驊訊 (6237)-新光-新竹券商分點個股進出

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
55.6
漲跌
▲0.1
漲幅
+0.18%
成交量
2,736張
產業
上櫃半導體類股
396人加入追蹤

立即追蹤
本地時間:14:30

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

驊訊 (6237)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	15	56.19	3	56.50	55.60	12	2,229	0.54%
2024/05/14	6	54.75	5	53.72	55.50	1	2,243	0.04%
2024/05/13	0	0.00	2	50.90	51.20	-2	2,279	-0.09%
2024/05/10	2	50.30	1	50.50	50.30	1	2,385	0.04%
2024/05/07	2	51.00	2	51.40	51.00	0	3,036	0.00%
2024/05/03	0	0.00	8	51.20	50.70	-8	3,314	-0.24%
2024/04/29	4	52.50	8	52.38	52.60	-4	5,156	-0.08%
2024/04/26	0	0.00	2	51.50	51.50	-2	5,311	-0.04%
2024/04/24	0	0.00	2	52.00	51.90	-2	5,370	-0.04%
2024/04/23	0	0.00	2	51.20	50.90	-2	5,421	-0.04%
2024/04/22	0	0.00	0	50.30	49.70	0	5,595	0.00%
2024/04/19	0	0.00	1	50.70	51.30	-1	5,681	-0.02%
2024/04/18	0	53.57	4	53.40	53.20	-4	5,719	-0.07%
2024/04/17	4	54.10	0	0.00	53.90	4	5,756	0.07%
2024/04/16	3	53.20	0	53.30	53.30	3	5,843	0.05%
2024/04/15	2	57.00	2.2	56.22	55.40	-0.1	5,857	0.00%
2024/04/12	7	57.76	45	57.30	57.00	-38	5,881	-0.65%
2024/04/11	0	0.00	3	60.37	59.50	-3	5,958	-0.05%
2024/04/10	2	60.60	2	61.30	60.60	0	5,994	0.00%
2024/04/09	2	60.60	5.2	61.13	60.60	-3.2	6,021	-0.05%
2024/04/08	3	61.30	2	62.30	61.30	1	6,054	0.02%
2024/04/03	37	61.59	2	61.40	61.60	35	6,089	0.57%
2024/04/02	0	60.70	6	60.50	60.70	-6	6,131	-0.10%
2024/03/29	2	61.40	5	61.58	60.00	-3	6,577	-0.05%
2024/03/28	5	61.48	7	62.19	61.60	-2	6,794	-0.03%
2024/03/27	2	59.90	2	60.40	59.90	0	6,875	0.00%
2024/03/26	2	59.80	3	62.53	59.80	-1	6,881	-0.01%
2024/03/25	2	62.10	2	62.50	62.10	0	6,884	0.00%
2024/03/22	5	61.78	4	61.35	61.80	1	6,889	0.01%
2024/03/21	2	60.30	6	60.70	60.30	-4	6,902	-0.06%
2024/03/20	3	60.43	2	61.60	60.10	1	6,943	0.01%
2024/03/19	1	60.90	0	0.00	60.60	1	6,987	0.01%
2024/03/18	6.1	61.62	2	60.70	61.70	4.1	6,998	0.06%
2024/03/15	6	60.00	2	60.60	59.70	4	7,035	0.06%
2024/03/14	2	59.90	2	61.00	59.90	0	7,073	0.00%
2024/03/13	2	59.65	6	61.55	59.80	-4	7,171	-0.06%
2024/03/12	7	62.76	4	62.90	62.60	3	7,351	0.04%
2024/03/11	4	61.92	2	62.30	61.90	2	7,474	0.03%
2024/03/08	5	63.16	4	64.05	61.60	1	7,504	0.01%
2024/03/07	7.1	67.07	16	66.39	65.20	-8.9	7,482	-0.12%
2024/03/06	6	69.32	2	71.60	68.50	4	7,586	0.05%
2024/03/05	16	72.04	27	71.93	70.80	-11	7,591	-0.14%
2024/03/04	26	71.23	13.2	72.15	71.80	12.8	7,560	0.17%
2024/03/01	21.2	67.56	23	68.55	68.70	-1.8	7,603	-0.02%
2024/02/29	18	68.69	19.6	68.49	67.60	-1.6	7,617	-0.02%
2024/02/27	24.6	71.89	15.3	69.69	67.00	9.3	7,656	0.12%
2024/02/26	3	71.40	68.4	72.54	73.40	-65.4	7,953	-0.82%
2024/02/23	2.2	66.90	4	67.05	66.80	-1.8	8,007	-0.02%
2024/02/22	29	67.85	19	67.39	66.60	10	8,334	0.12%
2024/02/21	12.2	66.75	22	66.52	66.90	-9.8	8,583	-0.11%
2024/02/20	16.3	65.06	5	66.16	64.70	11.3	8,626	0.13%
2024/02/19	16	65.53	12	66.06	65.60	4	8,577	0.05%
2024/02/16	26.1	66.06	9	66.14	66.00	17.1	8,555	0.20%
2024/02/15	4	64.43	2	64.50	64.00	2	8,513	0.02%
2024/02/05	8	65.00	5	66.40	64.10	3	8,471	0.04%
2024/02/02	25	67.68	42	66.88	65.90	-17	8,421	-0.20%
2024/02/01	71	70.75	65	69.91	67.90	6	8,343	0.07%
2024/01/31	85	69.28	89	69.60	69.90	-4	8,076	-0.05%
2024/01/30	31	67.00	15	66.39	66.30	16	7,802	0.20%
2024/01/29	13	66.87	11	66.76	67.00	2	7,789	0.03%
2024/01/26	25	66.47	19	65.61	65.70	6	7,899	0.08%
2024/01/25	75	70.91	73.1	71.46	69.50	1.9	7,745	0.02%
2024/01/24	136.3	71.86	110	72.02	71.60	26.3	7,561	0.35%	大買/大賣/
2024/01/23	81	66.90	111.1	67.41	71.30	-30.1	6,824	-0.44%	大賣/
2024/01/22	5	61.44	12	63.56	64.90	-7	6,127	-0.11%
2024/01/19	9	59.23	5	59.62	59.00	4	6,171	0.06%
2024/01/18	1	59.00	4	59.05	58.30	-3	6,425	-0.05%
2024/01/17	2	61.90	1	60.20	60.20	1	6,549	0.02%
2024/01/16	19	62.75	11.1	62.24	62.90	7.9	6,590	0.12%
2024/01/15	1	61.47	1	61.30	61.10	0	6,615	0.00%
2024/01/12	1.1	57.60	0	0.00	57.10	1.1	6,710	0.02%
2024/01/11	5	60.58	1	59.80	59.50	4	6,846	0.06%
2024/01/10	3	60.90	4	62.03	60.90	-1	7,160	-0.01%
2024/01/09	3	61.20	4	59.70	59.70	-1	7,219	-0.01%
2024/01/08	8	61.88	4	60.90	60.90	4	7,234	0.05%
2024/01/05	22	62.09	21	61.85	62.10	1	7,197	0.01%
2024/01/04	2	59.80	4	58.88	58.90	-2	7,088	-0.03%
2024/01/03	5.1	61.85	5	61.88	61.00	0.1	7,042	0.00%
2024/01/02	9	62.38	4	62.28	62.50	5	7,003	0.07%
2023/12/29	2	62.80	4	61.90	62.20	-2	6,963	-0.03%
2023/12/28	0	0.00	5.5	62.71	62.60	-5.5	6,920	-0.08%
2023/12/27	261	63.39	266.5	62.52	62.70	-5.5	6,863	-0.08%	大買/大賣/
2023/12/26	111	63.66	123	64.02	63.60	-12	6,703	-0.18%	大買/大賣/
2023/12/25	6	62.59	16	62.96	62.00	-10	6,404	-0.16%
2023/12/22	6	58.67	8	58.78	59.20	-2	6,176	-0.03%
2023/12/21	3	55.53	2	56.30	55.60	1	6,061	0.02%
2023/12/20	3	55.77	2	56.10	55.70	1	6,049	0.02%
2023/12/19	2	54.80	5	55.10	55.90	-3	6,034	-0.05%
2023/12/18	1	56.60	0	0.00	55.90	1	6,017	0.02%
2023/12/15	6	57.15	8.2	56.79	56.60	-2.2	5,989	-0.04%
2023/12/14	7.2	60.18	4	59.72	59.00	3.2	5,943	0.05%
2023/12/13	5	59.34	7	59.16	58.90	-2	5,894	-0.03%
2023/12/12	3	60.37	3	59.93	59.50	0	5,872	0.00%
2023/12/11	8	60.14	5	60.76	60.50	3	5,827	0.05%
2023/12/08	7	61.07	22	60.69	60.80	-15	5,783	-0.26%
2023/12/07	66	61.94	53	61.80	59.70	13	5,664	0.23%
2023/12/06	12	60.95	5	62.68	63.40	7	5,455	0.13%
2023/12/05	1	58.20	0	0.00	57.70	1	5,312	0.02%
2023/12/04	2	60.85	9	60.59	58.50	-7	5,263	-0.13%
2023/12/01	14	62.95	17	62.69	60.90	-3	5,201	-0.06%
2023/11/30	8	61.16	3	61.00	60.70	5	5,032	0.10%
2023/11/29	20	60.19	20.1	60.31	61.00	-0.1	4,952	0.00%
2023/11/28	37	60.19	26.4	60.30	60.40	10.6	4,854	0.22%
2023/11/27	5	58.26	5	58.38	57.10	0	4,628	0.00%
2023/11/24	19	60.26	22	59.63	59.20	-3	4,564	-0.07%
2023/11/23	172	65.52	185	65.08	60.60	-13	4,423	-0.29%	大買/大賣/
2023/11/22	40	58.19	19.1	60.15	63.90	20.9	3,771	0.55%
2023/11/21	118.5	58.20	106	58.30	58.10	12.5	3,535	0.35%	大買/大賣/
2023/11/20	71	54.45	55	55.22	56.90	16	3,151	0.51%
2023/11/17	1	50.80	13	51.50	51.80	-12	2,818	-0.43%
2023/11/16	1	48.20	1	47.15	47.15	0	2,720	0.00%
2023/11/15	4	47.85	7	47.97	47.90	-3	2,708	-0.11%
2023/11/10	0	0.00	1	45.45	45.55	-1	2,652	-0.04%
2023/11/09	1	47.25	3	46.48	46.00	-2	2,635	-0.08%
2023/11/08	9	48.61	9	48.29	47.50	0	2,610	0.00%
2023/11/07	3	49.78	17	50.14	49.20	-14	2,582	-0.54%
2023/11/06	9	49.11	6	49.15	49.55	3	2,557	0.12%
2023/11/03	17	50.93	17	51.05	49.25	0	2,514	0.00%
2023/11/02	4	49.49	4	49.36	49.00	0	2,316	0.00%
2023/11/01	4	48.46	6	48.53	48.00	-2	2,277	-0.09%
2023/10/31	10	49.67	10.1	48.66	48.30	-0.1	2,245	0.00%
2023/10/30	23	51.13	18	51.05	50.70	5	2,132	0.23%
2023/10/27	80	51.58	68	50.55	50.50	12	2,059	0.58%
2023/10/26	58	52.32	55	53.09	51.80	3	1,864	0.16%
2023/10/25	13	51.65	21.1	52.12	54.10	-8.1	1,589	-0.51%
2023/10/24	47	48.65	43	48.54	49.25	4	1,433	0.28%
2023/10/23	35.1	49.89	46	50.05	50.00	-10.9	1,341	-0.81%
2023/10/20	55	48.72	58.1	48.42	47.50	-3	1,141	-0.27%
2023/10/19	75	48.05	68	48.50	48.50	7	969	0.73%
2023/10/18	113	48.35	134	47.86	46.70	-21	842	-2.50%	大買/大賣/
2023/10/17	27	45.62	45	46.39	48.05	-18	514	-3.50%
2023/10/16	10	41.52	3	43.63	43.70	7	368	1.90%
2023/10/13	0	39.40	0	39.55	39.75	0	330	-0.01%
2023/10/11	11	38.50	0	0.00	37.90	11	330	3.33%
2023/10/04	0	38.70	0	0.00	39.10	0	338	0.00%
2023/09/27	11	38.10	0	0.00	37.60	11	359	3.06%
2023/09/26	8	39.10	0	0.00	38.25	8	362	2.21%
2023/09/25	1	38.80	0	0.00	38.40	1	363	0.28%
2023/09/22	0	39.00	1	38.30	39.20	-1	362	-0.26%
2023/09/20	6	38.10	1	38.15	37.95	5	360	1.39%
2023/09/18	6	39.83	5	39.95	38.85	1	363	0.28%
2023/09/15	0	39.00	0	0.00	38.25	0	361	0.00%
2023/09/14	5	38.05	0	0.00	38.10	5	362	1.38%
2023/09/13	1	37.85	1	38.15	37.80	0	363	0.00%
2023/08/24	0	0.00	1	35.55	35.50	-1	393	-0.25%
2023/08/18	0	0.00	2	36.10	35.80	-2	403	-0.50%
2023/08/10	2	35.90	11	35.95	35.70	-9	407	-2.21%
2023/08/02	1	38.50	0	0.00	38.50	1	400	0.25%
2023/08/01	5	39.50	0	0.00	39.35	5	390	1.28%
2023/07/21	3	43.75	0	0.00	42.05	3	369	0.81%
2023/07/19	0	0.00	8	38.91	38.50	-8	301	-2.66%
2023/07/18	5	38.55	0	0.00	38.25	5	312	1.60%
2023/07/13	0	0.00	1	39.85	39.80	-1	321	-0.31%
2023/07/12	0	0.00	1	40.50	40.10	-1	322	-0.31%
2023/07/10	1	40.50	1	40.80	40.20	0	334	0.00%
2023/07/07	2	41.25	1	41.00	40.85	1	338	0.30%
2023/07/06	8	42.02	0	0.00	41.65	8	351	2.28%
2023/06/28	9	41.14	0	0.00	41.00	9	413	2.17%
2023/06/15	0	0.00	1	43.05	43.00	-1	430	-0.23%
2023/06/12	0	0.00	1	43.20	43.10	-1	441	-0.23%
2023/06/07	0	0.00	1	44.45	44.20	-1	469	-0.21%
2023/06/06	1	43.60	1	45.00	43.60	0	485	0.00%
2023/06/02	0	0.00	0	44.15	43.60	0	487	0.00%
2023/05/30	1	43.35	0	0.00	43.35	1	499	0.20%
2023/05/18	0	0.00	1	43.10	42.15	-1	561	-0.18%
2023/04/28	1	44.40	0	0.00	44.10	1	726	0.14%
2023/04/26	2	42.83	2	43.50	43.60	0	723	0.00%
2023/04/25	0	0.00	1	44.00	43.05	-1	730	-0.14%
2023/04/24	2	45.10	0	45.50	45.00	2	770	0.26%
2023/04/21	3	46.92	1	46.20	45.30	2	768	0.26%
2023/04/20	2	48.48	10	48.75	47.70	-8	758	-1.05%
2023/04/14	0	0.00	0	49.75	49.20	0	747	0.00%
2023/04/13	1	50.80	0	0.00	49.65	1	743	0.13%
2023/04/12	0	51.70	0	0.00	50.90	0	739	0.00%
2023/04/11	1	52.00	0	0.00	50.80	1	731	0.14%
2023/04/10	2	51.20	19	51.27	51.70	-17	729	-2.33%
2023/04/07	2.1	51.29	1	51.00	50.80	1.1	718	0.15%
2023/04/06	0	49.45	0	0.00	49.40	0	678	0.00%
2023/03/31	0	47.85	0	0.00	48.05	0	666	0.00%
2023/03/28	0	47.68	0	0.00	47.30	0	677	0.00%
2023/03/27	0	48.55	0	0.00	47.85	0	677	0.00%
2023/03/24	0	48.55	0	0.00	48.20	0	683	0.00%
2023/03/23	1	48.25	0	0.00	47.90	1	688	0.15%
2023/03/22	0	0.00	1	47.85	47.55	-1	690	-0.14%
2023/03/21	1	47.15	0	0.00	47.50	1	703	0.14%
2023/03/17	1	45.75	0	0.00	45.75	1	761	0.13%
2023/03/14	1	47.25	0	0.00	46.75	1	826	0.12%
2023/03/13	1	46.55	0	0.00	46.75	1	868	0.12%
2023/03/10	0	48.55	0	0.00	47.10	0	901	0.00%
2023/03/09	2	50.50	0	0.00	49.00	2	1,021	0.20%
2023/03/07	3	49.03	0	0.00	48.80	3	1,028	0.29%
2023/03/03	0	49.20	0	0.00	48.20	0	1,025	0.00%
2023/03/02	0	49.15	0	0.00	48.20	0	1,025	0.00%
2023/02/24	0	0.00	9	50.18	49.20	-9	1,022	-0.88%
2023/02/23	3	50.70	0	0.00	50.10	3	1,023	0.29%
2023/02/22	8	49.47	17	48.78	48.80	-9	1,022	-0.88%
2023/02/21	15	51.15	5	50.54	50.30	10	1,027	0.97%
2023/02/16	4	49.87	4	49.35	49.85	0	1,026	0.00%
2023/02/14	0	49.00	2	48.35	48.40	-2	1,025	-0.19%
2023/02/13	0	0.00	1	47.95	47.85	-1	1,029	-0.10%
2023/02/10	4	48.08	0	0.00	47.80	4	1,046	0.38%
2023/02/09	0	49.95	0	0.00	49.05	0	1,049	0.00%
2023/02/08	0	49.60	2	49.65	49.80	-2	1,048	-0.19%
2023/02/07	1	49.40	0	0.00	49.25	1	1,051	0.10%
2023/02/06	3	49.83	1	49.30	49.95	2	1,057	0.19%
2023/02/03	5	50.66	2	51.50	49.45	3	1,048	0.29%
2023/02/02	10	52.06	2	52.10	51.50	8	1,022	0.78%
2023/01/17	1	46.50	1	45.85	45.85	0	957	0.00%
2023/01/13	1	47.90	1	46.90	46.90	0	968	0.00%
2023/01/12	12	47.90	12	48.12	48.00	0	961	0.00%
2023/01/10	1	46.20	1	45.70	45.70	0	928	0.00%
2023/01/05	1	45.90	1	45.10	44.55	0	964	0.00%
2023/01/04	1	45.80	1	45.30	45.00	0	968	0.00%
2022/12/28	1	45.60	1	44.30	44.15	0	1,037	0.00%
2022/12/27	2	45.30	2	46.00	45.10	0	1,061	0.00%
2022/12/20	1	45.10	2	47.00	43.80	-1	1,195	-0.08%
2022/12/16	1	46.60	3	46.83	46.20	-2	1,203	-0.17%
2022/12/14	1	48.45	1.1	48.78	48.20	-0.1	1,199	0.00%
2022/12/13	3	48.40	1.1	47.79	47.75	2	1,201	0.16%
2022/12/12	2	48.93	2	48.68	47.80	0	1,198	0.00%
2022/12/09	4	51.10	5.1	50.48	50.00	-1.1	1,195	-0.09%
2022/12/08	1	50.40	1.1	50.49	51.00	-0.1	1,157	0.00%
2022/12/07	12	48.24	3.1	48.39	46.85	9	1,129	0.79%
2022/12/06	12	50.97	13	51.26	49.70	-1	1,123	-0.09%
2022/12/05	20	52.35	20.1	51.53	51.60	-0.1	1,124	-0.01%
2022/12/02	6	49.63	7	49.94	51.30	-1	1,092	-0.09%
2022/12/01	4	50.43	5.2	50.47	50.60	-1.2	1,062	-0.11%
2022/11/30	1	45.40	26	44.85	47.40	-25	944	-2.65%
2022/11/29	6	42.95	0	0.00	43.10	6	936	0.64%
2022/11/28	8	43.48	2	43.95	43.70	6	979	0.61%
2022/11/25	4	43.88	4	44.26	43.50	0	1,008	0.00%
2022/11/24	4	43.93	7	43.91	43.90	-3	1,045	-0.29%
2022/11/23	1	43.30	0	0.00	43.05	1	1,058	0.09%
2022/11/22	1	43.90	1	43.85	43.15	0	1,087	0.00%
2022/11/21	4	44.53	2	45.63	44.20	2	1,111	0.18%
2022/11/18	1	45.90	1	45.00	44.80	0	1,122	0.00%
2022/11/17	6	45.68	3	45.67	45.80	3	1,133	0.26%
2022/11/16	3	44.88	4	44.56	44.65	-1	1,143	-0.09%
2022/11/15	4	43.57	5	44.02	43.85	-1	1,162	-0.09%
2022/11/14	2	43.85	2	43.30	43.85	0	1,218	0.00%
2022/11/11	2	42.80	1	44.80	42.55	1	1,302	0.08%
2022/11/09	1	43.55	1	43.40	43.55	0	1,408	0.00%
2022/11/08	2	42.30	2	44.50	42.30	0	1,471	0.00%
2022/11/07	2	42.40	2	42.50	42.40	0	1,511	0.00%
2022/11/04	2	41.95	2	42.20	41.95	0	1,575	0.00%
2022/11/03	2	41.70	2	41.75	41.70	0	1,615	0.00%
2022/11/02	12	41.55	1	41.30	41.25	11	1,657	0.66%
2022/11/01	0	0.00	1	40.50	40.30	-1	1,734	-0.06%
2022/10/31	1	39.90	1	39.75	39.65	0	1,826	0.00%
2022/10/28	1	39.60	0	0.00	39.05	1	1,975	0.05%
2022/10/27	2	40.60	0	0.00	40.60	2	2,247	0.09%
2022/10/26	1	39.55	0	0.00	39.50	1	2,395	0.04%
2022/10/25	2	39.33	4	39.30	39.40	-2	2,562	-0.08%
2022/10/24	0	0.00	6	40.28	39.80	-6	2,878	-0.21%
2022/10/21	1	39.95	0	0.00	39.55	1	3,216	0.03%
2022/10/19	6	42.00	0	0.00	40.30	6	3,453	0.17%
2022/10/18	0	0.00	6	41.12	41.00	-6	3,793	-0.16%
2022/10/17	7	40.75	1	40.40	41.30	6	3,883	0.15%
2022/10/14	1	42.50	1	41.75	42.55	0	3,966	0.00%
2022/10/13	1	39.45	7	41.21	39.05	-6	3,988	-0.15%
2022/10/12	1	42.25	0	0.00	41.55	1	3,990	0.03%
2022/10/11	0	0.00	1	42.70	42.05	-1	4,022	-0.02%
2022/10/07	1	44.90	4	45.41	45.45	-3	4,104	-0.07%
2022/10/06	1	46.00	2	46.10	45.80	-1	4,145	-0.02%
2022/10/05	9	47.22	9	47.75	45.75	0	4,163	0.00%
2022/10/04	4	45.15	6	45.20	45.70	-2	4,150	-0.05%
2022/10/03	1	44.45	1	45.10	44.35	0	4,139	0.00%
2022/09/29	1	40.85	8	40.94	40.55	-7	4,140	-0.17%
2022/09/28	0	42.10	0	0.00	39.85	0	4,155	0.00%
2022/09/26	0	0.00	1	45.10	44.95	-1	4,207	-0.02%
2022/09/23	0	0.00	4	46.74	46.20	-4	4,239	-0.09%
2022/09/22	0	46.35	0	0.00	46.60	0	4,282	0.00%
2022/09/20	0	0.00	1	46.40	46.75	-1	4,419	-0.02%
2022/09/19	0	0.00	1	46.10	46.00	-1	4,482	-0.02%
2022/09/15	0	0.00	1	50.20	48.90	-1	4,508	-0.02%
2022/09/13	1	50.60	0	0.00	50.10	1	4,547	0.02%
2022/09/12	4	50.65	6	50.67	50.20	-2	4,558	-0.04%
2022/09/08	5	48.82	1	48.90	48.90	4	4,550	0.09%
2022/09/07	0	0.00	1	48.30	47.90	-1	4,549	-0.02%
2022/09/06	2	51.00	0	0.00	48.60	2	4,539	0.04%
2022/09/05	0	0.00	2	51.25	50.30	-2	4,529	-0.04%
2022/09/02	4	52.90	4	52.73	52.20	0	4,515	0.00%
2022/09/01	1	51.00	1	51.40	50.50	0	4,470	0.00%
2022/08/31	5	51.18	2	52.65	52.40	3	4,442	0.07%
2022/08/30	1	50.20	2	49.83	49.75	-1	4,403	-0.02%
2022/08/29	0	0.00	8	49.22	49.50	-8	4,386	-0.18%
2022/08/26	2	54.50	4	53.70	53.40	-2	4,357	-0.05%
2022/08/24	2	53.05	2	53.10	52.90	0	4,326	0.00%
2022/08/22	10	54.44	21	53.66	52.90	-11	4,297	-0.26%
2022/08/19	0	0.00	2	56.85	55.90	-2	4,266	-0.05%
2022/08/18	10	57.99	8	57.80	57.10	2	4,208	0.05%
2022/08/17	8	57.01	23	57.60	58.00	-15	4,121	-0.36%
2022/08/16	34	56.53	18	56.52	55.20	16	4,069	0.39%
2022/08/15	9	54.79	12	55.83	56.20	-3	4,013	-0.07%
2022/08/12	8	54.89	8	54.78	55.10	0	3,953	0.00%
2022/08/11	15	54.95	11	55.38	54.50	4	3,903	0.10%
2022/08/10	1	52.90	18	53.19	53.00	-17	3,832	-0.44%
2022/08/09	6	52.97	4	52.90	52.60	2	3,788	0.05%
2022/08/08	53	52.78	44	53.53	52.70	9	3,744	0.24%
2022/08/05	6	58.42	4	57.78	58.50	2	3,663	0.05%
2022/08/04	23	57.35	24	57.61	56.10	-1	3,581	-0.03%
2022/08/03	66	61.32	58	61.64	60.00	8	3,434	0.23%
2022/08/02	40	61.10	42	61.56	61.30	-2	3,172	-0.06%
2022/08/01	78	61.14	74	61.56	60.80	4	3,028	0.13%
2022/07/29	90	59.98	83	59.76	60.50	7	2,871	0.24%
2022/07/28	101	58.78	102	56.59	57.70	-1	2,572	-0.04%	大買/大賣/
2022/07/27	6	52.15	5	53.82	54.50	1	2,237	0.04%
2022/07/26	24	51.60	14	52.21	49.60	10	2,121	0.47%
2022/07/25	37	53.84	31	53.75	53.60	6	2,013	0.30%
2022/07/22	2	50.10	6	51.50	53.10	-4	1,676	-0.24%
2022/07/21	10	48.21	12	47.76	48.35	-2	1,602	-0.12%
2022/07/20	2	45.00	2	45.90	45.00	0	1,515	0.00%
2022/07/19	2	44.20	0	0.00	44.20	2	1,501	0.13%
2022/07/15	6	45.43	3	44.50	44.25	3	1,483	0.20%
2022/07/14	5	42.34	10	41.64	43.20	-5	1,413	-0.35%
2022/07/13	5	40.40	5	40.68	39.30	0	1,392	0.00%
2022/07/12	2	38.90	4	40.55	38.35	-2	1,371	-0.15%
2022/07/11	0	0.00	4	42.31	41.65	-4	1,403	-0.29%
2022/07/08	10.1	44.73	5	44.09	43.30	5.1	1,387	0.36%
2022/07/07	9	44.61	9	43.96	44.50	0	1,351	0.00%
2022/07/06	0	46.03	0	0.00	41.45	0	1,326	0.00%
2022/07/05	6	46.60	8	46.63	46.00	-2	1,310	-0.15%
2022/07/04	5	47.18	0	0.00	47.00	5	1,237	0.40%
2022/07/01	3	52.00	0	0.00	46.70	3	1,230	0.24%
2022/06/30	1	52.60	3	52.23	49.90	-2	1,199	-0.17%
2022/06/29	0	0.00	1	50.40	50.50	-1	1,167	-0.09%
2022/06/28	8	54.75	2	54.60	54.60	6	1,146	0.52%
2022/06/27	6	54.38	5	54.68	55.70	1	1,048	0.10%
2022/06/24	2	47.40	0	0.00	50.70	2	1,009	0.20%
2022/06/23	13	46.00	13	46.00	46.15	0	999	0.00%
2022/06/22	27	47.30	27	48.07	46.50	0	1,002	0.00%
2022/06/21	1	44.25	2	44.28	47.85	-1	965	-0.10%
2022/06/20	0	0.00	5	43.51	43.50	-5	964	-0.52%
2022/06/17	3	48.72	1	48.25	48.25	2	945	0.21%
2022/05/31	0	0.00	10	57.90	58.00	-10	1,084	-0.92%
2022/05/30	1	56.70	1	56.10	57.00	0	1,095	0.00%
2022/05/27	0	0.00	1	54.90	54.90	-1	1,101	-0.09%
2022/05/23	0	0.00	2	56.50	57.00	-2	1,130	-0.18%
2022/05/20	4	56.80	2	56.80	56.60	2	1,140	0.18%
2022/05/18	13	56.62	13	56.18	55.90	0	1,137	0.00%
2022/05/17	6	55.50	6	55.20	55.70	0	1,146	0.00%
2022/05/16	26	55.20	0	0.00	55.00	26	1,155	2.25%
2022/05/11	0	0.00	1	53.30	53.10	-1	1,188	-0.08%
2022/05/10	1	52.90	0	0.00	53.40	1	1,198	0.08%
2022/05/05	0	0.00	7	56.59	56.10	-7	1,228	-0.57%
2022/05/04	0	0.00	5	55.36	54.20	-5	1,226	-0.41%
2022/05/03	1	55.00	15	54.60	55.00	-14	1,233	-1.14%
2022/04/29	0	0.00	1	56.10	53.70	-1	1,248	-0.08%
2022/04/28	0.1	53.80	0	0.00	53.80	0.1	1,260	0.01%
2022/04/25	1	54.40	0	0.00	53.70	1	1,248	0.08%
2022/04/21	1	60.70	1	61.00	60.60	0	1,252	0.00%
2022/04/18	1	61.30	1	60.20	60.10	0	1,236	0.00%
2022/04/15	2	62.95	0	0.00	61.80	2	1,244	0.16%
2022/04/14	0	70.58	0	0.00	68.60	0	1,233	0.00%
2022/04/13	0	70.80	0	0.00	70.40	0	1,254	0.00%
2022/04/12	1	71.40	10	71.96	70.20	-9	1,347	-0.67%
2022/04/11	7	76.47	10	75.08	73.30	-3	1,383	-0.22%
2022/04/08	5	78.60	0	0.00	78.90	5	1,391	0.36%
2022/04/07	0	0.00	2	80.55	77.80	-2	1,402	-0.14%
2022/04/06	2	78.85	0	0.00	79.80	2	1,392	0.14%
2022/04/01	0	0.00	1	79.00	78.90	-1	1,391	-0.07%
2022/03/28	55	73.27	2	74.70	75.00	53	1,514	3.50%
2022/03/25	0	0.00	2	73.10	72.50	-2	1,511	-0.13%
2022/03/23	0	73.30	0	0.00	73.00	0	1,533	0.00%
2022/03/21	1	74.20	1	72.40	71.80	0	1,585	0.00%
2022/03/17	0	71.30	0	0.00	71.10	0	1,634	0.00%
2022/03/16	0	0.00	1	69.00	67.80	-1	1,713	-0.06%
2022/03/15	1	70.00	1	68.00	68.00	0	1,918	0.00%
2022/03/14	1	72.20	0	0.00	71.80	1	1,937	0.05%
2022/03/11	1	74.20	2	73.30	72.80	-1	1,970	-0.05%
2022/03/10	2	74.15	2	74.15	75.00	0	1,997	0.00%
2022/03/09	1	70.60	2	71.75	71.30	-1	2,063	-0.05%
2022/03/08	2	75.75	21	75.39	70.60	-19	2,163	-0.88%
2022/03/07	1	80.00	6	76.93	76.50	-5	2,180	-0.23%
2022/03/04	1	82.40	7.1	81.72	81.10	-6.1	2,240	-0.27%
2022/03/03	9	81.46	1	81.20	80.60	8	2,281	0.35%
2022/03/02	5	79.42	1	80.40	80.20	4	2,322	0.17%
2022/03/01	0	78.90	12	78.93	78.80	-12	2,392	-0.50%
2022/02/25	1	75.50	15	77.03	76.90	-14	2,503	-0.56%
2022/02/24	0	0.00	1	75.50	75.50	-1	2,680	-0.04%
2022/02/23	0	0.00	2	79.90	79.80	-2	2,753	-0.07%
2022/02/22	0	80.80	1	78.90	79.00	-1	2,872	-0.03%
2022/02/18	2	82.30	3	82.80	82.70	-1	3,212	-0.03%
2022/02/17	3	82.53	1	83.10	82.80	2	3,668	0.05%
2022/02/16	0	82.40	0	0.00	82.20	0	3,856	0.00%
2022/02/15	0	0.00	1	79.70	79.70	-1	4,046	-0.02%
2022/02/14	1	82.80	0	0.00	81.10	1	4,151	0.02%
2022/02/11	8	84.71	7	84.46	84.50	1	4,268	0.02%
2022/02/10	4	82.50	0	0.00	82.30	4	4,377	0.09%
2022/02/09	23	82.99	5	83.00	82.50	18	4,484	0.40%
2022/02/08	0	0.00	1	78.60	80.80	-1	4,566	-0.02%
2022/02/07	1	78.10	3	77.60	79.80	-2	4,703	-0.04%
2022/01/26	11	78.90	11	78.19	77.30	0	4,853	0.00%
2022/01/25	1	79.50	11	80.07	78.50	-10	5,251	-0.19%
2022/01/21	1	81.20	0	0.00	80.90	1	5,589	0.02%
2022/01/20	1	85.90	0	0.00	85.40	1	5,704	0.02%
2022/01/19	1	86.40	1	86.00	86.10	0	5,964	0.00%
2022/01/18	31	89.46	1.1	88.35	87.20	29.9	6,375	0.47%
2022/01/17	1	87.50	6	86.33	87.40	-5	6,674	-0.07%
2022/01/14	0	0.00	1	84.00	83.80	-1	7,038	-0.01%
2022/01/13	0	86.50	0	0.00	86.40	0	7,224	0.00%
2022/01/12	0	0.00	26	86.67	85.30	-26	7,288	-0.36%
2022/01/10	2	88.85	2	88.30	90.80	0	7,353	0.00%
2022/01/07	1	87.90	1	86.00	87.90	0	7,382	0.00%
2022/01/06	3	91.53	2	90.95	90.10	1	7,401	0.01%
2022/01/05	23	90.73	22	93.13	90.80	1	7,477	0.01%
2022/01/04	5	98.60	5	98.28	96.90	0	7,521	0.00%
2022/01/03	4.4	99.95	23	99.53	99.50	-18.7	7,687	-0.24%
2021/12/30	1	101.00	5	102.10	101.00	-4	7,815	-0.05%
2021/12/29	3	100.83	2	101.25	101.00	1	8,034	0.01%
2021/12/28	4	102.38	2	101.75	100.50	2	8,040	0.02%
2021/12/27	20	102.18	3	101.50	101.50	17	8,044	0.21%
2021/12/24	3	102.83	3	104.33	102.00	0	8,097	0.00%
2021/12/23	4	103.50	4	106.13	103.00	0	8,148	0.00%
2021/12/22	11	105.18	11	105.32	104.00	0	8,171	0.00%
2021/12/21	8	101.00	0	0.00	100.50	8	8,106	0.10%
2021/12/20	0	0.00	3	100.33	99.60	-3	8,117	-0.04%
2021/12/17	2	100.50	2	100.00	99.50	0	8,140	0.00%
2021/12/16	3	102.00	1	103.50	103.50	2	8,157	0.02%
2021/12/15	3	100.00	5	100.22	100.50	-2	8,173	-0.02%
2021/12/14	3	98.80	4	99.65	97.60	-1	8,196	-0.01%
2021/12/13	1	101.00	4	101.50	101.50	-3	8,228	-0.04%
2021/12/10	17	105.00	15	104.83	105.00	2	8,278	0.02%
2021/12/09	17	106.62	25	105.88	104.00	-8	8,233	-0.10%
2021/12/08	2	100.50	3	99.70	99.30	-1	8,069	-0.01%
2021/12/07	23	101.50	22	100.90	98.70	1	8,083	0.01%
2021/12/06	1	99.90	0	0.00	100.00	1	8,096	0.01%
2021/12/03	6	100.57	3.5	100.52	99.20	2.5	8,146	0.03%
2021/12/02	8.2	99.61	13.9	99.07	97.00	-5.7	8,194	-0.07%
2021/12/01	3	104.50	3	104.67	104.00	0	8,211	0.00%
2021/11/30	11	106.14	8	106.44	106.00	3	8,306	0.04%
2021/11/29	3	103.00	9	101.84	104.00	-6	8,490	-0.07%
2021/11/26	2.2	105.82	2.5	106.00	104.50	-0.3	8,633	0.00%
2021/11/25	16	110.00	9.6	110.63	107.50	6.4	8,638	0.07%
2021/11/24	6.1	110.31	9	111.06	111.00	-3	8,589	-0.03%
2021/11/23	17	113.15	15	111.33	109.50	2	8,493	0.02%
2021/11/22	12	122.29	19	121.11	121.00	-7	8,340	-0.08%
2021/11/19	35	120.91	35	120.80	119.00	0	8,297	0.00%
2021/11/18	16.2	125.98	15	125.43	123.50	1.2	8,217	0.01%
2021/11/17	13	124.04	6	123.83	123.50	7	8,040	0.09%
2021/11/16	20	124.20	25.3	122.84	125.00	-5.3	7,933	-0.07%
2021/11/15	9	120.39	31.3	123.23	123.50	-22.3	7,516	-0.30%
2021/11/12	9.5	109.68	13	110.23	112.50	-3.5	7,371	-0.05%
2021/11/11	5	104.30	6	103.25	102.50	-1	7,213	-0.01%
2021/11/10	5	106.50	4	106.88	106.50	1	7,162	0.01%
2021/11/09	6	107.42	6	106.33	104.00	0	7,095	0.00%
2021/11/08	5.3	105.08	13	103.31	104.50	-7.7	6,996	-0.11%
2021/11/05	22	108.59	33.3	108.23	108.00	-11.3	6,971	-0.16%
2021/11/04	40	109.53	33	108.94	108.50	7	6,919	0.10%
2021/11/03	48	104.42	46	105.58	106.50	2	6,830	0.03%
2021/11/02	53.2	114.08	41.2	111.77	107.50	11.9	6,715	0.18%
2021/11/01	12	106.96	18	108.69	112.00	-6	6,352	-0.09%
2021/10/29	46.2	103.99	33	103.71	102.00	13.2	6,279	0.21%
2021/10/28	16	100.87	24	99.46	100.00	-8	6,116	-0.13%
2021/10/27	24	101.15	17	101.52	100.50	7	6,018	0.12%
2021/10/26	32	98.12	39	98.21	98.00	-7	5,897	-0.12%
2021/10/25	16	96.18	39.3	96.05	97.00	-23.3	5,680	-0.41%
2021/10/22	41.1	88.99	27	89.72	91.70	14.1	5,453	0.26%
2021/10/21	22.1	84.07	17	84.81	83.40	5.1	5,159	0.10%
2021/10/20	20	79.06	14	79.19	80.60	6	5,045	0.12%
2021/10/19	1	77.20	0	0.00	77.60	1	5,066	0.02%
2021/10/18	1	73.30	4	73.78	74.90	-3	5,131	-0.06%
2021/10/15	17	74.66	4	74.48	74.30	13	5,155	0.25%
2021/10/14	5	74.48	1	75.70	74.30	4	5,246	0.08%
2021/10/13	3	76.00	2	76.90	73.90	1	5,233	0.02%
2021/10/12	26	83.35	28	82.59	80.40	-2	5,203	-0.04%
2021/10/08	59	82.56	58	82.46	83.00	1	5,127	0.02%
2021/10/07	39.1	74.06	10	74.58	77.60	29.1	5,018	0.58%
2021/10/06	28	70.96	101.4	71.26	70.60	-73.4	5,014	-1.46%	大賣/
2021/10/05	0.3	66.80	8	66.80	66.80	-7.7	5,000	-0.15%
2021/10/04	1	74.20	1	74.20	74.20	0	5,135	0.00%
2021/10/01	2	85.35	9	82.97	82.40	-7	5,496	-0.13%
2021/09/30	1	88.10	17	86.52	88.30	-16	5,528	-0.29%
2021/09/29	2.2	84.46	8	85.98	84.50	-5.9	5,534	-0.11%
2021/09/28	6	90.20	4	90.00	89.40	2	5,651	0.04%
2021/09/27	1	94.00	0	0.00	92.90	1	5,866	0.02%
2021/09/24	4	93.80	2	92.80	93.50	2	6,031	0.03%
2021/09/23	3.2	93.15	10	93.02	91.70	-6.8	6,074	-0.11%
2021/09/22	12	92.60	5	92.52	92.10	7	6,259	0.11%
2021/09/17	3	97.93	3	98.63	97.40	0	6,459	0.00%
2021/09/16	2.3	97.13	0	0.00	95.10	2.3	6,553	0.04%
2021/09/15	7.3	99.78	16.4	98.97	97.20	-9.1	6,519	-0.14%
2021/09/14	2	103.00	1	105.00	99.90	1	6,499	0.02%
2021/09/13	8.3	104.94	3	104.17	105.00	5.3	6,517	0.08%
2021/09/10	5	109.00	6	107.83	109.00	-1	6,561	-0.02%
2021/09/09	15	107.00	2	107.00	107.00	13	6,597	0.20%
2021/09/08	10	106.40	28.6	104.54	102.50	-18.6	6,662	-0.28%
2021/09/07	42.2	108.82	33.8	108.41	110.00	8.4	6,877	0.12%
2021/09/06	16.4	118.37	8	118.63	112.50	8.4	6,824	0.12%
2021/09/03	16	123.00	12	123.67	125.00	4	6,862	0.06%
2021/09/02	56.1	126.31	29	127.03	121.00	27.1	6,915	0.39%
2021/09/01	55	118.05	44	117.72	121.50	11	6,786	0.16%
2021/08/31	1	116.00	3	116.33	117.50	-2	6,757	-0.03%
2021/08/30	24	107.56	24	108.15	107.00	0	6,792	0.00%
2021/08/27	4	112.25	3	111.83	110.50	1	6,832	0.01%
2021/08/26	1.1	111.95	1	115.00	111.50	0.1	6,932	0.00%
2021/08/25	3	115.33	25	114.20	116.00	-22	7,222	-0.30%
2021/08/24	11	111.55	4	117.00	111.00	7	7,273	0.10%
2021/08/23	2	112.50	3	113.50	114.00	-1	7,331	-0.01%
2021/08/20	2.1	109.45	18	108.44	108.50	-15.9	7,454	-0.21%
2021/08/19	5	109.60	30	112.05	107.50	-25	7,503	-0.33%
2021/08/18	28	112.23	2	112.75	114.00	26	7,566	0.34%
2021/08/17	9	112.28	7	112.43	108.50	2	7,803	0.03%
2021/08/16	8	114.38	6	113.67	117.00	2	7,941	0.03%
2021/08/13	16	117.88	5	119.30	114.00	11	7,951	0.14%
2021/08/12	4	123.25	10	124.35	123.50	-6	8,009	-0.07%
2021/08/11	36	127.53	24	121.63	121.00	12	8,154	0.15%
2021/08/10	4.1	129.61	21	129.79	130.00	-16.9	8,168	-0.21%
2021/08/09	6	134.08	2	139.50	133.50	4	8,261	0.05%
2021/08/06	3	144.33	3	141.50	139.00	0	8,386	0.00%
2021/08/05	6	145.33	0.3	145.18	143.00	5.7	8,496	0.07%
2021/08/04	16	147.53	17	144.68	145.00	-1	8,577	-0.01%
2021/08/03	15	148.10	27	147.61	150.50	-12	8,569	-0.14%
2021/08/02	9	146.56	23	146.72	147.00	-14	8,586	-0.16%
2021/07/30	28.1	144.96	11	144.86	144.50	17.1	8,686	0.20%
2021/07/29	9.2	150.53	31.5	150.87	152.00	-22.3	8,649	-0.26%
2021/07/28	10	139.50	13	141.04	138.50	-3	8,558	-0.04%
2021/07/27	54	147.81	22	148.48	145.50	32	8,591	0.37%
2021/07/26	7	150.00	25	151.16	149.00	-18	8,605	-0.21%
2021/07/23	30	148.45	27	147.31	147.00	3	8,693	0.03%
2021/07/22	16	144.81	11	145.95	146.50	5	8,705	0.06%
2021/07/21	5	137.50	14	140.32	136.00	-9	8,659	-0.10%
2021/07/20	34	137.41	21	142.00	135.00	13	8,689	0.15%
2021/07/19	4	147.75	7	148.57	148.50	-3	8,682	-0.03%
2021/07/16	5	149.20	8	150.44	147.50	-3	8,694	-0.03%
2021/07/15	7	146.86	1	147.50	152.00	6	8,643	0.07%
2021/07/14	21	149.81	25	145.98	145.00	-4	8,615	-0.05%
2021/07/13	49	152.94	32	157.78	150.00	17	8,547	0.20%
2021/07/12	50	156.98	65	158.01	155.00	-15	8,460	-0.18%
2021/07/09	19.2	150.13	23	151.17	153.50	-3.8	8,290	-0.05%
2021/07/08	46	154.03	49	155.98	153.00	-3	8,261	-0.04%
2021/07/07	14	147.32	36	145.67	144.00	-22	7,962	-0.28%
2021/07/06	17.1	150.06	17	147.97	147.50	0.1	8,027	0.00%
2021/07/05	27	152.94	23	152.39	151.50	4	8,097	0.05%
2021/07/02	54	147.94	67	149.28	155.00	-13	8,445	-0.15%
2021/07/01	17	144.44	40.6	142.70	142.50	-23.6	8,857	-0.27%
2021/06/30	14.4	139.50	8	139.06	138.00	6.4	9,176	0.07%
2021/06/29	70.2	143.27	72	143.33	137.50	-1.8	9,440	-0.02%
2021/06/28	34	141.24	80	140.89	144.00	-46	9,601	-0.48%
2021/06/25	47	131.46	75	131.75	133.00	-28	10,351	-0.27%
2021/06/24	4	126.13	3	128.50	127.00	1	10,586	0.01%
2021/06/23	7	126.79	8	127.31	127.00	-1	10,673	-0.01%
2021/06/22	6	126.50	7	127.00	124.50	-1	10,688	-0.01%
2021/06/21	7	128.79	9	128.61	126.00	-2	10,696	-0.02%
2021/06/18	22	137.00	29	137.47	133.50	-7	10,701	-0.07%
2021/06/17	14.4	134.90	22	133.82	137.00	-7.6	10,789	-0.07%
2021/06/16	40	136.98	42	135.73	132.00	-2	10,884	-0.02%
2021/06/15	12	128.13	11	129.05	130.00	1	10,798	0.01%
2021/06/11	37	128.78	35	128.23	127.00	2	11,146	0.02%
2021/06/10	36.4	125.88	27	126.39	127.00	9.3	11,380	0.08%
2021/06/09	33.1	123.50	26	124.02	122.00	7.1	11,456	0.06%
2021/06/08	36	125.64	25	125.72	120.50	11	11,683	0.09%
2021/06/07	14.1	115.72	13.7	114.78	120.50	0.3	12,025	0.00%
2021/06/04	18	122.56	6	122.92	120.50	12	12,266	0.10%
2021/06/03	23	125.11	19	125.55	125.00	4	12,372	0.03%
2021/06/02	60	126.08	45	123.72	124.50	15	12,372	0.12%
2021/06/01	4	118.00	17	120.59	124.50	-13	12,095	-0.11%
2021/05/28	104	113.96	26	114.88	113.50	78	12,010	0.65%	大買/
2021/05/27	29.1	110.45	22	111.30	110.50	7.1	11,951	0.06%
2021/05/26	33.1	111.22	25	111.82	113.00	8.1	11,918	0.07%
2021/05/25	84.3	113.58	32	114.78	111.00	52.3	11,916	0.44%
2021/05/24	9	103.90	46	107.47	109.00	-37	11,773	-0.31%
2021/05/21	8.1	99.46	8	100.01	99.30	0.1	11,694	0.00%
2021/05/20	16	101.67	11	102.36	97.10	5	11,794	0.04%
2021/05/19	41	102.45	43	102.45	103.00	-2	11,870	-0.02%
2021/05/18	13	95.15	15	95.45	97.90	-2	12,042	-0.02%
2021/05/17	63	97.13	53.3	96.21	89.00	9.7	12,083	0.08%
2021/05/14	82	102.19	69	103.96	98.80	13	12,290	0.11%
2021/05/13	23	94.63	48	90.95	95.30	-25	12,189	-0.21%
2021/05/12	26	99.05	290.1	97.81	96.80	-264.1	12,160	-2.17%	大賣/鉅額交易
2021/05/11	11	109.86	9	109.39	107.50	2	12,106	0.02%
2021/05/10	3	120.50	31	124.68	119.00	-28	12,149	-0.23%
2021/05/07	22	123.30	24.5	123.30	125.50	-2.5	12,280	-0.02%
2021/05/06	9	119.83	14.4	121.32	119.50	-5.4	12,494	-0.04%
2021/05/05	33	128.52	48.3	125.69	122.00	-15.3	12,557	-0.12%
2021/05/04	31	131.71	69.8	130.06	129.50	-38.8	12,742	-0.30%
2021/05/03	25.2	142.92	40	140.65	139.50	-14.8	12,844	-0.12%
2021/04/29	64	144.88	59	144.18	147.50	5	13,042	0.04%
2021/04/28	24.3	143.83	41	140.91	140.00	-16.7	13,371	-0.12%
2021/04/27	26	150.56	20	149.15	146.50	6	13,400	0.04%
2021/04/26	55.2	154.90	48.1	152.17	151.50	7.1	13,787	0.05%
2021/04/23	36	153.83	35	153.01	155.00	1	13,878	0.01%
2021/04/22	35	158.51	31.6	153.05	150.50	3.4	14,024	0.02%
2021/04/21	11	155.95	3	157.17	159.50	8	13,988	0.06%
2021/04/20	8.3	155.88	4	160.63	160.00	4.3	13,984	0.03%
2021/04/19	17	156.24	7	159.43	152.50	10	13,974	0.07%
2021/04/16	16.2	158.87	11.8	158.21	158.00	4.4	13,970	0.03%
2021/04/15	11	148.77	4.2	144.14	154.50	6.8	13,961	0.05%
2021/04/14	20	148.53	17.9	148.32	143.00	2.1	13,939	0.02%
2021/04/13	25	155.42	13	150.69	152.50	12	13,852	0.09%
2021/04/12	33	163.92	53.1	160.23	154.00	-20	13,791	-0.15%
2021/04/09	32.5	162.55	24	163.04	171.00	8.5	13,663	0.06%
2021/04/08	234	151.51	200.1	147.44	155.50	33.9	13,541	0.25%	大買/大賣/
2021/04/07	297.1	143.48	288	142.89	141.50	9.1	13,130	0.07%	大買/大賣/
2021/04/06	251.1	130.67	252	131.66	134.00	-0.9	12,561	-0.01%	大買/大賣/
2021/04/01	152	117.27	165	115.26	122.00	-13	12,160	-0.11%	大買/大賣/
2021/03/31	100	114.56	84	114.45	111.50	16	12,574	0.13%
2021/03/30	259	117.37	255	117.32	114.50	4	12,755	0.03%	大買/大賣/
2021/03/29	211	110.61	205	109.69	112.50	6	12,436	0.05%	大買/大賣/
2021/03/26	16	101.56	21	102.05	102.50	-5	12,704	-0.04%
2021/03/25	17	100.18	19	99.48	98.30	-2	13,567	-0.01%
2021/03/24	38	98.94	6	98.90	98.10	32	14,307	0.22%
2021/03/23	6	98.27	8	97.63	97.00	-2	14,721	-0.01%
2021/03/22	16	100.18	10	100.44	99.50	6	14,781	0.04%
2021/03/19	29	102.92	29	102.77	104.00	0	14,668	0.00%
2021/03/18	48	101.88	43	102.67	102.00	5	14,560	0.03%
2021/03/17	37	107.89	42.1	106.80	100.00	-5.1	14,402	-0.04%
2021/03/16	57	107.83	65	108.29	110.50	-8	14,024	-0.06%
2021/03/15	62	99.96	66	100.21	100.50	-4	13,693	-0.03%
2021/03/12	121	99.24	118	100.57	95.20	3	13,594	0.02%	大買/大賣/
2021/03/11	173	98.27	190	97.54	98.00	-17	13,289	-0.13%	大買/大賣/
2021/03/10	53	93.22	54	93.38	92.50	-1	12,811	-0.01%
2021/03/09	31	87.63	30	87.51	88.50	1	12,529	0.01%
2021/03/08	8	87.34	5	89.38	90.30	3	12,437	0.02%
2021/03/05	17.1	81.17	17	81.72	82.10	0.1	12,468	0.00%
2021/03/04	20	83.81	9	83.38	82.60	11	12,823	0.09%
2021/03/03	7	84.26	35	83.96	84.30	-28	13,056	-0.21%
2021/03/02	15	89.78	17	90.88	85.00	-2	13,081	-0.02%
2021/02/26	26	89.11	14	88.80	88.50	12	13,024	0.09%
2021/02/25	2	91.60	10.2	91.70	91.30	-8.2	13,004	-0.06%
2021/02/24	11	91.17	26	90.92	89.00	-15	12,990	-0.12%
2021/02/23	32.2	88.83	42	88.33	88.00	-9.9	12,959	-0.08%
2021/02/22	39	92.10	35	92.11	91.60	4	12,870	0.03%
2021/02/19	23	95.68	29	95.67	94.50	-6	12,711	-0.05%
2021/02/18	73	96.20	43	95.95	93.10	30	12,526	0.24%
2021/02/17	19	97.58	11	98.72	99.40	8	12,204	0.07%
2021/02/05	42	87.30	38.2	87.53	90.40	3.8	12,079	0.03%
2021/02/04	9	81.69	7	81.77	82.20	2	11,809	0.02%
2021/02/03	21	81.02	11	81.53	80.50	10	11,837	0.08%
2021/02/02	20	79.08	12	79.20	79.20	8	11,955	0.07%
2021/02/01	5	77.26	9	78.23	77.20	-4	12,011	-0.03%
2021/01/29	20	82.72	74	82.45	79.00	-54	11,964	-0.45%
2021/01/28	42.1	82.45	35	82.95	82.00	7.1	11,847	0.06%
2021/01/27	49	79.67	44	80.23	79.00	5	11,566	0.04%
2021/01/26	125	81.22	90	80.63	78.30	35	11,409	0.31%	大買/
2021/01/25	47	89.95	104	90.82	86.70	-57	11,140	-0.51%	大賣/
2021/01/22	77	90.91	80	89.43	94.00	-3	10,988	-0.03%
2021/01/21	76	90.10	85	89.36	86.00	-9	10,707	-0.08%
2021/01/20	45	92.89	43	95.21	90.00	2	10,240	0.02%
2021/01/19	244.1	107.12	106	106.52	99.90	138.1	10,175	1.36%	大買/大賣/鉅額交易
2021/01/18	92	107.90	88	106.96	111.00	4	9,727	0.04%
2021/01/15	87	102.02	86.3	102.68	101.00	0.7	9,540	0.01%
2021/01/14	1	94.00	8	97.90	98.50	-7	9,302	-0.08%
2021/01/13	1	86.00	0	0.00	89.60	1	9,293	0.01%
2021/01/12	130	83.55	0	0.00	81.50	130	9,287	1.40%	大買/鉅額交易
2021/01/11	5	78.40	2	74.70	82.10	3	9,276	0.03%
2021/01/08	18	75.99	54	76.51	74.70	-36	9,295	-0.39%
2021/01/07	3	82.23	2	82.75	82.90	1	9,276	0.01%
2021/01/06	36	80.27	5	78.60	79.60	31	9,293	0.33%
2021/01/05	2	77.50	0	0.00	80.00	2	9,309	0.02%
2021/01/04	2	74.70	34	74.10	77.40	-32	9,351	-0.34%
2020/12/31	3	77.50	7	76.11	76.60	-4	9,486	-0.04%
2020/12/30	21	79.57	15	77.31	76.10	6	9,496	0.06%
2020/12/29	13.3	82.26	10	81.26	82.30	3.3	9,417	0.04%
2020/12/28	29	74.00	26	74.64	78.90	3	9,362	0.03%
2020/12/25	220	70.75	158	71.71	71.80	62	9,295	0.67%	大買/大賣/
2020/12/24	65	64.50	140	64.75	67.10	-75	8,605	-0.87%	大賣/
2020/12/23	69	58.88	137	58.94	61.00	-68	8,131	-0.84%	大賣/
2020/12/22	110	58.96	173	60.13	56.00	-63	7,634	-0.83%	大買/大賣/
2020/12/21	235	58.12	189	58.16	62.20	46	7,079	0.65%	大買/大賣/
2020/12/18	304	52.94	263	53.93	56.60	41	6,268	0.65%	大買/大賣/
2020/12/17	246	49.98	228	50.68	51.50	18	5,587	0.32%	大買/大賣/
2020/12/16	139	47.62	171	47.99	47.15	-32	5,281	-0.61%	大買/大賣/
2020/12/15	56	47.28	42	46.03	45.50	14	5,970	0.23%
2020/12/14	35	47.84	38	47.76	46.85	-3	6,110	-0.05%
2020/12/11	15	45.73	13	46.38	45.40	2	6,035	0.03%
2020/12/10	1	46.55	1	46.20	46.10	0	5,996	0.00%
2020/12/09	14	47.01	55	46.89	46.90	-41	5,973	-0.69%
2020/12/08	108	47.74	100	47.44	47.70	8	5,920	0.14%	大買/
2020/12/07	2	44.25	51	44.84	45.80	-49	5,774	-0.85%
2020/12/04	11	44.20	8	44.92	44.85	3	5,743	0.05%
2020/12/03	4	44.49	10	44.08	44.00	-6	5,736	-0.10%
2020/12/02	24	46.36	1	47.35	44.95	23	5,711	0.40%
2020/12/01	28	46.81	47	47.54	46.90	-19	5,670	-0.34%
2020/11/30	131	48.60	94	48.69	45.90	37	5,591	0.66%	大買/
2020/11/27	73	46.08	61	46.26	48.50	12	5,703	0.21%
2020/11/26	37	45.00	50	44.61	44.10	-13	5,945	-0.22%
2020/11/25	1	42.60	28	42.74	42.60	-27	6,422	-0.42%
2020/11/24	1	43.75	12	43.50	43.40	-11	6,620	-0.17%
2020/11/23	16	43.93	34	44.42	44.05	-18	6,792	-0.26%
2020/11/20	12	43.15	43	43.15	43.70	-31	6,995	-0.44%
2020/11/19	2	41.68	15	41.73	41.60	-13	6,945	-0.19%
2020/11/18	1	41.40	0	0.00	41.70	1	7,030	0.01%
2020/11/17	6	41.29	3	41.40	41.30	3	7,125	0.04%
2020/11/16	13	41.66	5	42.11	41.00	8	7,129	0.11%
2020/11/13	2	42.05	0	0.00	42.15	2	7,128	0.03%
2020/11/12	23	43.26	8	43.18	42.95	15	7,161	0.21%
2020/11/11	20	44.77	14	45.39	44.50	6	7,173	0.08%
2020/11/10	43	45.00	32	45.23	44.50	11	7,162	0.15%
2020/11/09	8	43.10	42	43.72	45.75	-34	6,964	-0.49%
2020/11/06	37	42.29	22	43.00	41.60	15	6,849	0.22%
2020/11/05	13	43.03	4	42.90	42.55	9	6,791	0.13%
2020/11/04	31	42.10	44	41.84	42.40	-13	6,744	-0.19%
2020/11/03	14	40.25	12	40.36	40.00	2	6,695	0.03%
2020/11/02	8	40.33	0	0.00	40.00	8	6,814	0.12%
2020/10/30	20	41.33	37	41.78	40.50	-17	6,827	-0.25%
2020/10/29	6	41.26	6	40.98	41.65	0	6,789	0.00%
2020/10/28	12	41.75	4	42.03	41.55	8	6,836	0.12%
2020/10/27	31	41.75	43	41.69	42.10	-12	6,832	-0.18%
2020/10/26	2	40.45	1	40.45	40.55	1	6,769	0.01%
2020/10/23	0	0.00	7	41.21	41.10	-7	6,773	-0.10%
2020/10/22	8	41.52	2	41.80	40.70	6	6,796	0.09%
2020/10/21	2	41.08	29	41.20	41.70	-27	6,819	-0.40%
2020/10/20	1	41.35	1	41.70	41.10	0	6,969	0.00%
2020/10/19	0	0.00	40	41.10	41.50	-40	7,001	-0.57%
2020/10/16	2	40.60	15	41.50	40.65	-13	7,076	-0.18%
2020/10/15	2	42.15	23	41.90	41.75	-21	7,065	-0.30%
2020/10/14	0	0.00	99	43.03	42.90	-99	7,067	-1.40%
2020/10/13	1	41.50	7	42.06	42.35	-6	7,055	-0.09%
2020/10/12	49	43.15	12	43.13	42.80	37	7,018	0.53%
2020/10/08	237	44.69	25	44.90	44.85	212	6,974	3.04%	大買/鉅額交易
2020/10/07	12	43.71	7	43.87	43.75	5	6,827	0.07%
2020/10/06	20	42.90	13	43.25	43.30	7	6,815	0.10%
2020/10/05	15	42.36	26	42.37	42.65	-11	6,817	-0.16%
2020/09/30	7	40.64	17	41.14	41.25	-10	6,794	-0.15%
2020/09/29	36	40.34	15	39.93	40.30	21	6,835	0.31%
2020/09/28	25	40.37	35	40.47	41.45	-10	6,803	-0.15%
2020/09/25	14	40.39	84	41.42	39.15	-70	6,755	-1.04%
2020/09/24	17	43.81	13	43.82	43.45	4	6,722	0.06%
2020/09/23	46	44.96	72	45.05	45.00	-26	6,683	-0.39%
2020/09/22	20	43.42	36	42.97	43.55	-16	6,525	-0.25%
2020/09/21	72	46.78	43	45.85	45.50	29	6,407	0.45%
2020/09/18	282	50.64	245	51.33	47.50	37	6,255	0.59%	大買/大賣/
2020/09/17	5	48.52	10	49.30	50.60	-5	5,448	-0.09%
2020/09/16	4	47.55	6	46.50	46.00	-2	5,317	-0.04%
2020/09/15	30	47.00	0	0.00	47.45	30	5,387	0.56%
2020/09/14	4	45.50	1	47.55	47.55	3	5,467	0.05%
2020/09/11	0	0.00	5	45.00	45.00	-5	5,712	-0.09%
2020/09/10	5	46.54	2	45.90	46.00	3	5,878	0.05%
2020/09/09	1	44.50	4	43.95	45.45	-3	6,028	-0.05%
2020/09/08	2	44.35	6	44.05	44.00	-4	6,056	-0.07%
2020/09/07	2	47.15	2	45.40	44.35	0	6,041	0.00%
2020/09/04	3	44.13	2	44.10	46.20	1	6,029	0.02%
2020/09/03	1	49.45	4	47.54	45.90	-3	5,998	-0.05%
2020/09/02	144	48.15	96	47.84	47.05	48	5,940	0.81%	大買/
2020/09/01	46	47.04	116	46.95	48.40	-70	5,454	-1.28%	大賣/
2020/08/31	59	42.78	72.1	43.01	44.00	-13.1	4,948	-0.26%
2020/08/28	37	38.61	38	38.65	40.00	-1	4,397	-0.02%
2020/08/27	44	37.62	53	37.84	36.40	-9	4,175	-0.22%
2020/08/26	78	38.07	83	37.77	39.10	-5	3,986	-0.13%
2020/08/25	35	35.02	48	35.66	35.55	-13	3,776	-0.34%
2020/08/24	93	34.76	41	34.45	34.75	52	3,759	1.38%
2020/08/21	17	31.51	8	31.97	32.50	9	3,678	0.24%
2020/08/20	6	33.82	0	0.00	33.30	6	3,656	0.16%
2020/08/19	2	37.10	6	37.36	37.00	-4	3,676	-0.11%
2020/08/18	23	36.88	3	37.28	36.80	20	3,691	0.54%
2020/08/17	17	36.83	10	36.45	38.15	7	3,669	0.19%
2020/08/14	11	35.71	15	35.06	36.00	-4	3,562	-0.11%
2020/08/13	5	34.73	7	33.96	33.75	-2	3,462	-0.06%
2020/08/12	5	32.02	1	31.80	33.30	4	3,408	0.12%
2020/08/11	3	31.70	0	0.00	31.85	3	3,395	0.09%
2020/08/10	14	33.69	11	34.10	32.20	3	3,386	0.09%
2020/08/07	6	32.60	0	0.00	33.50	6	3,343	0.18%
2020/08/06	21	33.76	28	33.39	33.90	-7	3,312	-0.21%
2020/08/05	1	31.70	9	32.34	32.70	-8	3,184	-0.25%
2020/08/04	4	32.09	1	32.00	32.00	3	3,147	0.10%
2020/08/03	1	32.15	3	31.88	32.00	-2	3,115	-0.06%
2020/07/31	0	0.00	5	31.21	30.65	-5	3,052	-0.16%
2020/07/30	2	30.15	15	30.08	30.00	-13	3,034	-0.43%
2020/07/29	0	0.00	3	29.80	29.60	-3	3,041	-0.10%
2020/07/28	15	29.27	3	29.63	28.70	12	3,022	0.40%
2020/07/27	23	30.05	18	30.16	29.50	5	2,988	0.17%
2020/07/24	109	32.60	13	32.67	30.05	96	2,928	3.28%	大買/
2020/07/23	105	32.55	3	32.80	32.35	102	2,773	3.68%	大買/鉅額交易
2020/07/22	29	31.86	3	31.60	32.40	26	2,737	0.95%
2020/07/21	2	29.40	2	29.50	29.80	0	2,654	0.00%
2020/07/20	8	27.05	1	26.60	29.25	7	2,645	0.26%
2020/07/17	26	27.13	27	26.66	26.85	-1	2,617	-0.04%
2020/07/16	41	27.24	0	0.00	27.15	41	2,584	1.59%
2020/07/15	5	27.66	8	28.02	27.50	-3	2,577	-0.12%
2020/07/14	16	28.18	0	0.00	27.85	16	2,575	0.62%
2020/07/13	8	29.18	10	29.58	29.55	-2	2,546	-0.08%
2020/07/10	8	30.98	8	29.89	28.70	0	2,518	0.00%
2020/07/09	9	31.88	10	32.63	31.45	-1	2,478	-0.04%
2020/07/08	16	32.46	39	32.82	31.65	-23	2,445	-0.94%
2020/07/07	6	31.50	20	31.26	30.85	-14	2,357	-0.59%
2020/07/06	17	31.82	3	32.20	31.55	14	2,318	0.60%
2020/07/03	36	33.08	48	33.06	32.30	-12	2,265	-0.53%
2020/07/02	5	28.74	13	30.73	31.55	-8	2,108	-0.38%
2020/07/01	16	28.77	0	0.00	28.70	16	2,048	0.78%
2020/06/30	12	29.26	5	29.18	28.85	7	2,028	0.35%
2020/06/29	4	28.69	3	29.13	28.90	1	2,000	0.05%
2020/06/24	10	29.96	3	29.88	29.55	7	1,962	0.36%
2020/06/23	9	29.53	5	30.39	29.85	4	1,914	0.21%
2020/06/22	20	31.24	39	31.12	30.35	-19	1,839	-1.03%
2020/06/19	25	33.49	12	33.60	33.00	13	1,736	0.75%
2020/06/18	54	34.56	46	34.98	35.00	8	1,637	0.49%
2020/06/17	17	34.56	25	34.75	34.95	-8	1,363	-0.59%
2020/06/16	54	31.92	18	30.27	32.25	36	1,178	3.05%
2020/06/15	11	29.88	8	29.59	29.35	3	1,005	0.30%
2020/06/12	2	26.55	0	0.00	28.00	2	954	0.21%
2020/06/11	10	26.74	10	28.09	26.95	0	939	0.00%
2020/06/10	3	28.83	0	0.00	28.65	3	919	0.33%
2020/06/09	5	29.15	0	0.00	28.85	5	907	0.55%
2020/06/08	6	29.95	10	30.00	29.80	-4	892	-0.45%
2020/06/05	3	28.48	20	29.53	29.95	-17	863	-1.97%
2020/06/04	13	29.00	0	0.00	28.60	13	842	1.54%
2020/06/03	11	27.16	0	0.00	27.45	11	817	1.34%
2020/06/02	9	27.17	2	27.00	27.15	7	801	0.87%
2020/06/01	4	27.68	5	25.90	28.25	-1	772	-0.13%
2020/05/29	2	25.70	6	25.00	25.70	-4	682	-0.59%
2020/05/28	3	23.40	3	23.15	23.40	0	626	0.00%
2020/05/27	22	23.60	3	23.18	22.85	19	600	3.16%
2020/05/26	3	23.73	3	23.75	23.75	0	513	0.00%
2020/05/25	0	0.00	8	20.40	21.60	-8	469	-1.70%
2020/05/22	2	18.80	8	18.67	19.65	-6	415	-1.45%
2020/05/21	13	17.97	0	0.00	17.90	13	375	3.46%
2020/05/20	13	17.63	8	17.60	17.60	5	369	1.35%
2020/05/19	3	17.20	0	0.00	17.15	3	361	0.83%
2020/05/18	9	17.19	0	0.00	17.10	9	357	2.52%
2020/05/14	8	17.06	2	16.90	16.85	6	346	1.73%
2020/05/12	0	0.00	22	16.58	16.65	-22	338	-6.50%
2020/05/08	0	0.00	5	17.15	17.05	-5	323	-1.55%
2020/05/06	15	16.45	0	0.00	16.10	15	312	4.80%
2020/05/05	0	0.00	3	15.18	16.00	-3	289	-1.04%
2020/04/30	0	0.00	2	14.80	14.80	-2	261	-0.76%
2020/04/29	0	0.00	19	14.77	14.85	-19	257	-7.37%
2020/04/28	8	14.63	1	14.50	14.50	7	250	2.79%
2020/04/27	23	15.30	6	15.35	15.20	17	235	7.20%
2020/04/24	5	14.35	5	14.56	14.55	0	224	0.00%
2020/04/23	6	14.28	0	0.00	14.35	6	214	2.79%
2020/04/21	4	12.65	1	12.55	12.70	3	227	1.32%
2020/03/12	0	0.00	1	14.00	13.20	-1	182	-0.55%
2020/02/25	0	0.00	0	17.00	15.75	0	173	0.00%
2020/02/19	3	16.07	0	0.00	16.05	3	173	1.73%
2020/02/04	0	0.00	18	16.03	16.20	-18	185	-9.71%
2020/01/17	0	0.00	3	17.80	17.70	-3	189	-1.59%
2020/01/16	4	18.33	2	18.43	17.80	2	188	1.06%
2020/01/03	0	0.00	2	17.60	17.10	-2	140	-1.43%
2019/12/03	2	16.63	0	0.00	16.65	2	235	0.85%
2019/11/06	0	0.00	16	18.09	18.00	-16	234	-6.83%
2019/11/05	4	18.21	6	18.15	18.15	-2	234	-0.85%
2019/11/04	2	18.05	0	0.00	18.10	2	229	0.87%
2019/11/01	4	17.95	0	0.00	17.90	4	227	1.76%
2019/10/31	3	18.15	3	17.90	17.85	0	227	0.00%
2019/10/30	0	0.00	2	17.90	18.00	-2	224	-0.89%
2019/10/29	1	18.20	2	17.70	17.65	-1	222	-0.45%
2019/10/28	3	18.00	3	17.98	18.00	0	219	0.00%
2019/10/25	0	0.00	3	17.90	17.80	-3	215	-1.39%
2019/10/24	4	17.81	3	17.75	18.05	1	215	0.46%
2019/10/23	1	17.65	1	17.60	17.60	0	214	0.00%
2019/10/22	4	17.63	0	0.00	17.65	4	215	1.86%
2019/07/25	0.1	17.60	0	0.00	17.50	0.1	82	0.12%
2019/06/21	0	0.00	1	16.95	17.00	-1	105	-0.94%
2019/06/19	0	0.00	10	16.20	16.50	-10	107	-9.34%
2019/05/29	2	16.65	0	0.00	16.70	2	123	1.63%
2019/05/28	4	16.60	3	16.63	16.65	1	125	0.80%
2019/05/27	0	0.00	3	16.38	16.35	-3	124	-2.41%
2019/05/10	0	0.00	10	16.70	16.55	-10	161	-6.20%
2019/05/08	0	0.00	5	17.35	17.25	-5	158	-3.15%
2019/05/06	0	0.00	5	17.35	17.35	-5	159	-3.13%
2019/04/26	1	17.65	0	0.00	17.65	1	177	0.56%
2019/04/25	0	0.00	1	17.90	17.90	-1	208	-0.48%
2019/04/22	0	0.00	1	18.45	18.35	-1	207	-0.48%
2019/04/19	1	18.65	0	0.00	18.40	1	207	0.48%
2019/04/08	1	17.90	0	0.00	17.70	1	184	0.54%
2019/04/01	0	17.95	0	0.00	17.55	0	180	0.00%
2019/02/21	0	0.00	2	19.90	19.35	-2	225	-0.89%
2019/02/20	4	19.56	24	19.23	19.70	-20	222	-8.98%
2019/02/19	0	0.00	1	19.00	18.80	-1	209	-0.48%
2019/02/18	1	18.95	4	19.11	19.05	-3	207	-1.44%
2019/02/15	4	18.89	2	18.78	18.75	2	205	0.97%
2019/02/13	0	0.00	1	18.15	18.30	-1	196	-0.51%
2019/02/12	1	18.30	0	0.00	18.30	1	195	0.51%
2019/01/25	0	0.00	3	18.25	18.05	-3	191	-1.57%
2019/01/21	3	18.35	0	0.00	18.25	3	188	1.59%
2019/01/14	2	17.25	0	0.00	17.25	2	150	1.33%
2019/01/09	0	0.00	4	17.80	17.75	-4	155	-2.57%
2018/12/27	2	17.88	0	0.00	17.90	2	193	1.04%
2018/12/25	2	17.60	0	0.00	17.65	2	195	1.02%
2018/12/21	4	17.70	0	0.00	18.05	4	204	1.95%
2018/12/20	1	18.20	0	0.00	17.70	1	212	0.47%
2018/12/19	2	18.50	2	18.75	18.25	0	228	0.00%
2018/12/17	0	0.00	2	18.65	18.70	-2	227	-0.88%
2018/12/14	2	18.45	0	0.00	18.80	2	228	0.88%
2018/12/03	2	19.10	1	19.35	19.15	1	235	0.42%
2018/11/29	5	19.35	0	0.00	18.85	5	230	2.17%
2018/11/28	5	19.10	0	0.00	19.35	5	212	2.36%
2018/11/22	5	17.35	0	0.00	17.05	5	204	2.45%
2018/10/16	1	17.20	0	0.00	17.25	1	308	0.32%
2018/10/11	1	17.10	0	0.00	17.10	1	413	0.24%
2018/10/09	0	0.00	1	18.70	19.00	-1	476	-0.21%
2018/10/08	0	0.00	4	20.10	19.80	-4	498	-0.80%
2018/09/26	5	20.77	0	0.00	20.80	5	545	0.92%
2018/09/07	2	23.15	0	0.00	22.90	2	703	0.28%
2018/09/05	0	0.00	1	24.55	24.55	-1	780	-0.13%
2018/08/24	2	24.05	0	0.00	24.05	2	1,095	0.18%
2018/08/16	2	24.10	0	0.00	24.15	2	1,199	0.17%
2018/08/13	5	24.16	8	24.25	24.25	-3	1,439	-0.21%
2018/08/08	1	27.55	0	0.00	27.45	1	1,524	0.07%
2018/08/07	2	28.15	0	0.00	27.95	2	1,537	0.13%
2018/08/06	6	28.55	6	28.53	28.30	0	1,548	0.00%
2018/08/01	5	27.75	5	28.00	27.75	0	1,554	0.00%
2018/07/27	0	0.00	1	27.95	27.95	-1	1,600	-0.06%
2018/07/24	0	27.80	0	0.00	27.70	0	1,634	0.00%
2018/07/23	4	27.50	0	0.00	27.30	4	1,637	0.24%
2018/07/20	7	30.21	21	30.42	29.00	-14	1,627	-0.86%
2018/07/19	1	29.30	8	29.29	29.40	-7	1,582	-0.44%
2018/07/18	5	29.92	3	29.05	28.80	2	1,585	0.13%
2018/07/17	65	29.54	50	29.51	29.10	15	1,559	0.96%
2018/07/16	2	28.80	0	0.00	28.80	2	1,494	0.13%
2018/07/10	1	26.25	0	0.00	26.25	1	1,535	0.07%
2018/07/09	5	26.35	0	0.00	26.20	5	1,544	0.32%
2018/07/05	3	26.80	1	26.45	25.90	2	1,557	0.13%
2018/07/04	1	28.00	0	0.00	27.55	1	1,577	0.06%
2018/07/03	1	27.70	0	0.00	27.25	1	1,582	0.06%
2018/07/02	4	28.60	0	0.00	28.80	4	1,577	0.25%
2018/06/28	0	0.00	1	29.35	29.00	-1	1,582	-0.06%
2018/06/27	5	31.80	11	31.25	30.40	-6	1,582	-0.38%
2018/06/26	24	31.85	18	31.99	31.35	6	1,596	0.38%
2018/06/25	4	30.30	0	0.00	31.00	4	1,587	0.25%
2018/06/22	1	30.85	1	31.05	30.70	0	1,608	0.00%
2018/06/21	5	31.25	9	31.48	31.30	-4	1,627	-0.25%
2018/06/20	6	30.55	2	31.20	31.00	4	1,662	0.24%
2018/06/19	10	32.03	25	31.67	31.55	-15	1,712	-0.88%
2018/06/15	11	33.22	10	32.90	32.85	1	1,746	0.06%
2018/06/14	1	32.50	0	0.00	32.75	1	1,847	0.05%
2018/06/13	37	34.14	23	33.98	32.40	14	1,884	0.74%
2018/06/12	18	32.11	40	32.20	33.30	-22	1,861	-1.18%
2018/06/11	28	32.21	32	32.44	32.35	-4	1,912	-0.21%
2018/06/08	5	31.58	12	31.52	31.50	-7	2,042	-0.34%
2018/06/07	68	32.78	66	32.92	32.35	2	2,125	0.09%
2018/06/06	15	32.19	4	32.90	33.80	11	2,132	0.52%
2018/06/05	12	30.87	6	31.00	30.75	6	2,088	0.29%
2018/06/01	6	29.44	17	29.40	29.25	-11	2,124	-0.52%
2018/05/30	10	28.75	10	28.90	28.90	0	2,211	0.00%
2018/05/29	5	30.40	5	29.65	29.70	0	2,268	0.00%
2018/05/28	1	30.30	0	0.00	30.30	1	2,299	0.04%
2018/05/25	25	31.22	0	0.00	30.75	25	2,361	1.06%
2018/05/24	26	31.12	24	31.34	31.90	2	2,657	0.08%
2018/05/23	10	30.90	11	31.09	30.90	-1	3,048	-0.03%
2018/05/22	1	31.25	0	0.00	31.05	1	3,294	0.03%
2018/05/21	66	33.53	74	33.96	32.30	-8	3,360	-0.24%
2018/05/18	36	31.16	39	31.19	32.90	-3	3,225	-0.09%
2018/05/17	4	29.65	2	30.20	29.95	2	3,261	0.06%
2018/05/14	20	29.61	0	0.00	29.75	20	3,281	0.61%
2018/05/10	0	0.00	5	29.30	29.85	-5	3,265	-0.15%
2018/05/09	0	0.00	1	29.15	28.95	-1	3,259	-0.03%
2018/05/04	3	30.58	0	0.00	30.00	3	3,247	0.09%
2018/05/03	5	28.90	3	30.55	29.90	2	3,226	0.06%
2018/04/20	1	30.30	0	0.00	30.30	1	3,199	0.03%
2018/04/19	1	30.60	1	30.55	30.55	0	3,196	0.00%
2018/04/18	1	29.35	0	0.00	29.00	1	3,167	0.03%
2018/04/17	0	0.00	12	28.97	28.95	-12	3,161	-0.38%
2018/04/16	2	29.20	36	28.72	28.65	-34	3,158	-1.08%
2018/04/13	5	31.10	6	30.77	30.45	-1	3,134	-0.03%
2018/04/11	7	30.44	3	30.90	30.60	4	3,134	0.13%
2018/04/10	0	0.00	4	31.53	30.30	-4	3,117	-0.13%
2018/04/03	2	32.78	0	0.00	32.80	2	3,071	0.07%
2018/04/02	3	33.57	0	0.00	33.40	3	3,060	0.10%
2018/03/31	1	32.30	0	0.00	33.65	1	3,062	0.03%
2018/03/30	7	33.55	0	0.00	32.85	7	3,052	0.23%
2018/03/29	11	34.20	7	34.80	34.10	4	3,036	0.13%
2018/03/28	2	33.73	8	33.28	34.10	-6	3,010	-0.20%
2018/03/27	10	33.88	3	34.00	33.65	7	2,988	0.23%
2018/03/26	0	0.00	3	33.35	34.30	-3	2,963	-0.10%
2018/03/23	4	32.33	9	32.34	32.60	-5	2,938	-0.17%
2018/03/22	10	34.25	18	34.88	34.00	-8	2,897	-0.28%
2018/03/21	29	35.81	0	0.00	35.75	29	2,833	1.02%
2018/03/20	13	36.95	17	36.62	36.20	-4	2,787	-0.14%
2018/03/19	10	36.10	8	36.04	35.60	2	2,664	0.08%
2018/03/16	6	35.08	5	35.42	35.05	1	2,615	0.04%
2018/03/15	6	35.84	18	35.94	36.20	-12	2,570	-0.47%
2018/03/14	25	37.24	22	38.22	36.35	3	2,480	0.12%
2018/03/13	8	40.28	3	38.93	40.35	5	2,329	0.21%
2018/03/12	14	37.80	22	37.54	37.10	-8	2,220	-0.36%
2018/03/09	9	35.81	0	0.00	37.70	9	2,153	0.42%
2018/03/08	21	35.59	15	35.18	34.55	6	2,103	0.29%
2018/03/07	1	34.40	0	0.00	34.00	1	2,070	0.05%
2018/03/06	2	34.70	0	0.00	34.70	2	2,066	0.10%
2018/03/05	20	34.44	13	34.03	33.40	7	2,048	0.34%
2018/03/02	2	35.60	45	36.23	35.50	-43	2,014	-2.13%
2018/03/01	12	35.23	2	35.10	35.10	10	2,039	0.49%
2018/02/27	65	35.52	42	37.00	35.40	23	2,037	1.13%
2018/02/26	189	36.77	210	36.62	37.55	-21	1,974	-1.06%	大買/大賣/
2018/02/23	82	35.20	90	35.44	35.50	-8	1,669	-0.48%
2018/02/22	71	33.43	31	33.14	33.85	40	1,289	3.10%
2018/02/21	33	29.21	4	29.45	30.80	29	1,051	2.76%
2018/02/12	3	28.73	2	28.55	28.00	1	1,024	0.10%
2018/02/09	14	28.89	13	29.11	27.80	1	1,012	0.10%
2018/02/08	0	0.00	40	27.51	27.60	-40	930	-4.30%
2018/02/06	10	24.05	0	0.00	24.55	10	979	1.02%
2018/01/30	20	27.03	0	0.00	26.80	20	1,280	1.56%
2018/01/29	1	27.45	5	27.90	27.55	-4	1,280	-0.31%
2018/01/25	0	26.60	0	0.00	26.75	0	1,291	0.00%
2018/01/19	4	26.55	0	0.00	26.50	4	1,310	0.31%
2018/01/18	12	26.87	0	0.00	26.70	12	1,310	0.92%
2018/01/08	0	0.00	1	27.00	26.20	-1	1,229	-0.08%
2018/01/02	0	25.10	1	25.30	25.25	-1	1,209	-0.08%