驊訊 (6237)-群益金鼎-民權券商分點個股進出

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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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	1	55.20	1	55.40	55.60	0	2,229	0.00%
2024/05/14	0	0.00	1	53.70	55.50	-1	2,243	-0.04%
2024/05/07	1	51.30	0	0.00	51.00	1	3,036	0.03%
2024/05/02	0	0.00	0	52.40	51.80	0	3,528	0.00%
2024/04/30	0	52.20	0	0.00	52.50	0	4,386	0.00%
2024/04/29	0	0.00	0	52.30	52.60	0	5,156	0.00%
2024/04/19	0	0.00	0	51.50	51.30	0	5,681	0.00%
2024/04/18	1	53.00	0	0.00	53.20	1	5,719	0.02%
2024/04/15	1	55.50	0	0.00	55.40	1	5,857	0.02%
2024/04/11	0	60.70	0.1	60.48	59.50	-0.1	5,958	0.00%
2024/04/10	0	0.00	0	60.70	60.60	0	5,994	0.00%
2024/04/09	0	61.00	0.1	60.68	60.60	0	6,021	0.00%
2024/04/08	0	61.70	0	0.00	61.30	0	6,054	0.00%
2024/04/03	1	61.40	1	61.60	61.60	0	6,089	0.00%
2024/04/02	0	61.00	0	0.00	60.70	0	6,131	0.00%
2024/04/01	3	60.30	3	61.10	60.90	0	6,285	0.00%
2024/03/29	1	62.30	1	61.60	60.00	0	6,577	0.00%
2024/03/28	0.1	61.00	0	0.00	61.60	0.1	6,794	0.00%
2024/03/27	0	60.13	0	0.00	59.90	0	6,875	0.00%
2024/03/26	1	61.70	4	59.90	59.80	-3	6,881	-0.04%
2024/03/25	0	0.00	0	62.10	62.10	0	6,884	0.00%
2024/03/20	1	60.10	1	60.40	60.10	0	6,943	0.00%
2024/03/19	0.2	60.90	0	0.00	60.60	0.2	6,987	0.00%
2024/03/14	3	60.10	0	0.00	59.90	3	7,073	0.04%
2024/03/13	7	61.77	15	60.59	59.80	-8	7,171	-0.11%
2024/03/08	1	61.20	1	64.70	61.60	0	7,504	0.00%
2024/03/07	5	65.72	0	0.00	65.20	5	7,482	0.07%
2024/03/06	4	70.68	4	68.70	68.50	0	7,586	0.00%
2024/03/05	6	71.53	8	72.30	70.80	-2	7,591	-0.03%
2024/03/04	2	72.90	4	71.90	71.80	-2	7,560	-0.03%
2024/03/01	1	68.20	1	68.40	68.70	0	7,603	0.00%
2024/02/29	5	68.40	5	68.62	67.60	0	7,617	0.00%
2024/02/27	9	70.46	8	73.33	67.00	1	7,656	0.01%
2024/02/26	5	71.36	23	73.40	73.40	-18	7,953	-0.23%
2024/02/23	0	0.00	9	67.13	66.80	-9	8,007	-0.11%
2024/02/22	6	67.63	8	68.18	66.60	-2	8,334	-0.02%
2024/02/21	1	64.60	2	66.80	66.90	-1	8,583	-0.01%
2024/02/20	2	65.25	7	66.01	64.70	-5	8,626	-0.06%
2024/02/16	3	65.20	9	65.68	66.00	-6	8,555	-0.07%
2024/02/15	6	65.18	5	64.54	64.00	1	8,513	0.01%
2024/02/05	32	64.53	17	64.05	64.10	15	8,471	0.18%
2024/02/02	12	67.67	12	67.23	65.90	0	8,421	0.00%
2024/02/01	18	68.61	34	69.71	67.90	-16	8,343	-0.19%
2024/01/31	29	69.13	125	67.99	69.90	-96	8,076	-1.19%	大賣/
2024/01/30	4	66.85	4	66.53	66.30	0	7,802	0.00%
2024/01/29	9	67.16	9.1	67.04	67.00	-0.1	7,789	0.00%
2024/01/26	22	67.42	5	66.48	65.70	17	7,899	0.22%
2024/01/25	17	70.52	6	70.85	69.50	11	7,745	0.14%
2024/01/24	108.1	71.32	54	71.01	71.60	54.1	7,561	0.71%	大買/
2024/01/23	72	68.56	17	67.99	71.30	55	6,824	0.81%
2024/01/22	2	63.38	16	60.93	64.90	-14	6,127	-0.23%
2024/01/19	12	59.01	1.4	59.23	59.00	10.6	6,171	0.17%
2024/01/18	5	58.98	2	61.00	58.30	3	6,425	0.05%
2024/01/17	14	60.95	12	60.78	60.20	2	6,549	0.03%
2024/01/16	6.4	61.63	6	61.72	62.90	0.4	6,590	0.01%
2024/01/15	2	61.55	2	61.60	61.10	0	6,615	0.00%
2024/01/10	0	0.00	1	60.50	60.90	-1	7,160	-0.01%
2024/01/09	0	0.00	0	59.80	59.70	0	7,219	0.00%
2024/01/08	0	0.00	2	61.75	60.90	-2	7,234	-0.03%
2024/01/05	19	62.17	17	62.22	62.10	2	7,197	0.03%
2024/01/04	0	0.00	2	58.50	58.90	-2	7,088	-0.03%
2023/12/28	1	63.00	1	62.30	62.60	0	6,920	0.00%
2023/12/27	14	63.56	10	63.71	62.70	4	6,863	0.06%
2023/12/26	28	63.61	29	63.60	63.60	-1	6,703	-0.01%
2023/12/25	33	62.42	29	62.43	62.00	4	6,404	0.06%
2023/12/22	14	59.32	14	59.22	59.20	0	6,176	0.00%
2023/12/19	4	55.25	1	55.50	55.90	3	6,034	0.05%
2023/12/15	4	57.63	0	0.00	56.60	4	5,989	0.07%
2023/12/14	7	60.07	5	59.64	59.00	2	5,943	0.03%
2023/12/13	0	0.00	12	58.99	58.90	-12	5,894	-0.20%
2023/12/12	10	60.24	6	60.10	59.50	4	5,872	0.07%
2023/12/11	3	60.33	5	60.34	60.50	-2	5,827	-0.03%
2023/12/08	3	61.57	11	61.03	60.80	-8	5,783	-0.14%
2023/12/07	15	60.84	2	60.00	59.70	13	5,664	0.23%
2023/12/06	3	61.63	4	62.40	63.40	-1	5,455	-0.02%
2023/12/05	0	0.00	1	58.00	57.70	-1	5,312	-0.02%
2023/12/04	3	58.90	4	61.20	58.50	-1	5,263	-0.02%
2023/12/01	13	63.08	16	62.12	60.90	-3	5,201	-0.06%
2023/11/30	9	61.46	11	60.87	60.70	-2	5,032	-0.04%
2023/11/29	8	59.89	6	60.00	61.00	2	4,952	0.04%
2023/11/28	28	60.46	19	60.37	60.40	9	4,854	0.19%
2023/11/27	0	0.00	1	57.81	57.10	-1	4,628	-0.02%
2023/11/24	5	60.04	1	59.00	59.20	4	4,564	0.09%
2023/11/23	23	64.69	27.1	64.42	60.60	-4.1	4,423	-0.09%
2023/11/22	15.1	60.69	8	59.31	63.90	7.1	3,771	0.19%
2023/11/21	14	58.82	3	58.37	58.10	11	3,535	0.31%
2023/11/20	14	53.96	16	53.16	56.90	-2	3,151	-0.07%
2023/11/17	3	50.50	8	50.81	51.80	-5	2,818	-0.18%
2023/11/16	0	0.00	0	47.50	47.15	0	2,720	0.00%
2023/11/15	1	47.80	0	47.60	47.90	1	2,708	0.04%
2023/11/14	0.1	48.10	0	0.00	48.05	0.1	2,688	0.00%
2023/11/09	1	47.05	0	0.00	46.00	1	2,635	0.04%
2023/11/08	4	48.74	0	0.00	47.50	4	2,610	0.15%
2023/11/07	6	50.09	6	49.50	49.20	0	2,582	0.00%
2023/11/06	6	49.56	6	49.71	49.55	0	2,557	0.00%
2023/11/03	2	49.50	2	50.90	49.25	0	2,514	0.00%
2023/11/02	0	0.00	7	49.00	49.00	-7	2,316	-0.30%
2023/11/01	8	48.62	2	48.30	48.00	6	2,277	0.26%
2023/10/31	1	49.15	1	50.70	48.30	0	2,245	0.00%
2023/10/30	2	51.75	1	50.30	50.70	1	2,132	0.05%
2023/10/27	1	48.95	1	51.80	50.50	0	2,059	0.00%
2023/10/26	5	52.74	5	53.00	51.80	0	1,864	0.00%
2023/10/25	1	50.50	1	54.00	54.10	0	1,589	0.00%
2023/10/24	3	48.47	4	48.45	49.25	-1	1,433	-0.07%
2023/10/23	4	49.63	1	49.10	50.00	3	1,341	0.22%
2023/10/20	5	48.30	6	48.28	47.50	-1	1,141	-0.09%
2023/10/19	17	46.74	17	47.09	48.50	0	969	0.00%
2023/10/18	39	47.55	39	48.66	46.70	0	842	0.00%
2023/10/17	1	46.20	1	45.25	48.05	0	514	0.00%
2023/09/14	2	38.10	0	0.00	38.10	2	362	0.55%
2023/09/13	5	37.98	0	0.00	37.80	5	363	1.38%
2023/09/12	2	37.20	0	0.00	37.15	2	364	0.55%
2023/09/05	5	37.95	5	38.15	38.20	0	373	0.00%
2023/09/04	1	37.10	0	0.00	37.15	1	372	0.27%
2023/08/21	0	0.00	0	36.00	35.50	0	402	0.00%
2023/07/28	3	39.65	3	40.40	40.60	0	386	0.00%
2023/07/27	0	0.00	5	39.62	39.55	-5	379	-1.32%
2023/07/25	5	39.78	2	40.00	39.80	3	380	0.79%
2023/07/24	2	39.60	0	0.00	39.65	2	381	0.52%
2023/07/21	42	43.31	44	43.28	42.05	-2	369	-0.54%
2023/07/20	2	42.30	2	41.73	42.35	0	322	0.00%
2023/07/19	0	0.00	1	38.90	38.50	-1	301	-0.33%
2023/07/17	0	0.00	0	39.85	39.30	0	314	0.00%
2023/07/14	1	39.85	0	0.00	39.85	1	314	0.32%
2023/07/11	1	40.75	0	0.00	40.40	1	329	0.30%
2023/06/26	0	0.00	0	41.00	41.20	0	424	0.00%
2023/06/16	1	42.30	0	0.00	42.35	1	431	0.23%
2023/06/13	0	0.00	2	43.70	44.00	-2	438	-0.46%
2023/06/07	0	0.00	1	44.45	44.20	-1	469	-0.21%
2023/06/06	1	44.85	0	0.00	43.60	1	485	0.21%
2023/05/29	1	43.55	1	43.50	43.35	0	501	0.00%
2023/05/03	0	0.00	1	44.00	43.95	-1	711	-0.14%
2023/04/21	0	0.00	2	46.55	45.30	-2	768	-0.26%
2023/04/20	1	48.00	0	0.00	47.70	1	758	0.13%
2023/04/18	0	0.00	1	51.00	50.20	-1	754	-0.13%
2023/04/13	2	50.10	1	51.50	49.65	1	743	0.13%
2023/04/10	1	50.90	0	0.00	51.70	1	729	0.14%
2023/04/07	2	50.90	3	50.20	50.80	-1	718	-0.14%
2023/04/06	2	49.50	0	0.00	49.40	2	678	0.29%
2023/03/21	0	0.00	2	47.30	47.50	-2	703	-0.28%
2023/03/16	1	45.05	0	0.00	45.00	1	797	0.13%
2023/03/13	0	0.00	0	46.75	46.75	0	868	0.00%
2023/03/06	2	48.70	2	48.98	49.10	0	1,024	0.00%
2023/02/20	0	0.00	1	50.50	50.40	-1	1,030	-0.10%
2023/02/17	1	50.10	3	50.20	50.30	-2	1,029	-0.19%
2023/02/16	1	49.90	1	49.30	49.85	0	1,026	0.00%
2023/02/14	1	48.50	0	0.00	48.40	1	1,025	0.10%
2023/02/10	1	48.60	0	0.00	47.80	1	1,046	0.10%
2023/02/03	1	50.20	1	51.40	49.45	0	1,048	0.00%
2023/02/02	5	51.66	11	51.59	51.50	-6	1,022	-0.59%
2023/01/31	1	48.55	0	0.00	48.40	1	966	0.10%
2023/01/13	1	47.10	1	47.55	46.90	0	968	0.00%
2023/01/12	1	48.05	1	47.90	48.00	0	961	0.00%
2023/01/03	0	0.00	0	45.05	45.10	0	978	0.00%
2022/12/15	0	0.00	1	47.85	47.55	-1	1,198	-0.08%
2022/12/13	0	0.00	1	48.50	47.75	-1	1,201	-0.08%
2022/12/12	8	49.39	7	49.40	47.80	1	1,198	0.08%
2022/12/09	3	51.23	2	51.15	50.00	1	1,195	0.08%
2022/12/08	1	51.00	1	51.00	51.00	0	1,157	0.00%
2022/12/06	0	0.00	1	51.10	49.70	-1	1,123	-0.09%
2022/12/05	13	51.15	11	52.14	51.60	2	1,124	0.18%
2022/12/02	14	51.07	12	50.21	51.30	2	1,092	0.18%
2022/12/01	6	50.91	1	49.65	50.60	5	1,062	0.47%
2022/10/31	0	0.00	3	39.60	39.65	-3	1,826	-0.16%
2022/10/28	3	39.30	0	0.00	39.05	3	1,975	0.15%
2022/10/20	3	40.58	3	40.28	40.40	0	3,332	0.00%
2022/10/18	5	40.67	5	41.00	41.00	0	3,793	0.00%
2022/10/11	0	0.00	1	42.70	42.05	-1	4,022	-0.02%
2022/10/05	1	46.55	0	0.00	45.75	1	4,163	0.02%
2022/10/03	1	44.30	1	45.15	44.35	0	4,139	0.00%
2022/09/19	6	48.06	6	47.10	46.00	0	4,482	0.00%
2022/09/12	2	50.10	3	50.63	50.20	-1	4,558	-0.02%
2022/09/07	1	47.75	0	0.00	47.90	1	4,549	0.02%
2022/09/06	0	0.00	1	50.30	48.60	-1	4,539	-0.02%
2022/09/02	3	51.17	2	52.80	52.20	1	4,515	0.02%
2022/08/31	0	0.00	1	53.10	52.40	-1	4,442	-0.02%
2022/08/30	2	50.00	2	50.10	49.75	0	4,403	0.00%
2022/08/29	2	50.05	0	0.00	49.50	2	4,386	0.05%
2022/08/24	1	52.90	1	53.60	52.90	0	4,326	0.00%
2022/08/23	0	0.00	2	53.00	53.10	-2	4,315	-0.05%
2022/08/22	2	56.05	1	54.20	52.90	1	4,297	0.02%
2022/08/19	1	55.60	1	55.90	55.90	0	4,266	0.00%
2022/08/17	4	56.00	5	56.04	58.00	-1	4,121	-0.02%
2022/08/16	0	0.00	2	57.20	55.20	-2	4,069	-0.05%
2022/08/15	2	54.75	0	0.00	56.20	2	4,013	0.05%
2022/08/12	0	0.00	1	53.50	55.10	-1	3,953	-0.03%
2022/08/11	3	55.30	5	55.02	54.50	-2	3,903	-0.05%
2022/08/10	2	53.15	2	53.70	53.00	0	3,832	0.00%
2022/08/09	1	52.70	1	52.60	52.60	0	3,788	0.00%
2022/08/08	4	53.23	0	0.00	52.70	4	3,744	0.11%
2022/08/05	4	57.65	4	58.40	58.50	0	3,663	0.00%
2022/08/04	13	56.89	12	58.23	56.10	1	3,581	0.03%
2022/08/03	48	59.02	45	61.10	60.00	3	3,434	0.09%
2022/08/02	1	61.40	18	61.65	61.30	-17	3,172	-0.54%
2022/08/01	17	61.48	1	61.20	60.80	16	3,028	0.53%
2022/07/29	49	60.01	48	57.43	60.50	1	2,871	0.03%
2022/07/28	12	58.20	27	58.52	57.70	-15	2,572	-0.58%
2022/07/27	12	50.66	15	53.60	54.50	-3	2,237	-0.13%
2022/07/26	16	49.38	7	52.00	49.60	9	2,121	0.42%
2022/07/25	87	53.46	92	53.54	53.60	-5	2,013	-0.25%
2022/07/22	4	51.63	52	49.87	53.10	-48	1,676	-2.86%
2022/07/21	62	48.49	6	48.73	48.35	56	1,602	3.49%
2022/07/20	1	45.60	0	0.00	45.00	1	1,515	0.07%
2022/07/18	0	0.00	3	46.00	44.40	-3	1,494	-0.20%
2022/07/15	6	45.49	4	44.96	44.25	2	1,483	0.13%
2022/07/14	1	43.20	1	41.50	43.20	0	1,413	0.00%
2022/07/13	6	40.43	2	41.33	39.30	4	1,392	0.29%
2022/07/12	1	39.20	5	38.70	38.35	-4	1,371	-0.29%
2022/07/08	4	44.44	9	43.76	43.30	-5	1,387	-0.36%
2022/07/07	5	44.50	0	0.00	44.50	5	1,351	0.37%
2022/07/06	3	45.38	1	43.15	41.45	2	1,326	0.15%
2022/07/05	10	46.71	8	45.62	46.00	2	1,310	0.15%
2022/07/04	1	46.95	0	0.00	47.00	1	1,237	0.08%
2022/07/01	6	50.22	2	51.65	46.70	4	1,230	0.33%
2022/06/30	3	53.07	3	50.13	49.90	0	1,199	0.00%
2022/06/29	3	52.20	2	53.30	50.50	1	1,167	0.09%
2022/06/28	4	55.05	6	55.02	54.60	-2	1,146	-0.17%
2022/06/27	3	53.73	2	54.40	55.70	1	1,048	0.10%
2022/06/24	2	50.00	2	50.18	50.70	0	1,009	0.00%
2022/06/23	2	46.38	3	46.50	46.15	-1	999	-0.10%
2022/06/22	9	48.13	7	48.42	46.50	2	1,002	0.20%
2022/06/20	1	45.40	65	46.17	43.50	-64	964	-6.64%
2022/06/17	1	47.50	1	48.60	48.25	0	945	0.00%
2022/06/15	0	0.00	2	52.40	52.50	-2	950	-0.21%
2022/05/31	0	0.00	2	57.70	58.00	-2	1,084	-0.18%
2022/05/25	0	0.00	1	55.50	55.50	-1	1,111	-0.09%
2022/05/23	1	56.30	0	0.00	57.00	1	1,130	0.09%
2022/05/20	1	57.30	1	57.20	56.60	0	1,140	0.00%
2022/05/12	0	0.00	1	52.70	52.70	-1	1,169	-0.09%
2022/04/29	10	54.46	9	54.00	53.70	1	1,248	0.08%
2022/04/28	0	0.00	3	53.20	53.80	-3	1,260	-0.24%
2022/04/27	1	50.90	4	52.15	54.20	-3	1,259	-0.24%
2022/04/26	2	54.10	0	0.00	53.90	2	1,240	0.16%
2022/04/25	1	54.10	2	54.10	53.70	-1	1,248	-0.08%
2022/04/21	1	58.90	0	0.00	60.60	1	1,252	0.08%
2022/04/20	5	57.82	8	57.81	58.30	-3	1,240	-0.24%
2022/04/19	7	59.80	8	60.01	58.00	-1	1,232	-0.08%
2022/04/18	4	60.28	27	60.39	60.10	-23	1,236	-1.86%
2022/04/15	5	63.06	6	62.38	61.80	-1	1,244	-0.08%
2022/04/14	3	69.67	0	0.00	68.60	3	1,233	0.24%
2022/04/13	2	71.10	1	71.50	70.40	1	1,254	0.08%
2022/04/12	1	70.21	0	0.00	70.20	1	1,347	0.07%
2022/04/08	0	78.70	0	0.00	78.90	0	1,391	0.00%
2022/04/07	0	0.00	2	80.40	77.80	-2	1,402	-0.14%
2022/04/06	2	79.30	0	0.00	79.80	2	1,392	0.14%
2022/04/01	0	76.40	1	79.00	78.90	-1	1,391	-0.07%
2022/03/31	0	76.83	1	77.90	76.80	-1	1,392	-0.07%
2022/03/30	1	77.60	0	0.00	77.70	1	1,402	0.07%
2022/03/29	5	76.90	3	77.00	76.90	2	1,424	0.14%
2022/03/28	0	0.00	6	75.05	75.00	-6	1,514	-0.40%
2022/03/25	1	72.80	1	72.20	72.50	0	1,511	0.00%
2022/03/24	1	72.60	2	72.10	73.20	-1	1,509	-0.07%
2022/03/23	6	73.50	0	0.00	73.00	6	1,533	0.39%
2022/03/21	0	0.00	4	73.60	71.80	-4	1,585	-0.25%
2022/03/17	3	69.90	1	71.00	71.10	2	1,634	0.12%
2022/03/16	5	67.84	5	68.24	67.80	0	1,713	0.00%
2022/03/15	2	68.30	4	69.40	68.00	-2	1,918	-0.10%
2022/03/14	6	72.47	2	73.60	71.80	4	1,937	0.21%
2022/03/10	1	73.10	1	73.40	75.00	0	1,997	0.00%
2022/03/09	6	71.43	5	71.80	71.30	1	2,063	0.05%
2022/03/08	4	71.63	3	71.50	70.60	1	2,163	0.05%
2022/03/07	2	76.50	0	0.00	76.50	2	2,180	0.09%
2022/03/04	5	81.40	4	82.05	81.10	1	2,240	0.04%
2022/03/03	6	81.83	4	81.03	80.60	2	2,281	0.09%
2022/03/01	0	0.00	2	78.70	78.80	-2	2,392	-0.08%
2022/02/24	2	76.55	0	0.00	75.50	2	2,680	0.07%
2022/02/23	1	79.90	1	79.70	79.80	0	2,753	0.00%
2022/02/22	1	80.60	0	0.00	79.00	1	2,872	0.03%
2022/02/17	1	82.30	0	0.00	82.80	1	3,668	0.03%
2022/02/15	1	79.70	0	0.00	79.70	1	4,046	0.02%
2022/02/14	3	81.60	3	82.40	81.10	0	4,151	0.00%
2022/02/11	1	84.30	1	85.40	84.50	0	4,268	0.00%
2022/02/10	1	82.50	1	82.50	82.30	0	4,377	0.00%
2022/02/09	0	0.00	2	83.65	82.50	-2	4,484	-0.04%
2022/02/07	2	76.30	3	76.77	79.80	-1	4,703	-0.02%
2022/01/26	1	77.30	0	0.00	77.30	1	4,853	0.02%
2022/01/24	1	76.20	8	77.33	81.50	-7	5,389	-0.13%
2022/01/21	3	81.93	0	0.00	80.90	3	5,589	0.05%
2022/01/18	0	0.00	2	89.20	87.20	-2	6,375	-0.03%
2022/01/17	1	83.80	1	85.00	87.40	0	6,674	0.00%
2022/01/13	1	85.60	0	0.00	86.40	1	7,224	0.01%
2022/01/10	1	89.10	2	89.05	90.80	-1	7,353	-0.01%
2022/01/07	4	87.40	30	87.23	87.90	-26	7,382	-0.35%
2022/01/06	30	90.43	0	0.00	90.10	30	7,401	0.41%
2022/01/05	6	92.30	76	91.28	90.80	-70	7,477	-0.94%
2022/01/04	5	98.18	1	96.90	96.90	4	7,521	0.05%
2022/01/03	2	99.70	0	0.00	99.50	2	7,687	0.03%
2021/12/30	5	101.00	6	102.83	101.00	-1	7,815	-0.01%
2021/12/29	3	101.00	0	0.00	101.00	3	8,034	0.04%
2021/12/28	1	101.50	2	101.75	100.50	-1	8,040	-0.01%
2021/12/27	1	100.00	1	101.00	101.50	0	8,044	0.00%
2021/12/24	1	102.00	1	104.00	102.00	0	8,097	0.00%
2021/12/23	13	104.08	3	104.50	103.00	10	8,148	0.12%
2021/12/22	8	104.56	18	105.06	104.00	-10	8,171	-0.12%
2021/12/21	1	100.50	1	101.00	100.50	0	8,106	0.00%
2021/12/20	1	99.50	1	101.00	99.60	0	8,117	0.00%
2021/12/17	17	100.01	1	99.90	99.50	16	8,140	0.20%
2021/12/16	16	101.47	22	102.25	103.50	-6	8,157	-0.07%
2021/12/15	3	100.00	2	100.49	100.50	1	8,173	0.01%
2021/12/14	4	99.03	2	99.00	97.60	2	8,196	0.02%
2021/12/13	4	101.63	2	104.50	101.50	2	8,228	0.02%
2021/12/10	9	104.33	6	105.08	105.00	3	8,278	0.04%
2021/12/09	7	105.15	11	106.86	104.00	-4	8,233	-0.05%
2021/12/08	1	100.50	1	99.30	99.30	0	8,069	0.00%
2021/12/07	0	0.00	2	102.00	98.70	-2	8,083	-0.02%
2021/12/03	0	0.00	1	99.00	99.20	-1	8,146	-0.01%
2021/12/02	40	99.34	38	99.03	97.00	2	8,194	0.02%
2021/12/01	23	103.43	22	104.43	104.00	1	8,211	0.01%
2021/11/30	27	105.44	27	105.54	106.00	0	8,306	0.00%
2021/11/29	17	103.29	4	103.13	104.00	13	8,490	0.15%
2021/11/26	25	105.50	30	106.25	104.50	-5	8,633	-0.06%
2021/11/25	17	108.65	3	110.33	107.50	14	8,638	0.16%
2021/11/24	11	111.18	15	108.20	111.00	-4	8,589	-0.05%
2021/11/23	8	113.38	6	114.08	109.50	2	8,493	0.02%
2021/11/22	1	123.50	3	122.50	121.00	-2	8,340	-0.02%
2021/11/19	25	120.96	4	123.38	119.00	21	8,297	0.25%
2021/11/18	12	123.63	10	125.10	123.50	2	8,217	0.02%
2021/11/17	21	125.50	7	124.50	123.50	14	8,040	0.17%
2021/11/16	35	123.17	44	124.08	125.00	-9	7,933	-0.11%
2021/11/15	12	121.54	13	119.62	123.50	-1	7,516	-0.01%
2021/11/12	22	108.32	43	106.06	112.50	-21	7,371	-0.28%
2021/11/11	21	104.76	22	105.16	102.50	-1	7,213	-0.01%
2021/11/10	9	107.00	4	106.13	106.50	5	7,162	0.07%
2021/11/09	28	107.36	49	106.92	104.00	-21	7,095	-0.30%
2021/11/08	14	104.82	1	107.50	104.50	13	6,996	0.19%
2021/11/05	31	107.97	27	108.13	108.00	4	6,971	0.06%
2021/11/04	8	109.19	17	110.35	108.50	-9	6,919	-0.13%
2021/11/03	39	105.36	13	105.73	106.50	26	6,830	0.38%
2021/11/02	9	111.22	19	111.58	107.50	-10	6,715	-0.15%
2021/11/01	19	110.11	26	109.73	112.00	-7	6,352	-0.11%
2021/10/29	18	103.11	7	103.36	102.00	11	6,279	0.18%
2021/10/28	9	100.01	11	100.65	100.00	-2	6,116	-0.03%
2021/10/27	20	100.78	23	99.46	100.50	-3	6,018	-0.05%
2021/10/26	23	97.20	27	96.40	98.00	-4	5,897	-0.07%
2021/10/25	75	96.01	54	94.99	97.00	21	5,680	0.37%
2021/10/22	10	89.75	7	88.96	91.70	3	5,453	0.06%
2021/10/21	15	84.36	13	84.47	83.40	2	5,159	0.04%
2021/10/20	1	80.20	2	79.55	80.60	-1	5,045	-0.02%
2021/10/19	1	77.60	1	77.50	77.60	0	5,066	0.00%
2021/10/18	0	0.00	1	75.20	74.90	-1	5,131	-0.02%
2021/10/15	5	74.78	3	74.13	74.30	2	5,155	0.04%
2021/10/14	0	0.00	1	76.10	74.30	-1	5,246	-0.02%
2021/10/13	3	78.13	1	79.70	73.90	2	5,233	0.04%
2021/10/12	3	80.87	3	83.10	80.40	0	5,203	0.00%
2021/10/08	4	82.68	6	80.17	83.00	-2	5,127	-0.04%
2021/10/07	17	76.95	19	71.46	77.60	-2	5,018	-0.04%
2021/10/06	68	69.53	69	70.32	70.60	-1	5,014	-0.02%
2021/10/05	2	66.80	0	0.00	66.80	2	5,000	0.04%
2021/10/04	3	74.20	0	0.00	74.20	3	5,135	0.06%
2021/10/01	3	84.50	11	85.06	82.40	-8	5,496	-0.15%
2021/09/30	10	88.27	2	87.90	88.30	8	5,528	0.14%
2021/09/29	4	85.98	2	84.50	84.50	2	5,534	0.04%
2021/09/28	1	89.30	2	90.30	89.40	-1	5,651	-0.02%
2021/09/27	1	92.60	0	0.00	92.90	1	5,866	0.02%
2021/09/24	1	93.70	2	93.70	93.50	-1	6,031	-0.02%
2021/09/23	7	92.06	4	91.53	91.70	3	6,074	0.05%
2021/09/22	6	92.78	1	93.10	92.10	5	6,259	0.08%
2021/09/17	4	97.70	6	97.35	97.40	-2	6,459	-0.03%
2021/09/16	3	97.33	3	97.80	95.10	0	6,553	0.00%
2021/09/15	3	99.10	3	100.00	97.20	0	6,519	0.00%
2021/09/14	3	101.83	0	0.00	99.90	3	6,499	0.05%
2021/09/13	2	106.25	1	106.50	105.00	1	6,517	0.02%
2021/09/10	0	0.00	2	106.25	109.00	-2	6,561	-0.03%
2021/09/09	4	105.75	3	105.33	107.00	1	6,597	0.02%
2021/09/08	2	106.25	5	106.20	102.50	-3	6,662	-0.05%
2021/09/07	9	109.78	7	109.86	110.00	2	6,877	0.03%
2021/09/06	5	114.60	1	112.50	112.50	4	6,824	0.06%
2021/09/03	18	124.94	18	122.97	125.00	0	6,862	0.00%
2021/09/02	24	126.13	24	126.52	121.00	0	6,915	0.00%
2021/09/01	22	119.30	18	117.86	121.50	4	6,786	0.06%
2021/08/31	0	0.00	1	117.50	117.50	-1	6,757	-0.01%
2021/08/30	2	108.00	0	0.00	107.00	2	6,792	0.03%
2021/08/27	3	110.50	2	111.50	110.50	1	6,832	0.01%
2021/08/26	1	112.00	1	112.00	111.50	0	6,932	0.00%
2021/08/24	0	0.00	5	116.20	111.00	-5	7,273	-0.07%
2021/08/23	10	113.50	5	114.00	114.00	5	7,331	0.07%
2021/08/20	1	109.50	1	111.00	108.50	0	7,454	0.00%
2021/08/19	7	109.79	0	0.00	107.50	7	7,503	0.09%
2021/08/18	1	111.00	0	0.00	114.00	1	7,566	0.01%
2021/08/17	3	113.83	0	0.00	108.50	3	7,803	0.04%
2021/08/16	3	115.83	3	113.00	117.00	0	7,941	0.00%
2021/08/13	6	116.08	6	117.33	114.00	0	7,951	0.00%
2021/08/12	1	126.00	1	123.00	123.50	0	8,009	0.00%
2021/08/11	6	125.25	5	126.50	121.00	1	8,154	0.01%
2021/08/10	0	0.00	2	130.50	130.00	-2	8,168	-0.02%
2021/08/06	2	143.50	1	144.00	139.00	1	8,386	0.01%
2021/08/03	2	147.00	0	0.00	150.50	2	8,569	0.02%
2021/08/02	1	147.00	4	145.13	147.00	-3	8,586	-0.03%
2021/07/30	6	147.58	7	148.57	144.50	-1	8,686	-0.01%
2021/07/29	5	150.40	5	148.69	152.00	0	8,649	0.00%
2021/07/28	3	138.17	3	133.17	138.50	0	8,558	0.00%
2021/07/27	3	148.17	8	148.50	145.50	-5	8,591	-0.06%
2021/07/26	6	149.42	12	149.79	149.00	-6	8,605	-0.07%
2021/07/23	1	146.00	1	147.00	147.00	0	8,693	0.00%
2021/07/22	32	141.19	21	143.95	146.50	11	8,705	0.13%
2021/07/21	52	139.15	52	137.86	136.00	0	8,659	0.00%
2021/07/20	7	137.57	8	138.94	135.00	-1	8,689	-0.01%
2021/07/19	1	149.50	21	148.74	148.50	-20	8,682	-0.23%
2021/07/14	10	148.80	3.2	147.55	145.00	6.8	8,615	0.08%
2021/07/13	10.2	154.25	8	158.00	150.00	2.2	8,547	0.03%
2021/07/12	43	156.38	30	157.07	155.00	13	8,460	0.15%
2021/07/09	7	151.07	8.1	150.99	153.50	-1.1	8,290	-0.01%
2021/07/08	10	153.51	13	156.15	153.00	-3	8,261	-0.04%
2021/07/07	2	148.50	8	144.00	144.00	-6	7,962	-0.08%
2021/07/06	1	150.00	1	147.50	147.50	0	8,027	0.00%
2021/07/05	12	153.38	22	152.36	151.50	-10	8,097	-0.12%
2021/07/02	20	147.30	43	146.26	155.00	-23	8,445	-0.27%
2021/07/01	17	145.53	16	144.72	142.50	1	8,857	0.01%
2021/06/30	15	139.13	15	140.87	138.00	0	9,176	0.00%
2021/06/29	22	142.05	21	146.69	137.50	1	9,440	0.01%
2021/06/28	24	140.71	28	139.30	144.00	-4	9,601	-0.04%
2021/06/25	1	132.50	1	132.00	133.00	0	10,351	0.00%
2021/06/24	0	0.00	1	125.00	127.00	-1	10,586	-0.01%
2021/06/23	3	127.83	14	127.46	127.00	-11	10,673	-0.10%
2021/06/22	0	0.00	8	128.13	124.50	-8	10,688	-0.07%
2021/06/21	15	127.10	15	128.43	126.00	0	10,696	0.00%
2021/06/18	7	137.93	2	137.75	133.50	5	10,701	0.05%
2021/06/17	11	135.50	12	132.58	137.00	-1	10,789	-0.01%
2021/06/16	22	138.23	12	133.96	132.00	10	10,884	0.09%
2021/06/15	8	129.12	16	130.09	130.00	-8	10,798	-0.07%
2021/06/11	33	127.64	32	128.73	127.00	1	11,146	0.01%
2021/06/10	16	126.84	20	126.53	127.00	-4	11,380	-0.04%
2021/06/09	19	123.32	8	123.63	122.00	11	11,456	0.10%
2021/06/08	19	125.05	21	125.88	120.50	-2	11,683	-0.02%
2021/06/07	8	114.81	18	115.67	120.50	-10	12,025	-0.08%
2021/06/04	0	0.00	13	120.50	120.50	-13	12,266	-0.11%
2021/06/03	29	124.86	6	126.58	125.00	23	12,372	0.19%
2021/06/02	33	124.12	37	125.51	124.50	-4	12,372	-0.03%
2021/06/01	3	120.17	14	119.71	124.50	-11	12,095	-0.09%
2021/05/28	23	114.22	7	114.64	113.50	16	12,010	0.13%
2021/05/27	1	112.00	0	0.00	110.50	1	11,951	0.01%
2021/05/26	11	111.55	23	112.80	113.00	-12	11,918	-0.10%
2021/05/25	50	112.11	51	113.44	111.00	-1	11,916	-0.01%
2021/05/24	16	106.63	21	106.47	109.00	-5	11,773	-0.04%
2021/05/21	4	99.63	6	99.85	99.30	-2	11,694	-0.02%
2021/05/20	11	99.55	5	104.50	97.10	6	11,794	0.05%
2021/05/19	39	102.22	36	101.47	103.00	3	11,870	0.03%
2021/05/18	12	94.43	20	97.12	97.90	-8	12,042	-0.07%
2021/05/17	51	91.57	28	95.90	89.00	23	12,083	0.19%
2021/05/14	15	100.01	13	100.21	98.80	2	12,290	0.02%
2021/05/13	5	96.63	7	95.21	95.30	-2	12,189	-0.02%
2021/05/12	5	98.86	5	99.92	96.80	0	12,160	0.00%
2021/05/11	7	109.36	4	109.25	107.50	3	12,106	0.03%
2021/05/10	4	120.00	5	125.30	119.00	-1	12,149	-0.01%
2021/05/07	2	123.00	2	122.50	125.50	0	12,280	0.00%
2021/05/06	2	115.50	26	121.62	119.50	-24	12,494	-0.19%
2021/05/05	6	130.75	10	121.90	122.00	-4	12,557	-0.03%
2021/05/04	18	129.44	27	129.15	129.50	-9	12,742	-0.07%
2021/05/03	6	140.17	3	140.17	139.50	3	12,844	0.02%
2021/04/29	9	142.89	16	145.13	147.50	-7	13,042	-0.05%
2021/04/28	18	141.06	1	139.50	140.00	17	13,371	0.13%
2021/04/27	3	149.67	2	153.75	146.50	1	13,400	0.01%
2021/04/26	15	152.50	7	154.14	151.50	8	13,787	0.06%
2021/04/23	4	149.63	7	153.14	155.00	-3	13,878	-0.02%
2021/04/22	9	154.72	3	153.50	150.50	6	14,024	0.04%
2021/04/21	13	155.81	1	155.50	159.50	12	13,988	0.09%
2021/04/20	0	0.00	1	154.50	160.00	-1	13,984	-0.01%
2021/04/19	1	151.00	1	162.00	152.50	0	13,974	0.00%
2021/04/16	4	156.25	4	156.63	158.00	0	13,970	0.00%
2021/04/15	7	144.21	3	148.67	154.50	4	13,961	0.03%
2021/04/14	9.1	138.50	6	142.75	143.00	3.1	13,939	0.02%
2021/04/13	30	151.74	2	151.50	152.50	28	13,852	0.20%
2021/04/12	37	163.28	14	160.32	154.00	23	13,791	0.17%
2021/04/09	7	168.07	8	165.69	171.00	-1	13,663	-0.01%
2021/04/08	15	149.20	50	148.00	155.50	-35	13,541	-0.26%
2021/04/07	127	144.51	96	142.21	141.50	31	13,130	0.24%	大買/
2021/04/06	49	131.01	43	129.12	134.00	6	12,561	0.05%
2021/04/01	47	114.41	52	116.15	122.00	-5	12,160	-0.04%
2021/03/31	27	114.63	24.1	115.17	111.50	2.9	12,574	0.02%
2021/03/30	81.1	117.70	85	116.56	114.50	-3.9	12,755	-0.03%
2021/03/29	33	110.38	30	111.98	112.50	3	12,436	0.02%
2021/03/26	2	102.25	3	100.53	102.50	-1	12,704	-0.01%
2021/03/25	3	99.80	4	99.70	98.30	-1	13,567	-0.01%
2021/03/24	3	98.90	1	100.00	98.10	2	14,307	0.01%
2021/03/23	0	0.00	1	97.40	97.00	-1	14,721	-0.01%
2021/03/22	4	98.50	4	102.95	99.50	0	14,781	0.00%
2021/03/19	19	103.92	11	102.36	104.00	8	14,668	0.05%
2021/03/18	21	102.86	22	102.61	102.00	-1	14,560	-0.01%
2021/03/17	40	101.75	35	108.90	100.00	5	14,402	0.03%
2021/03/16	16	108.78	32	106.50	110.50	-16	14,024	-0.11%
2021/03/15	23	100.75	12	99.78	100.50	11	13,693	0.08%
2021/03/12	26	97.16	29	99.43	95.20	-3	13,594	-0.02%
2021/03/11	19	99.29	35	98.92	98.00	-16	13,289	-0.12%
2021/03/10	24	93.58	22.1	91.94	92.50	2	12,811	0.02%
2021/03/09	14	88.14	19	87.63	88.50	-5	12,529	-0.04%
2021/03/08	2	88.30	2	89.85	90.30	0	12,437	0.00%
2021/03/05	0.1	82.10	0	0.00	82.10	0.1	12,468	0.00%
2021/03/04	4	85.05	10	84.89	82.60	-6	12,823	-0.05%
2021/03/03	5	83.82	1	85.10	84.30	4	13,056	0.03%
2021/03/02	5	89.20	9	90.50	85.00	-4	13,081	-0.03%
2021/02/26	3	88.60	2	89.65	88.50	1	13,024	0.01%
2021/02/25	8	91.39	6	91.07	91.30	2	13,004	0.02%
2021/02/24	9	90.02	7	91.29	89.00	2	12,990	0.02%
2021/02/23	6	88.88	0.1	89.30	88.00	5.9	12,959	0.05%
2021/02/22	4	91.80	4	94.40	91.60	0	12,870	0.00%
2021/02/19	3	95.67	3	96.60	94.50	0	12,711	0.00%
2021/02/18	47	96.28	49.1	97.37	93.10	-2.1	12,526	-0.02%
2021/02/17	9	99.13	20	98.00	99.40	-11	12,204	-0.09%
2021/02/05	6	89.02	11	89.65	90.40	-5	12,079	-0.04%
2021/02/04	5	81.70	5	80.70	82.20	0	11,809	0.00%
2021/02/03	13	81.52	7	80.64	80.50	6	11,837	0.05%
2021/02/02	2.1	78.94	3	79.23	79.20	-1	11,955	-0.01%
2021/02/01	6	77.65	6	78.65	77.20	0	12,011	0.00%
2021/01/29	26	80.85	26	82.61	79.00	0	11,964	0.00%
2021/01/28	19	84.35	15	84.28	82.00	4	11,847	0.03%
2021/01/27	5	80.00	6	80.23	79.00	-1	11,566	-0.01%
2021/01/26	68	82.58	62	81.32	78.30	6	11,409	0.05%
2021/01/25	19.1	88.83	20	91.40	86.70	-1	11,140	-0.01%
2021/01/22	33	88.96	30.2	90.19	94.00	2.8	10,988	0.03%
2021/01/21	42.1	88.91	35	88.12	86.00	7.1	10,707	0.07%
2021/01/20	20	92.37	23	92.64	90.00	-3	10,240	-0.03%
2021/01/19	116	103.33	102	108.80	99.90	14	10,175	0.14%	大買/大賣/
2021/01/18	4	105.63	6.2	109.96	111.00	-2.2	9,727	-0.02%
2021/01/15	25	103.72	26.2	103.50	101.00	-1.2	9,540	-0.01%
2021/01/12	0	0.00	2	81.20	81.50	-2	9,287	-0.02%
2021/01/07	0	0.00	1	82.50	82.90	-1	9,276	-0.01%
2021/01/04	0	0.00	1	74.10	77.40	-1	9,351	-0.01%
2020/12/30	16.1	81.68	18	77.78	76.10	-1.9	9,496	-0.02%
2020/12/29	37.1	83.13	22	83.36	82.30	15.1	9,417	0.16%
2020/12/28	11	76.48	11	77.85	78.90	0	9,362	0.00%
2020/12/25	61	71.21	61	70.97	71.80	0	9,295	0.00%
2020/12/24	37	65.04	57.1	64.81	67.10	-20.1	8,605	-0.23%
2020/12/23	36	58.81	34	59.11	61.00	2	8,131	0.02%
2020/12/22	39.1	59.65	54	58.93	56.00	-14.9	7,634	-0.20%
2020/12/21	66	58.69	72	58.04	62.20	-6	7,079	-0.08%
2020/12/18	48	53.79	38	52.54	56.60	10	6,268	0.16%
2020/12/17	35	50.68	42	49.93	51.50	-7	5,587	-0.13%
2020/12/16	12	48.05	3	48.07	47.15	9	5,281	0.17%
2020/12/15	3	47.48	4	46.58	45.50	-1	5,970	-0.02%
2020/12/14	9	47.09	12	47.63	46.85	-3	6,110	-0.05%
2020/12/11	7	46.88	7	46.77	45.40	0	6,035	0.00%
2020/12/10	1	46.75	0	0.00	46.10	1	5,996	0.02%
2020/12/09	0	0.00	1	47.05	46.90	-1	5,973	-0.02%
2020/12/08	4	47.69	10	47.33	47.70	-6	5,920	-0.10%
2020/12/07	3	45.55	1	45.80	45.80	2	5,774	0.03%
2020/12/04	2	44.78	1	44.75	44.85	1	5,743	0.02%
2020/12/03	3	44.83	2	44.70	44.00	1	5,736	0.02%
2020/12/02	25	46.28	22	46.18	44.95	3	5,711	0.05%
2020/12/01	1	46.25	11	47.20	46.90	-10	5,670	-0.18%
2020/11/30	71	46.88	60	48.39	45.90	11	5,591	0.20%
2020/11/27	2	45.93	19	47.25	48.50	-17	5,703	-0.30%
2020/11/26	13	44.26	7	44.45	44.10	6	5,945	0.10%
2020/11/25	2	43.08	0	0.00	42.60	2	6,422	0.03%
2020/11/24	7	43.45	9	44.05	43.40	-2	6,620	-0.03%
2020/11/23	9	43.44	4	44.18	44.05	5	6,792	0.07%
2020/11/20	16	43.48	16	43.97	43.70	0	6,995	0.00%
2020/11/19	0	0.00	1	41.50	41.60	-1	6,945	-0.01%
2020/11/18	1	41.30	0	0.00	41.70	1	7,030	0.01%
2020/11/17	0	0.00	3	41.70	41.30	-3	7,125	-0.04%
2020/11/16	4	41.66	0	0.00	41.00	4	7,129	0.06%
2020/11/13	4	42.33	0	0.00	42.15	4	7,128	0.06%
2020/11/12	17	44.49	27	43.71	42.95	-10	7,161	-0.14%
2020/11/11	11	45.74	2	45.53	44.50	9	7,173	0.13%
2020/11/10	41	44.60	39	44.77	44.50	2	7,162	0.03%
2020/11/09	6	42.80	5	44.45	45.75	1	6,964	0.01%
2020/11/06	9	42.78	13	41.85	41.60	-4	6,849	-0.06%
2020/11/05	7	42.86	5	42.68	42.55	2	6,791	0.03%
2020/11/04	11	42.19	6	42.23	42.40	5	6,744	0.07%
2020/11/03	0	0.00	2	40.20	40.00	-2	6,695	-0.03%
2020/11/02	2	39.78	3	39.92	40.00	-1	6,814	-0.01%
2020/10/28	43	41.63	42	42.13	41.55	1	6,836	0.01%
2020/10/27	2	42.60	1	41.60	42.10	1	6,832	0.01%
2020/10/22	11	41.98	1	41.05	40.70	10	6,796	0.15%
2020/10/21	1	40.75	1	41.00	41.70	0	6,819	0.00%
2020/10/20	2	41.50	0	0.00	41.10	2	6,969	0.03%
2020/10/19	0	0.00	1	41.00	41.50	-1	7,001	-0.01%
2020/10/16	1	40.80	1	41.10	40.65	0	7,076	0.00%
2020/10/15	1	42.05	1	42.30	41.75	0	7,065	0.00%
2020/10/13	2	42.03	1	41.95	42.35	1	7,055	0.01%
2020/10/12	42	43.10	42	44.65	42.80	0	7,018	0.00%
2020/10/08	3	45.33	2	44.75	44.85	1	6,974	0.01%
2020/10/07	1	44.00	1	43.45	43.75	0	6,827	0.00%
2020/10/06	2	42.85	5	43.06	43.30	-3	6,815	-0.04%
2020/10/05	10	42.41	9	42.81	42.65	1	6,817	0.01%
2020/09/30	1	40.70	0	0.00	41.25	1	6,794	0.01%
2020/09/29	2	40.05	2	40.40	40.30	0	6,835	0.00%
2020/09/28	4	40.49	7	41.20	41.45	-3	6,803	-0.04%
2020/09/25	32	40.62	22	40.82	39.15	10	6,755	0.15%
2020/09/24	27	43.90	27	43.64	43.45	0	6,722	0.00%
2020/09/23	5	44.76	10	45.17	45.00	-5	6,683	-0.07%
2020/09/22	18	43.97	15	43.91	43.55	3	6,525	0.05%
2020/09/21	16	46.90	10	47.73	45.50	6	6,407	0.09%
2020/09/18	150	50.73	140	52.52	47.50	10	6,255	0.16%	大買/大賣/
2020/09/17	1	46.15	2	48.78	50.60	-1	5,448	-0.02%
2020/09/16	0	0.00	5	46.60	46.00	-5	5,317	-0.09%
2020/09/14	1	45.50	0	0.00	47.55	1	5,467	0.02%
2020/09/11	1	44.25	0	0.00	45.00	1	5,712	0.02%
2020/09/09	1	44.50	0	0.00	45.45	1	6,028	0.02%
2020/09/08	3	43.50	2	44.15	44.00	1	6,056	0.02%
2020/09/04	0	0.00	2	45.00	46.20	-2	6,029	-0.03%
2020/09/03	0	0.00	5	47.57	45.90	-5	5,998	-0.08%
2020/09/02	44	48.02	43	48.19	47.05	1	5,940	0.02%
2020/09/01	40	47.00	30.1	46.84	48.40	9.9	5,454	0.18%
2020/08/31	28	40.72	28	41.05	44.00	0	4,948	0.00%
2020/08/28	11	39.31	17	38.91	40.00	-6	4,397	-0.14%
2020/08/27	42	38.09	45	38.38	36.40	-3	4,175	-0.07%
2020/08/26	24	39.03	17	38.88	39.10	7	3,986	0.18%
2020/08/25	0	0.00	4	34.80	35.55	-4	3,776	-0.11%
2020/08/24	7	34.65	7	34.64	34.75	0	3,759	0.00%
2020/08/21	2	32.05	3	31.47	32.50	-1	3,678	-0.03%
2020/08/19	0	0.00	1	37.40	37.00	-1	3,676	-0.03%
2020/08/18	0	0.00	14	37.13	36.80	-14	3,691	-0.38%
2020/08/17	42	37.06	37	36.89	38.15	5	3,669	0.14%
2020/08/14	6	35.08	11	34.99	36.00	-5	3,562	-0.14%
2020/08/13	4	34.10	9	34.87	33.75	-5	3,462	-0.14%
2020/08/12	19	32.65	11	32.37	33.30	8	3,408	0.23%
2020/08/11	1	32.10	1	32.55	31.85	0	3,395	0.00%
2020/08/10	9	32.96	4	33.56	32.20	5	3,386	0.15%
2020/08/07	4	33.23	3	33.28	33.50	1	3,343	0.03%
2020/08/06	3	33.62	42	33.31	33.90	-39	3,312	-1.18%
2020/08/05	0	0.00	1	32.80	32.70	-1	3,184	-0.03%
2020/08/04	2	32.30	3	32.15	32.00	-1	3,147	-0.03%
2020/08/03	44	31.95	6	32.05	32.00	38	3,115	1.22%
2020/07/31	3	30.90	3	31.10	30.65	0	3,052	0.00%
2020/07/30	1	30.30	0	0.00	30.00	1	3,034	0.03%
2020/07/27	12	29.75	12	29.85	29.50	0	2,988	0.00%
2020/07/24	12	31.80	9	33.13	30.05	3	2,928	0.10%
2020/07/23	5	32.12	4	32.93	32.35	1	2,773	0.04%
2020/07/22	12	31.52	5	31.67	32.40	7	2,737	0.26%
2020/07/21	6	29.50	14	29.63	29.80	-8	2,654	-0.30%
2020/07/20	0	0.00	3	27.93	29.25	-3	2,645	-0.11%
2020/07/17	4	27.60	1	28.30	26.85	3	2,617	0.11%
2020/07/16	1	27.35	1	27.55	27.15	0	2,584	0.00%
2020/07/15	0	0.00	1	28.45	27.50	-1	2,577	-0.04%
2020/07/14	1	27.70	0	0.00	27.85	1	2,575	0.04%
2020/07/13	1	29.25	4	29.78	29.55	-3	2,546	-0.12%
2020/07/10	2	29.68	0	0.00	28.70	2	2,518	0.08%
2020/07/09	4	31.38	5	31.68	31.45	-1	2,478	-0.04%
2020/07/08	9	32.28	12	32.54	31.65	-3	2,445	-0.12%
2020/07/07	4	30.84	3	31.50	30.85	1	2,357	0.04%
2020/07/06	18	31.66	23	32.48	31.55	-5	2,318	-0.22%
2020/07/03	8	33.09	9	33.06	32.30	-1	2,265	-0.04%
2020/07/02	6	31.28	2	31.55	31.55	4	2,108	0.19%
2020/07/01	1	29.05	5	28.55	28.70	-4	2,048	-0.20%
2020/06/30	3	29.27	2	29.58	28.85	1	2,028	0.05%
2020/06/29	13	28.47	10	28.46	28.90	3	2,000	0.15%
2020/06/24	3	29.70	9	29.82	29.55	-6	1,962	-0.31%
2020/06/23	7	30.23	2	30.65	29.85	5	1,914	0.26%
2020/06/22	21	30.93	10	31.89	30.35	11	1,839	0.60%
2020/06/19	3	33.88	4	34.25	33.00	-1	1,736	-0.06%
2020/06/18	29	33.37	23	33.41	35.00	6	1,637	0.37%
2020/06/17	4	34.25	4	34.45	34.95	0	1,363	0.00%
2020/06/16	11	29.57	18	30.15	32.25	-7	1,178	-0.59%
2020/06/15	2	28.78	5	29.29	29.35	-3	1,005	-0.30%
2020/06/12	2	26.75	2	27.20	28.00	0	954	0.00%
2020/06/11	8	27.79	3	28.68	26.95	5	939	0.53%
2020/06/10	20	29.41	21	29.16	28.65	-1	919	-0.11%
2020/06/09	4	29.01	1	29.70	28.85	3	907	0.33%
2020/06/08	3	29.63	4	29.93	29.80	-1	892	-0.11%
2020/06/05	15	28.90	13	29.70	29.95	2	863	0.23%
2020/06/04	29	28.70	32	28.60	28.60	-3	842	-0.36%
2020/06/03	2	26.98	3	27.45	27.45	-1	817	-0.12%
2020/06/02	3	27.42	0	0.00	27.15	3	801	0.37%
2020/06/01	5	26.45	6	27.13	28.25	-1	772	-0.13%
2020/05/27	0	0.00	3	22.60	22.85	-3	600	-0.50%
2020/05/25	3	20.85	0	0.00	21.60	3	469	0.64%
2020/05/06	0	0.00	1	16.60	16.10	-1	312	-0.32%
2020/05/05	1	16.00	0	0.00	16.00	1	289	0.35%
2020/04/17	1	12.75	0	0.00	12.35	1	209	0.48%
2020/04/10	0	0.00	3	11.15	11.05	-3	180	-1.66%
2020/02/21	0	0.00	2	16.10	16.10	-2	173	-1.15%
2020/02/20	3	16.08	0	0.00	16.05	3	173	1.73%
2020/02/17	2	16.00	0	0.00	16.15	2	173	1.15%
2020/01/17	0	0.00	20	17.61	17.70	-20	189	-10.58%
2020/01/16	20	18.01	0	0.00	17.80	20	188	10.62%
2020/01/02	0.1	17.40	0	0.00	17.55	0.1	155	0.08%
2019/10/03	1	17.40	0	0.00	17.30	1	199	0.50%
2019/09/24	0	0.00	1	18.80	18.80	-1	123	-0.81%
2019/09/20	1	17.00	0	0.00	17.00	1	95	1.04%
2019/09/18	2	16.65	0	0.00	16.75	2	93	2.13%
2019/08/06	3	17.00	0	0.00	17.00	3	73	4.09%
2019/07/30	0	0.00	1	17.60	17.35	-1	81	-1.23%
2019/07/25	2	17.55	1	17.55	17.50	1	82	1.22%
2019/07/24	0	0.00	1	17.65	17.75	-1	81	-1.23%
2019/07/22	2	17.65	0	0.00	17.70	2	78	2.55%
2019/07/17	1	17.55	0	0.00	17.55	1	81	1.23%
2019/06/18	2	16.15	0	0.00	16.15	2	108	1.84%
2019/05/23	1	16.45	0	0.00	16.40	1	127	0.78%
2019/05/21	1	16.40	0	0.00	16.30	1	143	0.70%
2019/05/15	2	16.20	0	0.00	16.35	2	158	1.26%
2019/05/13	2	16.25	0	0.00	16.25	2	161	1.24%
2019/05/10	3	16.55	0	0.00	16.55	3	161	1.86%
2019/05/08	2	17.35	0	0.00	17.25	2	158	1.26%
2019/05/06	2	17.40	0	0.00	17.35	2	159	1.25%
2019/04/16	5	17.90	0	0.00	17.95	5	194	2.58%
2019/04/15	2	18.20	0	0.00	18.15	2	191	1.04%
2019/04/10	0	18.30	0	0.00	18.10	0	188	0.00%
2019/04/09	0	18.20	0	0.00	17.95	0	186	0.00%
2019/04/03	3	17.43	0	0.00	17.70	3	182	1.64%
2019/03/28	0	0.00	1	17.40	17.40	-1	180	-0.56%
2019/03/20	1	18.50	0	0.00	18.55	1	180	0.55%
2019/03/07	0	0.00	1	18.90	18.55	-1	188	-0.53%
2019/02/27	0	0.00	1	18.55	18.70	-1	227	-0.44%
2019/02/26	0	0.00	1	19.00	18.90	-1	225	-0.44%
2019/02/25	1	19.15	0	0.00	19.00	1	226	0.44%
2019/02/22	0	0.00	1	19.20	19.20	-1	225	-0.44%
2019/02/21	1	20.00	0	0.00	19.35	1	225	0.44%
2019/02/20	2	19.28	2	19.43	19.70	0	222	0.00%
2019/02/19	0	0.00	2	18.95	18.80	-2	209	-0.96%
2019/02/14	1	18.70	0	0.00	18.70	1	200	0.50%
2019/02/13	2	18.25	0	0.00	18.30	2	196	1.02%
2019/01/24	0	0.00	1	18.30	18.30	-1	191	-0.52%
2019/01/18	0	0.00	1	18.65	18.65	-1	187	-0.53%
2019/01/17	1	19.15	0	0.00	19.15	1	184	0.54%
2019/01/04	0	0.00	2	17.25	17.10	-2	169	-1.18%
2019/01/03	0	0.00	1	17.75	17.50	-1	181	-0.55%
2018/11/29	3	19.32	0	0.00	18.85	3	230	1.30%
2018/11/16	2	17.00	0	0.00	17.00	2	205	0.98%
2018/10/12	10	16.20	2	16.55	16.35	8	380	2.10%
2018/10/09	11	19.50	0	0.00	19.00	11	476	2.31%
2018/09/10	0	0.00	10	22.70	22.30	-10	681	-1.47%
2018/09/07	0	22.85	0	0.00	22.90	0	703	0.00%
2018/08/10	0	0.00	8	26.85	26.20	-8	1,509	-0.53%
2018/08/06	2	28.50	1	28.80	28.30	1	1,548	0.06%
2018/08/03	0	0.00	1	27.45	27.65	-1	1,542	-0.06%
2018/07/27	2	28.00	0	0.00	27.95	2	1,600	0.12%
2018/07/24	0	0.00	3	27.45	27.70	-3	1,634	-0.18%
2018/07/23	1	27.25	6	27.25	27.30	-5	1,637	-0.31%
2018/07/20	3	30.32	2	30.40	29.00	1	1,627	0.06%
2018/07/19	6	29.37	6	29.38	29.40	0	1,582	0.00%
2018/07/18	6	28.98	0	0.00	28.80	6	1,585	0.38%
2018/07/17	5	29.05	5	29.60	29.10	0	1,559	0.00%
2018/07/16	3	26.95	3	28.25	28.80	0	1,494	0.00%
2018/07/12	1	25.80	14	25.80	25.70	-13	1,504	-0.86%
2018/07/11	0	0.00	15	25.79	25.75	-15	1,512	-0.99%
2018/07/06	3	25.60	0	0.00	26.45	3	1,546	0.19%
2018/07/05	5	26.50	0	0.00	25.90	5	1,557	0.32%
2018/07/02	1	28.45	0	0.00	28.80	1	1,577	0.06%
2018/06/29	0	0.00	2	29.40	29.40	-2	1,572	-0.13%
2018/06/27	5	30.50	0	0.00	30.40	5	1,582	0.32%
2018/06/19	5	32.09	0	0.00	31.55	5	1,712	0.29%
2018/06/15	0	0.00	3	32.90	32.85	-3	1,746	-0.17%
2018/06/14	3	32.40	0	0.00	32.75	3	1,847	0.16%
2018/06/13	10	33.95	8	34.20	32.40	2	1,884	0.11%
2018/06/12	7	32.97	6	33.15	33.30	1	1,861	0.05%
2018/06/11	2	32.55	0	0.00	32.35	2	1,912	0.10%
2018/06/07	7	32.31	5	33.09	32.35	2	2,125	0.09%
2018/06/06	16	32.97	5	32.30	33.80	11	2,132	0.52%
2018/06/05	0	0.00	9	30.70	30.75	-9	2,088	-0.43%
2018/06/04	3	30.75	0	0.00	30.25	3	2,114	0.14%
2018/05/31	0	0.00	2	28.90	28.65	-2	2,158	-0.09%
2018/05/30	1	28.85	0	0.00	28.90	1	2,211	0.05%
2018/05/29	4	30.33	5	30.00	29.70	-1	2,268	-0.04%
2018/05/28	4	30.38	2	30.60	30.30	2	2,299	0.09%
2018/05/25	3	31.07	4	31.10	30.75	-1	2,361	-0.04%
2018/05/24	2	31.35	2	31.80	31.90	0	2,657	0.00%
2018/05/23	5	30.76	5	31.17	30.90	0	3,048	0.00%
2018/05/22	4	31.18	14	31.04	31.05	-10	3,294	-0.30%
2018/05/21	5	34.09	0	0.00	32.30	5	3,360	0.15%
2018/05/17	0	0.00	1	28.80	29.95	-1	3,261	-0.03%
2018/05/16	0	0.00	3	29.17	29.00	-3	3,294	-0.09%
2018/05/15	1	30.75	0	0.00	29.45	1	3,287	0.03%
2018/05/14	0	0.00	2	30.00	29.75	-2	3,281	-0.06%
2018/05/10	2	29.85	0	0.00	29.85	2	3,265	0.06%
2018/05/04	13	30.39	10	30.54	30.00	3	3,247	0.09%
2018/04/30	1	28.00	0	0.00	27.80	1	3,191	0.03%
2018/04/24	0	0.00	5	27.90	27.75	-5	3,174	-0.16%
2018/04/19	0	0.00	1	30.70	30.55	-1	3,196	-0.03%
2018/04/17	1	29.35	0	0.00	28.95	1	3,161	0.03%
2018/04/13	1	30.70	0	0.00	30.45	1	3,134	0.03%
2018/04/12	0	0.00	23	30.54	30.45	-23	3,143	-0.73%
2018/04/11	23	30.69	0	0.00	30.60	23	3,134	0.73%
2018/04/10	0	0.00	7	30.99	30.30	-7	3,117	-0.22%
2018/04/03	2	32.75	18	32.86	32.80	-16	3,071	-0.52%
2018/04/02	22	33.63	0	0.00	33.40	22	3,060	0.72%
2018/03/31	97	32.99	0	0.00	33.65	97	3,062	3.17%
2018/03/27	9	34.01	15	34.10	33.65	-6	2,988	-0.20%
2018/03/26	6	33.57	0	0.00	34.30	6	2,963	0.20%
2018/03/23	110	32.56	65	32.48	32.60	45	2,938	1.53%	大買/
2018/03/22	34	34.52	85	34.46	34.00	-51	2,897	-1.76%
2018/03/21	32	36.30	101	35.86	35.75	-69	2,833	-2.43%	大賣/
2018/03/20	3	36.35	43	36.57	36.20	-40	2,787	-1.43%
2018/03/19	8	35.34	4	35.56	35.60	4	2,664	0.15%
2018/03/16	12	35.35	16	35.04	35.05	-4	2,615	-0.15%
2018/03/15	12	35.95	23	36.57	36.20	-11	2,570	-0.43%
2018/03/14	7	37.00	13	37.93	36.35	-6	2,480	-0.24%
2018/03/13	15	39.26	30	39.78	40.35	-15	2,329	-0.64%
2018/03/12	8	38.18	5	37.78	37.10	3	2,220	0.14%
2018/03/09	30	34.91	5	36.70	37.70	25	2,153	1.16%
2018/03/08	10	34.71	3	36.12	34.55	7	2,103	0.33%
2018/03/07	2	34.20	6	34.43	34.00	-4	2,070	-0.19%
2018/03/06	1	34.55	5	34.94	34.70	-4	2,066	-0.19%
2018/03/05	13	34.20	0	0.00	33.40	13	2,048	0.63%
2018/03/02	1	35.50	2	35.25	35.50	-1	2,014	-0.05%
2018/03/01	5	35.10	8	35.01	35.10	-3	2,039	-0.15%
2018/02/27	12	36.38	1	37.00	35.40	11	2,037	0.54%
2018/02/26	24	35.58	10	36.60	37.55	14	1,974	0.71%
2018/02/23	25	35.08	31	34.98	35.50	-6	1,669	-0.36%
2018/02/22	18	33.46	12	33.70	33.85	6	1,289	0.47%
2018/02/12	2	28.25	0	0.00	28.00	2	1,024	0.20%
2018/02/09	6	27.55	5	27.22	27.80	1	1,012	0.10%
2018/02/08	0	0.00	2	27.60	27.60	-2	930	-0.21%
2018/01/30	0	0.00	1	26.90	26.80	-1	1,280	-0.08%
2018/01/17	36	27.78	15	28.30	27.60	21	1,301	1.61%
2018/01/11	1	26.10	0	0.00	25.95	1	1,235	0.08%
2018/01/02	0	0.00	1	25.50	25.25	-1	1,209	-0.08%