驊訊 (6237)-永豐金-竹科券商分點個股進出

台股 » 個股 » 驊訊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

驊訊

(6237)

可現股當沖

股價
55.5
漲跌
▲4.3
漲幅
+8.40%
成交量
1,932張
產業
上櫃半導體類股
396人加入追蹤

立即追蹤
本地時間:14:30

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

驊訊 (6237)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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	1	52.00	1	55.40	55.50	0	2,243	0.00%
2024/05/10	1	50.00	1	50.20	50.30	0	2,385	0.00%
2024/05/09	1	50.00	3	50.10	50.00	-2	2,675	-0.07%
2024/05/02	0	0.00	0	51.70	51.80	0	3,528	0.00%
2024/04/30	0	0.00	0.3	52.40	52.50	-0.3	4,386	-0.01%
2024/04/24	1	52.00	2	52.15	51.90	-1	5,370	-0.02%
2024/04/22	2	50.45	0	0.00	49.70	2	5,595	0.04%
2024/04/19	0	0.00	0	51.50	51.30	0	5,681	0.00%
2024/04/18	0	53.80	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	0.00	0.5	54.11	53.90	-0.5	5,756	-0.01%
2024/04/16	2	53.10	0	0.00	53.30	2	5,843	0.03%
2024/04/15	0	56.70	0	0.00	55.40	0	5,857	0.00%
2024/04/12	2	57.45	0	0.00	57.00	2	5,881	0.03%
2024/04/11	0	0.00	6	60.02	59.50	-6	5,958	-0.10%
2024/04/10	0	60.60	2	60.70	60.60	-2	5,994	-0.03%
2024/04/09	0	0.00	0.4	60.55	60.60	-0.4	6,021	-0.01%
2024/04/08	1	61.70	0	0.00	61.30	1	6,054	0.02%
2024/04/03	2	62.40	0	0.00	61.60	2	6,089	0.03%
2024/04/02	0	61.00	0	0.00	60.70	0	6,131	0.00%
2024/03/29	0	61.08	0	0.00	60.00	0	6,577	0.00%
2024/03/28	0	0.00	0.2	60.90	61.60	-0.2	6,794	0.00%
2024/03/26	0	0.00	0.1	60.20	59.80	-0.1	6,881	0.00%
2024/03/25	0	0.00	0.1	61.91	62.10	-0.1	6,884	0.00%
2024/03/22	4	62.20	0.8	61.60	61.80	3.2	6,889	0.05%
2024/03/21	0.9	60.59	15	60.40	60.30	-14.1	6,902	-0.20%
2024/03/20	5	61.00	5	60.26	60.10	0	6,943	0.00%
2024/03/19	2.1	60.90	2	60.60	60.60	0.1	6,987	0.00%
2024/03/18	2	60.90	2	61.70	61.70	0	6,998	0.00%
2024/03/15	1.1	59.71	0	0.00	59.70	1.1	7,035	0.02%
2024/03/12	1	63.10	0	0.00	62.60	1	7,351	0.01%
2024/03/11	0.1	62.00	0	0.00	61.90	0.1	7,474	0.00%
2024/03/08	1	65.30	45	61.53	61.60	-44	7,504	-0.59%
2024/03/07	0	0.00	88	66.75	65.20	-88	7,482	-1.18%
2024/03/06	3	70.80	3	68.87	68.50	0	7,586	0.00%
2024/03/05	3	72.90	3.1	72.47	70.80	-0.1	7,591	0.00%
2024/03/04	34	72.76	2	71.90	71.80	32	7,560	0.42%
2024/03/01	3	68.50	0	0.00	68.70	3	7,603	0.04%
2024/02/29	7.2	67.68	8	67.84	67.60	-0.9	7,617	-0.01%
2024/02/27	38	74.09	31	70.65	67.00	7	7,656	0.09%
2024/02/26	10	70.46	24	70.64	73.40	-14	7,953	-0.18%
2024/02/23	85	67.07	1	67.40	66.80	84	8,007	1.05%
2024/02/22	0	0.00	10	66.93	66.60	-10	8,334	-0.12%
2024/02/21	7	66.64	0	0.00	66.90	7	8,583	0.08%
2024/02/20	2	66.65	1	64.70	64.70	1	8,626	0.01%
2024/02/19	1	66.00	0	0.00	65.60	1	8,577	0.01%
2024/02/16	16	65.76	19	66.07	66.00	-3	8,555	-0.04%
2024/02/15	0	0.00	14	64.15	64.00	-14	8,513	-0.16%
2024/02/05	5	65.54	1.1	64.20	64.10	3.9	8,471	0.05%
2024/02/02	21	67.68	5	66.90	65.90	16	8,421	0.19%
2024/02/01	13	69.57	46	70.32	67.90	-33	8,343	-0.40%
2024/01/31	39	70.45	11	70.56	69.90	28	8,076	0.35%
2024/01/30	4	66.85	1	66.00	66.30	3	7,802	0.04%
2024/01/29	8.1	67.19	4	67.10	67.00	4.1	7,789	0.05%
2024/01/26	1	66.00	179	66.15	65.70	-178	7,899	-2.25%	大賣/鉅額交易
2024/01/25	178	71.12	4	70.68	69.50	174	7,745	2.25%	大買/鉅額交易
2024/01/24	121.3	71.97	86	71.61	71.60	35.3	7,561	0.47%	大買/
2024/01/23	26	67.27	24.1	69.10	71.30	1.9	6,824	0.03%
2024/01/22	1	61.70	6	64.00	64.90	-5	6,127	-0.08%
2024/01/18	1	58.90	0	0.00	58.30	1	6,425	0.02%
2024/01/16	9	61.16	3	61.40	62.90	6	6,590	0.09%
2024/01/15	5	59.22	10	60.30	61.10	-5	6,615	-0.08%
2024/01/12	5	58.08	0	0.00	57.10	5	6,710	0.07%
2024/01/11	4	59.43	4	59.50	59.50	0	6,846	0.00%
2024/01/10	2	61.20	3	61.03	60.90	-1	7,160	-0.01%
2024/01/09	1	60.00	6	60.10	59.70	-5	7,219	-0.07%
2024/01/08	13	62.26	6	61.37	60.90	7	7,234	0.10%
2024/01/05	5	61.16	6	62.30	62.10	-1	7,197	-0.01%
2024/01/04	2	61.00	6	58.75	58.90	-4	7,088	-0.06%
2024/01/03	2	62.50	1	61.40	61.00	1	7,042	0.01%
2023/12/28	6	62.98	8	62.66	62.60	-2	6,920	-0.03%
2023/12/27	4	64.20	1	62.30	62.70	3	6,863	0.04%
2023/12/26	2	64.45	3	63.90	63.60	-1	6,703	-0.01%
2023/12/25	6	63.65	4	62.43	62.00	2	6,404	0.03%
2023/12/22	3	59.50	8	59.68	59.20	-5	6,176	-0.08%
2023/12/21	1	55.60	0	0.00	55.60	1	6,061	0.02%
2023/12/20	2	55.75	0	0.00	55.70	2	6,049	0.03%
2023/12/19	0	0.00	0.2	54.90	55.90	-0.2	6,034	0.00%
2023/12/18	0	0.00	3	55.70	55.90	-3	6,017	-0.05%
2023/12/15	0	57.15	0	0.00	56.60	0	5,989	0.00%
2023/12/14	0	0.00	2	59.85	59.00	-2	5,943	-0.03%
2023/12/13	1	59.01	0	0.00	58.90	1	5,894	0.02%
2023/12/12	1	59.20	3	59.10	59.50	-2	5,872	-0.03%
2023/12/11	0.1	60.52	14	60.45	60.50	-13.9	5,827	-0.24%
2023/12/08	17	60.92	9	61.93	60.80	8	5,783	0.14%
2023/12/07	14.1	62.07	2.1	62.44	59.70	12	5,664	0.21%
2023/12/06	31	60.91	54	62.65	63.40	-23	5,455	-0.42%
2023/12/05	0	58.20	3	58.40	57.70	-3	5,312	-0.06%
2023/12/04	15	60.53	1	58.50	58.50	14	5,263	0.27%
2023/12/01	18.1	63.48	17	61.93	60.90	1.1	5,201	0.02%
2023/11/30	0	0.00	1	60.70	60.70	-1	5,032	-0.02%
2023/11/29	0	0.00	1	59.60	61.00	-1	4,952	-0.02%
2023/11/28	3	60.03	1	59.50	60.40	2	4,854	0.04%
2023/11/27	2	58.15	0	0.00	57.10	2	4,628	0.04%
2023/11/24	8	59.08	37	59.20	59.20	-29	4,564	-0.64%
2023/11/23	109.1	66.03	66	65.48	60.60	43.1	4,423	0.97%	大買/
2023/11/22	24	59.63	34	61.38	63.90	-10	3,771	-0.27%
2023/11/21	44	57.69	33	57.68	58.10	11	3,535	0.31%
2023/11/20	22	52.45	33	54.09	56.90	-11	3,151	-0.35%
2023/11/17	4	49.98	9	51.48	51.80	-5	2,818	-0.18%
2023/11/16	0	0.00	1	47.65	47.15	-1	2,720	-0.04%
2023/11/15	0	0.00	2	48.45	47.90	-2	2,708	-0.07%
2023/11/14	0	0.00	9	48.13	48.05	-9	2,688	-0.33%
2023/11/13	0	0.00	7	46.43	46.60	-7	2,667	-0.26%
2023/11/10	3	45.78	0	0.00	45.55	3	2,652	0.11%
2023/11/09	12	47.53	10	46.31	46.00	2	2,635	0.08%
2023/11/07	6	50.15	0	0.00	49.20	6	2,582	0.23%
2023/11/06	0	0.00	2	48.60	49.55	-2	2,557	-0.08%
2023/11/03	6	51.05	1	49.30	49.25	5	2,514	0.20%
2023/11/02	0	0.00	1	48.90	49.00	-1	2,316	-0.04%
2023/11/01	1	48.30	0	0.00	48.00	1	2,277	0.04%
2023/10/31	17	51.39	9	48.88	48.30	8	2,245	0.36%
2023/10/30	9	50.96	4	50.58	50.70	5	2,132	0.23%
2023/10/27	10	53.01	12	51.51	50.50	-2	2,059	-0.10%
2023/10/26	16	53.03	19	52.91	51.80	-3	1,864	-0.16%
2023/10/25	19	52.01	14	53.12	54.10	5	1,589	0.31%
2023/10/24	1	49.45	7	48.68	49.25	-6	1,433	-0.42%
2023/10/23	8	49.84	23	49.62	50.00	-15	1,341	-1.12%
2023/10/20	5	49.04	21	49.67	47.50	-16	1,141	-1.40%
2023/10/19	6	48.15	7	48.84	48.50	-1	969	-0.10%
2023/10/18	56	49.23	10	49.06	46.70	46	842	5.46%
2023/10/17	12	45.71	21	46.48	48.05	-9	514	-1.75%
2023/10/16	8	40.60	0	0.00	43.70	8	368	2.17%
2023/10/03	0	0.00	1	39.10	38.65	-1	344	-0.29%
2023/09/28	0	0.00	1	37.75	37.65	-1	356	-0.28%
2023/09/27	5	38.00	0	0.00	37.60	5	359	1.39%
2023/09/12	0	0.00	3	36.70	37.15	-3	364	-0.82%
2023/09/11	3	37.98	3	36.80	36.65	0	368	0.00%
2023/09/06	2	37.85	0	0.00	37.90	2	372	0.54%
2023/09/05	2	38.30	0	0.00	38.20	2	373	0.54%
2023/08/30	1	36.80	0	0.00	36.75	1	386	0.26%
2023/08/24	0	0.00	1	35.50	35.50	-1	393	-0.25%
2023/08/21	1	35.50	0	0.00	35.50	1	402	0.25%
2023/08/18	0	0.00	2	35.65	35.80	-2	403	-0.50%
2023/08/10	2	35.85	2	35.90	35.70	0	407	0.00%
2023/08/07	1	38.60	0	0.00	38.70	1	396	0.25%
2023/08/04	1	38.65	0	0.00	38.60	1	395	0.25%
2023/07/31	1	39.55	0	0.00	39.40	1	390	0.26%
2023/07/28	2	40.73	0	0.00	40.60	2	386	0.52%
2023/07/26	0	0.00	1	39.05	39.00	-1	379	-0.26%
2023/07/21	0	0.00	1	42.60	42.05	-1	369	-0.27%
2023/07/20	1	42.00	0	0.00	42.35	1	322	0.31%
2023/07/12	1	40.50	1	40.65	40.10	0	322	0.00%
2023/07/06	1	42.90	0	0.00	41.65	1	351	0.28%
2023/07/03	0	0.00	1	41.30	41.50	-1	409	-0.24%
2023/06/27	2	41.30	0	0.00	40.80	2	420	0.48%
2023/06/19	0	0.00	1	41.55	41.90	-1	429	-0.23%
2023/06/16	0	0.00	2	42.40	42.35	-2	431	-0.46%
2023/06/15	1	43.05	0	0.00	43.00	1	430	0.23%
2023/06/09	0	0.00	0	43.20	43.45	0	445	0.00%
2023/06/08	0	0.00	0.7	43.54	43.10	-0.7	455	-0.15%
2023/06/07	3.1	44.25	0	0.00	44.20	3.1	469	0.66%
2023/05/26	0	41.86	0	0.00	41.65	0	502	0.01%
2023/05/25	0	42.80	0	0.00	42.45	0	510	0.00%
2023/05/23	0	43.05	0	0.00	43.10	0	535	0.00%
2023/05/22	0	42.30	0	0.00	42.90	0	542	0.00%
2023/05/19	0	42.05	0	42.00	41.85	0	550	0.01%
2023/05/18	0	0.00	2	42.50	42.15	-2	561	-0.36%
2023/05/17	0	42.64	0	0.00	42.60	0	564	0.01%
2023/05/16	0	41.35	0	0.00	41.50	0	565	0.00%
2023/05/15	1	41.20	0	0.00	40.70	1	568	0.18%
2023/05/12	0	41.90	0	0.00	41.90	0	578	0.00%
2023/05/11	0	41.95	0	0.00	41.50	0	592	0.00%
2023/05/10	0	42.10	0	0.00	42.15	0	598	0.01%
2023/05/09	0	41.95	0	0.00	41.75	0	605	0.00%
2023/05/08	0	43.50	0	0.00	43.05	0	612	0.01%
2023/05/05	0	43.50	0	0.00	43.45	0	643	0.01%
2023/05/04	0	0.00	0.1	43.80	43.55	-0.1	706	-0.01%
2023/05/02	0.1	45.00	0	0.00	44.60	0.1	723	0.01%
2023/04/28	3	44.30	0	0.00	44.10	3	726	0.41%
2023/04/25	0.2	43.36	0	0.00	43.05	0.2	730	0.03%
2023/04/24	0	45.20	1	44.85	45.00	-1	770	-0.13%
2023/04/21	0	0.00	1	45.20	45.30	-1	768	-0.13%
2023/04/20	0	0.00	2.1	48.24	47.70	-2.1	758	-0.28%
2023/04/18	0	50.30	0	0.00	50.20	0	754	0.00%
2023/04/17	0	50.50	0	0.00	50.20	0	749	0.00%
2023/04/14	0	49.70	0	0.00	49.20	0	747	0.00%
2023/04/13	0	50.00	0	0.00	49.65	0	743	0.00%
2023/04/12	0	51.50	0	0.00	50.90	0	739	0.00%
2023/04/11	1	51.00	2	51.85	50.80	-1	731	-0.13%
2023/04/10	1	50.92	1	51.50	51.70	0	729	0.00%
2023/04/07	2	51.25	1	50.80	50.80	1	718	0.14%
2023/04/06	6	48.60	2	49.10	49.40	4	678	0.59%
2023/03/29	0	46.75	0	47.80	46.50	0	671	0.00%
2023/03/28	0	47.46	0.2	47.50	47.30	-0.2	677	-0.03%
2023/03/24	0	48.05	0	0.00	48.20	0	683	0.01%
2023/03/22	0	47.55	0	0.00	47.55	0	690	0.01%
2023/03/21	0	47.25	0	0.00	47.50	0	703	0.00%
2023/03/17	0	45.75	0	0.00	45.75	0	761	0.00%
2023/03/16	0	45.65	0	0.00	45.00	0	797	0.00%
2023/03/15	0.1	46.78	0	0.00	46.00	0.1	809	0.01%
2023/03/14	0	46.20	0	0.00	46.75	0	826	0.00%
2023/03/13	0	46.90	0	0.00	46.75	0	868	0.00%
2023/03/10	2	47.05	0	0.00	47.10	2	901	0.22%
2023/03/09	0	49.70	0	0.00	49.00	0	1,021	0.00%
2023/03/06	0	0.00	1	49.00	49.10	-1	1,024	-0.10%
2023/03/01	6	49.80	6	49.25	49.00	0	1,021	0.00%
2023/02/24	8	50.35	8	49.38	49.20	0	1,022	0.00%
2023/02/22	0	0.00	10	49.81	48.80	-10	1,022	-0.98%
2023/02/21	1	50.50	0	0.00	50.30	1	1,027	0.10%
2023/02/20	1	50.70	0	0.00	50.40	1	1,030	0.10%
2023/02/17	10	50.30	67	49.69	50.30	-57	1,029	-5.54%
2023/02/16	21	49.63	0.1	49.80	49.85	20.9	1,026	2.04%
2023/02/14	7	48.59	0	0.00	48.40	7	1,025	0.68%
2023/02/13	1	47.95	0	0.00	47.85	1	1,029	0.10%
2023/02/10	37	49.17	0	0.00	47.80	37	1,046	3.53%
2023/02/08	2	50.05	0	0.00	49.80	2	1,048	0.19%
2023/02/07	1	49.65	1	49.30	49.25	0	1,051	0.00%
2023/02/06	0	49.95	1	49.90	49.95	-1	1,057	-0.09%
2023/02/03	1	49.45	4	50.78	49.45	-3	1,048	-0.29%
2023/02/02	4	52.10	10	52.10	51.50	-6	1,022	-0.59%
2023/02/01	1	48.60	1	48.80	48.75	0	965	0.00%
2023/01/31	0	0.00	1	47.70	48.40	-1	966	-0.10%
2023/01/13	1	47.40	0	0.00	46.90	1	968	0.10%
2023/01/12	2	47.85	1	47.85	48.00	1	961	0.10%
2023/01/09	1	46.05	1	46.10	46.20	0	940	0.00%
2023/01/04	0	0.00	1	45.20	45.00	-1	968	-0.10%
2022/12/22	0	0.00	1	45.30	44.70	-1	1,146	-0.09%
2022/12/20	0	0.00	1	44.20	43.80	-1	1,195	-0.08%
2022/12/13	1	48.55	0	0.00	47.75	1	1,201	0.08%
2022/12/09	8	50.84	3	51.60	50.00	5	1,195	0.42%
2022/12/08	0	0.00	1	48.35	51.00	-1	1,157	-0.09%
2022/12/07	1	48.05	0	0.00	46.85	1	1,129	0.09%
2022/12/06	0	0.00	2	50.95	49.70	-2	1,123	-0.18%
2022/12/05	1	52.80	2	52.95	51.60	-1	1,124	-0.09%
2022/12/01	22	50.12	23	50.86	50.60	-1	1,062	-0.09%
2022/11/30	1	44.90	2	46.08	47.40	-1	944	-0.11%
2022/11/22	1	44.25	0	0.00	43.15	1	1,087	0.09%
2022/11/17	5	45.64	0	0.00	45.80	5	1,133	0.44%
2022/11/16	1	45.00	0	0.00	44.65	1	1,143	0.09%
2022/11/15	0	0.00	0.1	43.95	43.85	-0.1	1,162	-0.01%
2022/11/14	0	0.00	0.2	43.10	43.85	-0.2	1,218	-0.02%
2022/11/11	0	0.00	0.2	42.79	42.55	-0.2	1,302	-0.02%
2022/11/02	0	0.00	1	41.45	41.25	-1	1,657	-0.06%
2022/10/31	0	40.20	0	0.00	39.65	0	1,826	0.00%
2022/10/27	1	40.70	0	0.00	40.60	1	2,247	0.04%
2022/10/17	2	40.10	0	40.60	41.30	2	3,883	0.05%
2022/10/13	0	0.00	2	39.25	39.05	-2	3,988	-0.05%
2022/09/29	1	41.00	1	40.80	40.55	0	4,140	0.00%
2022/09/28	0	40.15	3.2	39.96	39.85	-3.1	4,155	-0.08%
2022/09/27	0	0.00	2	42.90	44.25	-2	4,202	-0.05%
2022/09/26	0	45.40	0	0.00	44.95	0	4,207	0.00%
2022/09/23	0	46.50	0	0.00	46.20	0	4,239	0.00%
2022/09/22	0	0.00	0	46.40	46.60	0	4,282	0.00%
2022/09/21	0	46.25	0	0.00	46.20	0	4,312	0.00%
2022/09/19	0	46.80	2	46.00	46.00	-2	4,482	-0.04%
2022/09/16	1	48.20	2	48.78	48.05	-1	4,504	-0.02%
2022/09/15	1	48.90	0	0.00	48.90	1	4,508	0.02%
2022/09/14	0	49.60	1	49.70	49.75	-1	4,541	-0.02%
2022/09/06	0	49.20	0	0.00	48.60	0	4,539	0.00%
2022/09/05	0	50.60	1	50.80	50.30	-1	4,529	-0.02%
2022/09/02	0	0.00	0	53.90	52.20	0	4,515	0.00%
2022/09/01	1	50.31	0	51.80	50.50	1	4,470	0.02%
2022/08/31	1	49.55	3	51.17	52.40	-2	4,442	-0.04%
2022/08/30	1	49.80	1	49.95	49.75	0	4,403	0.00%
2022/08/29	3	49.40	0	0.00	49.50	3	4,386	0.07%
2022/08/25	5	53.80	6	53.78	53.30	-1	4,336	-0.02%
2022/08/24	1	53.20	0	0.00	52.90	1	4,326	0.02%
2022/08/23	1	53.10	0	0.00	53.10	1	4,315	0.02%
2022/08/22	1	52.90	0	0.00	52.90	1	4,297	0.02%
2022/08/19	4	56.98	2	56.35	55.90	2	4,266	0.05%
2022/08/18	1	57.90	0	0.00	57.10	1	4,208	0.02%
2022/08/17	2	56.55	4	57.80	58.00	-2	4,121	-0.05%
2022/08/16	7	56.76	8	56.48	55.20	-1	4,069	-0.02%
2022/08/15	4	57.35	2	55.40	56.20	2	4,013	0.05%
2022/08/12	3	54.53	2	54.15	55.10	1	3,953	0.03%
2022/08/11	1	55.00	3	54.67	54.50	-2	3,903	-0.05%
2022/08/10	3	53.43	3	53.53	53.00	0	3,832	0.00%
2022/08/09	3	52.60	1	52.80	52.60	2	3,788	0.05%
2022/08/08	3	52.70	1	52.80	52.70	2	3,744	0.05%
2022/08/05	2	58.25	2	58.00	58.50	0	3,663	0.00%
2022/08/04	6	57.87	5	58.38	56.10	1	3,581	0.03%
2022/08/03	12	61.69	16	58.76	60.00	-4	3,434	-0.12%
2022/08/02	4	61.10	7	61.00	61.30	-3	3,172	-0.09%
2022/08/01	6	61.63	4	61.40	60.80	2	3,028	0.07%
2022/07/29	25	59.74	12	60.43	60.50	13	2,871	0.45%
2022/07/28	3	58.50	10	57.45	57.70	-7	2,572	-0.27%
2022/07/27	1	54.50	1	52.20	54.50	0	2,237	0.00%
2022/07/26	3	52.90	0	0.00	49.60	3	2,121	0.14%
2022/07/25	23	53.61	21	53.94	53.60	2	2,013	0.10%
2022/07/22	7	52.06	11	52.34	53.10	-4	1,676	-0.24%
2022/07/21	2	48.25	3	48.45	48.35	-1	1,602	-0.06%
2022/07/20	1	46.00	9	45.58	45.00	-8	1,515	-0.53%
2022/07/19	0	0.00	7	44.31	44.20	-7	1,501	-0.47%
2022/07/18	1	44.95	1	46.20	44.40	0	1,494	0.00%
2022/07/15	20.1	44.63	3	43.95	44.25	17.1	1,483	1.15%
2022/07/14	1	41.75	2	42.65	43.20	-1	1,413	-0.07%
2022/07/13	4	40.39	0	0.00	39.30	4	1,392	0.29%
2022/07/12	1	39.40	3	39.32	38.35	-2	1,371	-0.15%
2022/07/11	6	42.35	9	41.82	41.65	-3	1,403	-0.21%
2022/07/08	2	44.35	2	43.30	43.30	0	1,387	0.00%
2022/07/07	1	43.50	3	44.25	44.50	-2	1,351	-0.15%
2022/07/06	3	45.78	3	43.78	41.45	0	1,326	0.00%
2022/07/05	3	46.65	2	47.15	46.00	1	1,310	0.08%
2022/07/04	0	0.00	3	46.83	47.00	-3	1,237	-0.24%
2022/06/30	3	52.23	3	52.80	49.90	0	1,199	0.00%
2022/06/29	9	52.30	6	50.80	50.50	3	1,167	0.26%
2022/06/28	12	54.24	4	55.00	54.60	8	1,146	0.70%
2022/06/27	11	53.64	16	54.98	55.70	-5	1,048	-0.48%
2022/06/24	0	0.00	1	48.80	50.70	-1	1,009	-0.10%
2022/06/23	4	46.50	0	0.00	46.15	4	999	0.40%
2022/06/22	17	47.74	12	48.60	46.50	5	1,002	0.50%
2022/06/21	5	44.29	4	46.78	47.85	1	965	0.10%
2022/06/20	2	46.00	1	45.30	43.50	1	964	0.10%
2022/06/17	4	48.35	1	47.60	48.25	3	945	0.32%
2022/06/16	1	50.80	0	0.00	50.00	1	951	0.11%
2022/06/15	0	0.00	1	52.60	52.50	-1	950	-0.11%
2022/06/08	1	57.00	1	57.40	57.00	0	998	0.00%
2022/06/07	1	57.30	0	0.00	58.00	1	1,011	0.10%
2022/06/06	2	57.55	0	0.00	57.60	2	1,024	0.20%
2022/06/02	1	58.20	1	58.10	58.20	0	1,053	0.00%
2022/06/01	0	0.00	1	58.20	58.80	-1	1,065	-0.09%
2022/05/31	8	58.16	8	57.96	58.00	0	1,084	0.00%
2022/05/27	1	55.20	0	0.00	54.90	1	1,101	0.09%
2022/05/26	0	0.00	1	55.70	54.40	-1	1,104	-0.09%
2022/05/25	0	0.00	1	55.50	55.50	-1	1,111	-0.09%
2022/05/20	1	56.50	1	57.20	56.60	0	1,140	0.00%
2022/05/13	0	0.00	6	53.75	54.20	-6	1,157	-0.52%
2022/05/12	2	53.05	1	54.30	52.70	1	1,169	0.09%
2022/05/11	0	0.00	1	53.50	53.10	-1	1,188	-0.08%
2022/05/09	2	52.60	12	51.60	51.20	-10	1,219	-0.82%
2022/05/06	1	53.80	2	53.10	53.80	-1	1,225	-0.08%
2022/05/05	20	56.10	12	56.18	56.10	8	1,228	0.65%
2022/05/04	4	54.20	1	55.50	54.20	3	1,226	0.24%
2022/04/29	0	0.00	1	54.30	53.70	-1	1,248	-0.08%
2022/04/28	4	53.50	1	53.80	53.80	3	1,260	0.24%
2022/04/27	1	50.70	1.8	51.09	54.20	-0.8	1,259	-0.06%
2022/04/26	1	54.00	2	53.80	53.90	-1	1,240	-0.08%
2022/04/25	0	0.00	1	53.70	53.70	-1	1,248	-0.08%
2022/04/22	0	0.00	2	59.00	58.80	-2	1,247	-0.16%
2022/04/21	1	61.00	1	60.50	60.60	0	1,252	0.00%
2022/04/19	1	58.00	0	0.00	58.00	1	1,232	0.08%
2022/04/15	4	62.57	3	62.47	61.80	1	1,244	0.08%
2022/04/14	2	69.30	0	0.00	68.60	2	1,233	0.16%
2022/04/12	0	69.80	3	70.10	70.20	-3	1,347	-0.22%
2022/04/11	0	78.30	0	0.00	73.30	0	1,383	0.00%
2022/04/08	0	0.00	1	78.80	78.90	-1	1,391	-0.07%
2022/04/06	0	79.10	1	79.50	79.80	-1	1,392	-0.07%
2022/04/01	0	0.00	1	77.00	78.90	-1	1,391	-0.07%
2022/03/30	0	0.00	1	77.80	77.70	-1	1,402	-0.07%
2022/03/29	6	76.58	4	76.90	76.90	2	1,424	0.14%
2022/03/25	2	72.20	0	0.00	72.50	2	1,511	0.13%
2022/03/23	3	73.60	3	73.20	73.00	0	1,533	0.00%
2022/03/18	1	71.10	0	0.00	71.50	1	1,605	0.06%
2022/03/17	0	0.00	1	71.30	71.10	-1	1,634	-0.06%
2022/03/15	1	70.00	0	0.00	68.00	1	1,918	0.05%
2022/03/14	1	71.80	0	0.00	71.80	1	1,937	0.05%
2022/03/11	1	72.80	0	0.00	72.80	1	1,970	0.05%
2022/03/10	0	0.00	1	73.30	75.00	-1	1,997	-0.05%
2022/03/09	2	72.25	2	72.20	71.30	0	2,063	0.00%
2022/03/08	2	75.70	1	75.40	70.60	1	2,163	0.05%
2022/03/07	3	76.63	3	77.00	76.50	0	2,180	0.00%
2022/03/04	0	0.00	3	81.23	81.10	-3	2,240	-0.13%
2022/03/03	1	82.40	0	0.00	80.60	1	2,281	0.04%
2022/03/01	1	79.00	2	78.85	78.80	-1	2,392	-0.04%
2022/02/25	1	76.40	3	76.90	76.90	-2	2,503	-0.08%
2022/02/24	1	76.00	0	0.00	75.50	1	2,680	0.04%
2022/02/22	2	79.20	0	0.00	79.00	2	2,872	0.07%
2022/02/21	0	0.00	2	81.85	82.10	-2	3,064	-0.07%
2022/02/15	2	79.90	0	0.00	79.70	2	4,046	0.05%
2022/02/14	1	81.10	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0	0.00	2	83.80	84.50	-2	4,268	-0.05%
2022/02/10	0	0.00	1	82.10	82.30	-1	4,377	-0.02%
2022/02/09	2	83.45	2	83.75	82.50	0	4,484	0.00%
2022/02/08	2	79.25	2.1	80.70	80.80	-0.1	4,566	0.00%
2022/02/07	1	77.90	2	78.35	79.80	-1	4,703	-0.02%
2022/01/26	2	78.00	8	77.71	77.30	-6	4,853	-0.12%
2022/01/25	2	79.75	2	79.55	78.50	0	5,251	0.00%
2022/01/24	1.1	78.72	1	80.90	81.50	0.1	5,389	0.00%
2022/01/21	2	81.20	2	81.95	80.90	0	5,589	0.00%
2022/01/20	1	85.00	0.3	85.90	85.40	0.7	5,704	0.01%
2022/01/18	1	88.20	1	88.70	87.20	0	6,375	0.00%
2022/01/14	1	83.40	1	84.10	83.80	0	7,038	0.00%
2022/01/13	0	0.00	0	86.10	86.40	0	7,224	0.00%
2022/01/12	3	85.80	0.1	86.10	85.30	2.9	7,288	0.04%
2022/01/11	1	88.30	0	0.00	86.50	1	7,330	0.01%
2022/01/10	2	88.10	2	89.15	90.80	0	7,353	0.00%
2022/01/07	1	86.20	11	88.31	87.90	-10	7,382	-0.14%
2022/01/06	0	0.00	4	91.10	90.10	-4	7,401	-0.05%
2022/01/05	9	90.17	7	92.41	90.80	2	7,477	0.03%
2022/01/04	0	0.00	3	97.27	96.90	-3	7,521	-0.04%
2022/01/03	3	99.57	0	0.00	99.50	3	7,687	0.04%
2021/12/30	2	102.00	8	101.94	101.00	-6	7,815	-0.08%
2021/12/29	1	100.00	8	101.00	101.00	-7	8,034	-0.09%
2021/12/27	0	0.00	2.2	101.23	101.50	-2.2	8,044	-0.03%
2021/12/24	3	102.00	1	104.50	102.00	2	8,097	0.02%
2021/12/23	3	103.50	1	106.00	103.00	2	8,148	0.02%
2021/12/22	6	105.17	4	105.50	104.00	2	8,171	0.02%
2021/12/21	0	0.00	1	100.50	100.50	-1	8,106	-0.01%
2021/12/20	1	101.50	0	0.00	99.60	1	8,117	0.01%
2021/12/17	1	100.00	0	0.00	99.50	1	8,140	0.01%
2021/12/16	0	0.00	1	101.00	103.50	-1	8,157	-0.01%
2021/12/15	1	99.90	2	99.95	100.50	-1	8,173	-0.01%
2021/12/14	1	97.80	0	99.70	97.60	1	8,196	0.01%
2021/12/13	4	102.25	8	102.63	101.50	-4	8,228	-0.05%
2021/12/10	4	104.88	3	105.33	105.00	1	8,278	0.01%
2021/12/09	5.2	104.90	9	107.67	104.00	-3.8	8,233	-0.05%
2021/12/08	0	0.00	1	99.40	99.30	-1	8,069	-0.01%
2021/12/07	5	102.40	4	101.50	98.70	1	8,083	0.01%
2021/12/03	2	100.25	0	0.00	99.20	2	8,146	0.02%
2021/12/02	6	100.33	2	100.50	97.00	4	8,194	0.05%
2021/12/01	6	103.92	0	0.00	104.00	6	8,211	0.07%
2021/11/30	3	105.33	1	105.00	106.00	2	8,306	0.02%
2021/11/29	2	102.25	19	101.58	104.00	-17	8,490	-0.20%
2021/11/26	9	104.94	1	107.00	104.50	8	8,633	0.09%
2021/11/25	7	109.00	9	108.83	107.50	-2	8,638	-0.02%
2021/11/24	9	109.17	10	108.80	111.00	-1	8,589	-0.01%
2021/11/23	16	111.59	9	111.83	109.50	7	8,493	0.08%
2021/11/22	18	122.75	5.1	122.40	121.00	12.9	8,340	0.16%
2021/11/19	16	120.84	7	122.21	119.00	9	8,297	0.11%
2021/11/18	16.4	125.80	16	126.25	123.50	0.4	8,217	0.00%
2021/11/17	9	123.61	1	125.00	123.50	8	8,040	0.10%
2021/11/16	45	124.73	25.6	124.67	125.00	19.4	7,933	0.24%
2021/11/15	2.1	119.13	2	122.25	123.50	0.1	7,516	0.00%
2021/11/12	3	107.00	26.1	108.30	112.50	-23.1	7,371	-0.31%
2021/11/11	5	104.60	37	105.35	102.50	-32	7,213	-0.44%
2021/11/10	1	106.00	1.2	106.17	106.50	-0.2	7,162	0.00%
2021/11/09	15	107.23	14	106.82	104.00	1	7,095	0.01%
2021/11/08	9	104.44	18	104.47	104.50	-9	6,996	-0.13%
2021/11/05	22	108.68	16	109.00	108.00	6	6,971	0.09%
2021/11/04	12	108.79	13	108.96	108.50	-1	6,919	-0.01%
2021/11/03	34	104.93	33	104.82	106.50	1	6,830	0.01%
2021/11/02	54	112.41	49	112.62	107.50	5	6,715	0.07%
2021/11/01	7	108.86	9	107.83	112.00	-2	6,352	-0.03%
2021/10/29	11	103.45	10.2	103.67	102.00	0.9	6,279	0.01%
2021/10/28	29	99.60	27	99.00	100.00	2	6,116	0.03%
2021/10/27	22.1	101.03	16	100.35	100.50	6.1	6,018	0.10%
2021/10/26	40.2	97.04	35	98.56	98.00	5.2	5,897	0.09%
2021/10/25	54	96.46	15	96.44	97.00	39	5,680	0.69%
2021/10/22	44	90.67	54	89.26	91.70	-10	5,453	-0.18%
2021/10/21	7	84.57	5	85.36	83.40	2	5,159	0.04%
2021/10/20	11	79.37	3	78.40	80.60	8	5,045	0.16%
2021/10/14	0	0.00	56	74.91	74.30	-56	5,246	-1.07%
2021/10/13	9.1	75.97	4	79.48	73.90	5.1	5,233	0.10%
2021/10/12	18.1	82.09	22	84.19	80.40	-3.9	5,203	-0.07%
2021/10/08	39	82.23	8	82.59	83.00	31	5,127	0.60%
2021/10/07	1	73.80	1	77.00	77.60	0	5,018	0.00%
2021/10/06	5.1	71.97	18	71.13	70.60	-12.9	5,014	-0.26%
2021/10/05	1	66.80	0	0.00	66.80	1	5,000	0.02%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	3	82.80	0	0.00	82.40	3	5,496	0.05%
2021/09/30	1	89.00	5	86.60	88.30	-4	5,528	-0.07%
2021/09/29	1.1	86.43	0	85.00	84.50	1	5,534	0.02%
2021/09/28	0	0.00	3	89.97	89.40	-3	5,651	-0.05%
2021/09/27	6	94.87	4	93.05	92.90	2	5,866	0.03%
2021/09/23	0.1	92.40	5	93.06	91.70	-4.9	6,074	-0.08%
2021/09/22	1.2	94.08	0	0.00	92.10	1.2	6,259	0.02%
2021/09/17	0	0.00	2	95.50	97.40	-2	6,459	-0.03%
2021/09/16	2	96.40	2	97.60	95.10	0	6,553	0.00%
2021/09/15	3	100.50	6	98.05	97.20	-3	6,519	-0.05%
2021/09/14	2	102.50	0	0.00	99.90	2	6,499	0.03%
2021/09/13	4	105.38	2	103.50	105.00	2	6,517	0.03%
2021/09/10	1	107.50	1	109.50	109.00	0	6,561	0.00%
2021/09/09	7	104.07	5	104.50	107.00	2	6,597	0.03%
2021/09/08	8	104.63	22.4	105.44	102.50	-14.4	6,662	-0.22%
2021/09/07	4	108.63	21.1	108.25	110.00	-17.1	6,877	-0.25%
2021/09/06	7.3	117.92	602	119.28	112.50	-594.7	6,824	-8.71%	大賣/鉅額交易
2021/09/03	10	123.05	5	123.40	125.00	5	6,862	0.07%
2021/09/02	24	127.48	7.1	124.78	121.00	17	6,915	0.25%
2021/09/01	38	119.66	34	120.63	121.50	4	6,786	0.06%
2021/08/31	5	113.50	6	117.00	117.50	-1	6,757	-0.01%
2021/08/30	2	107.75	1	107.50	107.00	1	6,792	0.01%
2021/08/27	3	111.00	10	110.75	110.50	-7	6,832	-0.10%
2021/08/26	2	112.25	0	0.00	111.50	2	6,932	0.03%
2021/08/25	0.5	116.19	20	114.88	116.00	-19.5	7,222	-0.27%
2021/08/24	7	113.29	0	0.00	111.00	7	7,273	0.10%
2021/08/23	10	112.50	6	112.58	114.00	4	7,331	0.05%
2021/08/19	1	112.00	11.1	114.40	107.50	-10.1	7,503	-0.13%
2021/08/18	0.1	114.50	2	108.50	114.00	-1.9	7,566	-0.03%
2021/08/17	1	110.50	0	0.00	108.50	1	7,803	0.01%
2021/08/16	1	116.50	2	117.50	117.00	-1	7,941	-0.01%
2021/08/13	1	115.50	6.2	115.75	114.00	-5.2	7,951	-0.06%
2021/08/12	8	124.13	4	124.75	123.50	4	8,009	0.05%
2021/08/11	11.1	126.32	8	128.44	121.00	3.1	8,154	0.04%
2021/08/10	17	130.06	8	130.06	130.00	9	8,168	0.11%
2021/08/09	1.3	136.72	5	137.50	133.50	-3.8	8,261	-0.05%
2021/08/06	5	139.70	0	0.00	139.00	5	8,386	0.06%
2021/08/05	5	144.90	3	144.17	143.00	2	8,496	0.02%
2021/08/04	13	144.85	0.3	144.80	145.00	12.8	8,577	0.15%
2021/08/03	2	148.25	3.3	149.01	150.50	-1.3	8,569	-0.01%
2021/08/02	2	145.25	2	146.01	147.00	0	8,586	0.00%
2021/07/30	16	145.34	13	146.04	144.50	3	8,686	0.03%
2021/07/29	4.4	150.12	11	148.64	152.00	-6.6	8,649	-0.08%
2021/07/28	8	140.31	17	140.56	138.50	-9	8,558	-0.11%
2021/07/27	1	146.00	1	147.00	145.50	0	8,591	0.00%
2021/07/26	10	150.60	3	150.50	149.00	7	8,605	0.08%
2021/07/23	15	147.70	9	148.56	147.00	6	8,693	0.07%
2021/07/22	9	144.22	10	144.04	146.50	-1	8,705	-0.01%
2021/07/21	10	139.15	74	138.15	136.00	-64	8,659	-0.74%
2021/07/20	12	139.46	27.2	138.28	135.00	-15.2	8,689	-0.17%
2021/07/19	5	150.00	6	148.58	148.50	-1	8,682	-0.01%
2021/07/16	3	149.83	12.1	150.21	147.50	-9.1	8,694	-0.11%
2021/07/15	1.3	148.63	8	147.81	152.00	-6.7	8,643	-0.08%
2021/07/14	7	148.79	2	148.00	145.00	5	8,615	0.06%
2021/07/13	18	155.44	21.2	152.12	150.00	-3.2	8,547	-0.04%
2021/07/12	34	157.65	7	156.71	155.00	27	8,460	0.32%
2021/07/09	6	149.50	20	149.48	153.50	-14	8,290	-0.17%
2021/07/08	10	153.60	18	155.42	153.00	-8	8,261	-0.10%
2021/07/07	8	147.75	33	145.86	144.00	-25	7,962	-0.31%
2021/07/06	1	147.00	5	148.60	147.50	-4	8,027	-0.05%
2021/07/05	10	152.30	4	153.00	151.50	6	8,097	0.07%
2021/07/02	11.1	146.34	12.2	146.67	155.00	-1.1	8,445	-0.01%
2021/07/01	14	144.86	23	143.65	142.50	-9	8,857	-0.10%
2021/06/30	4.1	139.75	16	140.69	138.00	-11.9	9,176	-0.13%
2021/06/29	20	143.75	9	142.78	137.50	11	9,440	0.12%
2021/06/28	46	140.26	17	139.00	144.00	29	9,601	0.30%
2021/06/25	5	132.60	5	131.90	133.00	0	10,351	0.00%
2021/06/24	6	126.83	6.1	126.66	127.00	-0.1	10,586	0.00%
2021/06/23	0	0.00	6	126.58	127.00	-6	10,673	-0.06%
2021/06/22	3	126.17	27	127.06	124.50	-24	10,688	-0.22%
2021/06/21	1	129.50	14	129.39	126.00	-13	10,696	-0.12%
2021/06/18	5	135.50	3	135.67	133.50	2	10,701	0.02%
2021/06/17	0	0.00	6	133.08	137.00	-6	10,789	-0.06%
2021/06/16	25	136.16	19	137.00	132.00	6	10,884	0.06%
2021/06/15	1	130.00	13	128.19	130.00	-12	10,798	-0.11%
2021/06/11	9	129.83	6	129.00	127.00	3	11,146	0.03%
2021/06/10	16.1	126.84	19	125.79	127.00	-3	11,380	-0.03%
2021/06/09	12	122.13	10	123.10	122.00	2	11,456	0.02%
2021/06/08	33	124.73	29	123.71	120.50	4	11,683	0.03%
2021/06/07	7	117.21	10	115.65	120.50	-3	12,025	-0.02%
2021/06/04	5	120.80	4.1	121.73	120.50	1	12,266	0.01%
2021/06/03	7	125.71	27	124.67	125.00	-20	12,372	-0.16%
2021/06/02	25	126.64	3	124.33	124.50	22	12,372	0.18%
2021/06/01	4	118.63	9	120.33	124.50	-5	12,095	-0.04%
2021/05/28	29	116.88	8	116.38	113.50	21	12,010	0.17%
2021/05/27	13	111.00	5	110.00	110.50	8	11,951	0.07%
2021/05/26	13.1	111.03	20	110.33	113.00	-7	11,918	-0.06%
2021/05/25	48.4	114.91	6	113.83	111.00	42.4	11,916	0.36%
2021/05/24	9.5	105.88	10	104.45	109.00	-0.5	11,773	0.00%
2021/05/21	11	99.33	10	98.65	99.30	1	11,694	0.01%
2021/05/20	2.1	102.48	1	98.60	97.10	1.1	11,794	0.01%
2021/05/19	19	102.18	10	101.55	103.00	9	11,870	0.08%
2021/05/18	27	96.14	3	97.00	97.90	24	12,042	0.20%
2021/05/17	9	93.92	7	92.89	89.00	2	12,083	0.02%
2021/05/14	20	101.56	7	101.13	98.80	13	12,290	0.11%
2021/05/13	37	94.97	32	95.84	95.30	5	12,189	0.04%
2021/05/12	25	99.03	34	98.89	96.80	-9	12,160	-0.07%
2021/05/11	3	109.83	6	108.42	107.50	-3	12,106	-0.02%
2021/05/10	7.1	124.68	7	118.64	119.00	0.1	12,149	0.00%
2021/05/07	3	123.50	5.1	126.59	125.50	-2.1	12,280	-0.02%
2021/05/06	2	123.75	18	118.58	119.50	-16	12,494	-0.13%
2021/05/04	11	127.86	5	129.00	129.50	6	12,742	0.05%
2021/05/03	5.1	140.20	7	140.71	139.50	-1.9	12,844	-0.01%
2021/04/29	9	145.33	24	143.52	147.50	-15	13,042	-0.12%
2021/04/28	28	143.70	14	142.71	140.00	14	13,371	0.10%
2021/04/27	2	148.00	6	151.75	146.50	-4	13,400	-0.03%
2021/04/26	11	151.95	6	153.08	151.50	5	13,787	0.04%
2021/04/23	12	154.67	9	155.06	155.00	3	13,878	0.02%
2021/04/22	17.1	154.47	4	156.25	150.50	13.1	14,024	0.09%
2021/04/21	2	155.75	4	156.50	159.50	-2	13,988	-0.01%
2021/04/20	4	157.12	6	158.33	160.00	-2	13,984	-0.01%
2021/04/19	0.1	150.37	3	152.83	152.50	-2.9	13,974	-0.02%
2021/04/16	4	157.51	6	158.50	158.00	-2	13,970	-0.01%
2021/04/15	8	145.75	3	151.50	154.50	5	13,961	0.04%
2021/04/14	6	140.48	22	139.23	143.00	-16	13,939	-0.11%
2021/04/13	14	153.50	3	151.50	152.50	11	13,852	0.08%
2021/04/12	8.5	157.35	32.3	158.73	154.00	-23.8	13,791	-0.17%
2021/04/09	14.4	163.60	14	161.82	171.00	0.4	13,663	0.00%
2021/04/08	46	150.97	81.6	147.62	155.50	-35.6	13,541	-0.26%
2021/04/07	129	143.87	233	143.31	141.50	-104.1	13,130	-0.79%	大買/大賣/鉅額交易
2021/04/06	32	131.17	29.3	131.25	134.00	2.7	12,561	0.02%
2021/04/01	15	118.33	33	116.17	122.00	-18	12,160	-0.15%
2021/03/31	16	113.94	11	113.68	111.50	5	12,574	0.04%
2021/03/30	92	116.37	142	118.98	114.50	-50	12,755	-0.39%	大賣/
2021/03/29	29	108.50	77	111.01	112.50	-48	12,436	-0.39%
2021/03/26	5	101.10	18	100.94	102.50	-13	12,704	-0.10%
2021/03/25	9	99.00	8	99.04	98.30	1	13,567	0.01%
2021/03/24	1	98.00	17	97.79	98.10	-16	14,307	-0.11%
2021/03/23	2	97.55	26	97.15	97.00	-24	14,721	-0.16%
2021/03/22	5	100.92	8	100.36	99.50	-3	14,781	-0.02%
2021/03/19	6	104.25	4	103.50	104.00	2	14,668	0.01%
2021/03/18	10	102.70	14	103.11	102.00	-4	14,560	-0.03%
2021/03/17	32	108.09	9	105.17	100.00	23	14,402	0.16%
2021/03/16	20	107.93	21	108.40	110.50	-1	14,024	-0.01%
2021/03/15	38	99.83	23	100.01	100.50	15	13,693	0.11%
2021/03/12	50	99.09	22	98.87	95.20	28	13,594	0.21%
2021/03/11	7	98.17	40	98.30	98.00	-33	13,289	-0.25%
2021/03/10	52	92.70	53	93.62	92.50	-1	12,811	-0.01%
2021/03/09	110	88.33	9	87.86	88.50	101	12,529	0.81%	大買/鉅額交易
2021/03/08	82	88.71	8	88.70	90.30	74	12,437	0.59%
2021/03/05	31	81.99	6	81.90	82.10	25	12,468	0.20%
2021/03/04	16	84.56	0	0.00	82.60	16	12,823	0.12%
2021/03/03	14	84.14	8	84.09	84.30	6	13,056	0.05%
2021/03/02	30	90.93	20	88.92	85.00	10	13,081	0.08%
2021/02/26	9	88.89	8	89.15	88.50	1	13,024	0.01%
2021/02/25	22	91.80	28	92.21	91.30	-6	13,004	-0.05%
2021/02/24	20	91.50	9	92.53	89.00	11	12,990	0.08%
2021/02/23	39	88.55	136	89.28	88.00	-97	12,959	-0.75%	大賣/
2021/02/22	19	92.71	78	94.74	91.60	-59	12,870	-0.46%
2021/02/19	25	95.87	58.3	95.07	94.50	-33.3	12,711	-0.26%
2021/02/18	19	97.31	44	97.10	93.10	-25	12,526	-0.20%
2021/02/17	12	97.23	7	98.36	99.40	5	12,204	0.04%
2021/02/05	24	85.55	17	86.85	90.40	7	12,079	0.06%
2021/02/04	8	81.51	0	0.00	82.20	8	11,809	0.07%
2021/02/03	4	82.10	9	82.79	80.50	-5	11,837	-0.04%
2021/02/02	7	78.73	2	78.90	79.20	5	11,955	0.04%
2021/02/01	7	78.06	4	78.65	77.20	3	12,011	0.02%
2021/01/29	23	84.27	18	82.74	79.00	5	11,964	0.04%
2021/01/28	19	82.85	34	83.08	82.00	-15	11,847	-0.13%
2021/01/27	19	79.77	22	79.05	79.00	-3	11,566	-0.03%
2021/01/26	22.1	82.05	28	82.44	78.30	-5.9	11,409	-0.05%
2021/01/25	15.2	90.11	6.1	90.24	86.70	9.1	11,140	0.08%
2021/01/22	8	87.24	25	89.83	94.00	-17	10,988	-0.15%
2021/01/21	56.1	91.87	28	88.95	86.00	28.1	10,707	0.26%
2021/01/20	9	93.19	4	94.45	90.00	5	10,240	0.05%
2021/01/19	68	108.73	64	107.08	99.90	4	10,175	0.04%
2021/01/18	10	105.85	15	107.77	111.00	-5	9,727	-0.05%
2021/01/15	104	106.47	17	103.18	101.00	87	9,540	0.91%	大買/
2021/01/14	6	96.80	7	97.26	98.50	-1	9,302	-0.01%
2021/01/13	0	0.00	6	87.90	89.60	-6	9,293	-0.06%
2021/01/12	2	83.50	30	82.67	81.50	-28	9,287	-0.30%
2021/01/11	0	0.00	18	80.15	82.10	-18	9,276	-0.19%
2021/01/08	7	75.86	2	76.75	74.70	5	9,295	0.05%
2021/01/07	2	82.00	20	82.00	82.90	-18	9,276	-0.19%
2021/01/06	2	81.25	0	79.00	79.60	2	9,293	0.02%
2021/01/05	1	79.40	5	78.80	80.00	-4	9,309	-0.04%
2021/01/04	8	75.45	11	75.05	77.40	-3	9,351	-0.03%
2020/12/31	5	77.06	0	0.00	76.60	5	9,486	0.05%
2020/12/30	13	77.62	4	79.33	76.10	9	9,496	0.09%
2020/12/29	17	80.82	8	84.07	82.30	9	9,417	0.10%
2020/12/28	9	73.86	8	73.83	78.90	1	9,362	0.01%
2020/12/25	163	70.73	38	71.13	71.80	125	9,295	1.34%	大買/鉅額交易
2020/12/24	100	63.06	24	65.55	67.10	76	8,605	0.88%
2020/12/23	26	59.60	40	59.46	61.00	-14	8,131	-0.17%
2020/12/22	24	58.00	7.1	60.29	56.00	16.9	7,634	0.22%
2020/12/21	43	59.21	26	58.88	62.20	17	7,079	0.24%
2020/12/18	18	54.67	29	55.75	56.60	-11	6,268	-0.18%
2020/12/17	12	50.31	74	49.60	51.50	-62	5,587	-1.11%
2020/12/16	5	47.15	2	48.80	47.15	3	5,281	0.06%
2020/12/14	0	0.00	1	47.80	46.85	-1	6,110	-0.02%
2020/12/11	1	47.65	1	46.65	45.40	0	6,035	0.00%
2020/12/10	1	46.90	0	0.00	46.10	1	5,996	0.02%
2020/12/09	12	46.78	20	47.31	46.90	-8	5,973	-0.13%
2020/12/08	43	47.56	5	47.53	47.70	38	5,920	0.64%
2020/12/07	1	44.20	3	45.67	45.80	-2	5,774	-0.03%
2020/12/04	1	44.90	3	45.00	44.85	-2	5,743	-0.03%
2020/12/03	0	0.00	23	44.31	44.00	-23	5,736	-0.40%
2020/12/02	3	45.45	33	45.28	44.95	-30	5,711	-0.53%
2020/12/01	4	46.66	57	45.76	46.90	-53	5,670	-0.93%
2020/11/30	7	48.04	8	48.46	45.90	-1	5,591	-0.02%
2020/11/27	3	46.20	6	47.28	48.50	-3	5,703	-0.05%
2020/11/26	35	44.38	1	44.80	44.10	34	5,945	0.57%
2020/11/25	1	43.40	0	0.00	42.60	1	6,422	0.02%
2020/11/24	8	43.41	1	43.70	43.40	7	6,620	0.11%
2020/11/23	42	43.62	1	43.90	44.05	41	6,792	0.60%
2020/11/20	21	43.52	3	43.00	43.70	18	6,995	0.26%
2020/11/18	2	41.20	0	0.00	41.70	2	7,030	0.03%
2020/11/17	0	0.00	10	41.60	41.30	-10	7,125	-0.14%
2020/11/12	0	0.00	5	41.85	42.95	-5	7,161	-0.07%
2020/11/11	21	45.20	32	44.79	44.50	-11	7,173	-0.15%
2020/11/10	16.4	44.94	51	44.26	44.50	-34.6	7,162	-0.48%
2020/11/09	11	43.58	27	44.99	45.75	-16	6,964	-0.23%
2020/11/06	0	0.00	2	42.90	41.60	-2	6,849	-0.03%
2020/11/05	7	43.51	0	0.00	42.55	7	6,791	0.10%
2020/11/04	2	40.80	2	42.10	42.40	0	6,744	0.00%
2020/11/03	1	39.80	0	0.00	40.00	1	6,695	0.01%
2020/11/02	10	39.70	21	40.14	40.00	-11	6,814	-0.16%
2020/10/30	13	42.58	6	42.60	40.50	7	6,827	0.10%
2020/10/28	12	41.99	12	41.54	41.55	0	6,836	0.00%
2020/10/27	5	42.20	13	41.90	42.10	-8	6,832	-0.12%
2020/10/26	3	40.43	0	0.00	40.55	3	6,769	0.04%
2020/10/21	0	0.00	3	41.25	41.70	-3	6,819	-0.04%
2020/10/20	0	0.00	25	41.38	41.10	-25	6,969	-0.36%
2020/10/19	0	0.00	8	41.14	41.50	-8	7,001	-0.11%
2020/10/16	28	41.68	16	42.40	40.65	12	7,076	0.17%
2020/10/15	2	42.13	0	0.00	41.75	2	7,065	0.03%
2020/10/14	0	0.00	20	43.63	42.90	-20	7,067	-0.28%
2020/10/13	2	42.05	5	42.20	42.35	-3	7,055	-0.04%
2020/10/12	5	43.43	7	43.28	42.80	-2	7,018	-0.03%
2020/10/08	20	44.89	22	44.65	44.85	-2	6,974	-0.03%
2020/10/07	4	43.40	4	43.69	43.75	0	6,827	0.00%
2020/10/06	8	42.95	4	42.88	43.30	4	6,815	0.06%
2020/10/05	17	41.97	2	43.20	42.65	15	6,817	0.22%
2020/09/30	15	40.66	1	41.05	41.25	14	6,794	0.21%
2020/09/29	31	41.07	12	40.96	40.30	19	6,835	0.28%
2020/09/28	11	40.62	61	40.53	41.45	-50	6,803	-0.73%
2020/09/25	53	40.94	74	41.58	39.15	-21	6,755	-0.31%
2020/09/24	83	43.60	89	43.77	43.45	-6	6,722	-0.09%
2020/09/23	13	44.47	8	45.16	45.00	5	6,683	0.07%
2020/09/22	89	43.36	78	43.26	43.55	11	6,525	0.17%
2020/09/21	76	47.45	66	46.38	45.50	10	6,407	0.16%
2020/09/18	149	52.51	157	51.87	47.50	-8	6,255	-0.13%	大買/大賣/
2020/09/17	62	48.72	65	50.27	50.60	-3	5,448	-0.06%
2020/09/16	1	46.00	4	47.50	46.00	-3	5,317	-0.06%
2020/09/15	1	46.40	4	47.48	47.45	-3	5,387	-0.06%
2020/09/14	20	47.35	7	45.39	47.55	13	5,467	0.24%
2020/09/11	0	0.00	6	45.38	45.00	-6	5,712	-0.11%
2020/09/10	0	0.00	15	46.30	46.00	-15	5,878	-0.26%
2020/09/09	0	0.00	64	43.63	45.45	-64	6,028	-1.06%
2020/09/08	4	43.20	16	43.86	44.00	-12	6,056	-0.20%
2020/09/07	2	44.50	57	46.73	44.35	-55	6,041	-0.91%
2020/09/04	62	43.29	80	44.22	46.20	-18	6,029	-0.30%
2020/09/03	102	48.97	12	47.10	45.90	90	5,998	1.50%	大買/
2020/09/02	153	47.95	172	47.76	47.05	-19	5,940	-0.32%	大買/大賣/
2020/09/01	101	47.14	325	46.27	48.40	-224	5,454	-4.11%	大買/大賣/鉅額交易
2020/08/31	26	42.03	67	43.34	44.00	-41	4,948	-0.83%
2020/08/28	62	38.33	22	39.62	40.00	40	4,397	0.91%
2020/08/27	104	37.47	4	37.44	36.40	100	4,175	2.40%	大買/
2020/08/26	138	39.05	50.1	38.62	39.10	87.9	3,986	2.20%	大買/
2020/08/25	1	35.85	4	35.48	35.55	-3	3,776	-0.08%
2020/08/24	21	34.81	1	35.45	34.75	20	3,759	0.53%
2020/08/21	4	32.00	142	31.61	32.50	-138	3,678	-3.75%	大賣/鉅額交易
2020/08/20	5	33.64	0	0.00	33.30	5	3,656	0.14%
2020/08/19	0	0.00	20	37.51	37.00	-20	3,676	-0.54%
2020/08/18	20	38.00	0	0.00	36.80	20	3,691	0.54%
2020/08/17	166	37.02	17	37.19	38.15	149	3,669	4.06%	大買/鉅額交易
2020/08/14	19	34.81	13	35.75	36.00	6	3,562	0.17%
2020/08/13	6	34.06	9	34.56	33.75	-3	3,462	-0.09%
2020/08/12	0	0.00	10	32.31	33.30	-10	3,408	-0.29%
2020/08/11	2	32.35	2	32.35	31.85	0	3,395	0.00%
2020/08/10	7	33.04	2	32.08	32.20	5	3,386	0.15%
2020/08/07	1	33.55	4	32.90	33.50	-3	3,343	-0.09%
2020/08/06	38	34.23	7	34.36	33.90	31	3,312	0.94%
2020/08/05	10	31.90	10	32.50	32.70	0	3,184	0.00%
2020/08/04	5	31.75	0	0.00	32.00	5	3,147	0.16%
2020/08/03	3	32.17	5	31.63	32.00	-2	3,115	-0.06%
2020/07/31	84	30.96	7	30.85	30.65	77	3,052	2.52%
2020/07/30	41	30.03	3	30.35	30.00	38	3,034	1.25%
2020/07/29	6	29.77	16	29.73	29.60	-10	3,041	-0.33%
2020/07/28	30	29.02	0	0.00	28.70	30	3,022	0.99%
2020/07/27	94	30.02	3	30.80	29.50	91	2,988	3.05%
2020/07/24	16	32.91	32	33.49	30.05	-16	2,928	-0.55%
2020/07/23	10	32.35	9	32.48	32.35	1	2,773	0.04%
2020/07/22	50	32.03	41	31.92	32.40	9	2,737	0.33%
2020/07/21	12	29.18	25	29.74	29.80	-13	2,654	-0.49%
2020/07/20	12	27.11	13	28.26	29.25	-1	2,645	-0.04%
2020/07/17	16	26.98	5	28.03	26.85	11	2,617	0.42%
2020/07/16	8	27.24	4	27.35	27.15	4	2,584	0.15%
2020/07/15	7	27.71	4	27.99	27.50	3	2,577	0.12%
2020/07/14	22	28.13	7	28.30	27.85	15	2,575	0.58%
2020/07/13	6	29.18	7	29.55	29.55	-1	2,546	-0.04%
2020/07/10	16	30.04	0	0.00	28.70	16	2,518	0.64%
2020/07/09	12	31.81	36	31.76	31.45	-24	2,478	-0.97%
2020/07/08	239	32.61	5	32.81	31.65	234	2,445	9.57%	大買/鉅額交易
2020/07/07	131	31.02	2	31.65	30.85	129	2,357	5.47%	大買/鉅額交易
2020/07/06	173	31.93	2	33.03	31.55	171	2,318	7.37%	大買/鉅額交易
2020/07/03	137	32.92	15	32.41	32.30	122	2,265	5.39%	大買/鉅額交易
2020/07/02	3	31.43	12	31.55	31.55	-9	2,108	-0.43%
2020/07/01	1	29.20	1	29.00	28.70	0	2,048	0.00%
2020/06/30	0	0.00	8	29.08	28.85	-8	2,028	-0.39%
2020/06/29	11	28.58	0	0.00	28.90	11	2,000	0.55%
2020/06/24	0	0.00	2	29.55	29.55	-2	1,962	-0.10%
2020/06/23	4	29.31	14	29.76	29.85	-10	1,914	-0.52%
2020/06/22	29	30.42	2	31.15	30.35	27	1,839	1.47%
2020/06/19	2	34.30	5	33.42	33.00	-3	1,736	-0.17%
2020/06/18	19	34.63	11	33.80	35.00	8	1,637	0.49%
2020/06/17	13	34.86	11	35.01	34.95	2	1,363	0.15%
2020/06/16	1	31.55	0	0.00	32.25	1	1,178	0.08%
2020/06/15	14	29.90	2	29.23	29.35	12	1,005	1.19%
2020/06/11	10	26.88	14	26.00	26.95	-4	939	-0.43%
2020/06/10	5	28.30	1	28.60	28.65	4	919	0.44%
2020/06/09	6	29.01	0	0.00	28.85	6	907	0.66%
2020/06/08	6	29.58	0	0.00	29.80	6	892	0.67%
2020/06/05	2	28.00	0	0.00	29.95	2	863	0.23%
2020/06/04	2	28.70	1	28.50	28.60	1	842	0.12%
2020/06/02	4	27.20	0	0.00	27.15	4	801	0.50%
2020/06/01	15	25.98	6	26.85	28.25	9	772	1.17%
2020/05/28	17	23.20	0	0.00	23.40	17	626	2.72%
2020/05/27	14	23.24	9	24.30	22.85	5	600	0.83%
2020/05/26	1	23.75	9	23.75	23.75	-8	513	-1.56%
2020/05/25	7	21.48	6	21.57	21.60	1	469	0.21%
2020/05/08	15	17.10	0	0.00	17.05	15	323	4.64%
2020/05/07	10	16.20	0	0.00	16.70	10	316	3.16%
2020/05/06	12	16.76	2	16.50	16.10	10	312	3.20%
2020/05/05	2	16.00	0	0.00	16.00	2	289	0.69%
2020/04/30	10	14.85	0	0.00	14.80	10	261	3.82%
2020/04/27	15	15.14	15	15.25	15.20	0	235	0.00%
2020/04/24	8	14.30	8	14.50	14.55	0	224	0.00%
2020/04/23	3	13.95	0	0.00	14.35	3	214	1.40%
2020/04/13	2	11.35	0	0.00	11.40	2	184	1.08%
2020/02/21	0	0.00	2	16.00	16.10	-2	173	-1.15%
2019/12/20	10	16.80	0	0.00	16.60	10	204	4.88%
2019/09/20	0	17.00	0	0.00	17.00	0	95	0.01%
2019/08/14	0	0.00	1.1	17.07	16.90	-1.1	75	-1.49%
2019/07/31	0.1	17.60	0	0.00	17.60	0.1	80	0.15%
2019/04/01	0	0.00	1	17.60	17.55	-1	180	-0.55%
2019/03/19	1	18.35	0	0.00	18.25	1	180	0.55%
2019/02/20	0	0.00	1	18.90	19.70	-1	222	-0.45%
2019/02/15	1	18.70	0	0.00	18.75	1	205	0.49%
2019/02/14	1	18.40	0	0.00	18.70	1	200	0.50%
2019/01/22	0	0.00	3	17.95	17.95	-3	191	-1.57%
2019/01/21	3	18.40	0	0.00	18.25	3	188	1.59%
2019/01/17	0	0.00	28	18.45	19.15	-28	184	-15.18%
2019/01/11	0	0.00	26	17.60	17.35	-26	153	-16.97%
2019/01/10	0	0.00	1	17.65	17.50	-1	152	-0.65%
2018/12/24	0	0.00	1	18.00	18.10	-1	197	-0.51%
2018/12/20	0	0.00	14	18.08	17.70	-14	212	-6.60%
2018/12/17	0	0.00	2	18.50	18.70	-2	227	-0.88%
2018/12/13	2	18.90	9	19.00	18.85	-7	226	-3.09%
2018/12/10	0	0.00	6	17.70	17.70	-6	226	-2.65%
2018/12/04	1	19.05	0	0.00	19.05	1	228	0.44%
2018/11/29	2	19.33	2	19.15	18.85	0	230	0.00%
2018/11/28	6	18.80	1	19.35	19.35	5	212	2.36%
2018/11/06	0	0.00	1	16.65	16.55	-1	235	-0.43%
2018/11/05	1	16.90	0	0.00	17.10	1	240	0.42%
2018/10/26	1	16.00	0	0.00	15.80	1	271	0.37%
2018/10/16	0	0.00	1	17.20	17.25	-1	308	-0.32%
2018/10/01	20	22.00	1	21.80	21.80	19	524	3.63%
2018/09/10	0	0.00	10	22.40	22.30	-10	681	-1.47%
2018/07/24	0	0.00	1	27.45	27.70	-1	1,634	-0.06%
2018/07/23	0	0.00	1	27.35	27.30	-1	1,637	-0.06%
2018/07/20	1	30.25	1	29.80	29.00	0	1,627	0.00%
2018/07/19	0	0.00	1	29.05	29.40	-1	1,582	-0.06%
2018/07/18	13	29.26	4	29.50	28.80	9	1,585	0.57%
2018/07/17	8	29.28	4	29.41	29.10	4	1,559	0.26%
2018/07/09	0	0.00	15	26.00	26.20	-15	1,544	-0.97%
2018/06/26	15	31.48	0	0.00	31.35	15	1,596	0.94%
2018/06/22	0	0.00	2	31.10	30.70	-2	1,608	-0.12%
2018/06/19	0	0.00	2	32.10	31.55	-2	1,712	-0.12%
2018/06/13	2	34.45	13.4	33.37	32.40	-11.4	1,884	-0.60%
2018/06/12	0	0.00	3	32.15	33.30	-3	1,861	-0.16%
2018/06/08	3	31.52	0	0.00	31.50	3	2,042	0.15%
2018/06/07	2	32.35	3	32.35	32.35	-1	2,125	-0.05%
2018/06/06	3	33.80	0	0.00	33.80	3	2,132	0.14%
2018/06/04	13	30.28	0	0.00	30.25	13	2,114	0.61%
2018/05/29	0	0.00	7	29.83	29.70	-7	2,268	-0.31%
2018/05/25	1	31.90	0	0.00	30.75	1	2,361	0.04%
2018/05/24	1	31.90	0	0.00	31.90	1	2,657	0.04%
2018/05/23	5	31.25	0	0.00	30.90	5	3,048	0.16%
2018/05/21	11	33.75	11	33.44	32.30	0	3,360	0.00%
2018/05/17	0	0.00	0	29.80	29.95	0	3,261	0.00%
2018/05/14	0	0.00	1	29.40	29.75	-1	3,281	-0.03%
2018/05/08	0	0.00	0	29.70	29.90	0	3,255	0.00%
2018/05/07	0	0.00	70	29.72	29.80	-70	3,249	-2.15%
2018/05/04	70	30.66	0	0.00	30.00	70	3,247	2.16%
2018/03/22	3	35.65	6	35.46	34.00	-3	2,897	-0.10%
2018/03/21	2	36.10	0	0.00	35.75	2	2,833	0.07%
2018/03/20	4	36.44	3	36.70	36.20	1	2,787	0.04%
2018/03/19	2	35.75	1	35.45	35.60	1	2,664	0.04%
2018/03/16	1	36.50	10	35.17	35.05	-9	2,615	-0.34%
2018/03/15	4	36.39	3	36.20	36.20	1	2,570	0.04%
2018/03/14	8	38.26	8	36.79	36.35	0	2,480	0.00%
2018/03/13	1	38.00	1	37.85	40.35	0	2,329	0.00%
2018/03/12	22	36.93	25	38.01	37.10	-3	2,220	-0.14%
2018/03/09	1	35.50	0	0.00	37.70	1	2,153	0.05%
2018/03/08	1	36.00	42	35.83	34.55	-41	2,103	-1.95%
2018/03/07	2	34.95	1	34.40	34.00	1	2,070	0.05%
2018/03/06	69	34.57	1	34.00	34.70	68	2,066	3.29%
2018/03/05	12	34.61	1	35.50	33.40	11	2,048	0.54%
2018/03/02	3	36.23	1	36.15	35.50	2	2,014	0.10%
2018/03/01	1	35.20	0	0.00	35.10	1	2,039	0.05%
2018/02/27	46	36.41	14	36.70	35.40	32	2,037	1.57%
2018/02/26	17	37.81	31	36.48	37.55	-14	1,974	-0.71%
2018/02/23	18	35.37	16	35.82	35.50	2	1,669	0.12%
2018/02/22	1	33.25	18	33.62	33.85	-17	1,289	-1.32%
2018/02/21	3	29.47	0	0.00	30.80	3	1,051	0.29%
2018/02/12	12	28.68	7	28.33	28.00	5	1,024	0.49%
2018/02/09	7	28.76	0	0.00	27.80	7	1,012	0.69%
2018/01/11	0	0.00	2	26.10	25.95	-2	1,235	-0.16%
2018/01/09	0	0.00	2	26.25	25.65	-2	1,227	-0.16%
2018/01/05	2	25.15	0	0.00	25.20	2	1,207	0.17%
2018/01/02	0	0.00	0.1	25.10	25.25	-0.1	1,209	-0.01%