驊訊 (6237)-永豐金-松山券商分點個股進出

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
51.3
漲跌
▼1.9
漲幅
-3.57%
成交量
942張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

驊訊 (6237)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/19	1	51.10	0	0.00	51.30	1	5,681	0.02%
2024/04/18	0	53.55	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	54.40	0	0.00	53.90	0	5,756	0.00%
2024/04/16	1	53.10	0	0.00	53.30	1	5,843	0.02%
2024/04/15	2	55.65	3	55.40	55.40	-1	5,857	-0.02%
2024/04/11	1	59.50	0	0.00	59.50	1	5,958	0.02%
2024/04/09	11	60.80	0	0.00	60.60	11	6,021	0.18%
2024/04/08	0	61.70	0	0.00	61.30	0	6,054	0.00%
2024/03/29	1	61.50	0	0.00	60.00	1	6,577	0.02%
2024/03/28	0	60.90	2	62.20	61.60	-2	6,794	-0.03%
2024/03/27	2	59.95	0	0.00	59.90	2	6,875	0.03%
2024/03/25	0	0.00	1	62.80	62.10	-1	6,884	-0.01%
2024/03/22	0	0.00	2	61.70	61.80	-2	6,889	-0.03%
2024/03/20	2	60.70	0	0.00	60.10	2	6,943	0.03%
2024/03/19	0	0.00	1	60.60	60.60	-1	6,987	-0.01%
2024/03/15	1	59.70	0	0.00	59.70	1	7,035	0.01%
2024/03/13	1	60.40	4	59.80	59.80	-3	7,171	-0.04%
2024/03/11	1	61.70	0	0.00	61.90	1	7,474	0.01%
2024/03/08	3	62.63	1	61.30	61.60	2	7,504	0.03%
2024/03/07	4	67.15	7	68.86	65.20	-3	7,482	-0.04%
2024/03/06	4	69.78	1	69.02	68.50	3	7,586	0.04%
2024/03/05	5	72.16	3	72.43	70.80	2	7,591	0.03%
2024/03/04	7	71.66	21.1	71.15	71.80	-14.1	7,560	-0.19%
2024/03/01	13	67.63	2	68.85	68.70	11	7,603	0.14%
2024/02/29	2	67.40	4	69.03	67.60	-2	7,617	-0.03%
2024/02/27	12	70.04	13	71.59	67.00	-1	7,656	-0.01%
2024/02/26	8.1	71.09	13	71.87	73.40	-4.9	7,953	-0.06%
2024/02/23	4	66.63	2	67.60	66.80	2	8,007	0.02%
2024/02/22	5	67.18	2	68.65	66.60	3	8,334	0.04%
2024/02/21	0	0.00	6	67.03	66.90	-6	8,583	-0.07%
2024/02/20	4	66.15	1	64.40	64.70	3	8,626	0.03%
2024/02/16	0	0.00	1	66.70	66.00	-1	8,555	-0.01%
2024/02/15	1	64.70	0	0.00	64.00	1	8,513	0.01%
2024/02/05	8	64.60	9	66.87	64.10	-1	8,471	-0.01%
2024/02/02	8	67.99	6	67.37	65.90	2	8,421	0.02%
2024/02/01	13	68.00	20	70.12	67.90	-7	8,343	-0.08%
2024/01/31	12	69.29	16	70.63	69.90	-4	8,076	-0.05%
2024/01/30	0	0.00	1	67.10	66.30	-1	7,802	-0.01%
2024/01/29	3	66.63	0	67.20	67.00	3	7,789	0.04%
2024/01/26	18	66.02	43	66.16	65.70	-25	7,899	-0.32%
2024/01/25	53	71.33	19	70.52	69.50	34	7,745	0.44%
2024/01/24	80	71.69	76	72.04	71.60	4	7,561	0.05%
2024/01/23	74	66.32	134	69.44	71.30	-60	6,824	-0.88%	大賣/
2024/01/22	3	64.90	4	62.20	64.90	-1	6,127	-0.02%
2024/01/19	2	58.60	2	59.60	59.00	0	6,171	0.00%
2024/01/18	2	59.80	6	58.78	58.30	-4	6,425	-0.06%
2024/01/17	0	0.00	2	60.90	60.20	-2	6,549	-0.03%
2024/01/16	4	62.10	4	61.55	62.90	0	6,590	0.00%
2024/01/15	4	61.20	7	60.33	61.10	-3	6,615	-0.05%
2024/01/12	1	58.10	0	0.00	57.10	1	6,710	0.01%
2024/01/11	2	59.60	0	0.00	59.50	2	6,846	0.03%
2024/01/10	5	61.76	5	61.06	60.90	0	7,160	0.00%
2024/01/09	2	60.00	2	59.70	59.70	0	7,219	0.00%
2024/01/08	1	62.40	2	62.20	60.90	-1	7,234	-0.01%
2024/01/05	4	61.50	6	61.73	62.10	-2	7,197	-0.03%
2024/01/04	10	59.01	8	60.40	58.90	2	7,088	0.03%
2024/01/03	0	0.00	4	62.53	61.00	-4	7,042	-0.06%
2024/01/02	6	62.00	6	62.70	62.50	0	7,003	0.00%
2023/12/29	8	62.30	7	62.89	62.20	1	6,963	0.01%
2023/12/28	5	62.80	6	62.68	62.60	-1	6,920	-0.01%
2023/12/27	11	62.81	15	64.12	62.70	-4	6,863	-0.06%
2023/12/26	16	63.39	10	63.80	63.60	6	6,703	0.09%
2023/12/25	3	60.10	5	62.64	62.00	-2	6,404	-0.03%
2023/12/22	0	0.00	2	58.00	59.20	-2	6,176	-0.03%
2023/12/21	6	55.53	4	55.70	55.60	2	6,061	0.03%
2023/12/20	5	55.80	4	56.40	55.70	1	6,049	0.02%
2023/12/18	0	0.00	1	55.30	55.90	-1	6,017	-0.02%
2023/12/14	10	59.33	9	60.47	59.00	1	5,943	0.02%
2023/12/13	2	59.05	0	0.00	58.90	2	5,894	0.03%
2023/12/12	2	59.50	1	61.10	59.50	1	5,872	0.02%
2023/12/11	3	60.03	3	60.60	60.50	0	5,827	0.00%
2023/12/08	5	60.56	8	61.49	60.80	-3	5,783	-0.05%
2023/12/07	19	60.79	16	63.26	59.70	3	5,664	0.05%
2023/12/06	1	62.30	5	61.24	63.40	-4	5,455	-0.07%
2023/12/05	1	58.00	1	59.50	57.70	0	5,312	0.00%
2023/12/04	3	59.50	4	59.50	58.50	-1	5,263	-0.02%
2023/12/01	8	61.58	6	61.07	60.90	2	5,201	0.04%
2023/11/30	7	60.81	6	61.15	60.70	1	5,032	0.02%
2023/11/29	5	60.10	5	59.96	61.00	0	4,952	0.00%
2023/11/28	6	61.07	11	60.82	60.40	-5	4,854	-0.10%
2023/11/27	3	58.27	0	0.00	57.10	3	4,628	0.06%
2023/11/24	8	59.95	3	59.00	59.20	5	4,564	0.11%
2023/11/23	37	65.85	37	64.98	60.60	0	4,423	0.00%
2023/11/22	5	59.30	3	60.82	63.90	2	3,771	0.05%
2023/11/21	8	57.48	9	58.13	58.10	-1	3,535	-0.03%
2023/11/20	12	53.16	28	53.77	56.90	-16	3,151	-0.51%
2023/11/17	7	50.84	3	50.07	51.80	4	2,818	0.14%
2023/11/14	0.1	47.25	1	46.85	48.05	-0.9	2,688	-0.03%
2023/11/13	2	46.50	1.1	46.76	46.60	0.9	2,667	0.03%
2023/11/10	0	0.00	2	45.65	45.55	-2	2,652	-0.08%
2023/11/09	0	0.00	2	46.48	46.00	-2	2,635	-0.08%
2023/11/07	10	49.53	9	49.56	49.20	1	2,582	0.04%
2023/11/06	1	48.90	2	49.40	49.55	-1	2,557	-0.04%
2023/11/03	7	50.34	4	51.15	49.25	3	2,514	0.12%
2023/11/02	3	49.17	4	49.49	49.00	-1	2,316	-0.04%
2023/11/01	3	48.52	0	0.00	48.00	3	2,277	0.13%
2023/10/31	2	50.00	0	0.00	48.30	2	2,245	0.09%
2023/10/30	2	49.60	3	50.47	50.70	-1	2,132	-0.05%
2023/10/27	13	49.65	14	52.82	50.50	-1	2,059	-0.05%
2023/10/26	7	52.64	3	52.50	51.80	4	1,864	0.21%
2023/10/25	6	52.17	14	50.09	54.10	-8	1,589	-0.50%
2023/10/24	13	48.88	6	49.65	49.25	7	1,433	0.49%
2023/10/23	3	49.33	6	49.65	50.00	-3	1,341	-0.22%
2023/10/20	1	49.60	0.1	49.95	47.50	1	1,141	0.08%
2023/10/19	4.1	47.74	4	48.61	48.50	0.1	969	0.01%
2023/10/18	33	49.25	123	46.66	46.70	-90	842	-10.69%	大賣/
2023/10/17	101	46.20	4	46.56	48.05	97	514	18.86%	大買/
2023/10/16	0	0.00	2	40.80	43.70	-2	368	-0.54%
2023/10/12	0	0.00	6	38.34	38.20	-6	327	-1.83%
2023/10/11	6	38.13	0	0.00	37.90	6	330	1.81%
2023/10/06	2	38.50	2	38.80	38.60	0	335	0.00%
2023/10/05	0	0.00	20	39.58	39.10	-20	337	-5.93%
2023/10/04	5	38.33	0	0.00	39.10	5	338	1.48%
2023/10/02	2	38.40	2	39.30	38.55	0	345	0.00%
2023/09/27	1	37.95	0	0.00	37.60	1	359	0.28%
2023/09/26	2	38.40	14	38.59	38.25	-12	362	-3.31%
2023/09/25	4	39.00	0	0.00	38.40	4	363	1.10%
2023/09/22	10	39.02	0	0.00	39.20	10	362	2.76%
2023/09/19	1	38.50	0	0.00	38.20	1	363	0.28%
2023/09/18	2	39.00	2	39.50	38.85	0	363	0.00%
2023/08/25	2	34.70	4	35.85	35.80	-2	394	-0.51%
2023/08/23	0	35.80	0	0.00	35.55	0	400	0.00%
2023/08/17	0	0.00	2	35.90	36.10	-2	404	-0.49%
2023/08/11	0	36.70	0	0.00	36.15	0	408	0.00%
2023/07/31	0	0.00	5	39.92	39.40	-5	390	-1.28%
2023/07/28	0	40.82	1	40.60	40.60	-1	386	-0.26%
2023/07/27	2	39.48	0	0.00	39.55	2	379	0.53%
2023/07/26	1	39.05	0	0.00	39.00	1	379	0.26%
2023/07/25	1	40.00	0	0.00	39.80	1	380	0.26%
2023/07/24	2	40.50	1	40.30	39.65	1	381	0.26%
2023/07/21	2	42.90	10	42.73	42.05	-8	369	-2.16%
2023/07/20	7	42.20	1	42.35	42.35	6	322	1.86%
2023/07/18	2	38.55	0	0.00	38.25	2	312	0.64%
2023/07/05	2	41.80	0	0.00	41.15	2	358	0.56%
2023/06/29	10	41.45	0	0.00	41.50	10	409	2.44%
2023/06/16	2	42.60	0	0.00	42.35	2	431	0.46%
2023/06/07	1	44.20	0	0.00	44.20	1	469	0.21%
2023/05/29	1	43.50	2	42.70	43.35	-1	501	-0.20%
2023/05/19	0	0.00	1	41.90	41.85	-1	550	-0.18%
2023/05/18	1	43.00	0	0.00	42.15	1	561	0.18%
2023/05/10	1	42.00	1	42.15	42.15	0	598	0.00%
2023/04/28	0	44.55	0	0.00	44.10	0	726	0.00%
2023/04/27	0	0.00	1	43.00	43.20	-1	723	-0.14%
2023/04/26	1	42.80	1	43.60	43.60	0	723	0.00%
2023/04/24	0	45.50	0	0.00	45.00	0	770	0.00%
2023/04/19	3	49.83	0	0.00	49.20	3	755	0.40%
2023/04/18	0	0.00	3	51.17	50.20	-3	754	-0.40%
2023/04/17	0	0.00	1	50.20	50.20	-1	749	-0.13%
2023/04/14	1	49.75	1	50.00	49.20	0	747	0.00%
2023/04/13	3	49.95	0	0.00	49.65	3	743	0.40%
2023/04/12	0	51.20	0	0.00	50.90	0	739	0.00%
2023/04/11	0	51.90	0	53.80	50.80	0	731	0.00%
2023/04/10	1	50.90	0	0.00	51.70	1	729	0.14%
2023/04/07	0	0.00	6	51.07	50.80	-6	718	-0.84%
2023/03/29	0	46.80	0	0.00	46.50	0	671	0.00%
2023/03/28	0	48.45	0	0.00	47.30	0	677	0.00%
2023/03/22	1	47.90	0	0.00	47.55	1	690	0.14%
2023/03/15	1	46.95	1	46.00	46.00	0	809	0.00%
2023/03/09	5	50.44	6	50.27	49.00	-1	1,021	-0.10%
2023/03/07	0	0.00	1	49.25	48.80	-1	1,028	-0.10%
2023/03/06	1	49.10	0	0.00	49.10	1	1,024	0.10%
2023/03/03	1	48.50	0	0.00	48.20	1	1,025	0.10%
2023/03/02	0	0.00	0	50.80	48.20	0	1,025	0.00%
2023/02/24	1	49.95	1	49.20	49.20	0	1,022	0.00%
2023/02/23	1	50.20	1	50.10	50.10	0	1,023	0.00%
2023/02/17	1	50.30	1	50.10	50.30	0	1,029	0.00%
2023/02/10	0	0.00	15	48.05	47.80	-15	1,046	-1.43%
2023/02/09	1	50.20	0	0.00	49.05	1	1,049	0.10%
2023/02/08	4	49.58	1	49.80	49.80	3	1,048	0.29%
2023/02/07	1	49.80	0	0.00	49.25	1	1,051	0.10%
2023/02/06	1	50.10	2	49.73	49.95	-1	1,057	-0.09%
2023/02/03	4	50.95	2	51.35	49.45	2	1,048	0.19%
2023/02/02	3	52.60	3	51.73	51.50	0	1,022	0.00%
2023/02/01	0	0.00	1	48.70	48.75	-1	965	-0.10%
2023/01/31	2	47.73	1	48.40	48.40	1	966	0.10%
2023/01/17	2	46.45	2	45.85	45.85	0	957	0.00%
2023/01/16	1	47.10	1	46.75	46.75	0	962	0.00%
2023/01/12	1	48.20	1	48.00	48.00	0	961	0.00%
2023/01/09	1	46.00	1	46.05	46.20	0	940	0.00%
2023/01/06	1	44.80	1	45.30	45.30	0	949	0.00%
2023/01/03	1	44.50	1	45.10	45.10	0	978	0.00%
2022/12/29	1	43.60	1	44.10	44.10	0	997	0.00%
2022/12/27	0	45.95	0	0.00	45.10	0	1,061	0.00%
2022/12/26	1	44.70	1	45.00	45.00	0	1,111	0.00%
2022/12/23	1	44.30	1	45.00	44.80	0	1,131	0.00%
2022/12/20	0	0.00	18	44.06	43.80	-18	1,195	-1.51%
2022/12/16	0	0.00	0	46.80	46.20	0	1,203	0.00%
2022/12/09	1	51.20	0	50.70	50.00	1	1,195	0.08%
2022/12/08	18	49.48	1	50.00	51.00	17	1,157	1.47%
2022/12/07	1	49.90	20	47.33	46.85	-19	1,129	-1.68%
2022/12/05	27	51.55	20	51.35	51.60	7	1,124	0.62%
2022/12/02	2	49.73	0	49.80	51.30	2	1,092	0.18%
2022/12/01	23	50.33	5	50.34	50.60	18	1,062	1.69%
2022/11/17	1	45.80	1	45.70	45.80	0	1,133	0.00%
2022/11/14	1	43.40	2	43.50	43.85	-1	1,218	-0.08%
2022/11/11	0.1	44.25	0	0.00	42.55	0.1	1,302	0.01%
2022/11/10	0	0.00	0.1	47.90	43.00	-0.1	1,349	-0.01%
2022/11/09	0	0.00	1	43.45	43.55	-1	1,408	-0.07%
2022/11/08	1	43.60	1	44.35	42.30	0	1,471	0.00%
2022/11/07	5	43.30	0	0.00	42.40	5	1,511	0.33%
2022/11/04	2	42.03	1	41.95	41.95	1	1,575	0.06%
2022/10/21	0	0.00	1	39.55	39.55	-1	3,216	-0.03%
2022/10/20	5	40.30	0	0.00	40.40	5	3,332	0.15%
2022/10/19	1	41.30	0	0.00	40.30	1	3,453	0.03%
2022/10/18	5	41.00	0	0.00	41.00	5	3,793	0.13%
2022/10/14	0	42.05	0	0.00	42.55	0	3,966	0.00%
2022/10/03	0	44.90	0	0.00	44.35	0	4,139	0.00%
2022/09/29	0	40.95	0	0.00	40.55	0	4,140	0.00%
2022/09/28	1	43.10	1	39.85	39.85	0	4,155	0.00%
2022/09/27	0	0.00	3	43.65	44.25	-3	4,202	-0.07%
2022/09/21	1	46.60	1	46.20	46.20	0	4,312	0.00%
2022/09/19	1	46.75	0	0.00	46.00	1	4,482	0.02%
2022/09/16	5	48.09	0	0.00	48.05	5	4,504	0.11%
2022/09/15	1	49.85	2	49.30	48.90	-1	4,508	-0.02%
2022/09/14	4	48.24	4	49.58	49.75	0	4,541	0.00%
2022/09/08	1	48.85	0	0.00	48.90	1	4,550	0.02%
2022/09/07	0	49.00	0	0.00	47.90	0	4,549	0.00%
2022/09/06	5	49.80	0	0.00	48.60	5	4,539	0.11%
2022/09/05	2	51.80	0	0.00	50.30	2	4,529	0.04%
2022/09/02	5	52.50	4	53.70	52.20	1	4,515	0.02%
2022/08/31	2	50.10	5	51.74	52.40	-3	4,442	-0.07%
2022/08/30	1	50.10	1	49.55	49.75	0	4,403	0.00%
2022/08/29	4	49.60	1	50.00	49.50	3	4,386	0.07%
2022/08/26	1	53.70	1	54.00	53.40	0	4,357	0.00%
2022/08/25	2	53.80	5	54.30	53.30	-3	4,336	-0.07%
2022/08/23	0	0.00	1	53.20	53.10	-1	4,315	-0.02%
2022/08/22	4	53.90	4	53.75	52.90	0	4,297	0.00%
2022/08/19	4	55.95	12	57.42	55.90	-8	4,266	-0.19%
2022/08/18	2	58.25	0	0.00	57.10	2	4,208	0.05%
2022/08/17	10	57.30	2	56.40	58.00	8	4,121	0.19%
2022/08/16	26	55.38	28	56.67	55.20	-2	4,069	-0.05%
2022/08/15	1	56.60	0	0.00	56.20	1	4,013	0.02%
2022/08/12	1	55.00	12	53.73	55.10	-11	3,953	-0.28%
2022/08/11	11	55.09	3	55.17	54.50	8	3,903	0.20%
2022/08/10	1	53.00	0	0.00	53.00	1	3,832	0.03%
2022/08/09	2	52.60	3	52.87	52.60	-1	3,788	-0.03%
2022/08/08	2	53.50	0	0.00	52.70	2	3,744	0.05%
2022/08/05	1	57.10	1	57.50	58.50	0	3,663	0.00%
2022/08/04	42	57.01	43	58.60	56.10	-1	3,581	-0.03%
2022/08/03	36	58.24	36	58.23	60.00	0	3,434	0.00%
2022/08/02	14	61.20	13	61.28	61.30	1	3,172	0.03%
2022/08/01	37	61.68	41	61.84	60.80	-4	3,028	-0.13%
2022/07/29	17	60.89	24	60.20	60.50	-7	2,871	-0.24%
2022/07/28	31	57.69	32	58.23	57.70	-1	2,572	-0.04%
2022/07/27	0	0.00	5	51.98	54.50	-5	2,237	-0.22%
2022/07/26	5	50.40	2	52.60	49.60	3	2,121	0.14%
2022/07/25	44	53.65	34	54.21	53.60	10	2,013	0.50%
2022/07/22	0	0.00	6	51.09	53.10	-6	1,676	-0.36%
2022/07/21	6	48.51	5	48.29	48.35	1	1,602	0.06%
2022/07/13	3	40.85	3	40.50	39.30	0	1,392	0.00%
2022/07/05	1	46.60	1	45.80	46.00	0	1,310	0.00%
2022/07/04	1	47.00	0	0.00	47.00	1	1,237	0.08%
2022/07/01	2	50.70	0	0.00	46.70	2	1,230	0.16%
2022/06/30	1	53.60	3	53.77	49.90	-2	1,199	-0.17%
2022/06/29	7	52.03	2	51.00	50.50	5	1,167	0.43%
2022/06/28	25	54.88	32	54.19	54.60	-7	1,146	-0.61%
2022/06/27	7	54.86	8	55.50	55.70	-1	1,048	-0.10%
2022/06/24	0	0.00	7	50.59	50.70	-7	1,009	-0.69%
2022/06/22	12	48.14	2	48.05	46.50	10	1,002	1.00%
2022/06/21	2	47.52	0	0.00	47.85	2	965	0.21%
2022/06/20	5	44.80	0	0.00	43.50	5	964	0.52%
2022/06/17	5	49.05	7	48.28	48.25	-2	945	-0.21%
2022/06/16	5	50.70	0	0.00	50.00	5	951	0.53%
2022/06/02	0	0.00	1	58.90	58.20	-1	1,053	-0.09%
2022/05/30	0	0.00	0.8	56.50	57.00	-0.8	1,095	-0.08%
2022/05/24	1	54.60	0	0.00	54.30	1	1,130	0.09%
2022/05/20	1	57.30	0	0.00	56.60	1	1,140	0.09%
2022/05/18	0	0.00	1	56.20	55.90	-1	1,137	-0.09%
2022/05/17	1	55.70	1	55.00	55.70	0	1,146	0.00%
2022/05/13	0	0.00	1	53.70	54.20	-1	1,157	-0.09%
2022/05/12	1	54.60	0	0.00	52.70	1	1,169	0.09%
2022/05/10	3	49.11	3	50.20	53.40	0	1,198	0.00%
2022/05/06	1	53.80	0	0.00	53.80	1	1,225	0.08%
2022/05/05	2	56.20	0	0.00	56.10	2	1,228	0.16%
2022/04/27	0	53.80	0	0.00	54.20	0	1,259	0.00%
2022/04/22	1	59.20	0	0.00	58.80	1	1,247	0.08%
2022/04/21	9	60.36	0	0.00	60.60	9	1,252	0.72%
2022/04/20	0	57.60	0	0.00	58.30	0	1,240	0.00%
2022/04/19	5	58.10	3	58.00	58.00	2	1,232	0.16%
2022/04/18	2	60.95	2	60.85	60.10	0	1,236	0.00%
2022/04/15	2	61.95	10	62.45	61.80	-8	1,244	-0.64%
2022/04/14	1	71.00	0	0.00	68.60	1	1,233	0.08%
2022/04/12	0	70.80	0	0.00	70.20	0	1,347	0.00%
2022/04/11	3	77.60	0	0.00	73.30	3	1,383	0.22%
2022/04/07	0	0.00	5	78.20	77.80	-5	1,402	-0.36%
2022/04/06	1	79.50	2	79.30	79.80	-1	1,392	-0.07%
2022/04/01	2	77.95	6	78.72	78.90	-4	1,391	-0.29%
2022/03/31	1	77.20	0	0.00	76.80	1	1,392	0.07%
2022/03/30	6	77.67	0	0.00	77.70	6	1,402	0.43%
2022/03/29	0	0.00	1	77.60	76.90	-1	1,424	-0.07%
2022/03/28	2	75.20	12	72.15	75.00	-10	1,514	-0.66%
2022/03/23	10	73.50	0	0.00	73.00	10	1,533	0.65%
2022/03/22	1	71.80	1	72.30	72.30	0	1,559	0.00%
2022/03/21	3	73.37	0	0.00	71.80	3	1,585	0.19%
2022/03/15	1	68.60	0	0.00	68.00	1	1,918	0.05%
2022/03/11	0	0.00	0	73.30	72.80	0	1,970	0.00%
2022/03/08	0	0.00	2	70.60	70.60	-2	2,163	-0.09%
2022/03/07	10	77.00	0	0.00	76.50	10	2,180	0.46%
2022/03/04	2	82.30	5	81.42	81.10	-3	2,240	-0.13%
2022/02/18	1	82.60	6	82.90	82.70	-5	3,212	-0.16%
2022/02/17	1	83.10	1	82.60	82.80	0	3,668	0.00%
2022/02/16	1	82.90	1	82.20	82.20	0	3,856	0.00%
2022/02/15	2	81.60	0	0.00	79.70	2	4,046	0.05%
2022/02/14	0	0.00	3	81.50	81.10	-3	4,151	-0.07%
2022/02/11	4	84.53	3	83.37	84.50	1	4,268	0.02%
2022/02/10	7	82.57	2	82.85	82.30	5	4,377	0.11%
2022/02/09	3	82.67	1	83.90	82.50	2	4,484	0.04%
2022/02/07	1	78.80	1	79.00	79.80	0	4,703	0.00%
2022/01/24	0	80.80	0	0.00	81.50	0	5,389	0.00%
2022/01/17	0	0.00	1	87.40	87.40	-1	6,674	-0.01%
2022/01/12	0	0.00	5	86.00	85.30	-5	7,288	-0.07%
2022/01/07	0	0.00	1	87.80	87.90	-1	7,382	-0.01%
2022/01/06	0	0.00	1	91.00	90.10	-1	7,401	-0.01%
2022/01/05	0	0.00	2	90.55	90.80	-2	7,477	-0.03%
2022/01/04	12	98.23	0	0.00	96.90	12	7,521	0.16%
2022/01/03	4	100.00	1	99.90	99.50	3	7,687	0.04%
2021/12/30	1	102.50	6	101.83	101.00	-5	7,815	-0.06%
2021/12/29	0	0.00	1	100.50	101.00	-1	8,034	-0.01%
2021/12/28	0	0.00	0.2	101.00	100.50	-0.2	8,040	0.00%
2021/12/27	1	102.00	0	0.00	101.50	1	8,044	0.01%
2021/12/24	1.1	102.95	0	0.00	102.00	1.1	8,097	0.01%
2021/12/23	3	105.00	2	104.75	103.00	1	8,148	0.01%
2021/12/22	2.1	105.00	14	105.04	104.00	-11.9	8,171	-0.15%
2021/12/21	2	100.75	0	0.00	100.50	2	8,106	0.02%
2021/12/17	4	100.13	0	0.00	99.50	4	8,140	0.05%
2021/12/16	0	0.00	1	102.50	103.50	-1	8,157	-0.01%
2021/12/15	1	99.30	2	100.25	100.50	-1	8,173	-0.01%
2021/12/14	3	99.70	0	0.00	97.60	3	8,196	0.04%
2021/12/13	54	101.50	55	103.57	101.50	-1	8,228	-0.01%
2021/12/10	2	105.25	1	104.50	105.00	1	8,278	0.01%
2021/12/09	143	108.87	146	107.91	104.00	-3	8,233	-0.04%	大買/大賣/
2021/12/07	1	101.50	1	101.00	98.70	0	8,083	0.00%
2021/12/03	7	99.80	1	99.80	99.20	6	8,146	0.07%
2021/12/02	8	99.84	8	99.25	97.00	0	8,194	0.00%
2021/12/01	4	103.88	2	104.00	104.00	2	8,211	0.02%
2021/11/29	0	0.00	0.1	99.50	104.00	-0.1	8,490	0.00%
2021/11/26	1	107.00	1	104.50	104.50	0	8,633	0.00%
2021/11/25	66	107.61	64	110.00	107.50	2	8,638	0.02%
2021/11/24	4	111.38	4	110.25	111.00	0	8,589	0.00%
2021/11/23	14	113.89	1	116.00	109.50	13	8,493	0.15%
2021/11/22	1	124.00	17	122.41	121.00	-16	8,340	-0.19%
2021/11/19	35	120.30	6	121.75	119.00	29	8,297	0.35%
2021/11/18	5.1	125.10	2	126.50	123.50	3.1	8,217	0.04%
2021/11/17	17	122.50	19	124.29	123.50	-2	8,040	-0.02%
2021/11/16	31	123.79	19	123.11	125.00	12	7,933	0.15%
2021/11/15	174	123.29	311	121.53	123.50	-137	7,516	-1.82%	大買/大賣/鉅額交易
2021/11/12	145	112.18	23	107.52	112.50	122	7,371	1.66%	大買/鉅額交易
2021/11/11	3	103.33	5	105.50	102.50	-2	7,213	-0.03%
2021/11/10	7	107.79	28	107.46	106.50	-21	7,162	-0.29%
2021/11/09	26	106.85	9	106.17	104.00	17	7,095	0.24%
2021/11/08	78	104.47	63	107.96	104.50	15	6,996	0.21%
2021/11/05	71	108.02	86	110.53	108.00	-15	6,971	-0.22%
2021/11/04	77	108.58	71	109.55	108.50	6	6,919	0.09%
2021/11/03	5	103.80	15	103.90	106.50	-10	6,830	-0.15%
2021/11/02	95	109.26	99	117.12	107.50	-4	6,715	-0.06%
2021/11/01	167	111.84	176	109.37	112.00	-9	6,352	-0.14%	大買/大賣/
2021/10/29	30	102.50	29	102.60	102.00	1	6,279	0.02%
2021/10/28	16	100.39	9	101.10	100.00	7	6,116	0.11%
2021/10/27	43	100.64	37	99.86	100.50	6	6,018	0.10%
2021/10/26	36	96.35	35	98.73	98.00	1	5,897	0.02%
2021/10/25	50	97.04	47	96.02	97.00	3	5,680	0.05%
2021/10/22	6	88.78	28	89.71	91.70	-22	5,453	-0.40%
2021/10/21	15	85.23	18	84.20	83.40	-3	5,159	-0.06%
2021/10/20	6	79.33	6	79.20	80.60	0	5,045	0.00%
2021/10/18	0	0.00	1	75.00	74.90	-1	5,131	-0.02%
2021/10/15	1	74.30	0	0.00	74.30	1	5,155	0.02%
2021/10/13	8	77.51	9	75.71	73.90	-1	5,233	-0.02%
2021/10/12	2	82.90	2	79.70	80.40	0	5,203	0.00%
2021/10/08	5	83.62	0	0.00	83.00	5	5,127	0.10%
2021/10/07	3	73.17	8	76.34	77.60	-5	5,018	-0.10%
2021/10/06	8	71.36	8	71.81	70.60	0	5,014	0.00%
2021/10/05	0	0.00	0	66.80	66.80	0	5,000	0.00%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	5	84.50	0	0.00	82.40	5	5,496	0.09%
2021/09/30	0	0.00	1	87.40	88.30	-1	5,528	-0.02%
2021/09/29	6	84.95	9	85.12	84.50	-3	5,534	-0.05%
2021/09/28	16	90.39	2	88.90	89.40	14	5,651	0.25%
2021/09/27	2	94.60	1	93.60	92.90	1	5,866	0.02%
2021/09/24	1	93.00	0	0.00	93.50	1	6,031	0.02%
2021/09/23	4	92.10	2	92.00	91.70	2	6,074	0.03%
2021/09/22	9	92.83	8	92.10	92.10	1	6,259	0.02%
2021/09/17	9	95.89	9	98.16	97.40	0	6,459	0.00%
2021/09/16	8	96.65	3	95.37	95.10	5	6,553	0.08%
2021/09/15	3	97.87	2	100.25	97.20	1	6,519	0.02%
2021/09/14	6	101.92	0	0.00	99.90	6	6,499	0.09%
2021/09/13	5	103.00	0	0.00	105.00	5	6,517	0.08%
2021/09/10	3	109.00	0	0.00	109.00	3	6,561	0.05%
2021/09/09	0	0.00	2	107.00	107.00	-2	6,597	-0.03%
2021/09/08	8	106.56	0	0.00	102.50	8	6,662	0.12%
2021/09/07	71	110.00	74	111.92	110.00	-3	6,877	-0.04%
2021/09/06	71	115.06	65	122.86	112.50	6	6,824	0.09%
2021/09/03	5	121.90	15	124.10	125.00	-10	6,862	-0.15%
2021/09/02	23	125.50	35	124.60	121.00	-12	6,915	-0.17%
2021/09/01	19	118.97	98	119.49	121.50	-79	6,786	-1.16%
2021/08/31	93	117.04	15	115.03	117.50	78	6,757	1.15%
2021/08/30	6	107.75	0	0.00	107.00	6	6,792	0.09%
2021/08/26	2	113.50	3	112.50	111.50	-1	6,932	-0.01%
2021/08/25	2	115.50	1	115.50	116.00	1	7,222	0.01%
2021/08/24	11	113.82	10	111.00	111.00	1	7,273	0.01%
2021/08/23	8	113.75	3	114.33	114.00	5	7,331	0.07%
2021/08/20	3	108.00	3	111.00	108.50	0	7,454	0.00%
2021/08/19	4	110.50	3	114.00	107.50	1	7,503	0.01%
2021/08/18	0	0.00	10	112.50	114.00	-10	7,566	-0.13%
2021/08/17	10	112.00	0	0.00	108.50	10	7,803	0.13%
2021/08/16	1	114.50	3	117.00	117.00	-2	7,941	-0.03%
2021/08/13	3	121.00	2	116.25	114.00	1	7,951	0.01%
2021/08/12	3	124.50	5	124.80	123.50	-2	8,009	-0.02%
2021/08/11	4	124.75	6	122.33	121.00	-2	8,154	-0.02%
2021/08/10	3	132.33	14	128.75	130.00	-11	8,168	-0.13%
2021/08/09	3	140.00	30	134.05	133.50	-27	8,261	-0.33%
2021/08/06	8	143.00	4	140.75	139.00	4	8,386	0.05%
2021/08/05	6	143.67	0	0.00	143.00	6	8,496	0.07%
2021/08/04	14	145.96	2	143.75	145.00	12	8,577	0.14%
2021/08/03	2	149.00	14	149.11	150.50	-12	8,569	-0.14%
2021/08/02	5	145.30	8	146.88	147.00	-3	8,586	-0.03%
2021/07/30	64	145.35	74	149.58	144.50	-10	8,686	-0.12%
2021/07/29	133	151.98	112	151.72	152.00	21	8,649	0.24%	大買/大賣/
2021/07/28	12	138.75	16	137.56	138.50	-4	8,558	-0.05%
2021/07/27	10	145.95	7	149.29	145.50	3	8,591	0.03%
2021/07/26	8	149.88	6	150.58	149.00	2	8,605	0.02%
2021/07/23	9	147.11	5	148.90	147.00	4	8,693	0.05%
2021/07/22	3	145.00	7	144.86	146.50	-4	8,705	-0.05%
2021/07/21	1	139.50	10	136.00	136.00	-9	8,659	-0.10%
2021/07/20	19	142.39	3	140.33	135.00	16	8,689	0.18%
2021/07/19	2	148.50	5	149.20	148.50	-3	8,682	-0.03%
2021/07/16	6	146.33	7	150.50	147.50	-1	8,694	-0.01%
2021/07/15	5	146.60	8	149.25	152.00	-3	8,643	-0.03%
2021/07/14	20	147.35	13	149.19	145.00	7	8,615	0.08%
2021/07/13	8	155.87	18	155.89	150.00	-10	8,547	-0.12%
2021/07/12	16	156.03	21.2	157.95	155.00	-5.2	8,460	-0.06%
2021/07/09	16	151.19	11	152.59	153.50	5	8,290	0.06%
2021/07/08	34	154.04	39	154.94	153.00	-5	8,261	-0.06%
2021/07/07	13	145.58	1	146.00	144.00	12	7,962	0.15%
2021/07/06	21	149.24	1	148.00	147.50	20	8,027	0.25%
2021/07/05	35	151.71	15	153.73	151.50	20	8,097	0.25%
2021/07/02	45	152.87	52	146.55	155.00	-7	8,445	-0.08%
2021/07/01	36	145.65	50	143.47	142.50	-14	8,857	-0.16%
2021/06/30	6	140.25	6	140.00	138.00	0	9,176	0.00%
2021/06/29	76	140.48	56	145.38	137.50	20	9,440	0.21%
2021/06/28	11	138.41	96	140.83	144.00	-85	9,601	-0.89%
2021/06/25	10	131.75	15	133.30	133.00	-5	10,351	-0.05%
2021/06/24	2	126.00	5	126.10	127.00	-3	10,586	-0.03%
2021/06/22	3	128.00	0	0.00	124.50	3	10,688	0.03%
2021/06/21	5	128.60	4.1	127.74	126.00	0.9	10,696	0.01%
2021/06/18	5	138.20	3	136.00	133.50	2	10,701	0.02%
2021/06/17	39	136.32	39	131.26	137.00	0	10,789	0.00%
2021/06/16	9	137.67	13	136.62	132.00	-4	10,884	-0.04%
2021/06/15	3	129.67	1	128.50	130.00	2	10,798	0.02%
2021/06/11	6	130.17	5	129.00	127.00	1	11,146	0.01%
2021/06/10	38.1	126.88	37.1	123.70	127.00	1	11,380	0.01%
2021/06/09	17.1	124.34	17	122.85	122.00	0.1	11,456	0.00%
2021/06/08	15	122.87	59	124.46	120.50	-44	11,683	-0.38%
2021/06/07	8	118.94	7	118.93	120.50	1	12,025	0.01%
2021/06/04	4	120.13	5	120.80	120.50	-1	12,266	-0.01%
2021/06/03	22	126.23	17	126.38	125.00	5	12,372	0.04%
2021/06/02	40	124.95	42	128.43	124.50	-2	12,372	-0.02%
2021/06/01	4	119.38	10	121.60	124.50	-6	12,095	-0.05%
2021/05/28	9	116.06	28	115.59	113.50	-19	12,010	-0.16%
2021/05/27	50	110.21	13	111.62	110.50	37	11,951	0.31%
2021/05/26	114	111.81	6	110.67	113.00	108	11,918	0.91%	大買/鉅額交易
2021/05/25	18	112.61	9	113.61	111.00	9	11,916	0.08%
2021/05/24	4	98.28	19	101.08	109.00	-15	11,773	-0.13%
2021/05/21	4	99.93	3	100.03	99.30	1	11,694	0.01%
2021/05/20	14	99.47	2	99.80	97.10	12	11,794	0.10%
2021/05/19	12	100.00	8	101.38	103.00	4	11,870	0.03%
2021/05/18	7	97.14	168	97.82	97.90	-161	12,042	-1.34%	大賣/鉅額交易
2021/05/17	169	96.14	6	93.87	89.00	163	12,083	1.35%	大買/鉅額交易
2021/05/14	18	102.52	19	103.50	98.80	-1	12,290	-0.01%
2021/05/13	13	92.08	16	93.47	95.30	-3	12,189	-0.02%
2021/05/12	13	97.55	20.2	102.07	96.80	-7.2	12,160	-0.06%
2021/05/11	5	108.00	5	108.40	107.50	0	12,106	0.00%
2021/05/10	5	121.10	8	118.75	119.00	-3	12,149	-0.02%
2021/05/07	44	123.65	45	124.22	125.50	-1	12,280	-0.01%
2021/05/06	3	116.83	7	117.64	119.50	-4	12,494	-0.03%
2021/05/05	4	128.50	9	123.06	122.00	-5	12,557	-0.04%
2021/05/04	9	128.61	14	129.18	129.50	-5	12,742	-0.04%
2021/05/03	0	0.00	2	138.00	139.50	-2	12,844	-0.02%
2021/04/29	12	145.29	16	147.53	147.50	-4	13,042	-0.03%
2021/04/28	8	143.13	1.2	144.17	140.00	6.8	13,371	0.05%
2021/04/27	5	150.10	6	148.33	146.50	-1	13,400	-0.01%
2021/04/26	33	151.71	33	157.64	151.50	0	13,787	0.00%
2021/04/23	7	147.50	8	155.81	155.00	-1	13,878	-0.01%
2021/04/22	1	156.00	4	155.25	150.50	-3	14,024	-0.02%
2021/04/21	1	158.00	0.4	153.50	159.50	0.6	13,988	0.00%
2021/04/20	0.4	161.38	7	157.21	160.00	-6.6	13,984	-0.05%
2021/04/16	5	156.60	1	160.00	158.00	4	13,970	0.03%
2021/04/15	5	142.00	6	143.67	154.50	-1	13,961	-0.01%
2021/04/14	23	149.24	24	147.44	143.00	-1	13,939	-0.01%
2021/04/13	8	157.19	0.1	159.00	152.50	7.9	13,852	0.06%
2021/04/12	45.3	161.67	41.1	160.64	154.00	4.2	13,791	0.03%
2021/04/09	27.2	160.51	23	165.63	171.00	4.2	13,663	0.03%
2021/04/08	43.1	148.11	37	149.61	155.50	6.1	13,541	0.05%
2021/04/07	95	142.51	87	143.43	141.50	8	13,130	0.06%
2021/04/06	124	129.10	138	129.78	134.00	-14	12,561	-0.11%	大買/大賣/
2021/04/01	33	115.11	43	116.50	122.00	-10	12,160	-0.08%
2021/03/31	36	115.31	201	115.55	111.50	-165	12,574	-1.31%	大賣/鉅額交易
2021/03/30	330	121.35	167	119.05	114.50	163	12,755	1.28%	大買/大賣/鉅額交易
2021/03/29	31	109.26	31	110.37	112.50	0	12,436	0.00%
2021/03/26	10	100.57	11	101.44	102.50	-1	12,704	-0.01%
2021/03/25	20	99.75	19	99.66	98.30	1	13,567	0.01%
2021/03/24	12	98.43	11	98.45	98.10	1	14,307	0.01%
2021/03/23	6	99.55	4	99.75	97.00	2	14,721	0.01%
2021/03/22	8	100.54	7	103.47	99.50	1	14,781	0.01%
2021/03/19	12	103.17	10	104.15	104.00	2	14,668	0.01%
2021/03/18	7	102.64	2	103.25	102.00	5	14,560	0.03%
2021/03/17	55	108.02	53	108.97	100.00	2	14,402	0.01%
2021/03/16	192	110.26	194	110.31	110.50	-2	14,024	-0.01%	大買/大賣/
2021/03/15	12	99.21	36	100.74	100.50	-24	13,693	-0.18%
2021/03/12	17	100.28	13	99.99	95.20	4	13,594	0.03%
2021/03/11	48.1	97.44	48	97.84	98.00	0.1	13,289	0.00%
2021/03/10	9	93.43	8	92.75	92.50	1	12,811	0.01%
2021/03/09	3	88.40	0	0.00	88.50	3	12,529	0.02%
2021/03/08	2	84.95	14	87.65	90.30	-12	12,437	-0.10%
2021/03/05	11	81.48	10	82.27	82.10	1	12,468	0.01%
2021/03/04	2	83.65	0	0.00	82.60	2	12,823	0.02%
2021/03/03	6	85.35	2	82.65	84.30	4	13,056	0.03%
2021/03/02	0	86.00	0	0.00	85.00	0	13,081	0.00%
2021/02/26	6	88.85	6	88.50	88.50	0	13,024	0.00%
2021/02/25	5	91.38	4	91.03	91.30	1	13,004	0.01%
2021/02/24	10	90.77	12	91.38	89.00	-2	12,990	-0.02%
2021/02/23	4	88.40	2	89.60	88.00	2	12,959	0.02%
2021/02/22	10	92.86	12	91.83	91.60	-2	12,870	-0.02%
2021/02/19	11	95.74	13	96.09	94.50	-2	12,711	-0.02%
2021/02/18	20	95.68	24	94.48	93.10	-4	12,526	-0.03%
2021/02/17	7	97.94	5	97.98	99.40	2	12,204	0.02%
2021/02/05	14	86.57	17	87.68	90.40	-3	12,079	-0.02%
2021/02/04	7	81.67	59	81.71	82.20	-52	11,809	-0.44%
2021/02/03	6	81.03	8	81.66	80.50	-2	11,837	-0.02%
2021/02/02	2	79.25	3	78.97	79.20	-1	11,955	-0.01%
2021/02/01	8	78.79	14	78.80	77.20	-6	12,011	-0.05%
2021/01/29	34	82.92	26	83.03	79.00	8	11,964	0.07%
2021/01/28	5	84.60	11	85.49	82.00	-6	11,847	-0.05%
2021/01/27	11	80.50	16	80.99	79.00	-5	11,566	-0.04%
2021/01/26	85	79.79	77	79.66	78.30	8	11,409	0.07%
2021/01/25	14	92.09	19	88.28	86.70	-5	11,140	-0.04%
2021/01/22	29	91.11	31	90.45	94.00	-2	10,988	-0.02%
2021/01/21	50	91.09	59.1	91.00	86.00	-9.1	10,707	-0.08%
2021/01/20	5	91.26	9	96.16	90.00	-4	10,240	-0.04%
2021/01/19	25	108.19	12	108.16	99.90	13	10,175	0.13%
2021/01/18	6	104.50	6	107.00	111.00	0	9,727	0.00%
2021/01/15	9	104.06	8	104.13	101.00	1	9,540	0.01%
2021/01/14	1	96.80	6	98.50	98.50	-5	9,302	-0.05%
2021/01/13	0	0.00	7	88.83	89.60	-7	9,293	-0.08%
2021/01/12	5	83.00	10	81.50	81.50	-5	9,287	-0.05%
2021/01/11	0	0.00	2	77.85	82.10	-2	9,276	-0.02%
2021/01/08	19	76.25	5	76.46	74.70	14	9,295	0.15%
2021/01/07	5	82.50	2	82.85	82.90	3	9,276	0.03%
2021/01/06	1	79.60	12	79.67	79.60	-11	9,293	-0.12%
2021/01/05	4	79.00	18	77.94	80.00	-14	9,309	-0.15%
2021/01/04	14	74.93	15	75.51	77.40	-1	9,351	-0.01%
2020/12/31	15	76.66	2	77.00	76.60	13	9,486	0.14%
2020/12/30	18	76.97	2	77.00	76.10	16	9,496	0.17%
2020/12/29	59	82.08	31	83.01	82.30	28	9,417	0.30%
2020/12/28	44	72.52	33	73.59	78.90	11	9,362	0.12%
2020/12/25	92	70.73	77	71.69	71.80	15	9,295	0.16%
2020/12/24	72	64.92	96	64.89	67.10	-24	8,605	-0.28%
2020/12/23	100	58.89	154	58.61	61.00	-54	8,131	-0.66%	大賣/
2020/12/22	164	61.01	177	61.49	56.00	-13	7,634	-0.17%	大買/大賣/
2020/12/21	171	57.84	145	57.96	62.20	26	7,079	0.37%	大買/大賣/
2020/12/18	71	52.21	54	53.41	56.60	17	6,268	0.27%
2020/12/17	50	50.69	36	51.01	51.50	14	5,587	0.25%
2020/12/16	4	47.55	4	47.39	47.15	0	5,281	0.00%
2020/12/15	0	0.00	26	47.09	45.50	-26	5,970	-0.44%
2020/12/14	1	46.50	0	0.00	46.85	1	6,110	0.02%
2020/12/11	10	46.00	2	46.13	45.40	8	6,035	0.13%
2020/12/10	22	47.00	1	47.25	46.10	21	5,996	0.35%
2020/12/09	1.1	47.37	6	47.07	46.90	-4.9	5,973	-0.08%
2020/12/08	2	47.95	0	0.00	47.70	2	5,920	0.03%
2020/12/07	1	44.90	1	44.20	45.80	0	5,774	0.00%
2020/12/04	1	44.50	3	44.90	44.85	-2	5,743	-0.03%
2020/12/03	2	44.50	2	44.00	44.00	0	5,736	0.00%
2020/12/02	0	0.00	4	45.40	44.95	-4	5,711	-0.07%
2020/12/01	7	46.86	6	46.65	46.90	1	5,670	0.02%
2020/11/30	53	47.75	29	48.42	45.90	24	5,591	0.43%
2020/11/27	77	46.26	78	46.50	48.50	-1	5,703	-0.02%
2020/11/26	5	44.28	7	44.10	44.10	-2	5,945	-0.03%
2020/11/25	13	43.44	2	42.75	42.60	11	6,422	0.17%
2020/11/24	30	43.46	34	43.89	43.40	-4	6,620	-0.06%
2020/11/23	9	43.51	8	43.73	44.05	1	6,792	0.01%
2020/11/20	8	43.61	11	43.55	43.70	-3	6,995	-0.04%
2020/11/19	1	41.70	0	0.00	41.60	1	6,945	0.01%
2020/11/18	0	0.00	3	41.65	41.70	-3	7,030	-0.04%
2020/11/17	1	41.10	0	0.00	41.30	1	7,125	0.01%
2020/11/16	0	0.00	9	41.86	41.00	-9	7,129	-0.13%
2020/11/13	26	42.15	26	42.20	42.15	0	7,128	0.00%
2020/11/12	3	41.97	4	41.96	42.95	-1	7,161	-0.01%
2020/11/11	31	44.77	30	44.21	44.50	1	7,173	0.01%
2020/11/10	15	44.68	15	44.84	44.50	0	7,162	0.00%
2020/11/09	7	43.66	10	45.63	45.75	-3	6,964	-0.04%
2020/11/06	3	42.65	1	42.40	41.60	2	6,849	0.03%
2020/11/05	31	42.66	26	42.81	42.55	5	6,791	0.07%
2020/11/04	5	42.12	3	42.20	42.40	2	6,744	0.03%
2020/11/03	1	40.45	1	39.95	40.00	0	6,695	0.00%
2020/10/30	2	43.00	2	41.60	40.50	0	6,827	0.00%
2020/10/29	3	41.65	0	0.00	41.65	3	6,789	0.04%
2020/10/28	13	41.61	14	42.05	41.55	-1	6,836	-0.01%
2020/10/27	4	42.29	4	42.01	42.10	0	6,832	0.00%
2020/10/26	10	40.60	0	0.00	40.55	10	6,769	0.15%
2020/10/23	1	41.35	1	40.95	41.10	0	6,773	0.00%
2020/10/21	2	41.38	9	41.06	41.70	-7	6,819	-0.10%
2020/10/19	5	41.20	5	40.99	41.50	0	7,001	0.00%
2020/10/15	0	0.00	13	42.15	41.75	-13	7,065	-0.18%
2020/10/14	4	43.08	4	43.60	42.90	0	7,067	0.00%
2020/10/12	9	42.80	18	43.71	42.80	-9	7,018	-0.13%
2020/10/08	14	44.80	6	44.62	44.85	8	6,974	0.11%
2020/10/07	1	44.00	3	43.38	43.75	-2	6,827	-0.03%
2020/10/06	2	43.10	10	42.88	43.30	-8	6,815	-0.12%
2020/10/05	20	42.63	2	42.95	42.65	18	6,817	0.26%
2020/09/29	0	0.00	1	41.15	40.30	-1	6,835	-0.01%
2020/09/28	6	40.13	5	40.24	41.45	1	6,803	0.01%
2020/09/25	17	40.79	8	40.94	39.15	9	6,755	0.13%
2020/09/24	2	43.60	14	43.81	43.45	-12	6,722	-0.18%
2020/09/23	14	45.02	12	44.64	45.00	2	6,683	0.03%
2020/09/22	8	43.68	4	43.56	43.55	4	6,525	0.06%
2020/09/21	18	46.39	8	47.72	45.50	10	6,407	0.16%
2020/09/18	90	50.73	100	50.22	47.50	-10	6,255	-0.16%
2020/09/17	9	48.66	3	49.23	50.60	6	5,448	0.11%
2020/09/16	1	48.30	3	47.70	46.00	-2	5,317	-0.04%
2020/09/15	7	46.99	2	46.80	47.45	5	5,387	0.09%
2020/09/14	2	45.00	1	45.50	47.55	1	5,467	0.02%
2020/09/11	0	0.00	4	45.20	45.00	-4	5,712	-0.07%
2020/09/10	0	0.00	1	47.00	46.00	-1	5,878	-0.02%
2020/09/08	2	45.45	0	0.00	44.00	2	6,056	0.03%
2020/09/07	0	0.00	3	47.10	44.35	-3	6,041	-0.05%
2020/09/04	4	43.00	0	0.00	46.20	4	6,029	0.07%
2020/09/03	11	46.19	12	47.15	45.90	-1	5,998	-0.02%
2020/09/02	248	48.41	217	48.41	47.05	31	5,940	0.52%	大買/大賣/
2020/09/01	31	47.46	35	47.32	48.40	-4	5,454	-0.07%
2020/08/31	15	43.27	11	43.45	44.00	4	4,948	0.08%
2020/08/28	12	38.50	3	39.80	40.00	9	4,397	0.20%
2020/08/27	13	36.88	2	37.85	36.40	11	4,175	0.26%
2020/08/26	6	38.82	70	38.94	39.10	-64	3,986	-1.61%
2020/08/25	10	35.84	1	36.00	35.55	9	3,776	0.24%
2020/08/24	1	34.15	0	0.00	34.75	1	3,759	0.03%
2020/08/21	0	0.00	5	31.00	32.50	-5	3,678	-0.14%
2020/08/20	0	0.00	1	36.70	33.30	-1	3,656	-0.03%
2020/08/19	1	37.80	0	0.00	37.00	1	3,676	0.03%
2020/08/18	10	36.95	2	37.00	36.80	8	3,691	0.22%
2020/08/17	23	36.88	10	36.20	38.15	13	3,669	0.35%
2020/08/14	5	35.50	2	35.00	36.00	3	3,562	0.08%
2020/08/11	0	0.00	5	31.85	31.85	-5	3,395	-0.15%
2020/08/10	0	0.00	2	31.90	32.20	-2	3,386	-0.06%
2020/08/07	0	0.00	9	33.20	33.50	-9	3,343	-0.27%
2020/08/06	3	32.88	24	33.94	33.90	-21	3,312	-0.63%
2020/08/05	0	0.00	17	32.19	32.70	-17	3,184	-0.53%
2020/08/03	0	0.00	51	32.22	32.00	-51	3,115	-1.64%
2020/07/31	2	30.75	2	30.70	30.65	0	3,052	0.00%
2020/07/28	0	0.00	2	29.50	28.70	-2	3,022	-0.07%
2020/07/27	3	31.20	4	30.30	29.50	-1	2,988	-0.03%
2020/07/24	8	33.53	5	32.72	30.05	3	2,928	0.10%
2020/07/23	0	0.00	14	32.92	32.35	-14	2,773	-0.50%
2020/07/22	2	32.35	3	31.97	32.40	-1	2,737	-0.04%
2020/07/21	0	0.00	5	29.18	29.80	-5	2,654	-0.19%
2020/07/20	4	27.88	14	27.99	29.25	-10	2,645	-0.38%
2020/07/17	25	27.21	19	27.91	26.85	6	2,617	0.23%
2020/07/15	15	27.79	0	0.00	27.50	15	2,577	0.58%
2020/07/10	6	29.48	3	29.40	28.70	3	2,518	0.12%
2020/07/09	3	31.45	7	32.09	31.45	-4	2,478	-0.16%
2020/07/08	3	32.65	7	32.50	31.65	-4	2,445	-0.16%
2020/07/07	5	30.60	0	0.00	30.85	5	2,357	0.21%
2020/07/06	2	31.85	1	32.15	31.55	1	2,318	0.04%
2020/07/03	11	32.62	3	33.10	32.30	8	2,265	0.35%
2020/07/01	1	28.90	0	0.00	28.70	1	2,048	0.05%
2020/06/29	12	29.16	0	0.00	28.90	12	2,000	0.60%
2020/06/24	42	29.65	0	0.00	29.55	42	1,962	2.14%
2020/06/23	11	29.85	0	0.00	29.85	11	1,914	0.57%
2020/06/22	5	32.00	4	32.20	30.35	1	1,839	0.05%
2020/06/19	4	33.51	2	33.90	33.00	2	1,736	0.12%
2020/06/18	11	33.60	35	34.19	35.00	-24	1,637	-1.47%
2020/06/17	38	34.66	4	34.29	34.95	34	1,363	2.49%
2020/06/16	9	31.51	21	31.70	32.25	-12	1,178	-1.02%
2020/06/15	2	29.15	0	0.00	29.35	2	1,005	0.20%
2020/06/11	0	0.00	40	27.00	26.95	-40	939	-4.26%
2020/06/05	0	0.00	6	29.42	29.95	-6	863	-0.70%
2020/06/04	0	0.00	1	28.80	28.60	-1	842	-0.12%
2020/06/01	6	26.44	5	28.25	28.25	1	772	0.13%
2020/05/29	3	24.78	3.1	25.08	25.70	-0.1	682	-0.01%
2020/05/27	13	22.92	12	22.90	22.85	1	600	0.17%
2020/05/26	0	0.00	3	23.60	23.75	-3	513	-0.58%
2020/05/25	1	21.60	2	21.58	21.60	-1	469	-0.21%
2020/05/22	0	0.00	2	19.50	19.65	-2	415	-0.48%
2020/05/07	0	0.00	0	17.00	16.70	0	316	0.00%
2020/05/06	55	16.36	3	16.52	16.10	52	312	16.62%
2020/05/05	1	16.00	0	0.00	16.00	1	289	0.35%
2020/04/20	0	12.45	0	0.00	12.35	0	219	0.00%
2020/04/15	2	11.40	2	11.60	11.60	0	188	0.00%
2020/04/14	0	12.00	0	12.00	11.65	0	186	0.00%
2020/04/13	0	12.00	0	0.00	11.40	0	184	0.00%
2020/04/01	0	10.25	0	0.00	10.20	0	202	0.00%
2020/03/31	0	10.20	0	0.00	10.00	0	203	0.00%
2020/03/17	1	9.95	1	10.05	9.94	0	201	0.00%
2020/03/02	0	0.00	6	15.15	15.15	-6	176	-3.40%
2020/02/27	0	0.00	1	15.65	15.50	-1	175	-0.57%
2020/02/24	0	0.00	14	15.85	15.85	-14	174	-8.04%
2020/02/19	0	0.00	14	16.01	16.05	-14	173	-8.05%
2020/02/11	0	0.00	10	16.00	16.00	-10	179	-5.58%
2020/02/10	2	15.95	0	0.00	15.95	2	180	1.11%
2020/02/07	4	16.16	4	16.38	16.15	0	179	0.00%
2020/02/06	1	16.35	0	0.00	16.35	1	181	0.55%
2020/02/05	1	16.20	0	0.00	16.30	1	184	0.54%
2020/02/04	1	16.05	0	0.00	16.20	1	185	0.54%
2020/02/03	0	0.00	3	16.30	16.00	-3	187	-1.60%
2020/01/31	2	16.15	2	16.45	16.45	0	187	0.00%
2020/01/30	5	16.46	0	0.00	16.30	5	189	2.64%
2020/01/16	0	0.00	0.3	17.80	17.80	-0.3	188	-0.14%
2019/12/11	0	0.00	1	16.75	16.95	-1	230	-0.43%
2019/12/09	0	0.00	2	16.65	16.65	-2	227	-0.88%
2019/11/04	0	0.00	4	17.90	18.10	-4	229	-1.74%
2019/10/30	2	18.05	10	17.85	18.00	-8	224	-3.56%
2019/10/16	2	17.70	0	0.00	17.60	2	218	0.92%
2019/10/15	3	17.70	0	0.00	17.70	3	219	1.37%
2019/10/08	0	0.00	4	18.80	17.85	-4	220	-1.82%
2019/10/07	0	0.00	10	17.25	17.25	-10	201	-4.96%
2019/10/04	0	0.00	10	17.30	17.20	-10	201	-4.97%
2019/09/27	2	17.70	0	0.00	17.55	2	195	1.02%
2019/09/25	8	18.73	15	18.96	18.15	-7	178	-3.93%
2019/09/16	0	0.00	2	16.75	16.75	-2	94	-2.13%
2019/09/10	2	17.08	0	0.00	16.85	2	94	2.13%
2019/09/09	2	17.10	0	0.00	16.95	2	93	2.14%
2019/09/05	0	0.00	1	17.15	17.15	-1	87	-1.15%
2019/09/03	1	17.15	0	0.00	17.00	1	83	1.19%
2019/07/04	0	0.00	3	17.25	17.35	-3	94	-3.18%
2019/06/24	0	0.00	3	17.00	17.05	-3	105	-2.84%
2019/06/21	0	0.00	2	16.98	17.00	-2	105	-1.89%
2019/06/17	1	16.35	0	0.00	16.20	1	110	0.91%
2019/04/29	1	17.65	0	0.00	17.55	1	167	0.60%
2019/03/19	1	18.30	0	0.00	18.25	1	180	0.55%
2019/02/27	2	18.60	0	0.00	18.70	2	227	0.88%
2019/02/25	4	19.20	0	0.00	19.00	4	226	1.77%
2019/02/21	1	19.45	0	0.00	19.35	1	225	0.44%
2019/02/20	5	19.20	0	0.00	19.70	5	222	2.24%
2019/01/11	1	17.65	0	0.00	17.35	1	153	0.65%
2018/11/29	1	19.50	0	0.00	18.85	1	230	0.43%
2018/10/12	1	16.05	0	0.00	16.35	1	380	0.26%
2018/08/06	1	28.70	1	28.40	28.30	0	1,548	0.00%
2018/07/20	0	0.00	1	31.00	29.00	-1	1,627	-0.06%
2018/07/17	1	29.70	0	0.00	29.10	1	1,559	0.06%
2018/07/03	1	27.50	0	0.00	27.25	1	1,582	0.06%
2018/07/02	0	0.00	2	28.60	28.80	-2	1,577	-0.13%
2018/06/14	0	0.00	2	33.00	32.75	-2	1,847	-0.11%
2018/06/13	3	32.72	38	33.69	32.40	-35	1,884	-1.86%
2018/06/12	18	32.77	0	0.00	33.30	18	1,861	0.97%
2018/06/11	0	0.00	5	32.20	32.35	-5	1,912	-0.26%
2018/06/08	6	30.99	1	31.70	31.50	5	2,042	0.24%
2018/06/07	10	33.53	3	32.75	32.35	7	2,125	0.33%
2018/06/06	6	33.60	8	33.56	33.80	-2	2,132	-0.09%
2018/06/05	3	31.00	1	31.00	30.75	2	2,088	0.10%
2018/06/04	1	30.35	0	0.00	30.25	1	2,114	0.05%
2018/05/25	0	0.00	5	31.20	30.75	-5	2,361	-0.21%
2018/05/23	0	0.00	5	30.75	30.90	-5	3,048	-0.16%
2018/05/22	8	31.31	7	31.59	31.05	1	3,294	0.03%
2018/05/21	25	33.85	3	33.87	32.30	22	3,360	0.65%
2018/05/18	1	32.70	2	32.43	32.90	-1	3,225	-0.03%
2018/05/15	1	30.60	0	0.00	29.45	1	3,287	0.03%
2018/05/08	2	29.80	0	0.00	29.90	2	3,255	0.06%
2018/05/02	0	0.00	2	27.60	27.80	-2	3,188	-0.06%
2018/04/30	0	0.00	1	27.85	27.80	-1	3,191	-0.03%
2018/04/26	0	0.00	1	28.30	26.90	-1	3,186	-0.03%
2018/04/24	14	28.20	0	0.00	27.75	14	3,174	0.44%
2018/04/16	1	28.50	0	0.00	28.65	1	3,158	0.03%
2018/03/30	1	34.10	0	0.00	32.85	1	3,052	0.03%
2018/03/29	1	34.90	0	0.00	34.10	1	3,036	0.03%
2018/03/28	0	0.00	1	34.05	34.10	-1	3,010	-0.03%
2018/03/26	0	0.00	1	33.55	34.30	-1	2,963	-0.03%
2018/03/23	1	33.50	0	0.00	32.60	1	2,938	0.03%
2018/03/22	0	0.00	110	35.58	34.00	-110	2,897	-3.80%	大賣/鉅額交易
2018/03/21	0	0.00	2	35.95	35.75	-2	2,833	-0.07%
2018/03/20	114	37.30	2	36.60	36.20	112	2,787	4.02%	大買/鉅額交易
2018/03/19	1	36.20	0	0.00	35.60	1	2,664	0.04%
2018/03/15	6	35.05	0	0.00	36.20	6	2,570	0.23%
2018/03/14	30	37.22	1	37.75	36.35	29	2,480	1.17%
2018/03/13	1	38.70	5	40.32	40.35	-4	2,329	-0.17%
2018/03/09	0	0.00	142	35.56	37.70	-142	2,153	-6.59%	大賣/鉅額交易
2018/03/08	0	0.00	11	35.98	34.55	-11	2,103	-0.52%
2018/03/07	0	0.00	10	34.10	34.00	-10	2,070	-0.48%
2018/03/06	24	34.55	2	34.00	34.70	22	2,066	1.06%
2018/03/05	0	0.00	17	34.38	33.40	-17	2,048	-0.83%
2018/03/01	10	35.15	0	0.00	35.10	10	2,039	0.49%
2018/02/27	2	35.55	0	0.00	35.40	2	2,037	0.10%
2018/02/26	18	36.68	9	36.26	37.55	9	1,974	0.46%
2018/02/23	9	35.61	2	35.23	35.50	7	1,669	0.42%
2018/02/22	151	33.33	6	33.65	33.85	145	1,289	11.24%	大買/鉅額交易
2018/02/12	0	0.00	10	28.00	28.00	-10	1,024	-0.98%
2018/02/09	10	29.10	10	29.30	27.80	0	1,012	0.00%
2018/02/08	0	0.00	21	27.45	27.60	-21	930	-2.26%
2018/01/25	3	26.85	0	0.00	26.75	3	1,291	0.23%
2018/01/22	0	26.40	0	0.00	26.60	0	1,309	0.00%
2018/01/09	0	0.00	1	26.50	25.65	-1	1,227	-0.08%
2018/01/08	1	27.50	0	0.00	26.20	1	1,229	0.08%