驊訊 (6237)-永豐金-敦南券商分點個股進出

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: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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	0	0.00	2	54.50	55.50	-2	2,243	-0.09%
2024/05/06	0	0.00	0.1	50.50	50.80	-0.1	3,125	0.00%
2024/04/26	1	52.10	0	0.00	51.50	1	5,311	0.02%
2024/04/19	0	0.00	2	51.20	51.30	-2	5,681	-0.04%
2024/04/18	0	53.60	0	0.00	53.20	0	5,719	0.00%
2024/04/16	0.1	53.00	1	53.40	53.30	-0.9	5,843	-0.02%
2024/04/15	2	55.40	2	55.50	55.40	0	5,857	0.00%
2024/04/12	1	56.91	0.2	58.50	57.00	0.8	5,881	0.01%
2024/04/11	0	0.00	10	60.30	59.50	-10	5,958	-0.17%
2024/04/09	1	60.40	0	60.67	60.60	1	6,021	0.02%
2024/04/03	0	0.00	2	61.60	61.60	-2	6,089	-0.03%
2024/04/01	0	60.90	0	0.00	60.90	0	6,285	0.00%
2024/03/28	5	61.06	6	62.12	61.60	-1	6,794	-0.01%
2024/03/27	0	0.00	3	59.80	59.90	-3	6,875	-0.04%
2024/03/26	2	60.88	1.2	59.98	59.80	0.8	6,881	0.01%
2024/03/22	0	0.00	9	61.77	61.80	-9	6,889	-0.13%
2024/03/20	2	60.85	0	0.00	60.10	2	6,943	0.03%
2024/03/19	3	61.27	0	0.00	60.60	3	6,987	0.04%
2024/03/18	2	61.75	0	0.00	61.70	2	6,998	0.03%
2024/03/14	0	60.50	0	0.00	59.90	0	7,073	0.00%
2024/03/13	1	59.74	2	63.20	59.80	-1	7,171	-0.01%
2024/03/12	0	0.00	3	62.77	62.60	-3	7,351	-0.04%
2024/03/11	1	61.80	0	0.00	61.90	1	7,474	0.01%
2024/03/08	5	64.64	7	63.00	61.60	-2	7,504	-0.03%
2024/03/07	0.2	66.31	3	69.30	65.20	-2.8	7,482	-0.04%
2024/03/06	4	69.40	5	70.56	68.50	-1	7,586	-0.01%
2024/03/05	13	71.60	4	72.53	70.80	9	7,591	0.12%
2024/03/04	146	71.74	162.8	73.16	71.80	-16.8	7,560	-0.22%	大買/大賣/
2024/03/01	47	68.45	47	67.95	68.70	0	7,603	0.00%
2024/02/29	10.1	68.57	8	68.48	67.60	2.1	7,617	0.03%
2024/02/27	34.5	69.50	27	72.20	67.00	7.5	7,656	0.10%
2024/02/26	24	72.22	39.4	71.60	73.40	-15.4	7,953	-0.19%
2024/02/23	0.5	67.02	3	67.83	66.80	-2.5	8,007	-0.03%
2024/02/22	3	66.80	4	68.45	66.60	-1	8,334	-0.01%
2024/02/21	15	66.47	13	66.82	66.90	2	8,583	0.02%
2024/02/20	2	64.60	0	0.00	64.70	2	8,626	0.02%
2024/02/19	1	64.90	1	66.10	65.60	0	8,577	0.00%
2024/02/15	5	64.28	1	64.70	64.00	4	8,513	0.05%
2024/02/05	3	65.47	10	63.99	64.10	-7	8,471	-0.08%
2024/02/02	1.1	66.28	1	68.00	65.90	0.1	8,421	0.00%
2024/02/01	46	69.38	49	67.80	67.90	-3	8,343	-0.04%
2024/01/31	55	68.85	30	70.11	69.90	25	8,076	0.31%
2024/01/30	7	66.60	15	66.71	66.30	-8	7,802	-0.10%
2024/01/29	12	67.05	2	66.85	67.00	10	7,789	0.13%
2024/01/26	86	65.92	79	65.79	65.70	7	7,899	0.09%
2024/01/25	3	70.33	2	71.10	69.50	1	7,745	0.01%
2024/01/24	137	72.57	121	71.48	71.60	16	7,561	0.21%	大買/大賣/
2024/01/23	50	67.20	297	67.33	71.30	-247	6,824	-3.62%	大賣/鉅額交易
2024/01/22	274	63.16	91.1	64.65	64.90	182.9	6,127	2.99%	大買/鉅額交易
2024/01/19	1	58.50	3	59.47	59.00	-2	6,171	-0.03%
2024/01/18	6	59.12	1	59.60	58.30	5	6,425	0.08%
2024/01/17	11.1	59.85	10	60.42	60.20	1.1	6,549	0.02%
2024/01/16	12.1	61.38	6.1	62.52	62.90	6	6,590	0.09%
2024/01/15	1	61.80	13	60.09	61.10	-12	6,615	-0.18%
2024/01/12	3	58.27	0	0.00	57.10	3	6,710	0.04%
2024/01/11	0.1	60.20	0	0.00	59.50	0.1	6,846	0.00%
2024/01/10	8	61.58	3.1	61.66	60.90	4.9	7,160	0.07%
2024/01/09	1	59.90	0	0.00	59.70	1	7,219	0.01%
2024/01/05	8	62.05	12	62.18	62.10	-4	7,197	-0.06%
2024/01/04	3	59.63	1	58.90	58.90	2	7,088	0.03%
2024/01/03	9	61.96	17	61.65	61.00	-8	7,042	-0.11%
2024/01/02	2	62.70	2	62.65	62.50	0	7,003	0.00%
2023/12/29	0	0.00	5	62.20	62.20	-5	6,963	-0.07%
2023/12/28	5	62.56	1	63.20	62.60	4	6,920	0.06%
2023/12/27	50	62.54	72	63.07	62.70	-22	6,863	-0.32%
2023/12/26	42	63.87	23.1	63.53	63.60	18.9	6,703	0.28%
2023/12/25	38	62.82	39	62.19	62.00	-1	6,404	-0.02%
2023/12/22	68	58.65	68	59.82	59.20	0	6,176	0.00%
2023/12/20	7	55.80	17	55.70	55.70	-10	6,049	-0.17%
2023/12/19	2	56.00	2	55.90	55.90	0	6,034	0.00%
2023/12/15	3	57.47	0	0.00	56.60	3	5,989	0.05%
2023/12/14	73	59.41	69	59.95	59.00	4	5,943	0.07%
2023/12/13	4	59.00	2	59.70	58.90	2	5,894	0.03%
2023/12/12	1	60.00	0	0.00	59.50	1	5,872	0.02%
2023/12/11	2	60.30	3	60.20	60.50	-1	5,827	-0.02%
2023/12/08	7	61.06	8	61.24	60.80	-1	5,783	-0.02%
2023/12/07	57	60.45	50	61.55	59.70	7	5,664	0.12%
2023/12/06	29	60.61	40	62.29	63.40	-11	5,455	-0.20%
2023/12/05	5	58.56	4	58.10	57.70	1	5,312	0.02%
2023/12/04	5	60.60	1	59.10	58.50	4	5,263	0.08%
2023/12/01	37	61.73	30	62.48	60.90	7	5,201	0.13%
2023/11/30	36	60.67	39	61.08	60.70	-3	5,032	-0.06%
2023/11/29	6	59.95	3	60.27	61.00	3	4,952	0.06%
2023/11/28	23	59.78	22	60.85	60.40	1	4,854	0.02%
2023/11/27	8	58.58	8	58.18	57.10	0	4,628	0.00%
2023/11/24	34	59.50	42	58.93	59.20	-8	4,564	-0.18%
2023/11/23	113.1	64.30	89	66.42	60.60	24.1	4,423	0.54%	大買/
2023/11/22	14	61.58	30.5	61.36	63.90	-16.5	3,771	-0.44%
2023/11/21	74	58.07	53	58.29	58.10	21	3,535	0.59%
2023/11/20	62	53.64	79.5	53.54	56.90	-17.5	3,151	-0.56%
2023/11/17	20	50.82	15.7	51.54	51.80	4.3	2,818	0.15%
2023/11/15	1	47.90	1	47.90	47.90	0	2,708	0.00%
2023/11/10	2	45.50	1	45.85	45.55	1	2,652	0.04%
2023/11/09	1	46.00	0	0.00	46.00	1	2,635	0.04%
2023/11/07	4	49.55	4	49.50	49.20	0	2,582	0.00%
2023/11/06	1	49.25	4	48.99	49.55	-3	2,557	-0.12%
2023/11/03	33	50.81	26	51.33	49.25	7	2,514	0.28%
2023/11/02	7	49.41	7	48.59	49.00	0	2,316	0.00%
2023/11/01	1.3	48.45	0	0.00	48.00	1.3	2,277	0.06%
2023/10/31	60.3	48.48	58	50.84	48.30	2.3	2,245	0.10%
2023/10/30	38	51.36	42	50.68	50.70	-4	2,132	-0.19%
2023/10/27	69.4	50.63	60	52.05	50.50	9.4	2,059	0.46%
2023/10/26	51.9	52.51	54	53.54	51.80	-2.2	1,864	-0.12%
2023/10/25	17	51.25	12.1	52.61	54.10	4.9	1,589	0.31%
2023/10/24	20	48.69	19.1	49.06	49.25	0.9	1,433	0.06%
2023/10/23	72	49.93	78	49.58	50.00	-6	1,341	-0.45%
2023/10/20	26	47.65	30	49.23	47.50	-4	1,141	-0.35%
2023/10/19	15	48.88	17	49.13	48.50	-2	969	-0.20%
2023/10/18	76.1	49.07	123	47.99	46.70	-46.9	842	-5.57%	大賣/
2023/10/17	44	46.43	13	47.67	48.05	31	514	6.03%
2023/10/16	15	42.64	3	42.80	43.70	12	368	3.26%
2023/10/13	4	38.90	3	39.75	39.75	1	330	0.30%
2023/10/04	2	38.80	2	38.75	39.10	0	338	0.00%
2023/10/03	0	0.00	1	38.65	38.65	-1	344	-0.29%
2023/10/02	0	0.00	5	38.20	38.55	-5	345	-1.45%
2023/09/26	0	0.00	3	38.20	38.25	-3	362	-0.83%
2023/09/19	0	0.00	3	38.50	38.20	-3	363	-0.83%
2023/09/18	10	39.85	2	39.75	38.85	8	363	2.20%
2023/09/14	0	0.00	1	38.10	38.10	-1	362	-0.28%
2023/09/13	0	0.00	10	38.17	37.80	-10	363	-2.75%
2023/09/08	0	0.00	27	37.38	37.30	-27	369	-7.31%
2023/09/07	0	0.00	4	37.76	37.80	-4	371	-1.08%
2023/09/06	0	0.00	1	37.90	37.90	-1	372	-0.27%
2023/09/01	0	0.00	4	37.35	37.35	-4	376	-1.06%
2023/08/30	0	0.00	11	36.61	36.75	-11	386	-2.85%
2023/08/29	0	0.00	1	36.10	36.25	-1	388	-0.26%
2023/08/28	10	36.07	0	0.00	35.80	10	390	2.56%
2023/08/25	0	0.00	11	35.70	35.80	-11	394	-2.79%
2023/08/24	3	35.93	4	35.51	35.50	-1	393	-0.25%
2023/08/11	0	36.50	0	0.00	36.15	0	408	0.00%
2023/08/04	0	0.00	7	38.50	38.60	-7	395	-1.77%
2023/07/28	3	40.30	3	41.00	40.60	0	386	0.00%
2023/07/27	5	39.55	3	39.55	39.55	2	379	0.53%
2023/07/26	0	0.00	5	39.47	39.00	-5	379	-1.32%
2023/07/24	11	41.29	0	0.00	39.65	11	381	2.89%
2023/07/21	8	42.86	3	43.50	42.05	5	369	1.35%
2023/07/20	0	0.00	1	41.90	42.35	-1	322	-0.31%
2023/07/18	2	38.43	0	0.00	38.25	2	312	0.64%
2023/07/17	1	39.50	0	0.00	39.30	1	314	0.32%
2023/07/10	0	0.00	10	40.85	40.20	-10	334	-2.99%
2023/07/06	10	42.43	0	0.00	41.65	10	351	2.85%
2023/07/04	0	0.00	8	41.12	41.20	-8	397	-2.01%
2023/07/03	0	0.00	2	41.25	41.50	-2	409	-0.49%
2023/06/29	5	41.90	0	0.00	41.50	5	409	1.22%
2023/06/27	0	0.00	4	40.85	40.80	-4	420	-0.95%
2023/06/19	0	0.00	2.1	41.81	41.90	-2.1	429	-0.48%
2023/06/16	0	0.00	1	42.40	42.35	-1	431	-0.23%
2023/06/14	0	0.00	3.1	44.01	43.50	-3.1	430	-0.72%
2023/06/12	0	43.30	0	0.00	43.10	0	441	0.00%
2023/06/08	0	0.00	1	43.40	43.10	-1	455	-0.22%
2023/06/05	0	0.00	1	44.80	44.15	-1	490	-0.20%
2023/05/31	1	43.75	0	0.00	43.60	1	494	0.20%
2023/05/26	0	0.00	2	41.65	41.65	-2	502	-0.40%
2023/05/25	1	42.55	0	0.00	42.45	1	510	0.20%
2023/05/24	0	0.00	1	43.05	42.80	-1	522	-0.19%
2023/05/15	0	0.00	8	40.83	40.70	-8	568	-1.41%
2023/05/11	0	0.00	4.1	41.65	41.50	-4.1	592	-0.69%
2023/05/08	1	44.00	0	0.00	43.05	1	612	0.16%
2023/05/03	1	44.20	0	0.00	43.95	1	711	0.14%
2023/04/27	0	0.00	1	42.70	43.20	-1	723	-0.14%
2023/04/26	0	0.00	1	43.50	43.60	-1	723	-0.14%
2023/04/25	2	43.05	2	43.80	43.05	0	730	0.00%
2023/04/21	0	0.00	2.2	45.78	45.30	-2.2	768	-0.29%
2023/04/19	2	50.13	0	0.00	49.20	2	755	0.26%
2023/04/18	0	0.00	1	51.20	50.20	-1	754	-0.13%
2023/04/14	0.1	49.60	0	0.00	49.20	0.1	747	0.01%
2023/04/13	1.1	50.54	1	50.30	49.65	0.1	743	0.01%
2023/04/12	0	51.20	0	0.00	50.90	0	739	0.00%
2023/04/11	4	51.93	0	0.00	50.80	4	731	0.55%
2023/04/10	0	0.00	3	51.70	51.70	-3	729	-0.41%
2023/04/07	2.2	50.73	1	50.90	50.80	1.2	718	0.17%
2023/04/06	0	48.95	1	48.90	49.40	-1	678	-0.15%
2023/03/28	0	48.30	0	0.00	47.30	0	677	0.00%
2023/03/23	1	47.90	0	0.00	47.90	1	688	0.15%
2023/03/22	0	0.00	0.1	47.85	47.55	-0.1	690	-0.01%
2023/03/21	0	47.40	2	47.60	47.50	-2	703	-0.28%
2023/03/20	0	0.00	1	46.55	46.60	-1	713	-0.14%
2023/03/17	0	0.00	1	45.90	45.75	-1	761	-0.13%
2023/03/16	1	45.20	0	0.00	45.00	1	797	0.13%
2023/03/15	1	47.10	0	0.00	46.00	1	809	0.12%
2023/03/10	1	47.10	0	0.00	47.10	1	901	0.11%
2023/03/09	1	49.85	1	51.10	49.00	0	1,021	0.00%
2023/03/08	1	48.25	1	49.20	49.75	0	1,032	0.00%
2023/03/07	1	49.00	0	0.00	48.80	1	1,028	0.10%
2023/03/06	0	51.90	1	49.10	49.10	-1	1,024	-0.10%
2023/03/02	1	48.40	0	0.00	48.20	1	1,025	0.10%
2023/02/24	1	49.85	0	0.00	49.20	1	1,022	0.10%
2023/02/23	0	0.00	1	50.50	50.10	-1	1,023	-0.10%
2023/02/22	1	48.90	1	49.05	48.80	0	1,022	0.00%
2023/02/21	1	50.50	1	51.20	50.30	0	1,027	0.00%
2023/02/20	1	50.40	0	0.00	50.40	1	1,030	0.10%
2023/02/17	0	0.00	1	50.50	50.30	-1	1,029	-0.10%
2023/02/16	0	0.00	1	49.45	49.85	-1	1,026	-0.10%
2023/02/15	0	48.45	0	0.00	47.90	0	1,026	0.00%
2023/02/09	2	49.50	1	50.90	49.05	1	1,049	0.10%
2023/02/08	0	0.00	2	49.80	49.80	-2	1,048	-0.19%
2023/02/07	1	49.25	3	49.35	49.25	-2	1,051	-0.19%
2023/02/03	2	51.05	0	0.00	49.45	2	1,048	0.19%
2023/02/02	15	52.29	18	52.15	51.50	-3	1,022	-0.29%
2023/02/01	1	48.75	0	0.00	48.75	1	965	0.10%
2023/01/17	0	0.00	2	46.55	45.85	-2	957	-0.21%
2023/01/13	0	0.00	5	47.75	46.90	-5	968	-0.52%
2023/01/12	5	48.05	27	47.89	48.00	-22	961	-2.29%
2023/01/10	0	0.00	5	46.07	45.70	-5	928	-0.54%
2023/01/09	5	46.17	0	0.00	46.20	5	940	0.53%
2023/01/06	0	0.00	1	45.50	45.30	-1	949	-0.11%
2022/12/30	0	0.00	1	44.50	44.35	-1	984	-0.10%
2022/12/29	0	0.00	5	43.62	44.10	-5	997	-0.50%
2022/12/27	8	46.14	3	45.85	45.10	5	1,061	0.47%
2022/12/26	0	0.00	1	44.55	45.00	-1	1,111	-0.09%
2022/12/21	3	44.40	3	44.05	44.40	0	1,178	0.00%
2022/12/16	0	0.00	1	46.20	46.20	-1	1,203	-0.08%
2022/12/15	2	47.58	1	47.55	47.55	1	1,198	0.08%
2022/12/12	2	48.85	1	47.80	47.80	1	1,198	0.08%
2022/12/09	10	51.26	3.1	50.20	50.00	6.9	1,195	0.58%
2022/12/08	0	0.00	2	50.70	51.00	-2	1,157	-0.17%
2022/12/07	2	48.25	1	47.50	46.85	1	1,129	0.09%
2022/12/06	3.1	50.26	1.4	49.87	49.70	1.6	1,123	0.15%
2022/12/05	9	51.39	3	51.60	51.60	6	1,124	0.53%
2022/12/02	2	49.92	1.1	51.44	51.30	0.9	1,092	0.09%
2022/12/01	8	50.29	7	51.23	50.60	1	1,062	0.09%
2022/11/30	0	0.00	2	45.70	47.40	-2	944	-0.21%
2022/11/24	0	0.00	1	43.95	43.90	-1	1,045	-0.10%
2022/11/21	6	45.09	9	45.58	44.20	-3	1,111	-0.27%
2022/11/18	4	45.54	1	45.35	44.80	3	1,122	0.27%
2022/11/17	2.1	45.96	10	46.12	45.80	-7.9	1,133	-0.70%
2022/11/16	12	45.01	0	0.00	44.65	12	1,143	1.05%
2022/11/03	2	41.70	0	0.00	41.70	2	1,615	0.12%
2022/11/01	0	0.00	1	40.20	40.30	-1	1,734	-0.06%
2022/10/31	1	39.75	2	40.00	39.65	-1	1,826	-0.05%
2022/10/28	1	39.50	1	39.25	39.05	0	1,975	0.00%
2022/10/27	0	0.00	1	40.20	40.60	-1	2,247	-0.04%
2022/10/26	1	39.50	0	0.00	39.50	1	2,395	0.04%
2022/10/13	1	39.45	0	0.00	39.05	1	3,988	0.03%
2022/10/04	4	44.45	14	45.21	45.70	-10	4,150	-0.24%
2022/10/03	13.5	43.95	7	44.65	44.35	6.5	4,139	0.16%
2022/09/30	2	41.40	2	41.70	41.85	0	4,125	0.00%
2022/09/29	4	41.51	0	0.00	40.55	4	4,140	0.10%
2022/09/26	10	45.96	15	45.79	44.95	-5	4,207	-0.12%
2022/09/22	3	46.15	6	46.37	46.60	-3	4,282	-0.07%
2022/09/21	4	46.19	12	45.57	46.20	-8	4,312	-0.19%
2022/09/20	10	47.40	0	0.00	46.75	10	4,419	0.23%
2022/09/16	0	48.30	0	0.00	48.05	0	4,504	0.00%
2022/09/15	0	49.90	1	49.20	48.90	-1	4,508	-0.02%
2022/09/14	1	49.35	1	49.20	49.75	0	4,541	0.00%
2022/09/13	0	0.00	5	50.96	50.10	-5	4,547	-0.11%
2022/09/12	6	51.25	6	50.17	50.20	0	4,558	0.00%
2022/09/08	6	48.78	1	48.80	48.90	5	4,550	0.11%
2022/09/07	5	48.13	5	48.62	47.90	0	4,549	0.00%
2022/09/05	1	51.10	0	0.00	50.30	1	4,529	0.02%
2022/09/02	0	0.00	2	53.10	52.20	-2	4,515	-0.04%
2022/09/01	1	50.50	0	0.00	50.50	1	4,470	0.02%
2022/08/31	1	53.30	1	52.50	52.40	0	4,442	0.00%
2022/08/29	0	0.00	2	50.00	49.50	-2	4,386	-0.05%
2022/08/26	14	53.40	15	53.95	53.40	-1	4,357	-0.02%
2022/08/25	1	54.00	4	53.93	53.30	-3	4,336	-0.07%
2022/08/22	2	54.05	4	54.63	52.90	-2	4,297	-0.05%
2022/08/19	5	56.22	1	55.90	55.90	4	4,266	0.09%
2022/08/18	40	57.46	36	57.78	57.10	4	4,208	0.10%
2022/08/17	45	57.24	36	55.89	58.00	9	4,121	0.22%
2022/08/16	32	55.74	36	56.88	55.20	-4	4,069	-0.10%
2022/08/15	14	55.66	14	54.40	56.20	0	4,013	0.00%
2022/08/12	10	54.82	12	55.21	55.10	-2	3,953	-0.05%
2022/08/11	26	54.88	20	55.35	54.50	6	3,903	0.15%
2022/08/10	14	52.92	20	53.65	53.00	-6	3,832	-0.16%
2022/08/09	17	52.61	10	52.75	52.60	7	3,788	0.18%
2022/08/08	2	52.70	0	0.00	52.70	2	3,744	0.05%
2022/08/05	32	58.52	32	57.17	58.50	0	3,663	0.00%
2022/08/04	37	57.85	34	58.68	56.10	3	3,581	0.08%
2022/08/03	28	60.25	33	62.91	60.00	-5	3,434	-0.15%
2022/08/02	18	61.03	10	61.39	61.30	8	3,172	0.25%
2022/08/01	33.1	62.05	34	61.05	60.80	-0.9	3,028	-0.03%
2022/07/29	45	60.29	33	59.61	60.50	12	2,871	0.42%
2022/07/28	55	57.59	57	57.42	57.70	-2	2,572	-0.08%
2022/07/27	30	49.56	29	54.02	54.50	1	2,237	0.04%
2022/07/26	15	50.73	11	51.51	49.60	4	2,121	0.19%
2022/07/25	15	53.75	15	53.61	53.60	0	2,013	0.00%
2022/07/22	3	49.90	15	50.11	53.10	-12	1,676	-0.72%
2022/07/21	6	48.22	19	48.34	48.35	-13	1,602	-0.81%
2022/07/20	12	45.25	10	46.20	45.00	2	1,515	0.13%
2022/07/19	5	45.19	0	0.00	44.20	5	1,501	0.33%
2022/07/18	2	44.30	0	0.00	44.40	2	1,494	0.13%
2022/07/15	12	45.12	13	44.88	44.25	-1	1,483	-0.07%
2022/07/12	6	39.61	5	39.20	38.35	1	1,371	0.07%
2022/07/08	3	44.02	3	44.67	43.30	0	1,387	0.00%
2022/07/06	13	45.16	8	45.93	41.45	5	1,326	0.38%
2022/07/05	44	45.45	37	46.95	46.00	7	1,310	0.53%
2022/07/04	5	46.85	3	47.75	47.00	2	1,237	0.16%
2022/07/01	0	0.00	21	50.71	46.70	-21	1,230	-1.71%
2022/06/30	2	53.05	2	52.35	49.90	0	1,199	0.00%
2022/06/29	5	51.90	0	0.00	50.50	5	1,167	0.43%
2022/06/28	21	55.21	20	54.40	54.60	1	1,146	0.09%
2022/06/27	0	0.00	4	55.00	55.70	-4	1,048	-0.38%
2022/06/24	2	46.55	6	49.59	50.70	-4	1,009	-0.40%
2022/06/23	11	46.23	1	45.15	46.15	10	999	1.00%
2022/06/22	4	48.60	2	48.20	46.50	2	1,002	0.20%
2022/06/21	4	45.01	3	46.43	47.85	1	965	0.10%
2022/06/20	4	44.36	1	43.55	43.50	3	964	0.31%
2022/06/17	3	48.60	0	0.00	48.25	3	945	0.32%
2022/06/16	13	50.47	10	50.70	50.00	3	951	0.32%
2022/06/15	10	52.60	10	53.30	52.50	0	950	0.00%
2022/06/14	10	52.25	0	0.00	52.90	10	964	1.04%
2022/06/13	5	54.20	5	54.00	53.30	0	970	0.00%
2022/06/07	5	57.60	0	0.00	58.00	5	1,011	0.49%
2022/06/02	1	58.80	0	0.00	58.20	1	1,053	0.09%
2022/06/01	3	58.93	0	0.00	58.80	3	1,065	0.28%
2022/05/31	6	58.23	0	0.00	58.00	6	1,084	0.55%
2022/05/30	1	56.60	1	56.90	57.00	0	1,095	0.00%
2022/05/25	3	55.60	3	54.63	55.50	0	1,111	0.00%
2022/05/24	2	56.90	1	56.30	54.30	1	1,130	0.09%
2022/05/20	2	56.50	1	56.60	56.60	1	1,140	0.09%
2022/05/19	30	55.69	29	55.09	56.50	1	1,138	0.09%
2022/05/17	0	0.00	4	54.95	55.70	-4	1,146	-0.35%
2022/05/16	9	54.09	5	54.40	55.00	4	1,155	0.35%
2022/05/13	4	53.68	2	53.95	54.20	2	1,157	0.17%
2022/05/12	5	52.90	25.1	53.09	52.70	-20.1	1,169	-1.72%
2022/05/11	20	53.20	0	0.00	53.10	20	1,188	1.68%
2022/05/10	29	53.40	33	51.41	53.40	-4	1,198	-0.33%
2022/05/09	4	51.48	2	52.20	51.20	2	1,219	0.16%
2022/05/06	5	53.50	1	53.10	53.80	4	1,225	0.33%
2022/05/05	0	0.00	5	56.90	56.10	-5	1,228	-0.41%
2022/05/04	3	54.20	0	0.00	54.20	3	1,226	0.24%
2022/05/03	1	55.00	4	54.85	55.00	-3	1,233	-0.24%
2022/04/29	25	54.44	20	55.95	53.70	5	1,248	0.40%
2022/04/27	3	50.80	1	54.00	54.20	2	1,259	0.16%
2022/04/26	0	0.00	2	53.90	53.90	-2	1,240	-0.16%
2022/04/25	9	55.39	16	54.26	53.70	-7	1,248	-0.56%
2022/04/21	1	58.50	20	60.90	60.60	-19	1,252	-1.52%
2022/04/20	0	0.00	1	56.50	58.30	-1	1,240	-0.08%
2022/04/19	11	58.91	20	60.83	58.00	-9	1,232	-0.73%
2022/04/18	3	60.30	0	0.00	60.10	3	1,236	0.24%
2022/04/15	4	62.30	46	63.65	61.80	-42	1,244	-3.38%
2022/04/12	0	71.50	0	0.00	70.20	0	1,347	0.00%
2022/04/07	13	79.14	1	80.50	77.80	12	1,402	0.86%
2022/04/06	14	79.33	0	0.00	79.80	14	1,392	1.01%
2022/04/01	23	77.16	2	78.55	78.90	21	1,391	1.51%
2022/03/31	1	78.00	0	0.00	76.80	1	1,392	0.07%
2022/03/30	1	77.70	0	0.00	77.70	1	1,402	0.07%
2022/03/29	8	77.67	8	77.33	76.90	0	1,424	0.00%
2022/03/28	15	73.33	6	74.43	75.00	9	1,514	0.59%
2022/03/25	4	72.50	4	72.70	72.50	0	1,511	0.00%
2022/03/23	1	73.00	0	0.00	73.00	1	1,533	0.07%
2022/03/22	4	71.73	7	72.51	72.30	-3	1,559	-0.19%
2022/03/21	16	72.33	1	73.60	71.80	15	1,585	0.95%
2022/03/17	0	0.00	3	70.50	71.10	-3	1,634	-0.18%
2022/03/16	2	68.30	25	67.84	67.80	-23	1,713	-1.34%
2022/03/15	2	69.21	0	0.00	68.00	2	1,918	0.11%
2022/03/10	31	74.78	1	75.00	75.00	30	1,997	1.50%
2022/03/09	1	70.60	15	71.77	71.30	-14	2,063	-0.68%
2022/03/08	0.1	74.04	15	71.51	70.60	-15	2,163	-0.69%
2022/03/07	0	77.25	0	0.00	76.50	0	2,180	0.00%
2022/03/03	2	80.60	0	0.00	80.60	2	2,281	0.09%
2022/03/02	2	78.65	0	0.00	80.20	2	2,322	0.09%
2022/02/24	2.1	78.49	2	78.60	75.50	0.1	2,680	0.00%
2022/02/22	0.1	79.00	0	0.00	79.00	0.1	2,872	0.00%
2022/02/21	2	81.40	1	82.20	82.10	1	3,064	0.03%
2022/02/18	0	0.00	2	82.30	82.70	-2	3,212	-0.06%
2022/02/17	5	82.78	9	82.71	82.80	-4	3,668	-0.11%
2022/02/16	2	82.20	0	0.00	82.20	2	3,856	0.05%
2022/02/15	4.1	80.57	0	0.00	79.70	4.1	4,046	0.10%
2022/02/11	1	84.80	1	85.50	84.50	0	4,268	0.00%
2022/02/10	4	82.70	1	82.80	82.30	3	4,377	0.07%
2022/02/09	18	82.81	0.2	82.90	82.50	17.8	4,484	0.40%
2022/02/08	1	79.00	1	80.90	80.80	0	4,566	0.00%
2022/02/07	1	77.20	0	0.00	79.80	1	4,703	0.02%
2022/01/26	8	77.90	4	78.85	77.30	4	4,853	0.08%
2022/01/25	9	78.87	7	80.89	78.50	2	5,251	0.04%
2022/01/24	15	80.45	18	80.24	81.50	-3	5,389	-0.06%
2022/01/21	4	82.10	0	0.00	80.90	4	5,589	0.07%
2022/01/20	0.1	85.70	0	0.00	85.40	0.1	5,704	0.00%
2022/01/19	1	86.20	0	0.00	86.10	1	5,964	0.02%
2022/01/18	2	88.15	2	88.00	87.20	0	6,375	0.00%
2022/01/17	8	86.24	1	87.40	87.40	7	6,674	0.10%
2022/01/13	2	85.50	0	0.00	86.40	2	7,224	0.03%
2022/01/11	1.1	88.09	4	86.98	86.50	-2.9	7,330	-0.04%
2022/01/10	0.1	89.20	1	90.80	90.80	-0.9	7,353	-0.01%
2022/01/07	8	87.95	1	87.90	87.90	7	7,382	0.09%
2022/01/06	4	90.50	1	90.10	90.10	3	7,401	0.04%
2022/01/05	14.2	90.14	1.8	90.38	90.80	12.4	7,477	0.17%
2022/01/04	5	98.46	0	0.00	96.90	5	7,521	0.07%
2022/01/03	10	99.72	0	0.00	99.50	10	7,687	0.13%
2021/12/30	2	101.00	1	101.50	101.00	1	7,815	0.01%
2021/12/29	2	100.50	0	0.00	101.00	2	8,034	0.02%
2021/12/28	3	100.83	1	100.50	100.50	2	8,040	0.02%
2021/12/27	5	101.60	2	102.50	101.50	3	8,044	0.04%
2021/12/24	1	103.50	1	104.50	102.00	0	8,097	0.00%
2021/12/23	4	104.63	3	103.83	103.00	1	8,148	0.01%
2021/12/22	8	105.94	14	105.57	104.00	-6	8,171	-0.07%
2021/12/21	0	0.00	9	99.82	100.50	-9	8,106	-0.11%
2021/12/20	10	100.30	0	0.00	99.60	10	8,117	0.12%
2021/12/17	4	99.95	2	99.75	99.50	2	8,140	0.02%
2021/12/16	3	101.67	5	102.50	103.50	-2	8,157	-0.02%
2021/12/15	6	99.75	5	100.14	100.50	1	8,173	0.01%
2021/12/14	3	97.83	3	98.20	97.60	0	8,196	0.00%
2021/12/13	2	100.50	2	101.00	101.50	0	8,228	0.00%
2021/12/10	3	104.83	3	105.00	105.00	0	8,278	0.00%
2021/12/09	9	105.94	13	104.73	104.00	-4	8,233	-0.05%
2021/12/08	20.1	100.22	7	99.79	99.30	13.1	8,069	0.16%
2021/12/07	3	99.57	0	0.00	98.70	3	8,083	0.04%
2021/12/06	5	99.44	3	100.17	100.00	2	8,096	0.02%
2021/12/03	6.2	99.56	8	100.33	99.20	-1.8	8,146	-0.02%
2021/12/02	18	99.03	8	100.33	97.00	10	8,194	0.12%
2021/12/01	1	102.50	2	105.00	104.00	-1	8,211	-0.01%
2021/11/30	4.1	107.09	2	105.00	106.00	2.1	8,306	0.03%
2021/11/29	3	101.83	3	104.67	104.00	0	8,490	0.00%
2021/11/26	1	104.50	3	103.00	104.50	-2	8,633	-0.02%
2021/11/25	2	109.50	5	109.00	107.50	-3	8,638	-0.03%
2021/11/24	12.1	111.06	10	111.50	111.00	2.1	8,589	0.02%
2021/11/23	21	112.83	5	110.80	109.50	16	8,493	0.19%
2021/11/22	2	122.50	1	121.00	121.00	1	8,340	0.01%
2021/11/19	5	121.50	3	120.17	119.00	2	8,297	0.02%
2021/11/18	23.1	124.15	26	127.27	123.50	-2.9	8,217	-0.04%
2021/11/17	2	123.75	20	122.15	123.50	-18	8,040	-0.22%
2021/11/16	47	124.29	46	125.77	125.00	1	7,933	0.01%
2021/11/15	1	122.50	13.1	122.58	123.50	-12.1	7,516	-0.16%
2021/11/12	27.1	107.92	49	110.76	112.50	-21.9	7,371	-0.30%
2021/11/11	23	103.74	30	104.95	102.50	-7	7,213	-0.10%
2021/11/10	15	106.27	25.1	106.82	106.50	-10.1	7,162	-0.14%
2021/11/09	29	107.19	24	106.98	104.00	5	7,095	0.07%
2021/11/08	12	106.75	10	106.60	104.50	2	6,996	0.03%
2021/11/05	4	108.25	2	110.00	108.00	2	6,971	0.03%
2021/11/04	28	110.63	33.1	108.77	108.50	-5.1	6,919	-0.07%
2021/11/03	5	103.20	9	106.67	106.50	-4	6,830	-0.06%
2021/11/02	33.2	110.02	31.3	114.42	107.50	1.9	6,715	0.03%
2021/11/01	0	0.00	7.3	111.59	112.00	-7.3	6,352	-0.11%
2021/10/29	37.4	103.11	21.1	103.43	102.00	16.3	6,279	0.26%
2021/10/28	35.2	100.73	8	100.04	100.00	27.2	6,116	0.44%
2021/10/27	44.1	101.04	41	101.84	100.50	3.1	6,018	0.05%
2021/10/26	58	97.58	60	98.15	98.00	-2	5,897	-0.03%
2021/10/25	29	96.53	16.1	96.06	97.00	12.9	5,680	0.23%
2021/10/22	19.1	88.59	21	90.04	91.70	-1.9	5,453	-0.03%
2021/10/21	14	83.97	38	84.08	83.40	-24	5,159	-0.47%
2021/10/20	1	80.40	22	78.93	80.60	-21	5,045	-0.42%
2021/10/19	3	75.77	12	76.30	77.60	-9	5,066	-0.18%
2021/10/18	10	72.00	5	74.84	74.90	5	5,131	0.10%
2021/10/15	33	74.63	3	74.30	74.30	30	5,155	0.58%
2021/10/14	11	75.09	6	74.80	74.30	5	5,246	0.10%
2021/10/13	46	76.51	26	75.95	73.90	20	5,233	0.38%
2021/10/12	9	82.83	5	80.32	80.40	4	5,203	0.08%
2021/10/08	16	81.11	32	81.42	83.00	-16	5,127	-0.31%
2021/10/07	36	73.34	45	75.04	77.60	-9	5,018	-0.18%
2021/10/06	22	71.26	4	73.40	70.60	18	5,014	0.36%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	6	82.13	1	86.00	82.40	5	5,496	0.09%
2021/09/30	6	87.78	19	86.99	88.30	-13	5,528	-0.24%
2021/09/29	0	0.00	38	86.48	84.50	-38	5,534	-0.69%
2021/09/28	3	89.70	17	89.92	89.40	-14	5,651	-0.25%
2021/09/27	3	93.80	1	92.90	92.90	2	5,866	0.03%
2021/09/24	0	0.00	2	93.25	93.50	-2	6,031	-0.03%
2021/09/23	0	0.00	2.1	92.78	91.70	-2.1	6,074	-0.03%
2021/09/22	3	93.00	1	93.10	92.10	2	6,259	0.03%
2021/09/17	0	0.00	0.2	98.00	97.40	-0.2	6,459	0.00%
2021/09/16	0	0.00	2	96.00	95.10	-2	6,553	-0.03%
2021/09/15	8	99.61	3.1	99.48	97.20	4.9	6,519	0.08%
2021/09/14	6	102.00	0	0.00	99.90	6	6,499	0.09%
2021/09/13	4	103.88	0	0.00	105.00	4	6,517	0.06%
2021/09/10	2	106.75	7	107.71	109.00	-5	6,561	-0.08%
2021/09/09	4	103.50	0	0.00	107.00	4	6,597	0.06%
2021/09/08	7	104.14	6	106.33	102.50	1	6,662	0.02%
2021/09/07	2	108.25	0.2	110.05	110.00	1.9	6,877	0.03%
2021/09/06	9.1	117.25	1	118.00	112.50	8.1	6,824	0.12%
2021/09/03	7	122.29	11	123.82	125.00	-4	6,862	-0.06%
2021/09/02	14.1	126.34	10	127.50	121.00	4.1	6,915	0.06%
2021/09/01	17	118.12	10	118.75	121.50	7	6,786	0.10%
2021/08/31	1	111.00	1	115.00	117.50	0	6,757	0.00%
2021/08/30	7.1	109.34	1	107.00	107.00	6.1	6,792	0.09%
2021/08/27	0	0.00	10	111.00	110.50	-10	6,832	-0.15%
2021/08/26	2.1	113.66	7	112.86	111.50	-4.9	6,932	-0.07%
2021/08/25	18	115.06	7	115.64	116.00	11	7,222	0.15%
2021/08/24	3.1	114.30	7	115.50	111.00	-3.9	7,273	-0.05%
2021/08/23	8	113.88	1	114.00	114.00	7	7,331	0.10%
2021/08/20	7	108.57	2	110.75	108.50	5	7,454	0.07%
2021/08/19	4	113.75	11	110.77	107.50	-7	7,503	-0.09%
2021/08/18	15	111.83	3.1	112.32	114.00	11.9	7,566	0.16%
2021/08/17	5	111.10	9	113.67	108.50	-4	7,803	-0.05%
2021/08/16	7	114.43	3	113.83	117.00	4	7,941	0.05%
2021/08/13	5	116.60	3	117.50	114.00	2	7,951	0.03%
2021/08/12	2	123.50	2	124.00	123.50	0	8,009	0.00%
2021/08/11	9	124.06	14	124.14	121.00	-5	8,154	-0.06%
2021/08/10	6	129.17	9	130.44	130.00	-3	8,168	-0.04%
2021/08/09	7	135.71	2	134.75	133.50	5	8,261	0.06%
2021/08/06	4	141.75	1	139.00	139.00	3	8,386	0.04%
2021/08/05	3	143.17	1	144.49	143.00	2	8,496	0.02%
2021/08/04	6	144.67	1	147.00	145.00	5	8,577	0.06%
2021/08/03	7	149.57	12.1	147.91	150.50	-5.1	8,569	-0.06%
2021/08/02	2	146.00	6	146.67	147.00	-4	8,586	-0.05%
2021/07/30	29	145.90	1	146.50	144.50	28	8,686	0.32%
2021/07/29	7	149.21	23.1	150.74	152.00	-16.1	8,649	-0.19%
2021/07/28	7	140.00	20	133.93	138.50	-13	8,558	-0.15%
2021/07/27	7	145.43	7	147.21	145.50	0	8,591	0.00%
2021/07/26	7	150.79	12	150.71	149.00	-5	8,605	-0.06%
2021/07/23	9	146.94	13	147.15	147.00	-4	8,693	-0.05%
2021/07/22	19.3	145.25	4	144.63	146.50	15.3	8,705	0.18%
2021/07/21	3	138.33	7	138.57	136.00	-4	8,659	-0.05%
2021/07/20	16	138.66	13	140.50	135.00	3	8,689	0.03%
2021/07/19	3	150.00	2	148.50	148.50	1	8,682	0.01%
2021/07/16	18	151.44	11	148.59	147.50	7	8,694	0.08%
2021/07/15	13	147.50	12	147.13	152.00	1	8,643	0.01%
2021/07/14	12	148.38	10	149.95	145.00	2	8,615	0.02%
2021/07/13	12	151.00	28.3	155.59	150.00	-16.3	8,547	-0.19%
2021/07/12	12	157.79	10.1	156.99	155.00	1.9	8,460	0.02%
2021/07/09	14	149.82	10	151.25	153.50	4	8,290	0.05%
2021/07/08	17	154.62	36	157.28	153.00	-19	8,261	-0.23%
2021/07/07	9	145.17	4.1	146.34	144.00	4.9	7,962	0.06%
2021/07/06	7	148.57	10	148.60	147.50	-3	8,027	-0.04%
2021/07/05	19	153.16	6	150.92	151.50	13	8,097	0.16%
2021/07/02	43	145.63	43	146.41	155.00	0	8,445	0.00%
2021/07/01	25.1	143.72	29	143.43	142.50	-3.9	8,857	-0.04%
2021/06/30	3	141.00	3	139.50	138.00	0	9,176	0.00%
2021/06/29	18	141.44	8.1	141.27	137.50	9.9	9,440	0.10%
2021/06/28	20	138.35	27	138.61	144.00	-7	9,601	-0.07%
2021/06/25	20	132.48	16	131.81	133.00	4	10,351	0.04%
2021/06/24	1	127.00	1	126.00	127.00	0	10,586	0.00%
2021/06/23	11	127.09	5	126.80	127.00	6	10,673	0.06%
2021/06/22	6	127.50	0.1	126.55	124.50	5.9	10,688	0.06%
2021/06/21	5.1	127.82	23	128.37	126.00	-18	10,696	-0.17%
2021/06/18	3	137.67	7	137.43	133.50	-4	10,701	-0.04%
2021/06/17	4.1	136.95	6	134.42	137.00	-2	10,789	-0.02%
2021/06/16	26	136.12	15	137.63	132.00	11	10,884	0.10%
2021/06/15	10	128.20	10	128.10	130.00	0	10,798	0.00%
2021/06/11	20	129.53	25	127.80	127.00	-5	11,146	-0.04%
2021/06/10	16	126.03	31	126.13	127.00	-15	11,380	-0.13%
2021/06/09	12	123.63	4	122.25	122.00	8	11,456	0.07%
2021/06/08	7	125.71	12	125.96	120.50	-5	11,683	-0.04%
2021/06/07	26	117.63	36	117.26	120.50	-10	12,025	-0.08%
2021/06/04	10	121.50	10	120.95	120.50	0	12,266	0.00%
2021/06/03	8	125.19	11	125.64	125.00	-3	12,372	-0.02%
2021/06/02	33	126.53	29	123.95	124.50	4	12,372	0.03%
2021/06/01	19	121.74	25	119.30	124.50	-6	12,095	-0.05%
2021/05/28	34	114.76	40	115.49	113.50	-6	12,010	-0.05%
2021/05/27	11	109.86	13	110.50	110.50	-2	11,951	-0.02%
2021/05/26	15.2	111.58	18	111.31	113.00	-2.8	11,918	-0.02%
2021/05/25	45	112.78	25	115.44	111.00	20	11,916	0.17%
2021/05/24	12	101.85	38	103.62	109.00	-26	11,773	-0.22%
2021/05/21	15	98.76	9	99.12	99.30	6	11,694	0.05%
2021/05/20	25	100.45	6	100.47	97.10	19	11,794	0.16%
2021/05/19	44	101.08	39	102.47	103.00	5	11,870	0.04%
2021/05/18	7	96.93	5	93.30	97.90	2	12,042	0.02%
2021/05/17	17	92.33	15	94.79	89.00	2	12,083	0.02%
2021/05/14	15	101.30	16	102.35	98.80	-1	12,290	-0.01%
2021/05/13	43	92.58	66	94.63	95.30	-23	12,189	-0.19%
2021/05/12	35	99.74	11	101.91	96.80	24	12,160	0.20%
2021/05/11	13	109.00	59	107.92	107.50	-46	12,106	-0.38%
2021/05/10	25	121.42	9	122.72	119.00	16	12,149	0.13%
2021/05/07	21.1	125.03	12	125.71	125.50	9.1	12,280	0.07%
2021/05/06	32	122.20	59	121.42	119.50	-27	12,494	-0.22%
2021/05/05	29	125.81	21	128.43	122.00	8	12,557	0.06%
2021/05/04	21	129.07	27	128.67	129.50	-6	12,742	-0.05%
2021/05/03	27	139.54	24	140.54	139.50	3	12,844	0.02%
2021/04/29	33	143.53	38.1	143.00	147.50	-5.1	13,042	-0.04%
2021/04/28	21	142.07	8	142.69	140.00	13	13,371	0.10%
2021/04/27	7	148.79	9	150.39	146.50	-2	13,400	-0.01%
2021/04/26	12.1	151.33	3	152.83	151.50	9.1	13,787	0.07%
2021/04/23	28	153.77	12	155.79	155.00	16	13,878	0.12%
2021/04/22	11	156.82	21	155.31	150.50	-10	14,024	-0.07%
2021/04/21	2	156.50	0	0.00	159.50	2	13,988	0.01%
2021/04/20	17	159.91	104	155.16	160.00	-87	13,984	-0.62%	大賣/
2021/04/19	100	151.00	4	153.25	152.50	96	13,974	0.69%
2021/04/16	0	157.50	207	158.28	158.00	-207	13,970	-1.48%	大賣/鉅額交易
2021/04/15	7.1	151.77	8	148.56	154.50	-0.9	13,961	-0.01%
2021/04/14	73	140.42	20.1	140.96	143.00	52.9	13,939	0.38%
2021/04/13	12.1	154.76	14	155.43	152.50	-2	13,852	-0.01%
2021/04/12	146	159.40	54	169.94	154.00	92	13,791	0.67%	大買/
2021/04/09	86.1	161.89	21	162.60	171.00	65.1	13,663	0.48%
2021/04/08	36.1	150.33	39	148.86	155.50	-2.9	13,541	-0.02%
2021/04/07	87	142.91	67.2	141.80	141.50	19.8	13,130	0.15%
2021/04/06	25	130.72	25.1	131.54	134.00	-0.1	12,561	0.00%
2021/04/01	33	117.83	35	116.74	122.00	-2	12,160	-0.02%
2021/03/31	72	114.26	37	115.20	111.50	35	12,574	0.28%
2021/03/30	252.1	114.99	269	117.81	114.50	-16.9	12,755	-0.13%	大買/大賣/
2021/03/29	7	110.50	14	110.07	112.50	-7	12,436	-0.06%
2021/03/26	8	102.25	18	101.28	102.50	-10	12,704	-0.08%
2021/03/25	5	99.52	7	99.63	98.30	-2	13,567	-0.01%
2021/03/24	14	98.88	13	99.35	98.10	1	14,307	0.01%
2021/03/23	4	98.98	19	99.50	97.00	-15	14,721	-0.10%
2021/03/22	23	99.91	37	100.44	99.50	-14	14,781	-0.09%
2021/03/19	22	103.64	18	103.86	104.00	4	14,668	0.03%
2021/03/18	18	101.92	27.1	103.15	102.00	-9.1	14,560	-0.06%
2021/03/17	89	106.88	31	108.29	100.00	58	14,402	0.40%
2021/03/16	5.1	106.89	17	107.32	110.50	-11.9	14,024	-0.08%
2021/03/15	14	97.83	27	99.81	100.50	-13	13,693	-0.09%
2021/03/12	19	97.71	15.1	100.84	95.20	3.9	13,594	0.03%
2021/03/11	58	98.08	66	97.34	98.00	-8	13,289	-0.06%
2021/03/10	38	93.43	35	93.02	92.50	3	12,811	0.02%
2021/03/09	15.1	87.36	21	86.96	88.50	-5.9	12,529	-0.05%
2021/03/08	10	88.80	19	88.34	90.30	-9	12,437	-0.07%
2021/03/05	9	82.07	1	80.60	82.10	8	12,468	0.06%
2021/03/04	13	83.54	11	84.44	82.60	2	12,823	0.02%
2021/03/03	11	82.90	54	84.40	84.30	-43	13,056	-0.33%
2021/03/02	18	90.49	44	90.46	85.00	-26	13,081	-0.20%
2021/02/26	9	89.13	0	0.00	88.50	9	13,024	0.07%
2021/02/25	33	90.81	14	91.64	91.30	19	13,004	0.15%
2021/02/24	16	91.19	45	92.22	89.00	-29	12,990	-0.22%
2021/02/23	2	88.95	21	88.76	88.00	-19	12,959	-0.15%
2021/02/22	11	93.25	5.1	91.79	91.60	5.9	12,870	0.05%
2021/02/19	39.1	95.39	28	97.23	94.50	11.1	12,711	0.09%
2021/02/18	30	96.45	25	99.40	93.10	5	12,526	0.04%
2021/02/17	6	98.07	6	98.37	99.40	0	12,204	0.00%
2021/02/05	63	86.47	138	88.31	90.40	-75	12,079	-0.62%	大賣/
2021/02/04	2	82.15	12	81.68	82.20	-10	11,809	-0.08%
2021/02/03	7	80.91	21	81.27	80.50	-14	11,837	-0.12%
2021/02/02	2	79.65	6	78.85	79.20	-4	11,955	-0.03%
2021/02/01	24	78.67	19	77.94	77.20	5	12,011	0.04%
2021/01/29	15	82.77	40	82.32	79.00	-25	11,964	-0.21%
2021/01/28	59	82.64	33	83.63	82.00	26	11,847	0.22%
2021/01/27	19	80.05	20	80.40	79.00	-1	11,566	-0.01%
2021/01/26	112	84.33	51	80.02	78.30	61	11,409	0.53%	大買/
2021/01/25	18	88.31	24	91.39	86.70	-6	11,140	-0.05%
2021/01/22	46	90.13	69	89.16	94.00	-23	10,988	-0.21%
2021/01/21	45	89.18	25	90.47	86.00	20	10,707	0.19%
2021/01/20	23	95.41	6.1	94.80	90.00	16.9	10,240	0.16%
2021/01/19	92	104.91	68	108.47	99.90	24	10,175	0.24%
2021/01/18	5	107.50	31	106.29	111.00	-26	9,727	-0.27%
2021/01/15	28	105.23	82.1	102.79	101.00	-54.1	9,540	-0.57%
2021/01/14	0	0.00	3	97.30	98.50	-3	9,302	-0.03%
2021/01/13	0	0.00	2	88.55	89.60	-2	9,293	-0.02%
2021/01/12	1	83.50	5	83.18	81.50	-4	9,287	-0.04%
2021/01/11	5	78.78	2	80.00	82.10	3	9,276	0.03%
2021/01/08	31	75.94	0	0.00	74.70	31	9,295	0.33%
2021/01/07	0	0.00	43	81.56	82.90	-43	9,276	-0.46%
2021/01/06	12	78.50	53	80.73	79.60	-41	9,293	-0.44%
2021/01/05	0	0.00	3	79.13	80.00	-3	9,309	-0.03%
2021/01/04	97	74.53	1	75.60	77.40	96	9,351	1.03%
2020/12/30	58	76.51	61.1	77.08	76.10	-3.1	9,496	-0.03%
2020/12/29	49.1	80.06	177	83.62	82.30	-127.9	9,417	-1.36%	大賣/鉅額交易
2020/12/28	166	73.15	61	73.83	78.90	105	9,362	1.12%	大買/鉅額交易
2020/12/25	68.1	70.76	157	70.35	71.80	-88.9	9,295	-0.96%	大賣/
2020/12/24	68	64.23	20	65.40	67.10	48	8,605	0.56%
2020/12/23	177.1	59.43	50	59.35	61.00	127.1	8,131	1.56%	大買/鉅額交易
2020/12/22	39	60.91	49	60.80	56.00	-10	7,634	-0.13%
2020/12/21	145	58.88	100	58.83	62.20	45	7,079	0.64%	大買/
2020/12/18	67	53.24	49	54.08	56.60	18	6,268	0.29%
2020/12/17	11.1	50.36	44	50.84	51.50	-32.9	5,587	-0.59%
2020/12/16	24	48.03	30	47.96	47.15	-6	5,281	-0.11%
2020/12/15	6	46.60	4	47.24	45.50	2	5,970	0.03%
2020/12/14	21	47.98	28	47.74	46.85	-7	6,110	-0.11%
2020/12/11	13	47.33	11	46.22	45.40	2	6,035	0.03%
2020/12/10	21	47.34	0	0.00	46.10	21	5,996	0.35%
2020/12/08	24	46.63	16	47.46	47.70	8	5,920	0.14%
2020/12/07	11	45.28	9	44.62	45.80	2	5,774	0.03%
2020/12/04	20	44.75	10	44.60	44.85	10	5,743	0.17%
2020/12/03	1	44.70	3	44.42	44.00	-2	5,736	-0.03%
2020/12/02	6	45.93	2	45.25	44.95	4	5,711	0.07%
2020/12/01	30	47.12	21	47.35	46.90	9	5,670	0.16%
2020/11/30	85	49.12	78	49.05	45.90	7	5,591	0.13%
2020/11/27	13	45.97	39	46.34	48.50	-26	5,703	-0.46%
2020/11/26	25	44.49	27	44.21	44.10	-2	5,945	-0.03%
2020/11/25	2	42.70	0	0.00	42.60	2	6,422	0.03%
2020/11/24	4	43.54	1	43.40	43.40	3	6,620	0.05%
2020/11/23	4	43.55	22	43.07	44.05	-18	6,792	-0.26%
2020/11/20	24	42.78	12	43.50	43.70	12	6,995	0.17%
2020/11/19	1	41.80	0	0.00	41.60	1	6,945	0.01%
2020/11/17	20	41.75	10	41.29	41.30	10	7,125	0.14%
2020/11/12	15	44.73	2	42.95	42.95	13	7,161	0.18%
2020/11/11	17	44.99	38	44.85	44.50	-21	7,173	-0.29%
2020/11/10	25	44.97	39	44.85	44.50	-14	7,162	-0.20%
2020/11/09	1	44.30	24	45.57	45.75	-23	6,964	-0.33%
2020/11/06	1	43.50	0	0.00	41.60	1	6,849	0.01%
2020/11/05	0	0.00	9	43.04	42.55	-9	6,791	-0.13%
2020/11/04	15	41.68	20	42.14	42.40	-5	6,744	-0.07%
2020/11/03	3	40.00	0	0.00	40.00	3	6,695	0.04%
2020/11/02	1	40.05	2	39.70	40.00	-1	6,814	-0.01%
2020/10/30	14	42.30	0	0.00	40.50	14	6,827	0.21%
2020/10/29	10	41.00	11	41.29	41.65	-1	6,789	-0.01%
2020/10/28	15	42.31	1	42.60	41.55	14	6,836	0.20%
2020/10/27	31	40.79	10	42.70	42.10	21	6,832	0.31%
2020/10/26	0	0.00	1	40.50	40.55	-1	6,769	-0.01%
2020/10/23	0	0.00	3	41.18	41.10	-3	6,773	-0.04%
2020/10/22	21	41.35	20	42.11	40.70	1	6,796	0.01%
2020/10/21	0	0.00	2	41.35	41.70	-2	6,819	-0.03%
2020/10/20	3	41.35	0	0.00	41.10	3	6,969	0.04%
2020/10/19	1	41.45	0	0.00	41.50	1	7,001	0.01%
2020/10/16	0	0.00	1	40.90	40.65	-1	7,076	-0.01%
2020/10/14	1	43.45	0	0.00	42.90	1	7,067	0.01%
2020/10/13	0	0.00	9	41.81	42.35	-9	7,055	-0.13%
2020/10/12	1	43.35	2	43.53	42.80	-1	7,018	-0.01%
2020/10/08	7	44.91	32	44.80	44.85	-25	6,974	-0.36%
2020/10/07	3	43.75	4	43.71	43.75	-1	6,827	-0.01%
2020/10/06	1	43.00	1	43.30	43.30	0	6,815	0.00%
2020/10/05	8	41.90	0	0.00	42.65	8	6,817	0.12%
2020/09/30	2	41.00	3	41.17	41.25	-1	6,794	-0.01%
2020/09/29	4	41.28	3	40.57	40.30	1	6,835	0.01%
2020/09/28	3	39.70	1	39.75	41.45	2	6,803	0.03%
2020/09/25	21	40.19	10	39.51	39.15	11	6,755	0.16%
2020/09/24	9	44.07	0	0.00	43.45	9	6,722	0.13%
2020/09/23	17	44.72	4	45.35	45.00	13	6,683	0.19%
2020/09/22	11	43.27	17.1	42.99	43.55	-6.1	6,525	-0.09%
2020/09/21	6	45.93	11	46.71	45.50	-5	6,407	-0.08%
2020/09/18	80	52.77	90	50.98	47.50	-10	6,255	-0.16%
2020/09/17	63	48.23	72	47.37	50.60	-9	5,448	-0.17%
2020/09/16	39	48.00	0	0.00	46.00	39	5,317	0.73%
2020/09/15	1	47.60	0	0.00	47.45	1	5,387	0.02%
2020/09/11	1	46.70	4	44.05	45.00	-3	5,712	-0.05%
2020/09/08	9	44.08	7	44.00	44.00	2	6,056	0.03%
2020/09/07	0	0.00	12	45.00	44.35	-12	6,041	-0.20%
2020/09/04	0	0.00	6	44.95	46.20	-6	6,029	-0.10%
2020/09/02	20.1	48.59	16	47.91	47.05	4.1	5,940	0.07%
2020/09/01	36	47.24	18	47.50	48.40	18	5,454	0.33%
2020/08/31	123	42.40	207	41.97	44.00	-84	4,948	-1.70%	大買/大賣/
2020/08/28	87	39.26	28	39.41	40.00	59	4,397	1.34%
2020/08/27	18	37.56	1	36.55	36.40	17	4,175	0.41%
2020/08/26	14	38.24	0	0.00	39.10	14	3,986	0.35%
2020/08/25	1	35.20	4	34.85	35.55	-3	3,776	-0.08%
2020/08/24	12	35.22	26	33.45	34.75	-14	3,759	-0.37%
2020/08/21	29	32.20	0	0.00	32.50	29	3,678	0.79%
2020/08/20	2	33.30	0	0.00	33.30	2	3,656	0.05%
2020/08/19	0	0.00	4	37.71	37.00	-4	3,676	-0.11%
2020/08/18	2	36.90	36	36.73	36.80	-34	3,691	-0.92%
2020/08/17	37	36.99	3	38.05	38.15	34	3,669	0.93%
2020/08/14	0	0.00	5	35.92	36.00	-5	3,562	-0.14%
2020/08/13	4	34.48	3	34.33	33.75	1	3,462	0.03%
2020/08/12	0	0.00	37	32.09	33.30	-37	3,408	-1.09%
2020/08/11	28	31.87	7	32.46	31.85	21	3,395	0.62%
2020/08/10	6	33.64	8	33.27	32.20	-2	3,386	-0.06%
2020/08/07	3	33.90	7	32.89	33.50	-4	3,343	-0.12%
2020/08/06	35	33.70	80	33.60	33.90	-45	3,312	-1.36%
2020/08/05	12	32.18	9	32.55	32.70	3	3,184	0.09%
2020/08/04	9	31.98	24	32.05	32.00	-15	3,147	-0.48%
2020/08/03	12	31.82	0	0.00	32.00	12	3,115	0.39%
2020/07/31	3	30.90	3	30.65	30.65	0	3,052	0.00%
2020/07/30	1	30.00	1	29.90	30.00	0	3,034	0.00%
2020/07/29	10	29.79	0	0.00	29.60	10	3,041	0.33%
2020/07/28	5	28.80	3	28.40	28.70	2	3,022	0.07%
2020/07/27	16	31.29	11	30.25	29.50	5	2,988	0.17%
2020/07/24	25	33.59	52	32.63	30.05	-27	2,928	-0.92%
2020/07/23	9	32.45	4	32.35	32.35	5	2,773	0.18%
2020/07/22	31	31.88	19	32.24	32.40	12	2,737	0.44%
2020/07/21	0	0.00	1	29.95	29.80	-1	2,654	-0.04%
2020/07/20	5	26.80	0	0.00	29.25	5	2,645	0.19%
2020/07/17	8	27.66	7	27.45	26.85	1	2,617	0.04%
2020/07/15	5	27.91	0	0.00	27.50	5	2,577	0.19%
2020/07/14	5	27.80	10	28.11	27.85	-5	2,575	-0.19%
2020/07/10	6	29.92	1	29.60	28.70	5	2,518	0.20%
2020/07/09	15	31.66	1	32.65	31.45	14	2,478	0.56%
2020/07/08	7	32.64	9	32.27	31.65	-2	2,445	-0.08%
2020/07/07	27	31.45	5	30.85	30.85	22	2,357	0.93%
2020/07/06	5	31.70	2	32.83	31.55	3	2,318	0.13%
2020/07/03	32	33.07	14	33.00	32.30	18	2,265	0.79%
2020/07/02	8	28.94	9	30.80	31.55	-1	2,108	-0.05%
2020/06/30	1	29.35	2	29.90	28.85	-1	2,028	-0.05%
2020/06/29	3	29.30	3	29.33	28.90	0	2,000	0.00%
2020/06/24	6	30.00	5	30.00	29.55	1	1,962	0.05%
2020/06/23	11	29.92	10	29.87	29.85	1	1,914	0.05%
2020/06/22	14	31.14	137	30.72	30.35	-123	1,839	-6.69%	大賣/鉅額交易
2020/06/19	33	34.21	28	33.90	33.00	5	1,736	0.29%
2020/06/18	65	34.44	30	33.62	35.00	35	1,637	2.14%
2020/06/17	86	34.86	123	34.57	34.95	-37	1,363	-2.71%	大賣/
2020/06/16	35	30.04	12	32.07	32.25	23	1,178	1.95%
2020/06/15	71	29.29	1	29.35	29.35	70	1,005	6.96%
2020/06/12	39	27.26	29	27.39	28.00	10	954	1.05%
2020/06/11	10	29.00	0	0.00	26.95	10	939	1.06%
2020/06/10	0	0.00	3	28.70	28.65	-3	919	-0.33%
2020/06/09	0	0.00	2	29.00	28.85	-2	907	-0.22%
2020/06/08	1	30.40	4	29.98	29.80	-3	892	-0.34%
2020/06/05	1	29.60	0	0.00	29.95	1	863	0.12%
2020/06/04	3	28.50	1	28.80	28.60	2	842	0.24%
2020/06/03	2	27.10	1	27.55	27.45	1	817	0.12%
2020/06/02	9	27.33	2	27.15	27.15	7	801	0.87%
2020/06/01	10	27.43	13	26.59	28.25	-3	772	-0.39%
2020/05/28	0	0.00	2	23.10	23.40	-2	626	-0.32%
2020/05/27	2	23.78	6	24.23	22.85	-4	600	-0.67%
2020/05/26	2	23.75	1	23.60	23.75	1	513	0.19%
2020/05/25	4	21.25	1	21.30	21.60	3	469	0.64%
2020/05/21	0	0.00	1	18.10	17.90	-1	375	-0.27%
2020/05/20	1	17.60	1	17.80	17.60	0	369	0.00%
2020/05/05	0	0.00	5	16.00	16.00	-5	289	-1.73%
2020/05/04	0	0.00	1	14.55	14.55	-1	265	-0.38%
2020/04/28	1	14.45	0	0.00	14.50	1	250	0.40%
2020/04/23	0	0.00	0.2	14.35	14.35	-0.2	214	-0.07%
2020/04/21	0.2	12.65	0	0.00	12.70	0.2	227	0.07%
2020/04/20	5	12.10	0	0.00	12.35	5	219	2.28%
2020/04/16	5	11.59	0	0.00	11.60	5	189	2.64%
2020/04/15	5	11.80	0	0.00	11.60	5	188	2.66%
2020/04/08	0	0.00	1	11.20	11.20	-1	183	-0.55%
2020/03/31	0	10.20	1	10.00	10.00	-1	203	-0.49%
2020/03/16	0	0.00	1	11.00	11.00	-1	191	-0.52%
2020/02/13	0	0.00	1	16.20	16.20	-1	176	-0.57%
2020/01/17	1	17.90	0	0.00	17.70	1	189	0.53%
2020/01/16	8	18.16	5	18.55	17.80	3	188	1.59%
2020/01/10	0	0.00	3	16.75	16.85	-3	137	-2.18%
2019/12/27	0	0.00	2	16.90	17.15	-2	133	-1.49%
2019/11/04	0	0.00	0	18.00	18.10	0	229	0.00%
2019/09/24	0	0.00	1	18.80	18.80	-1	123	-0.81%
2019/09/09	0	0.00	1	17.30	16.95	-1	93	-1.07%
2019/09/06	1	17.25	0	0.00	17.30	1	91	1.09%
2019/09/04	1	16.85	0	0.00	17.00	1	84	1.18%
2019/08/20	4	17.18	4	17.28	17.10	0	81	0.00%
2019/06/11	0	16.45	0	0.00	16.30	0	116	0.00%
2019/05/30	0	0.00	0	16.85	16.60	0	122	0.00%
2019/05/14	0	0.00	2	16.05	16.10	-2	160	-1.25%
2019/05/13	0	0.00	18	16.30	16.25	-18	161	-11.12%
2019/04/11	0	0.00	15	18.10	18.10	-15	189	-7.91%
2019/03/19	0	0.00	3	18.30	18.25	-3	180	-1.66%
2019/02/20	3	19.70	0	0.00	19.70	3	222	1.35%
2019/02/19	0	0.00	1	18.80	18.80	-1	209	-0.48%
2019/01/18	2	18.75	0	0.00	18.65	2	187	1.07%
2019/01/16	0	0.00	1	17.35	17.90	-1	152	-0.66%
2018/12/20	0	0.00	2	17.70	17.70	-2	212	-0.94%
2018/11/12	0	0.00	5	17.00	16.80	-5	211	-2.36%
2018/10/25	0	16.05	0	0.00	15.80	0	273	0.01%
2018/10/11	20	17.10	0	0.00	17.10	20	413	4.84%
2018/10/03	0	0.00	1	21.95	21.55	-1	510	-0.20%
2018/09/26	1	20.85	0	0.00	20.80	1	545	0.18%
2018/08/15	0	0.00	1	24.20	24.10	-1	1,217	-0.08%
2018/08/14	1	24.55	0	0.00	24.55	1	1,250	0.08%
2018/08/13	0	0.00	3	25.80	24.25	-3	1,439	-0.21%
2018/07/24	0	0.00	10	27.45	27.70	-10	1,634	-0.61%
2018/07/23	0	0.00	2	27.15	27.30	-2	1,637	-0.12%
2018/07/20	2	30.40	3	30.67	29.00	-1	1,627	-0.06%
2018/07/18	13	29.98	1	30.50	28.80	12	1,585	0.76%
2018/07/17	4	29.45	3	29.43	29.10	1	1,559	0.06%
2018/07/03	0	0.00	16	27.32	27.25	-16	1,582	-1.01%
2018/07/02	5	29.45	0	0.00	28.80	5	1,577	0.32%
2018/06/25	0	30.95	0	0.00	31.00	0	1,587	0.00%
2018/06/12	5	32.60	0	0.00	33.30	5	1,861	0.27%
2018/06/08	2	31.33	2	31.68	31.50	0	2,042	0.00%
2018/06/07	3	32.73	3	32.40	32.35	0	2,125	0.00%
2018/06/06	1	33.30	0	0.00	33.80	1	2,132	0.05%
2018/05/28	0	0.00	22	30.31	30.30	-22	2,299	-0.96%
2018/05/24	5	32.10	0	0.00	31.90	5	2,657	0.19%
2018/05/23	2	30.80	0	0.00	30.90	2	3,048	0.07%
2018/05/22	15	30.97	0	0.00	31.05	15	3,294	0.46%
2018/05/21	3	33.15	3	33.45	32.30	0	3,360	0.00%
2018/04/26	1	27.50	0	0.00	26.90	1	3,186	0.03%
2018/04/24	2	28.00	0	0.00	27.75	2	3,174	0.06%
2018/04/19	10	30.63	0	0.00	30.55	10	3,196	0.31%
2018/04/18	1	28.90	0	0.00	29.00	1	3,167	0.03%
2018/04/16	1	29.30	0	0.00	28.65	1	3,158	0.03%
2018/04/13	1	30.55	0	0.00	30.45	1	3,134	0.03%
2018/04/11	3	30.57	0	0.00	30.60	3	3,134	0.10%
2018/04/09	0	32.00	0	0.00	32.00	0	3,085	0.00%
2018/03/29	5	34.80	116	34.48	34.10	-111	3,036	-3.66%	大賣/鉅額交易
2018/03/26	10	33.95	0	0.00	34.30	10	2,963	0.34%
2018/03/23	4	32.85	0	0.00	32.60	4	2,938	0.14%
2018/03/22	4	34.09	3	34.50	34.00	1	2,897	0.03%
2018/03/21	11	35.75	0	0.00	35.75	11	2,833	0.39%
2018/03/19	38	35.99	0	0.00	35.60	38	2,664	1.43%
2018/03/15	20	36.35	57	35.02	36.20	-37	2,570	-1.44%
2018/03/14	0	0.00	3	38.37	36.35	-3	2,480	-0.12%
2018/03/13	1	38.60	0	0.00	40.35	1	2,329	0.04%
2018/03/12	4	37.08	18	37.50	37.10	-14	2,220	-0.63%
2018/03/09	17	36.45	0	0.00	37.70	17	2,153	0.79%
2018/02/27	3	36.30	4	36.13	35.40	-1	2,037	-0.05%
2018/02/26	31	37.32	57	36.26	37.55	-26	1,974	-1.32%
2018/02/23	31	36.40	24	35.79	35.50	7	1,669	0.42%
2018/02/22	43	33.36	72	33.28	33.85	-29	1,289	-2.25%
2018/02/21	31	30.73	10	30.80	30.80	21	1,051	2.00%
2018/02/12	10	28.55	0	0.00	28.00	10	1,024	0.98%
2018/02/08	0	0.00	2	27.00	27.60	-2	930	-0.21%
2018/02/06	1	25.40	0	0.00	24.55	1	979	0.10%
2018/01/25	0	0.00	6	26.70	26.75	-6	1,291	-0.46%
2018/01/23	0	0.00	4	26.65	26.60	-4	1,296	-0.31%
2018/01/18	0	0.00	8	27.00	26.70	-8	1,310	-0.61%
2018/01/17	3	27.65	0	0.00	27.60	3	1,301	0.23%
2018/01/11	2	26.30	0	0.00	25.95	2	1,235	0.16%
2018/01/10	14	26.46	0	0.00	25.95	14	1,234	1.13%
2018/01/09	0	0.00	2	25.65	25.65	-2	1,227	-0.16%
2018/01/02	2	25.55	0	0.00	25.25	2	1,209	0.17%