驊訊 (6237)-台新-新營券商分點個股進出

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
54.1
漲跌
▼0.4
漲幅
-0.73%
成交量
1,270張
產業
上櫃半導體類股
397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－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1	55.40	0	0.00	54.10	1	867	0.12%
2024/06/21	2	54.55	0	0.00	54.50	2	861	0.23%
2024/06/18	0	0.00	3	54.10	53.70	-3	881	-0.34%
2024/06/14	0	0.00	2	54.00	53.80	-2	894	-0.22%
2024/06/13	0	0.00	1	53.50	53.90	-1	901	-0.11%
2024/06/07	1	56.10	0	0.00	56.10	1	943	0.11%
2024/05/30	2	58.20	0	0.00	57.80	2	1,293	0.15%
2024/05/29	0	0.00	0.2	60.43	59.10	-0.2	1,466	-0.01%
2024/05/24	3	55.80	0	0.00	55.20	3	1,871	0.16%
2024/05/20	1.2	60.08	0	0.00	58.00	1.2	2,206	0.05%
2024/05/17	0	59.80	2.1	58.89	59.00	-2.1	2,196	-0.09%
2024/05/16	0.1	54.90	0	0.00	54.70	0.1	2,177	0.00%
2024/05/15	0	57.30	1	55.80	55.60	-1	2,229	-0.04%
2024/05/14	5	54.50	5	54.64	55.50	0	2,243	0.00%
2024/04/22	0	0.00	1	49.70	49.70	-1	5,595	-0.02%
2024/04/18	3	53.43	2	53.20	53.20	1	5,719	0.02%
2024/04/17	1	54.20	0	0.00	53.90	1	5,756	0.02%
2024/04/15	2	55.60	0	0.00	55.40	2	5,857	0.03%
2024/04/12	0	0.00	2	58.20	57.00	-2	5,881	-0.03%
2024/04/11	1	60.30	1	59.50	59.50	0	5,958	0.00%
2024/04/09	0	0.00	1	60.70	60.60	-1	6,021	-0.02%
2024/04/03	1	61.90	0	0.00	61.60	1	6,089	0.02%
2024/04/02	2	60.60	0	0.00	60.70	2	6,131	0.03%
2024/04/01	0	61.10	0	0.00	60.90	0	6,285	0.00%
2024/03/28	1	61.40	0	0.00	61.60	1	6,794	0.01%
2024/03/22	0	0.00	1	61.60	61.80	-1	6,889	-0.01%
2024/03/20	1	60.70	2	61.30	60.10	-1	6,943	-0.01%
2024/03/19	2	60.65	6	60.72	60.60	-4	6,987	-0.06%
2024/03/18	0	0.00	0.3	60.50	61.70	-0.3	6,998	0.00%
2024/03/14	2	60.10	20	59.65	59.90	-18	7,073	-0.25%
2024/03/13	0	0.00	1	60.40	59.80	-1	7,171	-0.01%
2024/03/12	0	0.00	1	63.30	62.60	-1	7,351	-0.01%
2024/03/11	3	61.33	2	62.30	61.90	1	7,474	0.01%
2024/03/08	0.3	61.30	3	64.10	61.60	-2.7	7,504	-0.04%
2024/03/07	1	66.70	13	68.74	65.20	-12	7,482	-0.16%
2024/03/06	2	70.60	2	69.90	68.50	0	7,586	0.00%
2024/03/05	20	71.42	7	71.57	70.80	13	7,591	0.17%
2024/03/04	12	72.49	5.1	71.81	71.80	6.9	7,560	0.09%
2024/03/01	3.1	68.37	0	0.00	68.70	3.1	7,603	0.04%
2024/02/29	13	68.62	1	67.90	67.60	12	7,617	0.16%
2024/02/27	7	72.06	1	72.70	67.00	6	7,656	0.08%
2024/02/26	3	70.17	6.1	72.19	73.40	-3.1	7,953	-0.04%
2024/02/23	3.1	67.45	3	66.40	66.80	0.1	8,007	0.00%
2024/02/22	6	67.45	8.1	66.78	66.60	-2.1	8,334	-0.03%
2024/02/21	6	65.20	5.1	66.23	66.90	0.9	8,583	0.01%
2024/02/20	1.1	64.44	1	64.10	64.70	0.1	8,626	0.00%
2024/02/19	4.2	65.64	4	66.00	65.60	0.2	8,577	0.00%
2024/02/16	3	64.93	3	66.07	66.00	0	8,555	0.00%
2024/02/15	5	64.48	5	64.24	64.00	0	8,513	0.00%
2024/02/05	1	65.20	0	0.00	64.10	1	8,471	0.01%
2024/02/02	1	66.40	0	0.00	65.90	1	8,421	0.01%
2024/02/01	4	71.45	7	71.21	67.90	-3	8,343	-0.04%
2024/01/31	14	70.63	12.1	71.09	69.90	1.9	8,076	0.02%
2024/01/30	16.1	66.85	11	66.25	66.30	5.1	7,802	0.06%
2024/01/29	25	66.17	28.2	66.58	67.00	-3.2	7,789	-0.04%
2024/01/26	21.2	66.15	20	66.05	65.70	1.2	7,899	0.02%
2024/01/25	16	70.59	9	70.14	69.50	7	7,745	0.09%
2024/01/24	35	72.03	27	72.14	71.60	8	7,561	0.11%
2024/01/23	25	66.50	48	67.21	71.30	-23	6,824	-0.34%
2024/01/22	10	60.93	10	63.15	64.90	0	6,127	0.00%
2024/01/18	4	58.90	6	58.75	58.30	-2	6,425	-0.03%
2024/01/17	2	61.40	1	60.20	60.20	1	6,549	0.02%
2024/01/16	7	62.40	8	61.56	62.90	-1	6,590	-0.02%
2024/01/15	1	60.49	2	61.40	61.10	-1	6,615	-0.01%
2024/01/12	4	57.25	4	57.13	57.10	0	6,710	0.00%
2024/01/11	1	59.30	2	59.50	59.50	-1	6,846	-0.01%
2024/01/10	1	62.70	1	61.50	60.90	0	7,160	0.00%
2024/01/09	9	61.41	7	59.91	59.70	2	7,219	0.03%
2024/01/05	3	62.27	1	61.70	62.10	2	7,197	0.03%
2024/01/04	7	59.21	7	59.33	58.90	0	7,088	0.00%
2024/01/03	0	0.00	1.3	61.20	61.00	-1.3	7,042	-0.02%
2024/01/02	1	61.90	1	62.70	62.50	0	7,003	0.00%
2023/12/29	5.2	61.89	5	62.08	62.20	0.2	6,963	0.00%
2023/12/28	3	63.17	4	62.83	62.60	-1	6,920	-0.01%
2023/12/27	9.1	63.43	7	62.81	62.70	2.1	6,863	0.03%
2023/12/26	15.1	63.75	14.2	63.37	63.60	0.9	6,703	0.01%
2023/12/25	15.2	62.27	25	62.53	62.00	-9.8	6,404	-0.15%
2023/12/22	3	57.17	17	59.28	59.20	-14	6,176	-0.23%
2023/12/19	2	55.20	2	55.20	55.90	0	6,034	0.00%
2023/12/18	9	56.29	9	56.04	55.90	0	6,017	0.00%
2023/12/15	2	58.60	1	56.80	56.60	1	5,989	0.02%
2023/12/14	22	60.16	5	60.90	59.00	17	5,943	0.29%
2023/12/13	0	0.00	1	59.90	58.90	-1	5,894	-0.02%
2023/12/12	3	59.37	0	0.00	59.50	3	5,872	0.05%
2023/12/11	2	60.05	10	60.36	60.50	-8	5,827	-0.14%
2023/12/08	9	60.90	12	61.15	60.80	-3	5,783	-0.05%
2023/12/07	10	61.58	3	59.73	59.70	7	5,664	0.12%
2023/12/06	5	60.13	9.2	62.72	63.40	-4.2	5,455	-0.08%
2023/12/05	8	58.75	11	58.37	57.70	-3	5,312	-0.06%
2023/12/04	2	60.40	1	59.10	58.50	1	5,263	0.02%
2023/12/01	2.1	63.33	14	62.97	60.90	-11.9	5,201	-0.23%
2023/11/30	1	61.40	5	61.34	60.70	-4	5,032	-0.08%
2023/11/29	18	59.87	9	60.13	61.00	9	4,952	0.18%
2023/11/28	15	60.09	3	60.50	60.40	12	4,854	0.25%
2023/11/27	9.1	58.12	2	58.35	57.10	7.1	4,628	0.15%
2023/11/24	13	60.08	11	59.55	59.20	2	4,564	0.04%
2023/11/23	28	65.21	23	66.27	60.60	5	4,423	0.11%
2023/11/22	13	58.73	10	62.20	63.90	3	3,771	0.08%
2023/11/21	25	57.67	24	58.28	58.10	1	3,535	0.03%
2023/11/20	32	53.52	33	54.81	56.90	-1	3,151	-0.03%
2023/11/17	1	50.50	1	51.80	51.80	0	2,818	0.00%
2023/11/15	1	48.10	1	47.90	47.90	0	2,708	0.00%
2023/11/14	1	47.50	0	0.00	48.05	1	2,688	0.04%
2023/11/07	0	0.00	0.2	50.10	49.20	-0.2	2,582	-0.01%
2023/11/06	1	49.50	1	49.15	49.55	0	2,557	0.00%
2023/11/03	23.2	51.62	21	50.53	49.25	2.2	2,514	0.09%
2023/11/02	1	49.80	20	48.55	49.00	-19	2,316	-0.82%
2023/11/01	0	0.00	1	48.65	48.00	-1	2,277	-0.04%
2023/10/31	1	50.80	0	0.00	48.30	1	2,245	0.04%
2023/10/30	8	50.44	6	50.70	50.70	2	2,132	0.09%
2023/10/27	0	0.00	0	53.00	50.50	0	2,059	0.00%
2023/10/26	39	53.61	22	52.77	51.80	17	1,864	0.91%
2023/10/25	2	51.13	7	54.10	54.10	-5	1,589	-0.32%
2023/10/24	4	48.58	2	48.55	49.25	2	1,433	0.14%
2023/10/23	9	50.04	1	49.80	50.00	8	1,341	0.60%
2023/10/20	11	49.44	27	49.64	47.50	-16	1,141	-1.40%
2023/10/19	13	48.43	7	48.50	48.50	6	969	0.62%
2023/10/18	32	48.55	24	48.46	46.70	8	842	0.95%
2023/10/17	12	46.77	13	46.90	48.05	-1	514	-0.19%
2023/09/19	0	38.75	1	38.65	38.20	-1	363	-0.27%
2023/08/08	0	0.00	2	38.10	38.05	-2	397	-0.50%
2023/07/25	1	39.85	0	0.00	39.80	1	380	0.26%
2023/07/21	2	43.75	2	42.98	42.05	0	369	0.00%
2023/07/20	0	0.00	1	41.40	42.35	-1	322	-0.31%
2023/07/06	0	0.00	1	41.65	41.65	-1	351	-0.28%
2023/06/27	0	0.00	1	41.25	40.80	-1	420	-0.24%
2023/06/14	1	43.50	0	0.00	43.50	1	430	0.23%
2023/06/05	1	44.70	1	45.30	44.15	0	490	0.00%
2023/06/02	0	0.00	1	43.80	43.60	-1	487	-0.21%
2023/05/25	0	0.00	1	42.45	42.45	-1	510	-0.20%
2023/05/23	0	0.00	3	43.10	43.10	-3	535	-0.56%
2023/05/15	1	41.55	1	40.70	40.70	0	568	0.00%
2023/05/02	0	0.00	1	44.20	44.60	-1	723	-0.14%
2023/04/27	1	42.90	1	43.20	43.20	0	723	0.00%
2023/04/25	1	44.85	3	43.67	43.05	-2	730	-0.27%
2023/04/24	1	44.75	1	45.00	45.00	0	770	0.00%
2023/04/21	1	45.85	4	46.20	45.30	-3	768	-0.39%
2023/04/20	0	0.00	1	48.05	47.70	-1	758	-0.13%
2023/04/19	1	50.10	0	0.00	49.20	1	755	0.13%
2023/04/18	0	0.00	2	51.10	50.20	-2	754	-0.27%
2023/04/17	2	50.03	0	0.00	50.20	2	749	0.27%
2023/04/14	2	49.70	0	0.00	49.20	2	747	0.27%
2023/04/13	2	50.20	0	0.00	49.65	2	743	0.27%
2023/04/12	0	0.00	6	51.67	50.90	-6	739	-0.81%
2023/04/10	0.1	51.30	1	50.80	51.70	-0.9	729	-0.12%
2023/04/07	2	50.95	1	50.80	50.80	1	718	0.14%
2023/04/06	1	48.45	2	49.43	49.40	-1	678	-0.15%
2023/03/31	0	0.00	2	47.78	48.05	-2	666	-0.30%
2023/03/29	2	46.85	7	46.45	46.50	-5	671	-0.74%
2023/03/28	0	0.00	3	47.25	47.30	-3	677	-0.44%
2023/03/24	0	0.00	1	48.40	48.20	-1	683	-0.15%
2023/03/23	0	0.00	3	48.60	47.90	-3	688	-0.44%
2023/03/16	1	46.00	2	45.00	45.00	-1	797	-0.13%
2023/03/13	0	0.00	9	45.65	46.75	-9	868	-1.04%
2023/03/10	3	47.13	0	0.00	47.10	3	901	0.33%
2023/03/09	11	51.00	6	50.60	49.00	5	1,021	0.49%
2023/03/08	5	49.39	1	49.10	49.75	4	1,032	0.39%
2023/03/07	1	48.95	0	0.00	48.80	1	1,028	0.10%
2023/03/06	4	48.80	2	49.00	49.10	2	1,024	0.20%
2023/03/03	0	0.00	3	48.80	48.20	-3	1,025	-0.29%
2023/03/02	3	48.37	0	0.00	48.20	3	1,025	0.29%
2023/02/23	9	49.39	3	49.90	50.10	6	1,023	0.59%
2023/02/22	2	49.20	0	0.00	48.80	2	1,022	0.20%
2023/02/21	3	51.07	3	50.80	50.30	0	1,027	0.00%
2023/02/20	0	50.20	1	50.30	50.40	-1	1,030	-0.10%
2023/02/17	2	49.95	3	50.20	50.30	-1	1,029	-0.10%
2023/02/16	1	48.90	1	49.15	49.85	0	1,026	0.00%
2023/02/14	0	48.60	0	0.00	48.40	0	1,025	0.00%
2023/02/13	1	48.00	1	47.85	47.85	0	1,029	0.00%
2023/02/10	1	48.15	0	0.00	47.80	1	1,046	0.10%
2023/02/09	2	50.10	0	0.00	49.05	2	1,049	0.19%
2023/02/06	1	49.80	0	0.00	49.95	1	1,057	0.09%
2023/02/03	1	50.20	6	49.85	49.45	-5	1,048	-0.48%
2023/02/02	13	52.28	12	51.67	51.50	1	1,022	0.10%
2023/01/30	0	0.00	5	46.90	46.80	-5	958	-0.52%
2023/01/17	4	46.35	0	0.00	45.85	4	957	0.42%
2023/01/16	3	46.92	0	0.00	46.75	3	962	0.31%
2023/01/13	0	0.00	10	47.45	46.90	-10	968	-1.03%
2023/01/12	3	48.52	0	0.00	48.00	3	961	0.31%
2023/01/10	1	46.00	0	0.00	45.70	1	928	0.11%
2023/01/03	1	45.40	0	0.00	45.10	1	978	0.10%
2022/12/28	0	0.00	1	44.05	44.15	-1	1,037	-0.10%
2022/12/23	1	43.85	1	44.60	44.80	0	1,131	0.00%
2022/12/21	1	44.30	0	0.00	44.40	1	1,178	0.08%
2022/12/20	1	46.80	6	45.15	43.80	-5	1,195	-0.42%
2022/12/19	1	46.20	1	47.05	46.00	0	1,200	0.00%
2022/12/16	1	46.60	1	46.20	46.20	0	1,203	0.00%
2022/12/15	1	47.95	1	47.55	47.55	0	1,198	0.00%
2022/12/14	1	48.40	0	0.00	48.20	1	1,199	0.08%
2022/12/12	2	49.20	0	0.00	47.80	2	1,198	0.17%
2022/12/09	4	50.90	7	50.93	50.00	-3	1,195	-0.25%
2022/12/08	3	49.83	1	50.30	51.00	2	1,157	0.17%
2022/12/07	2	48.03	0	0.00	46.85	2	1,129	0.18%
2022/12/06	2	50.65	1	50.70	49.70	1	1,123	0.09%
2022/12/01	5	50.24	8	50.61	50.60	-3	1,062	-0.28%
2022/11/29	1	43.70	1	43.10	43.10	0	936	0.00%
2022/11/25	3	44.17	3	43.93	43.50	0	1,008	0.00%
2022/11/24	2	43.65	2	43.50	43.90	0	1,045	0.00%
2022/11/23	1	43.55	3	43.17	43.05	-2	1,058	-0.19%
2022/11/22	1	44.15	1	43.50	43.15	0	1,087	0.00%
2022/11/21	1	45.55	1	44.10	44.20	0	1,111	0.00%
2022/11/17	1	45.20	1	44.80	45.80	0	1,133	0.00%
2022/11/16	1	44.90	1	44.65	44.65	0	1,143	0.00%
2022/11/15	1	43.60	0	0.00	43.85	1	1,162	0.09%
2022/11/11	1	42.75	0	0.00	42.55	1	1,302	0.08%
2022/11/10	2	43.10	1	43.00	43.00	1	1,349	0.07%
2022/11/08	1	43.05	1	42.80	42.30	0	1,471	0.00%
2022/11/07	2	43.10	3	42.53	42.40	-1	1,511	-0.07%
2022/11/03	1	40.90	1	41.60	41.70	0	1,615	0.00%
2022/10/31	1	39.80	1	39.65	39.65	0	1,826	0.00%
2022/10/28	1	39.75	1	39.05	39.05	0	1,975	0.00%
2022/10/27	1	40.55	0	0.00	40.60	1	2,247	0.04%
2022/10/25	0	0.00	3	39.18	39.40	-3	2,562	-0.12%
2022/10/24	1	40.60	0	0.00	39.80	1	2,878	0.03%
2022/10/21	1	40.00	2	39.55	39.55	-1	3,216	-0.03%
2022/10/19	1	41.50	1	40.30	40.30	0	3,453	0.00%
2022/10/18	1	42.15	0	0.00	41.00	1	3,793	0.03%
2022/10/17	2	40.00	2	40.88	41.30	0	3,883	0.00%
2022/10/14	0	0.00	1.1	42.31	42.55	-1.1	3,966	-0.03%
2022/10/13	1	41.35	0	0.00	39.05	1	3,988	0.03%
2022/10/12	1	42.49	1	41.55	41.55	0	3,990	0.00%
2022/10/11	1	43.00	1	42.05	42.05	0	4,022	0.00%
2022/10/06	1	46.24	1	46.25	45.80	0	4,145	0.00%
2022/10/05	3	46.62	8	46.44	45.75	-5	4,163	-0.12%
2022/10/04	1	44.55	2	44.73	45.70	-1	4,150	-0.02%
2022/10/03	3	44.10	2	44.15	44.35	1	4,139	0.02%
2022/09/30	0	0.00	1	41.35	41.85	-1	4,125	-0.02%
2022/09/29	2	41.05	0	0.00	40.55	2	4,140	0.05%
2022/09/28	3	42.43	0	0.00	39.85	3	4,155	0.07%
2022/09/27	1	43.05	1	44.20	44.25	0	4,202	0.00%
2022/09/26	0	0.00	2	45.28	44.95	-2	4,207	-0.05%
2022/09/23	0	0.00	3	46.18	46.20	-3	4,239	-0.07%
2022/09/22	1	45.15	1	46.20	46.60	0	4,282	0.00%
2022/09/21	2	46.05	0	0.00	46.20	2	4,312	0.05%
2022/09/20	0	0.00	5	46.90	46.75	-5	4,419	-0.11%
2022/09/19	1	48.05	3	46.68	46.00	-2	4,482	-0.04%
2022/09/16	3	48.98	0	0.00	48.05	3	4,504	0.07%
2022/09/15	2	50.55	1	49.70	48.90	1	4,508	0.02%
2022/09/14	1	49.15	1	49.90	49.75	0	4,541	0.00%
2022/09/13	1	51.00	1	50.60	50.10	0	4,547	0.00%
2022/09/12	7	50.50	7	50.54	50.20	0	4,558	0.00%
2022/09/08	1	48.80	0	0.00	48.90	1	4,550	0.02%
2022/09/07	2	48.58	0	0.00	47.90	2	4,549	0.04%
2022/09/06	2	49.65	0	0.00	48.60	2	4,539	0.04%
2022/09/05	0	0.00	1	51.30	50.30	-1	4,529	-0.02%
2022/08/31	1	50.60	2	51.85	52.40	-1	4,442	-0.02%
2022/08/30	0	0.00	1	50.30	49.75	-1	4,403	-0.02%
2022/08/29	1	50.00	0	0.00	49.50	1	4,386	0.02%
2022/08/24	1	52.90	3	52.63	52.90	-2	4,326	-0.05%
2022/08/23	2	52.75	3	52.83	53.10	-1	4,315	-0.02%
2022/08/22	1	53.70	4	53.98	52.90	-3	4,297	-0.07%
2022/08/19	2.3	55.88	9	56.63	55.90	-6.7	4,266	-0.16%
2022/08/18	2	57.75	2	58.35	57.10	0	4,208	0.00%
2022/08/17	4	56.98	4	56.95	58.00	0	4,121	0.00%
2022/08/16	1	58.10	0	0.00	55.20	1	4,069	0.02%
2022/08/15	3	55.57	6	56.15	56.20	-3	4,013	-0.07%
2022/08/12	4	54.45	6	53.95	55.10	-2	3,953	-0.05%
2022/08/11	23	54.93	20	54.82	54.50	3	3,903	0.08%
2022/08/10	2.5	53.36	3	53.17	53.00	-0.5	3,832	-0.01%
2022/08/09	0	0.00	1	52.60	52.60	-1	3,788	-0.03%
2022/08/08	4	52.95	3.8	53.16	52.70	0.2	3,744	0.01%
2022/08/05	1	58.20	2	57.65	58.50	-1	3,663	-0.03%
2022/08/04	12	57.73	7	57.49	56.10	5	3,581	0.14%
2022/08/03	17	59.98	12	60.08	60.00	5	3,434	0.15%
2022/08/02	38	60.53	40	61.00	61.30	-2	3,172	-0.06%
2022/08/01	10	61.31	10	61.66	60.80	0	3,028	0.00%
2022/07/29	28	59.70	26	60.26	60.50	2	2,871	0.07%
2022/07/28	41	57.65	39.2	58.73	57.70	1.8	2,572	0.07%
2022/07/27	9.2	52.95	11	52.65	54.50	-1.8	2,237	-0.08%
2022/07/26	15	51.19	12	49.83	49.60	3	2,121	0.14%
2022/07/25	12	53.65	11	53.62	53.60	1	2,013	0.05%
2022/07/22	2	49.00	4	52.08	53.10	-2	1,676	-0.12%
2022/07/21	4	48.16	3	48.73	48.35	1	1,602	0.06%
2022/07/20	1	45.75	3	45.37	45.00	-2	1,515	-0.13%
2022/07/19	1	44.80	0	0.00	44.20	1	1,501	0.07%
2022/07/18	16	45.45	14	44.61	44.40	2	1,494	0.13%
2022/07/15	1	44.60	1	44.85	44.25	0	1,483	0.00%
2022/07/13	1	40.20	0	0.00	39.30	1	1,392	0.07%
2022/07/12	1	38.60	1	38.45	38.35	0	1,371	0.00%
2022/07/11	2	41.98	1	42.15	41.65	1	1,403	0.07%
2022/07/08	0	0.00	2	43.70	43.30	-2	1,387	-0.14%
2022/07/07	1	42.20	1	43.00	44.50	0	1,351	0.00%
2022/07/06	3	45.13	2	44.60	41.45	1	1,326	0.08%
2022/07/05	4	46.40	0	0.00	46.00	4	1,310	0.31%
2022/07/04	1	47.40	0	0.00	47.00	1	1,237	0.08%
2022/06/30	1	53.80	4	53.08	49.90	-3	1,199	-0.25%
2022/06/29	1	53.80	0	0.00	50.50	1	1,167	0.09%
2022/06/28	3	56.17	1	54.50	54.60	2	1,146	0.17%
2022/06/27	9	54.30	9	54.81	55.70	0	1,048	0.00%
2022/06/20	0	0.00	1	44.70	43.50	-1	964	-0.10%
2022/06/14	0	0.00	7	52.10	52.90	-7	964	-0.73%
2022/06/13	0	53.80	0	0.00	53.30	0	970	0.00%
2022/06/10	0	0.00	0.3	56.05	56.00	-0.3	983	-0.03%
2022/06/09	1	56.30	2	56.80	56.60	-1	989	-0.10%
2022/06/08	2	57.10	2	58.20	57.00	0	998	0.00%
2022/06/06	2	57.65	0	0.00	57.60	2	1,024	0.20%
2022/06/02	1	58.50	0	0.00	58.20	1	1,053	0.09%
2022/06/01	2.3	58.63	2	58.80	58.80	0.3	1,065	0.03%
2022/05/31	1	58.00	2	58.20	58.00	-1	1,084	-0.09%
2022/05/30	2	56.75	1	56.80	57.00	1	1,095	0.09%
2022/05/27	1	55.50	6	55.30	54.90	-5	1,101	-0.45%
2022/05/25	0	0.00	0.4	55.30	55.50	-0.4	1,111	-0.04%
2022/05/24	1	56.30	0	0.00	54.30	1	1,130	0.09%
2022/05/17	1	55.70	0	0.00	55.70	1	1,146	0.09%
2022/05/16	1	54.20	2	54.50	55.00	-1	1,155	-0.09%
2022/05/12	2	54.30	2	53.40	52.70	0	1,169	0.00%
2022/05/10	0	0.00	1	52.00	53.40	-1	1,198	-0.08%
2022/04/27	2	51.50	1	50.30	54.20	1	1,259	0.08%
2022/04/26	0	0.00	1	54.50	53.90	-1	1,240	-0.08%
2022/04/21	0	0.00	2	58.90	60.60	-2	1,252	-0.16%
2022/04/20	1	58.00	1	58.40	58.30	0	1,240	0.00%
2022/04/19	2	60.40	3.2	60.34	58.00	-1.2	1,232	-0.10%
2022/04/18	1	60.00	0	61.00	60.10	1	1,236	0.08%
2022/04/15	1	62.50	3	62.93	61.80	-2	1,244	-0.16%
2022/04/13	1	70.40	0	0.00	70.40	1	1,254	0.08%
2022/04/08	0	78.60	1	78.20	78.90	-1	1,391	-0.07%
2022/04/07	1	79.90	1	77.80	77.80	0	1,402	0.00%
2022/04/06	0	0.00	2	79.30	79.80	-2	1,392	-0.14%
2022/04/01	1	78.90	1	76.20	78.90	0	1,391	0.00%
2022/03/31	2	77.30	0	0.00	76.80	2	1,392	0.14%
2022/03/30	1	77.70	1	77.70	77.70	0	1,402	0.00%
2022/03/29	8	76.81	7	76.93	76.90	1	1,424	0.07%
2022/03/28	6	73.58	1	75.50	75.00	5	1,514	0.33%
2022/03/23	0	0.00	2	73.10	73.00	-2	1,533	-0.13%
2022/03/22	2	71.70	0	0.00	72.30	2	1,559	0.13%
2022/03/21	2	73.45	2	72.05	71.80	0	1,585	0.00%
2022/03/18	2	71.25	2	71.75	71.50	0	1,605	0.00%
2022/03/17	1	71.10	0	0.00	71.10	1	1,634	0.06%
2022/03/10	0	0.00	3	75.00	75.00	-3	1,997	-0.15%
2022/03/07	1	76.20	1	77.40	76.50	0	2,180	0.00%
2022/03/04	18	82.01	12	81.63	81.10	6	2,240	0.27%
2022/03/03	1	82.60	0	0.00	80.60	1	2,281	0.04%
2022/03/02	4	79.83	5	80.18	80.20	-1	2,322	-0.04%
2022/03/01	0	0.00	1	78.00	78.80	-1	2,392	-0.04%
2022/02/25	0	0.00	22	76.38	76.90	-22	2,503	-0.88%
2022/02/21	1	81.30	0	0.00	82.10	1	3,064	0.03%
2022/02/18	1	82.50	1	82.30	82.70	0	3,212	0.00%
2022/02/17	2	83.50	0	0.00	82.80	2	3,668	0.05%
2022/02/15	2	81.60	3	80.33	79.70	-1	4,046	-0.02%
2022/02/11	0	0.00	3	84.80	84.50	-3	4,268	-0.07%
2022/02/10	1	82.20	3	82.27	82.30	-2	4,377	-0.05%
2022/02/09	4	83.33	1	84.40	82.50	3	4,484	0.07%
2022/02/08	4	78.05	6	80.80	80.80	-2	4,566	-0.04%
2022/01/25	4	80.30	2	78.80	78.50	2	5,251	0.04%
2022/01/24	8	78.30	9	78.30	81.50	-1	5,389	-0.02%
2022/01/21	1	83.50	3	82.00	80.90	-2	5,589	-0.04%
2022/01/20	1	86.50	0	0.00	85.40	1	5,704	0.02%
2022/01/19	9	86.44	1	86.10	86.10	8	5,964	0.13%
2022/01/18	1	88.10	0	0.00	87.20	1	6,375	0.02%
2022/01/17	3	85.50	3	87.43	87.40	0	6,674	0.00%
2022/01/13	2	86.00	2	86.40	86.40	0	7,224	0.00%
2022/01/12	1	85.70	5	85.70	85.30	-4	7,288	-0.05%
2022/01/11	5	87.66	4	86.65	86.50	1	7,330	0.01%
2022/01/10	2	88.15	7	88.87	90.80	-5	7,353	-0.07%
2022/01/07	2	86.90	2	87.50	87.90	0	7,382	0.00%
2022/01/06	0	0.00	1	90.10	90.10	-1	7,401	-0.01%
2022/01/05	15	89.77	4	89.88	90.80	11	7,477	0.15%
2022/01/04	1	98.70	0	0.00	96.90	1	7,521	0.01%
2022/01/03	4	99.83	4	99.80	99.50	0	7,687	0.00%
2021/12/30	1	102.00	1	101.50	101.00	0	7,815	0.00%
2021/12/29	0	0.00	1	101.00	101.00	-1	8,034	-0.01%
2021/12/28	1	101.50	1	102.00	100.50	0	8,040	0.00%
2021/12/27	0	0.00	1	101.00	101.50	-1	8,044	-0.01%
2021/12/24	5	105.00	5	103.80	102.00	0	8,097	0.00%
2021/12/23	1	103.00	1	106.00	103.00	0	8,148	0.00%
2021/12/22	4	105.38	0	0.00	104.00	4	8,171	0.05%
2021/12/21	1	100.00	2	100.00	100.50	-1	8,106	-0.01%
2021/12/17	2	100.45	2	100.25	99.50	0	8,140	0.00%
2021/12/15	1	100.00	1	100.50	100.50	0	8,173	0.00%
2021/12/10	0	0.00	1	106.00	105.00	-1	8,278	-0.01%
2021/12/09	8	105.69	5	106.00	104.00	3	8,233	0.04%
2021/12/08	1	100.00	1	99.90	99.30	0	8,069	0.00%
2021/12/07	1	101.50	2	101.75	98.70	-1	8,083	-0.01%
2021/12/06	16	100.19	16	100.01	100.00	0	8,096	0.00%
2021/12/03	3	100.33	5	100.28	99.20	-2	8,146	-0.02%
2021/12/02	8	98.26	2	98.60	97.00	6	8,194	0.07%
2021/12/01	8	104.31	2	104.50	104.00	6	8,211	0.07%
2021/11/30	4	106.50	2	108.00	106.00	2	8,306	0.02%
2021/11/29	1	102.00	3	100.17	104.00	-2	8,490	-0.02%
2021/11/26	3	106.83	3	106.50	104.50	0	8,633	0.00%
2021/11/25	7	109.36	7	109.21	107.50	0	8,638	0.00%
2021/11/24	13	109.31	12	110.25	111.00	1	8,589	0.01%
2021/11/23	12	111.96	2	109.75	109.50	10	8,493	0.12%
2021/11/22	5	120.80	7	122.00	121.00	-2	8,340	-0.02%
2021/11/19	3	120.00	2	120.75	119.00	1	8,297	0.01%
2021/11/18	5	125.80	2	124.25	123.50	3	8,217	0.04%
2021/11/17	8	124.88	6	123.50	123.50	2	8,040	0.02%
2021/11/16	23	125.59	34	123.44	125.00	-11	7,933	-0.14%
2021/11/15	5	121.90	3	121.17	123.50	2	7,516	0.03%
2021/11/12	11	110.32	3	111.33	112.50	8	7,371	0.11%
2021/11/11	5	106.50	10	102.85	102.50	-5	7,213	-0.07%
2021/11/10	1	107.00	4	106.63	106.50	-3	7,162	-0.04%
2021/11/09	8	107.50	54	106.68	104.00	-46	7,095	-0.65%
2021/11/08	35	104.34	6	107.75	104.50	29	6,996	0.41%
2021/11/05	18	107.56	2	106.00	108.00	16	6,971	0.23%
2021/11/04	33	109.85	39.1	108.95	108.50	-6.1	6,919	-0.09%
2021/11/03	17.1	105.93	23	105.11	106.50	-5.9	6,830	-0.09%
2021/11/02	10	114.64	8	115.25	107.50	2	6,715	0.03%
2021/11/01	3	110.50	4	111.13	112.00	-1	6,352	-0.02%
2021/10/29	8	103.31	4	103.25	102.00	4	6,279	0.06%
2021/10/28	36	99.86	21	101.14	100.00	15	6,116	0.25%
2021/10/27	41	100.75	41.2	100.64	100.50	-0.1	6,018	0.00%
2021/10/26	39.1	96.59	38	97.94	98.00	1.1	5,897	0.02%
2021/10/25	37	96.05	32.5	96.02	97.00	4.5	5,680	0.08%
2021/10/22	19	89.91	13.1	89.44	91.70	5.9	5,453	0.11%
2021/10/21	6	85.50	18.5	84.60	83.40	-12.5	5,159	-0.24%
2021/10/20	0	0.00	1	79.10	80.60	-1	5,045	-0.02%
2021/10/19	1	75.80	0	0.00	77.60	1	5,066	0.02%
2021/10/18	1	72.80	1	74.20	74.90	0	5,131	0.00%
2021/10/13	1	76.10	0	0.00	73.90	1	5,233	0.02%
2021/10/12	2	84.10	2	79.95	80.40	0	5,203	0.00%
2021/10/08	11	82.40	11	82.75	83.00	0	5,127	0.00%
2021/10/07	6	73.05	8	74.26	77.60	-2	5,018	-0.04%
2021/10/06	12	70.77	3	70.63	70.60	9	5,014	0.18%
2021/10/01	1	85.50	2	85.00	82.40	-1	5,496	-0.02%
2021/09/30	0	0.00	6	88.18	88.30	-6	5,528	-0.11%
2021/09/29	4.7	86.06	2	84.90	84.50	2.7	5,534	0.05%
2021/09/28	0.1	89.90	6	89.20	89.40	-5.9	5,651	-0.10%
2021/09/27	2	94.05	6	92.92	92.90	-4	5,866	-0.07%
2021/09/24	5	93.16	7	93.24	93.50	-2	6,031	-0.03%
2021/09/23	2.1	91.85	2	91.70	91.70	0.1	6,074	0.00%
2021/09/22	1.2	93.27	10.1	93.70	92.10	-9	6,259	-0.14%
2021/09/17	1	96.50	2	97.75	97.40	-1	6,459	-0.02%
2021/09/16	6	98.56	6	96.90	95.10	0	6,553	0.00%
2021/09/15	9	99.46	5	99.32	97.20	4	6,519	0.06%
2021/09/14	4	102.50	1	100.00	99.90	3	6,499	0.05%
2021/09/13	2.1	104.05	0	0.00	105.00	2.1	6,517	0.03%
2021/09/10	10	109.00	0	0.00	109.00	10	6,561	0.15%
2021/09/09	3	104.34	4	106.26	107.00	-1	6,597	-0.02%
2021/09/08	14	104.19	20	104.09	102.50	-6	6,662	-0.09%
2021/09/07	12	109.20	9	108.84	110.00	3	6,877	0.04%
2021/09/06	8.2	117.82	4	116.63	112.50	4.2	6,824	0.06%
2021/09/03	13	122.38	8	123.63	125.00	5	6,862	0.07%
2021/09/02	10	124.86	12	125.46	121.00	-2	6,915	-0.03%
2021/09/01	36	117.89	19	118.95	121.50	17	6,786	0.25%
2021/08/31	0	0.00	3	117.33	117.50	-3	6,757	-0.04%
2021/08/30	0	0.00	1	107.50	107.00	-1	6,792	-0.01%
2021/08/27	1	111.00	0	0.00	110.50	1	6,832	0.01%
2021/08/25	2	116.75	0	0.00	116.00	2	7,222	0.03%
2021/08/24	2	113.00	2	113.75	111.00	0	7,273	0.00%
2021/08/23	1	113.00	0	0.00	114.00	1	7,331	0.01%
2021/08/20	1	107.00	0	0.00	108.50	1	7,454	0.01%
2021/08/17	1	114.50	1	110.00	108.50	0	7,803	0.00%
2021/08/16	0	0.00	1	117.50	117.00	-1	7,941	-0.01%
2021/08/13	1	114.00	0	0.00	114.00	1	7,951	0.01%
2021/08/12	1.1	124.83	1	123.50	123.50	0.1	8,009	0.00%
2021/08/11	1	125.50	5	124.70	121.00	-4	8,154	-0.05%
2021/08/10	1	129.50	1	130.00	130.00	0	8,168	0.00%
2021/08/09	0.1	134.23	8	133.00	133.50	-7.9	8,261	-0.10%
2021/08/06	4	140.00	0	0.00	139.00	4	8,386	0.05%
2021/08/05	0	0.00	1	143.00	143.00	-1	8,496	-0.01%
2021/08/04	2	144.25	0	0.00	145.00	2	8,577	0.02%
2021/08/03	0	0.00	1	150.50	150.50	-1	8,569	-0.01%
2021/08/02	1.1	144.23	0	0.00	147.00	1.1	8,586	0.01%
2021/07/30	2	144.50	2	142.50	144.50	0	8,686	0.00%
2021/07/29	3.1	150.71	6.5	151.00	152.00	-3.4	8,649	-0.04%
2021/07/28	2.4	141.88	2	139.50	138.50	0.4	8,558	0.00%
2021/07/27	2	145.50	1.2	145.17	145.50	0.8	8,591	0.01%
2021/07/26	11.1	151.81	2	149.00	149.00	9.1	8,605	0.11%
2021/07/23	3.4	148.74	3	149.00	147.00	0.4	8,693	0.00%
2021/07/22	4	147.50	5	140.50	146.50	-1	8,705	-0.01%
2021/07/21	1.1	139.35	7	137.79	136.00	-5.9	8,659	-0.07%
2021/07/20	5	139.40	3	138.50	135.00	2	8,689	0.02%
2021/07/19	1	149.50	1	148.50	148.50	0	8,682	0.00%
2021/07/16	4	150.88	28	148.93	147.50	-24	8,694	-0.28%
2021/07/15	25.1	150.13	4	149.25	152.00	21.1	8,643	0.24%
2021/07/14	11	150.41	15	145.17	145.00	-4	8,615	-0.05%
2021/07/13	13	156.38	7	154.14	150.00	6	8,547	0.07%
2021/07/12	10	157.90	13	156.38	155.00	-3	8,460	-0.04%
2021/07/09	13	150.00	12	152.50	153.50	1	8,290	0.01%
2021/07/08	14	154.50	16	156.59	153.00	-2	8,261	-0.02%
2021/07/07	17	149.47	12.1	149.91	144.00	4.9	7,962	0.06%
2021/07/06	2	149.00	1	147.50	147.50	1	8,027	0.01%
2021/07/05	14.1	154.05	15	152.33	151.50	-0.9	8,097	-0.01%
2021/07/02	13.1	144.70	11	146.41	155.00	2.1	8,445	0.02%
2021/07/01	27	145.26	27	143.02	142.50	0	8,857	0.00%
2021/06/30	13	141.54	8	141.00	138.00	5	9,176	0.05%
2021/06/29	20	143.78	18	141.64	137.50	2	9,440	0.02%
2021/06/28	6	139.92	4	141.25	144.00	2	9,601	0.02%
2021/06/25	8	133.44	11	132.82	133.00	-3	10,351	-0.03%
2021/06/23	0	0.00	2	127.00	127.00	-2	10,673	-0.02%
2021/06/22	3	126.67	1	124.50	124.50	2	10,688	0.02%
2021/06/21	4	129.25	4	127.88	126.00	0	10,696	0.00%
2021/06/18	5	136.90	8	136.25	133.50	-3	10,701	-0.03%
2021/06/17	5	132.30	5	134.40	137.00	0	10,789	0.00%
2021/06/16	17	136.06	5	132.30	132.00	12	10,884	0.11%
2021/06/15	0	0.00	4	128.63	130.00	-4	10,798	-0.04%
2021/06/11	14	129.14	13	128.46	127.00	1	11,146	0.01%
2021/06/10	10	126.90	0	0.00	127.00	10	11,380	0.09%
2021/06/09	1	125.50	8	123.69	122.00	-7	11,456	-0.06%
2021/06/08	16	127.53	13	127.46	120.50	3	11,683	0.03%
2021/06/07	1	118.00	0	0.00	120.50	1	12,025	0.01%
2021/06/04	1	122.50	1	121.00	120.50	0	12,266	0.00%
2021/06/03	0	0.00	2	126.25	125.00	-2	12,372	-0.02%
2021/06/02	12	124.42	5	121.90	124.50	7	12,372	0.06%
2021/06/01	1	119.00	3	120.17	124.50	-2	12,095	-0.02%
2021/05/28	10	114.45	2	115.75	113.50	8	12,010	0.07%
2021/05/27	12	110.75	13	110.96	110.50	-1	11,951	-0.01%
2021/05/26	2	111.50	7	111.93	113.00	-5	11,918	-0.04%
2021/05/25	11	113.59	13	114.92	111.00	-2	11,916	-0.02%
2021/05/24	15	105.55	8	104.46	109.00	7	11,773	0.06%
2021/05/21	1	99.10	1	99.30	99.30	0	11,694	0.00%
2021/05/20	5	99.66	3	100.63	97.10	2	11,794	0.02%
2021/05/19	5	101.48	12	102.25	103.00	-7	11,870	-0.06%
2021/05/18	2	95.90	19	95.33	97.90	-17	12,042	-0.14%
2021/05/17	20	89.34	1	102.00	89.00	19	12,083	0.16%
2021/05/14	5	99.90	4	101.88	98.80	1	12,290	0.01%
2021/05/13	5	94.40	8	94.73	95.30	-3	12,189	-0.02%
2021/05/12	6	97.58	2	101.75	96.80	4	12,160	0.03%
2021/05/11	0	0.00	2	109.00	107.50	-2	12,106	-0.02%
2021/05/10	0	0.00	1	120.00	119.00	-1	12,149	-0.01%
2021/05/07	1	126.00	1	120.00	125.50	0	12,280	0.00%
2021/05/06	0	0.00	4	121.63	119.50	-4	12,494	-0.03%
2021/05/05	1	134.00	2	128.25	122.00	-1	12,557	-0.01%
2021/05/04	0	0.00	5	130.80	129.50	-5	12,742	-0.04%
2021/05/03	0	0.00	2	138.75	139.50	-2	12,844	-0.02%
2021/04/29	6	145.42	14.1	144.45	147.50	-8.1	13,042	-0.06%
2021/04/28	6.1	141.85	5	142.50	140.00	1.1	13,371	0.01%
2021/04/27	2	150.00	0	0.00	146.50	2	13,400	0.01%
2021/04/26	1	153.50	0	0.00	151.50	1	13,787	0.01%
2021/04/23	2	155.00	5	154.90	155.00	-3	13,878	-0.02%
2021/04/22	1	158.00	0	0.00	150.50	1	14,024	0.01%
2021/04/21	3	157.00	0.5	160.00	159.50	2.5	13,988	0.02%
2021/04/19	2	159.75	14	152.79	152.50	-12	13,974	-0.09%
2021/04/16	5	158.40	4	155.50	158.00	1	13,970	0.01%
2021/04/15	5	147.00	2	147.00	154.50	3	13,961	0.02%
2021/04/14	5	141.40	4	139.25	143.00	1	13,939	0.01%
2021/04/13	5	155.80	2	153.00	152.50	3	13,852	0.02%
2021/04/12	8	161.06	17.1	158.49	154.00	-9.1	13,791	-0.07%
2021/04/09	1	160.00	15	160.20	171.00	-14	13,663	-0.10%
2021/04/08	42	153.90	34	148.76	155.50	8	13,541	0.06%
2021/04/07	79.1	142.36	77.1	142.50	141.50	2	13,130	0.02%
2021/04/06	13.1	131.21	14	132.71	134.00	-0.9	12,561	-0.01%
2021/04/01	13	118.96	17	114.94	122.00	-4	12,160	-0.03%
2021/03/31	8	115.93	3	116.50	111.50	5	12,574	0.04%
2021/03/30	15	115.17	17	116.94	114.50	-2	12,755	-0.02%
2021/03/29	13	110.00	9	111.89	112.50	4	12,436	0.03%
2021/03/26	16	100.91	13	102.50	102.50	3	12,704	0.02%
2021/03/24	0	0.00	20.2	98.43	98.10	-20.2	14,307	-0.14%
2021/03/23	2	96.60	0	0.00	97.00	2	14,721	0.01%
2021/03/22	8	100.26	2	102.75	99.50	6	14,781	0.04%
2021/03/19	6	102.58	13.3	102.41	104.00	-7.3	14,668	-0.05%
2021/03/18	16	102.75	8	103.19	102.00	8	14,560	0.05%
2021/03/17	20.3	107.97	20	102.73	100.00	0.3	14,402	0.00%
2021/03/16	10.2	108.00	9	108.78	110.50	1.2	14,024	0.01%
2021/03/15	24	99.48	20	99.93	100.50	4	13,693	0.03%
2021/03/12	6	99.45	7	96.64	95.20	-1	13,594	-0.01%
2021/03/11	42	97.12	43	98.93	98.00	-1	13,289	-0.01%
2021/03/10	74	92.54	76	92.88	92.50	-2	12,811	-0.02%
2021/03/09	2	86.35	3	86.77	88.50	-1	12,529	-0.01%
2021/03/08	0	0.00	1	87.90	90.30	-1	12,437	-0.01%
2021/03/04	3	83.60	0	0.00	82.60	3	12,823	0.02%
2021/03/03	1	84.40	1	86.00	84.30	0	13,056	0.00%
2021/02/26	1	88.30	0	0.00	88.50	1	13,024	0.01%
2021/02/24	12	93.44	15	92.69	89.00	-3	12,990	-0.02%
2021/02/23	4	89.00	3	88.37	88.00	1	12,959	0.01%
2021/02/22	6	92.67	11	92.25	91.60	-5	12,870	-0.04%
2021/02/19	14	95.43	22	96.45	94.50	-8	12,711	-0.06%
2021/02/18	24	96.67	9.2	93.83	93.10	14.9	12,526	0.12%
2021/02/17	20	98.32	1	98.10	99.40	19	12,204	0.16%
2021/02/05	12	86.97	15	86.85	90.40	-3	12,079	-0.02%
2021/02/04	4.2	82.13	0	0.00	82.20	4.2	11,809	0.04%
2021/02/03	3	80.70	5	82.08	80.50	-2	11,837	-0.02%
2021/02/02	6	78.83	2	79.60	79.20	4	11,955	0.03%
2021/02/01	3	77.43	10	79.11	77.20	-7	12,011	-0.06%
2021/01/29	158	84.30	157	84.67	79.00	1	11,964	0.01%	大買/大賣/
2021/01/28	1	75.40	4	81.93	82.00	-3	11,847	-0.03%
2021/01/27	7	79.51	9	79.90	79.00	-2	11,566	-0.02%
2021/01/26	11	80.67	4	80.78	78.30	7	11,409	0.06%
2021/01/25	20	88.65	12	87.98	86.70	8	11,140	0.07%
2021/01/22	5	91.10	3	93.30	94.00	2	10,988	0.02%
2021/01/21	23	90.00	16	90.60	86.00	7	10,707	0.07%
2021/01/20	2	92.40	3	92.63	90.00	-1	10,240	-0.01%
2021/01/19	13	107.75	8	109.15	99.90	5	10,175	0.05%
2021/01/18	2	105.00	6	110.08	111.00	-4	9,727	-0.04%
2021/01/15	4	104.00	21	103.62	101.00	-17	9,540	-0.18%
2021/01/14	10	96.90	3	98.33	98.50	7	9,302	0.08%
2021/01/13	0	0.00	3	89.60	89.60	-3	9,293	-0.03%
2021/01/12	1	86.90	1	86.90	81.50	0	9,287	0.00%
2021/01/11	0	0.00	3	81.47	82.10	-3	9,276	-0.03%
2021/01/08	0	0.00	1	76.00	74.70	-1	9,295	-0.01%
2021/01/06	0	0.00	0	79.50	79.60	0	9,293	0.00%
2020/12/31	0	0.00	1	77.50	76.60	-1	9,486	-0.01%
2020/12/30	7	78.81	2	82.15	76.10	5	9,496	0.05%
2020/12/29	2	81.25	5	82.68	82.30	-3	9,417	-0.03%
2020/12/28	1	73.90	3	73.73	78.90	-2	9,362	-0.02%
2020/12/25	23	70.78	23	71.10	71.80	0	9,295	0.00%
2020/12/24	62	65.50	70	65.45	67.10	-8	8,605	-0.09%
2020/12/23	34	59.10	29	59.13	61.00	5	8,131	0.06%
2020/12/22	12	60.13	25	57.47	56.00	-13	7,634	-0.17%
2020/12/21	68	58.28	69	59.05	62.20	-1	7,079	-0.01%
2020/12/18	70	53.52	65	54.54	56.60	5	6,268	0.08%
2020/12/17	7	49.69	52	49.50	51.50	-45	5,587	-0.81%
2020/12/16	11	48.04	18	47.59	47.15	-7	5,281	-0.13%
2020/12/15	21	46.93	2	46.70	45.50	19	5,970	0.32%
2020/12/14	4	47.46	17	46.81	46.85	-13	6,110	-0.21%
2020/12/11	19	46.03	10	46.51	45.40	9	6,035	0.15%
2020/12/10	5	46.40	19	47.32	46.10	-14	5,996	-0.23%
2020/12/09	20	46.91	3	46.70	46.90	17	5,973	0.28%
2020/12/08	7	47.01	10	47.43	47.70	-3	5,920	-0.05%
2020/12/07	7	44.54	24	44.43	45.80	-17	5,774	-0.29%
2020/12/04	9	44.62	17	44.85	44.85	-8	5,743	-0.14%
2020/12/03	11	44.65	8	45.35	44.00	3	5,736	0.05%
2020/12/02	10	45.21	19	46.44	44.95	-9	5,711	-0.16%
2020/12/01	0	0.00	15	45.52	46.90	-15	5,670	-0.26%
2020/11/30	55	48.38	2	47.53	45.90	53	5,591	0.95%
2020/11/27	42	45.75	41	45.71	48.50	1	5,703	0.02%
2020/11/26	3	44.17	23	44.00	44.10	-20	5,945	-0.34%
2020/11/25	10	42.98	5	42.73	42.60	5	6,422	0.08%
2020/11/24	10	44.00	1	43.80	43.40	9	6,620	0.14%
2020/11/23	24	43.59	20	44.11	44.05	4	6,792	0.06%
2020/11/20	42	43.43	52	43.65	43.70	-10	6,995	-0.14%
2020/11/19	0	0.00	4	41.60	41.60	-4	6,945	-0.06%
2020/11/18	2	41.40	2	41.30	41.70	0	7,030	0.00%
2020/11/17	2	41.35	0	0.00	41.30	2	7,125	0.03%
2020/11/16	30	41.83	3	41.90	41.00	27	7,129	0.38%
2020/11/13	6	42.32	0	0.00	42.15	6	7,128	0.08%
2020/11/12	18	43.46	32	43.32	42.95	-14	7,161	-0.20%
2020/11/11	14	44.43	7	44.79	44.50	7	7,173	0.10%
2020/11/10	23	45.10	13	44.82	44.50	10	7,162	0.14%
2020/11/09	12	43.33	32	44.02	45.75	-20	6,964	-0.29%
2020/11/06	40	42.01	25	43.44	41.60	15	6,849	0.22%
2020/11/05	11	43.36	6	42.65	42.55	5	6,791	0.07%
2020/11/04	1	42.00	8	42.14	42.40	-7	6,744	-0.10%
2020/11/03	0	0.00	1	40.50	40.00	-1	6,695	-0.01%
2020/11/02	2	40.08	0	0.00	40.00	2	6,814	0.03%
2020/10/30	5	41.70	6	42.49	40.50	-1	6,827	-0.01%
2020/10/29	3	40.83	13	41.06	41.65	-10	6,789	-0.15%
2020/10/27	17	41.70	16	42.15	42.10	1	6,832	0.01%
2020/10/23	0	0.00	2	41.30	41.10	-2	6,773	-0.03%
2020/10/22	3	41.05	1	42.00	40.70	2	6,796	0.03%
2020/10/20	0	0.00	2	41.35	41.10	-2	6,969	-0.03%
2020/10/19	4	41.05	3	41.35	41.50	1	7,001	0.01%
2020/10/16	7	42.64	5	42.20	40.65	2	7,076	0.03%
2020/10/15	1	41.90	0	0.00	41.75	1	7,065	0.01%
2020/10/14	0	0.00	13	43.00	42.90	-13	7,067	-0.18%
2020/10/13	1	41.85	1	42.40	42.35	0	7,055	0.00%
2020/10/12	15	44.48	18	44.94	42.80	-3	7,018	-0.04%
2020/10/08	26	44.90	15	44.98	44.85	11	6,974	0.16%
2020/10/07	5	43.75	0	0.00	43.75	5	6,827	0.07%
2020/10/06	10	42.77	11	43.14	43.30	-1	6,815	-0.01%
2020/10/05	17	42.03	21	41.90	42.65	-4	6,817	-0.06%
2020/09/30	1	41.00	6	41.06	41.25	-5	6,794	-0.07%
2020/09/29	20	40.75	16	41.14	40.30	4	6,835	0.06%
2020/09/28	2	39.48	12	40.05	41.45	-10	6,803	-0.15%
2020/09/25	12	40.41	5	41.66	39.15	7	6,755	0.10%
2020/09/24	7	44.14	3	44.23	43.45	4	6,722	0.06%
2020/09/23	55	45.02	44	45.17	45.00	11	6,683	0.16%
2020/09/22	11	43.00	13	42.93	43.55	-2	6,525	-0.03%
2020/09/21	5	47.00	6	47.06	45.50	-1	6,407	-0.02%
2020/09/18	68	51.65	187	51.24	47.50	-119	6,255	-1.90%	大賣/鉅額交易
2020/09/17	3	46.65	4	50.18	50.60	-1	5,448	-0.02%
2020/09/16	2	47.00	0	0.00	46.00	2	5,317	0.04%
2020/09/15	0	0.00	1	47.60	47.45	-1	5,387	-0.02%
2020/09/14	5	45.00	3	46.97	47.55	2	5,467	0.04%
2020/09/11	1	46.00	0	0.00	45.00	1	5,712	0.02%
2020/09/10	0	0.00	2	47.00	46.00	-2	5,878	-0.03%
2020/09/08	6	44.18	10	43.68	44.00	-4	6,056	-0.07%
2020/09/07	4	44.98	2	44.35	44.35	2	6,041	0.03%
2020/09/04	5	44.80	1	44.20	46.20	4	6,029	0.07%
2020/09/03	0	0.00	7	46.71	45.90	-7	5,998	-0.12%
2020/09/02	113	48.32	104	48.56	47.05	9	5,940	0.15%	大買/大賣/
2020/09/01	86	46.97	66	46.95	48.40	20	5,454	0.37%
2020/08/31	22	41.97	31	42.76	44.00	-9	4,948	-0.18%
2020/08/28	1	38.50	10	38.56	40.00	-9	4,397	-0.20%
2020/08/27	9	37.84	157	36.78	36.40	-148	4,175	-3.54%	大賣/鉅額交易
2020/08/26	36	38.66	23	38.58	39.10	13	3,986	0.33%
2020/08/25	49	35.37	0	0.00	35.55	49	3,776	1.30%
2020/08/24	21	34.18	21	34.61	34.75	0	3,759	0.00%
2020/08/21	67	32.87	11	32.29	32.50	56	3,678	1.52%
2020/08/19	36	37.49	0	0.00	37.00	36	3,676	0.98%
2020/08/18	21	36.87	0	0.00	36.80	21	3,691	0.57%
2020/08/17	99	37.02	3	36.87	38.15	96	3,669	2.62%
2020/08/14	11	35.76	22	35.32	36.00	-11	3,562	-0.31%
2020/08/13	0	0.00	3	34.43	33.75	-3	3,462	-0.09%
2020/08/12	1	32.40	1	32.60	33.30	0	3,408	0.00%
2020/08/11	1	31.70	1	32.20	31.85	0	3,395	0.00%
2020/08/10	3	34.23	5	34.80	32.20	-2	3,386	-0.06%
2020/08/07	8	32.88	3	33.10	33.50	5	3,343	0.15%
2020/08/06	1	34.60	10	33.80	33.90	-9	3,312	-0.27%
2020/08/05	1	31.65	3	32.42	32.70	-2	3,184	-0.06%
2020/08/04	3	31.65	3	32.02	32.00	0	3,147	0.00%
2020/08/03	16	31.86	0	0.00	32.00	16	3,115	0.51%
2020/07/31	0	0.00	6	30.95	30.65	-6	3,052	-0.20%
2020/07/29	0	0.00	4	30.30	29.60	-4	3,041	-0.13%
2020/07/28	10	29.30	0	0.00	28.70	10	3,022	0.33%
2020/07/27	0	0.00	7	29.81	29.50	-7	2,988	-0.23%
2020/07/24	24	33.36	14	33.12	30.05	10	2,928	0.34%
2020/07/23	0	0.00	22	32.45	32.35	-22	2,773	-0.79%
2020/07/22	21	32.10	1	32.30	32.40	20	2,737	0.73%
2020/07/16	0	0.00	1	27.45	27.15	-1	2,584	-0.04%
2020/07/15	1	27.30	2	27.90	27.50	-1	2,577	-0.04%
2020/07/14	1	27.55	0	0.00	27.85	1	2,575	0.04%
2020/07/10	0	0.00	1	29.70	28.70	-1	2,518	-0.04%
2020/07/09	2	31.50	8	31.79	31.45	-6	2,478	-0.24%
2020/07/08	3	32.55	1	33.15	31.65	2	2,445	0.08%
2020/07/07	10	31.00	1	31.25	30.85	9	2,357	0.38%
2020/07/06	0	0.00	16	32.55	31.55	-16	2,318	-0.69%
2020/07/03	11	32.85	3	32.82	32.30	8	2,265	0.35%
2020/07/02	1	30.15	1	30.80	31.55	0	2,108	0.00%
2020/07/01	1	28.55	0	0.00	28.70	1	2,048	0.05%
2020/06/30	0	0.00	3	29.27	28.85	-3	2,028	-0.15%
2020/06/29	3	29.87	2	29.20	28.90	1	2,000	0.05%
2020/06/24	1	29.85	7	29.59	29.55	-6	1,962	-0.31%
2020/06/23	2	29.33	8	29.32	29.85	-6	1,914	-0.31%
2020/06/22	7	30.96	9	30.85	30.35	-2	1,839	-0.11%
2020/06/19	3	34.28	7	33.26	33.00	-4	1,736	-0.23%
2020/06/18	32	34.91	19	34.48	35.00	13	1,637	0.79%
2020/06/17	25	34.42	23	34.69	34.95	2	1,363	0.15%
2020/06/16	39	31.08	18	31.08	32.25	21	1,178	1.78%
2020/06/15	2	29.58	1	28.35	29.35	1	1,005	0.10%
2020/06/12	1	27.10	1	28.00	28.00	0	954	0.00%
2020/06/09	2	29.90	0	0.00	28.85	2	907	0.22%
2020/06/08	1	29.60	2	29.70	29.80	-1	892	-0.11%
2020/06/05	1	28.25	0	0.00	29.95	1	863	0.12%
2020/06/04	2	29.35	0	0.00	28.60	2	842	0.24%
2020/05/28	1	23.45	0	0.00	23.40	1	626	0.16%
2020/05/27	0	0.00	1	22.50	22.85	-1	600	-0.17%
2020/05/25	5	20.85	8	21.57	21.60	-3	469	-0.64%
2020/05/22	0	0.00	1	18.85	19.65	-1	415	-0.24%
2020/05/21	3	18.10	0	0.00	17.90	3	375	0.80%
2020/05/14	1	17.00	0	0.00	16.85	1	346	0.29%
2020/04/24	2	14.35	2	14.55	14.55	0	224	0.00%
2020/04/14	0	0.00	1	11.55	11.65	-1	186	-0.54%
2020/04/13	1	11.85	0	0.00	11.40	1	184	0.54%
2020/03/11	0	0.00	1	15.00	14.65	-1	178	-0.56%
2020/01/07	0	0.00	1	16.70	16.80	-1	139	-0.72%
2019/12/31	4	17.65	4	18.13	17.70	0	153	0.00%
2019/11/11	0	0.00	1	17.10	17.10	-1	238	-0.42%
2019/09/25	1	18.40	1	19.40	18.15	0	178	0.00%
2019/07/24	1	17.65	0	0.00	17.75	1	81	1.23%
2019/03/21	1	18.60	0	0.00	18.60	1	178	0.56%
2019/03/11	1	18.50	0	0.00	18.40	1	183	0.54%
2019/02/20	1	19.10	0	0.00	19.70	1	222	0.45%
2019/02/13	0	0.00	1	18.15	18.30	-1	196	-0.51%
2019/01/24	1	18.30	0	0.00	18.30	1	191	0.52%
2019/01/17	5	18.41	5	18.90	19.15	0	184	0.00%
2018/12/13	4	18.85	4	18.90	18.85	0	226	0.00%
2018/12/03	0	0.00	2	19.18	19.15	-2	235	-0.85%
2018/08/16	0	0.00	1	23.90	24.15	-1	1,199	-0.08%
2018/08/14	0	0.00	2	24.20	24.55	-2	1,250	-0.16%
2018/08/09	2	26.75	2	27.10	26.80	0	1,519	0.00%
2018/07/24	0	0.00	1	27.45	27.70	-1	1,634	-0.06%
2018/07/23	1	27.20	1	28.50	27.30	0	1,637	0.00%
2018/07/20	1	29.00	0	0.00	29.00	1	1,627	0.06%
2018/07/19	3	29.38	1	29.85	29.40	2	1,582	0.13%
2018/07/18	9	30.01	10	29.16	28.80	-1	1,585	-0.06%
2018/07/17	2	29.08	3	29.55	29.10	-1	1,559	-0.06%
2018/07/16	0	0.00	3	27.80	28.80	-3	1,494	-0.20%
2018/07/13	3	26.10	0	0.00	26.20	3	1,502	0.20%
2018/07/10	2	26.10	0	0.00	26.25	2	1,535	0.13%
2018/06/25	0	0.00	20	30.80	31.00	-20	1,587	-1.26%
2018/06/13	2	33.50	2	34.05	32.40	0	1,884	0.00%
2018/06/11	0	0.00	1	32.50	32.35	-1	1,912	-0.05%
2018/06/07	1	33.00	0	0.00	32.35	1	2,125	0.05%
2018/06/06	0	0.00	2	32.93	33.80	-2	2,132	-0.09%
2018/06/04	20	30.30	0	0.00	30.25	20	2,114	0.95%
2018/06/01	0	0.00	6	29.45	29.25	-6	2,124	-0.28%
2018/05/31	0	0.00	2	29.00	28.65	-2	2,158	-0.09%
2018/05/30	4	28.55	4	28.90	28.90	0	2,211	0.00%
2018/05/25	3	30.97	0	0.00	30.75	3	2,361	0.13%
2018/05/24	5	31.92	1	32.10	31.90	4	2,657	0.15%
2018/05/22	1	31.30	0	0.00	31.05	1	3,294	0.03%
2018/05/21	5	34.02	4	33.41	32.30	1	3,360	0.03%
2018/05/18	2	31.25	2	32.50	32.90	0	3,225	0.00%
2018/05/17	1	29.05	1	28.85	29.95	0	3,261	0.00%
2018/05/15	1	30.35	1	29.60	29.45	0	3,287	0.00%
2018/05/10	1	29.30	1	29.60	29.85	0	3,265	0.00%
2018/05/07	0	0.00	1	30.50	29.80	-1	3,249	-0.03%
2018/05/04	1	30.00	0	0.00	30.00	1	3,247	0.03%
2018/04/25	0	0.00	1	27.65	28.10	-1	3,176	-0.03%
2018/04/17	0	0.00	2	28.85	28.95	-2	3,161	-0.06%
2018/04/16	2	28.90	2	29.18	28.65	0	3,158	0.00%
2018/04/13	2	30.75	1	30.70	30.45	1	3,134	0.03%
2018/04/12	1	30.60	0	0.00	30.45	1	3,143	0.03%
2018/04/03	0	0.00	1	33.10	32.80	-1	3,071	-0.03%
2018/03/30	1	33.85	0	0.00	32.85	1	3,052	0.03%
2018/03/29	0	0.00	1	34.45	34.10	-1	3,036	-0.03%
2018/03/27	1	34.05	1	34.10	33.65	0	2,988	0.00%
2018/03/26	0	0.00	1	34.00	34.30	-1	2,963	-0.03%
2018/03/22	1	34.50	1	34.20	34.00	0	2,897	0.00%
2018/03/21	0	0.00	2	35.90	35.75	-2	2,833	-0.07%
2018/03/19	0	35.85	0	0.00	35.60	0	2,664	0.00%
2018/03/15	1	35.25	0	0.00	36.20	1	2,570	0.04%
2018/03/14	5	38.14	1	39.35	36.35	4	2,480	0.16%
2018/03/13	2	39.13	7	40.05	40.35	-5	2,329	-0.21%
2018/03/12	5	38.10	7	37.41	37.10	-2	2,220	-0.09%
2018/03/09	0	0.00	3	37.15	37.70	-3	2,153	-0.14%
2018/03/08	1	34.70	0	0.00	34.55	1	2,103	0.05%
2018/03/07	1	34.40	0	0.00	34.00	1	2,070	0.05%
2018/03/06	0	0.00	1	34.70	34.70	-1	2,066	-0.05%
2018/03/05	11	34.86	22	33.61	33.40	-11	2,048	-0.54%
2018/03/02	7	36.12	12	35.47	35.50	-5	2,014	-0.25%
2018/03/01	7	34.84	3	35.10	35.10	4	2,039	0.20%
2018/02/27	18	36.09	5	36.22	35.40	13	2,037	0.64%
2018/02/26	64	35.64	78	37.50	37.55	-14	1,974	-0.71%
2018/02/23	7	35.71	7	35.54	35.50	0	1,669	0.00%
2018/02/22	4	32.81	1	32.10	33.85	3	1,289	0.23%
2018/02/21	3	29.93	6	30.50	30.80	-3	1,051	-0.29%
2018/02/12	2	28.60	9	28.42	28.00	-7	1,024	-0.68%
2018/02/09	23	27.72	16	28.33	27.80	7	1,012	0.69%
2018/02/08	2	27.10	2	27.60	27.60	0	930	0.00%
2018/02/01	0	0.00	4	26.65	26.60	-4	1,258	-0.32%
2018/01/29	0	0.00	1	27.60	27.55	-1	1,280	-0.08%
2018/01/26	7	27.20	3	27.20	27.00	4	1,280	0.31%
2018/01/25	1	26.75	0	0.00	26.75	1	1,291	0.08%
2018/01/18	0	0.00	1	27.95	26.70	-1	1,310	-0.08%
2018/01/17	16	27.73	16	27.81	27.60	0	1,301	0.00%
2018/01/12	0	0.00	1	26.50	26.30	-1	1,239	-0.08%
2018/01/10	0	0.00	4	26.70	25.95	-4	1,234	-0.32%
2018/01/09	0	0.00	2	25.70	25.65	-2	1,227	-0.16%
2018/01/08	10	27.02	2	26.48	26.20	8	1,229	0.65%