驊訊 (6237)-富邦-新店券商分點個股進出

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
55.5
漲跌
▲4.3
漲幅
+8.40%
成交量
1,932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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/14	3.1	54.58	2.1	55.35	55.50	1	2,243	0.04%
2024/05/13	1	50.80	0	0.00	51.20	1	2,279	0.04%
2024/05/10	0.1	50.70	0	0.00	50.30	0.1	2,385	0.00%
2024/05/09	1	50.00	0	0.00	50.00	1	2,675	0.04%
2024/05/07	0.1	50.60	0	0.00	51.00	0.1	3,036	0.00%
2024/05/03	0.1	51.30	2	51.15	50.70	-1.9	3,314	-0.06%
2024/05/02	0	0.00	3	51.70	51.80	-3	3,528	-0.09%
2024/04/30	1	52.40	1	52.30	52.50	0	4,386	0.00%
2024/04/29	6	52.57	0	0.00	52.60	6	5,156	0.12%
2024/04/24	1.1	52.28	0	0.00	51.90	1.1	5,370	0.02%
2024/04/22	2	49.85	0	0.00	49.70	2	5,595	0.04%
2024/04/19	3	52.43	3	50.70	51.30	0	5,681	0.00%
2024/04/18	1	53.90	0	0.00	53.20	1	5,719	0.02%
2024/04/17	10	54.63	10	54.21	53.90	0	5,756	0.00%
2024/04/16	1	52.70	1	53.50	53.30	0	5,843	0.00%
2024/04/15	1	56.00	1	55.00	55.40	0	5,857	0.00%
2024/04/12	28	58.02	0	0.00	57.00	28	5,881	0.48%
2024/04/11	18	60.24	0	0.00	59.50	18	5,958	0.30%
2024/04/10	13	60.48	0	0.00	60.60	13	5,994	0.22%
2024/04/09	0	60.90	0	0.00	60.60	0	6,021	0.00%
2024/04/08	5	61.40	0	0.00	61.30	5	6,054	0.08%
2024/04/03	0	0.00	3	61.87	61.60	-3	6,089	-0.05%
2024/04/01	1	61.10	1	61.00	60.90	0	6,285	0.00%
2024/03/28	3	61.37	2	62.55	61.60	1	6,794	0.01%
2024/03/27	2	59.65	0	0.00	59.90	2	6,875	0.03%
2024/03/26	4	62.23	0	0.00	59.80	4	6,881	0.06%
2024/03/25	0	0.00	2	62.00	62.10	-2	6,884	-0.03%
2024/03/22	7	61.09	2	61.95	61.80	5	6,889	0.07%
2024/03/21	0	60.60	0	0.00	60.30	0	6,902	0.00%
2024/03/19	1	60.90	0	0.00	60.60	1	6,987	0.01%
2024/03/14	2	59.55	1	60.40	59.90	1	7,073	0.01%
2024/03/13	3	61.07	2	59.70	59.80	1	7,171	0.01%
2024/03/08	16	63.22	17	62.04	61.60	-1	7,504	-0.01%
2024/03/07	5	67.42	5	67.06	65.20	0	7,482	0.00%
2024/03/06	27	70.66	15	70.07	68.50	12	7,586	0.16%
2024/03/05	7	72.49	6	72.42	70.80	1	7,591	0.01%
2024/03/04	11	71.50	8	72.29	71.80	3	7,560	0.04%
2024/03/01	2	68.20	0	0.00	68.70	2	7,603	0.03%
2024/02/29	5	68.15	9	68.26	67.60	-4	7,617	-0.05%
2024/02/27	28	68.18	25	68.32	67.00	3	7,656	0.04%
2024/02/26	12	71.07	102.3	73.06	73.40	-90.3	7,953	-1.14%	大賣/
2024/02/23	6	66.77	1	67.80	66.80	5	8,007	0.06%
2024/02/22	7.3	66.90	10.1	67.40	66.60	-2.8	8,334	-0.03%
2024/02/21	6.1	65.79	6	66.67	66.90	0.1	8,583	0.00%
2024/02/20	19	66.17	8	64.63	64.70	11	8,626	0.13%
2024/02/19	2	65.15	7	66.00	65.60	-5	8,577	-0.06%
2024/02/16	15	66.39	4	66.20	66.00	11	8,555	0.13%
2024/02/15	14	64.69	13	64.27	64.00	1	8,513	0.01%
2024/02/05	15	65.04	14	64.96	64.10	1	8,471	0.01%
2024/02/02	22	67.99	20	68.13	65.90	2	8,421	0.02%
2024/02/01	14	69.38	18	68.46	67.90	-4	8,343	-0.05%
2024/01/31	37	69.43	36	69.71	69.90	1	8,076	0.01%
2024/01/30	1	66.41	0	66.80	66.30	1	7,802	0.01%
2024/01/29	8	66.41	6	67.03	67.00	2	7,789	0.03%
2024/01/26	19	66.20	37	66.80	65.70	-18	7,899	-0.23%
2024/01/25	55	71.50	22	71.35	69.50	33	7,745	0.43%
2024/01/24	118.1	71.89	67.1	71.61	71.60	51	7,561	0.67%	大買/
2024/01/23	69.1	67.14	76.1	68.56	71.30	-7	6,824	-0.10%
2024/01/22	12	63.35	11	63.64	64.90	1	6,127	0.02%
2024/01/19	9	59.26	8	59.15	59.00	1	6,171	0.02%
2024/01/18	4	59.05	8	59.34	58.30	-4	6,425	-0.06%
2024/01/17	6	60.93	6	60.12	60.20	0	6,549	0.00%
2024/01/16	35	61.79	34	61.82	62.90	1	6,590	0.01%
2024/01/15	5	59.20	12.1	59.95	61.10	-7.1	6,615	-0.11%
2024/01/12	11.1	58.05	1	57.20	57.10	10.1	6,710	0.15%
2024/01/11	14	60.21	11	59.54	59.50	3	6,846	0.04%
2024/01/10	2	59.70	6	61.35	60.90	-4	7,160	-0.06%
2024/01/09	5	60.06	2.1	60.04	59.70	2.9	7,219	0.04%
2024/01/08	9	61.74	9	62.07	60.90	0	7,234	0.00%
2024/01/05	6.1	61.49	6	61.65	62.10	0.1	7,197	0.00%
2024/01/04	6	60.07	5	59.10	58.90	1	7,088	0.01%
2024/01/03	5	63.00	0	0.00	61.00	5	7,042	0.07%
2023/12/29	4	61.65	10	61.51	62.20	-6	6,963	-0.09%
2023/12/28	7	62.73	2	63.29	62.60	5	6,920	0.07%
2023/12/27	9	62.69	5	62.70	62.70	4	6,863	0.06%
2023/12/26	22.1	64.31	15.1	64.03	63.60	7	6,703	0.10%
2023/12/25	19	63.05	18	62.59	62.00	1	6,404	0.02%
2023/12/22	7	59.32	18	59.42	59.20	-11	6,176	-0.18%
2023/12/21	9	56.00	0	0.00	55.60	9	6,061	0.15%
2023/12/19	1	54.90	1	55.87	55.90	0	6,034	0.00%
2023/12/18	7	55.93	5	56.90	55.90	2	6,017	0.03%
2023/12/15	2	57.65	5	56.98	56.60	-3	5,989	-0.05%
2023/12/14	6	59.95	3.1	59.49	59.00	2.9	5,943	0.05%
2023/12/13	0	0.00	1	59.00	58.90	-1	5,894	-0.02%
2023/12/12	2	61.00	1	58.90	59.50	1	5,872	0.02%
2023/12/11	4	60.63	20	60.58	60.50	-16	5,827	-0.27%
2023/12/08	17	61.12	15	61.23	60.80	2	5,783	0.03%
2023/12/07	31	61.64	32	60.65	59.70	-1	5,664	-0.02%
2023/12/06	5	61.12	10	63.07	63.40	-5	5,455	-0.09%
2023/12/05	1	58.01	0	0.00	57.70	1	5,312	0.02%
2023/12/04	5	60.34	2	59.02	58.50	3	5,263	0.06%
2023/12/01	10	63.18	11	62.25	60.90	-1	5,201	-0.02%
2023/11/30	22	61.22	18	60.87	60.70	4	5,032	0.08%
2023/11/29	7	60.20	8	60.33	61.00	-1	4,952	-0.02%
2023/11/28	32.1	60.04	28	60.23	60.40	4.1	4,854	0.08%
2023/11/27	21	58.22	22	58.23	57.10	-1	4,628	-0.02%
2023/11/24	22	59.51	19	59.52	59.20	3	4,564	0.07%
2023/11/23	63	65.16	135	65.32	60.60	-72	4,423	-1.63%	大賣/
2023/11/22	95	59.56	52.3	61.30	63.90	42.8	3,771	1.13%
2023/11/21	82.3	58.42	80	58.45	58.10	2.2	3,535	0.06%
2023/11/20	27	53.21	18.6	54.48	56.90	8.4	3,151	0.27%
2023/11/17	12	49.75	14.3	51.01	51.80	-2.3	2,818	-0.08%
2023/11/16	0	47.25	3	47.60	47.15	-3	2,720	-0.11%
2023/11/15	5	48.10	2	48.13	47.90	3	2,708	0.11%
2023/11/14	8	48.04	0	0.00	48.05	8	2,688	0.30%
2023/11/13	6	46.65	21	46.69	46.60	-15	2,667	-0.56%
2023/11/10	6	45.78	3	45.53	45.55	3	2,652	0.11%
2023/11/09	0.1	46.85	2.2	46.89	46.00	-2.1	2,635	-0.08%
2023/11/08	2	48.08	7	48.45	47.50	-5	2,610	-0.19%
2023/11/07	1	49.20	2	50.03	49.20	-1	2,582	-0.04%
2023/11/06	10.1	49.04	5.1	49.29	49.55	5	2,557	0.20%
2023/11/03	19	49.93	21	50.19	49.25	-2	2,514	-0.08%
2023/11/02	3	49.27	0	0.00	49.00	3	2,316	0.13%
2023/11/01	3	47.92	4	48.23	48.00	-1	2,277	-0.04%
2023/10/31	13	52.16	3	50.07	48.30	10	2,245	0.45%
2023/10/30	11	51.26	19	50.93	50.70	-8	2,132	-0.38%
2023/10/27	48.1	52.20	20	51.69	50.50	28.1	2,059	1.36%
2023/10/26	25.1	53.27	22.1	52.37	51.80	3.1	1,864	0.16%
2023/10/25	14	50.98	34.4	53.05	54.10	-20.4	1,589	-1.28%
2023/10/24	19.2	49.02	19	49.24	49.25	0.2	1,433	0.02%
2023/10/23	18.5	49.41	23	49.79	50.00	-4.5	1,341	-0.33%
2023/10/20	5	48.43	17.1	49.32	47.50	-12	1,141	-1.05%
2023/10/19	25	49.02	23.2	48.46	48.50	1.8	969	0.19%
2023/10/18	12	48.82	10	48.99	46.70	2	842	0.24%
2023/10/17	9	46.06	24.1	47.39	48.05	-15.1	514	-2.94%
2023/10/16	0	0.00	26	43.30	43.70	-26	368	-7.06%
2023/10/13	1	39.80	4	39.68	39.75	-3	330	-0.91%
2023/10/05	0	0.00	1	39.70	39.10	-1	337	-0.30%
2023/10/04	0.1	39.00	0	0.00	39.10	0.1	338	0.03%
2023/09/26	1	38.50	1	39.05	38.25	0	362	0.00%
2023/09/25	3	39.32	2	39.00	38.40	1	363	0.28%
2023/09/22	0	0.00	3	39.03	39.20	-3	362	-0.83%
2023/09/21	1	37.95	0	0.00	37.90	1	360	0.28%
2023/09/20	1	38.00	0	0.00	37.95	1	360	0.28%
2023/09/19	6	38.60	1	38.25	38.20	5	363	1.38%
2023/09/18	0	0.00	2	39.75	38.85	-2	363	-0.55%
2023/09/05	0	0.00	1	38.50	38.20	-1	373	-0.27%
2023/08/31	0	0.00	1	37.15	37.15	-1	378	-0.26%
2023/08/28	0	36.30	0	0.00	35.80	0	390	0.00%
2023/08/10	2	35.95	2	35.85	35.70	0	407	0.00%
2023/08/02	0.1	38.75	0	0.00	38.50	0.1	400	0.01%
2023/07/28	1	39.60	1	39.65	40.60	0	386	0.00%
2023/07/25	1	39.90	0	0.00	39.80	1	380	0.26%
2023/07/24	0	0.00	5	40.70	39.65	-5	381	-1.31%
2023/07/21	6	43.03	18	43.15	42.05	-12	369	-3.25%
2023/07/20	1	41.75	0	0.00	42.35	1	322	0.31%
2023/07/17	1	39.16	4	39.20	39.30	-3	314	-0.94%
2023/07/13	0.1	40.10	2	40.20	39.80	-1.9	321	-0.60%
2023/07/12	0.2	40.32	1	40.95	40.10	-0.8	322	-0.26%
2023/07/06	3	43.00	0	0.00	41.65	3	351	0.85%
2023/07/04	0	0.00	1	41.25	41.20	-1	397	-0.25%
2023/06/26	2	41.00	2	41.30	41.20	0	424	0.00%
2023/06/21	0	0.00	1	41.40	41.40	-1	426	-0.23%
2023/06/20	2	41.75	0	0.00	41.70	2	428	0.47%
2023/06/16	1	42.30	0	0.00	42.35	1	431	0.23%
2023/06/14	2	44.20	0	0.00	43.50	2	430	0.46%
2023/06/07	0	0.00	2	44.35	44.20	-2	469	-0.43%
2023/06/06	2	44.78	0	0.00	43.60	2	485	0.41%
2023/06/05	1	44.60	0	0.00	44.15	1	490	0.21%
2023/06/02	0	43.65	0	0.00	43.60	0	487	0.00%
2023/05/31	0.1	44.00	0	0.00	43.60	0.1	494	0.02%
2023/05/30	0	0.00	5	43.58	43.35	-5	499	-1.00%
2023/05/29	5	43.45	0	0.00	43.35	5	501	1.00%
2023/05/26	0.1	42.04	0	0.00	41.65	0.1	502	0.02%
2023/05/25	1	42.90	0	0.00	42.45	1	510	0.20%
2023/05/17	1	42.70	0	0.00	42.60	1	564	0.18%
2023/05/11	0	41.50	1	41.70	41.50	-1	592	-0.16%
2023/05/10	0	42.05	0	0.00	42.15	0	598	0.01%
2023/05/09	1	42.00	0	0.00	41.75	1	605	0.17%
2023/05/08	0	43.50	0	0.00	43.05	0	612	0.01%
2023/05/05	2	43.80	0	0.00	43.45	2	643	0.31%
2023/05/02	0	45.00	0	0.00	44.60	0	723	0.00%
2023/04/28	1	44.10	4	44.43	44.10	-3	726	-0.41%
2023/04/21	2	45.66	0	0.00	45.30	2	768	0.27%
2023/04/18	1	51.00	6	49.85	50.20	-5	754	-0.66%
2023/04/17	6	49.80	0	0.00	50.20	6	749	0.80%
2023/04/14	0	0.00	5	49.76	49.20	-5	747	-0.67%
2023/04/13	2.1	50.01	0	0.00	49.65	2.1	743	0.28%
2023/04/12	3	51.33	0	0.00	50.90	3	739	0.41%
2023/04/11	2	51.00	1	50.90	50.80	1	731	0.14%
2023/04/10	45	51.69	1	50.50	51.70	44	729	6.04%
2023/04/07	1	51.30	2	50.70	50.80	-1	718	-0.14%
2023/04/06	1	49.50	16	48.84	49.40	-15	678	-2.21%
2023/03/28	0	47.66	0	0.00	47.30	0	677	0.01%
2023/03/21	1	47.50	0	0.00	47.50	1	703	0.14%
2023/03/17	0	0.00	1	45.90	45.75	-1	761	-0.13%
2023/03/13	0	46.40	0	0.00	46.75	0	868	0.00%
2023/03/08	2	49.78	0	0.00	49.75	2	1,032	0.19%
2023/02/23	0	49.50	0	0.00	50.10	0	1,023	0.00%
2023/02/21	0	0.00	1	50.90	50.30	-1	1,027	-0.10%
2023/02/20	1	50.30	0	0.00	50.40	1	1,030	0.10%
2023/02/16	0	0.00	3	49.42	49.85	-3	1,026	-0.29%
2023/02/10	3	48.17	0	0.00	47.80	3	1,046	0.29%
2023/02/09	0	0.00	2	50.15	49.05	-2	1,049	-0.19%
2023/02/08	5	49.72	0	0.00	49.80	5	1,048	0.48%
2023/02/06	1	50.10	0	0.00	49.95	1	1,057	0.09%
2023/02/03	0	0.00	3	51.63	49.45	-3	1,048	-0.29%
2023/02/02	3	52.27	5	52.28	51.50	-2	1,022	-0.20%
2023/02/01	0	0.00	1	48.75	48.75	-1	965	-0.10%
2023/01/17	2	45.80	0	0.00	45.85	2	957	0.21%
2023/01/13	3	48.00	3	46.87	46.90	0	968	0.00%
2023/01/12	5	48.51	4	48.21	48.00	1	961	0.10%
2023/01/09	0	0.00	1	45.80	46.20	-1	940	-0.11%
2022/12/29	0	0.00	3	44.25	44.10	-3	997	-0.30%
2022/12/27	0	0.00	1	45.90	45.10	-1	1,061	-0.09%
2022/12/23	1	44.95	0	0.00	44.80	1	1,131	0.09%
2022/12/20	3	44.00	0	0.00	43.80	3	1,195	0.25%
2022/12/16	1	46.70	1	46.45	46.20	0	1,203	0.00%
2022/12/15	0	47.60	0	0.00	47.55	0	1,198	0.00%
2022/12/13	0	0.00	5	48.87	47.75	-5	1,201	-0.42%
2022/12/12	6	48.49	3	49.72	47.80	3	1,198	0.25%
2022/12/09	6	50.85	6	51.22	50.00	0	1,195	0.00%
2022/12/08	14	50.17	16	50.58	51.00	-2	1,157	-0.17%
2022/12/07	1	46.85	0	0.00	46.85	1	1,129	0.09%
2022/12/06	1	49.82	1	49.70	49.70	0	1,123	0.00%
2022/12/05	22	52.16	6	52.42	51.60	16	1,124	1.42%
2022/12/02	3	50.13	2	50.28	51.30	1	1,092	0.09%
2022/12/01	8	50.29	7	50.19	50.60	1	1,062	0.09%
2022/11/21	0	0.00	1	44.20	44.20	-1	1,111	-0.09%
2022/11/17	0	0.00	2	45.20	45.80	-2	1,133	-0.18%
2022/11/16	2	44.73	2	44.50	44.65	0	1,143	0.00%
2022/11/11	1	43.20	0	0.00	42.55	1	1,302	0.08%
2022/11/08	6	43.23	0	0.00	42.30	6	1,471	0.41%
2022/11/04	0	0.00	1	41.85	41.95	-1	1,575	-0.06%
2022/11/02	1	41.40	1	41.50	41.25	0	1,657	0.00%
2022/10/18	0	0.00	13	40.50	41.00	-13	3,793	-0.34%
2022/10/17	1	39.50	0	0.00	41.30	1	3,883	0.03%
2022/10/05	13	46.93	0	0.00	45.75	13	4,163	0.31%
2022/10/03	4	44.49	2	44.25	44.35	2	4,139	0.05%
2022/09/30	1	40.80	1	41.50	41.85	0	4,125	0.00%
2022/09/28	55	40.58	0	0.00	39.85	55	4,155	1.32%
2022/09/27	30	43.55	0	0.00	44.25	30	4,202	0.71%
2022/09/16	0	0.00	3	48.98	48.05	-3	4,504	-0.07%
2022/09/15	4	50.40	4	49.83	48.90	0	4,508	0.00%
2022/09/13	2	50.03	0	0.00	50.10	2	4,547	0.04%
2022/09/12	8	50.69	8	51.03	50.20	0	4,558	0.00%
2022/09/08	0	0.00	1	48.90	48.90	-1	4,550	-0.02%
2022/09/06	5	51.00	2	48.60	48.60	3	4,539	0.07%
2022/09/05	1	51.20	2	50.85	50.30	-1	4,529	-0.02%
2022/09/02	6	52.85	5	52.98	52.20	1	4,515	0.02%
2022/09/01	1	51.80	0	0.00	50.50	1	4,470	0.02%
2022/08/31	1	53.00	0	0.00	52.40	1	4,442	0.02%
2022/08/30	0	0.00	1	49.90	49.75	-1	4,403	-0.02%
2022/08/29	1	49.48	1	50.00	49.50	0	4,386	0.00%
2022/08/26	2	54.20	0	0.00	53.40	2	4,357	0.05%
2022/08/24	0	0.00	4	52.40	52.90	-4	4,326	-0.09%
2022/08/22	1	54.10	2	54.65	52.90	-1	4,297	-0.02%
2022/08/19	2	56.35	0	0.00	55.90	2	4,266	0.05%
2022/08/18	2	58.00	0	0.00	57.10	2	4,208	0.05%
2022/08/16	3	57.30	1	56.70	55.20	2	4,069	0.05%
2022/08/12	1	55.00	3	54.43	55.10	-2	3,953	-0.05%
2022/08/11	8	54.99	2	55.30	54.50	6	3,903	0.15%
2022/08/10	0	0.00	19	53.37	53.00	-19	3,832	-0.50%
2022/08/09	4	52.90	0	0.00	52.60	4	3,788	0.11%
2022/08/08	37	52.95	40	53.18	52.70	-3	3,744	-0.08%
2022/08/05	5	57.86	3	58.10	58.50	2	3,663	0.05%
2022/08/04	28.1	59.48	27	57.43	56.10	1.1	3,581	0.03%
2022/08/03	74	60.09	77	59.67	60.00	-3	3,434	-0.09%
2022/08/02	13	61.12	16	61.16	61.30	-3	3,172	-0.09%
2022/08/01	25	60.84	44	61.21	60.80	-19	3,028	-0.63%
2022/07/29	58	59.49	57	60.54	60.50	1	2,871	0.03%
2022/07/28	86	57.38	93	57.83	57.70	-7	2,572	-0.27%
2022/07/27	13	52.92	24	52.03	54.50	-11	2,237	-0.49%
2022/07/26	5	49.92	4	50.45	49.60	1	2,121	0.05%
2022/07/25	64	54.10	72	53.02	53.60	-8	2,013	-0.40%
2022/07/22	64	50.06	66	52.98	53.10	-2	1,676	-0.12%
2022/07/21	1	48.75	3	48.63	48.35	-2	1,602	-0.12%
2022/07/20	0	0.00	2	45.73	45.00	-2	1,515	-0.13%
2022/07/18	5	45.49	2	45.88	44.40	3	1,494	0.20%
2022/07/15	6	44.99	21	45.48	44.25	-15	1,483	-1.01%
2022/07/14	0	0.00	2	40.40	43.20	-2	1,413	-0.14%
2022/07/13	7	40.69	2	40.90	39.30	5	1,392	0.36%
2022/07/12	1	39.65	0	0.00	38.35	1	1,371	0.07%
2022/07/08	0	0.00	10	44.21	43.30	-10	1,387	-0.72%
2022/07/07	10	44.54	16	43.73	44.50	-6	1,351	-0.44%
2022/07/06	5	44.40	19	45.46	41.45	-14	1,326	-1.06%
2022/07/05	13	45.80	32	46.62	46.00	-19	1,310	-1.45%
2022/07/04	0	0.00	3	47.85	47.00	-3	1,237	-0.24%
2022/07/01	14	50.81	11	52.63	46.70	3	1,230	0.24%
2022/06/30	0	0.00	3	52.17	49.90	-3	1,199	-0.25%
2022/06/29	5	51.56	9	52.37	50.50	-4	1,167	-0.34%
2022/06/28	10	54.51	11	54.03	54.60	-1	1,146	-0.09%
2022/06/27	8	53.40	5.1	55.50	55.70	2.9	1,048	0.28%
2022/06/24	4	49.49	4	50.65	50.70	0	1,009	0.00%
2022/06/22	2	48.03	0	0.00	46.50	2	1,002	0.20%
2022/06/20	1	43.50	0	0.00	43.50	1	964	0.10%
2022/06/15	0	0.00	1	52.40	52.50	-1	950	-0.11%
2022/06/13	1	54.20	0	0.00	53.30	1	970	0.10%
2022/06/07	0	0.00	4	57.70	58.00	-4	1,011	-0.40%
2022/06/01	0	0.00	5	59.08	58.80	-5	1,065	-0.47%
2022/05/30	0	0.00	3	57.00	57.00	-3	1,095	-0.27%
2022/05/26	0	0.00	1	55.80	54.40	-1	1,104	-0.09%
2022/05/24	0	0.00	5	56.60	54.30	-5	1,130	-0.44%
2022/05/23	0	0.00	1	57.10	57.00	-1	1,130	-0.09%
2022/05/20	15	57.16	13	56.80	56.60	2	1,140	0.18%
2022/05/19	0	0.00	5	56.30	56.50	-5	1,138	-0.44%
2022/05/11	1	53.20	0	0.00	53.10	1	1,188	0.08%
2022/05/10	0	0.00	1	51.80	53.40	-1	1,198	-0.08%
2022/05/06	1	53.70	0	0.00	53.80	1	1,225	0.08%
2022/05/04	1	55.90	0	0.00	54.20	1	1,226	0.08%
2022/05/03	0	0.00	0.1	54.50	55.00	-0.1	1,233	-0.01%
2022/04/27	2	53.75	7	52.00	54.20	-5	1,259	-0.40%
2022/04/26	0	0.00	1	53.90	53.90	-1	1,240	-0.08%
2022/04/25	14	54.29	1	55.60	53.70	13	1,248	1.04%
2022/04/21	2	59.15	2.1	60.36	60.60	-0.1	1,252	-0.01%
2022/04/20	1	57.80	0	0.00	58.30	1	1,240	0.08%
2022/04/19	4	58.30	0	0.00	58.00	4	1,232	0.32%
2022/04/18	1	60.60	6	60.77	60.10	-5	1,236	-0.40%
2022/04/15	11	62.74	10.1	62.50	61.80	0.9	1,244	0.07%
2022/04/14	3	70.40	1	70.30	68.60	2	1,233	0.16%
2022/04/13	1.1	71.08	0	0.00	70.40	1.1	1,254	0.08%
2022/04/12	1	72.00	0	0.00	70.20	1	1,347	0.07%
2022/04/11	3	73.80	0	0.00	73.30	3	1,383	0.22%
2022/04/08	0	78.00	0	0.00	78.90	0	1,391	0.00%
2022/04/07	0	79.36	0	0.00	77.80	0	1,402	0.00%
2022/04/06	20	79.99	0	0.00	79.80	20	1,392	1.44%
2022/04/01	0	78.87	0.1	78.90	78.90	-0.1	1,391	-0.01%
2022/03/31	0.1	77.20	2	77.00	76.80	-1.9	1,392	-0.14%
2022/03/30	3	78.00	2	77.70	77.70	1	1,402	0.07%
2022/03/29	2	76.31	0	0.00	76.90	2	1,424	0.14%
2022/03/28	0	0.00	1	75.00	75.00	-1	1,514	-0.07%
2022/03/23	1	73.00	0	0.00	73.00	1	1,533	0.07%
2022/03/22	0	71.90	0	0.00	72.30	0	1,559	0.00%
2022/03/21	1	73.80	0	0.00	71.80	1	1,585	0.06%
2022/03/18	0.1	71.10	0	0.00	71.50	0.1	1,605	0.00%
2022/03/11	0	0.00	1	73.60	72.80	-1	1,970	-0.05%
2022/03/09	0	0.00	0.5	72.12	71.30	-0.5	2,063	-0.02%
2022/03/08	3	74.65	0	0.00	70.60	3	2,163	0.14%
2022/03/04	4	81.45	1	80.80	81.10	3	2,240	0.13%
2022/03/03	2	81.10	8	82.43	80.60	-6	2,281	-0.26%
2022/03/01	1	78.60	0	0.00	78.80	1	2,392	0.04%
2022/02/25	0	0.00	2	77.00	76.90	-2	2,503	-0.08%
2022/02/24	1	76.39	2	75.80	75.50	-1	2,680	-0.04%
2022/02/23	1	80.00	1	79.80	79.80	0	2,753	0.00%
2022/02/22	0	81.50	0	0.00	79.00	0	2,872	0.00%
2022/02/21	0	0.00	4	81.65	82.10	-4	3,064	-0.13%
2022/02/17	2	82.90	1	82.70	82.80	1	3,668	0.03%
2022/02/16	1	82.00	1	82.40	82.20	0	3,856	0.00%
2022/02/15	0	0.00	1	79.70	79.70	-1	4,046	-0.02%
2022/02/14	0	82.00	0	0.00	81.10	0	4,151	0.00%
2022/02/11	1.1	84.45	0	0.00	84.50	1.1	4,268	0.02%
2022/02/10	0	0.00	1	83.00	82.30	-1	4,377	-0.02%
2022/02/09	4.1	82.62	0	0.00	82.50	4.1	4,484	0.09%
2022/02/07	1	76.50	0	0.00	79.80	1	4,703	0.02%
2022/01/26	1	79.40	2	77.30	77.30	-1	4,853	-0.02%
2022/01/25	2	79.00	2	79.40	78.50	0	5,251	0.00%
2022/01/24	0	0.00	3	77.50	81.50	-3	5,389	-0.06%
2022/01/21	3	81.00	0	0.00	80.90	3	5,589	0.05%
2022/01/18	3	88.57	1	88.70	87.20	2	6,375	0.03%
2022/01/17	1	87.40	2	86.00	87.40	-1	6,674	-0.01%
2022/01/14	1	83.00	12	83.51	83.80	-11	7,038	-0.16%
2022/01/13	0	0.00	1	85.80	86.40	-1	7,224	-0.01%
2022/01/12	2	86.05	0	0.00	85.30	2	7,288	0.03%
2022/01/11	4.1	87.08	0	0.00	86.50	4.1	7,330	0.06%
2022/01/10	11	88.13	6	87.17	90.80	5	7,353	0.07%
2022/01/07	4	85.88	2	86.50	87.90	2	7,382	0.03%
2022/01/05	4.1	91.09	4.3	91.42	90.80	-0.2	7,477	0.00%
2022/01/04	4.1	98.28	3	98.03	96.90	1.1	7,521	0.01%
2022/01/03	0	0.00	1	99.10	99.50	-1	7,687	-0.01%
2021/12/30	4	102.00	3.1	102.97	101.00	0.9	7,815	0.01%
2021/12/28	1	101.00	0	101.00	100.50	1	8,040	0.01%
2021/12/24	6	102.83	4	103.63	102.00	2	8,097	0.02%
2021/12/23	0	104.00	1	104.00	103.00	-1	8,148	-0.01%
2021/12/22	13.1	105.00	10	106.30	104.00	3.1	8,171	0.04%
2021/12/20	2	99.75	0	0.00	99.60	2	8,117	0.02%
2021/12/17	0	101.00	1	100.50	99.50	-1	8,140	-0.01%
2021/12/16	0.1	103.50	1	102.50	103.50	-0.9	8,157	-0.01%
2021/12/15	15	100.50	17	100.21	100.50	-2	8,173	-0.02%
2021/12/14	3	98.60	0	0.00	97.60	3	8,196	0.04%
2021/12/13	1	101.50	2	103.00	101.50	-1	8,228	-0.01%
2021/12/10	6	105.67	2	104.50	105.00	4	8,278	0.05%
2021/12/09	16.1	107.56	12.1	107.25	104.00	4	8,233	0.05%
2021/12/08	0	0.00	1	100.50	99.30	-1	8,069	-0.01%
2021/12/07	1.1	101.36	0	0.00	98.70	1.1	8,083	0.01%
2021/12/06	0	0.00	1	100.00	100.00	-1	8,096	-0.01%
2021/12/03	24	99.41	24	100.42	99.20	0	8,146	0.00%
2021/12/02	4	99.13	3	98.10	97.00	1	8,194	0.01%
2021/12/01	9	104.83	14	105.00	104.00	-5	8,211	-0.06%
2021/11/30	10	107.15	3	105.17	106.00	7	8,306	0.08%
2021/11/29	2.1	104.55	6	102.38	104.00	-3.9	8,490	-0.05%
2021/11/26	4	104.75	1	105.50	104.50	3	8,633	0.03%
2021/11/25	4	110.25	3	108.00	107.50	1	8,638	0.01%
2021/11/24	11	111.00	21.1	109.69	111.00	-10.1	8,589	-0.12%
2021/11/23	7	112.14	27	114.52	109.50	-20	8,493	-0.24%
2021/11/22	2	121.75	10	122.20	121.00	-8	8,340	-0.10%
2021/11/19	11	121.73	11.1	120.82	119.00	-0.1	8,297	0.00%
2021/11/18	13	126.38	8	126.13	123.50	5	8,217	0.06%
2021/11/17	9	124.83	13	123.27	123.50	-4	8,040	-0.05%
2021/11/16	33	124.00	21.1	123.21	125.00	12	7,933	0.15%
2021/11/15	6	120.75	3	122.00	123.50	3	7,516	0.04%
2021/11/12	6.1	108.35	19.1	110.04	112.50	-13	7,371	-0.18%
2021/11/11	44	104.60	44	102.73	102.50	0	7,213	0.00%
2021/11/10	25	104.58	26	106.87	106.50	-1	7,162	-0.01%
2021/11/09	9.3	106.72	10	105.11	104.00	-0.7	7,095	-0.01%
2021/11/08	13	106.16	24	105.13	104.50	-11	6,996	-0.16%
2021/11/05	9	108.28	9	108.39	108.00	0	6,971	0.00%
2021/11/04	10.2	109.59	14	108.93	108.50	-3.8	6,919	-0.06%
2021/11/03	15	103.17	1	103.98	106.50	14	6,830	0.21%
2021/11/02	47	111.59	56	115.30	107.50	-9	6,715	-0.13%
2021/11/01	3	107.00	11	108.50	112.00	-8	6,352	-0.13%
2021/10/29	16	103.84	12.1	103.33	102.00	4	6,279	0.06%
2021/10/28	6	100.62	11.1	100.51	100.00	-5.1	6,116	-0.08%
2021/10/27	22.1	100.80	20.2	100.75	100.50	1.9	6,018	0.03%
2021/10/26	65.2	95.34	45	96.72	98.00	20.2	5,897	0.34%
2021/10/25	31	96.38	28	96.03	97.00	3	5,680	0.05%
2021/10/22	56	89.00	44	89.06	91.70	12	5,453	0.22%
2021/10/21	11	85.12	3	84.63	83.40	8	5,159	0.16%
2021/10/20	22	80.62	22	80.77	80.60	0	5,045	0.00%
2021/10/18	0	0.00	2	72.75	74.90	-2	5,131	-0.04%
2021/10/15	3	73.73	1	74.80	74.30	2	5,155	0.04%
2021/10/14	1	75.70	3	74.53	74.30	-2	5,246	-0.04%
2021/10/13	40	75.04	36.3	75.10	73.90	3.7	5,233	0.07%
2021/10/12	78	82.08	78	82.06	80.40	0	5,203	0.00%
2021/10/08	21.1	83.01	19	83.54	83.00	2.1	5,127	0.04%
2021/10/07	58.2	73.17	59	73.30	77.60	-0.8	5,018	-0.02%
2021/10/06	65	70.67	60	71.01	70.60	5	5,014	0.10%
2021/10/05	4	66.80	0	66.80	66.80	4	5,000	0.08%
2021/10/04	1	74.20	3	74.20	74.20	-2	5,135	-0.04%
2021/10/01	3	83.73	0	0.00	82.40	3	5,496	0.05%
2021/09/30	2	88.05	1	86.30	88.30	1	5,528	0.02%
2021/09/29	1	87.10	1	86.80	84.50	0	5,534	0.00%
2021/09/28	2	91.50	1	91.00	89.40	1	5,651	0.02%
2021/09/27	3	94.00	2	92.80	92.90	1	5,866	0.02%
2021/09/23	0	0.00	2	92.30	91.70	-2	6,074	-0.03%
2021/09/22	4	92.68	0	0.00	92.10	4	6,259	0.06%
2021/09/17	4	96.50	0	0.00	97.40	4	6,459	0.06%
2021/09/16	1	99.40	1	95.10	95.10	0	6,553	0.00%
2021/09/15	11	99.38	7	99.10	97.20	4	6,519	0.06%
2021/09/14	1	100.00	3	100.00	99.90	-2	6,499	-0.03%
2021/09/13	4	104.38	0	0.00	105.00	4	6,517	0.06%
2021/09/10	1	107.00	3	108.17	109.00	-2	6,561	-0.03%
2021/09/09	1	107.50	1	104.50	107.00	0	6,597	0.00%
2021/09/08	3	102.83	5	104.00	102.50	-2	6,662	-0.03%
2021/09/07	1	106.00	14.1	109.32	110.00	-13.1	6,877	-0.19%
2021/09/06	12	116.04	21	113.67	112.50	-9	6,824	-0.13%
2021/09/03	24	123.27	18	124.58	125.00	6	6,862	0.09%
2021/09/02	11	126.50	7	128.93	121.00	4	6,915	0.06%
2021/09/01	17	119.26	7	118.86	121.50	10	6,786	0.15%
2021/08/31	5	114.20	7	114.57	117.50	-2	6,757	-0.03%
2021/08/30	2	107.00	0	0.00	107.00	2	6,792	0.03%
2021/08/27	0	0.00	3	112.83	110.50	-3	6,832	-0.04%
2021/08/26	2	112.00	4	112.13	111.50	-2	6,932	-0.03%
2021/08/25	0	0.00	2	114.00	116.00	-2	7,222	-0.03%
2021/08/24	3	115.00	11	111.82	111.00	-8	7,273	-0.11%
2021/08/23	13	113.19	4	111.75	114.00	9	7,331	0.12%
2021/08/20	16	110.09	9	109.00	108.50	7	7,454	0.09%
2021/08/19	5	107.80	7	114.93	107.50	-2	7,503	-0.03%
2021/08/18	13	112.31	7	108.36	114.00	6	7,566	0.08%
2021/08/17	2	114.00	1	110.00	108.50	1	7,803	0.01%
2021/08/16	7	113.43	18	112.89	117.00	-11	7,941	-0.14%
2021/08/13	7	114.71	7	115.43	114.00	0	7,951	0.00%
2021/08/12	2	124.75	1	123.50	123.50	1	8,009	0.01%
2021/08/11	4	124.00	4	122.00	121.00	0	8,154	0.00%
2021/08/10	2	130.25	14	130.93	130.00	-12	8,168	-0.15%
2021/08/09	2	134.75	5	136.40	133.50	-3	8,261	-0.04%
2021/08/06	8	140.13	8	141.63	139.00	0	8,386	0.00%
2021/08/05	6	144.33	1	143.00	143.00	5	8,496	0.06%
2021/08/04	5	146.80	0	0.00	145.00	5	8,577	0.06%
2021/08/03	5	148.70	1	148.50	150.50	4	8,569	0.05%
2021/08/02	4	145.63	5	143.50	147.00	-1	8,586	-0.01%
2021/07/30	22	145.98	9	145.67	144.50	13	8,686	0.15%
2021/07/29	5	150.40	22.6	151.35	152.00	-17.6	8,649	-0.20%
2021/07/28	6	135.08	29	136.67	138.50	-23	8,558	-0.27%
2021/07/27	3	146.67	4	144.88	145.50	-1	8,591	-0.01%
2021/07/26	11	149.77	7.2	149.78	149.00	3.8	8,605	0.04%
2021/07/23	10	147.40	5	147.30	147.00	5	8,693	0.06%
2021/07/22	23.1	144.32	7	143.93	146.50	16.1	8,705	0.18%
2021/07/21	12.1	137.96	10.1	139.28	136.00	2	8,659	0.02%
2021/07/20	20	139.88	9	138.39	135.00	11	8,689	0.13%
2021/07/19	2	149.25	4	148.88	148.50	-2	8,682	-0.02%
2021/07/16	5	148.80	0.6	149.50	147.50	4.4	8,694	0.05%
2021/07/15	8.1	145.25	9	147.78	152.00	-1	8,643	-0.01%
2021/07/14	8.1	147.31	14	148.75	145.00	-6	8,615	-0.07%
2021/07/13	10.5	156.62	30	151.47	150.00	-19.5	8,547	-0.23%
2021/07/12	23	157.52	22.1	157.36	155.00	0.9	8,460	0.01%
2021/07/09	10	151.00	16	150.82	153.50	-6	8,290	-0.07%
2021/07/08	59	155.15	119.2	157.09	153.00	-60.2	8,261	-0.73%	大賣/
2021/07/07	49	145.78	2	150.25	144.00	47	7,962	0.59%
2021/07/06	5.2	147.05	4	149.63	147.50	1.2	8,027	0.01%
2021/07/05	20.4	152.12	5.1	151.92	151.50	15.3	8,097	0.19%
2021/07/02	11.2	149.98	33	148.38	155.00	-21.9	8,445	-0.26%
2021/07/01	5.1	143.99	15	142.97	142.50	-9.9	8,857	-0.11%
2021/06/30	9	138.28	4	140.25	138.00	5	9,176	0.05%
2021/06/29	34.2	142.10	3	145.00	137.50	31.2	9,440	0.33%
2021/06/28	32	139.34	17.1	141.09	144.00	14.9	9,601	0.16%
2021/06/25	4	133.25	27	133.46	133.00	-23	10,351	-0.22%
2021/06/24	3	126.50	5	125.60	127.00	-2	10,586	-0.02%
2021/06/23	0	0.00	1	126.00	127.00	-1	10,673	-0.01%
2021/06/22	29	126.31	9	127.11	124.50	20	10,688	0.19%
2021/06/21	12	127.92	13	128.81	126.00	-1	10,696	-0.01%
2021/06/18	9	136.00	6	137.33	133.50	3	10,701	0.03%
2021/06/17	4	132.63	7	133.14	137.00	-3	10,789	-0.03%
2021/06/16	25	136.28	44	136.33	132.00	-19	10,884	-0.17%
2021/06/15	5	128.40	5	128.90	130.00	0	10,798	0.00%
2021/06/11	25	128.48	11	130.59	127.00	14	11,146	0.13%
2021/06/10	16	126.28	13	126.50	127.00	3	11,380	0.03%
2021/06/09	7	124.00	3	122.17	122.00	4	11,456	0.03%
2021/06/08	25	126.04	12	123.33	120.50	13	11,683	0.11%
2021/06/07	0	0.00	7	116.36	120.50	-7	12,025	-0.06%
2021/06/03	2	126.00	6	127.50	125.00	-4	12,372	-0.03%
2021/06/02	16	124.59	8	123.81	124.50	8	12,372	0.06%
2021/05/28	7	115.29	5	114.40	113.50	2	12,010	0.02%
2021/05/27	17	111.44	18	112.47	110.50	-1	11,951	-0.01%
2021/05/26	8	111.00	5	110.70	113.00	3	11,918	0.03%
2021/05/25	15	114.43	13	115.15	111.00	2	11,916	0.02%
2021/05/24	1	102.50	5	104.99	109.00	-4	11,773	-0.03%
2021/05/21	9	99.48	1	101.00	99.30	8	11,694	0.07%
2021/05/20	13	100.66	8	99.80	97.10	5	11,794	0.04%
2021/05/19	13	102.58	12	102.46	103.00	1	11,870	0.01%
2021/05/18	0	0.00	2	97.90	97.90	-2	12,042	-0.02%
2021/05/17	15	93.54	28	96.58	89.00	-13	12,083	-0.11%
2021/05/14	4	100.08	2	102.50	98.80	2	12,290	0.02%
2021/05/13	6.1	92.85	54.4	92.71	95.30	-48.3	12,189	-0.40%
2021/05/12	75	99.31	61.2	99.62	96.80	13.8	12,160	0.11%
2021/05/11	15	108.20	8	110.44	107.50	7	12,106	0.06%
2021/05/10	0.1	119.00	1	126.23	119.00	-0.9	12,149	-0.01%
2021/05/07	7	123.44	8	124.19	125.50	-1	12,280	-0.01%
2021/05/06	11	119.50	5.6	122.86	119.50	5.4	12,494	0.04%
2021/05/05	6	127.75	3	124.67	122.00	3	12,557	0.02%
2021/05/04	17	130.38	20.4	132.32	129.50	-3.4	12,742	-0.03%
2021/05/03	9.2	141.08	8	140.19	139.50	1.2	12,844	0.01%
2021/04/29	13.1	142.43	16	143.53	147.50	-2.9	13,042	-0.02%
2021/04/28	8	141.50	12	140.71	140.00	-4	13,371	-0.03%
2021/04/27	3	147.00	3.1	151.77	146.50	-0.1	13,400	0.00%
2021/04/26	19	154.50	3	155.17	151.50	16	13,787	0.12%
2021/04/23	10	152.75	45.1	150.13	155.00	-35.1	13,878	-0.25%
2021/04/22	44	149.06	37.2	152.76	150.50	6.8	14,024	0.05%
2021/04/21	14	158.46	0.1	159.00	159.50	13.9	13,988	0.10%
2021/04/20	2	158.04	5	156.40	160.00	-3	13,984	-0.02%
2021/04/19	4	154.25	1	154.00	152.50	3	13,974	0.02%
2021/04/16	6	158.83	6	158.75	158.00	0	13,970	0.00%
2021/04/15	16.2	143.60	17.1	144.25	154.50	-0.9	13,961	-0.01%
2021/04/14	66	140.57	63	143.10	143.00	3	13,939	0.02%
2021/04/13	23.8	154.18	20	156.10	152.50	3.7	13,852	0.03%
2021/04/12	21.1	160.26	22	163.41	154.00	-0.9	13,791	-0.01%
2021/04/09	16.2	164.44	9.1	167.70	171.00	7.1	13,663	0.05%
2021/04/08	250.1	154.42	41.3	152.86	155.50	208.8	13,541	1.54%	大買/鉅額交易
2021/04/07	34.3	142.52	36	145.01	141.50	-1.7	13,130	-0.01%
2021/04/06	37	130.78	42	132.74	134.00	-5	12,561	-0.04%
2021/04/01	9	118.17	34	116.91	122.00	-25	12,160	-0.21%
2021/03/31	35	115.41	73	114.38	111.50	-38	12,574	-0.30%
2021/03/30	74	115.25	82.1	119.43	114.50	-8.1	12,755	-0.06%
2021/03/29	76	111.01	83	111.40	112.50	-7	12,436	-0.06%
2021/03/26	10	102.02	11	101.73	102.50	-1	12,704	-0.01%
2021/03/25	4	98.53	4	99.30	98.30	0	13,567	0.00%
2021/03/24	4	97.48	2.3	98.07	98.10	1.7	14,307	0.01%
2021/03/23	11	97.94	17.4	98.18	97.00	-6.4	14,721	-0.04%
2021/03/22	39.3	100.90	8	99.54	99.50	31.3	14,781	0.21%
2021/03/19	25	104.00	40	104.31	104.00	-15	14,668	-0.10%
2021/03/18	10	101.90	8.5	102.30	102.00	1.5	14,560	0.01%
2021/03/17	41	109.22	38	106.24	100.00	3	14,402	0.02%
2021/03/16	9	108.06	35	109.81	110.50	-26	14,024	-0.19%
2021/03/15	7	100.04	13	98.88	100.50	-6	13,693	-0.04%
2021/03/12	15.1	100.01	7	100.84	95.20	8.1	13,594	0.06%
2021/03/11	54.5	97.27	69	98.11	98.00	-14.5	13,289	-0.11%
2021/03/10	88.4	93.00	87	93.35	92.50	1.4	12,811	0.01%
2021/03/09	117	88.20	124	86.74	88.50	-7	12,529	-0.06%	大買/大賣/
2021/03/08	8	85.34	28	89.79	90.30	-20	12,437	-0.16%
2021/03/05	23	82.23	38	82.58	82.10	-15	12,468	-0.12%
2021/03/04	1	85.40	1	85.00	82.60	0	12,823	0.00%
2021/03/03	11	86.69	10	84.00	84.30	1	13,056	0.01%
2021/03/02	4.1	89.81	1	87.60	85.00	3.1	13,081	0.02%
2021/02/26	3	89.40	0	0.00	88.50	3	13,024	0.02%
2021/02/25	161	90.21	161	91.81	91.30	0	13,004	0.00%	大買/大賣/
2021/02/24	59	92.25	63	92.54	89.00	-4	12,990	-0.03%
2021/02/23	7	88.64	11	89.98	88.00	-4	12,959	-0.03%
2021/02/22	38.1	92.54	44	92.36	91.60	-6	12,870	-0.05%
2021/02/19	12	96.01	11	94.86	94.50	1	12,711	0.01%
2021/02/18	84.1	95.57	84	95.99	93.10	0.1	12,526	0.00%
2021/02/17	14	97.44	11	97.86	99.40	3	12,204	0.02%
2021/02/05	38	87.42	33	88.34	90.40	5	12,079	0.04%
2021/02/04	3	81.80	4	81.68	82.20	-1	11,809	-0.01%
2021/02/03	55	81.79	52	81.72	80.50	3	11,837	0.03%
2021/02/02	16	78.88	17	78.71	79.20	-1	11,955	-0.01%
2021/02/01	39	79.96	22	80.09	77.20	17	12,011	0.14%
2021/01/29	61	83.55	73	83.61	79.00	-12	11,964	-0.10%
2021/01/28	134	81.73	157	82.31	82.00	-23	11,847	-0.19%	大買/大賣/
2021/01/27	22	79.70	17	79.79	79.00	5	11,566	0.04%
2021/01/26	118	79.70	102	80.51	78.30	16	11,409	0.14%	大買/大賣/
2021/01/25	155	88.33	150	88.62	86.70	5	11,140	0.04%	大買/大賣/
2021/01/22	75.2	90.30	86	90.14	94.00	-10.8	10,988	-0.10%
2021/01/21	74	90.84	50	88.89	86.00	24	10,707	0.22%
2021/01/20	16	90.55	8	93.10	90.00	8	10,240	0.08%
2021/01/19	34.1	102.65	50	103.86	99.90	-16	10,175	-0.16%
2021/01/18	5	106.80	24	108.50	111.00	-19	9,727	-0.20%
2021/01/15	57	101.42	81	103.51	101.00	-24	9,540	-0.25%
2021/01/14	6	97.47	9	97.10	98.50	-3	9,302	-0.03%
2021/01/13	0	0.00	10	89.26	89.60	-10	9,293	-0.11%
2021/01/12	8	86.05	2.5	84.81	81.50	5.6	9,287	0.06%
2021/01/11	5	79.16	9	80.37	82.10	-4	9,276	-0.04%
2021/01/08	5.2	75.17	3	76.07	74.70	2.2	9,295	0.02%
2021/01/07	0	0.00	4	81.75	82.90	-4	9,276	-0.04%
2021/01/06	2	80.50	7	79.80	79.60	-5	9,293	-0.05%
2021/01/05	0.6	80.00	3	78.73	80.00	-2.4	9,309	-0.03%
2021/01/04	3	74.97	5	74.84	77.40	-2	9,351	-0.02%
2020/12/31	2.4	77.01	7	76.77	76.60	-4.6	9,486	-0.05%
2020/12/30	6.1	78.34	13	77.54	76.10	-7	9,496	-0.07%
2020/12/29	21	81.97	6.3	83.40	82.30	14.7	9,417	0.16%
2020/12/28	2	74.50	6	74.85	78.90	-4	9,362	-0.04%
2020/12/25	210.2	70.62	204.1	71.40	71.80	6.1	9,295	0.07%	大買/大賣/
2020/12/24	225.1	64.50	251	64.96	67.10	-25.9	8,605	-0.30%	大買/大賣/
2020/12/23	207.1	58.93	227.1	59.27	61.00	-20	8,131	-0.25%	大買/大賣/
2020/12/22	145	60.50	145	60.26	56.00	0	7,634	0.00%	大買/大賣/
2020/12/21	157	58.89	169	59.56	62.20	-12	7,079	-0.17%	大買/大賣/
2020/12/18	84	54.37	94.1	54.54	56.60	-10.1	6,268	-0.16%
2020/12/17	73.1	50.88	63	51.02	51.50	10.1	5,587	0.18%
2020/12/16	33	47.90	5	47.92	47.15	28	5,281	0.53%
2020/12/15	2	47.50	17	45.82	45.50	-15	5,970	-0.25%
2020/12/14	39	47.67	10	47.41	46.85	29	6,110	0.47%
2020/12/11	6	46.57	11	47.57	45.40	-5	6,035	-0.08%
2020/12/10	16	47.05	17	46.53	46.10	-1	5,996	-0.02%
2020/12/09	16	47.13	4	47.00	46.90	12	5,973	0.20%
2020/12/08	26	47.45	19	47.63	47.70	7	5,920	0.12%
2020/12/04	2	44.65	11	44.83	44.85	-9	5,743	-0.16%
2020/12/03	1	44.10	18	44.64	44.00	-17	5,736	-0.30%
2020/12/02	6	46.14	39	45.29	44.95	-33	5,711	-0.58%
2020/12/01	20	46.86	51	46.25	46.90	-31	5,670	-0.55%
2020/11/30	48.1	48.43	51.4	47.52	45.90	-3.3	5,591	-0.06%
2020/11/27	27	46.23	12.6	47.79	48.50	14.4	5,703	0.25%
2020/11/26	13	44.19	5	44.88	44.10	8	5,945	0.13%
2020/11/25	9	43.26	11	43.15	42.60	-2	6,422	-0.03%
2020/11/24	7	43.71	4	43.64	43.40	3	6,620	0.05%
2020/11/23	37	43.96	6	43.41	44.05	31	6,792	0.46%
2020/11/20	35	43.59	20	43.81	43.70	15	6,995	0.21%
2020/11/19	15	41.62	0	0.00	41.60	15	6,945	0.22%
2020/11/18	0	0.00	1	41.25	41.70	-1	7,030	-0.01%
2020/11/17	0	0.00	4	41.43	41.30	-4	7,125	-0.06%
2020/11/16	3	41.72	0.1	41.50	41.00	3	7,129	0.04%
2020/11/13	3	42.08	2	42.18	42.15	1	7,128	0.01%
2020/11/12	3	43.17	1	42.60	42.95	2	7,161	0.03%
2020/11/11	8	44.71	1	45.10	44.50	7	7,173	0.10%
2020/11/10	6	45.19	17	44.57	44.50	-11	7,162	-0.15%
2020/11/09	14	43.60	2	45.68	45.75	12	6,964	0.17%
2020/11/06	4	41.73	0	0.00	41.60	4	6,849	0.06%
2020/11/05	10	43.00	8	43.48	42.55	2	6,791	0.03%
2020/11/04	2	41.58	5	42.44	42.40	-3	6,744	-0.04%
2020/11/03	0	0.00	6	40.32	40.00	-6	6,695	-0.09%
2020/11/02	2	40.65	10	39.98	40.00	-8	6,814	-0.12%
2020/10/30	8	42.03	1	43.00	40.50	7	6,827	0.10%
2020/10/28	3	41.70	0	0.00	41.55	3	6,836	0.04%
2020/10/27	6	42.95	0	0.00	42.10	6	6,832	0.09%
2020/10/26	1	41.10	1	41.15	40.55	0	6,769	0.00%
2020/10/22	3	41.40	0	0.00	40.70	3	6,796	0.04%
2020/10/21	0	0.00	1	41.50	41.70	-1	6,819	-0.01%
2020/10/16	0	0.00	1	41.95	40.65	-1	7,076	-0.01%
2020/10/15	0	0.00	4	41.89	41.75	-4	7,065	-0.06%
2020/10/14	1	42.90	0	0.00	42.90	1	7,067	0.01%
2020/10/13	1	41.90	1	43.00	42.35	0	7,055	0.00%
2020/10/12	2	43.00	0	0.00	42.80	2	7,018	0.03%
2020/10/08	11	44.60	24	45.50	44.85	-13	6,974	-0.19%
2020/10/07	20	43.81	0	0.00	43.75	20	6,827	0.29%
2020/10/06	3	43.08	0	0.00	43.30	3	6,815	0.04%
2020/10/05	1	43.10	4	42.13	42.65	-3	6,817	-0.04%
2020/09/30	0	0.00	4	40.75	41.25	-4	6,794	-0.06%
2020/09/29	1	40.40	1	41.05	40.30	0	6,835	0.00%
2020/09/28	8	41.87	16	41.04	41.45	-8	6,803	-0.12%
2020/09/25	9	39.87	8	40.70	39.15	1	6,755	0.01%
2020/09/24	2	43.75	2	43.60	43.45	0	6,722	0.00%
2020/09/23	5	45.33	6	44.64	45.00	-1	6,683	-0.01%
2020/09/22	35	43.25	30	43.32	43.55	5	6,525	0.08%
2020/09/21	11	47.07	15	45.76	45.50	-4	6,407	-0.06%
2020/09/18	147	51.70	126	52.10	47.50	21	6,255	0.34%	大買/大賣/
2020/09/17	32	49.06	28	49.11	50.60	4	5,448	0.07%
2020/09/16	2	47.63	5	48.00	46.00	-3	5,317	-0.06%
2020/09/14	1	47.70	10	46.50	47.55	-9	5,467	-0.16%
2020/09/10	3	45.93	1	46.30	46.00	2	5,878	0.03%
2020/09/09	1	42.85	1	44.00	45.45	0	6,028	0.00%
2020/09/08	7	43.59	3	42.90	44.00	4	6,056	0.07%
2020/09/07	8	45.91	0	0.00	44.35	8	6,041	0.13%
2020/09/04	2	44.35	0	0.00	46.20	2	6,029	0.03%
2020/09/03	3	47.40	2	46.10	45.90	1	5,998	0.02%
2020/09/02	40	47.77	45.1	48.14	47.05	-5.1	5,940	-0.09%
2020/09/01	87	47.23	59	47.30	48.40	28	5,454	0.51%
2020/08/31	42	43.18	43.2	42.64	44.00	-1.2	4,948	-0.02%
2020/08/28	41	38.65	136	39.25	40.00	-95	4,397	-2.16%	大賣/
2020/08/27	33	36.84	41	37.15	36.40	-8	4,175	-0.19%
2020/08/26	26	38.68	87	38.48	39.10	-61	3,986	-1.53%
2020/08/25	4	35.59	41	35.07	35.55	-37	3,776	-0.98%
2020/08/24	0	0.00	2	33.90	34.75	-2	3,759	-0.05%
2020/08/21	26	32.55	7	32.11	32.50	19	3,678	0.52%
2020/08/20	15	34.97	0	0.00	33.30	15	3,656	0.41%
2020/08/19	2	36.80	0	0.00	37.00	2	3,676	0.05%
2020/08/18	1	36.80	14	37.44	36.80	-13	3,691	-0.35%
2020/08/17	9	36.99	19	37.80	38.15	-10	3,669	-0.27%
2020/08/14	18	35.05	17	35.45	36.00	1	3,562	0.03%
2020/08/13	7	33.89	0	0.00	33.75	7	3,462	0.20%
2020/08/12	0	0.00	2	32.20	33.30	-2	3,408	-0.06%
2020/08/11	0	0.00	3	31.70	31.85	-3	3,395	-0.09%
2020/08/10	5	34.80	0	0.00	32.20	5	3,386	0.15%
2020/08/06	105	34.07	91	34.14	33.90	14	3,312	0.42%	大買/
2020/08/05	26	32.38	19	32.61	32.70	7	3,184	0.22%
2020/08/04	0	0.00	1	31.75	32.00	-1	3,147	-0.03%
2020/08/03	2	31.75	2	32.13	32.00	0	3,115	0.00%
2020/07/31	1	30.45	0	0.00	30.65	1	3,052	0.03%
2020/07/30	3	30.42	7	30.00	30.00	-4	3,034	-0.13%
2020/07/29	0	0.00	5	30.00	29.60	-5	3,041	-0.16%
2020/07/28	11	28.54	50	28.32	28.70	-39	3,022	-1.29%
2020/07/27	80	30.25	19	29.55	29.50	61	2,988	2.04%
2020/07/24	43	32.44	22	33.36	30.05	21	2,928	0.72%
2020/07/23	7	32.39	11	32.41	32.35	-4	2,773	-0.14%
2020/07/22	9	32.15	21	32.24	32.40	-12	2,737	-0.44%
2020/07/21	0	0.00	1	29.50	29.80	-1	2,654	-0.04%
2020/07/17	0	0.00	5	27.92	26.85	-5	2,617	-0.19%
2020/07/16	0	0.00	1	27.40	27.15	-1	2,584	-0.04%
2020/07/14	2	27.80	0	0.00	27.85	2	2,575	0.08%
2020/07/13	1	29.60	1	29.25	29.55	0	2,546	0.00%
2020/07/10	1	29.30	0	0.00	28.70	1	2,518	0.04%
2020/07/09	5	32.42	0	0.00	31.45	5	2,478	0.20%
2020/07/08	32	32.43	1	32.40	31.65	31	2,445	1.27%
2020/07/07	100	31.05	1	30.80	30.85	99	2,357	4.20%
2020/07/06	2	32.13	21	32.30	31.55	-19	2,318	-0.82%
2020/07/03	22	33.23	3	33.00	32.30	19	2,265	0.84%
2020/07/02	2	30.60	9	30.21	31.55	-7	2,108	-0.33%
2020/07/01	4	28.98	0	0.00	28.70	4	2,048	0.20%
2020/06/24	9	30.23	8	29.79	29.55	1	1,962	0.05%
2020/06/23	10	29.62	10	29.48	29.85	0	1,914	0.00%
2020/06/22	6	31.30	3	30.70	30.35	3	1,839	0.16%
2020/06/19	3	33.83	6	33.30	33.00	-3	1,736	-0.17%
2020/06/18	31	35.02	34	34.85	35.00	-3	1,637	-0.18%
2020/06/17	16.1	34.59	5.3	34.83	34.95	10.8	1,363	0.79%
2020/06/16	8	31.48	5	32.09	32.25	3	1,178	0.25%
2020/06/15	3	28.35	0	0.00	29.35	3	1,005	0.30%
2020/06/11	0	0.00	1	29.00	26.95	-1	939	-0.11%
2020/06/10	0	0.00	1	29.00	28.65	-1	919	-0.11%
2020/06/09	0	0.00	2	29.10	28.85	-2	907	-0.22%
2020/06/08	2	30.00	0	0.00	29.80	2	892	0.22%
2020/06/05	3	29.95	3	29.95	29.95	0	863	0.00%
2020/06/04	2	28.68	0	0.00	28.60	2	842	0.24%
2020/06/03	2	27.00	2	26.80	27.45	0	817	0.00%
2020/06/02	1	27.00	1	27.25	27.15	0	801	0.00%
2020/06/01	6	26.53	15	26.84	28.25	-9	772	-1.17%
2020/05/29	11	24.85	4	25.11	25.70	7	682	1.03%
2020/05/28	0	0.00	1	23.50	23.40	-1	626	-0.16%
2020/05/27	22	23.04	21	23.47	22.85	1	600	0.17%
2020/05/26	1	23.75	0	0.00	23.75	1	513	0.19%
2020/05/25	5	20.68	5	21.20	21.60	0	469	0.00%
2020/05/22	1	18.95	1	18.80	19.65	0	415	0.00%
2020/05/20	0	0.00	5	17.30	17.60	-5	369	-1.35%
2020/05/15	0	0.00	1	16.85	17.00	-1	350	-0.29%
2020/05/14	0	0.00	1	17.00	16.85	-1	346	-0.29%
2020/05/08	2	17.10	0	0.00	17.05	2	323	0.62%
2020/04/28	0	0.00	2	14.50	14.50	-2	250	-0.80%
2020/04/27	3	15.35	3	15.40	15.20	0	235	0.00%
2020/04/23	1	14.05	1	14.25	14.35	0	214	0.00%
2020/04/21	0	12.65	0	0.00	12.70	0	227	0.02%
2020/04/17	0	0.00	2	12.70	12.35	-2	209	-0.96%
2020/04/13	1	11.60	1	11.70	11.40	0	184	0.00%
2020/03/26	2	10.00	0	0.00	10.10	2	207	0.96%
2020/03/17	0	0.00	5	10.05	9.94	-5	201	-2.48%
2020/02/07	2	16.35	0	0.00	16.15	2	179	1.12%
2020/01/17	0	0.00	3	17.80	17.70	-3	189	-1.59%
2020/01/16	3	17.90	0	0.00	17.80	3	188	1.59%
2020/01/08	5	16.85	0	0.00	16.75	5	138	3.61%
2020/01/03	0	0.00	5	17.20	17.10	-5	140	-3.57%
2019/12/31	0	0.00	1	17.70	17.70	-1	153	-0.65%
2019/12/25	1	16.70	0	0.00	16.70	1	132	0.75%
2019/11/28	0	0.00	1	16.85	16.80	-1	236	-0.42%
2019/11/27	0	0.00	1	17.30	17.00	-1	237	-0.42%
2019/11/22	1	16.85	0	0.00	16.80	1	236	0.42%
2019/11/11	0	0.00	1	17.10	17.10	-1	238	-0.42%
2019/11/08	1	17.75	0	0.00	17.65	1	236	0.42%
2019/10/28	0	0.00	1	18.30	18.00	-1	219	-0.46%
2019/10/17	1	17.70	0	0.00	17.55	1	217	0.46%
2019/10/08	1	18.25	1	18.55	17.85	0	220	0.00%
2019/09/26	0	0.00	1	18.20	18.15	-1	187	-0.53%
2019/09/25	11	18.30	15	18.69	18.15	-4	178	-2.25%
2019/09/24	5	18.80	0	0.00	18.80	5	123	4.06%
2019/09/06	1	17.25	0	0.00	17.30	1	91	1.09%
2019/07/11	0	0.00	3	17.20	17.20	-3	88	-3.41%
2019/07/02	0.1	17.35	0	0.00	17.45	0.1	98	0.10%
2019/07/01	0	17.40	0	0.00	17.25	0	99	0.00%
2019/06/20	0	0.00	1	17.05	17.05	-1	106	-0.94%
2019/06/19	0	0.00	1	16.50	16.50	-1	107	-0.93%
2019/06/12	0	0.00	1	16.25	16.30	-1	115	-0.86%
2019/03/22	0	18.40	5	18.35	18.30	-5	178	-2.81%
2019/03/19	2	18.30	0	0.00	18.25	2	180	1.11%
2019/02/22	1	19.20	0	0.00	19.20	1	225	0.44%
2019/01/25	0	0.00	1	18.10	18.05	-1	191	-0.52%
2019/01/24	1	18.30	0	0.00	18.30	1	191	0.52%
2019/01/22	0	0.00	10	18.15	17.95	-10	191	-5.23%
2019/01/18	10	18.70	0	0.00	18.65	10	187	5.34%
2019/01/17	9	19.37	9	19.07	19.15	0	184	0.00%
2018/12/21	0	0.00	1	17.60	18.05	-1	204	-0.49%
2018/12/18	0	0.00	1	18.35	18.25	-1	227	-0.44%
2018/12/17	1	18.80	0	0.00	18.70	1	227	0.44%
2018/12/13	1	18.80	0	0.00	18.85	1	226	0.44%
2018/11/29	3	19.70	0	0.00	18.85	3	230	1.30%
2018/11/09	0	0.00	1	16.95	16.90	-1	213	-0.47%
2018/10/19	1	16.60	0	0.00	16.85	1	280	0.36%
2018/10/15	1	16.85	0	0.00	16.70	1	365	0.27%
2018/10/12	1	16.30	0	0.00	16.35	1	380	0.26%
2018/09/28	1	21.90	0	0.00	22.05	1	533	0.19%
2018/09/27	1	21.40	0	0.00	21.35	1	541	0.18%
2018/09/26	2	20.70	0	0.00	20.80	2	545	0.37%
2018/08/14	0	0.00	10	23.80	24.55	-10	1,250	-0.80%
2018/08/13	1	24.60	1	24.20	24.25	0	1,439	0.00%
2018/08/07	10	28.40	0	0.00	27.95	10	1,537	0.65%
2018/08/06	1	28.70	1	28.60	28.30	0	1,548	0.00%
2018/07/20	2	30.68	2	30.05	29.00	0	1,627	0.00%
2018/07/19	1	29.40	0	0.00	29.40	1	1,582	0.06%
2018/07/12	1	25.60	0	0.00	25.70	1	1,504	0.07%
2018/07/09	1	26.10	0	0.00	26.20	1	1,544	0.06%
2018/07/06	0	0.00	25	25.89	26.45	-25	1,546	-1.62%
2018/07/03	0	0.00	5	28.50	27.25	-5	1,582	-0.32%
2018/07/02	5	28.48	0	0.00	28.80	5	1,577	0.32%
2018/06/28	2	29.25	0	0.00	29.00	2	1,582	0.13%
2018/06/27	1	31.00	0	0.00	30.40	1	1,582	0.06%
2018/06/19	1	31.60	5	32.00	31.55	-4	1,712	-0.23%
2018/06/15	0	32.70	0	0.00	32.85	0	1,746	0.00%
2018/06/13	10	33.33	1	34.50	32.40	9	1,884	0.48%
2018/06/12	8	32.18	0	0.00	33.30	8	1,861	0.43%
2018/06/11	20	32.22	0	0.00	32.35	20	1,912	1.05%
2018/06/07	1	32.80	0	0.00	32.35	1	2,125	0.05%
2018/06/06	2	32.95	2	33.20	33.80	0	2,132	0.00%
2018/05/29	2	30.13	2	29.80	29.70	0	2,268	0.00%
2018/05/25	0	0.00	2	31.65	30.75	-2	2,361	-0.08%
2018/05/22	2	31.30	0	0.00	31.05	2	3,294	0.06%
2018/05/21	2	34.30	2	33.95	32.30	0	3,360	0.00%
2018/05/07	3	29.75	3	30.08	29.80	0	3,249	0.00%
2018/05/03	3	29.80	0	0.00	29.90	3	3,226	0.09%
2018/05/02	0	0.00	4	28.14	27.80	-4	3,188	-0.13%
2018/04/27	0	27.30	0	0.00	27.50	0	3,191	0.00%
2018/04/23	0	0.00	26	28.91	29.00	-26	3,205	-0.81%
2018/04/17	0	0.00	1	29.10	28.95	-1	3,161	-0.03%
2018/04/10	11	31.09	0	0.00	30.30	11	3,117	0.35%
2018/04/09	3	32.25	3	32.00	32.00	0	3,085	0.00%
2018/04/03	15	33.00	0	0.00	32.80	15	3,071	0.49%
2018/04/02	0	0.00	8	33.75	33.40	-8	3,060	-0.26%
2018/03/30	0	0.00	11	33.26	32.85	-11	3,052	-0.36%
2018/03/29	4.3	34.59	0	0.00	34.10	4.3	3,036	0.14%
2018/03/27	4	34.14	5	34.10	33.65	-1	2,988	-0.03%
2018/03/22	0	0.00	16	34.14	34.00	-16	2,897	-0.55%
2018/03/21	4	36.15	27	35.81	35.75	-23	2,833	-0.81%
2018/03/20	8	37.06	9	36.95	36.20	-1	2,787	-0.04%
2018/03/19	2	35.10	3	35.78	35.60	-1	2,664	-0.04%
2018/03/16	7	35.69	4	35.23	35.05	3	2,615	0.11%
2018/03/15	51	35.67	43	35.76	36.20	8	2,570	0.31%
2018/03/14	30	37.63	1	38.80	36.35	29	2,480	1.17%
2018/03/13	0	0.00	4	40.80	40.35	-4	2,329	-0.17%
2018/03/12	6	37.34	2	38.70	37.10	4	2,220	0.18%
2018/03/09	0.1	38.00	10.1	35.36	37.70	-10	2,153	-0.46%
2018/03/08	0	0.00	3	35.98	34.55	-3	2,103	-0.14%
2018/03/06	4	34.68	0	0.00	34.70	4	2,066	0.19%
2018/03/05	0	0.00	1	33.85	33.40	-1	2,048	-0.05%
2018/03/02	1	36.00	1	35.50	35.50	0	2,014	0.00%
2018/02/27	4.1	36.29	5	36.30	35.40	-0.9	2,037	-0.05%
2018/02/26	48	37.36	53	37.42	37.55	-5	1,974	-0.25%
2018/02/23	74	35.64	90	35.91	35.50	-16	1,669	-0.96%
2018/02/22	91	33.27	47	33.40	33.85	44	1,289	3.41%
2018/02/09	13	29.03	12	29.19	27.80	1	1,012	0.10%
2018/02/06	0	0.00	10	25.50	24.55	-10	979	-1.02%
2018/02/05	0	0.00	10	25.49	26.30	-10	1,058	-0.95%
2018/01/29	20	27.73	0	0.00	27.55	20	1,280	1.56%
2018/01/24	5	27.05	0	0.00	26.80	5	1,296	0.39%
2018/01/17	6	27.65	6	28.13	27.60	0	1,301	0.00%
2018/01/05	2	25.30	0	0.00	25.20	2	1,207	0.17%