台驊投控 (2636)-凱基-中港券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
84.4
漲跌
▲0.6
漲幅
+0.72%
成交量
317張
產業
上市航運類股
621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

台驊投控 (2636)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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	85.80	0	0.00	83.80	0	908	0.00%
2024/09/04	0	85.00	0	0.00	84.60	0	1,004	0.00%
2024/09/03	0	87.80	0	0.00	87.50	0	1,034	0.00%
2024/08/30	0	89.40	0	0.00	89.60	0	1,168	0.00%
2024/08/29	0	88.30	0	0.00	88.60	0	1,188	0.00%
2024/08/28	0	0.00	1	88.30	88.20	-1	1,208	-0.08%
2024/08/23	0	89.10	0	0.00	88.90	0	1,327	0.00%
2024/08/22	0	0.00	1	89.40	89.20	-1	1,480	-0.07%
2024/08/15	0	90.20	0	0.00	90.10	0	1,671	0.00%
2024/08/12	0	0.00	4	90.05	90.30	-4	1,774	-0.23%
2024/08/09	7	89.70	2	90.55	89.00	5	1,832	0.27%
2024/08/08	2	89.70	0	0.00	91.20	2	2,035	0.10%
2024/08/07	0	90.20	0	0.00	92.80	0	2,326	0.00%
2024/08/06	2	84.44	5	87.00	87.10	-3	2,415	-0.12%
2024/08/05	5	86.44	0	0.00	85.30	5	2,430	0.21%
2024/08/01	1	94.50	0	0.00	94.50	1	2,438	0.04%
2024/07/30	1	91.69	0	0.00	93.00	1	2,453	0.04%
2024/07/26	0.1	92.40	0	0.00	91.90	0.1	2,480	0.00%
2024/07/23	0	93.00	0	0.00	93.10	0	2,530	0.00%
2024/07/19	4	93.25	1	93.70	93.20	3	2,549	0.12%
2024/07/16	1	96.21	0	0.00	96.80	1	2,577	0.04%
2024/07/15	0	96.20	0	0.00	96.40	0	2,597	0.00%
2024/07/11	0	96.70	0	0.00	96.30	0	2,610	0.00%
2024/07/10	0	96.65	0	0.00	96.00	0	2,648	0.00%
2024/07/09	4	95.80	0	0.00	95.80	4	2,738	0.15%
2024/07/08	0	93.70	0	0.00	93.10	0	2,803	0.00%
2024/07/05	0	96.80	0	0.00	96.40	0	2,801	0.00%
2024/07/04	2	97.70	0	0.00	97.60	2	2,797	0.07%
2024/06/28	0	98.17	0	0.00	97.50	0	2,815	0.00%
2024/06/27	2	98.60	0	0.00	98.50	2	2,816	0.07%
2024/06/25	0.1	99.30	0	0.00	99.60	0.1	2,827	0.00%
2024/06/24	0	99.20	1	98.90	98.90	-1	2,837	-0.03%
2024/06/21	0	102.50	0	0.00	100.50	0	2,840	0.00%
2024/06/19	0	0.00	4	102.50	100.00	-4	2,832	-0.14%
2024/06/17	0	0.00	16	100.50	100.00	-16	2,866	-0.56%
2024/06/14	0	100.50	4	100.38	100.00	-4	2,881	-0.14%
2024/06/13	3	99.37	0	99.70	99.50	3	2,880	0.10%
2024/06/12	5	97.44	8	97.66	97.30	-3	3,040	-0.10%
2024/06/11	6	112.25	0	0.00	101.50	6	3,093	0.19%
2024/06/07	2	112.50	0	0.00	112.50	2	3,038	0.07%
2024/06/06	0	111.00	4	113.00	112.50	-4	3,024	-0.13%
2024/06/05	3	112.17	1	113.00	110.00	2	2,995	0.07%
2024/05/31	1	112.51	0	0.00	111.50	1	2,956	0.03%
2024/05/30	1	115.49	1	114.00	113.00	0	2,950	0.00%
2024/05/29	3	114.67	0	0.00	113.50	3	2,943	0.10%
2024/05/28	9	118.06	7	120.36	115.00	2	2,910	0.07%
2024/05/27	4	115.88	5	116.60	118.00	-1	2,773	-0.04%
2024/05/23	1	104.50	0	0.00	105.00	1	2,640	0.04%
2024/05/21	0	0.00	1	107.00	107.00	-1	2,669	-0.04%
2024/05/20	1	113.00	0	0.00	108.50	1	2,696	0.04%
2024/05/17	1	112.00	5	111.50	110.50	-4	2,679	-0.15%
2024/05/16	10	110.80	5	108.30	113.00	5	2,648	0.19%
2024/05/15	0	107.50	1	105.50	108.50	-1	2,610	-0.04%
2024/05/14	2	112.50	0	0.00	111.00	2	2,561	0.08%
2024/05/13	16	114.16	12	116.04	115.50	4	2,340	0.17%
2024/05/10	4	104.50	11.4	108.43	109.00	-7.4	2,096	-0.35%
2024/05/09	0	100.29	0	0.00	99.30	0	2,008	0.00%
2024/05/07	0	99.90	0	0.00	99.90	0	1,966	0.00%
2024/05/06	2	100.00	0	0.00	99.60	2	1,959	0.10%
2024/05/03	0	0.00	1.1	102.56	101.00	-1.1	1,962	-0.05%
2024/05/02	2	102.75	0	0.00	102.00	2	1,962	0.10%
2024/04/30	0.1	101.50	0	0.00	102.00	0.1	1,970	0.00%
2024/04/29	1	103.00	2.5	103.69	104.00	-1.5	1,978	-0.07%
2024/04/25	0	0.00	0	97.40	96.40	0	1,924	0.00%
2024/04/22	0	95.30	0	0.00	95.00	0	1,963	0.00%
2024/04/19	1	96.10	3	94.56	93.70	-2	2,007	-0.10%
2024/04/18	0	0.00	2	96.10	94.90	-2	2,074	-0.10%
2024/04/17	0	95.00	0	95.00	96.40	0	2,086	0.00%
2024/04/16	3	93.17	0.6	92.50	92.50	2.4	2,111	0.11%
2024/04/15	9.6	96.83	2	95.95	95.80	7.6	2,153	0.35%
2024/04/12	9	102.47	5	103.00	106.00	4	2,135	0.19%
2024/04/11	0	97.30	5	98.00	97.80	-5	2,178	-0.23%
2024/04/09	2	95.70	1	98.30	96.60	1	2,346	0.04%
2024/04/02	0	93.90	0	0.00	94.30	0	2,428	0.00%
2024/04/01	0	0.00	1	94.20	93.50	-1	2,466	-0.04%
2024/03/29	0	95.20	0	0.00	94.90	0	2,516	0.00%
2024/03/28	0	95.80	0	0.00	96.60	0	2,631	0.00%
2024/03/27	0	0.00	1	93.41	95.80	-1	2,807	-0.04%
2024/03/26	1	93.60	0	0.00	94.00	1	3,112	0.03%
2024/03/22	3	97.80	0	0.00	97.60	3	3,655	0.08%
2024/03/21	0	0.00	1	98.30	98.60	-1	3,780	-0.03%
2024/03/20	0	0.00	2	97.50	96.80	-2	3,765	-0.05%
2024/03/19	0	0.00	0.1	95.30	97.00	-0.1	3,751	0.00%
2024/03/18	0	92.90	0	0.00	94.40	0	3,744	0.00%
2024/03/15	4.1	94.66	0	0.00	92.10	4.1	3,758	0.11%
2024/03/14	5	98.63	4.1	97.25	97.70	1	3,563	0.03%
2024/03/13	0	0.00	1	94.70	94.80	-1	3,453	-0.03%
2024/03/12	2	93.00	1	93.10	93.40	1	3,422	0.03%
2024/03/11	1	93.10	0	0.00	93.00	1	3,426	0.03%
2024/03/08	5.1	93.99	3	94.00	93.20	2.1	3,453	0.06%
2024/03/07	1	93.20	2	93.55	92.90	-1	3,437	-0.03%
2024/03/06	1	93.00	0	0.00	92.70	1	3,432	0.03%
2024/03/05	0	0.00	2	94.00	94.00	-2	3,421	-0.06%
2024/03/04	0	0.00	1	92.00	92.00	-1	3,386	-0.03%
2024/03/01	0	91.20	0	0.00	91.00	0	3,370	0.00%
2024/02/29	0	0.00	1	92.60	92.10	-1	3,354	-0.03%
2024/02/26	0	92.00	0	0.00	92.00	0	3,341	0.00%
2024/02/23	1	92.30	80	92.72	92.00	-79	3,349	-2.36%
2024/02/22	8	92.35	1	94.00	93.90	7	3,340	0.21%
2024/02/21	77	91.79	0	92.40	92.30	77	3,307	2.33%
2024/02/19	0.1	89.47	0	0.00	89.50	0.1	3,275	0.00%
2024/02/15	0	88.50	3	88.20	88.30	-3	3,281	-0.09%
2024/02/05	0	0.00	2	87.70	88.70	-2	3,266	-0.06%
2024/02/02	0	88.43	3	88.80	88.00	-3	3,236	-0.09%
2024/01/31	0	90.60	0	0.00	90.40	0	3,174	0.00%
2024/01/30	0	0.00	6	90.90	90.70	-6	3,201	-0.19%
2024/01/26	0	0.00	1	90.70	90.40	-1	3,191	-0.03%
2024/01/25	0	91.70	0	0.00	91.50	0	3,179	0.00%
2024/01/24	0	0.00	0	93.00	93.00	0	3,171	0.00%
2024/01/18	25	91.74	16	93.35	92.90	9	3,108	0.29%
2024/01/17	0	91.30	0	0.00	90.60	0	3,091	0.00%
2024/01/16	2	91.90	0	0.00	91.90	2	3,069	0.07%
2024/01/15	3	93.80	0	95.40	93.80	3	3,038	0.10%
2024/01/12	1	93.20	1	92.70	92.80	0	2,970	0.00%
2024/01/11	0	89.80	0	0.00	89.80	0	2,885	0.00%
2024/01/10	0	0.00	3	89.30	89.30	-3	2,886	-0.10%
2024/01/09	1.1	89.92	0	0.00	90.00	1.1	2,842	0.04%
2024/01/08	0	96.40	3	96.33	96.10	-3	2,763	-0.11%
2024/01/05	0	0.00	2	96.00	96.50	-2	2,690	-0.07%
2024/01/04	7	91.89	5	93.54	92.60	2	2,575	0.08%
2024/01/03	0	0.00	1	88.50	88.30	-1	2,438	-0.04%
2024/01/02	1	87.40	0	0.00	87.40	1	2,402	0.04%
2023/12/29	0	0.00	1	86.90	86.70	-1	2,332	-0.04%
2023/12/28	0	87.50	0	0.00	87.00	0	2,361	0.00%
2023/12/27	6	88.77	5	90.58	88.50	1	2,366	0.04%
2023/12/26	2	89.10	2	90.10	89.00	0	2,348	0.00%
2023/12/25	5	88.28	21	90.10	88.20	-16	2,303	-0.69%
2023/12/22	7	96.37	2	97.00	95.10	5	2,193	0.23%
2023/12/21	4.1	99.29	7	99.24	96.00	-2.9	2,020	-0.14%
2023/12/20	1	93.70	53	93.60	94.00	-52	1,703	-3.05%
2023/12/19	36	94.11	6	93.98	94.50	30	1,562	1.92%
2023/12/18	44	90.61	9	90.72	90.90	35	1,136	3.08%
2023/12/12	2	82.50	0.5	82.40	82.40	1.5	985	0.15%
2023/12/11	0	0.00	1	80.70	81.00	-1	950	-0.11%
2023/12/06	4	80.60	1	81.70	80.60	3	926	0.32%
2023/12/05	0	0.00	4	81.65	81.90	-4	901	-0.44%
2023/12/04	0.1	81.40	1	81.30	81.40	-1	851	-0.11%
2023/11/30	0	0.00	1	77.20	77.00	-1	791	-0.13%
2023/11/27	3	76.20	2	76.00	76.10	1	777	0.13%
2023/11/21	0	0.00	6	78.37	78.40	-6	734	-0.82%
2023/11/20	2	78.20	0	0.00	78.20	2	725	0.28%
2023/11/07	0	0.00	1	77.40	76.80	-1	697	-0.14%
2023/11/02	0	0.00	5	74.20	74.30	-5	698	-0.72%
2023/10/31	0	72.80	0	0.00	72.90	0	703	0.01%
2023/10/26	0	0.00	0	72.00	72.40	0	701	0.00%
2023/10/25	0	0.00	1	71.80	73.30	-1	705	-0.14%
2023/10/24	1	70.70	1	71.50	70.80	0	696	0.00%
2023/10/19	0	71.00	0	0.00	71.00	0	697	0.00%
2023/10/18	2	70.01	0	0.00	70.30	2	695	0.29%
2023/10/13	5	72.26	0	0.00	71.10	5	684	0.73%
2023/10/12	1	71.70	1	72.20	72.10	0	682	0.00%
2023/10/11	0	75.30	1	75.50	73.30	-1	671	-0.15%
2023/10/03	0	0.00	1	74.90	74.90	-1	626	-0.16%
2023/10/02	4	74.68	0	0.00	74.20	4	609	0.66%
2023/09/22	2	77.00	0	0.00	76.80	2	746	0.27%
2023/09/15	0	0.00	6	78.52	78.20	-6	736	-0.82%
2023/09/14	0	0.00	1	77.00	76.80	-1	699	-0.14%
2023/09/13	0.1	74.30	0	0.00	75.60	0.1	694	0.02%
2023/09/08	0	73.80	8	73.30	73.30	-8	695	-1.15%
2023/09/07	0	0.00	2	72.90	72.90	-2	695	-0.29%
2023/09/04	0	74.00	0	0.00	73.50	0	749	0.00%
2023/08/28	2	73.50	0	0.00	73.70	2	840	0.24%
2023/08/23	0	75.00	36	74.65	75.00	-36	884	-4.07%
2023/08/22	0	0.00	1	74.50	74.50	-1	900	-0.11%
2023/08/21	0	0.00	2	76.90	75.20	-2	907	-0.22%
2023/08/18	37	77.84	1	77.20	76.80	36	912	3.95%
2023/08/16	0	73.18	0	72.70	72.90	0	892	0.00%
2023/07/28	0	0.00	0.3	72.40	72.40	-0.3	860	-0.03%
2023/07/19	0	0.00	1	71.10	70.20	-1	852	-0.12%
2023/07/18	1	69.60	0	0.00	69.30	1	850	0.12%
2023/07/17	0	0.00	0.1	67.80	68.90	-0.1	846	-0.01%
2023/07/14	0	67.50	9	67.23	66.70	-9	852	-1.06%
2023/07/13	2	66.55	0	0.00	66.80	2	857	0.23%
2023/07/12	0	0.00	1.1	68.42	68.10	-1.1	857	-0.13%
2023/07/07	0	0.00	3	72.87	72.00	-3	846	-0.35%
2023/07/05	10	75.50	0	0.00	74.30	10	836	1.20%
2023/07/03	0	0.00	2	75.45	77.50	-2	739	-0.27%
2023/06/30	0.3	71.00	0	0.00	70.90	0.3	675	0.04%
2023/06/26	1	70.60	0	0.00	71.20	1	675	0.15%
2023/06/21	1	70.60	1	71.50	70.90	0	675	0.00%
2023/06/20	1	72.00	0	0.00	71.90	1	693	0.14%
2023/06/15	0	0.00	1	72.30	72.70	-1	781	-0.13%
2023/06/12	0	0.00	1	72.60	72.40	-1	1,093	-0.09%
2023/06/08	0	0.00	1	73.50	72.70	-1	1,389	-0.07%
2023/06/07	7	70.93	0	0.00	70.50	7	1,430	0.49%
2023/06/06	0	0.00	1	70.50	71.40	-1	1,459	-0.07%
2023/06/05	1	70.30	1	70.50	70.20	0	1,445	0.00%
2023/05/30	3	71.60	0	0.00	70.60	3	1,447	0.21%
2023/05/29	0	71.40	0	0.00	71.70	0	1,441	0.00%
2023/05/26	4	76.60	2	76.30	76.40	2	1,433	0.14%
2023/05/24	0	77.50	0	0.00	77.80	0	1,433	0.00%
2023/05/23	3	76.67	2	77.00	76.90	1	1,433	0.07%
2023/05/22	0	0.00	2	76.00	76.70	-2	1,435	-0.14%
2023/05/19	2	75.35	0	0.00	75.50	2	1,431	0.14%
2023/05/17	1	75.50	0	0.00	75.20	1	1,429	0.07%
2023/05/15	0	0.00	1	75.80	75.80	-1	1,438	-0.07%
2023/05/12	0	0.00	1	75.50	75.60	-1	1,442	-0.07%
2023/05/10	0	0.00	1	77.20	76.60	-1	1,451	-0.07%
2023/05/08	1	75.60	0	0.00	75.50	1	1,448	0.07%
2023/05/05	1	76.30	0	0.00	76.90	1	1,463	0.07%
2023/04/28	1	76.80	0	0.00	76.90	1	1,494	0.07%
2023/04/24	0	76.60	0	0.00	76.80	0	1,523	0.00%
2023/04/21	3	77.66	0	0.00	76.00	3	1,530	0.20%
2023/04/18	0	80.00	0	0.00	79.20	0	1,554	0.00%
2023/04/11	0	0.00	0	79.30	79.20	0	1,600	0.00%
2023/04/10	0	0.00	6	79.45	79.00	-6	1,626	-0.37%
2023/03/31	0	0.00	4	78.23	78.20	-4	1,656	-0.24%
2023/03/27	1	74.60	0	0.00	76.90	1	1,847	0.05%
2023/03/23	0	76.60	1	76.70	76.70	-1	1,979	-0.05%
2023/03/22	2	77.90	0	0.00	78.30	2	1,970	0.10%
2023/03/21	2	77.80	0	0.00	77.60	2	1,969	0.10%
2023/03/20	2	79.15	1	79.20	79.70	1	1,958	0.05%
2023/03/17	1	76.30	0	0.00	80.00	1	1,932	0.05%
2023/03/15	10	76.08	10	78.95	76.00	0	1,782	0.00%
2023/03/14	22	79.60	17	78.52	80.10	5	1,693	0.30%
2023/03/13	0	0.00	8	77.80	79.80	-8	1,606	-0.50%
2023/03/10	1	72.24	1	73.00	72.60	0	1,431	0.00%
2023/03/09	0	0.00	1	73.80	74.10	-1	1,381	-0.07%
2023/03/08	1	71.90	0	0.00	71.80	1	1,365	0.07%
2023/03/07	1	71.80	0	0.00	71.90	1	1,370	0.07%
2023/03/03	0	0.00	12	71.25	71.40	-12	1,369	-0.88%
2023/03/02	0	0.00	13	70.28	69.90	-13	1,362	-0.95%
2023/03/01	0	68.70	2	68.05	68.50	-2	1,364	-0.15%
2023/02/24	10	69.10	2	68.80	69.00	8	1,365	0.59%
2023/02/22	0	0.00	2	68.00	67.20	-2	1,353	-0.15%
2023/02/21	2	67.00	1	67.20	67.90	1	1,349	0.07%
2023/02/20	1	66.90	0	0.00	66.90	1	1,350	0.07%
2023/02/17	0	0.00	0.6	66.50	65.70	-0.6	1,354	-0.04%
2023/02/16	0	0.00	1	66.20	66.40	-1	1,370	-0.07%
2023/02/15	0.2	66.10	0	0.00	65.70	0.2	1,408	0.01%
2023/02/14	1	66.70	0	0.00	66.70	1	1,440	0.07%
2023/02/13	0	65.50	0	0.00	65.30	0	1,471	0.00%
2023/02/10	1	66.50	0	0.00	66.70	1	1,535	0.07%
2023/02/09	0	0.00	1	67.90	67.80	-1	1,647	-0.06%
2023/02/08	1	67.00	0	0.00	67.90	1	1,709	0.06%
2023/02/07	1	66.50	0	0.00	67.10	1	1,710	0.06%
2023/02/06	0	0.00	1	67.00	66.30	-1	1,718	-0.06%
2023/02/03	1	67.90	0	0.00	67.40	1	1,720	0.06%
2023/02/02	0	0.00	1	67.10	67.00	-1	1,707	-0.06%
2023/02/01	0	0.00	1	66.00	66.00	-1	1,708	-0.06%
2023/01/17	0	63.58	0	0.00	63.50	0	1,748	0.00%
2023/01/13	0	64.20	0	0.00	63.80	0	1,769	0.00%
2023/01/12	4	65.10	0	0.00	64.10	4	1,790	0.22%
2023/01/11	1	66.20	0	0.00	66.20	1	1,788	0.06%
2023/01/05	1	68.40	0	0.00	68.10	1	1,830	0.05%
2023/01/04	6	69.18	3.1	69.76	68.50	2.9	1,838	0.16%
2023/01/03	4	76.38	0	0.00	76.30	4	1,813	0.22%
2022/12/29	1	76.50	0	0.00	75.80	1	1,788	0.06%
2022/12/28	4	76.70	0	0.00	77.30	4	1,782	0.22%
2022/12/26	0	0.00	1	75.40	74.90	-1	1,777	-0.06%
2022/12/23	1	76.10	0	0.00	76.30	1	1,774	0.06%
2022/12/20	1	77.30	1	74.20	74.20	0	1,719	0.00%
2022/12/19	1	76.70	1	74.70	74.60	0	1,711	0.00%
2022/12/15	0	0.00	7	72.50	72.70	-7	1,539	-0.45%
2022/12/09	0	72.90	1	73.30	72.20	-1	1,507	-0.07%
2022/12/02	1	79.70	1	79.70	79.50	0	1,426	0.00%
2022/12/01	0	0.00	1	80.10	79.70	-1	1,419	-0.07%
2022/11/30	0.1	76.90	0	0.00	78.60	0.1	1,408	0.00%
2022/11/29	0	75.60	0	0.00	76.80	0	1,405	0.00%
2022/11/28	1.1	76.50	1	76.10	76.60	0.1	1,414	0.00%
2022/11/24	0	74.00	1	74.50	75.60	-1	1,413	-0.07%
2022/11/23	0	74.70	4	73.38	75.10	-4	1,399	-0.28%
2022/11/21	0	0.00	2	71.90	71.90	-2	1,406	-0.14%
2022/11/18	0	0.00	0.2	72.50	71.70	-0.2	1,408	-0.01%
2022/11/17	0	0.00	1	73.00	72.40	-1	1,407	-0.07%
2022/11/16	0	72.20	0	0.00	72.30	0	1,425	0.00%
2022/11/14	0.3	72.00	0	0.00	71.80	0.3	1,435	0.02%
2022/11/11	0	0.00	0.4	72.02	71.60	-0.4	1,429	-0.03%
2022/11/09	5	72.30	0	0.00	72.30	5	1,378	0.36%
2022/11/08	0.3	70.36	3	72.07	72.20	-2.7	1,360	-0.20%
2022/11/07	2.3	68.59	3	69.40	69.50	-0.7	1,300	-0.05%
2022/11/04	1	63.90	1	66.70	66.70	0	1,197	0.00%
2022/11/02	1	62.40	1	61.50	61.20	0	1,158	0.00%
2022/10/28	0	0.00	1	62.00	61.70	-1	1,175	-0.09%
2022/10/27	0	0.00	2	60.35	61.50	-2	1,178	-0.17%
2022/10/26	2	58.20	0	0.00	58.60	2	1,186	0.17%
2022/10/25	5	59.92	5	59.90	59.00	0	1,194	0.00%
2022/10/24	4	61.30	3	61.10	60.30	1	1,183	0.08%
2022/10/21	1	61.30	1	60.60	60.30	0	1,175	0.00%
2022/10/18	0	0.00	1.6	61.43	62.00	-1.6	1,154	-0.14%
2022/10/17	1	59.60	2	59.10	59.80	-1	1,181	-0.08%
2022/10/14	0	0.00	1.2	61.27	62.20	-1.2	1,180	-0.10%
2022/10/13	2	61.10	1	61.90	58.50	1	1,175	0.09%
2022/10/12	1	62.50	0	0.00	61.40	1	1,181	0.08%
2022/10/11	0	66.00	0	0.00	65.40	0	1,181	0.00%
2022/10/05	0	0.00	1	67.80	67.80	-1	1,233	-0.08%
2022/10/03	2	66.25	1	63.80	66.10	1	1,276	0.08%
2022/09/29	1	63.10	2	62.94	62.30	-1	1,324	-0.08%
2022/09/28	2	63.95	2	63.60	61.40	0	1,343	0.00%
2022/09/27	2	65.25	19	64.91	66.60	-17	1,370	-1.24%
2022/09/26	5	65.74	1	65.70	63.90	4	1,390	0.29%
2022/09/23	0	0.00	1	71.80	71.00	-1	1,413	-0.07%
2022/09/22	1	70.89	1	71.20	69.90	0	1,452	0.00%
2022/09/21	1	71.30	1	71.90	72.20	0	1,513	0.00%
2022/09/20	2	71.40	3	71.57	71.70	-1	1,677	-0.06%
2022/09/19	0	0.00	0	70.70	70.50	0	1,829	0.00%
2022/09/16	1	72.80	0	0.00	73.20	1	1,963	0.05%
2022/09/15	1	74.50	0	0.00	74.30	1	2,025	0.05%
2022/09/14	0	72.30	0	0.00	72.90	0	2,111	0.00%
2022/09/13	0	0.00	4	73.68	73.20	-4	2,171	-0.18%
2022/09/12	2	73.80	1	71.70	73.10	1	2,274	0.04%
2022/09/08	3	70.73	3	71.27	71.00	0	2,323	0.00%
2022/09/07	3	69.87	3	70.53	70.50	0	2,392	0.00%
2022/09/06	2	72.65	1	73.90	72.40	1	2,416	0.04%
2022/09/05	0.2	72.40	0	0.00	72.30	0.2	2,487	0.01%
2022/09/02	1.1	75.91	0.3	74.70	74.60	0.7	2,581	0.03%
2022/08/30	0	77.50	0	0.00	77.90	0	2,815	0.00%
2022/08/29	0	77.50	0	77.90	77.20	0	2,846	0.00%
2022/08/26	3	82.30	0	0.00	81.90	3	2,882	0.10%
2022/08/25	1	81.90	0	0.00	82.00	1	2,921	0.03%
2022/08/23	0	0.00	0	82.20	81.70	0	3,053	0.00%
2022/08/22	0.1	83.80	0.1	84.10	83.80	0.1	3,149	0.00%
2022/08/17	0	0.00	1	86.40	86.70	-1	3,238	-0.03%
2022/08/16	0	0.00	1	86.10	85.50	-1	3,288	-0.03%
2022/08/11	10	88.10	0	0.00	88.40	10	3,375	0.30%
2022/08/09	0	0.00	5	88.22	88.60	-5	3,381	-0.15%
2022/08/05	2	86.60	0	0.00	87.00	2	3,379	0.06%
2022/08/03	0.1	85.00	0	0.00	84.80	0.1	3,395	0.00%
2022/08/01	1	87.20	2	87.50	87.60	-1	3,411	-0.03%
2022/07/29	0	86.10	1	84.70	85.80	-1	3,420	-0.03%
2022/07/28	1	84.40	0	0.00	83.30	1	3,421	0.03%
2022/07/26	0	0.00	2	85.05	85.00	-2	3,431	-0.06%
2022/07/25	0	0.00	2	86.10	86.30	-2	3,438	-0.06%
2022/07/22	1	88.00	3	87.13	88.00	-2	3,433	-0.06%
2022/07/21	1	84.10	3	85.60	85.90	-2	3,412	-0.06%
2022/07/20	0	83.00	0	0.00	83.00	0	3,395	0.00%
2022/07/19	2	83.10	2	83.45	83.10	0	3,403	0.00%
2022/07/18	1	81.50	0	0.00	81.40	1	3,384	0.03%
2022/07/15	1	82.00	1	82.30	82.00	0	3,382	0.00%
2022/07/14	0	0.00	1	83.20	83.00	-1	3,401	-0.03%
2022/07/13	3	81.67	1	81.80	81.20	2	3,385	0.06%
2022/07/11	2	86.00	0	0.00	85.90	2	3,357	0.06%
2022/07/08	1	86.50	2	86.80	87.40	-1	3,329	-0.03%
2022/07/07	3	81.93	3	80.40	82.70	0	3,297	0.00%
2022/07/06	2	81.80	2	82.00	81.20	0	3,275	0.00%
2022/07/05	4	81.20	10	80.51	83.00	-6	3,268	-0.18%
2022/07/04	3	81.40	2	81.35	80.90	1	3,249	0.03%
2022/07/01	1	81.25	3	81.73	80.80	-2	3,224	-0.06%
2022/06/30	4	87.77	2	87.60	86.20	2	3,181	0.06%
2022/06/29	1.1	91.61	4	91.40	89.60	-2.9	3,144	-0.09%
2022/06/28	3	93.33	9	93.01	95.40	-6	3,081	-0.19%
2022/06/27	4	92.47	9	94.29	96.80	-5	2,922	-0.17%
2022/06/24	10	89.20	3	89.13	88.00	7	2,780	0.25%
2022/06/23	4	84.53	3	85.07	83.00	1	2,656	0.04%
2022/06/22	6	85.80	10	84.31	83.60	-4	2,618	-0.15%
2022/06/21	3	88.57	5	88.96	89.10	-2	2,540	-0.08%
2022/06/20	5	90.58	3	90.90	87.00	2	2,485	0.08%
2022/06/17	9	96.82	2	96.45	95.80	7	2,395	0.29%
2022/06/16	1.1	100.40	0	0.00	97.00	1.1	2,343	0.05%
2022/06/15	6.2	105.08	2	108.47	103.50	4.1	2,300	0.18%
2022/06/14	2	107.01	3	108.17	108.00	-1	2,315	-0.04%
2022/06/13	2.1	111.28	1.2	110.74	108.50	1	2,350	0.04%
2022/06/10	5	117.30	2	117.50	116.50	3	2,360	0.13%
2022/06/09	10	134.55	2	134.25	133.00	8	2,299	0.35%
2022/06/08	9	139.78	10	138.55	138.50	-1	2,259	-0.04%
2022/06/07	1	138.00	6	137.92	137.50	-5	2,373	-0.21%
2022/06/06	0	0.00	0.1	137.13	137.50	-0.1	2,877	0.00%
2022/06/02	2	131.75	1	134.00	134.00	1	3,099	0.03%
2022/06/01	0.1	132.91	0	0.00	132.50	0.1	3,292	0.00%
2022/05/31	3.2	130.31	2	131.50	133.00	1.2	3,909	0.03%
2022/05/30	3	133.33	1	135.00	132.50	2	4,051	0.05%
2022/05/27	0	0.00	1	125.50	129.00	-1	3,976	-0.03%
2022/05/26	0	0.00	4	125.38	124.50	-4	3,991	-0.10%
2022/05/25	1	123.00	3	123.50	123.50	-2	4,015	-0.05%
2022/05/24	4	123.63	4	123.63	123.50	0	4,021	0.00%
2022/05/23	1	125.50	5	122.50	124.00	-4	3,987	-0.10%
2022/05/20	1	117.00	0.1	117.50	117.00	0.9	3,953	0.02%
2022/05/19	1	112.53	0	0.00	115.50	1	4,042	0.02%
2022/05/16	2	116.51	0	0.00	117.50	2	4,089	0.05%
2022/05/13	0	117.92	4	118.50	120.00	-4	4,090	-0.10%
2022/05/12	2	115.50	1	115.50	114.50	1	4,116	0.02%
2022/05/11	1	118.50	0	0.00	119.00	1	4,144	0.02%
2022/05/09	3	120.00	0	0.00	120.00	3	4,184	0.07%
2022/05/06	0	0.00	4	122.13	124.00	-4	4,239	-0.09%
2022/05/05	1	123.00	5	121.20	122.50	-4	4,270	-0.09%
2022/05/04	4	121.38	0	121.50	120.50	4	4,300	0.09%
2022/04/29	0	0.00	0	119.50	118.00	0	4,323	0.00%
2022/04/27	1	113.03	0	0.00	114.50	1	4,364	0.02%
2022/04/26	1	117.01	1	118.00	117.00	0	4,367	0.00%
2022/04/25	0	118.50	0	0.00	117.00	0	4,373	0.00%
2022/04/21	1	123.50	0	123.50	123.50	1	4,382	0.02%
2022/04/20	2	121.75	0	0.00	122.00	2	4,395	0.05%
2022/04/19	4	122.50	4	121.01	121.00	0	4,414	0.00%
2022/04/18	1	120.00	0	0.00	120.00	1	4,427	0.02%
2022/04/15	2	122.51	3	123.50	122.00	-1	4,450	-0.02%
2022/04/14	0	123.00	2	122.50	122.00	-2	4,447	-0.04%
2022/04/13	1	122.50	0	0.00	123.50	1	4,452	0.02%
2022/04/12	2	120.00	0	0.00	120.00	2	4,464	0.04%
2022/04/11	1	121.00	0	0.00	120.00	1	4,473	0.02%
2022/04/08	2	121.00	0	0.00	122.00	2	4,497	0.04%
2022/04/07	0.1	117.50	0	0.00	116.50	0.1	4,491	0.00%
2022/04/06	0	0.00	10	120.00	120.00	-10	4,498	-0.22%
2022/04/01	2	123.00	0	0.00	123.00	2	4,564	0.04%
2022/03/30	1	122.50	1	122.50	122.50	0	4,568	0.00%
2022/03/28	0	121.58	0	0.00	122.50	0	4,565	0.00%
2022/03/24	2	127.51	0	0.00	127.50	2	4,574	0.04%
2022/03/22	1	132.00	6	131.00	130.00	-5	4,618	-0.11%
2022/03/18	0	0.00	5	130.00	131.50	-5	4,671	-0.11%
2022/03/17	4	131.13	2	132.00	133.00	2	4,668	0.04%
2022/03/16	12.1	131.97	4.3	131.48	129.00	7.8	4,670	0.17%
2022/03/15	3	138.00	8	140.75	134.00	-5	4,713	-0.11%
2022/03/14	3.1	140.14	2	141.75	139.50	1.1	4,762	0.02%
2022/03/11	2	139.50	3	138.83	140.00	-1	4,851	-0.02%
2022/03/10	28	143.80	25.2	142.05	139.00	2.8	4,898	0.06%
2022/03/09	29.2	145.50	6	144.17	141.00	23.2	4,863	0.48%
2022/03/08	130.1	145.58	134	145.16	150.00	-3.9	4,582	-0.09%	大買/大賣/
2022/03/07	4.1	147.15	8	149.19	146.50	-3.9	4,386	-0.09%
2022/03/04	29.5	155.28	28.5	156.06	153.00	1	4,324	0.02%
2022/03/03	3.5	142.23	19	146.13	150.00	-15.5	3,707	-0.42%
2022/03/02	1.1	135.14	3	136.00	136.50	-1.9	3,540	-0.05%
2022/03/01	2	135.50	7	136.14	137.00	-5	3,559	-0.14%
2022/02/25	4	131.13	12.1	132.79	133.00	-8.1	3,537	-0.23%
2022/02/24	4	130.63	0	0.00	126.50	4	3,523	0.11%
2022/02/23	4	131.75	0	0.00	131.50	4	3,539	0.11%
2022/02/22	15.1	129.07	0.5	128.00	129.00	14.6	3,578	0.41%
2022/02/21	13	134.69	5	134.40	133.50	8	3,596	0.22%
2022/02/18	2.1	130.57	3	128.33	129.50	-0.9	3,554	-0.03%
2022/02/17	8	127.00	2	126.50	127.00	6	3,609	0.17%
2022/02/16	2	126.50	1	128.50	128.50	1	3,712	0.03%
2022/02/15	4.1	125.38	1	124.50	124.00	3.1	3,877	0.08%
2022/02/11	5	127.00	0	0.00	125.50	5	4,066	0.12%
2022/02/10	2	126.75	0.4	126.00	125.50	1.6	4,158	0.04%
2022/02/09	1	123.00	2.6	124.14	125.50	-1.6	4,363	-0.04%
2022/02/08	4.1	121.63	4.1	123.41	122.50	0	4,597	0.00%
2022/02/07	1	122.00	0	0.00	121.00	1	4,926	0.02%
2022/01/26	0	0.00	5.1	114.53	112.00	-5.1	5,286	-0.10%
2022/01/24	0	0.00	2	115.50	115.50	-2	5,363	-0.04%
2022/01/21	0	118.00	0	0.00	116.00	0	5,426	0.00%
2022/01/20	0	0.00	3	121.50	122.50	-3	5,453	-0.06%
2022/01/19	0.1	122.00	0	0.00	120.50	0.1	5,473	0.00%
2022/01/18	0	0.00	5	124.50	123.50	-5	5,514	-0.09%
2022/01/17	2	124.76	0	0.00	123.50	2	5,631	0.03%
2022/01/14	1	124.00	8	124.75	126.50	-7	5,724	-0.12%
2022/01/13	0	0.00	2	126.25	126.00	-2	5,812	-0.03%
2022/01/12	2	128.00	5	127.70	127.50	-3	5,870	-0.05%
2022/01/11	1	130.50	0	0.00	129.00	1	5,925	0.02%
2022/01/10	1	133.50	2	132.00	130.50	-1	6,145	-0.02%
2022/01/07	2	130.50	0	0.00	132.00	2	6,498	0.03%
2022/01/06	1	133.00	1	134.00	133.00	0	6,755	0.00%
2022/01/05	2	133.00	0	0.00	132.50	2	6,946	0.03%
2022/01/04	1	134.00	0	0.00	134.50	1	7,109	0.01%
2022/01/03	6	133.33	2	134.00	134.00	4	7,160	0.06%
2021/12/30	2	136.00	0	0.00	136.50	2	7,336	0.03%
2021/12/29	9	138.67	6	137.50	137.50	3	7,451	0.04%
2021/12/28	1	140.50	3	142.83	139.00	-2	7,728	-0.03%
2021/12/27	0	0.00	1	137.50	137.00	-1	7,866	-0.01%
2021/12/24	3	135.83	1	137.50	135.50	2	8,083	0.02%
2021/12/22	0	0.00	2	139.00	138.00	-2	8,257	-0.02%
2021/12/21	0	140.00	3	137.33	139.50	-3	8,354	-0.04%
2021/12/20	8	137.50	2	136.00	136.00	6	8,425	0.07%
2021/12/17	14	137.68	12	138.42	137.00	2	8,496	0.02%
2021/12/16	2	135.50	3	135.17	135.00	-1	8,538	-0.01%
2021/12/15	2	134.50	2	136.00	135.00	0	8,598	0.00%
2021/12/14	5	135.30	4	135.63	133.00	1	8,730	0.01%
2021/12/13	4	140.25	1	140.50	139.00	3	8,724	0.03%
2021/12/10	2	141.50	3	141.33	140.00	-1	8,798	-0.01%
2021/12/09	3	140.50	4	143.88	142.50	-1	8,860	-0.01%
2021/12/08	7	149.86	6	149.25	147.00	1	8,831	0.01%
2021/12/07	7	147.21	39	144.96	148.00	-32	8,808	-0.36%
2021/12/06	10	147.00	2	145.75	145.00	8	8,776	0.09%
2021/12/03	6.1	144.16	10	144.80	142.00	-3.9	8,830	-0.04%
2021/12/02	38	145.39	8	142.88	144.00	30	9,082	0.33%
2021/12/01	1.1	137.98	0	0.00	138.00	1.1	8,992	0.01%
2021/11/30	4	139.63	18	138.86	138.50	-14	9,138	-0.15%
2021/11/29	0	0.00	1	132.50	131.50	-1	9,035	-0.01%
2021/11/26	4	131.38	1	134.00	130.00	3	9,061	0.03%
2021/11/25	5	137.20	1	137.50	136.50	4	9,055	0.04%
2021/11/24	21	136.38	22	135.64	136.50	-1	9,073	-0.01%
2021/11/23	1	134.50	2	136.00	134.50	-1	9,123	-0.01%
2021/11/22	2	133.75	4	135.13	133.50	-2	9,286	-0.02%
2021/11/19	3	132.67	2	132.50	131.50	1	9,360	0.01%
2021/11/18	5	135.70	3	136.00	134.50	2	9,485	0.02%
2021/11/17	6	133.08	3	133.50	134.00	3	9,734	0.03%
2021/11/16	3	135.00	5	137.20	137.00	-2	9,905	-0.02%
2021/11/15	5	135.50	3	134.00	133.50	2	10,229	0.02%
2021/11/12	108	136.70	107	136.75	136.00	1	10,591	0.01%	大買/大賣/
2021/11/11	57	136.69	57	137.28	132.00	0	10,671	0.00%
2021/11/10	3	138.17	2	140.50	136.50	1	10,848	0.01%
2021/11/09	15	139.47	17	138.41	139.50	-2	10,983	-0.02%
2021/11/08	4	137.63	2	139.25	139.00	2	11,068	0.02%
2021/11/05	21	134.21	21	134.10	134.00	0	11,188	0.00%
2021/11/04	54	142.77	44	146.47	139.00	10	11,506	0.09%
2021/11/03	11	143.05	23.3	143.62	145.00	-12.3	11,528	-0.11%
2021/11/02	5	133.50	5	132.30	132.00	0	11,579	0.00%
2021/11/01	3	130.67	0	133.00	130.50	3	11,708	0.03%
2021/10/29	5.5	131.36	6	131.00	129.00	-0.5	11,795	0.00%
2021/10/25	40	127.00	43	125.59	127.00	-3	13,697	-0.02%
2021/10/22	7	124.57	5	122.60	122.00	2	14,045	0.01%
2021/10/21	21	126.79	24	126.81	126.50	-3	14,397	-0.02%
2021/10/20	40.2	127.88	39	128.92	125.00	1.2	14,730	0.01%
2021/10/19	66	126.22	68	126.91	127.00	-2	15,460	-0.01%
2021/10/18	51	124.47	34	124.15	126.00	17	16,272	0.10%
2021/10/15	48	132.34	48.4	132.83	133.00	-0.4	16,540	0.00%
2021/10/14	142	132.04	168.2	130.14	138.00	-26.2	16,727	-0.16%	大買/大賣/
2021/10/13	72	130.94	50	133.90	125.50	22	17,170	0.13%
2021/10/12	61	128.33	87	128.89	133.00	-26	18,156	-0.14%
2021/10/08	27	131.76	25	134.72	132.00	2	18,599	0.01%
2021/10/07	42	134.90	35.2	136.15	134.00	6.8	19,234	0.04%
2021/10/06	12	127.42	21	127.55	129.50	-9	19,609	-0.05%
2021/10/05	147	133.94	123.2	129.02	132.50	23.8	20,105	0.12%	大買/大賣/
2021/10/04	59	129.33	46	129.99	126.00	13	20,507	0.06%
2021/10/01	60	135.69	81.1	135.79	140.00	-21.1	21,336	-0.10%
2021/09/30	13	140.46	13	141.77	144.00	0	21,979	0.00%
2021/09/29	7	140.43	11	140.82	139.00	-4	22,568	-0.02%
2021/09/28	16	144.62	2.3	143.28	143.50	13.7	23,358	0.06%
2021/09/27	11	149.41	10	157.00	149.00	1	24,326	0.00%
2021/09/23	22	151.14	12	149.17	151.50	10	25,817	0.04%
2021/09/22	2	147.75	2	147.00	147.00	0	26,759	0.00%
2021/09/17	4	154.50	17	154.76	155.50	-13	27,221	-0.05%
2021/09/16	1	152.00	19	152.24	153.00	-18	27,892	-0.06%
2021/09/15	48	148.01	42	149.49	152.00	6	28,218	0.02%
2021/09/14	47	149.77	46	150.04	150.00	1	28,740	0.00%
2021/09/13	1	151.50	0	0.00	151.50	1	29,687	0.00%
2021/09/10	16	155.38	8	156.63	158.00	8	30,107	0.03%
2021/09/09	16	155.72	10	153.50	156.00	6	30,598	0.02%
2021/09/08	2	150.76	15	150.80	154.00	-13	30,648	-0.04%
2021/09/07	15	159.20	34.1	158.81	154.00	-19.1	30,675	-0.06%
2021/09/06	1	151.00	13	154.31	151.50	-12	30,423	-0.04%
2021/09/03	14	169.28	16	158.63	157.50	-2	30,452	-0.01%
2021/09/02	1	176.99	0.3	178.01	177.00	0.7	30,303	0.00%
2021/09/01	6	177.00	0	0.00	175.00	6	30,320	0.02%
2021/08/31	2	180.00	4	179.00	179.50	-2	30,343	-0.01%
2021/08/30	9	183.50	10	181.35	182.50	-1	30,448	0.00%
2021/08/27	20	181.28	11	179.23	178.00	9	30,524	0.03%
2021/08/26	6	183.92	5	185.00	182.00	1	30,680	0.00%
2021/08/25	11.1	181.67	7	184.71	185.00	4.1	30,722	0.01%
2021/08/24	1.4	188.17	24	180.58	180.00	-22.6	31,199	-0.07%
2021/08/23	78	190.49	59	188.45	184.00	19	31,441	0.06%
2021/08/20	77	177.44	74	176.18	177.00	3	31,193	0.01%
2021/08/19	54	182.05	49	179.83	174.00	5	31,090	0.02%
2021/08/18	92	189.18	92.4	190.01	191.50	-0.4	30,973	0.00%
2021/08/17	7	181.79	4	182.25	174.50	3	30,603	0.01%
2021/08/16	53	183.09	65	181.97	182.50	-12	30,542	-0.04%
2021/08/13	22	179.86	19	183.53	175.00	3	30,388	0.01%
2021/08/12	10	178.75	11	179.50	184.00	-1	30,321	0.00%
2021/08/11	12	181.79	22	179.57	177.50	-10	30,246	-0.03%
2021/08/10	107	186.60	104	187.92	187.00	3	29,958	0.01%	大買/大賣/
2021/08/09	60	184.32	60	186.08	183.00	0	29,466	0.00%
2021/08/06	59	186.58	57	187.47	180.00	2	29,109	0.01%
2021/08/05	5	176.90	1	180.50	180.50	4	28,742	0.01%
2021/08/04	2	184.75	4	184.75	184.50	-2	28,625	-0.01%
2021/08/03	16	185.37	1	181.00	182.50	15	28,699	0.05%
2021/08/02	9	183.17	28	186.50	190.00	-19	28,426	-0.07%
2021/07/30	71	189.68	52	187.04	183.00	19	27,927	0.07%
2021/07/29	67	197.42	68	192.41	201.50	-1	27,415	0.00%
2021/07/28	237	184.43	226	185.85	183.50	11	27,036	0.04%	大買/大賣/
2021/07/27	339.1	198.67	336	199.34	190.00	3.1	26,859	0.01%	大買/大賣/
2021/07/26	20	209.83	26	210.87	206.50	-6	26,606	-0.02%
2021/07/23	48	219.00	35	219.30	210.00	13	26,290	0.05%
2021/07/22	263.1	202.10	276	201.82	224.50	-13	25,550	-0.05%	大買/大賣/
2021/07/21	253	218.58	246.1	221.38	208.00	7	24,754	0.03%	大買/大賣/
2021/07/20	50	222.91	50	222.76	229.00	0	24,353	0.00%
2021/07/19	203.1	238.76	222	239.90	235.00	-19	23,886	-0.08%	大買/大賣/
2021/07/16	329	268.05	314.2	264.74	244.00	14.8	23,486	0.06%	大買/大賣/
2021/07/15	147	247.10	149	248.88	257.50	-2	22,414	-0.01%	大買/大賣/
2021/07/14	54.1	237.27	76	242.56	234.50	-21.9	21,868	-0.10%
2021/07/13	75.1	271.48	92	272.60	252.00	-16.9	21,299	-0.08%
2021/07/12	64	294.62	96	292.76	279.50	-32	20,787	-0.15%
2021/07/09	39.1	291.90	31.2	294.89	280.00	7.9	20,166	0.04%
2021/07/08	78	291.04	78	288.45	295.50	0	19,499	0.00%
2021/07/07	65.3	292.24	66.2	292.36	290.00	-0.9	18,526	0.00%
2021/07/06	108	301.31	111	301.47	283.00	-3	17,714	-0.02%	大買/大賣/
2021/07/05	135	300.49	148	304.65	294.00	-13	17,091	-0.08%	大買/大賣/
2021/07/02	313	296.64	297	295.96	307.00	16	16,199	0.10%	大買/大賣/
2021/07/01	51	275.31	42	279.20	286.50	9	15,143	0.06%
2021/06/30	103	250.41	88	248.36	260.50	15	14,146	0.11%	大買/
2021/06/29	135	250.00	166.1	245.73	237.00	-31.1	13,514	-0.23%	大買/大賣/
2021/06/28	42.1	235.91	61	235.82	244.00	-19	12,513	-0.15%
2021/06/25	94.1	219.14	42	213.38	222.00	52.1	11,999	0.43%
2021/06/24	50	200.21	40	199.73	202.00	10	11,191	0.09%
2021/06/23	16	186.63	57	188.19	184.00	-41	10,842	-0.38%
2021/06/22	153	214.22	153.3	213.52	197.00	-0.3	10,244	0.00%	大買/大賣/
2021/06/21	43	201.87	44	202.58	205.50	-1	9,196	-0.01%
2021/06/18	64.5	181.44	46	182.55	189.50	18.5	8,712	0.21%
2021/06/17	18.1	163.43	1	172.50	172.50	17.1	8,170	0.21%
2021/06/16	7.1	152.61	8.1	155.87	157.00	-1	8,058	-0.01%
2021/06/15	7	144.86	6	137.67	146.00	1	7,942	0.01%
2021/06/11	17.1	135.65	8	130.38	133.00	9.1	7,888	0.12%
2021/06/09	23	130.37	8	132.00	125.00	15	7,759	0.19%
2021/06/08	3	126.00	3	127.67	128.50	0	7,737	0.00%
2021/06/07	6.1	124.82	44	126.67	122.50	-37.9	7,707	-0.49%
2021/06/04	6	135.17	1	133.00	133.00	5	7,735	0.06%
2021/06/03	7	130.86	1.2	132.51	132.00	5.8	7,666	0.08%
2021/06/02	2	124.00	10	124.00	124.00	-8	7,441	-0.11%
2021/06/01	47	104.44	33	106.49	113.00	14	7,205	0.19%
2021/05/31	27.5	102.73	8	101.94	103.00	19.5	6,640	0.29%
2021/05/28	0	0.00	2	93.70	93.70	-2	6,264	-0.03%
2021/05/27	6	85.20	0.3	85.20	85.20	5.7	6,424	0.09%
2021/05/26	39	73.37	21	74.42	77.50	18	6,440	0.28%
2021/05/25	11	71.53	12	71.03	70.50	-1	6,167	-0.02%
2021/05/24	26	73.38	20	74.55	72.00	6	6,069	0.10%
2021/05/21	14	70.95	21	71.45	71.50	-7	5,882	-0.12%
2021/05/20	11	69.00	1	69.20	68.40	10	5,775	0.17%
2021/05/19	8	69.90	2	69.20	71.10	6	5,621	0.11%
2021/05/18	4	64.70	5	65.34	65.70	-1	5,490	-0.02%
2021/05/17	2	60.75	5	60.78	59.80	-3	5,451	-0.06%
2021/05/14	0	0.00	1	64.00	65.70	-1	5,343	-0.02%
2021/05/13	1	66.00	6	63.80	68.20	-5	5,260	-0.10%
2021/05/12	3.3	70.68	3	71.27	70.10	0.3	5,162	0.01%
2021/05/11	21	81.10	115	80.05	77.80	-94	5,087	-1.85%	大賣/
2021/05/10	5	79.10	7	80.66	82.10	-2	4,860	-0.04%
2021/05/07	103	75.18	2	72.75	74.70	101	4,707	2.15%	大買/鉅額交易
2021/05/06	16	72.53	23	73.84	72.90	-7	4,628	-0.15%
2021/05/05	16	73.14	10	73.40	73.10	6	4,535	0.13%
2021/05/04	8	77.89	6	74.63	72.00	2	4,407	0.05%
2021/05/03	1	77.70	4	79.90	79.90	-3	4,116	-0.07%
2021/04/29	5	70.90	3	72.00	72.70	2	3,920	0.05%
2021/04/28	8	68.90	9	69.29	68.90	-1	3,807	-0.03%
2021/04/27	8	69.16	8	69.49	69.30	0	3,763	0.00%
2021/04/26	2	67.70	5	68.14	69.30	-3	3,660	-0.08%
2021/04/23	8	64.49	7	63.10	63.00	1	3,560	0.03%
2021/04/22	15	71.05	13	70.30	64.90	2	3,487	0.06%
2021/04/21	0	0.00	2	68.15	68.30	-2	3,175	-0.06%
2021/04/20	0	0.00	3	61.03	62.10	-3	3,068	-0.10%
2021/04/19	0	0.00	9	60.94	61.80	-9	3,000	-0.30%
2021/04/16	3	58.67	12	57.14	58.70	-9	2,881	-0.31%
2021/04/15	0	0.00	2	55.35	55.20	-2	2,805	-0.07%
2021/04/14	2	54.75	1	56.30	55.10	1	2,817	0.04%
2021/04/13	7	55.83	4	56.48	55.50	3	2,817	0.11%
2021/04/12	2	54.65	3	55.40	55.20	-1	2,759	-0.04%
2021/04/09	1	54.00	0	0.00	53.60	1	2,725	0.04%
2021/04/08	1	55.30	2	55.00	55.30	-1	2,696	-0.04%
2021/04/07	1	55.20	0	0.00	55.10	1	2,703	0.04%
2021/04/01	5	54.70	0	0.00	54.80	5	2,872	0.17%
2021/03/31	12	55.09	3	55.00	55.20	9	2,858	0.31%
2021/03/30	2	54.35	5	54.26	54.70	-3	2,841	-0.11%
2021/03/25	1	51.70	0	0.00	51.70	1	2,929	0.03%
2021/03/24	5	52.86	0	0.00	52.90	5	2,946	0.17%
2021/03/23	3	52.97	0	0.00	53.10	3	2,947	0.10%
2021/03/22	5	54.86	1	55.50	54.60	4	2,936	0.14%
2021/03/19	0	0.00	4	52.60	53.00	-4	2,971	-0.13%
2021/03/18	0	0.00	3	52.07	52.50	-3	3,079	-0.10%
2021/03/17	10	50.40	15	50.81	50.40	-5	3,108	-0.16%
2021/03/16	0	0.00	3	49.28	49.25	-3	3,083	-0.10%
2021/03/15	5	49.72	7	49.51	49.95	-2	3,075	-0.07%
2021/03/12	4	48.45	7	48.43	48.55	-3	2,987	-0.10%
2021/03/11	2	48.35	6	47.90	47.80	-4	2,938	-0.14%
2021/03/10	38	47.98	30	48.24	47.90	8	2,887	0.28%
2021/03/09	6	47.13	0.1	47.70	47.70	5.9	2,699	0.22%
2021/03/08	5	44.31	0	0.00	44.60	5	2,633	0.19%
2021/03/04	0	0.00	10	43.75	43.80	-10	2,610	-0.38%
2021/03/03	4	44.30	0	0.00	44.20	4	2,577	0.16%
2021/03/02	25	46.75	2	47.00	44.85	23	2,542	0.90%
2021/02/26	9	44.86	12.7	44.49	45.35	-3.7	2,354	-0.16%
2021/02/25	0	0.00	1	42.05	41.85	-1	2,235	-0.04%
2021/02/22	0	0.00	6	41.52	42.15	-6	2,221	-0.27%
2021/02/17	5	39.60	2.2	39.57	40.00	2.8	2,165	0.13%
2021/01/26	0	0.00	5	40.00	39.85	-5	2,383	-0.21%
2021/01/25	4	39.55	0	0.00	39.45	4	2,373	0.17%
2021/01/21	5	38.20	0.1	38.95	38.15	4.9	2,382	0.21%
2021/01/20	0	0.00	2.1	39.35	37.95	-2.1	2,382	-0.09%
2021/01/19	5.6	38.89	1	38.25	38.85	4.6	2,363	0.20%
2021/01/07	2	38.85	2	38.85	39.10	0	2,448	0.00%
2021/01/06	3	40.07	0	0.00	39.60	3	2,477	0.12%
2021/01/05	1	40.95	0	0.00	40.85	1	2,492	0.04%
2021/01/04	5	41.84	0	0.00	41.45	5	2,475	0.20%
2020/12/31	3	40.97	0	0.00	41.05	3	2,459	0.12%
2020/12/30	2	40.88	41	41.50	41.20	-39	2,452	-1.59%
2020/12/29	4	42.70	4	43.14	42.20	0	2,434	0.00%
2020/12/28	2	42.90	5	42.55	43.00	-3	2,328	-0.13%
2020/12/25	30	40.30	0	40.10	40.15	30	2,230	1.34%
2020/12/23	15	40.07	0	0.00	40.20	15	2,220	0.68%
2020/12/22	5	40.64	2	41.60	39.80	3	2,246	0.13%
2020/12/21	0	0.00	7	42.19	42.15	-7	2,215	-0.32%
2020/12/18	4	41.19	8	40.30	40.35	-4	2,150	-0.19%
2020/12/17	1	41.05	0	41.10	41.10	1	2,137	0.05%
2020/12/16	17	42.07	18	42.10	42.00	-1	2,156	-0.05%
2020/12/15	4	41.50	37	41.52	42.00	-33	2,118	-1.56%
2020/12/14	52	40.11	33	40.32	41.40	19	2,018	0.94%
2020/12/11	13	38.62	21	39.20	38.60	-8	1,885	-0.42%
2020/12/10	11	38.24	0	0.00	37.95	11	1,800	0.61%
2020/12/09	0	0.00	1	37.70	37.70	-1	1,794	-0.06%
2020/12/07	0	0.00	10	35.35	35.50	-10	1,841	-0.54%
2020/12/02	0	0.00	15	35.70	35.60	-15	2,039	-0.74%
2020/11/26	5	37.00	0	0.00	37.00	5	2,493	0.20%
2020/11/25	1	36.50	0	0.00	36.55	1	2,628	0.04%
2020/11/24	7	37.34	0	0.00	36.90	7	2,647	0.26%
2020/11/23	1	37.75	0	0.00	37.75	1	2,620	0.04%
2020/11/20	1	37.35	0	0.00	37.55	1	2,603	0.04%
2020/11/18	2	38.13	3	38.33	38.20	-1	2,565	-0.04%
2020/11/16	3	37.45	3	37.25	37.70	0	2,553	0.00%
2020/11/13	2	37.08	0	0.00	37.10	2	2,552	0.08%
2020/11/11	8	37.12	6	37.22	37.65	2	2,574	0.08%
2020/11/10	11	38.43	32	39.26	38.15	-21	2,557	-0.82%
2020/11/09	5	39.91	13	39.83	40.00	-8	2,494	-0.32%
2020/11/06	4	38.30	1	38.40	38.35	3	2,430	0.12%
2020/11/05	1	38.70	7	39.12	38.60	-6	2,459	-0.24%
2020/11/04	19	39.65	5	39.60	39.20	14	2,474	0.57%
2020/11/03	11	38.53	5	38.55	38.60	6	2,437	0.25%
2020/11/02	2	38.03	2	37.95	38.70	0	2,442	0.00%
2020/10/30	3	38.82	0	0.00	38.40	3	2,438	0.12%
2020/10/29	3	37.88	1	38.25	38.90	2	2,433	0.08%
2020/10/28	11	38.00	10	38.35	38.15	1	2,442	0.04%
2020/10/26	12	39.22	12	39.00	38.10	0	2,435	0.00%
2020/10/22	2	37.65	0	0.00	37.60	2	2,390	0.08%
2020/10/21	5	38.26	1	38.00	38.00	4	2,396	0.17%
2020/10/20	2	37.35	0	0.00	38.25	2	2,388	0.08%
2020/10/19	0	0.00	9	37.31	38.20	-9	2,363	-0.38%
2020/10/16	5	36.35	0	0.00	36.10	5	2,322	0.22%
2020/10/15	3	36.83	0	0.00	36.95	3	2,312	0.13%
2020/10/14	5	37.52	10	37.25	37.85	-5	2,283	-0.22%
2020/10/13	1	36.80	2	36.85	36.65	-1	2,239	-0.04%
2020/10/12	5	35.25	0	0.00	34.95	5	2,186	0.23%
2020/10/08	4	35.60	0	0.00	35.60	4	2,190	0.18%
2020/10/06	2	35.38	0	0.00	35.40	2	2,197	0.09%
2020/10/05	3	34.85	0	0.00	35.65	3	2,244	0.13%
2020/09/30	2	34.05	1	34.75	34.95	1	2,258	0.04%
2020/09/23	1	34.30	0	0.00	33.80	1	2,552	0.04%
2020/09/22	1	35.45	0	0.00	35.40	1	2,535	0.04%
2020/09/21	3	35.22	1	34.05	35.65	2	2,507	0.08%
2020/09/17	1	34.65	1	34.25	34.30	0	2,477	0.00%
2020/09/15	3	35.87	3	35.45	35.55	0	2,440	0.00%
2020/09/14	0	0.00	2	35.30	35.80	-2	2,439	-0.08%
2020/09/11	2	36.95	1	36.40	36.30	1	2,413	0.04%
2020/09/10	7	38.52	6	37.77	37.85	1	2,393	0.04%
2020/09/09	5	38.53	5	38.76	38.20	0	2,359	0.00%
2020/09/08	8	37.76	3	38.20	38.00	5	2,298	0.22%
2020/09/07	1	39.20	0	0.00	38.75	1	2,230	0.04%
2020/09/04	4	38.89	2	38.33	40.10	2	2,151	0.09%
2020/09/03	0	0.00	1	38.40	38.05	-1	2,068	-0.05%
2020/09/02	3	35.87	10	35.65	36.25	-7	1,953	-0.36%
2020/09/01	14	35.76	7	35.69	34.40	7	1,871	0.37%
2020/08/31	2	34.93	14	35.12	35.75	-12	1,684	-0.71%
2020/08/28	10	32.55	2	32.50	32.50	8	1,537	0.52%
2020/08/27	1	31.95	0	0.00	31.45	1	1,493	0.07%
2020/08/24	1	31.40	0	0.00	31.25	1	1,615	0.06%
2020/08/21	2	30.68	0	0.00	31.00	2	1,626	0.12%
2020/08/20	1	30.80	3	29.93	30.30	-2	1,620	-0.12%
2020/08/19	1	31.90	0	0.00	31.20	1	1,607	0.06%
2020/08/14	2	31.30	0	0.00	31.55	2	1,590	0.13%
2020/08/13	0	0.00	5	30.80	31.00	-5	1,578	-0.32%
2020/08/12	1	30.60	0	0.00	30.85	1	1,580	0.06%
2020/08/11	1	30.75	3	30.35	30.90	-2	1,578	-0.13%
2020/08/10	0	0.00	1	31.95	31.90	-1	1,540	-0.06%
2020/08/07	1	30.30	0	0.00	30.70	1	1,488	0.07%
2020/08/05	1	29.10	0	0.00	29.60	1	1,458	0.07%
2020/08/04	1	28.85	0	0.00	28.85	1	1,446	0.07%
2020/08/03	1	28.55	0	0.00	28.50	1	1,445	0.07%
2020/07/31	2	29.30	0.5	29.50	29.10	1.5	1,420	0.10%
2020/07/30	1	28.70	0	0.00	29.30	1	1,408	0.07%
2020/07/24	0	0.00	0.2	29.00	29.00	-0.2	1,348	-0.01%
2020/07/17	2	28.00	0	0.00	28.00	2	1,304	0.15%
2020/07/14	0	0.00	3	27.90	28.05	-3	1,283	-0.23%
2020/07/13	0	0.00	4	28.99	29.00	-4	1,262	-0.32%
2020/07/03	1	30.30	13	30.35	30.55	-12	989	-1.21%
2020/07/01	0	0.00	0.1	27.50	27.50	-0.1	768	-0.01%
2020/06/24	0	0.00	1	27.45	27.45	-1	712	-0.14%
2020/06/22	0	0.00	0.1	27.40	27.45	-0.1	695	-0.01%
2020/06/18	0	0.00	3	27.50	27.50	-3	667	-0.45%
2020/06/17	0	0.00	2	27.22	27.25	-2	642	-0.32%
2020/06/09	0	0.00	1	26.50	26.50	-1	564	-0.18%
2020/06/01	3	26.25	0	0.00	26.25	3	507	0.59%
2020/05/22	0	0.00	5	24.00	23.95	-5	338	-1.48%
2020/05/18	0.6	23.20	0	0.00	23.20	0.6	299	0.20%
2020/05/14	1	22.45	0	0.00	22.45	1	285	0.35%
2020/05/08	1	21.35	0	0.00	21.70	1	269	0.37%
2020/04/27	0	0.00	1	21.40	21.40	-1	269	-0.37%
2020/03/23	1	17.95	0	0.00	18.00	1	231	0.43%
2020/03/17	0	0.00	11	19.00	19.00	-11	215	-5.09%
2020/03/13	1	20.20	0	0.00	20.20	1	206	0.48%
2020/03/10	0	0.00	5	22.00	22.05	-5	209	-2.39%
2020/02/24	0	0.00	0.1	23.00	23.00	-0.1	186	-0.06%
2020/02/21	0	0.00	2	23.05	23.00	-2	185	-1.08%
2020/02/07	2	23.30	0	0.00	23.25	2	185	1.08%
2020/02/06	0	0.00	1	23.30	23.30	-1	194	-0.51%
2020/02/03	1	23.00	0	0.00	22.95	1	190	0.52%
2020/01/31	3	23.12	0	0.00	23.20	3	183	1.63%
2020/01/15	1	24.00	0	0.00	24.00	1	175	0.57%
2019/12/18	1	23.85	0	0.00	23.95	1	237	0.42%
2019/11/22	0	0.00	0.1	23.90	23.90	-0.1	231	-0.04%
2019/10/28	0	23.75	0	0.00	23.55	0	259	0.00%
2019/10/24	1	23.40	0	0.00	23.40	1	260	0.38%
2019/10/22	0	0.00	0	23.75	23.70	0	271	0.00%
2019/10/21	0	0.00	0	24.10	23.75	0	278	0.00%
2019/10/16	0.1	23.80	0	0.00	23.80	0.1	319	0.03%
2019/10/14	0	0.00	0.3	23.35	23.35	-0.3	299	-0.10%
2019/07/30	0	0.00	10	24.07	24.05	-10	412	-2.42%
2019/07/24	2	24.25	0	0.00	23.95	2	445	0.45%
2019/07/19	4	26.60	4.3	26.52	26.55	-0.3	422	-0.08%
2019/07/03	1	26.25	0	0.00	26.25	1	537	0.19%
2019/06/26	2	25.90	0	0.00	25.95	2	561	0.36%
2019/05/13	2	25.25	7	24.99	25.15	-5	697	-0.72%
2019/05/10	1	25.80	0	0.00	25.80	1	677	0.15%
2019/05/09	1	26.15	0	0.00	26.05	1	670	0.15%
2019/05/02	6	28.10	0	0.00	28.00	6	622	0.96%
2019/04/18	0	27.95	0	0.00	27.80	0	568	0.00%
2019/04/12	0	0.00	5	27.95	27.95	-5	486	-1.03%
2019/03/08	0	0.00	1	25.90	25.85	-1	323	-0.31%
2019/03/06	1	25.95	0	0.00	25.85	1	327	0.31%
2019/03/05	0	0.00	2	25.95	25.90	-2	327	-0.61%
2019/02/19	2	25.35	0	0.00	25.30	2	295	0.68%
2019/02/15	0	0.00	0.2	25.15	25.15	-0.2	289	-0.06%
2019/02/14	0	0.00	5	25.03	25.00	-5	296	-1.69%
2019/01/15	0	0.00	2	24.45	24.40	-2	395	-0.51%
2018/12/27	0	0.00	4	24.55	24.35	-4	535	-0.75%
2018/12/26	0	0.00	2	24.30	24.30	-2	543	-0.37%
2018/12/18	4	25.00	0	0.00	25.00	4	642	0.62%
2018/12/11	2	25.35	0	0.00	25.00	2	741	0.27%
2018/11/22	10	24.50	0	0.00	24.45	10	880	1.14%
2018/11/09	0	0.00	1	24.90	25.10	-1	859	-0.12%
2018/11/07	2	24.95	2	24.60	24.55	0	854	0.00%
2018/11/05	1	25.70	0	0.00	25.40	1	829	0.12%
2018/11/01	5	25.00	0	0.00	24.85	5	845	0.59%
2018/10/23	0	0.00	1	26.00	25.30	-1	837	-0.12%
2018/10/22	1	26.20	0	0.00	26.10	1	832	0.12%
2018/10/15	1	25.10	2	25.05	25.20	-1	771	-0.13%
2018/10/05	0	0.00	2	25.30	25.25	-2	715	-0.28%
2018/10/03	0	0.00	1	26.50	26.55	-1	697	-0.14%
2018/10/01	13	26.92	11	26.77	27.00	2	693	0.29%
2018/09/27	0	0.00	1	25.55	25.45	-1	646	-0.15%
2018/09/26	2	25.50	0	0.00	25.50	2	645	0.31%
2018/09/21	1	25.10	1	24.95	24.95	0	634	0.00%
2018/09/19	1	25.65	0	0.00	25.35	1	619	0.16%
2018/09/18	1	26.20	1	26.55	26.45	0	597	0.00%
2018/09/14	0	0.00	1	26.40	26.55	-1	547	-0.18%
2018/09/13	1	25.55	2	25.93	26.00	-1	512	-0.20%
2018/09/11	1	24.20	3	24.60	25.40	-2	436	-0.46%
2018/08/28	1	24.40	3	24.30	24.35	-2	378	-0.53%
2018/08/27	2	24.40	0	0.00	24.25	2	381	0.52%
2018/08/13	1	23.80	0	0.00	23.65	1	364	0.27%
2018/08/10	3	25.20	0	0.00	24.60	3	351	0.85%
2018/07/31	0	0.00	1	24.60	24.05	-1	327	-0.31%
2018/06/28	0	0.00	3	24.45	24.45	-3	494	-0.61%
2018/06/27	0	0.00	1	24.50	24.50	-1	536	-0.19%
2018/06/25	0	0.00	1	24.20	24.10	-1	644	-0.16%
2018/06/19	0	0.00	1	23.95	23.95	-1	655	-0.15%
2018/05/28	0	0.00	2	23.70	23.75	-2	630	-0.32%
2018/05/17	1	24.10	0	0.00	24.20	1	630	0.16%
2018/04/24	2	22.78	1	23.05	23.00	1	661	0.15%
2018/04/16	2	23.85	0	0.00	23.95	2	622	0.32%
2018/04/11	0	0.00	1	25.25	25.30	-1	596	-0.17%
2018/04/10	1	25.15	0	0.00	24.90	1	573	0.17%
2018/04/09	0	0.00	2	25.78	25.45	-2	568	-0.35%
2018/04/03	0	0.00	1	25.30	25.35	-1	540	-0.18%
2018/03/30	1	25.85	0	0.00	25.05	1	493	0.20%
2018/03/29	0	0.00	13	24.93	25.40	-13	453	-2.87%
2018/03/28	1	24.55	1	24.85	24.10	0	382	0.00%
2018/03/12	0	22.70	0	0.00	22.80	0	342	0.00%
2018/02/23	0	0.00	0.1	23.20	22.90	-0.1	437	-0.03%
2018/02/06	0	0.00	1	22.50	21.80	-1	472	-0.21%
2018/02/05	2	22.95	0	0.00	23.05	2	470	0.43%
2018/01/31	4	23.30	0	0.00	23.25	4	484	0.83%
2018/01/11	1	23.30	0	0.00	23.50	1	682	0.15%
2018/01/02	1	23.65	0	0.00	23.70	1	691	0.14%