驊訊 (6237)-元大-竹北券商分點個股進出

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
47.20
漲跌
▲0.70
漲幅
+1.51%
成交量
92張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/12/17	0	47.35	0	0.00	47.20	0	767	0.00%
2024/12/16	1	46.80	1	47.85	46.50	0	767	0.00%
2024/12/13	1	47.80	1	48.45	47.60	0	765	0.00%
2024/12/12	2	49.35	2	49.50	49.20	0	763	0.00%
2024/12/11	1	50.80	1	50.60	50.30	0	760	0.00%
2024/12/10	1	50.00	2	50.28	50.30	-1	757	-0.13%
2024/12/09	3	51.67	2	51.15	50.90	1	753	0.13%
2024/12/02	1	48.01	1	47.65	49.05	0	736	0.00%
2024/11/29	1	47.55	1	46.55	47.80	0	735	0.00%
2024/11/28	1	47.25	1	47.60	47.15	0	736	0.00%
2024/11/27	1	49.25	1	49.10	48.40	0	737	0.00%
2024/11/21	2	47.58	2	47.38	47.45	0	745	0.00%
2024/11/20	1.1	47.26	1	47.00	47.00	0.1	745	0.01%
2024/11/19	1	47.49	1	46.60	47.35	0	744	0.00%
2024/11/18	1.1	47.27	3	48.33	47.00	-1.9	744	-0.25%
2024/11/15	1.1	49.00	1	49.00	48.70	0.1	741	0.01%
2024/11/14	3.1	48.84	2	49.40	48.80	1.1	741	0.14%
2024/11/13	1	50.50	1	50.00	49.80	0	739	0.00%
2024/11/12	1	50.70	1	51.00	50.50	0	737	0.00%
2024/11/11	2	51.35	1	51.30	51.00	1	736	0.14%
2024/11/08	2	52.00	2	52.75	51.70	0	731	0.00%
2024/11/06	0.2	50.00	0	0.00	50.30	0.2	717	0.03%
2024/11/04	1	49.15	1	49.25	48.60	0	739	0.00%
2024/11/01	2.2	49.59	2	48.83	49.95	0.2	743	0.03%
2024/10/30	1.2	50.44	0	0.00	49.85	1.2	742	0.16%
2024/10/29	0	0.00	1	50.60	49.80	-1	740	-0.14%
2024/10/28	1.3	51.17	1	52.40	50.90	0.3	734	0.05%
2024/10/25	1.1	53.40	3	53.33	53.20	-1.9	722	-0.26%
2024/10/24	4.6	55.21	3	55.40	53.50	1.6	716	0.23%
2024/10/23	2.1	55.72	4	56.80	56.80	-1.9	695	-0.27%
2024/10/22	9.2	55.02	6	56.00	56.80	3.2	587	0.54%
2024/10/21	0	52.40	0	0.00	52.70	0	514	0.00%
2024/10/18	0.3	51.39	0	0.00	51.30	0.3	518	0.05%
2024/10/17	0.1	52.64	0	0.00	52.20	0.1	518	0.01%
2024/10/16	0	0.00	1	50.90	50.40	-1	513	-0.19%
2024/10/15	0.2	51.70	0	0.00	50.90	0.2	518	0.04%
2024/10/14	0.1	51.70	0	0.00	51.60	0.1	516	0.02%
2024/10/11	1	51.70	2	51.60	52.20	-1	515	-0.19%
2024/10/09	2	51.25	2	51.40	51.80	0	511	0.00%
2024/10/08	1	53.70	0	0.00	52.80	1	504	0.20%
2024/10/07	0	52.25	0.2	51.60	51.90	-0.2	476	-0.04%
2024/10/04	0.1	52.33	1	53.70	52.40	-0.9	479	-0.19%
2024/10/01	0.2	52.89	0	0.00	54.20	0.2	479	0.04%
2024/09/30	4.1	53.00	3	53.00	54.00	1.1	451	0.24%
2024/09/27	0.1	53.00	2	52.80	52.80	-1.9	420	-0.45%
2024/09/26	3.1	51.91	1	54.30	51.50	2.1	370	0.58%
2024/09/20	0.2	44.93	0	0.00	44.65	0.2	299	0.07%
2024/09/12	1	43.50	0	0.00	43.40	1	340	0.29%
2024/09/09	0	0.00	2	42.68	43.05	-2	352	-0.57%
2024/09/06	1	43.30	0	0.00	43.15	1	356	0.28%
2024/09/05	1	43.90	0	0.00	43.00	1	361	0.28%
2024/09/04	0	0.00	1.8	43.81	43.15	-1.8	369	-0.49%
2024/09/03	0	46.81	0	0.00	46.25	0	373	0.00%
2024/08/23	0	45.43	0	0.00	45.60	0	431	0.00%
2024/08/21	0	46.30	0	0.00	46.10	0	502	0.01%
2024/08/12	0.1	44.43	0	0.00	44.35	0.1	685	0.01%
2024/08/08	0.1	43.15	0	0.00	42.95	0.1	755	0.01%
2024/08/06	1.1	39.09	0	0.00	39.25	1.1	751	0.15%
2024/08/02	0	47.81	0	0.00	46.35	0	734	0.00%
2024/07/29	0.1	46.77	0	0.00	45.60	0.1	741	0.01%
2024/07/26	0.2	47.50	0	0.00	47.50	0.2	737	0.02%
2024/07/16	1	53.20	0	0.00	53.10	1	730	0.14%
2024/07/12	0	0.00	2.5	52.04	52.00	-2.5	734	-0.34%
2024/07/10	1	53.90	0	0.00	52.50	1	751	0.13%
2024/07/08	1	54.60	0.2	54.60	55.00	0.8	794	0.10%
2024/06/19	0	0.00	0	53.50	53.10	0	880	0.00%
2024/06/18	0	0.00	0.1	54.23	53.70	-0.1	881	-0.02%
2024/06/11	0	0.00	0.3	54.19	53.70	-0.3	922	-0.04%
2024/06/03	0	58.40	0	0.00	57.20	0	1,109	0.00%
2024/05/30	0.1	58.51	1	58.30	57.80	-0.9	1,293	-0.07%
2024/05/29	0.1	59.49	0	0.00	59.10	0.1	1,466	0.01%
2024/05/28	0.1	61.00	0	0.00	60.60	0.1	1,487	0.01%
2024/05/21	1	57.20	1	57.00	58.20	0	2,164	0.00%
2024/05/20	1	58.40	1	58.30	58.00	0	2,206	0.00%
2024/05/03	0	0.00	0	52.10	50.70	0	3,314	0.00%
2024/05/02	0	0.00	0	52.40	51.80	0	3,528	0.00%
2024/04/29	0	0.00	0	52.10	52.60	0	5,156	0.00%
2024/04/26	4	52.50	0	51.90	51.50	4	5,311	0.08%
2024/04/25	0	51.50	0	0.00	51.70	0	5,337	0.00%
2024/04/24	0	0.00	0	51.50	51.90	0	5,370	0.00%
2024/04/23	0	0.00	0	50.50	50.90	0	5,421	0.00%
2024/04/22	1.1	50.41	0	0.00	49.70	1.1	5,595	0.02%
2024/04/19	0	0.00	5	50.58	51.30	-5	5,681	-0.09%
2024/04/18	0	53.87	0	0.00	53.20	0	5,719	0.00%
2024/04/16	0.3	53.58	0	0.00	53.30	0.3	5,843	0.01%
2024/04/15	0	56.70	0	0.00	55.40	0	5,857	0.00%
2024/04/11	1	60.50	0	0.00	59.50	1	5,958	0.02%
2024/04/08	0	61.70	0	0.00	61.30	0	6,054	0.00%
2024/04/02	0	60.50	0	0.00	60.70	0	6,131	0.00%
2024/03/26	0	0.00	1	61.10	59.80	-1	6,881	-0.01%
2024/03/21	0	60.40	0	0.00	60.30	0	6,902	0.00%
2024/03/20	1	61.00	0	0.00	60.10	1	6,943	0.01%
2024/03/18	0	61.70	0	0.00	61.70	0	6,998	0.00%
2024/03/14	0	60.00	0	0.00	59.90	0	7,073	0.00%
2024/03/13	0	0.00	1	60.60	59.80	-1	7,171	-0.01%
2024/03/12	1	63.80	1	63.20	62.60	0	7,351	0.00%
2024/03/11	1	62.10	0	0.00	61.90	1	7,474	0.01%
2024/03/08	22	62.19	34	62.70	61.60	-12	7,504	-0.16%
2024/03/07	1	67.50	15.4	66.83	65.20	-14.4	7,482	-0.19%
2024/03/06	7	70.44	6	70.60	68.50	1	7,586	0.01%
2024/03/05	22	71.27	21	72.08	70.80	1	7,591	0.01%
2024/03/04	0	0.00	6	70.32	71.80	-6	7,560	-0.08%
2024/03/01	4	67.85	3	67.80	68.70	1	7,603	0.01%
2024/02/29	6	68.17	3	68.60	67.60	3	7,617	0.04%
2024/02/27	12.1	71.64	20	68.89	67.00	-7.9	7,656	-0.10%
2024/02/26	0	0.00	2	70.10	73.40	-2	7,953	-0.03%
2024/02/23	14	67.04	0	0.00	66.80	14	8,007	0.17%
2024/02/22	11	66.85	5	67.68	66.60	6	8,334	0.07%
2024/02/21	4	66.50	3	64.90	66.90	1	8,583	0.01%
2024/02/20	4	64.85	8	65.28	64.70	-4	8,626	-0.05%
2024/02/19	15	66.14	1	66.50	65.60	14	8,577	0.16%
2024/02/16	6	65.69	5	65.88	66.00	1	8,555	0.01%
2024/02/05	10	63.85	11.4	64.20	64.10	-1.4	8,471	-0.02%
2024/02/02	6.2	68.50	12	67.33	65.90	-5.8	8,421	-0.07%
2024/02/01	14	69.13	16	68.18	67.90	-2	8,343	-0.02%
2024/01/31	8	70.05	9	69.68	69.90	-1	8,076	-0.01%
2024/01/30	14	66.48	17	66.52	66.30	-3	7,802	-0.04%
2024/01/29	10	66.23	3	66.63	67.00	7	7,789	0.09%
2024/01/26	12	66.53	7.6	65.71	65.70	4.4	7,899	0.06%
2024/01/25	3	70.70	13	71.05	69.50	-10	7,745	-0.13%
2024/01/24	60	71.81	53	71.68	71.60	7	7,561	0.09%
2024/01/23	28	66.15	40	67.76	71.30	-12	6,824	-0.18%
2024/01/22	6	60.25	5.1	63.98	64.90	0.9	6,127	0.01%
2024/01/19	1	59.10	1	59.70	59.00	0	6,171	0.00%
2024/01/17	2	61.90	2	60.70	60.20	0	6,549	0.00%
2024/01/16	35	61.35	34	61.58	62.90	1	6,590	0.02%
2024/01/15	0.1	61.80	0	0.00	61.10	0.1	6,615	0.00%
2024/01/12	0	58.55	6.2	59.19	57.10	-6.2	6,710	-0.09%
2024/01/11	3	60.39	5.1	59.68	59.50	-2.1	6,846	-0.03%
2024/01/10	0	61.10	3	60.47	60.90	-3	7,160	-0.04%
2024/01/09	6	60.17	4	60.73	59.70	2	7,219	0.03%
2024/01/08	3	61.83	1	62.20	60.90	2	7,234	0.03%
2024/01/05	8	60.06	0	0.00	62.10	8	7,197	0.11%
2024/01/04	5.2	59.00	13	59.54	58.90	-7.8	7,088	-0.11%
2024/01/03	1	62.50	3	61.53	61.00	-2	7,042	-0.03%
2024/01/02	6	62.70	2	61.90	62.50	4	7,003	0.06%
2023/12/29	5	62.32	6	61.75	62.20	-1	6,963	-0.01%
2023/12/28	6	62.83	5	62.70	62.60	1	6,920	0.01%
2023/12/27	13	63.04	13	62.74	62.70	0	6,863	0.00%
2023/12/26	57.1	63.97	40	63.87	63.60	17.1	6,703	0.26%
2023/12/25	4	62.45	10	61.76	62.00	-6	6,404	-0.09%
2023/12/22	0	0.00	2	58.70	59.20	-2	6,176	-0.03%
2023/12/21	2	55.50	1	55.00	55.60	1	6,061	0.02%
2023/12/19	1	55.19	0	0.00	55.90	1	6,034	0.02%
2023/12/18	8	56.44	9	56.41	55.90	-1	6,017	-0.02%
2023/12/15	6	57.85	16	57.07	56.60	-10	5,989	-0.17%
2023/12/14	5	59.72	3	59.87	59.00	2	5,943	0.03%
2023/12/13	1.3	59.55	2	59.10	58.90	-0.7	5,894	-0.01%
2023/12/12	3.7	60.10	6	59.00	59.50	-2.3	5,872	-0.04%
2023/12/11	3	60.70	8	60.36	60.50	-5	5,827	-0.09%
2023/12/08	7.3	60.95	6	61.47	60.80	1.3	5,783	0.02%
2023/12/07	25	60.20	29	60.70	59.70	-4	5,664	-0.07%
2023/12/06	7	60.20	3	59.87	63.40	4	5,455	0.07%
2023/12/05	2	58.10	11	58.09	57.70	-9	5,312	-0.17%
2023/12/04	24	59.47	21	60.10	58.50	3	5,263	0.06%
2023/12/01	18	62.16	12	63.13	60.90	6	5,201	0.12%
2023/11/30	6	61.22	1	61.00	60.70	5	5,032	0.10%
2023/11/29	7	60.13	3	59.83	61.00	4	4,952	0.08%
2023/11/28	3.1	59.98	2	61.30	60.40	1.1	4,854	0.02%
2023/11/27	9	59.53	2	57.85	57.10	7	4,628	0.15%
2023/11/24	11.1	59.03	11	60.05	59.20	0.1	4,564	0.00%
2023/11/23	14	65.67	14	67.01	60.60	0	4,423	0.00%
2023/11/22	6	59.10	2	57.95	63.90	4	3,771	0.11%
2023/11/21	9	58.03	16	57.65	58.10	-7	3,535	-0.20%
2023/11/20	15	53.29	3	55.53	56.90	12	3,151	0.38%
2023/11/17	0	0.00	11	50.20	51.80	-11	2,818	-0.39%
2023/11/16	3	47.77	0	0.00	47.15	3	2,720	0.11%
2023/11/15	4	47.51	1	48.10	47.90	3	2,708	0.11%
2023/11/14	0	0.00	3	47.60	48.05	-3	2,688	-0.11%
2023/11/13	0	0.00	1	46.60	46.60	-1	2,667	-0.04%
2023/11/10	1	46.15	0	0.00	45.55	1	2,652	0.04%
2023/11/09	5	46.57	4	46.88	46.00	1	2,635	0.04%
2023/11/08	1	47.50	0	0.00	47.50	1	2,610	0.04%
2023/11/06	2	48.45	2	49.15	49.55	0	2,557	0.00%
2023/11/03	22	51.10	18	51.42	49.25	4	2,514	0.16%
2023/11/02	0	0.00	1	49.05	49.00	-1	2,316	-0.04%
2023/11/01	4	47.90	10	48.55	48.00	-6	2,277	-0.26%
2023/10/31	12	51.36	10	52.90	48.30	2	2,245	0.09%
2023/10/30	2	50.53	1	50.30	50.70	1	2,132	0.05%
2023/10/27	19	50.88	18	51.87	50.50	1	2,059	0.05%
2023/10/26	5	52.78	6	52.82	51.80	-1	1,864	-0.05%
2023/10/25	2	51.60	1.5	52.57	54.10	0.5	1,589	0.03%
2023/10/24	8	48.56	7	48.74	49.25	1	1,433	0.07%
2023/10/23	7	48.95	10	48.89	50.00	-3	1,341	-0.22%
2023/10/20	5	48.49	3	48.85	47.50	2	1,141	0.18%
2023/10/19	2	47.28	1	46.00	48.50	1	969	0.10%
2023/10/18	44	49.10	46	47.40	46.70	-2	842	-0.24%
2023/10/17	10	45.30	11	47.91	48.05	-1	514	-0.19%
2023/10/16	1	43.55	0	0.00	43.70	1	368	0.27%
2023/10/11	1	38.35	0	0.00	37.90	1	330	0.30%
2023/10/04	1	38.15	1	38.30	39.10	0	338	0.00%
2023/10/03	1	39.15	1	38.85	38.65	0	344	0.00%
2023/09/21	0	37.80	0	0.00	37.90	0	360	0.00%
2023/09/13	0	0.00	1	37.85	37.80	-1	363	-0.28%
2023/09/05	0	38.30	5	38.55	38.20	-5	373	-1.34%
2023/08/22	1	35.15	1	35.25	35.10	0	402	0.00%
2023/08/18	3	35.60	3	35.75	35.80	0	403	0.00%
2023/08/16	1	35.80	1	34.35	35.70	0	406	0.00%
2023/08/15	2	35.00	1	34.85	35.05	1	407	0.25%
2023/08/10	0	0.00	1	36.00	35.70	-1	407	-0.25%
2023/08/09	5.3	37.76	1	37.25	37.20	4.3	402	1.07%
2023/08/02	0	38.86	0	0.00	38.50	0	400	0.00%
2023/08/01	0	39.41	0	0.00	39.35	0	390	0.00%
2023/07/31	0.1	40.16	0	0.00	39.40	0.1	390	0.02%
2023/07/28	1	40.95	5	41.10	40.60	-4	386	-1.03%
2023/07/24	5	40.85	0	0.00	39.65	5	381	1.32%
2023/07/20	0	0.00	10	41.90	42.35	-10	322	-3.10%
2023/07/18	1.1	38.51	0	0.00	38.25	1.1	312	0.34%
2023/07/17	0	39.45	0	0.00	39.30	0	314	0.01%
2023/07/13	0	40.08	0	0.00	39.80	0	321	0.00%
2023/07/12	0	40.50	0	0.00	40.10	0	322	0.00%
2023/07/07	5	41.25	0	0.00	40.85	5	338	1.48%
2023/07/04	0	0.00	3	41.10	41.20	-3	397	-0.75%
2023/06/30	0	41.50	0	0.00	41.05	0	409	0.00%
2023/06/29	0	41.55	0	0.00	41.50	0	409	0.00%
2023/06/26	0	41.20	0	0.00	41.20	0	424	0.00%
2023/06/21	0	41.45	0	0.00	41.40	0	426	0.00%
2023/06/20	5	41.70	0	0.00	41.70	5	428	1.17%
2023/06/19	5	41.65	5	41.90	41.90	0	429	0.00%
2023/06/16	0.1	42.53	0	0.00	42.35	0.1	431	0.01%
2023/06/15	0.1	43.18	0	0.00	43.00	0.1	430	0.02%
2023/06/14	0.2	43.84	0	0.00	43.50	0.2	430	0.04%
2023/06/12	0	43.36	0	0.00	43.10	0	441	0.01%
2023/06/09	1	43.55	1	43.45	43.45	0	445	0.00%
2023/06/08	0	43.68	0	0.00	43.10	0	455	0.01%
2023/06/07	3	44.35	0	0.00	44.20	3	469	0.64%
2023/06/06	0	0.00	1	45.20	43.60	-1	485	-0.21%
2023/06/05	1	44.50	0	0.00	44.15	1	490	0.20%
2023/06/02	0	43.97	0	0.00	43.60	0	487	0.00%
2023/06/01	0	43.60	0	0.00	43.30	0	489	0.01%
2023/05/15	0	41.46	0	0.00	40.70	0	568	0.00%
2023/05/11	0	41.75	0	0.00	41.50	0	592	0.01%
2023/05/09	0.2	42.43	0	0.00	41.75	0.2	605	0.03%
2023/05/05	0.2	43.75	0	0.00	43.45	0.2	643	0.03%
2023/05/02	1	44.95	0	44.05	44.60	1	723	0.14%
2023/04/28	0	44.40	1	44.20	44.10	-1	726	-0.14%
2023/04/26	2	43.15	1	42.70	43.60	1	723	0.14%
2023/04/25	2.3	42.79	3	43.27	43.05	-0.7	730	-0.10%
2023/04/21	2	46.10	2	46.38	45.30	0	768	0.00%
2023/04/20	1	48.20	0	0.00	47.70	1	758	0.13%
2023/04/19	0	0.00	1	49.70	49.20	-1	755	-0.13%
2023/04/14	1	49.90	0	0.00	49.20	1	747	0.13%
2023/04/13	0	50.10	1	51.40	49.65	-1	743	-0.13%
2023/04/11	1	51.20	0	0.00	50.80	1	731	0.14%
2023/03/30	0	47.35	0	0.00	46.95	0	665	0.00%
2023/03/29	1	46.60	0	0.00	46.50	1	671	0.15%
2023/03/28	0	0.00	1	47.85	47.30	-1	677	-0.15%
2023/03/17	1	45.70	0	46.95	45.75	1	761	0.13%
2023/03/16	0	0.00	1	45.30	45.00	-1	797	-0.13%
2023/03/15	1	47.40	1	47.35	46.00	0	809	0.00%
2023/03/14	1	47.30	0	0.00	46.75	1	826	0.12%
2023/03/13	0	0.00	1	46.50	46.75	-1	868	-0.12%
2023/03/10	1	47.10	1	48.55	47.10	0	901	0.00%
2023/03/08	0	0.00	1	48.20	49.75	-1	1,032	-0.10%
2023/03/01	1	49.15	1	49.35	49.00	0	1,021	0.00%
2023/02/24	1	50.10	0	0.00	49.20	1	1,022	0.10%
2023/02/21	1	51.00	0	0.00	50.30	1	1,027	0.10%
2023/02/20	0	0.00	1	50.10	50.40	-1	1,030	-0.10%
2023/02/15	0	0.00	1	47.85	47.90	-1	1,026	-0.10%
2023/02/14	0	0.00	0.1	49.00	48.40	-0.1	1,025	-0.01%
2023/02/10	1	48.15	2	49.33	47.80	-1	1,046	-0.10%
2023/02/07	0	49.50	0	0.00	49.25	0	1,051	0.00%
2023/01/17	1	46.80	0	0.00	45.85	1	957	0.10%
2023/01/12	2	48.00	3	48.25	48.00	-1	961	-0.10%
2023/01/04	1	45.70	1	45.45	45.00	0	968	0.00%
2023/01/03	1	44.85	0	0.00	45.10	1	978	0.10%
2022/12/28	1	46.20	2	45.05	44.15	-1	1,037	-0.10%
2022/12/27	1	45.90	1	45.80	45.10	0	1,061	0.00%
2022/12/26	1	44.95	0	0.00	45.00	1	1,111	0.09%
2022/12/16	0	0.00	1	46.10	46.20	-1	1,203	-0.08%
2022/12/14	2	48.25	2	48.45	48.20	0	1,199	0.00%
2022/12/13	3	47.72	5	48.20	47.75	-2	1,201	-0.17%
2022/12/12	3	48.67	1	49.05	47.80	2	1,198	0.17%
2022/12/09	2	50.50	2	50.80	50.00	0	1,195	0.00%
2022/12/08	1	47.60	0	0.00	51.00	1	1,157	0.09%
2022/12/07	0	0.00	2	50.40	46.85	-2	1,129	-0.18%
2022/12/06	2	50.00	0	0.00	49.70	2	1,123	0.18%
2022/12/05	0	0.00	1	51.60	51.60	-1	1,124	-0.09%
2022/12/02	5	50.18	4	50.30	51.30	1	1,092	0.09%
2022/12/01	6	50.12	6	50.45	50.60	0	1,062	0.00%
2022/11/30	0	0.00	2	47.00	47.40	-2	944	-0.21%
2022/11/29	0	0.00	3	42.82	43.10	-3	936	-0.32%
2022/11/25	2	44.40	0	0.00	43.50	2	1,008	0.20%
2022/11/22	1	43.80	0	0.00	43.15	1	1,087	0.09%
2022/11/21	0	0.00	1	45.30	44.20	-1	1,111	-0.09%
2022/11/18	1	44.80	0	0.00	44.80	1	1,122	0.09%
2022/11/17	2	46.35	0	0.00	45.80	2	1,133	0.18%
2022/11/14	0	0.00	2	43.45	43.85	-2	1,218	-0.16%
2022/11/11	2	42.73	0	0.00	42.55	2	1,302	0.15%
2022/11/09	0	0.00	3	43.30	43.55	-3	1,408	-0.21%
2022/11/08	6	43.30	6	43.58	42.30	0	1,471	0.00%
2022/11/04	0	0.00	1	41.80	41.95	-1	1,575	-0.06%
2022/10/31	0	0.00	1	40.10	39.65	-1	1,826	-0.05%
2022/10/28	1	39.30	1	39.90	39.05	0	1,975	0.00%
2022/10/27	2	40.43	2	40.50	40.60	0	2,247	0.00%
2022/10/18	28	40.49	0	0.00	41.00	28	3,793	0.74%
2022/10/17	2	40.50	1	40.30	41.30	1	3,883	0.03%
2022/10/13	0	0.00	1	39.50	39.05	-1	3,988	-0.03%
2022/10/12	1	42.50	0	0.00	41.55	1	3,990	0.03%
2022/10/11	3	43.90	0	0.00	42.05	3	4,022	0.07%
2022/10/05	0	0.00	10	47.48	45.75	-10	4,163	-0.24%
2022/10/04	3	44.95	8	45.18	45.70	-5	4,150	-0.12%
2022/10/03	1	43.15	4	43.50	44.35	-3	4,139	-0.07%
2022/09/29	0	0.00	50	40.90	40.55	-50	4,140	-1.21%
2022/09/28	3	42.60	1	40.00	39.85	2	4,155	0.05%
2022/09/22	3	45.45	3	46.15	46.60	0	4,282	0.00%
2022/09/15	0	0.00	1	49.55	48.90	-1	4,508	-0.02%
2022/09/14	1	49.10	1	48.90	49.75	0	4,541	0.00%
2022/09/08	10	49.00	13	48.44	48.90	-3	4,550	-0.07%
2022/09/07	4	47.51	4	48.44	47.90	0	4,549	0.00%
2022/09/02	0	0.00	3	51.40	52.20	-3	4,515	-0.07%
2022/09/01	3	51.07	0	0.00	50.50	3	4,470	0.07%
2022/08/29	0	0.00	1	50.30	49.50	-1	4,386	-0.02%
2022/08/25	1	54.30	0	0.00	53.30	1	4,336	0.02%
2022/08/19	1	57.40	1	56.30	55.90	0	4,266	0.00%
2022/08/18	110	58.43	0	0.00	57.10	110	4,208	2.61%	大買/鉅額交易
2022/08/17	0	0.00	7	55.83	58.00	-7	4,121	-0.17%
2022/08/16	24	55.98	3	55.80	55.20	21	4,069	0.52%
2022/08/15	5	55.10	1	54.40	56.20	4	4,013	0.10%
2022/08/12	4	54.80	3	54.17	55.10	1	3,953	0.03%
2022/08/10	4	51.98	4	52.73	53.00	0	3,832	0.00%
2022/08/09	4	52.58	9	52.56	52.60	-5	3,788	-0.13%
2022/08/08	29	52.85	3	54.70	52.70	26	3,744	0.69%
2022/08/05	31	57.47	33	57.15	58.50	-2	3,663	-0.05%
2022/08/04	1	56.10	1	57.10	56.10	0	3,581	0.00%
2022/08/03	8	61.85	29	62.71	60.00	-21	3,434	-0.61%
2022/08/02	0	0.00	18	61.40	61.30	-18	3,172	-0.57%
2022/08/01	32	61.40	76	61.23	60.80	-44	3,028	-1.45%
2022/07/29	68	59.48	101	59.47	60.50	-33	2,871	-1.15%	大賣/
2022/07/28	9	58.44	2	56.60	57.70	7	2,572	0.27%
2022/07/27	7	50.00	11	52.40	54.50	-4	2,237	-0.18%
2022/07/26	41	53.80	41	51.02	49.60	0	2,121	0.00%
2022/07/25	53	53.37	52	53.67	53.60	1	2,013	0.05%
2022/07/22	0	0.00	1	49.05	53.10	-1	1,676	-0.06%
2022/07/21	1	48.75	0	0.00	48.35	1	1,602	0.06%
2022/07/18	2	45.75	2	44.75	44.40	0	1,494	0.00%
2022/07/12	3	39.75	3	38.35	38.35	0	1,371	0.00%
2022/07/11	4	42.25	4	41.94	41.65	0	1,403	0.00%
2022/07/08	5	43.65	5	43.80	43.30	0	1,387	0.00%
2022/07/06	1	44.85	4	43.58	41.45	-3	1,326	-0.23%
2022/07/05	4	47.63	1	46.65	46.00	3	1,310	0.23%
2022/07/04	4	46.40	4	46.58	47.00	0	1,237	0.00%
2022/07/01	0	0.00	9	51.59	46.70	-9	1,230	-0.73%
2022/06/30	7	53.00	8	53.35	49.90	-1	1,199	-0.08%
2022/06/29	5	52.84	2	52.20	50.50	3	1,167	0.26%
2022/06/28	27	54.21	23	54.90	54.60	4	1,146	0.35%
2022/06/27	4	53.70	7	54.64	55.70	-3	1,048	-0.29%
2022/06/24	1	50.70	0	0.00	50.70	1	1,009	0.10%
2022/06/23	0	0.00	2	45.15	46.15	-2	999	-0.20%
2022/06/22	13	48.34	14	48.11	46.50	-1	1,002	-0.10%
2022/06/21	0	0.00	2	47.70	47.85	-2	965	-0.21%
2022/06/20	4	46.78	4	45.45	43.50	0	964	0.00%
2022/06/17	6	48.78	5	49.08	48.25	1	945	0.11%
2022/06/01	0	0.00	0.1	59.50	58.80	-0.1	1,065	0.00%
2022/05/31	1	58.30	1	58.00	58.00	0	1,084	0.00%
2022/05/27	0.1	55.30	0	0.00	54.90	0.1	1,101	0.00%
2022/05/23	0	0.00	2	56.10	57.00	-2	1,130	-0.18%
2022/05/06	0	0.00	1	53.20	53.80	-1	1,225	-0.08%
2022/05/05	4	55.98	4	56.30	56.10	0	1,228	0.00%
2022/05/03	0	0.00	2	54.50	55.00	-2	1,233	-0.16%
2022/04/28	1	53.10	0	0.00	53.80	1	1,260	0.08%
2022/04/26	0	0.00	2	54.45	53.90	-2	1,240	-0.16%
2022/04/18	0	0.00	1	60.60	60.10	-1	1,236	-0.08%
2022/04/15	6	63.70	0	0.00	61.80	6	1,244	0.48%
2022/04/12	0	72.80	1	70.10	70.20	-1	1,347	-0.07%
2022/04/07	1	78.20	3	79.63	77.80	-2	1,402	-0.14%
2022/04/01	0	0.00	1	78.90	78.90	-1	1,391	-0.07%
2022/03/31	1	78.29	0	0.00	76.80	1	1,392	0.07%
2022/03/30	0	0.00	1	78.10	77.70	-1	1,402	-0.07%
2022/03/25	1	72.70	2	72.90	72.50	-1	1,511	-0.07%
2022/03/21	0	0.00	1	71.90	71.80	-1	1,585	-0.06%
2022/03/18	1	71.40	0	0.00	71.50	1	1,605	0.06%
2022/03/17	0	0.00	2	69.90	71.10	-2	1,634	-0.12%
2022/03/16	2	69.10	0	0.00	67.80	2	1,713	0.12%
2022/03/15	1	68.90	1	68.90	68.00	0	1,918	0.00%
2022/03/11	1	73.80	0.2	73.92	72.80	0.8	1,970	0.04%
2022/03/04	0	0.00	1	81.50	81.10	-1	2,240	-0.04%
2022/03/02	7	80.29	7	80.20	80.20	0	2,322	0.00%
2022/02/21	1	82.00	0	0.00	82.10	1	3,064	0.03%
2022/02/18	1	82.10	0	0.00	82.70	1	3,212	0.03%
2022/02/17	3	82.87	2	82.70	82.80	1	3,668	0.03%
2022/02/15	10.1	81.50	10	79.70	79.70	0.1	4,046	0.00%
2022/02/10	30	83.10	30	81.50	82.30	0	4,377	0.00%
2022/02/09	1	84.10	0	0.00	82.50	1	4,484	0.02%
2022/02/08	1	80.00	0	0.00	80.80	1	4,566	0.02%
2022/02/07	0.3	76.40	0	0.00	79.80	0.3	4,703	0.01%
2022/01/25	0	0.00	1	78.50	78.50	-1	5,251	-0.02%
2022/01/24	0	0.00	0	78.50	81.50	0	5,389	0.00%
2022/01/20	10	85.33	0	0.00	85.40	10	5,704	0.18%
2022/01/14	0	0.00	1	83.40	83.80	-1	7,038	-0.01%
2022/01/13	1	85.60	0	0.00	86.40	1	7,224	0.01%
2022/01/11	1	86.80	1	86.50	86.50	0	7,330	0.00%
2022/01/10	2	88.50	0	0.00	90.80	2	7,353	0.03%
2022/01/07	0.2	87.70	1	85.70	87.90	-0.8	7,382	-0.01%
2022/01/06	0	0.00	1	90.60	90.10	-1	7,401	-0.01%
2022/01/05	3	91.33	4	91.38	90.80	-1	7,477	-0.01%
2022/01/04	9	98.57	42	97.60	96.90	-33	7,521	-0.44%
2021/12/30	3	101.67	1	101.00	101.00	2	7,815	0.03%
2021/12/27	10	102.15	10	100.90	101.50	0	8,044	0.00%
2021/12/24	1	104.00	1	105.00	102.00	0	8,097	0.00%
2021/12/23	1	104.00	0	0.00	103.00	1	8,148	0.01%
2021/12/22	9	104.94	6	105.83	104.00	3	8,171	0.04%
2021/12/21	3	100.67	3	99.97	100.50	0	8,106	0.00%
2021/12/20	0	0.00	0	99.80	99.60	0	8,117	0.00%
2021/12/17	21	99.93	21	99.52	99.50	0	8,140	0.00%
2021/12/16	3	102.50	5	102.90	103.50	-2	8,157	-0.02%
2021/12/15	2	100.25	2	100.00	100.50	0	8,173	0.00%
2021/12/14	7.2	97.79	5	97.60	97.60	2.2	8,196	0.03%
2021/12/13	1	101.50	0	101.50	101.50	1	8,228	0.01%
2021/12/10	3	105.50	1	105.50	105.00	2	8,278	0.02%
2021/12/09	8	103.63	18	105.00	104.00	-10	8,233	-0.12%
2021/12/07	12	100.64	10	99.20	98.70	2	8,083	0.02%
2021/12/06	0.1	101.00	0	0.00	100.00	0.1	8,096	0.00%
2021/12/03	4	99.83	2	99.90	99.20	2	8,146	0.02%
2021/12/02	36	97.84	34	99.07	97.00	2	8,194	0.02%
2021/12/01	15.1	104.00	0	0.00	104.00	15.1	8,211	0.18%
2021/11/30	11	106.41	10	105.75	106.00	1	8,306	0.01%
2021/11/29	10	101.95	10	103.50	104.00	0	8,490	0.00%
2021/11/26	0.2	105.00	0	0.00	104.50	0.2	8,633	0.00%
2021/11/25	8	109.88	8	108.00	107.50	0	8,638	0.00%
2021/11/24	1	108.00	1	107.00	111.00	0	8,589	0.00%
2021/11/23	28	113.61	16	116.28	109.50	12	8,493	0.14%
2021/11/22	4	122.25	8	122.00	121.00	-4	8,340	-0.05%
2021/11/19	18	120.64	5	119.00	119.00	13	8,297	0.16%
2021/11/18	14	125.54	13	125.00	123.50	1	8,217	0.01%
2021/11/17	20	123.58	13	124.04	123.50	7	8,040	0.09%
2021/11/16	35	124.24	28	124.16	125.00	7	7,933	0.09%
2021/11/15	1	121.00	8	123.13	123.50	-7	7,516	-0.09%
2021/11/12	4	109.63	10	109.40	112.50	-6	7,371	-0.08%
2021/11/11	19	104.05	10	104.80	102.50	9	7,213	0.12%
2021/11/09	12	107.08	11	104.55	104.00	1	7,095	0.01%
2021/11/08	7	107.79	6	104.50	104.50	1	6,996	0.01%
2021/11/05	8	109.19	9	108.67	108.00	-1	6,971	-0.01%
2021/11/04	7	108.93	10	108.70	108.50	-3	6,919	-0.04%
2021/11/03	4	105.00	5	106.80	106.50	-1	6,830	-0.01%
2021/11/02	37	115.50	43	114.06	107.50	-6	6,715	-0.09%
2021/11/01	3	110.00	7	110.79	112.00	-4	6,352	-0.06%
2021/10/29	13	103.77	5.1	103.90	102.00	7.9	6,279	0.13%
2021/10/28	49	99.74	46	99.19	100.00	3	6,116	0.05%
2021/10/27	14	101.32	13	102.12	100.50	1	6,018	0.02%
2021/10/26	189	97.71	209	97.47	98.00	-20	5,897	-0.34%	大買/大賣/
2021/10/25	63	95.19	60	95.71	97.00	3	5,680	0.05%
2021/10/22	10.1	88.11	32	90.38	91.70	-21.9	5,453	-0.40%
2021/10/21	72	83.96	75	83.86	83.40	-3	5,159	-0.06%
2021/10/20	3	80.37	3	80.80	80.60	0	5,045	0.00%
2021/10/19	0	0.00	1	77.90	77.60	-1	5,066	-0.02%
2021/10/14	25	75.90	12	74.91	74.30	13	5,246	0.25%
2021/10/13	5	75.96	2	77.85	73.90	3	5,233	0.06%
2021/10/12	32	81.94	4	82.00	80.40	28	5,203	0.54%
2021/10/08	111	81.65	146	81.52	83.00	-35	5,127	-0.68%	大買/大賣/
2021/10/07	48	73.51	46	74.39	77.60	2	5,018	0.04%
2021/10/06	17	70.85	32	71.64	70.60	-15	5,014	-0.30%
2021/10/05	5	66.80	0	0.00	66.80	5	5,000	0.10%
2021/10/04	3	74.20	0	0.00	74.20	3	5,135	0.06%
2021/10/01	5	84.56	2	82.40	82.40	3	5,496	0.05%
2021/09/30	20	87.76	20	89.33	88.30	0	5,528	0.00%
2021/09/29	4	86.90	4	84.83	84.50	0	5,534	0.00%
2021/09/28	9	90.53	6	89.18	89.40	3	5,651	0.05%
2021/09/27	0	0.00	29	93.92	92.90	-29	5,866	-0.49%
2021/09/24	61	93.91	43	93.55	93.50	18	6,031	0.30%
2021/09/23	12	91.98	22	92.36	91.70	-10	6,074	-0.16%
2021/09/22	9	93.01	10	93.07	92.10	-1	6,259	-0.02%
2021/09/17	22	96.09	23	97.19	97.40	-1	6,459	-0.02%
2021/09/16	12	97.22	0	0.00	95.10	12	6,553	0.18%
2021/09/15	13	100.14	2	99.15	97.20	11	6,519	0.17%
2021/09/14	13	104.62	7	99.90	99.90	6	6,499	0.09%
2021/09/13	2	103.75	2	104.75	105.00	0	6,517	0.00%
2021/09/10	14	107.61	14	108.04	109.00	0	6,561	0.00%
2021/09/09	1	104.50	5	105.00	107.00	-4	6,597	-0.06%
2021/09/08	11	106.73	12	106.63	102.50	-1	6,662	-0.02%
2021/09/07	27	108.31	28	110.29	110.00	-1	6,877	-0.01%
2021/09/06	20	118.08	6	116.92	112.50	14	6,824	0.21%
2021/09/03	11	123.68	15	123.53	125.00	-4	6,862	-0.06%
2021/09/02	96	124.56	87	124.88	121.00	9	6,915	0.13%
2021/09/01	16	118.47	18	118.44	121.50	-2	6,786	-0.03%
2021/08/31	12	114.08	10	116.65	117.50	2	6,757	0.03%
2021/08/30	1	108.50	0	0.00	107.00	1	6,792	0.01%
2021/08/27	1	111.00	0	0.00	110.50	1	6,832	0.01%
2021/08/26	0	0.00	1	114.50	111.50	-1	6,932	-0.01%
2021/08/25	2	115.25	3	114.67	116.00	-1	7,222	-0.01%
2021/08/24	2	111.75	1	117.00	111.00	1	7,273	0.01%
2021/08/23	1	111.00	3	113.17	114.00	-2	7,331	-0.03%
2021/08/20	2	109.75	1	110.50	108.50	1	7,454	0.01%
2021/08/19	5	113.50	10	111.30	107.50	-5	7,503	-0.07%
2021/08/18	9	109.61	8	111.06	114.00	1	7,566	0.01%
2021/08/17	3	112.67	4	110.63	108.50	-1	7,803	-0.01%
2021/08/16	4	114.38	3	114.00	117.00	1	7,941	0.01%
2021/08/13	6	119.17	2	116.41	114.00	4	7,951	0.05%
2021/08/12	7	123.71	2	125.00	123.50	5	8,009	0.06%
2021/08/11	5	124.10	7	125.14	121.00	-2	8,154	-0.02%
2021/08/10	3	130.00	4	130.00	130.00	-1	8,168	-0.01%
2021/08/09	3	136.67	7	134.29	133.50	-4	8,261	-0.05%
2021/08/06	1	140.00	1	144.45	139.00	0	8,386	0.00%
2021/08/04	29	143.74	27	144.52	145.00	2	8,577	0.02%
2021/08/03	1	150.50	8	149.75	150.50	-7	8,569	-0.08%
2021/08/02	1	145.50	2	146.25	147.00	-1	8,586	-0.01%
2021/07/30	14	147.39	0	0.00	144.50	14	8,686	0.16%
2021/07/29	0	0.00	7	149.79	152.00	-7	8,649	-0.08%
2021/07/28	44	138.99	47	140.31	138.50	-3	8,558	-0.04%
2021/07/27	2	151.00	6	148.17	145.50	-4	8,591	-0.05%
2021/07/26	8	150.63	10	149.20	149.00	-2	8,605	-0.02%
2021/07/23	1	146.50	6	147.00	147.00	-5	8,693	-0.06%
2021/07/22	2	147.99	2	144.75	146.50	0	8,705	0.00%
2021/07/21	2	137.50	2	137.00	136.00	0	8,659	0.00%
2021/07/20	11	142.32	7	135.57	135.00	4	8,689	0.05%
2021/07/19	2	149.75	10	148.45	148.50	-8	8,682	-0.09%
2021/07/16	16	150.00	3	149.67	147.50	13	8,694	0.15%
2021/07/15	5	145.50	11	149.77	152.00	-6	8,643	-0.07%
2021/07/14	11	148.77	11	148.23	145.00	0	8,615	0.00%
2021/07/13	11	157.95	7	154.57	150.00	4	8,547	0.05%
2021/07/12	15	156.17	12	158.33	155.00	3	8,460	0.04%
2021/07/09	21	149.33	29.5	150.28	153.50	-8.5	8,290	-0.10%
2021/07/08	11	154.41	17	154.15	153.00	-6	8,261	-0.07%
2021/07/07	16	147.16	8	146.56	144.00	8	7,962	0.10%
2021/07/06	8	149.06	12	148.54	147.50	-4	8,027	-0.05%
2021/07/05	12	151.13	18	151.69	151.50	-6	8,097	-0.07%
2021/07/02	16	145.69	19.2	149.91	155.00	-3.2	8,445	-0.04%
2021/07/01	22	143.91	22	143.18	142.50	0	8,857	0.00%
2021/06/30	5	140.00	5	138.00	138.00	0	9,176	0.00%
2021/06/29	18	145.97	12	140.13	137.50	6	9,440	0.06%
2021/06/28	7	141.29	7.3	140.19	144.00	-0.3	9,601	0.00%
2021/06/25	7	131.28	3	131.67	133.00	4	10,351	0.04%
2021/06/24	0	0.00	2	126.50	127.00	-2	10,586	-0.02%
2021/06/23	2	128.25	6	127.33	127.00	-4	10,673	-0.04%
2021/06/22	11	125.77	10	127.50	124.50	1	10,688	0.01%
2021/06/21	11	129.00	13	127.69	126.00	-2	10,696	-0.02%
2021/06/18	0	136.88	1	138.50	133.50	-1	10,701	-0.01%
2021/06/17	1	132.00	2	130.50	137.00	-1	10,789	-0.01%
2021/06/16	22.3	135.87	15	136.43	132.00	7.3	10,884	0.07%
2021/06/15	10	128.50	15	127.77	130.00	-5	10,798	-0.05%
2021/06/11	15	129.83	13	129.62	127.00	2	11,146	0.02%
2021/06/10	12	125.67	22	126.18	127.00	-10	11,380	-0.09%
2021/06/09	11	124.05	11	124.95	122.00	0	11,456	0.00%
2021/06/08	26	125.87	8	122.50	120.50	18	11,683	0.15%
2021/06/07	1	120.50	5	116.00	120.50	-4	12,025	-0.03%
2021/06/04	0	0.00	7.1	121.75	120.50	-7.1	12,266	-0.06%
2021/06/03	6	125.92	7	125.64	125.00	-1	12,372	-0.01%
2021/06/02	30	125.05	15	125.13	124.50	15	12,372	0.12%
2021/06/01	0	0.00	6	121.00	124.50	-6	12,095	-0.05%
2021/05/28	29	116.17	22	112.89	113.50	7	12,010	0.06%
2021/05/27	6	111.42	5	111.70	110.50	1	11,951	0.01%
2021/05/26	2	110.50	3	112.17	113.00	-1	11,918	-0.01%
2021/05/25	23	112.80	8	115.13	111.00	15	11,916	0.13%
2021/05/24	2	107.00	7	103.10	109.00	-5	11,773	-0.04%
2021/05/21	4	98.73	0	0.00	99.30	4	11,694	0.03%
2021/05/20	4	100.65	2	102.40	97.10	2	11,794	0.02%
2021/05/19	5	102.70	6	102.42	103.00	-1	11,870	-0.01%
2021/05/18	2	97.80	6	96.23	97.90	-4	12,042	-0.03%
2021/05/17	4	92.20	4	94.53	89.00	0	12,083	0.00%
2021/05/14	9	101.17	7	101.73	98.80	2	12,290	0.02%
2021/05/13	2	95.80	5	90.66	95.30	-3	12,189	-0.02%
2021/05/12	5	100.12	6	99.00	96.80	-1	12,160	-0.01%
2021/05/11	2	108.75	11.1	108.32	107.50	-9.1	12,106	-0.08%
2021/05/10	1	127.00	1	118.00	119.00	0	12,149	0.00%
2021/05/07	5	122.90	5.2	123.60	125.50	-0.2	12,280	0.00%
2021/05/06	1	123.50	2	123.00	119.50	-1	12,494	-0.01%
2021/05/05	37.1	127.82	36.7	128.86	122.00	0.4	12,557	0.00%
2021/05/04	3.2	129.25	4.1	130.37	129.50	-0.9	12,742	-0.01%
2021/05/03	3.5	140.14	3.3	140.14	139.50	0.2	12,844	0.00%
2021/04/29	10.1	145.42	8.3	144.90	147.50	1.8	13,042	0.01%
2021/04/28	13	143.69	12	144.58	140.00	1	13,371	0.01%
2021/04/27	3	150.17	0	0.00	146.50	3	13,400	0.02%
2021/04/26	3	152.33	5.1	152.35	151.50	-2.1	13,787	-0.02%
2021/04/23	19.1	157.21	22	156.09	155.00	-2.9	13,878	-0.02%
2021/04/22	4	156.88	0	0.00	150.50	4	14,024	0.03%
2021/04/21	1	152.00	2	155.50	159.50	-1	13,988	-0.01%
2021/04/20	1	155.00	7	156.29	160.00	-6	13,984	-0.04%
2021/04/19	3	156.67	3.3	154.97	152.50	-0.3	13,974	0.00%
2021/04/16	3.3	155.26	1	158.00	158.00	2.3	13,970	0.02%
2021/04/15	0.2	152.00	0	0.00	154.50	0.2	13,961	0.00%
2021/04/14	20.2	151.36	21	155.83	143.00	-0.8	13,939	-0.01%
2021/04/13	25	157.42	22	158.23	152.50	3	13,852	0.02%
2021/04/12	26.1	162.45	32	165.19	154.00	-5.9	13,791	-0.04%
2021/04/09	35.1	160.22	8.4	164.00	171.00	26.6	13,663	0.20%
2021/04/08	91.1	151.52	105	151.31	155.50	-13.9	13,541	-0.10%	大賣/
2021/04/07	91.6	142.53	89	143.04	141.50	2.6	13,130	0.02%
2021/04/06	46	129.43	38.1	131.62	134.00	7.9	12,561	0.06%
2021/04/01	19	117.45	22	118.66	122.00	-3	12,160	-0.02%
2021/03/31	63	113.01	73	114.20	111.50	-10	12,574	-0.08%
2021/03/30	33	115.24	57.6	115.15	114.50	-24.6	12,755	-0.19%
2021/03/29	9.7	110.12	11	111.18	112.50	-1.4	12,436	-0.01%
2021/03/26	7	102.14	9	101.59	102.50	-2	12,704	-0.02%
2021/03/25	5.2	98.98	3	98.87	98.30	2.2	13,567	0.02%
2021/03/24	45.2	99.21	44	97.41	98.10	1.2	14,307	0.01%
2021/03/23	99	98.69	100	98.84	97.00	-1	14,721	-0.01%
2021/03/22	38.2	99.73	35	100.41	99.50	3.2	14,781	0.02%
2021/03/19	34.2	102.59	38	103.79	104.00	-3.8	14,668	-0.03%
2021/03/18	93.2	102.54	103.1	102.61	102.00	-9.9	14,560	-0.07%	大賣/
2021/03/17	59.1	107.06	23.2	102.35	100.00	35.9	14,402	0.25%
2021/03/16	10.1	108.20	34	108.03	110.50	-24	14,024	-0.17%
2021/03/15	87	100.95	85.1	99.83	100.50	1.9	13,693	0.01%
2021/03/12	123	97.11	127	99.68	95.20	-4	13,594	-0.03%	大買/大賣/
2021/03/11	259.1	99.94	284	97.33	98.00	-24.9	13,289	-0.19%	大買/大賣/
2021/03/10	79.1	92.86	76	92.96	92.50	3.1	12,811	0.02%
2021/03/09	28	87.62	23	88.13	88.50	5	12,529	0.04%
2021/03/08	8	86.80	8	88.38	90.30	0	12,437	0.00%
2021/03/05	0	0.00	6	81.37	82.10	-6	12,468	-0.05%
2021/03/04	26	84.08	17	83.91	82.60	9	12,823	0.07%
2021/03/03	13	82.61	12	84.41	84.30	1	13,056	0.01%
2021/03/02	18	88.69	27	89.69	85.00	-9	13,081	-0.07%
2021/02/26	44	88.90	40	88.59	88.50	4	13,024	0.03%
2021/02/25	112	90.86	111	91.25	91.30	1	13,004	0.01%	大買/大賣/
2021/02/24	31	92.20	23	92.40	89.00	8	12,990	0.06%
2021/02/23	117	88.22	109	88.46	88.00	8	12,959	0.06%	大買/大賣/
2021/02/22	92	92.63	99	92.81	91.60	-7	12,870	-0.05%
2021/02/19	144	95.53	132	95.67	94.50	12	12,711	0.09%	大買/大賣/
2021/02/18	60	98.35	45	95.17	93.10	15	12,526	0.12%
2021/02/17	16	97.24	9	98.58	99.40	7	12,204	0.06%
2021/02/05	90	87.49	94	87.29	90.40	-4	12,079	-0.03%
2021/02/04	1	82.00	0	0.00	82.20	1	11,809	0.01%
2021/02/03	19	82.12	22	81.00	80.50	-3	11,837	-0.03%
2021/02/02	13	79.61	11	78.88	79.20	2	11,955	0.02%
2021/02/01	29	79.76	29	80.42	77.20	0	12,011	0.00%
2021/01/29	137	82.76	136	83.04	79.00	1	11,964	0.01%	大買/大賣/
2021/01/28	17	81.85	16	83.26	82.00	1	11,847	0.01%
2021/01/27	29	79.14	27	79.76	79.00	2	11,566	0.02%
2021/01/26	52	82.03	49	82.91	78.30	3	11,409	0.03%
2021/01/25	157	88.61	120	88.19	86.70	37	11,140	0.33%	大買/大賣/
2021/01/22	54	88.12	87	88.35	94.00	-33	10,988	-0.30%
2021/01/21	159	90.19	155	90.71	86.00	4	10,707	0.04%	大買/大賣/
2021/01/20	4	90.90	2	90.85	90.00	2	10,240	0.02%
2021/01/19	27	110.41	20	104.98	99.90	7	10,175	0.07%
2021/01/18	1	102.50	0	0.00	111.00	1	9,727	0.01%
2021/01/15	10	103.03	9	102.56	101.00	1	9,540	0.01%
2021/01/14	0	0.00	1	97.00	98.50	-1	9,302	-0.01%
2021/01/08	1	77.50	0	0.00	74.70	1	9,295	0.01%
2021/01/05	0	0.00	1	78.00	80.00	-1	9,309	-0.01%
2020/12/31	1	77.50	0	0.00	76.60	1	9,486	0.01%
2020/12/30	1	77.90	3	78.57	76.10	-2	9,496	-0.02%
2020/12/29	2	82.00	0	0.00	82.30	2	9,417	0.02%
2020/12/28	0	0.00	3	72.73	78.90	-3	9,362	-0.03%
2020/12/25	34	70.88	20	70.97	71.80	14	9,295	0.15%
2020/12/24	31	63.93	41	64.71	67.10	-10	8,605	-0.12%
2020/12/23	9	58.87	37	59.54	61.00	-28	8,131	-0.34%
2020/12/22	27	60.59	8	58.66	56.00	19	7,634	0.25%
2020/12/21	71	58.54	66	58.77	62.20	5	7,079	0.07%
2020/12/18	48	52.52	52	52.98	56.60	-4	6,268	-0.06%
2020/12/17	41	49.94	67	50.17	51.50	-26	5,587	-0.47%
2020/12/16	15	47.29	18	47.93	47.15	-3	5,281	-0.06%
2020/12/15	0	0.00	0	46.35	45.50	0	5,970	0.00%
2020/12/14	1	48.00	2	47.38	46.85	-1	6,110	-0.02%
2020/12/11	4	45.68	2	47.10	45.40	2	6,035	0.03%
2020/12/10	3	46.90	4	46.33	46.10	-1	5,996	-0.02%
2020/12/09	1	46.90	5	47.00	46.90	-4	5,973	-0.07%
2020/12/08	11	46.94	5	47.67	47.70	6	5,920	0.10%
2020/12/07	6	44.27	0	0.00	45.80	6	5,774	0.10%
2020/12/04	0	0.00	1	45.00	44.85	-1	5,743	-0.02%
2020/12/03	1	44.20	1	44.00	44.00	0	5,736	0.00%
2020/12/02	1	46.10	0	0.00	44.95	1	5,711	0.02%
2020/12/01	19	47.99	24	46.64	46.90	-5	5,670	-0.09%
2020/11/30	8	49.28	16	48.86	45.90	-8	5,591	-0.14%
2020/11/27	11	45.65	13	47.43	48.50	-2	5,703	-0.04%
2020/11/26	11	44.23	3	44.48	44.10	8	5,945	0.13%
2020/11/25	0	0.00	1	43.10	42.60	-1	6,422	-0.02%
2020/11/24	1	44.20	2	44.00	43.40	-1	6,620	-0.02%
2020/11/23	4	43.88	5	43.93	44.05	-1	6,792	-0.01%
2020/11/20	2	43.90	0	0.00	43.70	2	6,995	0.03%
2020/11/19	2	42.20	2	41.88	41.60	0	6,945	0.00%
2020/11/18	0	0.00	2	41.48	41.70	-2	7,030	-0.03%
2020/11/17	1	41.30	1	41.40	41.30	0	7,125	0.00%
2020/11/16	1	41.10	1	42.60	41.00	0	7,129	0.00%
2020/11/13	1	42.30	0	0.00	42.15	1	7,128	0.01%
2020/11/12	7	43.52	29	43.37	42.95	-22	7,161	-0.31%
2020/11/11	5	44.87	3	45.37	44.50	2	7,173	0.03%
2020/11/10	43	45.20	35	45.06	44.50	8	7,162	0.11%
2020/11/09	25	42.97	6	43.88	45.75	19	6,964	0.27%
2020/11/06	7	42.24	4	42.90	41.60	3	6,849	0.04%
2020/11/05	6	43.11	6	42.89	42.55	0	6,791	0.00%
2020/11/04	4	42.43	0.5	41.29	42.40	3.5	6,744	0.05%
2020/10/30	2	42.40	1	40.50	40.50	1	6,827	0.01%
2020/10/29	4	41.44	1	41.65	41.65	3	6,789	0.04%
2020/10/28	2	42.23	1	42.55	41.55	1	6,836	0.01%
2020/10/27	1	43.10	2	42.00	42.10	-1	6,832	-0.01%
2020/10/26	0	0.00	1	40.60	40.55	-1	6,769	-0.01%
2020/10/23	0	0.00	0	41.10	41.10	0	6,773	0.00%
2020/10/21	0	0.00	2	41.70	41.70	-2	6,819	-0.03%
2020/10/20	2	41.40	0	0.00	41.10	2	6,969	0.03%
2020/10/19	0	0.00	2	41.05	41.50	-2	7,001	-0.03%
2020/10/16	1	42.10	0	0.00	40.65	1	7,076	0.01%
2020/10/15	2	42.20	1	41.80	41.75	1	7,065	0.01%
2020/10/14	0	0.00	1	44.00	42.90	-1	7,067	-0.01%
2020/10/13	0	0.00	4	42.75	42.35	-4	7,055	-0.06%
2020/10/12	0	0.00	2	43.35	42.80	-2	7,018	-0.03%
2020/10/08	8.5	45.07	5	44.80	44.85	3.5	6,974	0.05%
2020/10/06	1	43.05	0	0.00	43.30	1	6,815	0.01%
2020/10/05	3	42.72	3	42.68	42.65	0	6,817	0.00%
2020/09/30	0	0.00	1	40.00	41.25	-1	6,794	-0.01%
2020/09/28	1	41.20	2	41.05	41.45	-1	6,803	-0.01%
2020/09/25	6	39.37	1	39.15	39.15	5	6,755	0.07%
2020/09/24	8	44.22	7	43.87	43.45	1	6,722	0.01%
2020/09/23	21	44.86	21	45.04	45.00	0	6,683	0.00%
2020/09/22	2	42.98	2	43.33	43.55	0	6,525	0.00%
2020/09/21	8	47.47	7	47.19	45.50	1	6,407	0.02%
2020/09/18	58	51.72	76	50.79	47.50	-18	6,255	-0.29%
2020/09/17	35	48.56	52	48.88	50.60	-17	5,448	-0.31%
2020/09/16	2	46.00	5	47.25	46.00	-3	5,317	-0.06%
2020/09/09	0	0.00	8	42.81	45.45	-8	6,028	-0.13%
2020/09/08	1	44.10	1	43.50	44.00	0	6,056	0.00%
2020/09/07	0	0.00	23	46.20	44.35	-23	6,041	-0.38%
2020/09/03	0	0.00	1	47.10	45.90	-1	5,998	-0.02%
2020/09/02	70	47.80	27	47.61	47.05	43	5,940	0.72%
2020/09/01	44	47.11	27	47.50	48.40	17	5,454	0.31%
2020/08/31	47	42.09	28	42.09	44.00	19	4,948	0.38%
2020/08/28	8	39.21	37	39.32	40.00	-29	4,397	-0.66%
2020/08/27	9	37.68	9	37.98	36.40	0	4,175	0.00%
2020/08/26	12	38.90	20	37.91	39.10	-8	3,986	-0.20%
2020/08/25	4	35.69	17	35.35	35.55	-13	3,776	-0.34%
2020/08/24	14	35.19	0	0.00	34.75	14	3,759	0.37%
2020/08/21	11	31.81	4.1	31.70	32.50	6.9	3,678	0.19%
2020/08/19	0	0.00	1	37.50	37.00	-1	3,676	-0.03%
2020/08/18	2	37.10	1	36.85	36.80	1	3,691	0.03%
2020/08/17	1	35.70	2	35.55	38.15	-1	3,669	-0.03%
2020/08/14	0	0.00	1	36.00	36.00	-1	3,562	-0.03%
2020/08/13	1	33.20	5	34.85	33.75	-4	3,462	-0.12%
2020/08/12	0	0.00	1	33.30	33.30	-1	3,408	-0.03%
2020/08/10	0	0.00	1	32.00	32.20	-1	3,386	-0.03%
2020/08/06	8	33.56	16	33.70	33.90	-8	3,312	-0.24%
2020/08/05	2	31.85	17	32.91	32.70	-15	3,184	-0.47%
2020/08/04	20	32.17	0	0.00	32.00	20	3,147	0.64%
2020/08/03	5	31.33	7	32.19	32.00	-2	3,115	-0.06%
2020/07/31	1	30.60	0	0.00	30.65	1	3,052	0.03%
2020/07/28	5	29.04	1	28.30	28.70	4	3,022	0.13%
2020/07/27	3	29.60	3	29.98	29.50	0	2,988	0.00%
2020/07/24	4	32.98	10	31.57	30.05	-6	2,928	-0.20%
2020/07/22	3	31.68	9	31.90	32.40	-6	2,737	-0.22%
2020/07/21	5	29.36	6	29.87	29.80	-1	2,654	-0.04%
2020/07/13	2	29.30	0	0.00	29.55	2	2,546	0.08%
2020/07/09	12	31.80	4	32.26	31.45	8	2,478	0.32%
2020/07/08	23	32.50	10	32.99	31.65	13	2,445	0.53%
2020/07/07	3	30.82	6	30.73	30.85	-3	2,357	-0.13%
2020/07/06	5	32.07	3	31.93	31.55	2	2,318	0.09%
2020/07/03	34	32.68	26	32.84	32.30	8	2,265	0.35%
2020/07/02	13	31.04	3	30.53	31.55	10	2,108	0.47%
2020/07/01	2	28.98	1	29.00	28.70	1	2,048	0.05%
2020/06/30	4	28.99	1	29.10	28.85	3	2,028	0.15%
2020/06/29	3	28.55	3	28.83	28.90	0	2,000	0.00%
2020/06/23	0	0.00	1	29.30	29.85	-1	1,914	-0.05%
2020/06/22	6	30.83	2	31.43	30.35	4	1,839	0.22%
2020/06/19	2	33.50	76	33.03	33.00	-74	1,736	-4.26%
2020/06/18	21	34.40	12	34.80	35.00	9	1,637	0.55%
2020/06/17	69	34.60	12	34.68	34.95	57	1,363	4.18%
2020/06/16	30	30.85	15	28.94	32.25	15	1,178	1.27%
2020/06/15	0	0.00	1	30.00	29.35	-1	1,005	-0.10%
2020/06/12	5	28.00	3	28.00	28.00	2	954	0.21%
2020/06/11	3	26.95	0	0.00	26.95	3	939	0.32%
2020/06/09	0	0.00	3	28.85	28.85	-3	907	-0.33%
2020/06/08	1	29.95	0	0.00	29.80	1	892	0.11%
2020/06/05	3	29.50	3	28.50	29.95	0	863	0.00%
2020/06/03	5	26.76	4	27.00	27.45	1	817	0.12%
2020/06/02	0	0.00	5	27.60	27.15	-5	801	-0.62%
2020/06/01	10	27.93	16	27.33	28.25	-6	772	-0.78%
2020/05/29	10	25.70	0	0.00	25.70	10	682	1.46%
2020/05/28	3	23.13	0	0.00	23.40	3	626	0.48%
2020/05/27	1	22.85	13	25.16	22.85	-12	600	-2.00%
2020/05/26	1	23.75	0	0.00	23.75	1	513	0.19%
2020/05/25	6	21.48	0	0.00	21.60	6	469	1.28%
2020/05/22	10	19.65	2	19.65	19.65	8	415	1.93%
2020/05/12	1	16.60	0	0.00	16.65	1	338	0.30%
2020/05/08	1	17.05	0	0.00	17.05	1	323	0.31%
2020/05/06	0	0.00	10	16.50	16.10	-10	312	-3.20%
2020/05/05	10	16.00	0	0.00	16.00	10	289	3.46%
2020/03/19	0	9.20	0	0.00	8.94	0	208	0.00%
2019/12/24	0.1	16.55	0	0.00	16.50	0.1	141	0.07%
2019/11/14	0.1	17.10	0	0.00	16.75	0.1	241	0.02%
2019/11/04	0.1	18.00	0	0.00	18.10	0.1	229	0.04%
2019/07/24	0	0.00	2	17.65	17.75	-2	81	-2.47%
2019/04/17	0	0.00	4	18.00	17.90	-4	195	-2.04%
2019/04/08	0	17.95	0	0.00	17.70	0	184	0.00%
2019/02/27	0	0.00	5	18.67	18.70	-5	227	-2.20%
2019/02/26	0	0.00	2	19.00	18.90	-2	225	-0.89%
2019/02/21	0	19.50	0	0.00	19.35	0	225	0.00%
2019/02/20	0	0.00	6	19.41	19.70	-6	222	-2.69%
2019/02/19	0	0.00	2	18.90	18.80	-2	209	-0.96%
2019/01/17	8	18.69	0	0.00	19.15	8	184	4.34%
2018/12/17	1	18.60	0	0.00	18.70	1	227	0.44%
2018/12/06	2	18.10	0	0.00	18.00	2	226	0.88%
2018/12/05	2	18.70	0	0.00	18.85	2	226	0.88%
2018/12/04	2	19.05	0	0.00	19.05	2	228	0.87%
2018/10/11	1	17.10	0	0.00	17.10	1	413	0.24%
2018/10/05	1	20.55	0	0.00	20.40	1	501	0.20%
2018/09/18	1	22.90	0	0.00	22.40	1	606	0.17%
2018/09/04	1	24.80	0	0.00	24.75	1	824	0.12%
2018/07/20	0	0.00	2	30.30	29.00	-2	1,627	-0.12%
2018/07/18	2	30.10	0	0.00	28.80	2	1,585	0.13%
2018/07/17	1	29.45	6	29.51	29.10	-5	1,559	-0.32%
2018/07/16	0	0.00	1	27.50	28.80	-1	1,494	-0.07%
2018/07/12	1	25.75	0	0.00	25.70	1	1,504	0.07%
2018/06/28	0	0.00	1	29.85	29.00	-1	1,582	-0.06%
2018/06/26	1	32.25	0	0.00	31.35	1	1,596	0.06%
2018/06/22	0	0.00	1	31.05	30.70	-1	1,608	-0.06%
2018/06/15	6	33.11	5	33.05	32.85	1	1,746	0.06%
2018/06/13	0	0.00	1	34.10	32.40	-1	1,884	-0.05%
2018/06/12	5	32.05	0	0.00	33.30	5	1,861	0.27%
2018/06/07	10	33.80	10	32.30	32.35	0	2,125	0.00%
2018/05/29	0	0.00	2	29.70	29.70	-2	2,268	-0.09%
2018/05/25	1	30.90	0	0.00	30.75	1	2,361	0.04%
2018/05/22	0	0.00	2	31.40	31.05	-2	3,294	-0.06%
2018/05/21	3	33.17	0	0.00	32.30	3	3,360	0.09%
2018/05/18	2	30.90	12	30.95	32.90	-10	3,225	-0.31%
2018/05/17	1	30.00	0	0.00	29.95	1	3,261	0.03%
2018/05/07	2	29.75	0	0.00	29.80	2	3,249	0.06%
2018/05/04	2	29.90	0	0.00	30.00	2	3,247	0.06%
2018/04/30	1	27.80	0	0.00	27.80	1	3,191	0.03%
2018/04/20	0	0.00	1	30.15	30.30	-1	3,199	-0.03%
2018/04/19	0	0.00	1	31.00	30.55	-1	3,196	-0.03%
2018/04/16	1	29.20	0	0.00	28.65	1	3,158	0.03%
2018/04/13	5	30.90	0	0.00	30.45	5	3,134	0.16%
2018/04/11	1	30.85	0	0.00	30.60	1	3,134	0.03%
2018/04/02	0	0.00	1	33.50	33.40	-1	3,060	-0.03%
2018/03/28	1	33.55	0	0.00	34.10	1	3,010	0.03%
2018/03/26	0	0.00	1	34.15	34.30	-1	2,963	-0.03%
2018/03/22	1	34.30	0	0.00	34.00	1	2,897	0.03%
2018/03/21	1	35.90	0	0.00	35.75	1	2,833	0.04%
2018/03/20	0	0.00	1	36.75	36.20	-1	2,787	-0.04%
2018/03/16	1	35.05	0	0.00	35.05	1	2,615	0.04%
2018/03/15	1	36.80	2	35.18	36.20	-1	2,570	-0.04%
2018/03/14	3	37.23	0	0.00	36.35	3	2,480	0.12%
2018/03/13	0	0.00	5	39.83	40.35	-5	2,329	-0.21%
2018/03/08	1	36.00	0	0.00	34.55	1	2,103	0.05%
2018/03/06	1	34.05	0	34.65	34.70	1	2,066	0.05%
2018/03/02	2	36.35	0	0.00	35.50	2	2,014	0.10%
2018/02/26	4	37.03	6	36.96	37.55	-2	1,974	-0.10%
2018/02/23	14	36.60	17	35.59	35.50	-3	1,669	-0.18%
2018/02/22	3	33.37	2	33.83	33.85	1	1,289	0.08%
2018/02/05	0	0.00	0	26.30	26.30	0	1,058	0.00%