	61.50	61.60	2	6,089	0.03%
2024/04/02	16.2	60.64	13	60.38	60.70	3.2	6,131	0.05%
2024/04/01	0	61.00	0	0.00	60.90	0	6,285	0.00%
2024/03/29	67	61.58	68	60.21	60.00	-1	6,577	-0.02%
2024/03/28	35	62.46	30	62.05	61.60	5	6,794	0.07%
2024/03/27	22	59.81	21.3	59.69	59.90	0.7	6,875	0.01%
2024/03/26	2.1	60.71	1	60.00	59.80	1.1	6,881	0.02%
2024/03/25	6	62.20	1	61.90	62.10	5	6,884	0.07%
2024/03/22	2.2	61.50	6	61.70	61.80	-3.8	6,889	-0.06%
2024/03/20	3	60.77	2	60.10	60.10	1	6,943	0.01%
2024/03/19	5	61.02	3	60.60	60.60	2	6,987	0.03%
2024/03/18	0	0.00	2	61.80	61.70	-2	6,998	-0.03%
2024/03/15	7	60.01	7	59.87	59.70	0	7,035	0.00%
2024/03/14	5	59.96	7	60.37	59.90	-2	7,073	-0.03%
2024/03/13	7	60.50	10	59.93	59.80	-3	7,171	-0.04%
2024/03/12	25	63.26	24	62.66	62.60	1	7,351	0.01%
2024/03/11	2.2	61.76	3	62.10	61.90	-0.8	7,474	-0.01%
2024/03/08	34	63.69	30	61.83	61.60	4	7,504	0.05%
2024/03/07	5	67.14	6	66.47	65.20	-1	7,482	-0.01%
2024/03/06	52.4	70.10	36	68.76	68.50	16.4	7,586	0.22%
2024/03/05	32	72.09	37	71.83	70.80	-5	7,591	-0.07%
2024/03/04	12.5	71.25	28	71.89	71.80	-15.5	7,560	-0.21%
2024/03/01	18	67.72	15	68.59	68.70	3	7,603	0.04%
2024/02/29	21	68.45	22	68.05	67.60	-1	7,617	-0.01%
2024/02/27	90	70.33	88	69.72	67.00	2	7,656	0.03%
2024/02/26	11	70.73	32	72.22	73.40	-21	7,953	-0.26%
2024/02/23	11	66.99	25	67.33	66.80	-14	8,007	-0.17%
2024/02/22	31	67.21	23	67.13	66.60	8	8,334	0.10%
2024/02/21	10	66.62	8	66.44	66.90	2	8,583	0.02%
2024/02/20	20	66.47	10	65.29	64.70	10	8,626	0.12%
2024/02/19	3	66.47	3	65.23	65.60	0	8,577	0.00%
2024/02/16	23	66.29	25	65.96	66.00	-2	8,555	-0.02%
2024/02/15	5	64.64	5	64.36	64.00	0	8,513	0.00%
2024/02/05	24	64.16	27	64.23	64.10	-3	8,471	-0.04%
2024/02/02	64	67.16	60	66.49	65.90	4	8,421	0.05%
2024/02/01	142	69.60	138	69.17	67.90	4	8,343	0.05%	大買/大賣/
2024/01/31	110	69.84	88.2	70.13	69.90	21.8	8,076	0.27%	大買/
2024/01/30	25.2	66.45	27	66.38	66.30	-1.8	7,802	-0.02%
2024/01/29	65	66.83	61	67.17	67.00	4	7,789	0.05%
2024/01/26	82	66.00	78	66.12	65.70	4	7,899	0.05%
2024/01/25	116	71.38	113	70.24	69.50	3	7,745	0.04%	大買/大賣/
2024/01/24	247	71.97	235	71.84	71.60	12	7,561	0.16%	大買/大賣/
2024/01/23	163.1	66.57	168	68.24	71.30	-5	6,824	-0.07%	大買/大賣/
2024/01/22	4	62.23	18.5	64.17	64.90	-14.5	6,127	-0.24%
2024/01/19	2	59.39	1	59.60	59.00	1	6,171	0.02%
2024/01/18	15	59.49	12	58.78	58.30	3	6,425	0.05%
2024/01/17	11	60.96	15	60.17	60.20	-4	6,549	-0.06%
2024/01/16	99	61.74	97	62.05	62.90	2	6,590	0.03%
2024/01/15	25	59.37	30	60.96	61.10	-5	6,615	-0.08%
2024/01/12	54	58.47	50.1	57.26	57.10	3.9	6,710	0.06%
2024/01/11	26.1	59.50	26	59.81	59.50	0.1	6,846	0.00%
2024/01/10	42.1	60.70	40	60.95	60.90	2.1	7,160	0.03%
2024/01/09	25	60.14	25	59.75	59.70	0	7,219	0.00%
2024/01/08	7	61.77	6	61.95	60.90	1	7,234	0.01%
2024/01/05	15.1	61.62	20	62.23	62.10	-4.9	7,197	-0.07%
2024/01/04	24.1	59.33	24	59.23	58.90	0	7,088	0.00%
2024/01/03	1	61.40	1	62.20	61.00	0	7,042	0.00%
2024/01/02	36	62.26	31.1	62.57	62.50	4.9	7,003	0.07%
2023/12/29	13	61.89	18	61.69	62.20	-5	6,963	-0.07%
2023/12/28	73	62.82	63	62.61	62.60	10	6,920	0.14%
2023/12/27	47	63.11	47.4	62.54	62.70	-0.4	6,863	-0.01%
2023/12/26	104.4	64.05	93	63.63	63.60	11.4	6,703	0.17%	大買/
2023/12/25	60.1	62.22	60.1	62.41	62.00	0	6,404	0.00%
2023/12/22	40	57.57	41.1	60.12	59.20	-1.1	6,176	-0.02%
2023/12/21	20	55.85	19	55.62	55.60	1	6,061	0.02%
2023/12/20	5	56.00	3.2	55.72	55.70	1.8	6,049	0.03%
2023/12/19	2	54.60	1	55.90	55.90	1	6,034	0.02%
2023/12/18	39	57.12	39	55.82	55.90	0	6,017	0.00%
2023/12/15	8.3	57.39	10	57.02	56.60	-1.7	5,989	-0.03%
2023/12/14	9	59.83	7.1	60.32	59.00	1.9	5,943	0.03%
2023/12/13	5	59.60	15	59.61	58.90	-10	5,894	-0.17%
2023/12/12	13	60.38	13	58.99	59.50	0	5,872	0.00%
2023/12/11	4.1	60.83	4	60.43	60.50	0.1	5,827	0.00%
2023/12/08	38	61.11	39	61.21	60.80	-1	5,783	-0.02%
2023/12/07	34	60.80	35	61.43	59.70	-1	5,664	-0.02%
2023/12/06	34	59.47	65.2	61.34	63.40	-31.2	5,455	-0.57%
2023/12/05	9.2	58.28	0	0.00	57.70	9.2	5,312	0.17%
2023/12/04	6	60.12	5	59.88	58.50	1	5,263	0.02%
2023/12/01	67	62.79	50	61.44	60.90	17	5,201	0.33%
2023/11/30	21	60.78	52	61.13	60.70	-31	5,032	-0.62%
2023/11/29	24	59.91	40	60.03	61.00	-16	4,952	-0.32%
2023/11/28	182	60.39	118	60.51	60.40	64	4,854	1.32%	大買/大賣/
2023/11/27	7	58.67	12	58.28	57.10	-5	4,628	-0.11%
2023/11/24	24	59.66	24	60.26	59.20	0	4,564	0.00%
2023/11/23	87	64.41	65	65.09	60.60	22	4,423	0.50%
2023/11/22	54	60.03	61	61.51	63.90	-7	3,771	-0.19%
2023/11/21	74.2	58.24	76	58.20	58.10	-1.9	3,535	-0.05%
2023/11/20	82	52.91	117.1	54.15	56.90	-35.1	3,151	-1.11%	大賣/
2023/11/17	6	50.06	14	51.13	51.80	-8	2,818	-0.28%
2023/11/16	5	47.70	2	48.20	47.15	3	2,720	0.11%
2023/11/15	10	47.93	11	47.80	47.90	-1	2,708	-0.04%
2023/11/14	9	47.96	10	47.52	48.05	-1	2,688	-0.04%
2023/11/13	1	46.30	0	0.00	46.60	1	2,667	0.04%
2023/11/10	0	0.00	2	46.20	45.55	-2	2,652	-0.08%
2023/11/09	1	47.30	0	0.00	46.00	1	2,635	0.04%
2023/11/08	12	49.07	0	0.00	47.50	12	2,610	0.46%
2023/11/07	5	49.58	3	50.33	49.20	2	2,582	0.08%
2023/11/06	10	49.17	10	49.22	49.55	0	2,557	0.00%
2023/11/03	42	50.31	42	50.22	49.25	0	2,514	0.00%
2023/11/02	11	49.39	9	49.11	49.00	2	2,316	0.09%
2023/11/01	6	48.79	1.2	48.76	48.00	4.8	2,277	0.21%
2023/10/31	36	50.48	22	51.37	48.30	14	2,245	0.62%
2023/10/30	9	51.23	7	51.36	50.70	2	2,132	0.09%
2023/10/27	40.4	51.48	46	52.27	50.50	-5.7	2,059	-0.27%
2023/10/26	49	53.36	52	52.52	51.80	-3	1,864	-0.16%
2023/10/25	16	51.65	20	53.05	54.10	-4	1,589	-0.25%
2023/10/24	35	48.47	36	48.83	49.25	-1	1,433	-0.07%
2023/10/23	44	49.75	60	49.79	50.00	-16	1,341	-1.19%
2023/10/20	56	49.29	74	48.33	47.50	-18	1,141	-1.58%
2023/10/19	29	48.54	21	48.55	48.50	8	969	0.82%
2023/10/18	90	47.68	90	48.39	46.70	0	842	0.00%
2023/10/17	25	46.05	21	47.36	48.05	4	514	0.78%
2023/10/16	9	42.56	16.1	42.76	43.70	-7.1	368	-1.93%
2023/10/12	1	38.20	0	0.00	38.20	1	327	0.31%
2023/10/05	0	0.00	1	39.55	39.10	-1	337	-0.30%
2023/09/25	3	38.83	0	0.00	38.40	3	363	0.83%
2023/09/18	1	38.90	1	39.25	38.85	0	363	0.00%
2023/09/11	2	36.90	0	0.00	36.65	2	368	0.54%
2023/09/08	5	37.30	0	0.00	37.30	5	369	1.35%
2023/09/05	1	38.30	0	0.00	38.20	1	373	0.27%
2023/09/04	2	37.43	0	0.00	37.15	2	372	0.54%
2023/08/31	0	0.00	1	37.00	37.15	-1	378	-0.26%
2023/08/09	0	0.00	2	37.50	37.20	-2	402	-0.50%
2023/08/07	2	38.65	0	0.00	38.70	2	396	0.50%
2023/08/02	0	0.00	1	39.30	38.50	-1	400	-0.25%
2023/08/01	1	39.50	1	39.15	39.35	0	390	0.00%
2023/07/26	9	39.11	2	39.25	39.00	7	379	1.84%
2023/07/25	1	39.90	1	39.70	39.80	0	380	0.00%
2023/07/24	0	0.00	1	40.50	39.65	-1	381	-0.26%
2023/07/21	16	43.59	14	42.85	42.05	2	369	0.54%
2023/07/20	2	41.68	3	42.35	42.35	-1	322	-0.31%
2023/07/19	0	0.00	2	38.80	38.50	-2	301	-0.66%
2023/07/13	0	0.00	2	39.98	39.80	-2	321	-0.62%
2023/07/12	1	40.35	1	40.90	40.10	0	322	0.00%
2023/07/11	1	40.40	1	40.80	40.40	0	329	0.00%
2023/07/10	2	40.55	0	0.00	40.20	2	334	0.60%
2023/07/07	4	41.23	0	0.00	40.85	4	338	1.18%
2023/07/06	1	41.80	1	41.80	41.65	0	351	0.00%
2023/07/04	1	41.00	0	0.00	41.20	1	397	0.25%
2023/07/03	2	41.23	1	41.50	41.50	1	409	0.24%
2023/06/28	0	0.00	1	41.15	41.00	-1	413	-0.24%
2023/06/27	1	40.90	19	41.01	40.80	-18	420	-4.28%
2023/06/26	0	0.00	2	41.20	41.20	-2	424	-0.47%
2023/06/19	1	41.75	1	41.85	41.90	0	429	0.00%
2023/06/15	1	43.00	5	43.20	43.00	-4	430	-0.93%
2023/06/14	0	0.00	1	43.50	43.50	-1	430	-0.23%
2023/06/13	1	43.50	0	0.00	44.00	1	438	0.23%
2023/06/08	1	43.20	1	43.80	43.10	0	455	0.00%
2023/06/06	1	43.80	0	0.00	43.60	1	485	0.21%
2023/06/05	3	44.83	5	44.95	44.15	-2	490	-0.41%
2023/06/02	1	44.00	1	44.10	43.60	0	487	0.00%
2023/06/01	0	0.00	4	43.63	43.30	-4	489	-0.82%
2023/05/31	1	44.00	3	44.00	43.60	-2	494	-0.40%
2023/05/29	0	0.00	2	43.45	43.35	-2	501	-0.40%
2023/05/26	1	41.85	4	41.90	41.65	-3	502	-0.60%
2023/05/25	2	42.90	1	42.60	42.45	1	510	0.20%
2023/05/23	1	43.20	0	0.00	43.10	1	535	0.19%
2023/05/22	2	43.00	1	42.80	42.90	1	542	0.18%
2023/05/19	0	0.00	4	42.43	41.85	-4	550	-0.73%
2023/05/17	0	0.00	6	42.35	42.60	-6	564	-1.06%
2023/05/16	0	0.00	3	41.10	41.50	-3	565	-0.53%
2023/05/15	2	41.10	8	40.90	40.70	-6	568	-1.06%
2023/05/12	0	0.00	2	41.80	41.90	-2	578	-0.35%
2023/05/11	3	41.52	2	42.05	41.50	1	592	0.17%
2023/05/10	2	42.15	1	42.10	42.15	1	598	0.17%
2023/05/09	3	42.15	0	0.00	41.75	3	605	0.50%
2023/05/08	2	43.33	0	0.00	43.05	2	612	0.33%
2023/05/05	0	0.00	1	43.55	43.45	-1	643	-0.16%
2023/05/04	1	43.50	0	43.85	43.55	1	706	0.14%
2023/05/02	1	44.90	2	44.75	44.60	-1	723	-0.14%
2023/04/28	4	44.18	8	44.31	44.10	-4	726	-0.55%
2023/04/27	1	43.15	0	0.00	43.20	1	723	0.14%
2023/04/26	0	0.00	2	43.13	43.60	-2	723	-0.28%
2023/04/25	11	43.55	0.1	43.35	43.05	10.9	730	1.49%
2023/04/24	3	44.88	3	44.90	45.00	0	770	0.00%
2023/04/21	12	45.87	2.1	45.25	45.30	9.9	768	1.29%
2023/04/20	1	48.25	0	0.00	47.70	1	758	0.13%
2023/04/19	0	49.60	1	50.00	49.20	-1	755	-0.13%
2023/04/17	0	0.00	0.2	49.65	50.20	-0.2	749	-0.02%
2023/04/14	0	0.00	0.4	49.70	49.20	-0.4	747	-0.05%
2023/04/13	0	50.51	0	0.00	49.65	0	743	0.00%
2023/04/11	5	52.36	2	51.00	50.80	3	731	0.41%
2023/04/10	0.5	51.50	1	51.30	51.70	-0.5	729	-0.07%
2023/04/07	3.2	50.81	1	50.70	50.80	2.2	718	0.31%
2023/04/06	1	49.50	10	49.44	49.40	-9	678	-1.33%
2023/03/31	0	0.00	2	47.75	48.05	-2	666	-0.30%
2023/03/29	4	46.71	2	46.73	46.50	2	671	0.30%
2023/03/28	5	47.15	0	0.00	47.30	5	677	0.74%
2023/03/23	2	48.05	0	0.00	47.90	2	688	0.29%
2023/03/20	0	0.00	3	46.75	46.60	-3	713	-0.42%
2023/03/14	1	46.10	0	0.00	46.75	1	826	0.12%
2023/03/13	2	46.15	1	46.70	46.75	1	868	0.12%
2023/03/10	2	47.70	3	47.10	47.10	-1	901	-0.11%
2023/03/09	3	50.90	0	0.00	49.00	3	1,021	0.29%
2023/03/08	7	49.49	5	49.10	49.75	2	1,032	0.19%
2023/03/02	2	48.45	0	0.00	48.20	2	1,025	0.20%
2023/03/01	0	0.00	1	49.20	49.00	-1	1,021	-0.10%
2023/02/24	1	50.40	0	0.00	49.20	1	1,022	0.10%
2023/02/23	0	0.00	1	50.30	50.10	-1	1,023	-0.10%
2023/02/22	0	49.05	0	0.00	48.80	0	1,022	0.00%
2023/02/21	0	0.00	1	50.90	50.30	-1	1,027	-0.10%
2023/02/17	0	0.00	1	50.20	50.30	-1	1,029	-0.10%
2023/02/15	0	0.00	1	47.85	47.90	-1	1,026	-0.10%
2023/02/14	1	48.55	3	48.30	48.40	-2	1,025	-0.19%
2023/02/13	1	48.00	3	48.02	47.85	-2	1,029	-0.19%
2023/02/10	0	0.00	1	47.70	47.80	-1	1,046	-0.10%
2023/02/09	3	49.82	3	50.70	49.05	0	1,049	0.00%
2023/02/08	1	49.50	2	49.83	49.80	-1	1,048	-0.10%
2023/02/07	1	49.50	0	0.00	49.25	1	1,051	0.10%
2023/02/06	0	0.00	1	49.85	49.95	-1	1,057	-0.09%
2023/02/03	4	49.94	21	50.18	49.45	-17	1,048	-1.62%
2023/02/02	9	52.10	13	52.15	51.50	-4	1,022	-0.39%
2023/02/01	3	48.80	2	48.78	48.75	1	965	0.10%
2023/01/31	2	47.93	1	48.35	48.40	1	966	0.10%
2023/01/30	0	0.00	2	46.58	46.80	-2	958	-0.21%
2023/01/17	1	45.85	1	45.85	45.85	0	957	0.00%
2023/01/16	2	46.85	4	47.15	46.75	-2	962	-0.21%
2023/01/13	5	47.21	7	47.43	46.90	-2	968	-0.21%
2023/01/12	14	48.44	10	48.08	48.00	4	961	0.42%
2023/01/11	2	46.15	2	45.80	46.10	0	918	0.00%
2023/01/10	7	46.09	0	0.00	45.70	7	928	0.75%
2023/01/09	1	46.00	1	46.00	46.20	0	940	0.00%
2023/01/06	1	45.60	0	0.00	45.30	1	949	0.11%
2023/01/04	1	45.50	2	45.15	45.00	-1	968	-0.10%
2023/01/03	3	45.58	2	45.18	45.10	1	978	0.10%
2022/12/29	1	43.65	0	0.00	44.10	1	997	0.10%
2022/12/28	0	0.00	2	44.40	44.15	-2	1,037	-0.19%
2022/12/26	3	44.55	6	44.85	45.00	-3	1,111	-0.27%
2022/12/22	3	44.87	0	0.00	44.70	3	1,146	0.26%
2022/12/20	0	0.00	2	46.58	43.80	-2	1,195	-0.17%
2022/12/19	2	46.15	0	0.00	46.00	2	1,200	0.17%
2022/12/16	1	46.70	0	0.00	46.20	1	1,203	0.08%
2022/12/15	1	48.00	0	0.00	47.55	1	1,198	0.08%
2022/12/12	3	48.77	3	48.35	47.80	0	1,198	0.00%
2022/12/09	7	51.09	2	51.30	50.00	5	1,195	0.42%
2022/12/08	9	48.94	6	49.31	51.00	3	1,157	0.26%
2022/12/07	1	47.50	1	49.20	46.85	0	1,129	0.00%
2022/12/06	7	49.89	3	50.53	49.70	4	1,123	0.36%
2022/12/05	12	52.37	11	52.03	51.60	1	1,124	0.09%
2022/12/02	6	49.92	5	50.05	51.30	1	1,092	0.09%
2022/12/01	13	50.63	9	50.52	50.60	4	1,062	0.38%
2022/11/24	0	0.00	1	43.90	43.90	-1	1,045	-0.10%
2022/11/23	0	0.00	1	43.20	43.05	-1	1,058	-0.09%
2022/11/22	0	0.00	1	43.30	43.15	-1	1,087	-0.09%
2022/11/18	1	45.85	2	46.00	44.80	-1	1,122	-0.09%
2022/11/17	5	45.91	3	44.97	45.80	2	1,133	0.18%
2022/11/16	3	44.87	3	44.32	44.65	0	1,143	0.00%
2022/11/14	0	0.00	3	43.70	43.85	-3	1,218	-0.25%
2022/11/11	1	42.85	0	0.00	42.55	1	1,302	0.08%
2022/11/10	0	0.00	2	43.25	43.00	-2	1,349	-0.15%
2022/11/08	5	44.22	14	43.60	42.30	-9	1,471	-0.61%
2022/11/07	6	42.68	7	43.04	42.40	-1	1,511	-0.07%
2022/11/04	2	42.15	1	42.25	41.95	1	1,575	0.06%
2022/11/03	3	41.37	3	41.72	41.70	0	1,615	0.00%
2022/11/02	0	0.00	1	41.30	41.25	-1	1,657	-0.06%
2022/10/31	0	0.00	2	39.98	39.65	-2	1,826	-0.11%
2022/10/27	2	40.60	2	40.45	40.60	0	2,247	0.00%
2022/10/26	9	39.35	10	39.75	39.50	-1	2,395	-0.04%
2022/10/25	0	0.00	1	39.60	39.40	-1	2,562	-0.04%
2022/10/21	1	39.50	0	0.00	39.55	1	3,216	0.03%
2022/10/19	1	40.90	0	0.00	40.30	1	3,453	0.03%
2022/10/18	10	41.73	1	41.10	41.00	9	3,793	0.24%
2022/10/17	1	40.50	0	0.00	41.30	1	3,883	0.03%
2022/10/14	4	41.64	6.2	41.52	42.55	-2.2	3,966	-0.06%
2022/10/13	1	41.70	2	39.98	39.05	-1	3,988	-0.03%
2022/10/12	4	42.11	2	41.88	41.55	2	3,990	0.05%
2022/10/11	15	42.70	2	42.90	42.05	13	4,022	0.32%
2022/10/07	1	45.50	1	45.00	45.45	0	4,104	0.00%
2022/10/06	1	46.60	3	45.87	45.80	-2	4,145	-0.05%
2022/10/05	12	47.28	13	46.25	45.75	-1	4,163	-0.02%
2022/10/04	1	44.40	12	45.42	45.70	-11	4,150	-0.27%
2022/10/03	6	44.16	9	43.89	44.35	-3	4,139	-0.07%
2022/09/29	0	0.00	3	40.95	40.55	-3	4,140	-0.07%
2022/09/28	4	40.69	5	40.13	39.85	-1	4,155	-0.02%
2022/09/27	4	44.00	3	43.10	44.25	1	4,202	0.02%
2022/09/26	1	45.95	1	44.65	44.95	0	4,207	0.00%
2022/09/23	2	46.30	0.1	46.00	46.20	1.9	4,239	0.04%
2022/09/22	0	0.00	1	46.80	46.60	-1	4,282	-0.02%
2022/09/21	1	45.70	0	0.00	46.20	1	4,312	0.02%
2022/09/16	28	48.14	0	0.00	48.05	28	4,504	0.62%
2022/09/14	7	49.39	6.4	49.02	49.75	0.6	4,541	0.01%
2022/09/13	1	49.85	3	51.13	50.10	-2	4,547	-0.04%
2022/09/12	1	49.95	1	50.80	50.20	0	4,558	0.00%
2022/09/08	6	48.89	9	48.83	48.90	-3	4,550	-0.07%
2022/09/07	2	48.50	5	48.44	47.90	-3	4,549	-0.07%
2022/09/06	5	49.18	0	50.80	48.60	5	4,539	0.11%
2022/09/05	1	51.50	0	0.00	50.30	1	4,529	0.02%
2022/09/02	9	52.53	12	52.68	52.20	-3	4,515	-0.07%
2022/09/01	2	51.35	5	51.04	50.50	-3	4,470	-0.07%
2022/08/31	6	52.38	4	50.98	52.40	2	4,442	0.05%
2022/08/30	4	50.09	10	49.92	49.75	-6	4,403	-0.14%
2022/08/29	17	50.23	19	50.38	49.50	-2	4,386	-0.05%
2022/08/26	7	54.06	12	54.13	53.40	-5	4,357	-0.11%
2022/08/25	0	0.00	3	54.00	53.30	-3	4,336	-0.07%
2022/08/24	9	53.09	8	52.75	52.90	1	4,326	0.02%
2022/08/23	4	52.48	14	52.78	53.10	-10	4,315	-0.23%
2022/08/22	10	54.75	30	54.00	52.90	-20	4,297	-0.47%
2022/08/19	18	56.64	10	56.80	55.90	8	4,266	0.19%
2022/08/18	44	57.94	11	58.48	57.10	33	4,208	0.78%
2022/08/17	6	56.55	14	57.29	58.00	-8	4,121	-0.19%
2022/08/16	25	56.18	16	56.12	55.20	9	4,069	0.22%
2022/08/15	14	55.76	6	55.58	56.20	8	4,013	0.20%
2022/08/12	11	54.66	13	54.88	55.10	-2	3,953	-0.05%
2022/08/11	18	54.72	10	55.01	54.50	8	3,903	0.20%
2022/08/10	4	52.95	9	53.41	53.00	-5	3,832	-0.13%
2022/08/09	11	53.05	9	52.64	52.60	2	3,788	0.05%
2022/08/08	56	53.31	43	53.84	52.70	13	3,744	0.35%
2022/08/05	17	57.57	17	58.16	58.50	0	3,663	0.00%
2022/08/04	13.5	57.68	14	58.16	56.10	-0.5	3,581	-0.01%
2022/08/03	70.9	60.13	57	59.30	60.00	13.9	3,434	0.40%
2022/08/02	23	61.13	21.1	61.40	61.30	1.9	3,172	0.06%
2022/08/01	18	61.73	37	61.07	60.80	-19	3,028	-0.63%
2022/07/29	142	60.11	200	60.70	60.50	-58	2,871	-2.02%	大買/大賣/
2022/07/28	91	56.18	106	56.59	57.70	-15	2,572	-0.58%	大賣/
2022/07/27	26	52.78	35	53.05	54.50	-9	2,237	-0.40%
2022/07/26	117	50.34	50	50.81	49.60	67	2,121	3.16%	大買/
2022/07/25	64	53.65	51	53.73	53.60	13	2,013	0.65%
2022/07/22	5	50.24	20	51.55	53.10	-15	1,676	-0.89%
2022/07/21	6	48.37	21	48.07	48.35	-15	1,602	-0.94%
2022/07/20	13	45.60	11	45.06	45.00	2	1,515	0.13%
2022/07/19	1	44.35	0	0.00	44.20	1	1,501	0.07%
2022/07/18	7	45.42	7	44.59	44.40	0	1,494	0.00%
2022/07/15	19	45.20	11	45.01	44.25	8	1,483	0.54%
2022/07/14	1	41.40	13	41.03	43.20	-12	1,413	-0.85%
2022/07/13	0	0.00	10	41.50	39.30	-10	1,392	-0.72%
2022/07/12	1	39.00	2	38.55	38.35	-1	1,371	-0.07%
2022/07/11	2	41.98	1	41.65	41.65	1	1,403	0.07%
2022/07/08	1	43.70	3	43.63	43.30	-2	1,387	-0.14%
2022/07/07	26	42.43	26	42.96	44.50	0	1,351	0.00%
2022/07/06	11	45.11	1	45.00	41.45	10	1,326	0.75%
2022/07/05	41	46.95	10	46.57	46.00	31	1,310	2.37%
2022/07/04	5	47.46	18	46.95	47.00	-13	1,237	-1.05%
2022/07/01	5	51.66	24	48.31	46.70	-19	1,230	-1.54%
2022/06/30	25	52.57	8	51.96	49.90	17	1,199	1.42%
2022/06/29	2	52.95	6	53.87	50.50	-4	1,167	-0.34%
2022/06/28	21	54.81	32	53.92	54.60	-11	1,146	-0.96%
2022/06/27	6	54.40	21	54.70	55.70	-15	1,048	-1.43%
2022/06/24	18	50.37	3	49.05	50.70	15	1,009	1.49%
2022/06/23	15	46.27	4	46.31	46.15	11	999	1.10%
2022/06/22	14	48.10	18	48.76	46.50	-4	1,002	-0.40%
2022/06/21	15	47.44	0	0.00	47.85	15	965	1.55%
2022/06/17	4	48.69	2	48.40	48.25	2	945	0.21%
2022/06/16	2	50.20	0	0.00	50.00	2	951	0.21%
2022/06/15	2	54.00	0	0.00	52.50	2	950	0.21%
2022/06/14	0	0.00	9	52.30	52.90	-9	964	-0.93%
2022/06/10	4	56.00	0	0.00	56.00	4	983	0.41%
2022/06/09	3	56.60	0	0.00	56.60	3	989	0.30%
2022/06/08	2	57.00	0	0.00	57.00	2	998	0.20%
2022/06/02	2	58.30	0	0.00	58.20	2	1,053	0.19%
2022/06/01	13	59.05	4	59.10	58.80	9	1,065	0.84%
2022/05/31	3	57.93	14	57.91	58.00	-11	1,084	-1.01%
2022/05/30	7	56.86	0	0.00	57.00	7	1,095	0.64%
2022/05/23	0	56.90	0	0.00	57.00	0	1,130	0.00%
2022/05/20	0	0.00	2	57.45	56.60	-2	1,140	-0.18%
2022/05/19	0	0.00	1	56.50	56.50	-1	1,138	-0.09%
2022/05/18	1	56.50	0	0.00	55.90	1	1,137	0.09%
2022/05/17	1	55.80	0	0.00	55.70	1	1,146	0.09%
2022/05/12	4	53.93	4	53.70	52.70	0	1,169	0.00%
2022/05/11	0	0.00	1	53.10	53.10	-1	1,188	-0.08%
2022/05/09	2	51.90	3	51.47	51.20	-1	1,219	-0.08%
2022/05/06	0	0.00	1	53.80	53.80	-1	1,225	-0.08%
2022/05/05	2	56.40	3	56.27	56.10	-1	1,228	-0.08%
2022/05/04	1	56.10	1	55.50	54.20	0	1,226	0.00%
2022/05/03	0	0.00	1	54.20	55.00	-1	1,233	-0.08%
2022/04/29	1	53.60	1	54.40	53.70	0	1,248	0.00%
2022/04/28	3	53.57	2	53.95	53.80	1	1,260	0.08%
2022/04/27	1	51.00	6	51.93	54.20	-5	1,259	-0.40%
2022/04/26	2	54.00	4	54.25	53.90	-2	1,240	-0.16%
2022/04/25	1	53.60	4	54.58	53.70	-3	1,248	-0.24%
2022/04/22	61	59.11	62	58.97	58.80	-1	1,247	-0.08%
2022/04/21	3	59.97	6	60.97	60.60	-3	1,252	-0.24%
2022/04/19	5	59.88	2	59.20	58.00	3	1,232	0.24%
2022/04/18	1	59.70	3.4	60.26	60.10	-2.4	1,236	-0.19%
2022/04/15	16	62.62	6	62.12	61.80	10	1,244	0.80%
2022/04/14	10	69.13	0	0.00	68.60	10	1,233	0.81%
2022/04/13	1	70.40	1	71.00	70.40	0	1,254	0.00%
2022/04/12	1	70.50	1	70.30	70.20	0	1,347	0.00%
2022/04/11	1	73.80	0	0.00	73.30	1	1,383	0.07%
2022/04/08	0	0.00	1	78.80	78.90	-1	1,391	-0.07%
2022/04/07	3	80.07	5	80.00	77.80	-2	1,402	-0.14%
2022/04/06	2	79.60	6	79.53	79.80	-4	1,392	-0.29%
2022/04/01	0	0.00	7	79.50	78.90	-7	1,391	-0.50%
2022/03/31	2	78.05	1	77.00	76.80	1	1,392	0.07%
2022/03/30	1	78.40	5	77.92	77.70	-4	1,402	-0.29%
2022/03/29	9	76.90	2	77.10	76.90	7	1,424	0.49%
2022/03/28	2	75.55	2	74.25	75.00	0	1,514	0.00%
2022/03/25	2	72.70	3	73.20	72.50	-1	1,511	-0.07%
2022/03/24	4	72.88	2	73.40	73.20	2	1,509	0.13%
2022/03/23	1	73.20	1	73.50	73.00	0	1,533	0.00%
2022/03/22	0	71.90	2	72.60	72.30	-2	1,559	-0.13%
2022/03/21	4	72.18	4	72.83	71.80	0	1,585	0.00%
2022/03/18	2	71.20	1	71.20	71.50	1	1,605	0.06%
2022/03/17	0	0.00	2	70.50	71.10	-2	1,634	-0.12%
2022/03/16	1	67.40	2	67.80	67.80	-1	1,713	-0.06%
2022/03/14	3	72.83	4	72.35	71.80	-1	1,937	-0.05%
2022/03/11	2	73.35	0	0.00	72.80	2	1,970	0.10%
2022/03/10	0	0.00	3	73.90	75.00	-3	1,997	-0.15%
2022/03/09	4	71.10	2	71.70	71.30	2	2,063	0.10%
2022/03/08	2	75.50	3	74.13	70.60	-1	2,163	-0.05%
2022/03/07	1	76.50	0	0.00	76.50	1	2,180	0.05%
2022/03/04	9	81.66	5	81.44	81.10	4	2,240	0.18%
2022/03/03	3	81.17	2	81.40	80.60	1	2,281	0.04%
2022/03/02	2	78.85	1	80.40	80.20	1	2,322	0.04%
2022/03/01	0	0.00	2	78.90	78.80	-2	2,392	-0.08%
2022/02/25	3	75.90	3	76.97	76.90	0	2,503	0.00%
2022/02/24	3	76.77	3	77.03	75.50	0	2,680	0.00%
2022/02/23	2	79.75	1	79.90	79.80	1	2,753	0.04%
2022/02/22	3	79.17	1	79.20	79.00	2	2,872	0.07%
2022/02/21	5	81.90	1	82.10	82.10	4	3,064	0.13%
2022/02/18	0	0.00	3	82.73	82.70	-3	3,212	-0.09%
2022/02/17	3	83.00	1	83.90	82.80	2	3,668	0.05%
2022/02/16	10	81.81	4	82.18	82.20	6	3,856	0.16%
2022/02/15	6	80.67	6	80.77	79.70	0	4,046	0.00%
2022/02/14	3	82.43	2.1	81.19	81.10	1	4,151	0.02%
2022/02/11	3	84.40	1	85.60	84.50	2	4,268	0.05%
2022/02/10	3	81.90	3	82.57	82.30	0	4,377	0.00%
2022/02/09	6	82.90	7	82.90	82.50	-1	4,484	-0.02%
2022/02/08	8	80.20	7	80.79	80.80	1	4,566	0.02%
2022/02/07	7	77.39	5	76.86	79.80	2	4,703	0.04%
2022/01/26	1.1	78.45	7	78.57	77.30	-5.9	4,853	-0.12%
2022/01/25	7	79.50	6	79.40	78.50	1	5,251	0.02%
2022/01/24	2	77.40	3	80.10	81.50	-1	5,389	-0.02%
2022/01/21	9	82.09	5	81.44	80.90	4	5,589	0.07%
2022/01/20	3	85.43	2	85.40	85.40	1	5,704	0.02%
2022/01/19	1	85.80	2.5	86.58	86.10	-1.5	5,964	-0.03%
2022/01/18	2	87.60	1	87.20	87.20	1	6,375	0.02%
2022/01/17	23	86.43	11	86.19	87.40	12	6,674	0.18%
2022/01/14	11	84.65	9	83.81	83.80	2	7,038	0.03%
2022/01/13	19	85.54	19	86.09	86.40	0	7,224	0.00%
2022/01/12	15	86.69	10	85.30	85.30	5	7,288	0.07%
2022/01/11	9.1	87.08	26	87.08	86.50	-16.9	7,330	-0.23%
2022/01/10	16	89.01	2	89.10	90.80	14	7,353	0.19%
2022/01/07	9	86.81	24	86.69	87.90	-15	7,382	-0.20%
2022/01/06	10	91.61	3	90.60	90.10	7	7,401	0.09%
2022/01/05	23.4	91.44	21	90.61	90.80	2.4	7,477	0.03%
2022/01/04	14	98.15	6	97.45	96.90	8	7,521	0.11%
2022/01/03	2	100.25	5.1	99.77	99.50	-3.1	7,687	-0.04%
2021/12/30	0	0.00	3	101.50	101.00	-3	7,815	-0.04%
2021/12/29	1	100.50	1	101.50	101.00	0	8,034	0.00%
2021/12/28	3	100.50	1	101.50	100.50	2	8,040	0.02%
2021/12/27	2	101.25	5	101.40	101.50	-3	8,044	-0.04%
2021/12/24	6	103.33	19	104.00	102.00	-13	8,097	-0.16%
2021/12/23	21	105.05	15	103.33	103.00	6	8,148	0.07%
2021/12/22	28.1	105.43	26	105.60	104.00	2.1	8,171	0.03%
2021/12/21	1	99.70	1	100.50	100.50	0	8,106	0.00%
2021/12/20	5	101.10	4.2	99.95	99.60	0.9	8,117	0.01%
2021/12/17	6	100.81	3.2	99.80	99.50	2.8	8,140	0.03%
2021/12/16	7.1	101.65	19.4	102.20	103.50	-12.3	8,157	-0.15%
2021/12/15	9	100.08	12	100.11	100.50	-3	8,173	-0.04%
2021/12/14	12.5	98.55	4	98.90	97.60	8.5	8,196	0.10%
2021/12/13	15	103.33	14.1	101.33	101.50	0.9	8,228	0.01%
2021/12/10	28	105.23	28	104.82	105.00	0	8,278	0.00%
2021/12/09	79	105.84	66	105.67	104.00	13	8,233	0.16%
2021/12/08	2.1	100.71	4	99.88	99.30	-1.9	8,069	-0.02%
2021/12/07	9	100.31	2.4	102.41	98.70	6.7	8,083	0.08%
2021/12/06	1	101.00	2	100.20	100.00	-1	8,096	-0.01%
2021/12/03	12	100.05	14	100.49	99.20	-2	8,146	-0.02%
2021/12/02	26.7	99.17	9	97.74	97.00	17.7	8,194	0.22%
2021/12/01	2	104.25	12	104.83	104.00	-10	8,211	-0.12%
2021/11/30	10	107.50	6	105.92	106.00	4	8,306	0.05%
2021/11/29	10	100.51	17.1	102.00	104.00	-7.1	8,490	-0.08%
2021/11/26	15.2	105.39	30	105.32	104.50	-14.8	8,633	-0.17%
2021/11/25	17	109.29	12.1	109.04	107.50	5	8,638	0.06%
2021/11/24	19.3	108.80	32.1	109.31	111.00	-12.8	8,589	-0.15%
2021/11/23	31.1	113.54	24.5	112.52	109.50	6.6	8,493	0.08%
2021/11/22	3.1	123.15	8	122.94	121.00	-4.9	8,340	-0.06%
2021/11/19	40.1	121.82	39.5	120.60	119.00	0.6	8,297	0.01%
2021/11/18	35.5	125.87	39	126.10	123.50	-3.5	8,217	-0.04%
2021/11/17	56	124.40	33	123.67	123.50	23	8,040	0.29%
2021/11/16	129.3	124.28	122	124.04	125.00	7.3	7,933	0.09%	大買/大賣/
2021/11/15	18	120.67	18.1	121.98	123.50	-0.1	7,516	0.00%
2021/11/12	21	108.64	34	109.29	112.50	-13	7,371	-0.18%
2021/11/11	18	105.06	19	104.37	102.50	-1	7,213	-0.01%
2021/11/10	21	106.90	26	107.17	106.50	-5	7,162	-0.07%
2021/11/09	18	106.44	27	106.44	104.00	-9	7,095	-0.13%
2021/11/08	14	105.25	18.2	106.00	104.50	-4.2	6,996	-0.06%
2021/11/05	22	108.93	21	108.90	108.00	1	6,971	0.01%
2021/11/04	33	109.52	24	109.25	108.50	9	6,919	0.13%
2021/11/03	47.1	105.67	42.5	104.59	106.50	4.6	6,830	0.07%
2021/11/02	88.3	112.11	101.5	109.34	107.50	-13.3	6,715	-0.20%	大賣/
2021/11/01	19	107.24	35	109.49	112.00	-16	6,352	-0.25%
2021/10/29	45	103.86	49	103.83	102.00	-4	6,279	-0.06%
2021/10/28	29	100.32	36	99.72	100.00	-7	6,116	-0.11%
2021/10/27	42	101.40	35.2	101.92	100.50	6.9	6,018	0.11%
2021/10/26	87.2	98.14	59	98.00	98.00	28.2	5,897	0.48%
2021/10/25	32.2	96.39	35	95.86	97.00	-2.8	5,680	-0.05%
2021/10/22	63.2	89.55	62	89.73	91.70	1.2	5,453	0.02%
2021/10/21	26	84.97	20	84.81	83.40	6	5,159	0.12%
2021/10/20	16	78.41	18	79.17	80.60	-2	5,045	-0.04%
2021/10/19	5	76.22	6	77.30	77.60	-1	5,066	-0.02%
2021/10/18	9.1	74.17	9	74.42	74.90	0.1	5,131	0.00%
2021/10/15	4	74.58	7	74.50	74.30	-3	5,155	-0.06%
2021/10/14	29	75.48	20	75.35	74.30	9	5,246	0.17%
2021/10/13	48	77.72	57	75.10	73.90	-9	5,233	-0.17%
2021/10/12	37	82.10	34	80.77	80.40	3	5,203	0.06%
2021/10/08	58	81.89	56	82.71	83.00	2	5,127	0.04%
2021/10/07	34	74.42	34	73.06	77.60	0	5,018	0.00%
2021/10/06	64	71.24	64	71.12	70.60	0	5,014	0.00%
2021/10/05	1.1	66.80	0	0.00	66.80	1.1	5,000	0.02%
2021/10/04	1.1	74.20	13.2	74.20	74.20	-12.2	5,135	-0.24%
2021/10/01	3.4	84.23	11	82.66	82.40	-7.6	5,496	-0.14%
2021/09/30	3	86.23	8	88.15	88.30	-5	5,528	-0.09%
2021/09/29	8.1	85.36	5	85.44	84.50	3.1	5,534	0.06%
2021/09/28	11	89.72	8	90.36	89.40	3	5,651	0.05%
2021/09/27	23	93.75	12	94.38	92.90	11	5,866	0.19%
2021/09/24	20	93.38	13	93.39	93.50	7	6,031	0.12%
2021/09/23	11	92.64	10	91.74	91.70	1	6,074	0.02%
2021/09/22	6	93.33	6	92.93	92.10	0	6,259	0.00%
2021/09/17	9	96.87	10	97.49	97.40	-1	6,459	-0.02%
2021/09/16	28	96.86	21	95.80	95.10	7	6,553	0.11%
2021/09/15	13	98.77	11	98.39	97.20	2	6,519	0.03%
2021/09/14	5	102.30	5	100.10	99.90	0	6,499	0.00%
2021/09/13	5	105.80	9	104.61	105.00	-4	6,517	-0.06%
2021/09/10	3	106.33	4	108.00	109.00	-1	6,561	-0.02%
2021/09/09	4.1	105.85	5	105.90	107.00	-0.9	6,597	-0.01%
2021/09/08	10	105.30	10.5	104.23	102.50	-0.5	6,662	-0.01%
2021/09/07	11	109.32	13	109.31	110.00	-2	6,877	-0.03%
2021/09/06	16.1	116.93	3	120.67	112.50	13.1	6,824	0.19%
2021/09/03	26	123.15	25	124.46	125.00	1	6,862	0.01%
2021/09/02	48	127.22	37	127.35	121.00	11	6,915	0.16%
2021/09/01	49	118.54	38.2	118.76	121.50	10.8	6,786	0.16%
2021/08/31	5	114.20	15.4	115.71	117.50	-10.4	6,757	-0.15%
2021/08/30	4	107.38	6	107.00	107.00	-2	6,792	-0.03%
2021/08/27	3	111.50	1	111.50	110.50	2	6,832	0.03%
2021/08/26	5	113.80	2	111.75	111.50	3	6,932	0.04%
2021/08/25	4	115.88	7	114.64	116.00	-3	7,222	-0.04%
2021/08/24	2	112.25	1	111.00	111.00	1	7,273	0.01%
2021/08/23	5	112.40	4	113.13	114.00	1	7,331	0.01%
2021/08/20	3	109.50	3	108.83	108.50	0	7,454	0.00%
2021/08/19	8	110.76	9	109.17	107.50	-1	7,503	-0.01%
2021/08/18	4	109.88	5	110.20	114.00	-1	7,566	-0.01%
2021/08/17	5	114.50	15	109.83	108.50	-10	7,803	-0.13%
2021/08/16	5	117.10	6	115.42	117.00	-1	7,941	-0.01%
2021/08/13	5	117.61	5	117.20	114.00	0	7,951	0.00%
2021/08/12	8	124.69	7	124.86	123.50	1	8,009	0.01%
2021/08/11	15.1	125.70	15	122.97	121.00	0.1	8,154	0.00%
2021/08/10	8.4	129.90	8	129.69	130.00	0.3	8,168	0.00%
2021/08/09	17.2	134.03	3	133.50	133.50	14.2	8,261	0.17%
2021/08/06	6	141.08	3	142.17	139.00	3	8,386	0.04%
2021/08/05	6	143.50	15.2	144.09	143.00	-9.1	8,496	-0.11%
2021/08/04	7.2	146.36	7	145.57	145.00	0.2	8,577	0.00%
2021/08/03	13.1	148.71	12	149.17	150.50	1.1	8,569	0.01%
2021/08/02	6.1	146.11	5.3	146.71	147.00	0.8	8,586	0.01%
2021/07/30	34	146.51	19	145.66	144.50	15	8,686	0.17%
2021/07/29	15.1	149.91	25.8	148.60	152.00	-10.7	8,649	-0.12%
2021/07/28	8.5	135.62	12	137.96	138.50	-3.5	8,558	-0.04%
2021/07/27	8	146.81	5	146.90	145.50	3	8,591	0.03%
2021/07/26	9.4	149.84	9	149.61	149.00	0.4	8,605	0.00%
2021/07/23	9.3	147.18	17	147.56	147.00	-7.7	8,693	-0.09%
2021/07/22	20	142.68	38.1	143.87	146.50	-18.1	8,705	-0.21%
2021/07/21	21.1	139.10	27.2	139.65	136.00	-6.1	8,659	-0.07%
2021/07/20	33	140.74	9.8	136.92	135.00	23.2	8,689	0.27%
2021/07/19	12.1	148.66	11	149.32	148.50	1	8,682	0.01%
2021/07/16	16.8	149.88	16	150.38	147.50	0.8	8,694	0.01%
2021/07/15	14	146.82	12	148.79	152.00	2	8,643	0.02%
2021/07/14	18.4	148.81	22.2	148.48	145.00	-3.9	8,615	-0.04%
2021/07/13	27.1	155.05	17	156.71	150.00	10.1	8,547	0.12%
2021/07/12	40.3	157.67	42.1	157.02	155.00	-1.8	8,460	-0.02%
2021/07/09	21.2	149.76	14.4	150.58	153.50	6.8	8,290	0.08%
2021/07/08	17.9	154.16	52.8	155.79	153.00	-34.9	8,261	-0.42%
2021/07/07	19	145.89	24	145.92	144.00	-5	7,962	-0.06%
2021/07/06	13.1	150.72	33	148.74	147.50	-19.9	8,027	-0.25%
2021/07/05	39.1	152.42	34	152.85	151.50	5.1	8,097	0.06%
2021/07/02	36	147.57	42	149.44	155.00	-6	8,445	-0.07%
2021/07/01	51	143.64	51.3	143.56	142.50	-0.3	8,857	0.00%
2021/06/30	39	139.71	37	139.46	138.00	2	9,176	0.02%
2021/06/29	76.6	142.42	50.1	141.06	137.50	26.5	9,440	0.28%
2021/06/28	67.1	139.89	55.1	140.44	144.00	12.1	9,601	0.13%
2021/06/25	25.1	132.53	31	131.69	133.00	-5.9	10,351	-0.06%
2021/06/24	4	126.00	5	126.00	127.00	-1	10,586	-0.01%
2021/06/23	13	127.31	17	127.65	127.00	-4	10,673	-0.04%
2021/06/22	31	126.84	37.5	126.13	124.50	-6.5	10,688	-0.06%
2021/06/21	22	128.77	24	127.73	126.00	-2	10,696	-0.02%
2021/06/18	20	136.20	12	135.58	133.50	8	10,701	0.07%
2021/06/17	15.1	133.03	23	135.28	137.00	-7.9	10,789	-0.07%
2021/06/16	73.2	136.06	56	135.38	132.00	17.2	10,884	0.16%
2021/06/15	9	128.89	14	129.43	130.00	-5	10,798	-0.05%
2021/06/11	41	128.23	57.1	128.93	127.00	-16.1	11,146	-0.14%
2021/06/10	59	126.17	36	126.29	127.00	23	11,380	0.20%
2021/06/09	35.2	122.23	36	123.65	122.00	-0.8	11,456	-0.01%
2021/06/08	50	125.03	49	124.13	120.50	1	11,683	0.01%
2021/06/07	23	117.80	28	116.52	120.50	-5	12,025	-0.04%
2021/06/04	11	122.36	9	120.89	120.50	2	12,266	0.02%
2021/06/03	29	126.36	22.3	126.43	125.00	6.7	12,372	0.05%
2021/06/02	113	125.65	111	126.84	124.50	2	12,372	0.02%	大買/大賣/
2021/06/01	31	118.97	32.1	122.07	124.50	-1.1	12,095	-0.01%
2021/05/28	52.1	114.95	85	115.34	113.50	-32.9	12,010	-0.27%
2021/05/27	36.1	111.57	35	112.47	110.50	1.1	11,951	0.01%
2021/05/26	63.1	112.00	68	111.21	113.00	-4.9	11,918	-0.04%
2021/05/25	183.1	113.78	140	114.80	111.00	43.1	11,916	0.36%	大買/大賣/
2021/05/24	112	105.83	111	106.90	109.00	1	11,773	0.01%	大買/大賣/
2021/05/21	67	99.58	54	99.64	99.30	13	11,694	0.11%
2021/05/20	24	102.48	27	101.89	97.10	-3	11,794	-0.03%
2021/05/19	52	101.07	44	101.74	103.00	8	11,870	0.07%
2021/05/18	7	95.64	10	96.49	97.90	-3	12,042	-0.02%
2021/05/17	26.2	95.31	25	92.77	89.00	1.2	12,083	0.01%
2021/05/14	26	101.20	25	101.40	98.80	1	12,290	0.01%
2021/05/13	14	95.67	27.2	95.47	95.30	-13.2	12,189	-0.11%
2021/05/12	17.4	102.09	10.1	98.81	96.80	7.3	12,160	0.06%
2021/05/11	3.3	109.62	13	111.04	107.50	-9.8	12,106	-0.08%
2021/05/10	26	124.42	42	119.64	119.00	-16	12,149	-0.13%
2021/05/07	56	122.87	31	124.85	125.50	25.1	12,280	0.20%
2021/05/06	12	122.42	8.5	120.24	119.50	3.5	12,494	0.03%
2021/05/05	19	129.00	17.9	127.67	122.00	1.1	12,557	0.01%
2021/05/04	7.5	132.10	78.1	132.99	129.50	-70.6	12,742	-0.55%
2021/05/03	7	140.36	8	141.19	139.50	-1	12,844	-0.01%
2021/04/29	72	145.64	78.3	145.19	147.50	-6.3	13,042	-0.05%
2021/04/28	11.8	142.32	24	142.81	140.00	-12.2	13,371	-0.09%
2021/04/27	21.1	149.29	19.2	149.84	146.50	1.9	13,400	0.01%
2021/04/26	21.1	151.85	30.1	154.61	151.50	-9	13,787	-0.07%
2021/04/23	32.1	152.65	43	154.73	155.00	-10.9	13,878	-0.08%
2021/04/22	20.5	155.56	18.4	153.78	150.50	2.1	14,024	0.02%
2021/04/21	16.3	156.85	8	156.25	159.50	8.3	13,988	0.06%
2021/04/20	11.4	155.95	9	159.11	160.00	2.4	13,984	0.02%
2021/04/19	15.1	153.37	13.1	153.40	152.50	2	13,974	0.01%
2021/04/16	5.1	156.08	12	159.38	158.00	-6.9	13,970	-0.05%
2021/04/15	6.3	147.48	2	146.00	154.50	4.3	13,961	0.03%
2021/04/14	39.2	139.81	29.3	144.83	143.00	10	13,939	0.07%
2021/04/13	34.2	153.19	16	153.50	152.50	18.2	13,852	0.13%
2021/04/12	59.6	161.75	47.6	162.61	154.00	12	13,791	0.09%
2021/04/09	48.3	163.98	26	163.13	171.00	22.3	13,663	0.16%
2021/04/08	193.3	149.63	179.1	149.84	155.50	14.3	13,541	0.11%	大買/大賣/
2021/04/07	370.2	142.34	373.2	142.90	141.50	-3	13,130	-0.02%	大買/大賣/
2021/04/06	224.2	129.95	249	131.80	134.00	-24.8	12,561	-0.20%	大買/大賣/
2021/04/01	109	117.71	55.1	116.99	122.00	53.9	12,160	0.44%	大買/
2021/03/31	113.2	114.93	89	114.98	111.50	24.2	12,574	0.19%	大買/
2021/03/30	281	116.11	275	116.38	114.50	6	12,755	0.05%	大買/大賣/
2021/03/29	63	110.14	70	110.94	112.50	-7	12,436	-0.06%
2021/03/26	26	102.06	25	102.16	102.50	1	12,704	0.01%
2021/03/25	23	99.70	24	99.60	98.30	-1	13,567	-0.01%
2021/03/24	16	98.88	11	98.75	98.10	5	14,307	0.03%
2021/03/23	4	98.38	5	98.50	97.00	-1	14,721	-0.01%
2021/03/22	28	100.73	24	100.67	99.50	4	14,781	0.03%
2021/03/19	47	102.20	53	103.78	104.00	-6	14,668	-0.04%
2021/03/18	107	103.07	89	101.93	102.00	18	14,560	0.12%	大買/
2021/03/17	104	105.70	83	104.46	100.00	21	14,402	0.15%	大買/
2021/03/16	71	107.85	90.1	108.23	110.50	-19.1	14,024	-0.14%
2021/03/15	29.1	99.47	29	100.05	100.50	0.1	13,693	0.00%
2021/03/12	102	100.51	113	100.05	95.20	-11	13,594	-0.08%	大買/大賣/
2021/03/11	172	98.30	173.3	98.42	98.00	-1.3	13,289	-0.01%	大買/大賣/
2021/03/10	71	92.91	85	93.08	92.50	-14	12,811	-0.11%
2021/03/09	59	88.18	56	87.87	88.50	3	12,529	0.02%
2021/03/08	20	86.51	18	88.73	90.30	2	12,437	0.02%
2021/03/05	13	83.06	8	83.13	82.10	5	12,468	0.04%
2021/03/04	3.1	84.92	3.3	85.13	82.60	-0.2	12,823	0.00%
2021/03/03	5	85.04	8	85.34	84.30	-3	13,056	-0.02%
2021/03/02	11	90.32	11	88.91	85.00	0	13,081	0.00%
2021/02/26	5	88.98	11	89.05	88.50	-6	13,024	-0.05%
2021/02/25	18	91.49	13	90.93	91.30	5	13,004	0.04%
2021/02/24	39	92.29	39	91.32	89.00	0	12,990	0.00%
2021/02/23	21.1	88.74	21	89.38	88.00	0.1	12,959	0.00%
2021/02/22	39.2	92.90	30.1	91.85	91.60	9.1	12,870	0.07%
2021/02/19	43	95.36	52	95.03	94.50	-9	12,711	-0.07%
2021/02/18	47.1	97.37	56	95.03	93.10	-9	12,526	-0.07%
2021/02/17	22	97.35	6	99.23	99.40	16	12,204	0.13%
2021/02/05	54.3	87.40	50.2	88.36	90.40	4.1	12,079	0.03%
2021/02/04	6	82.18	3	81.87	82.20	3	11,809	0.03%
2021/02/03	10	81.58	13	81.95	80.50	-3	11,837	-0.03%
2021/02/02	29	78.96	36	79.17	79.20	-7	11,955	-0.06%
2021/02/01	28	79.43	15	79.63	77.20	13	12,011	0.11%
2021/01/29	26	83.28	24	82.26	79.00	2	11,964	0.02%
2021/01/28	98	82.64	85.1	82.80	82.00	12.9	11,847	0.11%
2021/01/27	26.1	80.07	24	80.03	79.00	2.1	11,566	0.02%
2021/01/26	28	81.13	25.6	81.78	78.30	2.4	11,409	0.02%
2021/01/25	140	88.31	156	89.01	86.70	-16	11,140	-0.14%	大買/大賣/
2021/01/22	78	91.59	87	91.15	94.00	-9	10,988	-0.08%
2021/01/21	243	90.33	270.1	89.89	86.00	-27.1	10,707	-0.25%	大買/大賣/
2021/01/20	38.2	91.74	30	92.85	90.00	8.2	10,240	0.08%
2021/01/19	163.4	110.13	126	110.36	99.90	37.4	10,175	0.37%	大買/大賣/
2021/01/18	44.3	106.73	97	105.26	111.00	-52.7	9,727	-0.54%
2021/01/15	79	102.77	84	104.67	101.00	-5	9,540	-0.05%
2021/01/14	5	97.52	2	98.50	98.50	3	9,302	0.03%
2021/01/13	1	86.00	9	86.34	89.60	-8	9,293	-0.09%
2021/01/12	13	86.24	1	81.00	81.50	12	9,287	0.13%
2021/01/11	2	79.00	2	80.00	82.10	0	9,276	0.00%
2021/01/08	28	76.50	14	76.59	74.70	14	9,295	0.15%
2021/01/07	7	82.36	15	82.63	82.90	-8	9,276	-0.09%
2021/01/06	24	80.23	11	81.30	79.60	13	9,293	0.14%
2021/01/05	9	78.81	5	79.60	80.00	4	9,309	0.04%
2021/01/04	9	74.61	6	75.80	77.40	3	9,351	0.03%
2020/12/31	1	77.50	4	76.18	76.60	-3	9,486	-0.03%
2020/12/30	26	79.66	27.1	79.26	76.10	-1.1	9,496	-0.01%
2020/12/29	19	82.14	17	83.20	82.30	2	9,417	0.02%
2020/12/28	21	74.43	42.3	75.37	78.90	-21.3	9,362	-0.23%
2020/12/25	158.3	70.73	139	71.45	71.80	19.3	9,295	0.21%	大買/大賣/
2020/12/24	63	64.71	71	64.72	67.10	-8	8,605	-0.09%
2020/12/23	104	59.09	140	58.86	61.00	-36	8,131	-0.44%	大買/大賣/
2020/12/22	103	59.92	151	60.02	56.00	-48	7,634	-0.63%	大買/大賣/
2020/12/21	301	58.57	257	59.00	62.20	44	7,079	0.62%	大買/大賣/
2020/12/18	296	53.92	333.2	53.13	56.60	-37.2	6,268	-0.59%	大買/大賣/
2020/12/17	139	50.73	181	50.38	51.50	-42	5,587	-0.75%	大買/大賣/
2020/12/16	37	48.34	28	47.63	47.15	9	5,281	0.17%
2020/12/15	24	46.89	16	45.53	45.50	8	5,970	0.13%
2020/12/14	27	47.61	40	47.41	46.85	-13	6,110	-0.21%
2020/12/11	13	46.35	12	46.12	45.40	1	6,035	0.02%
2020/12/10	6	47.06	4	46.40	46.10	2	5,996	0.03%
2020/12/09	15	47.09	47	47.05	46.90	-32	5,973	-0.54%
2020/12/08	54	47.58	45	47.63	47.70	9	5,920	0.15%
2020/12/07	23	45.43	13	44.54	45.80	10	5,774	0.17%
2020/12/04	13	44.67	22	44.83	44.85	-9	5,743	-0.16%
2020/12/03	24	44.15	6	44.13	44.00	18	5,736	0.31%
2020/12/02	9	45.80	23	45.49	44.95	-14	5,711	-0.25%
2020/12/01	41	47.39	44.8	47.13	46.90	-3.8	5,670	-0.07%
2020/11/30	111	48.36	62	48.24	45.90	49	5,591	0.88%	大買/
2020/11/27	65	45.98	71	47.10	48.50	-6	5,703	-0.11%
2020/11/26	50	44.28	34	44.21	44.10	16	5,945	0.27%
2020/11/25	4	43.09	19	42.81	42.60	-15	6,422	-0.23%
2020/11/24	7	43.74	13	43.70	43.40	-6	6,620	-0.09%
2020/11/23	22	43.80	6	43.75	44.05	16	6,792	0.24%
2020/11/20	47	43.37	41	43.24	43.70	6	6,995	0.09%
2020/11/19	16	41.74	0	0.00	41.60	16	6,945	0.23%
2020/11/18	10	41.32	7	41.50	41.70	3	7,030	0.04%
2020/11/17	1	41.40	4	41.48	41.30	-3	7,125	-0.04%
2020/11/16	13	41.71	9	41.44	41.00	4	7,129	0.06%
2020/11/13	8	42.11	3	42.20	42.15	5	7,128	0.07%
2020/11/12	45	43.98	58	42.80	42.95	-13	7,161	-0.18%
2020/11/11	34	45.15	32	44.70	44.50	2	7,173	0.03%
2020/11/10	64	45.07	59.3	45.00	44.50	4.7	7,162	0.07%
2020/11/09	45	43.39	122	43.94	45.75	-77	6,964	-1.11%	大賣/
2020/11/06	38	42.71	85	43.08	41.60	-47	6,849	-0.69%
2020/11/05	34	43.10	23	42.76	42.55	11	6,791	0.16%
2020/11/04	4	41.63	20	41.37	42.40	-16	6,744	-0.24%
2020/11/03	5	40.00	2	40.18	40.00	3	6,695	0.04%
2020/11/02	3	40.60	8	40.38	40.00	-5	6,814	-0.07%
2020/10/30	13	42.18	49	42.32	40.50	-36	6,827	-0.53%
2020/10/29	3	41.45	15	41.51	41.65	-12	6,789	-0.18%
2020/10/28	5	42.18	11	41.66	41.55	-6	6,836	-0.09%
2020/10/27	18	42.44	13	42.35	42.10	5	6,832	0.07%
2020/10/26	4	40.78	5	40.65	40.55	-1	6,769	-0.01%
2020/10/23	1	41.40	9	41.17	41.10	-8	6,773	-0.12%
2020/10/22	16	41.22	8	41.48	40.70	8	6,796	0.12%
2020/10/21	4	41.43	10	41.57	41.70	-6	6,819	-0.09%
2020/10/20	2	41.70	4.2	41.48	41.10	-2.2	6,969	-0.03%
2020/10/19	1	41.00	3	40.90	41.50	-2	7,001	-0.03%
2020/10/16	17	42.28	24	41.96	40.65	-7	7,076	-0.10%
2020/10/15	8	42.28	3.2	41.88	41.75	4.8	7,065	0.07%
2020/10/14	6	43.07	4	43.23	42.90	2	7,067	0.03%
2020/10/13	6.1	42.71	17	42.00	42.35	-10.9	7,055	-0.15%
2020/10/12	18	43.74	19	43.25	42.80	-1	7,018	-0.01%
2020/10/08	79	44.86	47	45.21	44.85	32	6,974	0.46%
2020/10/07	9	43.84	12	43.74	43.75	-3	6,827	-0.04%
2020/10/06	12	43.11	13	43.22	43.30	-1	6,815	-0.01%
2020/10/05	48	42.94	16	42.98	42.65	32	6,817	0.47%
2020/09/30	84	41.24	5	40.49	41.25	79	6,794	1.16%
2020/09/29	3	40.93	5	40.41	40.30	-2	6,835	-0.03%
2020/09/28	147.2	40.41	29	41.00	41.45	118.2	6,803	1.74%	大買/鉅額交易
2020/09/25	24	40.13	12	41.12	39.15	12	6,755	0.18%
2020/09/24	26	43.72	23	43.79	43.45	3	6,722	0.04%
2020/09/23	25	45.21	25	45.06	45.00	0	6,683	0.00%
2020/09/22	21	43.45	75.5	43.22	43.55	-54.5	6,525	-0.84%
2020/09/21	67.2	46.36	60	46.89	45.50	7.2	6,407	0.11%
2020/09/18	227	50.64	259	50.58	47.50	-32	6,255	-0.51%	大買/大賣/
2020/09/17	8	48.45	13	49.70	50.60	-5	5,448	-0.09%
2020/09/16	8	46.94	0.1	46.20	46.00	7.9	5,317	0.15%
2020/09/15	4.2	46.93	3.4	47.19	47.45	0.8	5,387	0.01%
2020/09/14	19	46.86	6	47.37	47.55	13	5,467	0.24%
2020/09/10	4	46.18	13	46.08	46.00	-9	5,878	-0.15%
2020/09/09	2	43.93	3	44.00	45.45	-1	6,028	-0.02%
2020/09/08	6	43.20	3	43.50	44.00	3	6,056	0.05%
2020/09/07	5	46.46	6	46.53	44.35	-1	6,041	-0.02%
2020/09/04	13	44.16	6	44.83	46.20	7	6,029	0.12%
2020/09/03	1	47.60	111	46.95	45.90	-110	5,998	-1.83%	大賣/鉅額交易
2020/09/02	193	47.94	167	47.74	47.05	26	5,940	0.44%	大買/大賣/
2020/09/01	138	46.82	161	46.95	48.40	-23	5,454	-0.42%	大買/大賣/
2020/08/31	144	43.03	135	42.47	44.00	9	4,948	0.18%	大買/大賣/
2020/08/28	30	38.97	50	38.78	40.00	-20	4,397	-0.45%
2020/08/27	88	37.63	37	37.82	36.40	51	4,175	1.22%
2020/08/26	43	38.56	101	38.15	39.10	-58	3,986	-1.46%	大賣/
2020/08/25	35	35.50	18	35.16	35.55	17	3,776	0.45%
2020/08/24	16	34.30	14	34.17	34.75	2	3,759	0.05%
2020/08/21	28	32.36	28	31.84	32.50	0	3,678	0.00%
2020/08/20	10	34.20	5	33.30	33.30	5	3,656	0.14%
2020/08/19	26	37.28	4	37.38	37.00	22	3,676	0.60%
2020/08/18	18	37.34	21.3	37.49	36.80	-3.3	3,691	-0.09%
2020/08/17	109.3	37.20	14	36.51	38.15	95.3	3,669	2.60%	大買/
2020/08/14	94.5	35.88	10	35.17	36.00	84.5	3,562	2.37%
2020/08/13	0	0.00	1	35.00	33.75	-1	3,462	-0.03%
2020/08/11	1	32.80	0	0.00	31.85	1	3,395	0.03%
2020/08/10	6	33.61	6	33.75	32.20	0	3,386	0.00%
2020/08/07	0	0.00	3	32.93	33.50	-3	3,343	-0.09%
2020/08/06	15	33.96	15	33.95	33.90	0	3,312	0.00%
2020/08/05	2	32.60	7	32.58	32.70	-5	3,184	-0.16%
2020/08/04	7	32.04	9	32.07	32.00	-2	3,147	-0.06%
2020/08/03	5	31.57	9	31.97	32.00	-4	3,115	-0.13%
2020/07/31	1	30.65	1	31.45	30.65	0	3,052	0.00%
2020/07/29	3	29.00	3	29.85	29.60	0	3,041	0.00%
2020/07/28	11	28.80	7	28.86	28.70	4	3,022	0.13%
2020/07/27	11	30.38	14	29.57	29.50	-3	2,988	-0.10%
2020/07/24	15	33.48	30	33.39	30.05	-15	2,928	-0.51%
2020/07/23	4	32.56	5	32.19	32.35	-1	2,773	-0.04%
2020/07/22	7	31.48	14	32.05	32.40	-7	2,737	-0.26%
2020/07/21	7	29.71	11	29.63	29.80	-4	2,654	-0.15%
2020/07/20	5	27.89	4	27.88	29.25	1	2,645	0.04%
2020/07/17	2	27.40	9	26.85	26.85	-7	2,617	-0.27%
2020/07/15	5	27.60	1	27.65	27.50	4	2,577	0.16%
2020/07/14	2	28.35	2	28.25	27.85	0	2,575	0.00%
2020/07/13	4	29.03	25	29.11	29.55	-21	2,546	-0.82%
2020/07/10	11.5	29.59	7	29.30	28.70	4.5	2,518	0.18%
2020/07/09	5	31.88	2	31.50	31.45	3	2,478	0.12%
2020/07/08	18	32.71	26	32.69	31.65	-8	2,445	-0.33%
2020/07/07	6	30.97	8	30.88	30.85	-2	2,357	-0.08%
2020/07/06	4	32.24	40	31.86	31.55	-36	2,318	-1.55%
2020/07/03	31	33.16	33	33.48	32.30	-2	2,265	-0.09%
2020/07/02	17	30.54	24	31.14	31.55	-7	2,108	-0.33%
2020/07/01	6	28.80	3	28.93	28.70	3	2,048	0.15%
2020/06/30	1.5	29.67	1	29.10	28.85	0.5	2,028	0.02%
2020/06/29	22	29.60	14	28.93	28.90	8	2,000	0.40%
2020/06/24	8	29.88	9	30.04	29.55	-1	1,962	-0.05%
2020/06/23	26	29.47	14	30.11	29.85	12	1,914	0.63%
2020/06/22	11	31.80	22	31.25	30.35	-11	1,839	-0.60%
2020/06/19	15	33.84	43	33.67	33.00	-28	1,736	-1.61%
2020/06/18	113	34.74	66	34.87	35.00	47	1,637	2.87%	大買/
2020/06/17	44	34.61	36	34.73	34.95	8	1,363	0.59%
2020/06/16	46	31.35	54	30.83	32.25	-8	1,178	-0.68%
2020/06/15	17	29.52	15	29.69	29.35	2	1,005	0.20%
2020/06/12	8	27.31	1	28.00	28.00	7	954	0.73%
2020/06/11	14	28.08	3	28.57	26.95	11	939	1.17%
2020/06/10	3	28.70	1.5	28.67	28.65	1.5	919	0.16%
2020/06/09	3	29.25	7	29.34	28.85	-4	907	-0.44%
2020/06/08	17	29.66	9	29.61	29.80	8	892	0.90%
2020/06/05	10	29.53	4	29.41	29.95	6	863	0.70%
2020/06/04	17	28.90	4	28.58	28.60	13	842	1.54%
2020/06/03	14.5	27.31	1	27.30	27.45	13.5	817	1.65%
2020/06/02	5	27.14	8	27.09	27.15	-3	801	-0.37%
2020/06/01	25	26.45	16	27.87	28.25	9	772	1.17%
2020/05/29	8	25.70	7	25.24	25.70	1	682	0.15%
2020/05/28	14	23.04	0	0.00	23.40	14	626	2.24%
2020/05/27	21	23.70	30	24.25	22.85	-9	600	-1.50%
2020/05/26	8	23.65	1	23.60	23.75	7	513	1.36%
2020/05/25	11	21.47	10	21.56	21.60	1	469	0.21%
2020/05/20	0	0.00	1	17.70	17.60	-1	369	-0.27%
2020/05/19	0	0.00	1	17.15	17.15	-1	361	-0.28%
2020/05/15	1	17.00	0	0.00	17.00	1	350	0.29%
2020/05/13	0	0.00	6	16.85	17.00	-6	340	-1.76%
2020/05/05	0	0.00	2	16.00	16.00	-2	289	-0.69%
2020/04/27	1	15.40	1	15.10	15.20	0	235	0.00%
2020/04/22	0	0.00	3	12.93	13.05	-3	233	-1.28%
2020/04/21	3	12.57	0	0.00	12.70	3	227	1.32%
2020/04/20	0	12.45	0	0.00	12.35	0	219	0.00%
2020/04/17	0	0.00	4	12.41	12.35	-4	209	-1.91%
2020/04/15	0	12.80	0	0.00	11.60	0	188	0.00%
2020/04/14	3	11.70	0	0.00	11.65	3	186	1.62%
2020/04/13	1	11.55	1	11.45	11.40	0	184	0.00%
2020/04/10	0	11.35	0	0.00	11.05	0	180	0.00%
2020/04/09	0	0.00	1	11.10	10.95	-1	182	-0.55%
2020/04/07	2	10.60	0	0.00	11.00	2	196	1.02%
2020/04/01	0	10.25	0	0.00	10.20	0	202	0.00%
2020/03/31	0	10.20	0	0.00	10.00	0	203	0.00%
2020/03/30	0	10.70	0	0.00	10.15	0	205	0.00%
2020/03/20	1	9.35	0	0.00	9.59	1	208	0.48%
2020/03/19	0	9.20	0	0.00	8.94	0	208	0.00%
2020/03/18	1	9.90	0	0.00	9.93	1	202	0.49%
2020/03/17	0	0.00	30	10.00	9.94	-30	201	-14.88%
2020/03/13	0	14.50	0	0.00	12.20	0	186	0.00%
2020/02/18	2	16.00	0	0.00	16.00	2	174	1.15%
2020/02/13	1	16.25	0	0.00	16.20	1	176	0.57%
2020/02/07	0	0.00	1	16.20	16.15	-1	179	-0.56%
2020/02/06	1	16.35	0	0.00	16.35	1	181	0.55%
2020/01/15	0	0.00	0.3	17.00	16.95	-0.3	137	-0.18%
2019/12/27	0	0.00	5	17.16	17.15	-5	133	-3.73%
2019/12/26	4	16.81	0	0.00	16.75	4	131	3.05%
2019/12/13	2	16.60	0	0.00	16.60	2	233	0.86%
2019/11/29	2	16.80	0	0.00	16.70	2	236	0.85%
2019/11/18	2	16.70	0	0.00	16.60	2	236	0.85%
2019/10/16	0	0.00	5	17.64	17.60	-5	218	-2.29%
2019/10/14	0	0.00	5	17.75	17.75	-5	221	-2.26%
2019/10/08	3	18.35	3	17.85	17.85	0	220	0.00%
2019/10/07	0	0.00	5	17.30	17.25	-5	201	-2.48%
2019/09/26	10	18.33	0	0.00	18.15	10	187	5.35%
2019/09/25	27	19.07	1	18.65	18.15	26	178	14.60%
2019/09/17	0.3	17.00	0	0.00	16.75	0.3	92	0.32%
2019/07/02	1	17.15	0	0.00	17.45	1	98	1.01%
2019/05/23	0	0.00	2	16.45	16.40	-2	127	-1.57%
2019/05/21	0	0.00	1	16.25	16.30	-1	143	-0.70%
2019/05/16	2	16.30	0	0.00	16.30	2	153	1.30%
2019/05/13	0	0.00	1	16.20	16.25	-1	161	-0.62%
2019/05/03	2	17.60	0	0.00	17.75	2	158	1.26%
2019/04/19	0	0.00	4	18.65	18.40	-4	207	-1.93%
2019/04/16	0	19.00	0	0.00	17.95	0	194	0.00%
2019/04/12	0	18.10	0	0.00	18.20	0	190	0.00%
2019/04/11	0	18.30	0	0.00	18.10	0	189	0.00%
2019/04/08	0	17.95	0	0.00	17.70	0	184	0.00%
2019/03/27	4	17.80	0	0.00	17.75	4	178	2.24%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/19	1	18.25	0	0.00	18.25	1	180	0.55%
2019/03/08	2	18.33	0	0.00	18.35	2	186	1.07%
2019/03/05	2	18.75	0	0.00	18.70	2	223	0.89%
2019/02/20	0	0.00	2	19.65	19.70	-2	222	-0.90%
2019/02/18	2	19.10	0	0.00	19.05	2	207	0.96%
2019/01/23	2	18.10	0	0.00	18.15	2	192	1.04%
2019/01/17	2	18.68	2	18.98	19.15	0	184	0.00%
2019/01/03	0	0.00	1	17.80	17.50	-1	181	-0.55%
2019/01/02	1	18.00	0	0.00	17.85	1	186	0.54%
2018/12/25	0	0.00	1	17.80	17.65	-1	195	-0.51%
2018/12/21	0	0.00	4	17.60	18.05	-4	204	-1.95%
2018/12/03	0	0.00	7	19.19	19.15	-7	235	-2.97%
2018/11/30	0	0.00	2	19.10	18.75	-2	233	-0.86%
2018/11/29	9	19.61	0	0.00	18.85	9	230	3.90%
2018/11/23	2	17.05	0	0.00	17.05	2	202	0.99%
2018/11/22	0	0.00	2	17.30	17.05	-2	204	-0.98%
2018/11/20	1	16.75	0	0.00	17.10	1	203	0.49%
2018/11/19	2	16.80	0	0.00	17.00	2	204	0.98%
2018/11/15	1	16.65	1	17.35	16.65	0	205	0.00%
2018/11/14	0	0.00	1	16.70	16.50	-1	208	-0.48%
2018/11/13	1	16.30	0	0.00	16.40	1	209	0.48%
2018/11/08	1	17.10	0	0.00	16.85	1	216	0.46%
2018/11/05	0	0.00	1	17.00	17.10	-1	240	-0.42%
2018/10/25	2	16.40	0	0.00	15.80	2	273	0.73%
2018/10/12	0	0.00	2	16.20	16.35	-2	380	-0.53%
2018/10/11	0	17.10	0	0.00	17.10	0	413	0.00%
2018/09/26	1	20.70	2	20.45	20.80	-1	545	-0.18%
2018/09/20	0	0.00	2	22.50	22.30	-2	572	-0.35%
2018/09/17	2	23.00	0	0.00	22.75	2	637	0.31%
2018/09/10	0	22.20	0	0.00	22.30	0	681	0.00%
2018/08/28	0	0.00	4	24.55	24.70	-4	1,070	-0.37%
2018/08/24	0	0.00	1	24.05	24.05	-1	1,095	-0.09%
2018/08/23	1	24.40	0	0.00	24.30	1	1,105	0.09%
2018/08/21	0	0.00	1	24.70	24.40	-1	1,132	-0.09%
2018/08/15	1	24.00	0	0.00	24.10	1	1,217	0.08%
2018/08/14	1	24.00	1	24.40	24.55	0	1,250	0.00%
2018/07/27	0	0.00	1	28.00	27.95	-1	1,600	-0.06%
2018/07/23	2	27.63	0	0.00	27.30	2	1,637	0.12%
2018/07/20	1	30.30	2	30.78	29.00	-1	1,627	-0.06%
2018/07/19	2	29.30	10	29.32	29.40	-8	1,582	-0.51%
2018/07/18	3	29.67	1	29.90	28.80	2	1,585	0.13%
2018/07/17	20	29.39	16	29.55	29.10	4	1,559	0.26%
2018/07/13	1	26.25	0	0.00	26.20	1	1,502	0.07%
2018/07/02	1	28.50	0	0.00	28.80	1	1,577	0.06%
2018/06/29	4	29.50	0	0.00	29.40	4	1,572	0.25%
2018/06/28	0	0.00	2	29.30	29.00	-2	1,582	-0.13%
2018/06/27	2	31.40	0	0.00	30.40	2	1,582	0.13%
2018/06/25	2	30.30	3	30.85	31.00	-1	1,587	-0.06%
2018/06/20	0	0.00	7	30.94	31.00	-7	1,662	-0.42%
2018/06/19	1	32.20	5	31.70	31.55	-4	1,712	-0.23%
2018/06/15	7	33.41	0	0.00	32.85	7	1,746	0.40%
2018/06/14	7	32.51	2	32.55	32.75	5	1,847	0.27%
2018/06/13	7	32.61	20	33.43	32.40	-13	1,884	-0.69%
2018/06/12	18	32.79	16	32.71	33.30	2	1,861	0.11%
2018/06/11	21	32.49	6	32.78	32.35	15	1,912	0.78%
2018/06/08	1	31.20	3	31.50	31.50	-2	2,042	-0.10%
2018/06/07	4	33.44	2	33.03	32.35	2	2,125	0.09%
2018/06/06	16	33.22	13	33.24	33.80	3	2,132	0.14%
2018/06/05	2	30.78	1	30.75	30.75	1	2,088	0.05%
2018/06/04	1	30.10	2	30.43	30.25	-1	2,114	-0.05%
2018/05/31	1	28.85	0	0.00	28.65	1	2,158	0.05%
2018/05/30	0	0.00	2	28.73	28.90	-2	2,211	-0.09%
2018/05/29	0	0.00	1	29.65	29.70	-1	2,268	-0.04%
2018/05/25	2	31.73	0	0.00	30.75	2	2,361	0.08%
2018/05/24	2	31.65	3	32.00	31.90	-1	2,657	-0.04%
2018/05/23	3	31.47	1	30.90	30.90	2	3,048	0.07%
2018/05/21	24	33.84	48	33.47	32.30	-24	3,360	-0.71%
2018/05/18	32	30.88	7	32.61	32.90	25	3,225	0.77%
2018/05/09	0	0.00	1	30.20	28.95	-1	3,259	-0.03%
2018/05/03	1	29.15	2	30.48	29.90	-1	3,226	-0.03%
2018/04/25	0	0.00	2	27.25	28.10	-2	3,176	-0.06%
2018/04/24	1	28.30	3	28.40	27.75	-2	3,174	-0.06%
2018/04/19	1	29.90	0	0.00	30.55	1	3,196	0.03%
2018/04/17	0	0.00	1	29.30	28.95	-1	3,161	-0.03%
2018/04/16	1	28.75	3	28.97	28.65	-2	3,158	-0.06%
2018/04/13	0	30.75	0	0.00	30.45	0	3,134	0.00%
2018/04/10	1	30.85	0	0.00	30.30	1	3,117	0.03%
2018/03/30	1	33.35	0	0.00	32.85	1	3,052	0.03%
2018/03/27	3	33.70	0	0.00	33.65	3	2,988	0.10%
2018/03/26	1	33.70	3	34.05	34.30	-2	2,963	-0.07%
2018/03/23	3	32.87	4	32.84	32.60	-1	2,938	-0.03%
2018/03/22	10	34.37	5	34.84	34.00	5	2,897	0.17%
2018/03/21	4	35.88	1	36.00	35.75	3	2,833	0.11%
2018/03/20	7	36.91	7	36.77	36.20	0	2,787	0.00%
2018/03/19	3	35.92	7	36.03	35.60	-4	2,664	-0.15%
2018/03/16	8	35.33	10	35.50	35.05	-2	2,615	-0.08%
2018/03/15	6	36.27	5	36.02	36.20	1	2,570	0.04%
2018/03/14	12	37.23	15	38.18	36.35	-3	2,480	-0.12%
2018/03/13	22	39.30	30	39.35	40.35	-8	2,329	-0.34%
2018/03/12	8	37.43	13	37.36	37.10	-5	2,220	-0.23%
2018/03/09	12	37.20	9	35.61	37.70	3	2,153	0.14%
2018/03/08	5	36.18	20	35.05	34.55	-15	2,103	-0.71%
2018/03/07	2	34.30	3	34.43	34.00	-1	2,070	-0.05%
2018/03/06	12	34.59	6	34.27	34.70	6	2,066	0.29%
2018/03/05	13	34.63	13	34.12	33.40	0	2,048	0.00%
2018/03/02	9	36.06	16	35.17	35.50	-7	2,014	-0.35%
2018/03/01	10	34.78	29	35.00	35.10	-19	2,039	-0.93%
2018/02/27	10	36.38	13	35.82	35.40	-3	2,037	-0.15%
2018/02/26	77	36.85	51	36.98	37.55	26	1,974	1.32%
2018/02/23	36	36.06	18	35.87	35.50	18	1,669	1.08%
2018/02/22	49	32.90	37	33.72	33.85	12	1,289	0.93%
2018/02/21	2	29.60	1	30.80	30.80	1	1,051	0.10%
2018/02/12	15	28.63	14	28.10	28.00	1	1,024	0.10%
2018/02/09	17	27.54	18	27.43	27.80	-1	1,012	-0.10%
2018/02/08	3	27.55	3	27.60	27.60	0	930	0.00%
2018/02/02	0	26.45	0	0.00	26.60	0	1,221	0.00%
2018/01/25	2	26.90	0	0.00	26.75	2	1,291	0.15%
2018/01/24	1	27.10	1	26.80	26.80	0	1,296	0.00%
2018/01/17	18	27.86	17	27.82	27.60	1	1,301	0.08%
2018/01/09	0	0.00	1	26.50	25.65	-1	1,227	-0.08%
2018/01/08	1	26.20	0	0.00	26.20	1	1,229	0.08%
2018/01/02	0	0.00	9	25.00	25.25	-9	1,209	-0.74%