驊訊 (6237)-群益金鼎-館前券商分點個股進出

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
43.15
漲跌
▲0.15
漲幅
+0.35%
成交量
59張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:30

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-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前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
2024/09/05	0	43.90	0	0.00	43.00	0	361	0.00%
2024/09/04	0	43.95	0	0.00	43.15	0	369	0.00%
2024/08/30	0	47.95	0	0.00	47.20	0	381	0.00%
2024/08/29	0	47.40	0	0.00	47.75	0	386	0.00%
2024/08/26	0	46.55	0	0.00	46.25	0	404	0.00%
2024/08/20	0	46.55	0	0.00	46.50	0	511	0.01%
2024/08/08	0	42.95	0	0.00	42.95	0	755	0.00%
2024/08/07	0	0.00	1	42.50	43.15	-1	754	-0.13%
2024/08/05	0	41.90	0	0.00	41.75	0	739	0.00%
2024/07/26	0	0.00	6.1	47.60	47.50	-6.1	737	-0.82%
2024/07/23	0	0.00	8	49.35	49.10	-8	736	-1.09%
2024/07/22	0	48.87	0	0.00	48.90	0	737	0.00%
2024/07/19	0.1	50.80	0	0.00	50.10	0.1	736	0.01%
2024/07/11	0	52.50	0	0.00	52.20	0	736	0.00%
2024/07/05	0	53.10	0	0.00	54.70	0	795	0.00%
2024/07/04	0.1	52.63	0	0.00	52.00	0.1	792	0.01%
2024/07/03	0	52.10	1	52.00	51.70	-1	799	-0.12%
2024/07/01	0	0.00	4	52.00	51.90	-4	817	-0.49%
2024/06/27	1	52.30	1	52.20	52.20	0	826	0.00%
2024/06/25	1	53.20	1	53.80	53.80	0	865	0.00%
2024/06/24	6	55.30	5	55.78	54.10	1	867	0.12%
2024/06/11	2	54.20	2	53.70	53.70	0	922	0.00%
2024/06/04	0	57.20	1	56.60	56.60	-1	1,046	-0.10%
2024/06/03	0	57.40	1	58.00	57.20	-1	1,109	-0.09%
2024/05/31	0	0.00	0	59.60	58.10	0	1,176	0.00%
2024/05/30	2	59.35	0	0.00	57.80	2	1,293	0.15%
2024/05/29	1	60.20	1	59.10	59.10	0	1,466	0.00%
2024/05/28	9	60.97	5	59.90	60.60	4	1,487	0.27%
2024/05/27	2	58.25	2	57.90	57.60	0	1,531	0.00%
2024/05/24	1	56.10	1	55.20	55.20	0	1,871	0.00%
2024/05/20	4	60.00	9	60.13	58.00	-5	2,206	-0.23%
2024/05/17	5	59.91	3	58.90	59.00	2	2,196	0.09%
2024/05/16	0	55.50	0	0.00	54.70	0	2,177	0.00%
2024/05/14	4	51.63	0	0.00	55.50	4	2,243	0.18%
2024/05/06	0	50.40	0	0.00	50.80	0	3,125	0.00%
2024/05/02	0	0.00	0	51.70	51.80	0	3,528	0.00%
2024/04/30	1	52.90	0	0.00	52.50	1	4,386	0.02%
2024/04/29	0	0.00	0	52.20	52.60	0	5,156	0.00%
2024/04/22	1	49.90	0	0.00	49.70	1	5,595	0.02%
2024/04/19	1	51.20	0	51.10	51.30	1	5,681	0.02%
2024/04/18	0	53.70	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	54.33	0	0.00	53.90	0	5,756	0.00%
2024/04/15	0	56.70	0	55.10	55.40	0	5,857	0.00%
2024/04/12	0	0.00	0.2	57.20	57.00	-0.2	5,881	0.00%
2024/04/09	0	60.60	0	0.00	60.60	0	6,021	0.00%
2024/04/08	0	61.00	0	0.00	61.30	0	6,054	0.00%
2024/04/02	0	60.40	0.1	60.50	60.70	-0.1	6,131	0.00%
2024/04/01	2	60.90	2	60.90	60.90	0	6,285	0.00%
2024/03/27	0	59.90	0	0.00	59.90	0	6,875	0.00%
2024/03/26	1	61.70	0	0.00	59.80	1	6,881	0.01%
2024/03/25	0	62.10	0	0.00	62.10	0	6,884	0.00%
2024/03/21	0	60.40	0	0.00	60.30	0	6,902	0.00%
2024/03/20	3	60.47	1	60.10	60.10	2	6,943	0.03%
2024/03/19	0	61.00	0	0.00	60.60	0	6,987	0.00%
2024/03/18	0	61.80	0	0.00	61.70	0	6,998	0.00%
2024/03/12	0.1	63.49	0	0.00	62.60	0.1	7,351	0.00%
2024/03/11	5	62.50	10	61.90	61.90	-5	7,474	-0.07%
2024/03/08	15	61.62	15	62.78	61.60	0	7,504	0.00%
2024/03/07	1	68.90	0	0.00	65.20	1	7,482	0.01%
2024/03/06	1	70.40	0	0.00	68.50	1	7,586	0.01%
2024/03/05	4.1	71.65	2	71.35	70.80	2.1	7,591	0.03%
2024/03/04	8.1	71.04	6.1	70.31	71.80	2	7,560	0.03%
2024/03/01	1	68.50	0	0.00	68.70	1	7,603	0.01%
2024/02/29	1	69.70	4	68.70	67.60	-3	7,617	-0.04%
2024/02/27	34	70.26	28.3	70.98	67.00	5.7	7,656	0.07%
2024/02/26	2	71.15	5	71.06	73.40	-3	7,953	-0.04%
2024/02/23	8.1	66.78	6	67.12	66.80	2.1	8,007	0.03%
2024/02/22	10	67.32	11	66.50	66.60	-1	8,334	-0.01%
2024/02/21	1	66.50	0	0.00	66.90	1	8,583	0.01%
2024/02/20	4.1	66.99	8	65.51	64.70	-3.9	8,626	-0.05%
2024/02/19	5.1	65.90	0	0.00	65.60	5.1	8,577	0.06%
2024/02/15	12	65.38	12	64.13	64.00	0	8,513	0.00%
2024/02/05	15	64.13	15	63.60	64.10	0	8,471	0.00%
2024/02/02	18	66.41	18	67.40	65.90	0	8,421	0.00%
2024/02/01	31.1	69.15	27	68.72	67.90	4.1	8,343	0.05%
2024/01/31	18	69.94	33	69.83	69.90	-15	8,076	-0.19%
2024/01/30	39	66.34	37	67.55	66.30	2	7,802	0.03%
2024/01/29	14	66.77	10	67.12	67.00	4	7,789	0.05%
2024/01/26	12.2	66.06	11	65.71	65.70	1.2	7,899	0.01%
2024/01/25	18	70.48	10	70.72	69.50	8	7,745	0.10%
2024/01/24	161	71.05	158	71.49	71.60	3	7,561	0.04%	大買/大賣/
2024/01/23	116	66.85	110.3	66.60	71.30	5.7	6,824	0.08%	大買/大賣/
2024/01/22	5	63.12	10	62.54	64.90	-5	6,127	-0.08%
2024/01/19	2	59.80	2	59.40	59.00	0	6,171	0.00%
2024/01/17	1	62.00	1	60.70	60.20	0	6,549	0.00%
2024/01/16	11	61.88	11	62.02	62.90	0	6,590	0.00%
2024/01/15	3	61.47	3	60.27	61.10	0	6,615	0.00%
2024/01/10	4	61.78	4	61.93	60.90	0	7,160	0.00%
2024/01/08	6	62.37	6	61.78	60.90	0	7,234	0.00%
2024/01/05	1	62.60	2	61.65	62.10	-1	7,197	-0.01%
2024/01/04	2	59.70	3	58.40	58.90	-1	7,088	-0.01%
2023/12/29	1	61.80	1	62.10	62.20	0	6,963	0.00%
2023/12/28	2	62.95	2	63.20	62.60	0	6,920	0.00%
2023/12/27	21	62.63	16	63.16	62.70	5	6,863	0.07%
2023/12/26	64	63.95	82.2	63.75	63.60	-18.2	6,703	-0.27%
2023/12/25	45	62.05	37	62.25	62.00	8	6,404	0.12%
2023/12/22	14	59.15	0	0.00	59.20	14	6,176	0.23%
2023/12/20	1	55.70	2	55.65	55.70	-1	6,049	-0.02%
2023/12/15	0	0.00	1	56.80	56.60	-1	5,989	-0.02%
2023/12/14	2	60.10	2	60.05	59.00	0	5,943	0.00%
2023/12/11	2	60.20	2	60.05	60.50	0	5,827	0.00%
2023/12/08	7	61.29	4	61.25	60.80	3	5,783	0.05%
2023/12/07	8	61.71	8	62.43	59.70	0	5,664	0.00%
2023/12/06	0	59.00	0	63.40	63.40	0	5,455	0.00%
2023/12/05	0	0.00	1	59.00	57.70	-1	5,312	-0.02%
2023/12/04	1	60.90	2	59.05	58.50	-1	5,263	-0.02%
2023/12/01	39	62.77	39.1	63.03	60.90	-0.1	5,201	0.00%
2023/11/30	3	61.30	3	60.90	60.70	0	5,032	0.00%
2023/11/29	3	59.67	3.4	60.29	61.00	-0.4	4,952	-0.01%
2023/11/28	16.1	60.72	17	60.79	60.40	-0.9	4,854	-0.02%
2023/11/27	0	0.00	7	59.40	57.10	-7	4,628	-0.15%
2023/11/24	10	59.72	12	59.64	59.20	-2	4,564	-0.04%
2023/11/23	43	64.04	43	64.42	60.60	0	4,423	0.00%
2023/11/22	30	60.29	20	60.09	63.90	10	3,771	0.27%
2023/11/21	15	59.32	14	58.57	58.10	1	3,535	0.03%
2023/11/20	23	54.92	31	53.18	56.90	-8	3,151	-0.25%
2023/11/17	2	50.10	3	49.73	51.80	-1	2,818	-0.04%
2023/11/14	2	48.15	1	47.35	48.05	1	2,688	0.04%
2023/11/13	1	46.85	1	46.25	46.60	0	2,667	0.00%
2023/11/10	4	46.05	4	46.28	45.55	0	2,652	0.00%
2023/11/09	1	46.25	1	46.60	46.00	0	2,635	0.00%
2023/11/08	0	0.00	3	48.47	47.50	-3	2,610	-0.11%
2023/11/07	3	50.33	0	0.00	49.20	3	2,582	0.12%
2023/11/03	31	51.00	34	50.83	49.25	-3	2,514	-0.12%
2023/11/02	6	49.70	3	49.58	49.00	3	2,316	0.13%
2023/10/31	14	49.10	20	50.54	48.30	-6	2,245	-0.27%
2023/10/30	9	51.49	1	50.80	50.70	8	2,132	0.38%
2023/10/27	21	52.60	31.2	52.61	50.50	-10.2	2,059	-0.50%
2023/10/26	80	52.48	76	52.83	51.80	4	1,864	0.21%
2023/10/25	9	53.30	4	54.10	54.10	5	1,589	0.31%
2023/10/24	3	48.78	5	48.79	49.25	-2	1,433	-0.14%
2023/10/23	8	49.46	6	49.74	50.00	2	1,341	0.15%
2023/10/20	8.2	49.27	11	49.41	47.50	-2.8	1,141	-0.25%
2023/10/19	11	48.03	7	48.29	48.50	4	969	0.41%
2023/10/18	30	49.21	26	49.03	46.70	4	842	0.48%
2023/10/17	28	46.24	28	46.78	48.05	0	514	0.00%
2023/10/16	1	41.65	1	43.30	43.70	0	368	0.00%
2023/09/28	3	37.60	0	0.00	37.65	3	356	0.84%
2023/09/21	0	37.65	0	0.00	37.90	0	360	0.00%
2023/09/19	0	38.55	0	0.00	38.20	0	363	0.00%
2023/09/11	0	37.50	0	0.00	36.65	0	368	0.00%
2023/08/25	0	35.60	0	0.00	35.80	0	394	0.00%
2023/08/22	0	35.40	0	0.00	35.10	0	402	0.00%
2023/08/14	0	35.18	0	0.00	34.55	0	410	0.00%
2023/08/09	0	37.45	0	0.00	37.20	0	402	0.01%
2023/08/08	0	38.30	0	0.00	38.05	0	397	0.00%
2023/08/07	0	38.57	0	0.00	38.70	0	396	0.00%
2023/08/01	0	39.70	0	0.00	39.35	0	390	0.00%
2023/07/31	0	40.20	0	0.00	39.40	0	390	0.00%
2023/07/26	0	39.00	0	0.00	39.00	0	379	0.00%
2023/07/19	0	38.73	0	38.65	38.50	0	301	0.00%
2023/07/18	0	38.60	0	0.00	38.25	0	312	0.00%
2023/07/13	0	40.10	0	0.00	39.80	0	321	0.01%
2023/07/12	0	40.30	0	0.00	40.10	0	322	0.00%
2023/07/10	0	41.00	0	0.00	40.20	0	334	0.00%
2023/07/07	0	41.20	0	0.00	40.85	0	338	0.00%
2023/07/06	0	0.00	1	41.45	41.65	-1	351	-0.28%
2023/07/05	1	41.25	0	0.00	41.15	1	358	0.28%
2023/07/03	0	42.50	0	0.00	41.50	0	409	0.00%
2023/06/30	0	41.50	0	0.00	41.05	0	409	0.01%
2023/06/29	0	41.55	0	0.00	41.50	0	409	0.01%
2023/06/28	0	41.10	0	0.00	41.00	0	413	0.00%
2023/06/19	0	42.00	0	0.00	41.90	0	429	0.00%
2023/06/16	0	42.80	0	0.00	42.35	0	431	0.01%
2023/06/15	0	43.10	0	0.00	43.00	0	430	0.00%
2023/06/12	0	43.30	0	0.00	43.10	0	441	0.00%
2023/06/08	0	43.85	0	0.00	43.10	0	455	0.00%
2023/05/30	0	43.25	0	0.00	43.35	0	499	0.00%
2023/05/26	0	41.88	0	0.00	41.65	0	502	0.00%
2023/05/15	0	40.90	0	0.00	40.70	0	568	0.00%
2023/05/12	0	41.55	0	0.00	41.90	0	578	0.00%
2023/05/10	0	42.10	0	0.00	42.15	0	598	0.00%
2023/05/09	0	41.95	0	0.00	41.75	0	605	0.00%
2023/05/08	0	43.45	0	0.00	43.05	0	612	0.00%
2023/05/02	0	45.05	0	0.00	44.60	0	723	0.00%
2023/04/27	0	0.00	1	43.25	43.20	-1	723	-0.14%
2023/04/25	0	43.05	0	0.00	43.05	0	730	0.00%
2023/04/24	0	45.41	0	0.00	45.00	0	770	0.00%
2023/04/21	0	45.99	0	0.00	45.30	0	768	0.00%
2023/04/18	0	50.20	0	0.00	50.20	0	754	0.00%
2023/04/17	0	49.50	2	49.95	50.20	-2	749	-0.27%
2023/04/14	2	49.63	0	0.00	49.20	2	747	0.27%
2023/04/13	0	50.53	0	0.00	49.65	0	743	0.00%
2023/04/12	0	51.75	2	51.60	50.90	-2	739	-0.27%
2023/04/11	0	51.88	2	52.00	50.80	-2	731	-0.27%
2023/04/10	0	51.00	0	0.00	51.70	0	729	0.00%
2023/04/07	2	51.40	0	0.00	50.80	2	718	0.28%
2023/03/31	0	47.85	0	0.00	48.05	0	666	0.00%
2023/03/30	0	47.40	0	0.00	46.95	0	665	0.00%
2023/03/29	0	47.66	0	0.00	46.50	0	671	0.00%
2023/03/28	0	47.91	0	0.00	47.30	0	677	0.00%
2023/03/27	0	48.70	0	0.00	47.85	0	677	0.00%
2023/03/24	0	48.35	0	0.00	48.20	0	683	0.00%
2023/03/07	0	0.00	1	49.00	48.80	-1	1,028	-0.10%
2023/02/22	0	49.65	0	0.00	48.80	0	1,022	0.00%
2023/02/07	0	50.00	0	0.00	49.25	0	1,051	0.00%
2023/02/06	0	49.55	0	0.00	49.95	0	1,057	0.00%
2023/02/02	2	52.50	0	0.00	51.50	2	1,022	0.20%
2023/01/12	1	48.65	3	48.80	48.00	-2	961	-0.21%
2023/01/03	0	45.40	0	0.00	45.10	0	978	0.00%
2022/12/28	1	44.10	0	0.00	44.15	1	1,037	0.10%
2022/12/23	1	45.00	0	0.00	44.80	1	1,131	0.09%
2022/12/21	0	0.00	0.1	44.45	44.40	-0.1	1,178	-0.01%
2022/12/15	0	48.10	3	47.77	47.55	-3	1,198	-0.25%
2022/12/14	0	48.45	0	0.00	48.20	0	1,199	0.00%
2022/12/13	2	48.65	0	0.00	47.75	2	1,201	0.17%
2022/12/12	1	49.25	0	0.00	47.80	1	1,198	0.08%
2022/12/08	4	49.93	3	50.10	51.00	1	1,157	0.09%
2022/12/05	1	52.50	0	0.00	51.60	1	1,124	0.09%
2022/12/01	1.1	51.76	1	50.50	50.60	0.1	1,062	0.01%
2022/11/30	0	0.00	1	45.15	47.40	-1	944	-0.11%
2022/11/29	0	42.70	0	0.00	43.10	0	936	0.00%
2022/11/18	1	45.10	1	45.40	44.80	0	1,122	0.00%
2022/11/16	0.1	44.10	0	0.00	44.65	0.1	1,143	0.01%
2022/11/15	0	43.85	0	43.85	43.85	0	1,162	0.00%
2022/11/14	0	43.60	0	0.00	43.85	0	1,218	0.00%
2022/11/10	0.1	42.90	0	0.00	43.00	0.1	1,349	0.00%
2022/10/17	0	40.00	0	0.00	41.30	0	3,883	0.00%
2022/10/14	1.1	42.23	1	42.50	42.55	0.1	3,966	0.00%
2022/10/13	0	39.50	0	0.00	39.05	0	3,988	0.00%
2022/10/12	0	41.55	0	0.00	41.55	0	3,990	0.00%
2022/10/04	6	45.37	6	45.23	45.70	0	4,150	0.00%
2022/10/03	12	44.21	12	44.78	44.35	0	4,139	0.00%
2022/09/27	0	43.10	0	0.00	44.25	0	4,202	0.00%
2022/09/26	0	44.95	0	0.00	44.95	0	4,207	0.00%
2022/09/22	0	45.45	0	0.00	46.60	0	4,282	0.00%
2022/09/20	0	46.70	3	47.00	46.75	-3	4,419	-0.07%
2022/09/19	0	48.00	0	0.00	46.00	0	4,482	0.00%
2022/09/15	2	49.10	3	49.57	48.90	-1	4,508	-0.02%
2022/09/13	1	51.00	1	51.20	50.10	0	4,547	0.00%
2022/09/12	2	50.70	2	51.15	50.20	0	4,558	0.00%
2022/09/08	1	48.90	1	48.90	48.90	0	4,550	0.00%
2022/09/07	8	48.13	8	48.09	47.90	0	4,549	0.00%
2022/09/05	2	50.55	2	51.85	50.30	0	4,529	0.00%
2022/09/02	4	52.85	3	51.37	52.20	1	4,515	0.02%
2022/09/01	0	51.50	0	0.00	50.50	0	4,470	0.00%
2022/08/31	2	53.00	2	49.25	52.40	0	4,442	0.00%
2022/08/23	4	53.20	4	52.75	53.10	0	4,315	0.00%
2022/08/22	0	0.00	1	53.80	52.90	-1	4,297	-0.02%
2022/08/18	0	0.00	4	58.70	57.10	-4	4,208	-0.10%
2022/08/16	6.1	55.74	4	55.43	55.20	2.1	4,069	0.05%
2022/08/15	3	54.87	3	54.57	56.20	0	4,013	0.00%
2022/08/12	2	54.70	2	55.10	55.10	0	3,953	0.00%
2022/08/11	5	54.70	5	55.36	54.50	0	3,903	0.00%
2022/08/10	4	53.50	1	52.60	53.00	3	3,832	0.08%
2022/08/09	5	52.88	6	52.87	52.60	-1	3,788	-0.03%
2022/08/08	1	52.70	12	52.70	52.70	-11	3,744	-0.29%
2022/08/05	1	57.70	1	57.10	58.50	0	3,663	0.00%
2022/08/04	13	57.30	11	57.94	56.10	2	3,581	0.06%
2022/08/03	22	61.16	9	59.73	60.00	13	3,434	0.38%
2022/08/02	10	61.03	15	61.17	61.30	-5	3,172	-0.16%
2022/08/01	19	61.28	21	61.26	60.80	-2	3,028	-0.07%
2022/07/29	31	60.14	25	59.80	60.50	6	2,871	0.21%
2022/07/28	81	57.55	81	56.51	57.70	0	2,572	0.00%
2022/07/27	13	48.90	13	49.15	54.50	0	2,237	0.00%
2022/07/26	5	52.20	5	53.10	49.60	0	2,121	0.00%
2022/07/25	25	53.24	25	53.67	53.60	0	2,013	0.00%
2022/07/22	0	0.00	1	49.20	53.10	-1	1,676	-0.06%
2022/07/19	0	45.85	0	0.00	44.20	0	1,501	0.00%
2022/07/18	0	44.60	0.1	45.95	44.40	-0.1	1,494	-0.01%
2022/07/15	11	45.33	11	45.06	44.25	0	1,483	0.00%
2022/07/14	0	0.00	2	42.25	43.20	-2	1,413	-0.14%
2022/07/13	1.1	39.98	1	39.95	39.30	0.1	1,392	0.01%
2022/07/12	2	38.55	2	39.20	38.35	0	1,371	0.00%
2022/07/11	0	0.00	6	43.45	41.65	-6	1,403	-0.43%
2022/07/08	5	44.45	0	0.00	43.30	5	1,387	0.36%
2022/07/07	1	45.05	1	44.85	44.50	0	1,351	0.00%
2022/07/06	3	46.45	0	0.00	41.45	3	1,326	0.23%
2022/07/05	4	46.60	4	46.15	46.00	0	1,310	0.00%
2022/07/01	2	49.10	2	48.85	46.70	0	1,230	0.00%
2022/06/30	0	0.00	1	53.80	49.90	-1	1,199	-0.08%
2022/06/29	0	0.00	1	51.80	50.50	-1	1,167	-0.09%
2022/06/28	3	55.07	2	56.30	54.60	1	1,146	0.09%
2022/06/27	2	54.65	1	55.70	55.70	1	1,048	0.10%
2022/06/23	0	45.50	0	0.00	46.15	0	999	0.00%
2022/06/20	5	44.80	75	44.30	43.50	-70	964	-7.26%
2022/06/17	0	0.00	13	48.35	48.25	-13	945	-1.38%
2022/06/01	3	58.80	3	59.27	58.80	0	1,065	0.00%
2022/05/31	5	57.82	5	57.62	58.00	0	1,084	0.00%
2022/05/30	0	0.00	1	56.20	57.00	-1	1,095	-0.09%
2022/05/27	1	55.20	1	55.80	54.90	0	1,101	0.00%
2022/05/26	2	54.80	1	56.10	54.40	1	1,104	0.09%
2022/05/24	1	56.00	0	0.00	54.30	1	1,130	0.09%
2022/05/19	0	0.00	20	56.40	56.50	-20	1,138	-1.76%
2022/05/17	0	55.60	0	0.00	55.70	0	1,146	0.00%
2022/05/16	0	0.00	1	55.00	55.00	-1	1,155	-0.09%
2022/05/12	2	54.30	1	53.70	52.70	1	1,169	0.09%
2022/05/11	0	0.00	1	53.20	53.10	-1	1,188	-0.08%
2022/05/10	0	0.00	1	50.00	53.40	-1	1,198	-0.08%
2022/05/09	0	51.74	0	0.00	51.20	0	1,219	0.00%
2022/05/06	1	53.80	1	53.60	53.80	0	1,225	0.00%
2022/05/05	2	56.60	3	56.50	56.10	-1	1,228	-0.08%
2022/05/04	0	0.00	1	55.50	54.20	-1	1,226	-0.08%
2022/04/29	2	56.04	1	53.70	53.70	1	1,248	0.08%
2022/04/28	0	0.00	1	53.50	53.80	-1	1,260	-0.08%
2022/04/27	23	49.91	22	50.44	54.20	1	1,259	0.08%
2022/04/26	0	54.00	1	54.30	53.90	-1	1,240	-0.08%
2022/04/25	0	54.14	1	53.70	53.70	-1	1,248	-0.08%
2022/04/22	0	59.57	0	0.00	58.80	0	1,247	0.00%
2022/04/21	0	60.60	1	59.00	60.60	-1	1,252	-0.08%
2022/04/20	0	0.00	1	58.30	58.30	-1	1,240	-0.08%
2022/04/19	0	58.81	1	58.23	58.00	-1	1,232	-0.08%
2022/04/18	0	0.00	1.4	60.57	60.10	-1.4	1,236	-0.11%
2022/04/15	1	62.21	1	61.90	61.80	0	1,244	0.00%
2022/04/14	0	70.10	0	0.00	68.60	0	1,233	0.00%
2022/04/13	0	70.95	0	0.00	70.40	0	1,254	0.00%
2022/04/12	0	72.50	0	0.00	70.20	0	1,347	0.00%
2022/04/11	0	74.86	0	0.00	73.30	0	1,383	0.00%
2022/04/07	1	79.20	1	79.80	77.80	0	1,402	0.00%
2022/04/06	1	79.50	1	79.30	79.80	0	1,392	0.00%
2022/04/01	0	77.90	1	79.20	78.90	-1	1,391	-0.07%
2022/03/31	0	77.70	0	0.00	76.80	0	1,392	0.00%
2022/03/28	0	72.20	0	0.00	75.00	0	1,514	0.00%
2022/03/25	0	72.50	0	0.00	72.50	0	1,511	0.00%
2022/03/22	0	72.00	0	0.00	72.30	0	1,559	0.00%
2022/03/21	1	72.20	1	72.00	71.80	0	1,585	0.00%
2022/03/15	0	69.29	1	71.70	68.00	-1	1,918	-0.05%
2022/03/11	0	74.00	0	0.00	72.80	0	1,970	0.00%
2022/03/07	1	77.00	0	0.00	76.50	1	2,180	0.05%
2022/03/04	2	81.35	0	0.00	81.10	2	2,240	0.09%
2022/03/03	1	82.30	1	80.90	80.60	0	2,281	0.00%
2022/03/02	0	78.10	0	0.00	80.20	0	2,322	0.00%
2022/03/01	0	78.90	0	0.00	78.80	0	2,392	0.00%
2022/02/24	0	77.29	0	0.00	75.50	0	2,680	0.00%
2022/02/17	0	82.90	1	82.50	82.80	-1	3,668	-0.03%
2022/02/14	17	81.48	0	0.00	81.10	17	4,151	0.41%
2022/02/11	0	0.00	2	84.20	84.50	-2	4,268	-0.05%
2022/02/10	0	0.00	15	82.92	82.30	-15	4,377	-0.34%
2022/02/09	10	84.65	12	84.06	82.50	-2	4,484	-0.04%
2022/01/26	1	79.00	3	78.73	77.30	-2	4,853	-0.04%
2022/01/24	0	0.00	1	77.20	81.50	-1	5,389	-0.02%
2022/01/20	1	85.40	1	85.00	85.40	0	5,704	0.00%
2022/01/17	1	87.40	1	86.10	87.40	0	6,674	0.00%
2022/01/13	1	86.00	2	85.50	86.40	-1	7,224	-0.01%
2022/01/11	0	87.05	0	0.00	86.50	0	7,330	0.00%
2022/01/10	1	90.40	0	0.00	90.80	1	7,353	0.01%
2022/01/07	0	87.90	0	0.00	87.90	0	7,382	0.00%
2022/01/06	2	91.05	1	91.70	90.10	1	7,401	0.01%
2022/01/05	2	90.40	4	93.43	90.80	-2	7,477	-0.03%
2022/01/04	1	96.70	0	0.00	96.90	1	7,521	0.01%
2022/01/03	0	0.00	2	99.90	99.50	-2	7,687	-0.03%
2021/12/30	0	0.00	1	102.00	101.00	-1	7,815	-0.01%
2021/12/29	0	0.00	3	100.33	101.00	-3	8,034	-0.04%
2021/12/28	0	0.00	4	101.50	100.50	-4	8,040	-0.05%
2021/12/27	0	0.00	1	100.50	101.50	-1	8,044	-0.01%
2021/12/24	3	103.17	0	0.00	102.00	3	8,097	0.04%
2021/12/23	1	103.50	1	105.50	103.00	0	8,148	0.00%
2021/12/22	11	104.86	1	107.00	104.00	10	8,171	0.12%
2021/12/17	3	101.00	3	99.53	99.50	0	8,140	0.00%
2021/12/16	1	102.00	1	102.50	103.50	0	8,157	0.00%
2021/12/14	2	99.50	7	99.63	97.60	-5	8,196	-0.06%
2021/12/13	0	0.00	2	100.75	101.50	-2	8,228	-0.02%
2021/12/10	1	105.50	0	0.00	105.00	1	8,278	0.01%
2021/12/09	2	105.50	2	106.25	104.00	0	8,233	0.00%
2021/12/08	0	0.00	2	100.00	99.30	-2	8,069	-0.02%
2021/12/07	1	100.00	0	0.00	98.70	1	8,083	0.01%
2021/12/06	0	0.00	6	100.33	100.00	-6	8,096	-0.07%
2021/12/03	2	100.50	0	0.00	99.20	2	8,146	0.02%
2021/12/02	3	98.17	3	98.53	97.00	0	8,194	0.00%
2021/12/01	1	103.00	11	104.86	104.00	-10	8,211	-0.12%
2021/11/30	4	107.38	0	0.00	106.00	4	8,306	0.05%
2021/11/29	2	105.00	0	0.00	104.00	2	8,490	0.02%
2021/11/26	1	104.50	4.1	106.71	104.50	-3.1	8,633	-0.04%
2021/11/25	7	109.21	1	110.00	107.50	6	8,638	0.07%
2021/11/24	4	109.00	3	110.00	111.00	1	8,589	0.01%
2021/11/23	8	110.63	4	114.75	109.50	4	8,493	0.05%
2021/11/22	1	122.50	1	123.50	121.00	0	8,340	0.00%
2021/11/19	9	121.11	7	123.14	119.00	2	8,297	0.02%
2021/11/18	57	125.05	55	125.68	123.50	2	8,217	0.02%
2021/11/17	11	123.77	12	123.58	123.50	-1	8,040	-0.01%
2021/11/16	57	124.68	56	123.66	125.00	1	7,933	0.01%
2021/11/15	9	120.00	7	121.86	123.50	2	7,516	0.03%
2021/11/12	3	108.67	27	111.00	112.50	-24	7,371	-0.33%
2021/11/11	0	0.00	1	103.00	102.50	-1	7,213	-0.01%
2021/11/10	5	106.20	1	106.00	106.50	4	7,162	0.06%
2021/11/09	15	106.10	2	105.00	104.00	13	7,095	0.18%
2021/11/08	12	108.63	4	105.25	104.50	8	6,996	0.11%
2021/11/05	10	108.05	9	108.56	108.00	1	6,971	0.01%
2021/11/04	5	109.20	6	109.08	108.50	-1	6,919	-0.01%
2021/11/03	12	107.29	7	106.00	106.50	5	6,830	0.07%
2021/11/02	27	115.43	29	113.21	107.50	-2	6,715	-0.03%
2021/11/01	1	107.50	4	108.88	112.00	-3	6,352	-0.05%
2021/10/29	5	103.90	4	104.63	102.00	1	6,279	0.02%
2021/10/28	6	99.77	7	100.77	100.00	-1	6,116	-0.02%
2021/10/27	21	101.65	23	101.43	100.50	-2	6,018	-0.03%
2021/10/26	34	98.71	35	97.99	98.00	-1	5,897	-0.02%
2021/10/25	19	96.17	16	96.72	97.00	3	5,680	0.05%
2021/10/22	12	89.78	74	88.75	91.70	-62	5,453	-1.14%
2021/10/21	9	85.27	5	84.80	83.40	4	5,159	0.08%
2021/10/20	4	80.47	2	80.65	80.60	2	5,045	0.04%
2021/10/19	2	77.15	1	76.90	77.60	1	5,066	0.02%
2021/10/18	1	74.30	1	74.70	74.90	0	5,131	0.00%
2021/10/15	1	75.50	0	0.00	74.30	1	5,155	0.02%
2021/10/14	0	75.60	2	75.15	74.30	-2	5,246	-0.04%
2021/10/13	14	75.91	15	75.97	73.90	-1	5,233	-0.02%
2021/10/12	13	80.28	14	80.94	80.40	-1	5,203	-0.02%
2021/10/08	16	83.56	17	82.17	83.00	-1	5,127	-0.02%
2021/10/07	23	73.77	25	74.50	77.60	-2	5,018	-0.04%
2021/10/06	0	0.00	2	71.00	70.60	-2	5,014	-0.04%
2021/10/05	30	66.80	0	0.00	66.80	30	5,000	0.60%
2021/10/04	0.1	74.20	0	0.00	74.20	0.1	5,135	0.00%
2021/10/01	4	82.60	3	85.60	82.40	1	5,496	0.02%
2021/09/30	6	86.90	10	87.16	88.30	-4	5,528	-0.07%
2021/09/29	4	87.00	8	84.98	84.50	-4	5,534	-0.07%
2021/09/28	4	91.39	4	89.93	89.40	0	5,651	0.00%
2021/09/27	1	94.50	1	94.20	92.90	0	5,866	0.00%
2021/09/24	3	93.83	8	93.70	93.50	-5	6,031	-0.08%
2021/09/23	35	91.50	0	0.00	91.70	35	6,074	0.58%
2021/09/22	2.1	92.54	2	93.35	92.10	0.1	6,259	0.00%
2021/09/17	2	97.75	2	98.40	97.40	0	6,459	0.00%
2021/09/16	0	99.20	0	0.00	95.10	0	6,553	0.00%
2021/09/15	0	98.50	0	0.00	97.20	0	6,519	0.00%
2021/09/14	0	105.50	0	0.00	99.90	0	6,499	0.00%
2021/09/13	4	104.88	1	104.00	105.00	3	6,517	0.05%
2021/09/10	1	107.00	1	106.00	109.00	0	6,561	0.00%
2021/09/08	1	102.52	2	103.00	102.50	-1	6,662	-0.01%
2021/09/07	3	109.66	3	109.67	110.00	0	6,877	0.00%
2021/09/03	5	123.70	6	125.00	125.00	-1	6,862	-0.01%
2021/09/02	13	127.00	19	126.37	121.00	-6	6,915	-0.09%
2021/09/01	30	119.73	19	119.39	121.50	11	6,786	0.16%
2021/08/31	0	0.00	8	116.25	117.50	-8	6,757	-0.12%
2021/08/30	1	107.00	0	0.00	107.00	1	6,792	0.01%
2021/08/26	2	112.75	0	0.00	111.50	2	6,932	0.03%
2021/08/25	1	116.00	3	115.67	116.00	-2	7,222	-0.03%
2021/08/23	2	112.50	2	113.50	114.00	0	7,331	0.00%
2021/08/20	0	0.00	1	108.00	108.50	-1	7,454	-0.01%
2021/08/19	1	116.00	0	0.00	107.50	1	7,503	0.01%
2021/08/17	19	111.55	0	0.00	108.50	19	7,803	0.24%
2021/08/13	1	116.50	1	116.00	114.00	0	7,951	0.00%
2021/08/12	1	124.50	1	126.00	123.50	0	8,009	0.00%
2021/08/11	0	0.00	1	122.00	121.00	-1	8,154	-0.01%
2021/08/09	1	134.52	0	0.00	133.50	1	8,261	0.01%
2021/08/06	0	0.00	2	139.50	139.00	-2	8,386	-0.02%
2021/08/05	1	147.50	0	0.00	143.00	1	8,496	0.01%
2021/08/04	1	143.01	2.1	148.64	145.00	-1.1	8,577	-0.01%
2021/08/03	4	150.00	2	149.50	150.50	2	8,569	0.02%
2021/08/02	1	145.50	1	146.50	147.00	0	8,586	0.00%
2021/07/30	9	144.83	1	149.00	144.50	8	8,686	0.09%
2021/07/29	8.1	148.42	8	148.94	152.00	0.1	8,649	0.00%
2021/07/28	1	136.50	2	140.75	138.50	-1	8,558	-0.01%
2021/07/27	9	149.39	6	147.33	145.50	3	8,591	0.03%
2021/07/26	3	148.83	1.1	149.55	149.00	2	8,605	0.02%
2021/07/23	11	147.50	4	146.25	147.00	7	8,693	0.08%
2021/07/22	4	146.25	7	145.57	146.50	-3	8,705	-0.03%
2021/07/21	1	139.50	2	141.00	136.00	-1	8,659	-0.01%
2021/07/20	6	140.08	4.2	139.01	135.00	1.9	8,689	0.02%
2021/07/19	0	0.00	1.1	148.57	148.50	-1.1	8,682	-0.01%
2021/07/16	10	149.00	0	0.00	147.50	10	8,694	0.12%
2021/07/15	0.1	148.50	1	149.50	152.00	-0.9	8,643	-0.01%
2021/07/14	1	145.00	5	146.60	145.00	-4	8,615	-0.05%
2021/07/13	13	156.81	8	151.38	150.00	5	8,547	0.06%
2021/07/12	93	157.15	94	158.92	155.00	-1	8,460	-0.01%
2021/07/09	89	149.98	16	150.38	153.50	73	8,290	0.88%
2021/07/08	17	154.91	115	152.03	153.00	-98	8,261	-1.19%	大賣/
2021/07/07	52	146.16	1.1	145.59	144.00	50.9	7,962	0.64%
2021/07/06	43	149.45	6	148.83	147.50	37	8,027	0.46%
2021/07/05	16	152.22	9	152.01	151.50	7	8,097	0.09%
2021/07/02	19	145.61	109	144.55	155.00	-90	8,445	-1.07%	大賣/
2021/07/01	23	142.80	19	143.05	142.50	4	8,857	0.05%
2021/06/30	5	140.30	3	141.83	138.00	2	9,176	0.02%
2021/06/29	97	141.91	11	143.23	137.50	86	9,440	0.91%
2021/06/28	20	139.90	113.3	138.45	144.00	-93.3	9,601	-0.97%	大賣/
2021/06/25	73	131.88	93	134.32	133.00	-20	10,351	-0.19%
2021/06/24	4	127.88	5	126.70	127.00	-1	10,586	-0.01%
2021/06/23	2	127.00	3	127.82	127.00	-1	10,673	-0.01%
2021/06/22	16.1	125.50	3	129.83	124.50	13.1	10,688	0.12%
2021/06/21	22	128.68	1	129.00	126.00	21	10,696	0.20%
2021/06/18	71	134.63	2	136.00	133.50	69	10,701	0.64%
2021/06/17	25	132.32	65	135.87	137.00	-40	10,789	-0.37%
2021/06/16	74.2	135.75	37	137.80	132.00	37.2	10,884	0.34%
2021/06/15	13	129.50	3	128.83	130.00	10	10,798	0.09%
2021/06/11	10	129.65	76	130.55	127.00	-66	11,146	-0.59%
2021/06/10	7	126.00	14	126.39	127.00	-7	11,380	-0.06%
2021/06/09	12	124.42	14	123.86	122.00	-2	11,456	-0.02%
2021/06/08	85	124.41	8	126.56	120.50	77	11,683	0.66%
2021/06/07	3.3	113.39	7	116.57	120.50	-3.7	12,025	-0.03%
2021/06/04	11	120.36	3	120.83	120.50	8	12,266	0.07%
2021/06/03	5	126.70	3	125.50	125.00	2	12,372	0.02%
2021/06/02	16	125.94	16	127.66	124.50	0	12,372	0.00%
2021/06/01	6	119.42	23	121.22	124.50	-17	12,095	-0.14%
2021/05/28	12	115.67	11	115.82	113.50	1	12,010	0.01%
2021/05/27	16	109.84	16	111.41	110.50	0	11,951	0.00%
2021/05/26	4	111.37	3	112.50	113.00	1	11,918	0.01%
2021/05/25	63	113.50	154	114.47	111.00	-91	11,916	-0.76%	大賣/
2021/05/24	1	103.00	3	105.84	109.00	-2	11,773	-0.02%
2021/05/21	5	99.26	4	99.75	99.30	1	11,694	0.01%
2021/05/20	22	98.91	3	98.23	97.10	19	11,794	0.16%
2021/05/19	12	101.69	9	102.28	103.00	3	11,870	0.03%
2021/05/18	115	96.97	81	94.90	97.90	34	12,042	0.28%	大買/
2021/05/17	29	97.11	5	91.00	89.00	24	12,083	0.20%
2021/05/14	15	101.93	16	102.48	98.80	-1	12,290	-0.01%
2021/05/13	15	93.86	55	93.21	95.30	-40	12,189	-0.33%
2021/05/12	10	96.80	0	0.00	96.80	10	12,160	0.08%
2021/05/11	1	108.52	23	107.63	107.50	-22	12,106	-0.18%
2021/05/10	2	120.01	1	120.00	119.00	1	12,149	0.01%
2021/05/07	9	126.17	9	126.06	125.50	0	12,280	0.00%
2021/05/06	6	117.83	6	122.00	119.50	0	12,494	0.00%
2021/05/05	3	130.00	2	133.00	122.00	1	12,557	0.01%
2021/05/04	1	131.00	0	0.00	129.50	1	12,742	0.01%
2021/05/03	7	138.43	9	139.94	139.50	-2	12,844	-0.02%
2021/04/29	5	144.51	6	144.25	147.50	-1	13,042	-0.01%
2021/04/28	3	144.16	11.3	142.16	140.00	-8.2	13,371	-0.06%
2021/04/27	3.1	149.34	2	151.75	146.50	1.1	13,400	0.01%
2021/04/26	6.2	151.72	8	155.13	151.50	-1.8	13,787	-0.01%
2021/04/23	7	155.21	5	153.31	155.00	2	13,878	0.01%
2021/04/22	5	152.49	4	153.75	150.50	1	14,024	0.01%
2021/04/21	0.1	158.50	9.1	156.02	159.50	-9	13,988	-0.06%
2021/04/20	0.1	156.00	1	162.00	160.00	-1	13,984	-0.01%
2021/04/19	2	156.50	9	155.06	152.50	-7	13,974	-0.05%
2021/04/16	2	156.50	4	159.63	158.00	-2	13,970	-0.01%
2021/04/15	1	146.95	4	148.39	154.50	-3	13,961	-0.02%
2021/04/14	30.1	149.32	2	154.26	143.00	28.1	13,939	0.20%
2021/04/13	27.1	156.50	4	155.63	152.50	23.1	13,852	0.17%
2021/04/12	2	166.88	14	159.11	154.00	-12	13,791	-0.09%
2021/04/09	3.4	161.77	5	163.80	171.00	-1.6	13,663	-0.01%
2021/04/08	57	148.74	45	149.81	155.50	12	13,541	0.09%
2021/04/07	102	141.84	92	142.95	141.50	10	13,130	0.08%	大買/
2021/04/06	57	129.98	55	129.77	134.00	2	12,561	0.02%
2021/04/01	40	116.03	34	115.28	122.00	6	12,160	0.05%
2021/03/31	57	114.38	54	114.78	111.50	3	12,574	0.02%
2021/03/30	130	116.67	141	116.51	114.50	-11	12,755	-0.09%	大買/大賣/
2021/03/29	67	110.75	56	110.17	112.50	11	12,436	0.09%
2021/03/26	19	101.53	38	101.99	102.50	-19	12,704	-0.15%
2021/03/25	6	99.70	7	99.40	98.30	-1	13,567	-0.01%
2021/03/24	23	97.80	2	98.50	98.10	21	14,307	0.15%
2021/03/23	23	99.33	9	99.70	97.00	14	14,721	0.10%
2021/03/22	9	101.74	28	102.65	99.50	-19	14,781	-0.13%
2021/03/19	9	102.91	8	103.75	104.00	1	14,668	0.01%
2021/03/18	9	102.78	9.1	103.44	102.00	0	14,560	0.00%
2021/03/17	92	107.61	80	110.93	100.00	12	14,402	0.08%
2021/03/16	58	108.85	51	108.92	110.50	7	14,024	0.05%
2021/03/15	26	100.68	32	100.16	100.50	-6	13,693	-0.04%
2021/03/12	44	99.63	33	99.69	95.20	11	13,594	0.08%
2021/03/11	53	97.87	97	97.81	98.00	-44	13,289	-0.33%
2021/03/10	28	92.68	30	92.89	92.50	-2	12,811	-0.02%
2021/03/09	13	86.99	11	87.42	88.50	2	12,529	0.02%
2021/03/08	5	87.18	8	87.36	90.30	-3	12,437	-0.02%
2021/03/05	0	83.20	2	81.30	82.10	-2	12,468	-0.02%
2021/03/03	3	84.93	7	83.77	84.30	-4	13,056	-0.03%
2021/03/02	7	90.71	0	0.00	85.00	7	13,081	0.05%
2021/02/26	3	88.30	3	88.60	88.50	0	13,024	0.00%
2021/02/25	42	90.14	1	91.00	91.30	41	13,004	0.32%
2021/02/24	23	91.10	44	91.69	89.00	-21	12,990	-0.16%
2021/02/23	25	88.53	4	88.90	88.00	21	12,959	0.16%
2021/02/22	23	91.75	46	91.95	91.60	-23	12,870	-0.18%
2021/02/19	28	95.54	24	95.83	94.50	4	12,711	0.03%
2021/02/18	20	97.89	28	96.27	93.10	-8	12,526	-0.06%
2021/02/17	86	96.98	56	97.55	99.40	30	12,204	0.25%
2021/02/05	127	86.49	141	86.90	90.40	-14	12,079	-0.12%	大買/大賣/
2021/02/04	4	82.10	3	81.77	82.20	1	11,809	0.01%
2021/02/03	4	82.20	3	81.63	80.50	1	11,837	0.01%
2021/02/02	2	79.10	0	0.00	79.20	2	11,955	0.02%
2021/02/01	1	79.80	2	77.35	77.20	-1	12,011	-0.01%
2021/01/29	6	83.27	5	83.48	79.00	1	11,964	0.01%
2021/01/28	5	83.82	8	82.85	82.00	-3	11,847	-0.03%
2021/01/27	5	80.58	16	80.16	79.00	-11	11,566	-0.10%
2021/01/26	75.1	80.08	47	81.55	78.30	28.1	11,409	0.25%
2021/01/25	40.1	88.61	38	88.70	86.70	2.1	11,140	0.02%
2021/01/22	23	91.04	25	90.90	94.00	-2	10,988	-0.02%
2021/01/21	68.2	88.13	67	89.54	86.00	1.2	10,707	0.01%
2021/01/20	3.2	90.81	2	90.90	90.00	1.2	10,240	0.01%
2021/01/19	24.2	109.99	22	110.22	99.90	2.2	10,175	0.02%
2021/01/18	18	106.56	19	106.48	111.00	-1	9,727	-0.01%
2021/01/15	14	104.84	13	105.50	101.00	1	9,540	0.01%
2021/01/14	0	0.00	0	98.50	98.50	0	9,302	0.00%
2021/01/13	0	0.00	0	89.60	89.60	0	9,293	0.00%
2021/01/12	10	83.50	0	0.00	81.50	10	9,287	0.11%
2021/01/11	0.1	79.10	1	74.70	82.10	-0.9	9,276	-0.01%
2021/01/06	0.1	79.50	0	0.00	79.60	0.1	9,293	0.00%
2021/01/04	50	74.35	2	74.55	77.40	48	9,351	0.51%
2020/12/31	6.1	76.22	0	0.00	76.60	6.1	9,486	0.06%
2020/12/30	0	0.00	59	81.21	76.10	-59	9,496	-0.62%
2020/12/29	0.3	84.03	0.1	86.00	82.30	0.2	9,417	0.00%
2020/12/28	0.1	78.90	0.1	74.45	78.90	0	9,362	0.00%
2020/12/25	74.4	71.13	72.1	71.05	71.80	2.3	9,295	0.02%
2020/12/24	119	64.17	138.1	64.10	67.10	-19.1	8,605	-0.22%	大買/大賣/
2020/12/23	240.2	59.72	234	59.30	61.00	6.2	8,131	0.08%	大買/大賣/
2020/12/22	135	59.01	165	59.50	56.00	-30	7,634	-0.39%	大買/大賣/
2020/12/21	370	58.91	356	58.27	62.20	14	7,079	0.20%	大買/大賣/
2020/12/18	353	54.23	314	53.64	56.60	39	6,268	0.62%	大買/大賣/
2020/12/17	29	50.23	94	50.61	51.50	-65	5,587	-1.16%
2020/12/16	76	47.23	34	47.83	47.15	42	5,281	0.80%
2020/12/15	9	46.66	6	45.65	45.50	3	5,970	0.05%
2020/12/14	1	47.95	1	47.50	46.85	0	6,110	0.00%
2020/12/11	20	46.00	11	47.52	45.40	9	6,035	0.15%
2020/12/09	10	47.00	1	46.85	46.90	9	5,973	0.15%
2020/12/08	9	47.94	50	47.07	47.70	-41	5,920	-0.69%
2020/12/07	147	45.30	118	45.58	45.80	29	5,774	0.50%	大買/大賣/
2020/12/04	0	0.00	2	44.60	44.85	-2	5,743	-0.03%
2020/12/03	3	44.30	1	44.32	44.00	2	5,736	0.03%
2020/12/02	4	46.23	1	46.90	44.95	3	5,711	0.05%
2020/12/01	19	47.48	19	47.52	46.90	0	5,670	0.00%
2020/11/30	19	50.37	45	49.65	45.90	-26	5,591	-0.46%
2020/11/27	33	47.73	26	46.64	48.50	7	5,703	0.12%
2020/11/26	2	44.00	6	44.92	44.10	-4	5,945	-0.07%
2020/11/23	1	44.05	5	44.40	44.05	-4	6,792	-0.06%
2020/11/17	0	0.00	2	41.80	41.30	-2	7,125	-0.03%
2020/11/16	2	41.58	2	42.40	41.00	0	7,129	0.00%
2020/11/13	2	42.18	0	0.00	42.15	2	7,128	0.03%
2020/11/12	2	43.15	0	43.20	42.95	2	7,161	0.03%
2020/11/11	4.1	44.37	6	45.07	44.50	-1.9	7,173	-0.03%
2020/11/10	8.1	44.55	0	0.00	44.50	8.1	7,162	0.11%
2020/11/09	0	0.00	13	44.50	45.75	-13	6,964	-0.19%
2020/11/06	6	43.43	5	42.20	41.60	1	6,849	0.01%
2020/11/04	0	0.00	1.1	40.94	42.40	-1.1	6,744	-0.02%
2020/11/03	1.1	40.33	0	0.00	40.00	1.1	6,695	0.02%
2020/11/02	0.1	40.40	0	0.00	40.00	0.1	6,814	0.00%
2020/10/30	11	41.01	3	42.02	40.50	8	6,827	0.12%
2020/10/29	3	40.93	2	41.10	41.65	1	6,789	0.01%
2020/10/28	6	41.91	4	42.00	41.55	2	6,836	0.03%
2020/10/27	3	42.63	18	42.23	42.10	-15	6,832	-0.22%
2020/10/23	4	41.45	5	41.23	41.10	-1	6,773	-0.01%
2020/10/22	1	41.00	0	0.00	40.70	1	6,796	0.01%
2020/10/21	1	41.00	1	41.60	41.70	0	6,819	0.00%
2020/10/20	0.1	41.40	0	0.00	41.10	0.1	6,969	0.00%
2020/10/19	0.1	41.50	1.1	41.12	41.50	-1	7,001	-0.01%
2020/10/16	27	41.52	12	42.48	40.65	15	7,076	0.21%
2020/10/15	1	41.80	0	0.00	41.75	1	7,065	0.01%
2020/10/14	6	43.83	5.1	43.86	42.90	0.9	7,067	0.01%
2020/10/13	3	41.40	3	42.10	42.35	0	7,055	0.00%
2020/10/12	12.1	43.08	1	43.10	42.80	11.1	7,018	0.16%
2020/10/08	14.2	44.92	15	45.26	44.85	-0.8	6,974	-0.01%
2020/10/07	0	0.00	9	43.80	43.75	-9	6,827	-0.13%
2020/10/06	1	43.30	0	0.00	43.30	1	6,815	0.01%
2020/10/05	2	43.00	2	42.99	42.65	0	6,817	0.00%
2020/09/30	0.1	41.85	0	0.00	41.25	0.1	6,794	0.00%
2020/09/29	3.1	39.93	2	39.90	40.30	1.1	6,835	0.02%
2020/09/28	5	41.15	11	41.99	41.45	-6	6,803	-0.09%
2020/09/25	13	42.22	0	0.00	39.15	13	6,755	0.19%
2020/09/24	3	43.87	3	43.77	43.45	0	6,722	0.00%
2020/09/23	10	45.19	11.1	45.00	45.00	-1.1	6,683	-0.02%
2020/09/22	22	43.30	12	43.19	43.55	10	6,525	0.15%
2020/09/21	16	46.68	16.1	46.89	45.50	-0.1	6,407	0.00%
2020/09/18	158	52.15	156	52.35	47.50	2	6,255	0.03%	大買/大賣/
2020/09/17	12	48.15	9.1	49.48	50.60	2.9	5,448	0.05%
2020/09/16	0	0.00	2	48.29	46.00	-2	5,317	-0.04%
2020/09/15	0	0.00	0.1	47.00	47.45	-0.1	5,387	0.00%
2020/09/14	0	0.00	1	47.70	47.55	-1	5,467	-0.02%
2020/09/04	0	0.00	1.2	45.14	46.20	-1.2	6,029	-0.02%
2020/09/03	0	0.00	7	47.60	45.90	-7	5,998	-0.12%
2020/09/02	44	47.95	35	48.11	47.05	9	5,940	0.15%
2020/09/01	95	46.78	94.2	46.98	48.40	0.9	5,454	0.02%
2020/08/31	112	42.54	119.9	42.77	44.00	-7.9	4,948	-0.16%	大買/大賣/
2020/08/28	7	39.71	0.7	40.00	40.00	6.3	4,397	0.14%
2020/08/27	0	0.00	2.2	36.98	36.40	-2.2	4,175	-0.05%
2020/08/26	9	37.69	31.7	38.79	39.10	-22.7	3,986	-0.57%
2020/08/25	8	35.30	0	35.40	35.55	8	3,776	0.21%
2020/08/24	0	0.00	0.1	34.60	34.75	-0.1	3,759	0.00%
2020/08/21	29	32.01	14	32.09	32.50	15	3,678	0.41%
2020/08/20	0	33.30	29	36.29	33.30	-29	3,656	-0.79%
2020/08/19	33	36.91	3.3	37.17	37.00	29.7	3,676	0.81%
2020/08/18	0	0.00	37	36.77	36.80	-37	3,691	-1.00%
2020/08/17	7	36.74	5.7	36.59	38.15	1.3	3,669	0.04%
2020/08/14	29	34.78	29.1	34.89	36.00	-0.1	3,562	0.00%
2020/08/13	0	0.00	0	33.50	33.75	0	3,462	0.00%
2020/08/12	0	0.00	1	32.25	33.30	-1	3,408	-0.03%
2020/08/11	4	31.85	0	0.00	31.85	4	3,395	0.12%
2020/08/10	39	34.09	10	33.40	32.20	29	3,386	0.86%
2020/08/07	0	0.00	2	33.18	33.50	-2	3,343	-0.06%
2020/08/06	129	34.30	133.1	34.39	33.90	-4.1	3,312	-0.12%	大買/大賣/
2020/08/05	7	32.36	0.1	32.75	32.70	6.9	3,184	0.22%
2020/08/04	1	31.90	1	31.40	32.00	0	3,147	0.00%
2020/08/03	2	31.80	0.1	31.85	32.00	1.9	3,115	0.06%
2020/07/31	6	30.83	19	31.14	30.65	-13	3,052	-0.43%
2020/07/30	5	30.11	0	0.00	30.00	5	3,034	0.16%
2020/07/29	7	29.66	0	0.00	29.60	7	3,041	0.23%
2020/07/28	1	29.35	0	0.00	28.70	1	3,022	0.03%
2020/07/27	0	29.35	0	0.00	29.50	0	2,988	0.00%
2020/07/24	7	31.14	8	31.49	30.05	-1	2,928	-0.03%
2020/07/23	1	32.45	2	32.58	32.35	-1	2,773	-0.04%
2020/07/22	0	0.00	2	32.50	32.40	-2	2,737	-0.07%
2020/07/16	2	27.48	0	0.00	27.15	2	2,584	0.08%
2020/07/15	0	0.00	1	27.50	27.50	-1	2,577	-0.04%
2020/07/14	1.1	28.24	1	29.00	27.85	0.1	2,575	0.00%
2020/07/10	0	0.00	0	29.70	28.70	0	2,518	0.00%
2020/07/09	0	0.00	6	31.70	31.45	-6	2,478	-0.24%
2020/07/08	2	32.30	0	0.00	31.65	2	2,445	0.08%
2020/07/07	0	0.00	4	30.95	30.85	-4	2,357	-0.17%
2020/07/06	0	0.00	1	32.85	31.55	-1	2,318	-0.04%
2020/07/03	5	32.50	0	0.00	32.30	5	2,265	0.22%
2020/06/30	2	29.40	0.1	29.10	28.85	1.9	2,028	0.09%
2020/06/29	0	0.00	1	28.85	28.90	-1	2,000	-0.05%
2020/06/23	0	0.00	3	31.10	29.85	-3	1,914	-0.16%
2020/06/19	2	34.62	6	34.42	33.00	-4	1,736	-0.23%
2020/06/18	4	35.44	0	0.00	35.00	4	1,637	0.24%
2020/06/17	5	33.80	0	0.00	34.95	5	1,363	0.37%
2020/06/16	1	31.30	0	32.25	32.25	1	1,178	0.08%
2020/06/15	2	29.35	0	0.00	29.35	2	1,005	0.20%
2020/06/12	0	0.00	0.1	28.00	28.00	-0.1	954	-0.01%
2020/06/11	0	0.00	0.2	26.70	26.95	-0.2	939	-0.02%
2020/06/08	2	30.00	0	0.00	29.80	2	892	0.22%
2020/06/04	0.1	28.60	0	0.00	28.60	0.1	842	0.01%
2020/06/02	0	0.00	7.2	28.22	27.15	-7.2	801	-0.90%
2020/06/01	7	28.13	0	0.00	28.25	7	772	0.91%
2020/05/18	0.1	17.15	0	0.00	17.10	0.1	357	0.03%
2020/05/14	0.1	16.75	0	0.00	16.85	0.1	346	0.03%
2020/05/12	0	16.60	1	16.65	16.65	-1	338	-0.28%
2020/05/11	0.1	17.05	0	0.00	17.00	0.1	328	0.03%
2020/05/06	0.1	16.25	0	0.00	16.10	0.1	312	0.03%
2020/05/05	0	0.00	0.1	16.00	16.00	-0.1	289	-0.03%
2020/04/29	2	14.73	0	0.00	14.85	2	257	0.78%
2020/04/28	1.1	14.44	0	0.00	14.50	1.1	250	0.43%
2020/04/27	0.1	15.10	0	0.00	15.20	0.1	235	0.04%
2020/04/24	0.2	14.70	0	0.00	14.55	0.2	224	0.09%
2020/04/23	0	0.00	0.5	14.35	14.35	-0.5	214	-0.23%
2020/04/22	0.4	13.05	1	12.95	13.05	-0.6	233	-0.24%
2020/04/21	0.4	12.65	0	0.00	12.70	0.4	227	0.17%
2020/04/20	0.6	12.45	0	0.00	12.35	0.6	219	0.28%
2020/04/17	3.2	12.52	0	0.00	12.35	3.2	209	1.53%
2020/04/14	0.1	12.00	0	0.00	11.65	0.1	186	0.05%
2020/04/10	0.2	11.35	0	0.00	11.05	0.2	180	0.08%
2020/04/08	0	11.80	0	0.00	11.20	0	183	0.00%
2020/04/07	0.1	11.20	0	0.00	11.00	0.1	196	0.03%
2020/04/06	0.1	10.45	0	0.00	10.20	0.1	198	0.05%
2020/04/01	0.1	10.25	0	0.00	10.20	0.1	202	0.05%
2020/03/31	0.5	10.20	0	0.00	10.00	0.5	203	0.22%
2020/03/30	0	10.70	0	0.00	10.15	0	205	0.02%
2020/03/27	0.5	10.45	0	0.00	10.15	0.5	205	0.27%
2020/03/26	0.3	10.40	0	0.00	10.10	0.3	207	0.14%
2020/03/25	0.2	10.45	0	0.00	10.10	0.2	207	0.12%
2020/03/23	0.1	9.50	0	0.00	9.37	0.1	208	0.03%
2020/03/20	0.1	9.83	0	0.00	9.59	0.1	208	0.02%
2020/03/19	0.1	9.20	0	0.00	8.94	0.1	208	0.04%
2020/03/16	2	11.00	0	0.00	11.00	2	191	1.05%
2020/03/12	1	13.20	0	0.00	13.20	1	182	0.55%
2020/03/09	1.3	15.11	0.4	15.30	14.95	1	176	0.56%
2020/02/27	1.1	15.52	0	0.00	15.50	1.1	175	0.61%
2020/02/26	0.2	15.90	0	0.00	15.60	0.2	174	0.14%
2020/02/24	1	15.85	0	0.00	15.85	1	174	0.57%
2020/02/18	0.1	16.35	0	0.00	16.00	0.1	174	0.03%
2020/02/10	0.2	16.20	0	0.00	15.95	0.2	180	0.09%
2020/01/20	0.1	17.70	0	0.00	17.60	0.1	190	0.03%
2020/01/17	0.1	17.80	0	0.00	17.70	0.1	189	0.03%
2020/01/16	0.4	17.80	0	0.00	17.80	0.4	188	0.22%
2020/01/15	0	17.00	0	0.00	16.95	0	137	0.03%
2020/01/13	0.1	17.00	0	0.00	16.80	0.1	137	0.08%
2020/01/09	0.1	16.90	0	0.00	16.80	0.1	138	0.04%
2020/01/07	0.1	17.20	0	0.00	16.80	0.1	139	0.05%
2020/01/06	0.1	17.25	0	0.00	16.80	0.1	139	0.04%
2020/01/02	0.1	17.40	0	0.00	17.55	0.1	155	0.08%
2019/12/31	0	0.00	5	18.28	17.70	-5	153	-3.26%
2019/12/26	0.1	17.00	0	0.00	16.75	0.1	131	0.08%
2019/12/13	0.1	16.60	0	0.00	16.60	0.1	233	0.03%
2019/12/12	0	17.00	0	0.00	16.75	0	231	0.01%
2019/12/05	0.1	16.70	0	0.00	16.70	0.1	228	0.03%
2019/12/02	0.1	16.70	0	0.00	16.65	0.1	236	0.04%
2019/11/28	0.1	16.90	0	0.00	16.80	0.1	236	0.05%
2019/11/27	0.1	17.20	0	0.00	17.00	0.1	237	0.04%
2019/11/15	0.2	16.80	0	0.00	16.75	0.2	241	0.07%
2019/11/13	0.1	16.90	0	0.00	16.65	0.1	241	0.02%
2019/11/12	0.1	17.20	0	0.00	17.05	0.1	241	0.02%
2019/11/08	0	17.50	0	0.00	17.65	0	236	0.01%
2019/11/06	5	18.16	0	0.00	18.00	5	234	2.14%
2019/10/18	0.1	17.50	0	0.00	17.55	0.1	217	0.03%
2019/09/27	0	17.80	0	0.00	17.55	0	195	0.00%
2019/09/17	0.1	17.00	0	0.00	16.75	0.1	92	0.08%
2019/07/26	0	17.65	0	0.00	17.65	0	83	0.00%
2018/11/29	0	0.00	2	19.80	18.85	-2	230	-0.87%
2018/11/28	2	18.85	0	0.00	19.35	2	212	0.94%
2018/07/19	0	0.00	1	29.40	29.40	-1	1,582	-0.06%
2018/07/18	0	0.00	1	30.15	28.80	-1	1,585	-0.06%
2018/07/17	2	29.25	0	0.00	29.10	2	1,559	0.13%
2018/06/13	0	0.00	1	34.40	32.40	-1	1,884	-0.05%
2018/06/11	1	32.20	0	0.00	32.35	1	1,912	0.05%
2018/05/23	0	0.00	1	30.90	30.90	-1	3,048	-0.03%
2018/05/21	1	33.05	0	0.00	32.30	1	3,360	0.03%
2018/05/18	0	0.00	1	32.50	32.90	-1	3,225	-0.03%
2018/05/17	0	0.00	1	29.25	29.95	-1	3,261	-0.03%
2018/05/15	0	0.00	10	30.41	29.45	-10	3,287	-0.30%
2018/05/14	1	29.40	0	0.00	29.75	1	3,281	0.03%
2018/05/08	0	0.00	10	30.15	29.90	-10	3,255	-0.31%
2018/04/10	0	0.00	15	30.30	30.30	-15	3,117	-0.48%
2018/03/31	4	32.65	4	33.15	33.65	0	3,062	0.00%
2018/03/28	0	0.00	1	34.20	34.10	-1	3,010	-0.03%
2018/03/27	1	34.15	0	0.00	33.65	1	2,988	0.03%
2018/03/22	4	35.85	0	0.00	34.00	4	2,897	0.14%
2018/03/21	1	35.75	0	0.00	35.75	1	2,833	0.04%
2018/03/19	0	0.00	3	36.43	35.60	-3	2,664	-0.11%
2018/03/16	5	35.54	0	0.00	35.05	5	2,615	0.19%
2018/03/15	7	35.70	8	36.23	36.20	-1	2,570	-0.04%
2018/03/14	21	37.26	11	36.58	36.35	10	2,480	0.40%
2018/03/13	4	40.45	0	0.00	40.35	4	2,329	0.17%
2018/03/09	15	34.30	37	35.54	37.70	-22	2,153	-1.02%
2018/03/08	0	0.00	26	35.51	34.55	-26	2,103	-1.24%
2018/03/07	10	34.06	0	0.00	34.00	10	2,070	0.48%
2018/03/06	0	0.00	10	34.83	34.70	-10	2,066	-0.48%
2018/03/05	10	34.13	2	34.80	33.40	8	2,048	0.39%
2018/03/02	9	35.32	15	35.55	35.50	-6	2,014	-0.30%
2018/03/01	15	34.95	10	35.10	35.10	5	2,039	0.25%
2018/02/27	52	36.69	0	0.00	35.40	52	2,037	2.55%
2018/02/26	6	36.22	25	37.34	37.55	-19	1,974	-0.96%
2018/02/23	37	35.32	33	35.96	35.50	4	1,669	0.24%
2018/02/22	17	33.69	3	33.07	33.85	14	1,289	1.09%
2018/02/12	0	0.00	2	28.70	28.00	-2	1,024	-0.20%
2018/02/09	6	28.33	0	0.00	27.80	6	1,012	0.59%
2018/01/17	2	28.25	2	27.90	27.60	0	1,301	0.00%