驊訊 (6237)-永豐金-內湖券商分點個股進出

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
55.6
漲跌
▲0.1
漲幅
+0.18%
成交量
2,736張
產業
上櫃半導體類股▲0.18%
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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/15	1	57.20	7.1	56.03	55.60	-6.1	2,229	-0.27%
2024/05/14	9	55.11	7	54.90	55.50	2	2,243	0.09%
2024/05/09	0.1	51.16	0	0.00	50.00	0.1	2,675	0.00%
2024/04/29	0	0.00	0.1	52.11	52.60	-0.1	5,156	0.00%
2024/04/25	0.1	51.80	0	0.00	51.70	0.1	5,337	0.00%
2024/04/19	1	51.90	0	0.00	51.30	1	5,681	0.02%
2024/04/15	0	55.20	0	0.00	55.40	0	5,857	0.00%
2024/04/11	0	59.60	0	0.00	59.50	0	5,958	0.00%
2024/04/08	1	61.40	0	0.00	61.30	1	6,054	0.02%
2024/03/29	0	0.00	1	60.00	60.00	-1	6,577	-0.02%
2024/03/28	0	61.00	0	0.00	61.60	0	6,794	0.00%
2024/03/27	3	59.70	0	0.00	59.90	3	6,875	0.04%
2024/03/26	0	0.00	1	61.20	59.80	-1	6,881	-0.01%
2024/03/25	0	62.90	3	62.17	62.10	-3	6,884	-0.04%
2024/03/19	1	61.20	0	0.00	60.60	1	6,987	0.01%
2024/03/15	0	0.00	0	59.80	59.70	0	7,035	0.00%
2024/03/13	1	59.50	0	0.00	59.80	1	7,171	0.01%
2024/03/11	1	61.80	0	0.00	61.90	1	7,474	0.01%
2024/03/07	2	65.80	1	66.70	65.20	1	7,482	0.01%
2024/03/05	54	71.47	52	72.68	70.80	2	7,591	0.03%
2024/03/04	32	71.97	36	69.59	71.80	-4	7,560	-0.05%
2024/03/01	1	67.40	3	68.40	68.70	-2	7,603	-0.03%
2024/02/29	4	69.25	5.3	68.39	67.60	-1.3	7,617	-0.02%
2024/02/27	6.3	69.84	2	70.80	67.00	4.3	7,656	0.06%
2024/02/26	6	70.98	3	72.00	73.40	3	7,953	0.04%
2024/02/23	32	66.72	34	67.51	66.80	-2	8,007	-0.02%
2024/02/22	31	66.92	31	66.66	66.60	0	8,334	0.00%
2024/02/19	0	0.00	0.1	66.10	65.60	-0.1	8,577	0.00%
2024/02/16	2	65.70	5	66.48	66.00	-3	8,555	-0.04%
2024/02/05	0	0.00	1	64.40	64.10	-1	8,471	-0.01%
2024/02/02	74	66.18	73	68.80	65.90	1	8,421	0.01%
2024/02/01	4.1	71.82	109	70.79	67.90	-104.9	8,343	-1.26%	大賣/鉅額交易
2024/01/31	18	70.69	14	71.33	69.90	4	8,076	0.05%
2024/01/30	1	66.40	0	0.00	66.30	1	7,802	0.01%
2024/01/29	0	0.00	6	67.20	67.00	-6	7,789	-0.08%
2024/01/26	5	66.04	5	66.00	65.70	0	7,899	0.00%
2024/01/25	25	71.64	3	71.57	69.50	22	7,745	0.28%
2024/01/24	218	72.36	155	72.11	71.60	63	7,561	0.83%	大買/大賣/
2024/01/23	54	66.16	11	65.71	71.30	43	6,824	0.63%
2024/01/22	1	61.70	25	59.85	64.90	-24	6,127	-0.39%
2024/01/19	2	58.70	2	59.75	59.00	0	6,171	0.00%
2024/01/18	1	59.00	1	59.00	58.30	0	6,425	0.00%
2024/01/17	43	59.96	45	62.10	60.20	-2	6,549	-0.03%
2024/01/16	13	62.04	9	60.51	62.90	4	6,590	0.06%
2024/01/15	27	60.92	28	58.03	61.10	-1	6,615	-0.02%
2024/01/12	2	58.50	0	0.00	57.10	2	6,710	0.03%
2024/01/11	1	60.10	0	0.00	59.50	1	6,846	0.01%
2024/01/10	1	60.10	2	60.80	60.90	-1	7,160	-0.01%
2024/01/09	2	60.55	8	60.29	59.70	-6	7,219	-0.08%
2024/01/08	2	61.50	2	61.85	60.90	0	7,234	0.00%
2024/01/05	5	62.24	11	62.05	62.10	-6	7,197	-0.08%
2024/01/04	27	58.59	27	60.64	58.90	0	7,088	0.00%
2024/01/03	30	61.25	32	61.67	61.00	-2	7,042	-0.03%
2024/01/02	17	62.62	15	62.96	62.50	2	7,003	0.03%
2023/12/29	2	61.95	1	62.10	62.20	1	6,963	0.01%
2023/12/28	8	62.81	4	62.88	62.60	4	6,920	0.06%
2023/12/27	3	62.53	1	64.60	62.70	2	6,863	0.03%
2023/12/26	61	64.33	53	63.37	63.60	8	6,703	0.12%
2023/12/25	14	62.73	18	62.89	62.00	-4	6,404	-0.06%
2023/12/22	6	58.20	8	59.51	59.20	-2	6,176	-0.03%
2023/12/21	0	0.00	1	55.00	55.60	-1	6,061	-0.02%
2023/12/20	3	56.47	2	56.10	55.70	1	6,049	0.02%
2023/12/19	1	55.40	0.3	54.70	55.90	0.7	6,034	0.01%
2023/12/18	20	56.00	19	55.48	55.90	1	6,017	0.02%
2023/12/15	12	56.79	14	58.55	56.60	-2	5,989	-0.03%
2023/12/14	5	59.64	4	60.05	59.00	1	5,943	0.02%
2023/12/13	34.3	59.00	0	0.00	58.90	34.3	5,894	0.58%
2023/12/12	5	59.52	1	59.60	59.50	4	5,872	0.07%
2023/12/11	2	59.60	2	60.30	60.50	0	5,827	0.00%
2023/12/08	55	60.97	54	60.20	60.80	1	5,783	0.02%
2023/12/07	7	62.56	3	62.50	59.70	4	5,664	0.07%
2023/12/06	60	58.82	93.3	58.59	63.40	-33.3	5,455	-0.61%
2023/12/05	0.2	58.85	0	0.00	57.70	0.2	5,312	0.00%
2023/12/04	59	58.92	59	61.05	58.50	0	5,263	0.00%
2023/12/01	5	62.42	92	61.01	60.90	-87	5,201	-1.67%
2023/11/30	0	0.00	2.1	61.04	60.70	-2.1	5,032	-0.04%
2023/11/29	48	60.36	48	60.04	61.00	0	4,952	0.00%
2023/11/28	6	59.58	5	59.84	60.40	1	4,854	0.02%
2023/11/27	0	0.00	3	58.07	57.10	-3	4,628	-0.06%
2023/11/24	124	60.47	67	60.53	59.20	57	4,564	1.25%	大買/
2023/11/23	79.1	65.23	73	66.46	60.60	6.1	4,423	0.14%
2023/11/22	10	62.09	2.5	60.45	63.90	7.5	3,771	0.20%
2023/11/21	144.1	57.93	125	57.69	58.10	19.1	3,535	0.54%	大買/大賣/
2023/11/20	103.1	53.18	105	52.67	56.90	-1.9	3,151	-0.06%	大買/大賣/
2023/11/17	6	50.37	8	50.36	51.80	-2	2,818	-0.07%
2023/11/16	1	47.80	0	0.00	47.15	1	2,720	0.04%
2023/11/15	9	47.72	10	48.38	47.90	-1	2,708	-0.04%
2023/11/14	0.2	47.01	1	48.00	48.05	-0.8	2,688	-0.03%
2023/11/10	1	45.60	1	46.55	45.55	0	2,652	0.00%
2023/11/09	1	46.25	1	46.64	46.00	0	2,635	0.00%
2023/11/08	2	48.48	0	47.50	47.50	2	2,610	0.08%
2023/11/07	4	50.01	0	0.00	49.20	4	2,582	0.16%
2023/11/06	45	49.33	45	49.46	49.55	0	2,557	0.00%
2023/11/03	0	0.00	1	52.00	49.25	-1	2,514	-0.04%
2023/11/02	0	48.35	0	0.00	49.00	0	2,316	0.00%
2023/10/31	37.3	48.23	3	50.42	48.30	34.2	2,245	1.53%
2023/10/30	3	51.20	0	0.00	50.70	3	2,132	0.14%
2023/10/27	2.4	52.89	3	53.27	50.50	-0.6	2,059	-0.03%
2023/10/26	2.2	52.97	4	52.17	51.80	-1.8	1,864	-0.10%
2023/10/25	0	51.77	68.7	49.26	54.10	-68.7	1,589	-4.32%
2023/10/24	108.2	48.75	108	49.42	49.25	0.2	1,433	0.01%	大買/大賣/
2023/10/23	53	50.08	53	47.28	50.00	0	1,341	0.00%
2023/10/20	32.3	47.88	33	48.16	47.50	-0.7	1,141	-0.06%
2023/10/19	29	45.68	1	49.35	48.50	28	969	2.89%
2023/10/18	13.2	48.60	6	47.48	46.70	7.2	842	0.86%
2023/10/17	0	0.00	6	46.98	48.05	-6	514	-1.17%
2023/10/16	1	43.55	3	43.13	43.70	-2	368	-0.54%
2023/10/13	0.1	39.40	0	0.00	39.75	0.1	330	0.03%
2023/10/12	0	38.75	0	0.00	38.20	0	327	0.01%
2023/10/05	0.4	39.55	0	0.00	39.10	0.4	337	0.10%
2023/08/21	1	35.75	0	0.00	35.50	1	402	0.25%
2023/08/17	2	36.08	0	0.00	36.10	2	404	0.49%
2023/08/09	2	37.23	2	37.90	37.20	0	402	0.00%
2023/08/04	0	0.00	3	38.80	38.60	-3	395	-0.76%
2023/07/24	8	39.63	8	41.23	39.65	0	381	0.00%
2023/07/20	0	0.00	0	42.35	42.35	0	322	0.00%
2023/07/13	3	39.85	3	40.30	39.80	0	321	0.00%
2023/07/11	3	40.57	3	40.65	40.40	0	329	0.00%
2023/06/14	0	0.00	1	43.55	43.50	-1	430	-0.23%
2023/06/13	1	43.45	0	0.00	44.00	1	438	0.23%
2023/06/07	0	44.20	0	0.00	44.20	0	469	0.00%
2023/06/05	0.1	44.50	0	0.00	44.15	0.1	490	0.02%
2023/06/02	3	44.05	0	0.00	43.60	3	487	0.62%
2023/05/29	2	43.30	0.4	43.30	43.35	1.6	501	0.33%
2023/05/24	0.1	43.08	0	0.00	42.80	0.1	522	0.01%
2023/05/23	0.1	43.10	0	0.00	43.10	0.1	535	0.02%
2023/05/18	0.2	42.25	0	0.00	42.15	0.2	561	0.03%
2023/05/08	0	0.00	1	43.15	43.05	-1	612	-0.16%
2023/04/28	1	44.40	0	0.00	44.10	1	726	0.14%
2023/04/25	0	0.00	12	43.30	43.05	-12	730	-1.64%
2023/04/24	0	0.00	0.6	45.39	45.00	-0.6	770	-0.08%
2023/04/20	2	48.30	5	47.72	47.70	-3	758	-0.40%
2023/04/19	2	49.38	0	0.00	49.20	2	755	0.26%
2023/04/18	1.1	50.65	0	0.00	50.20	1.1	754	0.15%
2023/04/17	0	0.00	2.6	49.99	50.20	-2.6	749	-0.34%
2023/04/14	3	49.63	2	49.25	49.20	1	747	0.13%
2023/04/13	1.1	50.05	2	50.60	49.65	-0.9	743	-0.12%
2023/04/12	0.1	51.50	2	51.65	50.90	-1.9	739	-0.26%
2023/04/11	1.1	51.55	0	0.00	50.80	1.1	731	0.16%
2023/04/10	1.2	51.02	1	51.20	51.70	0.2	729	0.03%
2023/04/07	14.1	50.82	0	0.00	50.80	14.1	718	1.96%
2023/04/06	0	49.00	0	0.00	49.40	0	678	0.01%
2023/03/31	0.4	47.77	0	0.00	48.05	0.4	666	0.06%
2023/03/30	0	0.00	0.2	47.24	46.95	-0.2	665	-0.04%
2023/03/27	1.3	48.55	0	0.00	47.85	1.3	677	0.18%
2023/03/24	0.1	48.20	0.3	48.13	48.20	-0.2	683	-0.03%
2023/03/22	0	0.00	1	47.65	47.55	-1	690	-0.14%
2023/03/20	0.1	46.85	0	0.00	46.60	0.1	713	0.01%
2023/03/15	0.2	46.88	0	0.00	46.00	0.2	809	0.03%
2023/03/13	7	46.74	7	46.56	46.75	0	868	0.00%
2023/03/07	0	0.00	2	49.05	48.80	-2	1,028	-0.19%
2023/02/16	2	49.50	0	0.00	49.85	2	1,026	0.19%
2023/02/10	0	0.00	2	48.00	47.80	-2	1,046	-0.19%
2023/02/08	0	0.00	0.3	49.90	49.80	-0.3	1,048	-0.03%
2023/02/06	0	0.00	1.3	49.38	49.95	-1.3	1,057	-0.12%
2023/02/03	0.1	50.80	0	0.00	49.45	0.1	1,048	0.01%
2023/02/02	0.1	52.30	0	0.00	51.50	0.1	1,022	0.01%
2023/02/01	0.2	48.50	2	48.60	48.75	-1.8	965	-0.19%
2023/01/31	1	48.45	0.4	48.19	48.40	0.6	966	0.06%
2023/01/17	0.2	46.77	0	0.00	45.85	0.2	957	0.02%
2023/01/16	4.2	46.96	0	0.00	46.75	4.2	962	0.43%
2023/01/13	0.1	46.93	3	48.12	46.90	-2.9	968	-0.29%
2023/01/12	1	48.05	0	0.00	48.00	1	961	0.10%
2023/01/11	0.1	46.10	0	0.00	46.10	0.1	918	0.01%
2023/01/09	4	46.11	0	0.00	46.20	4	940	0.43%
2023/01/06	0	0.00	4	44.84	45.30	-4	949	-0.42%
2022/12/29	1	44.15	1	43.95	44.10	0	997	0.00%
2022/12/27	0	45.50	0	0.00	45.10	0	1,061	0.00%
2022/12/20	1	45.20	0	0.00	43.80	1	1,195	0.08%
2022/12/19	0	47.00	0	0.00	46.00	0	1,200	0.00%
2022/12/15	13	47.60	0	0.00	47.55	13	1,198	1.09%
2022/12/14	0	0.00	13	48.09	48.20	-13	1,199	-1.08%
2022/12/13	13	47.75	13	48.64	47.75	0	1,201	0.00%
2022/12/09	20	50.14	20	51.14	50.00	0	1,195	0.00%
2022/12/08	0	0.00	1	51.00	51.00	-1	1,157	-0.09%
2022/12/07	3	47.37	0	0.00	46.85	3	1,129	0.27%
2022/12/06	12	49.73	14	51.14	49.70	-2	1,123	-0.18%
2022/12/05	2	51.60	2	53.10	51.60	0	1,124	0.00%
2022/12/02	10	51.12	10	49.56	51.30	0	1,092	0.00%
2022/12/01	3	51.00	0	0.00	50.60	3	1,062	0.28%
2022/11/17	3	46.15	3	45.95	45.80	0	1,133	0.00%
2022/11/10	0.1	42.95	0	0.00	43.00	0.1	1,349	0.01%
2022/11/08	0	0.00	0.1	42.90	42.30	-0.1	1,471	0.00%
2022/11/07	5	42.58	5	42.12	42.40	0	1,511	0.00%
2022/11/04	1	41.70	0	0.00	41.95	1	1,575	0.06%
2022/11/02	5	40.65	1	41.50	41.25	4	1,657	0.24%
2022/10/31	0	0.00	5	39.70	39.65	-5	1,826	-0.27%
2022/10/28	0.1	39.60	0	0.00	39.05	0.1	1,975	0.00%
2022/10/26	7	39.43	0	0.00	39.50	7	2,395	0.29%
2022/10/25	1	39.10	7	39.86	39.40	-6	2,562	-0.23%
2022/10/24	1	40.60	1	40.35	39.80	0	2,878	0.00%
2022/10/21	6	39.63	6	40.18	39.55	0	3,216	0.00%
2022/10/20	1	40.25	1	40.45	40.40	0	3,332	0.00%
2022/10/17	2	41.03	3	40.88	41.30	-1	3,883	-0.03%
2022/10/13	1	39.50	1	39.50	39.05	0	3,988	0.00%
2022/10/12	1	41.95	1	41.40	41.55	0	3,990	0.00%
2022/10/05	0	0.00	2	47.90	45.75	-2	4,163	-0.05%
2022/10/04	0	0.00	3	45.25	45.70	-3	4,150	-0.07%
2022/10/03	2	43.15	3	43.93	44.35	-1	4,139	-0.02%
2022/09/28	4	41.54	2	41.10	39.85	2	4,155	0.05%
2022/09/27	2	43.98	2	43.53	44.25	0	4,202	0.00%
2022/09/26	1	44.15	1	46.40	44.95	0	4,207	0.00%
2022/09/23	2	46.60	2	46.10	46.20	0	4,239	0.00%
2022/09/22	1	45.50	1	46.20	46.60	0	4,282	0.00%
2022/09/21	0	0.00	1	46.30	46.20	-1	4,312	-0.02%
2022/09/20	2	47.00	2	47.30	46.75	0	4,419	0.00%
2022/09/19	7	46.18	7	48.23	46.00	0	4,482	0.00%
2022/09/16	15	48.22	14	48.95	48.05	1	4,504	0.02%
2022/09/15	1	50.00	1	49.50	48.90	0	4,508	0.00%
2022/09/14	0	0.00	1	50.00	49.75	-1	4,541	-0.02%
2022/09/13	1	51.20	0	0.00	50.10	1	4,547	0.02%
2022/09/12	1	50.10	1	51.40	50.20	0	4,558	0.00%
2022/09/08	1	48.40	1	49.20	48.90	0	4,550	0.00%
2022/09/07	0	0.00	1	48.70	47.90	-1	4,549	-0.02%
2022/09/06	2	49.18	4	48.98	48.60	-2	4,539	-0.04%
2022/09/02	0	0.00	3	51.53	52.20	-3	4,515	-0.07%
2022/09/01	3	52.00	0	0.00	50.50	3	4,470	0.07%
2022/08/31	2	52.80	1	50.90	52.40	1	4,442	0.02%
2022/08/30	1	50.20	1	49.80	49.75	0	4,403	0.00%
2022/08/29	2.1	49.31	0	0.00	49.50	2.1	4,386	0.05%
2022/08/24	1	52.20	0	0.00	52.90	1	4,326	0.02%
2022/08/22	0.1	54.00	0	0.00	52.90	0.1	4,297	0.00%
2022/08/18	56.1	57.56	55	57.99	57.10	1.1	4,208	0.03%
2022/08/17	2	56.50	2	56.80	58.00	0	4,121	0.00%
2022/08/15	0	0.00	1	55.70	56.20	-1	4,013	-0.02%
2022/08/12	20	55.10	38	53.74	55.10	-18	3,953	-0.46%
2022/08/11	1	54.30	1	54.80	54.50	0	3,903	0.00%
2022/08/10	1	52.90	0	0.00	53.00	1	3,832	0.03%
2022/08/09	0	0.00	2	52.70	52.60	-2	3,788	-0.05%
2022/08/08	16.1	52.70	18	53.23	52.70	-1.9	3,744	-0.05%
2022/08/05	0	0.00	2	57.85	58.50	-2	3,663	-0.05%
2022/08/04	145	56.75	145	58.93	56.10	0	3,581	0.00%	大買/大賣/
2022/08/03	196	58.09	190	59.92	60.00	6	3,434	0.17%	大買/大賣/
2022/08/02	13	61.02	11	61.38	61.30	2	3,172	0.06%
2022/08/01	6	61.02	2	60.85	60.80	4	3,028	0.13%
2022/07/29	3	60.27	2	60.35	60.50	1	2,871	0.03%
2022/07/28	7	57.34	5	58.76	57.70	2	2,572	0.08%
2022/07/27	7	53.09	9	51.78	54.50	-2	2,237	-0.09%
2022/07/26	2	51.15	1	53.60	49.60	1	2,121	0.05%
2022/07/25	5	53.82	2	52.90	53.60	3	2,013	0.15%
2022/07/22	14	51.61	37	49.21	53.10	-23	1,676	-1.37%
2022/07/21	2	47.88	2	48.48	48.35	0	1,602	0.00%
2022/07/19	1	44.50	0	0.00	44.20	1	1,501	0.07%
2022/07/18	0	0.00	2	45.23	44.40	-2	1,494	-0.13%
2022/07/15	6	45.32	5	44.94	44.25	1	1,483	0.07%
2022/07/14	28	41.43	1	42.90	43.20	27	1,413	1.91%
2022/07/07	1	45.00	2	43.70	44.50	-1	1,351	-0.07%
2022/07/06	2	43.75	1	43.05	41.45	1	1,326	0.08%
2022/07/05	0	0.00	28	46.90	46.00	-28	1,310	-2.14%
2022/07/01	1	48.40	2	47.80	46.70	-1	1,230	-0.08%
2022/06/29	0	0.00	3	53.77	50.50	-3	1,167	-0.26%
2022/06/27	2	54.10	4	55.00	55.70	-2	1,048	-0.19%
2022/06/24	0	0.00	1	50.40	50.70	-1	1,009	-0.10%
2022/06/23	1	46.70	0	0.00	46.15	1	999	0.10%
2022/06/22	1	47.70	1	49.00	46.50	0	1,002	0.00%
2022/06/21	7	45.29	1	47.30	47.85	6	965	0.62%
2022/06/20	21	44.66	0	0.00	43.50	21	964	2.18%
2022/06/17	13	47.61	0	0.00	48.25	13	945	1.38%
2022/06/15	0	0.00	1	52.90	52.50	-1	950	-0.11%
2022/06/14	1	51.70	0	0.00	52.90	1	964	0.10%
2022/06/02	0	0.00	1	59.20	58.20	-1	1,053	-0.09%
2022/06/01	2	58.70	4	57.70	58.80	-2	1,065	-0.19%
2022/05/31	0	0.00	3	58.27	58.00	-3	1,084	-0.28%
2022/05/30	2	56.80	0	0.00	57.00	2	1,095	0.18%
2022/05/27	1	54.90	1	55.70	54.90	0	1,101	0.00%
2022/05/26	5	55.60	0	0.00	54.40	5	1,104	0.45%
2022/05/23	1	57.00	0	0.00	57.00	1	1,130	0.09%
2022/05/20	0	0.00	1	57.20	56.60	-1	1,140	-0.09%
2022/05/16	0	0.00	1	53.80	55.00	-1	1,155	-0.09%
2022/05/13	1	54.10	0	0.00	54.20	1	1,157	0.09%
2022/05/10	0	0.00	5	53.02	53.40	-5	1,198	-0.42%
2022/05/06	0	0.00	1	53.60	53.80	-1	1,225	-0.08%
2022/05/05	0	0.00	5	56.08	56.10	-5	1,228	-0.41%
2022/05/03	0	0.00	1	54.80	55.00	-1	1,233	-0.08%
2022/04/29	0	0.00	4	55.75	53.70	-4	1,248	-0.32%
2022/04/27	0	0.00	29	52.02	54.20	-29	1,259	-2.30%
2022/04/26	1	54.30	3	54.40	53.90	-2	1,240	-0.16%
2022/04/25	4	54.58	0	0.00	53.70	4	1,248	0.32%
2022/04/19	0	0.00	3	60.23	58.00	-3	1,232	-0.24%
2022/04/15	1	64.90	0	0.00	61.80	1	1,244	0.08%
2022/04/11	1	78.50	0	0.00	73.30	1	1,383	0.07%
2022/04/07	0	0.00	1	80.50	77.80	-1	1,402	-0.07%
2022/04/01	1	78.00	1	78.50	78.90	0	1,391	0.00%
2022/03/30	11	77.72	11	78.41	77.70	0	1,402	0.00%
2022/03/29	0	76.00	0	0.00	76.90	0	1,424	0.00%
2022/03/28	0	0.00	1	73.20	75.00	-1	1,514	-0.07%
2022/03/03	0	0.00	1	80.60	80.60	-1	2,281	-0.04%
2022/03/02	1	77.80	0	0.00	80.20	1	2,322	0.04%
2022/02/23	0	0.00	4	79.88	79.80	-4	2,753	-0.15%
2022/02/21	0	0.00	1	82.10	82.10	-1	3,064	-0.03%
2022/02/17	13	82.81	6	82.98	82.80	7	3,668	0.19%
2022/02/16	0	0.00	12	81.47	82.20	-12	3,856	-0.31%
2022/02/14	1	81.10	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0	0.00	1	84.00	84.50	-1	4,268	-0.02%
2022/02/10	1	82.50	1	82.30	82.30	0	4,377	0.00%
2022/02/09	1	83.50	0	0.00	82.50	1	4,484	0.02%
2022/02/07	3	76.90	3	76.67	79.80	0	4,703	0.00%
2022/01/24	8	77.51	0	0.00	81.50	8	5,389	0.15%
2022/01/21	3	81.80	1	82.00	80.90	2	5,589	0.04%
2022/01/20	1	84.90	1	85.60	85.40	0	5,704	0.00%
2022/01/19	14	86.21	14	86.00	86.10	0	5,964	0.00%
2022/01/18	1	88.40	1	88.30	87.20	0	6,375	0.00%
2022/01/17	0	0.00	1	86.10	87.40	-1	6,674	-0.01%
2022/01/12	1	86.30	1	85.80	85.30	0	7,288	0.00%
2022/01/11	1	86.10	0	0.00	86.50	1	7,330	0.01%
2022/01/10	0	0.00	1	87.40	90.80	-1	7,353	-0.01%
2022/01/07	2	88.65	1	85.90	87.90	1	7,382	0.01%
2022/01/06	9	90.57	4	90.70	90.10	5	7,401	0.07%
2022/01/05	3	90.57	6.1	90.97	90.80	-3.1	7,477	-0.04%
2022/01/04	3	97.57	0	0.00	96.90	3	7,521	0.04%
2022/01/03	1	99.80	0	0.00	99.50	1	7,687	0.01%
2021/12/30	0	0.00	1	102.50	101.00	-1	7,815	-0.01%
2021/12/29	0	0.00	5	100.80	101.00	-5	8,034	-0.06%
2021/12/27	1	101.50	2	101.00	101.50	-1	8,044	-0.01%
2021/12/24	3	103.17	0	0.00	102.00	3	8,097	0.04%
2021/12/23	25	103.50	22	105.91	103.00	3	8,148	0.04%
2021/12/22	16	106.19	18	105.47	104.00	-2	8,171	-0.02%
2021/12/21	1	100.50	0	0.00	100.50	1	8,106	0.01%
2021/12/16	10	101.00	16	102.00	103.50	-6	8,157	-0.07%
2021/12/15	3	100.17	0	0.00	100.50	3	8,173	0.04%
2021/12/14	3	97.67	0	0.00	97.60	3	8,196	0.04%
2021/12/13	1	101.00	0	0.00	101.50	1	8,228	0.01%
2021/12/10	2.1	105.29	1	106.00	105.00	1.1	8,278	0.01%
2021/12/09	13	104.31	14	104.43	104.00	-1	8,233	-0.01%
2021/12/08	26	99.65	26	100.48	99.30	0	8,069	0.00%
2021/12/07	0	0.00	4	99.40	98.70	-4	8,083	-0.05%
2021/12/06	4	99.70	4	100.00	100.00	0	8,096	0.00%
2021/12/03	11	100.38	21	100.29	99.20	-10	8,146	-0.12%
2021/12/02	15	98.73	3.5	97.97	97.00	11.5	8,194	0.14%
2021/12/01	1	104.00	1	103.50	104.00	0	8,211	0.00%
2021/11/30	2	106.25	0	0.00	106.00	2	8,306	0.02%
2021/11/29	2	99.50	8	101.94	104.00	-6	8,490	-0.07%
2021/11/26	2	104.00	2	104.25	104.50	0	8,633	0.00%
2021/11/25	3	109.00	1	109.00	107.50	2	8,638	0.02%
2021/11/24	7	110.36	32	112.39	111.00	-25	8,589	-0.29%
2021/11/23	34.3	111.69	8	109.81	109.50	26.3	8,493	0.31%
2021/11/22	90.1	119.66	3.5	122.50	121.00	86.6	8,340	1.04%
2021/11/19	9.5	121.24	91	123.65	119.00	-81.5	8,297	-0.98%
2021/11/18	19	123.45	5	125.00	123.50	14	8,217	0.17%
2021/11/17	3.1	122.68	1	126.50	123.50	2.1	8,040	0.03%
2021/11/16	91.1	124.03	85.7	127.35	125.00	5.4	7,933	0.07%
2021/11/15	1	120.00	16	121.22	123.50	-15	7,516	-0.20%
2021/11/12	11.5	109.72	15	110.03	112.50	-3.5	7,371	-0.05%
2021/11/11	32	104.69	2	106.50	102.50	30	7,213	0.42%
2021/11/10	1.1	106.59	1	105.50	106.50	0.1	7,162	0.00%
2021/11/09	4	106.00	9	107.78	104.00	-5	7,095	-0.07%
2021/11/08	1	104.00	5	107.20	104.50	-4	6,996	-0.06%
2021/11/05	9	107.50	6	110.58	108.00	3	6,971	0.04%
2021/11/04	4	109.13	15	108.00	108.50	-11	6,919	-0.16%
2021/11/03	16	103.56	12	107.88	106.50	4	6,830	0.06%
2021/11/02	13	114.54	12	111.83	107.50	1	6,715	0.02%
2021/11/01	8	110.94	4	110.88	112.00	4	6,352	0.06%
2021/10/29	47	102.69	66	102.38	102.00	-19	6,279	-0.30%
2021/10/28	77	99.36	83	101.29	100.00	-6	6,116	-0.10%
2021/10/27	151	100.62	131	100.61	100.50	20	6,018	0.33%	大買/大賣/
2021/10/26	102	98.16	103.2	96.60	98.00	-1.2	5,897	-0.02%	大買/大賣/
2021/10/25	4.1	95.18	2	97.15	97.00	2.1	5,680	0.04%
2021/10/22	11	89.72	18	89.77	91.70	-7	5,453	-0.13%
2021/10/21	15	86.70	12	86.13	83.40	3	5,159	0.06%
2021/10/20	1	79.00	1	80.60	80.60	0	5,045	0.00%
2021/10/15	1	75.70	1	74.30	74.30	0	5,155	0.00%
2021/10/14	22	76.00	6	75.83	74.30	16	5,246	0.30%
2021/10/13	20	79.68	30	76.01	73.90	-10	5,233	-0.19%
2021/10/12	36	82.12	48	83.03	80.40	-12	5,203	-0.23%
2021/10/08	7	80.73	5	83.02	83.00	2	5,127	0.04%
2021/10/07	1	76.10	9	73.88	77.60	-8	5,018	-0.16%
2021/10/06	9	70.47	2	73.40	70.60	7	5,014	0.14%
2021/10/05	0	0.00	1	66.80	66.80	-1	5,000	-0.02%
2021/10/04	0	0.00	0.6	74.20	74.20	-0.6	5,135	-0.01%
2021/10/01	1	82.10	15	85.29	82.40	-14	5,496	-0.25%
2021/09/30	6	87.30	6	87.40	88.30	0	5,528	0.00%
2021/09/29	1	83.80	0	0.00	84.50	1	5,534	0.02%
2021/09/28	2	91.90	5	90.14	89.40	-3	5,651	-0.05%
2021/09/23	6	92.45	4	91.43	91.70	2	6,074	0.03%
2021/09/22	1	93.30	7	92.79	92.10	-6	6,259	-0.10%
2021/09/17	3	97.37	1	97.10	97.40	2	6,459	0.03%
2021/09/16	1	95.70	1	97.70	95.10	0	6,553	0.00%
2021/09/15	2	99.75	1	100.50	97.20	1	6,519	0.02%
2021/09/14	6	100.67	1	103.50	99.90	5	6,499	0.08%
2021/09/13	1	103.50	0	0.00	105.00	1	6,517	0.02%
2021/09/10	1	107.00	1	108.00	109.00	0	6,561	0.00%
2021/09/09	0	0.00	3	105.67	107.00	-3	6,597	-0.05%
2021/09/08	2	102.75	1	102.50	102.50	1	6,662	0.02%
2021/09/07	3	108.50	14	110.39	110.00	-11	6,877	-0.16%
2021/09/06	13	115.23	12	122.83	112.50	1	6,824	0.01%
2021/09/03	67	125.48	62	121.96	125.00	5	6,862	0.07%
2021/09/02	400	124.42	396	127.18	121.00	4	6,915	0.06%	大買/大賣/
2021/09/01	16	118.16	4	119.50	121.50	12	6,786	0.18%
2021/08/31	1	115.00	2	117.50	117.50	-1	6,757	-0.01%
2021/08/30	1	107.00	2	107.00	107.00	-1	6,792	-0.01%
2021/08/25	1	112.50	4	114.50	116.00	-3	7,222	-0.04%
2021/08/24	5	111.00	0	0.00	111.00	5	7,273	0.07%
2021/08/20	0	0.00	10	109.15	108.50	-10	7,454	-0.13%
2021/08/19	2	107.50	1	109.50	107.50	1	7,503	0.01%
2021/08/18	47	106.66	46	113.14	114.00	1	7,566	0.01%
2021/08/17	0	0.00	3	109.33	108.50	-3	7,803	-0.04%
2021/08/13	0	0.00	1	120.50	114.00	-1	7,951	-0.01%
2021/08/12	4	125.88	7	123.71	123.50	-3	8,009	-0.04%
2021/08/10	3	129.00	0	0.00	130.00	3	8,168	0.04%
2021/08/05	4	143.63	4	143.63	143.00	0	8,496	0.00%
2021/08/04	5	146.40	2	149.25	145.00	3	8,577	0.03%
2021/08/03	3	150.33	6	148.25	150.50	-3	8,569	-0.04%
2021/08/02	3	146.00	9	146.17	147.00	-6	8,586	-0.07%
2021/07/30	16	145.66	5	145.60	144.50	11	8,686	0.13%
2021/07/29	4	146.88	4	150.38	152.00	0	8,649	0.00%
2021/07/28	6	135.42	9.3	136.60	138.50	-3.3	8,558	-0.04%
2021/07/27	7	146.71	3.3	150.46	145.50	3.7	8,591	0.04%
2021/07/26	0	0.00	1	149.50	149.00	-1	8,605	-0.01%
2021/07/23	2.1	149.45	6	146.67	147.00	-3.9	8,693	-0.04%
2021/07/22	3.5	144.95	6.1	147.43	146.50	-2.6	8,705	-0.03%
2021/07/21	3.1	138.23	5	139.00	136.00	-1.9	8,659	-0.02%
2021/07/20	11	139.05	2	137.00	135.00	9	8,689	0.10%
2021/07/19	1	150.00	1	148.50	148.50	0	8,682	0.00%
2021/07/16	2	148.75	2	147.50	147.50	0	8,694	0.00%
2021/07/15	2	145.75	5	149.90	152.00	-3	8,643	-0.03%
2021/07/14	17	147.74	16	149.53	145.00	1	8,615	0.01%
2021/07/13	8	158.25	11	153.05	150.00	-3	8,547	-0.04%
2021/07/12	9	157.44	6	158.00	155.00	3	8,460	0.04%
2021/07/09	6	148.50	6	151.83	153.50	0	8,290	0.00%
2021/07/08	8	153.81	6	153.17	153.00	2	8,261	0.02%
2021/07/07	5	145.20	6	145.00	144.00	-1	7,962	-0.01%
2021/07/06	1	152.50	1	147.50	147.50	0	8,027	0.00%
2021/07/05	6	150.83	12	153.17	151.50	-6	8,097	-0.07%
2021/07/02	7	143.79	10.1	148.73	155.00	-3.1	8,445	-0.04%
2021/07/01	3	144.17	4	144.13	142.50	-1	8,857	-0.01%
2021/06/30	0	0.00	4	140.00	138.00	-4	9,176	-0.04%
2021/06/29	31	138.98	23	145.45	137.50	8	9,440	0.08%
2021/06/28	12	140.33	5.2	139.11	144.00	6.8	9,601	0.07%
2021/06/25	4.2	131.43	9	130.67	133.00	-4.8	10,351	-0.05%
2021/06/24	2	125.75	0.1	126.50	127.00	2	10,586	0.02%
2021/06/22	3	126.17	2	124.50	124.50	1	10,688	0.01%
2021/06/21	6	128.25	9	127.28	126.00	-3	10,696	-0.03%
2021/06/18	5	137.60	11	135.09	133.50	-6	10,701	-0.06%
2021/06/17	11	133.27	11.1	134.74	137.00	-0.1	10,789	0.00%
2021/06/16	80	137.18	73	137.40	132.00	7	10,884	0.06%
2021/06/15	3	130.17	1	128.00	130.00	2	10,798	0.02%
2021/06/11	20.1	125.97	26	129.00	127.00	-5.9	11,146	-0.05%
2021/06/10	5	127.00	7.1	126.57	127.00	-2.1	11,380	-0.02%
2021/06/09	7	122.07	7	123.07	122.00	0	11,456	0.00%
2021/06/08	9.1	124.41	5	125.90	120.50	4.1	11,683	0.04%
2021/06/07	4	117.50	8	121.00	120.50	-4	12,025	-0.03%
2021/06/04	8	121.63	8	121.00	120.50	0	12,266	0.00%
2021/06/03	15	125.27	14	125.75	125.00	1	12,372	0.01%
2021/06/02	129	123.83	111.1	125.89	124.50	17.9	12,372	0.14%	大買/大賣/
2021/06/01	2	121.75	2.2	124.50	124.50	-0.2	12,095	0.00%
2021/05/28	11	119.27	15	116.77	113.50	-4	12,010	-0.03%
2021/05/27	6	110.92	6	110.83	110.50	0	11,951	0.00%
2021/05/26	11	111.50	8	112.31	113.00	3	11,918	0.03%
2021/05/25	42.1	111.87	38	113.59	111.00	4.1	11,916	0.03%
2021/05/24	9	97.00	11.2	100.33	109.00	-2.2	11,773	-0.02%
2021/05/21	11	99.90	10	99.30	99.30	1	11,694	0.01%
2021/05/20	6	103.00	6	100.97	97.10	0	11,794	0.00%
2021/05/19	16	102.33	19	102.34	103.00	-3	11,870	-0.03%
2021/05/18	9	96.60	8	96.88	97.90	1	12,042	0.01%
2021/05/17	8	92.80	11	91.15	89.00	-3	12,083	-0.02%
2021/05/14	20	100.38	14	100.59	98.80	6	12,290	0.05%
2021/05/13	4	94.45	4	93.50	95.30	0	12,189	0.00%
2021/05/12	5	99.70	7	97.20	96.80	-2	12,160	-0.02%
2021/05/11	0	0.00	2	109.00	107.50	-2	12,106	-0.02%
2021/05/07	3	122.67	7	125.29	125.50	-4	12,280	-0.03%
2021/05/06	0	0.00	1	120.00	119.50	-1	12,494	-0.01%
2021/05/05	7	122.86	6	125.58	122.00	1	12,557	0.01%
2021/05/04	2	133.25	5	126.00	129.50	-3	12,742	-0.02%
2021/05/03	10	140.50	7	139.29	139.50	3	12,844	0.02%
2021/04/29	11	145.00	12	146.33	147.50	-1	13,042	-0.01%
2021/04/28	6	139.92	61	139.51	140.00	-55	13,371	-0.41%
2021/04/27	1.2	152.04	1	148.50	146.50	0.2	13,400	0.00%
2021/04/26	1	158.50	14	153.61	151.50	-13	13,787	-0.09%
2021/04/23	12	157.63	11	151.27	155.00	1	13,878	0.01%
2021/04/22	7.2	149.44	23	149.91	150.50	-15.9	14,024	-0.11%
2021/04/21	11.3	157.08	15	156.73	159.50	-3.7	13,988	-0.03%
2021/04/20	9	154.50	13	159.46	160.00	-4	13,984	-0.03%
2021/04/19	9.2	151.02	10	152.75	152.50	-0.8	13,974	-0.01%
2021/04/16	14	157.32	13	158.27	158.00	1	13,970	0.01%
2021/04/15	2	146.00	2	151.75	154.50	0	13,961	0.00%
2021/04/14	14	142.71	12	138.17	143.00	2	13,939	0.01%
2021/04/13	14	152.36	1	157.00	152.50	13	13,852	0.09%
2021/04/12	23.3	167.31	9	157.78	154.00	14.3	13,791	0.10%
2021/04/09	16	167.53	23	169.96	171.00	-7	13,663	-0.05%
2021/04/08	24	149.88	35	149.36	155.50	-11	13,541	-0.08%
2021/04/07	56	143.31	43	142.78	141.50	13	13,130	0.10%
2021/04/06	27	129.69	18	131.39	134.00	9	12,561	0.07%
2021/04/01	10	117.40	11	117.18	122.00	-1	12,160	-0.01%
2021/03/31	13	114.38	8	114.75	111.50	5	12,574	0.04%
2021/03/30	68	114.97	47	115.30	114.50	21	12,755	0.16%
2021/03/29	72	109.17	51	110.99	112.50	21	12,436	0.17%
2021/03/26	5	102.00	3	102.00	102.50	2	12,704	0.02%
2021/03/25	1	100.00	0	0.00	98.30	1	13,567	0.01%
2021/03/24	4	98.83	1	98.30	98.10	3	14,307	0.02%
2021/03/23	4	98.33	4	98.33	97.00	0	14,721	0.00%
2021/03/22	8	100.93	19	100.49	99.50	-11	14,781	-0.07%
2021/03/19	10	103.95	12	103.77	104.00	-2	14,668	-0.01%
2021/03/18	122	102.90	120	102.27	102.00	2	14,560	0.01%	大買/大賣/
2021/03/17	24	106.25	29	105.53	100.00	-5	14,402	-0.03%
2021/03/16	30	109.60	33	104.92	110.50	-3	14,024	-0.02%
2021/03/15	52	98.81	33	99.20	100.50	19	13,693	0.14%
2021/03/12	14	100.75	30	99.25	95.20	-16	13,594	-0.12%
2021/03/11	71	99.32	89	97.67	98.00	-18	13,289	-0.14%
2021/03/10	49	93.41	41	93.36	92.50	8	12,811	0.06%
2021/03/09	68	86.77	67	88.00	88.50	1	12,529	0.01%
2021/03/08	14	88.19	6	87.80	90.30	8	12,437	0.06%
2021/03/05	3	82.57	12	81.01	82.10	-9	12,468	-0.07%
2021/03/04	0	0.00	10	84.90	82.60	-10	12,823	-0.08%
2021/03/03	8	84.28	2	83.70	84.30	6	13,056	0.05%
2021/03/02	7	89.79	25	91.68	85.00	-18	13,081	-0.14%
2021/02/26	30	88.86	1	88.80	88.50	29	13,024	0.22%
2021/02/25	4	90.80	2	90.70	91.30	2	13,004	0.02%
2021/02/24	10	92.64	11	90.13	89.00	-1	12,990	-0.01%
2021/02/23	3	89.10	49	88.69	88.00	-46	12,959	-0.35%
2021/02/22	8	93.36	15	92.61	91.60	-7	12,870	-0.05%
2021/02/19	10	96.34	31	96.18	94.50	-21	12,711	-0.17%
2021/02/18	8	97.10	51	97.89	93.10	-43	12,526	-0.34%
2021/02/17	8	96.63	7	99.40	99.40	1	12,204	0.01%
2021/02/05	92	86.70	26	87.75	90.40	66	12,079	0.55%
2021/02/04	3	82.10	10	81.90	82.20	-7	11,809	-0.06%
2021/02/03	19	81.00	43	81.20	80.50	-24	11,837	-0.20%
2021/02/02	5	79.12	2	78.70	79.20	3	11,955	0.03%
2021/02/01	32	77.40	2	79.35	77.20	30	12,011	0.25%
2021/01/29	52	82.26	50	83.42	79.00	2	11,964	0.02%
2021/01/28	48	82.20	51	84.02	82.00	-3	11,847	-0.03%
2021/01/27	1	80.00	6	79.37	79.00	-5	11,566	-0.04%
2021/01/26	42	81.12	57	80.92	78.30	-15	11,409	-0.13%
2021/01/25	115	88.24	127	90.30	86.70	-12	11,140	-0.11%	大買/大賣/
2021/01/22	24	89.11	19.2	89.88	94.00	4.8	10,988	0.04%
2021/01/21	82.2	89.31	36	89.14	86.00	46.2	10,707	0.43%
2021/01/20	18	94.82	9.3	91.19	90.00	8.7	10,240	0.08%
2021/01/19	94	104.63	71	105.82	99.90	23	10,175	0.23%
2021/01/18	40	106.16	46	106.10	111.00	-6	9,727	-0.06%
2021/01/15	19	102.38	6	106.25	101.00	13	9,540	0.14%
2021/01/13	0	0.00	2	87.50	89.60	-2	9,293	-0.02%
2021/01/12	2	83.00	0	0.00	81.50	2	9,287	0.02%
2021/01/11	2	79.40	0	0.00	82.10	2	9,276	0.02%
2021/01/08	2	75.40	7	76.00	74.70	-5	9,295	-0.05%
2021/01/07	22	82.87	0	0.00	82.90	22	9,276	0.24%
2021/01/04	0	0.00	3	74.10	77.40	-3	9,351	-0.03%
2020/12/31	8	77.15	0	0.00	76.60	8	9,486	0.08%
2020/12/30	2	77.60	6	77.43	76.10	-4	9,496	-0.04%
2020/12/29	1	84.50	11	82.27	82.30	-10	9,417	-0.11%
2020/12/28	0	0.00	4	72.05	78.90	-4	9,362	-0.04%
2020/12/25	125	70.64	120	71.37	71.80	5	9,295	0.05%	大買/大賣/
2020/12/24	122	64.90	125	64.03	67.10	-3	8,605	-0.03%	大買/大賣/
2020/12/23	23	58.57	42	57.50	61.00	-19	8,131	-0.23%
2020/12/22	370.3	59.24	392	60.41	56.00	-21.7	7,634	-0.28%	大買/大賣/
2020/12/21	83	57.94	167	58.20	62.20	-84	7,079	-1.19%	大賣/
2020/12/18	243	54.04	202	54.73	56.60	41	6,268	0.65%	大買/大賣/
2020/12/17	33	50.23	18	50.96	51.50	15	5,587	0.27%
2020/12/16	28	47.99	4	48.01	47.15	24	5,281	0.45%
2020/12/15	5	46.90	5	47.30	45.50	0	5,970	0.00%
2020/12/14	11	46.45	11	46.75	46.85	0	6,110	0.00%
2020/12/11	0	0.00	2	45.83	45.40	-2	6,035	-0.03%
2020/12/10	1	46.55	0	0.00	46.10	1	5,996	0.02%
2020/12/09	42	46.90	49	48.10	46.90	-7	5,973	-0.12%
2020/12/08	126	46.88	122	47.11	47.70	4	5,920	0.07%	大買/大賣/
2020/12/07	1	45.65	0	0.00	45.80	1	5,774	0.02%
2020/12/04	4	45.05	0	0.00	44.85	4	5,743	0.07%
2020/12/02	1	47.40	0	0.00	44.95	1	5,711	0.02%
2020/12/01	5	46.60	5	47.26	46.90	0	5,670	0.00%
2020/11/30	76	47.94	115	48.95	45.90	-39	5,591	-0.70%	大賣/
2020/11/27	59	45.80	1	46.00	48.50	58	5,703	1.02%
2020/11/26	11	44.07	6	43.90	44.10	5	5,945	0.08%
2020/11/24	0	0.00	2	43.60	43.40	-2	6,620	-0.03%
2020/11/23	3	43.70	12	43.62	44.05	-9	6,792	-0.13%
2020/11/20	14	43.32	16	43.71	43.70	-2	6,995	-0.03%
2020/11/18	0	0.00	1	41.50	41.70	-1	7,030	-0.01%
2020/11/17	1	41.60	0	0.00	41.30	1	7,125	0.01%
2020/11/16	1	41.25	0	0.00	41.00	1	7,129	0.01%
2020/11/13	1	42.15	0	0.00	42.15	1	7,128	0.01%
2020/11/12	10	43.42	30	42.82	42.95	-20	7,161	-0.28%
2020/11/11	22	44.73	5	45.32	44.50	17	7,173	0.24%
2020/11/10	58	45.30	43	44.36	44.50	15	7,162	0.21%
2020/11/09	2	43.75	17	45.19	45.75	-15	6,964	-0.22%
2020/11/06	5	43.70	0	0.00	41.60	5	6,849	0.07%
2020/11/05	2	43.00	0	0.00	42.55	2	6,791	0.03%
2020/10/30	0	0.00	6	41.57	40.50	-6	6,827	-0.09%
2020/10/26	0	0.00	2	40.50	40.55	-2	6,769	-0.03%
2020/10/23	0	0.00	1	41.00	41.10	-1	6,773	-0.01%
2020/10/22	6	41.10	1	40.85	40.70	5	6,796	0.07%
2020/10/19	1	41.50	0	0.00	41.50	1	7,001	0.01%
2020/10/16	5	42.30	0	0.00	40.65	5	7,076	0.07%
2020/10/14	2	43.10	4	43.63	42.90	-2	7,067	-0.03%
2020/10/13	2	42.40	15	42.48	42.35	-13	7,055	-0.18%
2020/10/12	6	43.66	3	43.07	42.80	3	7,018	0.04%
2020/10/08	17	45.10	12	45.06	44.85	5	6,974	0.07%
2020/10/07	12	43.79	22	43.48	43.75	-10	6,827	-0.15%
2020/10/06	4	42.88	0	0.00	43.30	4	6,815	0.06%
2020/10/05	5	42.97	1	43.15	42.65	4	6,817	0.06%
2020/09/29	4	40.68	2	40.58	40.30	2	6,835	0.03%
2020/09/28	5	41.93	0	0.00	41.45	5	6,803	0.07%
2020/09/25	15	41.07	51	39.82	39.15	-36	6,755	-0.53%
2020/09/24	6	43.51	8	43.87	43.45	-2	6,722	-0.03%
2020/09/23	28	44.79	7	44.01	45.00	21	6,683	0.31%
2020/09/22	10	43.73	19	43.57	43.55	-9	6,525	-0.14%
2020/09/21	11	46.84	34	47.30	45.50	-23	6,407	-0.36%
2020/09/18	174	51.73	139	49.97	47.50	35	6,255	0.56%	大買/大賣/
2020/09/17	12	48.63	6	50.60	50.60	6	5,448	0.11%
2020/09/14	0	0.00	2	47.10	47.55	-2	5,467	-0.04%
2020/09/08	0	0.00	11	44.06	44.00	-11	6,056	-0.18%
2020/09/07	12	46.07	0	0.00	44.35	12	6,041	0.20%
2020/09/03	0	0.00	1	47.95	45.90	-1	5,998	-0.02%
2020/09/02	149	47.70	130	47.86	47.05	19	5,940	0.32%	大買/大賣/
2020/09/01	112	46.78	81	47.00	48.40	31	5,454	0.57%	大買/
2020/08/31	4	42.06	8	43.52	44.00	-4	4,948	-0.08%
2020/08/28	18	38.68	6	39.17	40.00	12	4,397	0.27%
2020/08/27	3	37.83	1	36.40	36.40	2	4,175	0.05%
2020/08/26	8	38.23	7	38.53	39.10	1	3,986	0.03%
2020/08/25	1	35.00	0	0.00	35.55	1	3,776	0.03%
2020/08/21	0	0.00	6	32.20	32.50	-6	3,678	-0.16%
2020/08/17	3	36.35	0	0.00	38.15	3	3,669	0.08%
2020/08/14	0	0.00	4	35.11	36.00	-4	3,562	-0.11%
2020/08/13	0	0.00	2	34.60	33.75	-2	3,462	-0.06%
2020/08/12	2	31.70	0	0.00	33.30	2	3,408	0.06%
2020/08/10	3	33.07	1	34.80	32.20	2	3,386	0.06%
2020/08/07	5	33.50	6	33.13	33.50	-1	3,343	-0.03%
2020/08/06	11	33.90	11	33.38	33.90	0	3,312	0.00%
2020/08/05	0	0.00	2	32.00	32.70	-2	3,184	-0.06%
2020/08/04	1	32.05	0	0.00	32.00	1	3,147	0.03%
2020/08/03	1	32.25	1	31.65	32.00	0	3,115	0.00%
2020/07/31	2	30.90	2	30.95	30.65	0	3,052	0.00%
2020/07/29	0	0.00	1	30.30	29.60	-1	3,041	-0.03%
2020/07/28	3	28.87	0	0.00	28.70	3	3,022	0.10%
2020/07/27	0	0.00	12	29.48	29.50	-12	2,988	-0.40%
2020/07/24	1	33.70	6	31.73	30.05	-5	2,928	-0.17%
2020/07/23	1	33.30	3	32.48	32.35	-2	2,773	-0.07%
2020/07/22	17	31.68	0	0.00	32.40	17	2,737	0.62%
2020/07/20	0	0.00	1	28.50	29.25	-1	2,645	-0.04%
2020/07/17	2	27.15	0	0.00	26.85	2	2,617	0.08%
2020/07/16	0	0.00	1	27.20	27.15	-1	2,584	-0.04%
2020/07/15	0	0.00	4	27.65	27.50	-4	2,577	-0.16%
2020/07/10	2	29.98	3	29.23	28.70	-1	2,518	-0.04%
2020/07/09	3	31.83	3	31.45	31.45	0	2,478	0.00%
2020/07/08	4	32.84	3	32.52	31.65	1	2,445	0.04%
2020/07/07	1	30.85	30	30.78	30.85	-29	2,357	-1.23%
2020/07/03	41	33.59	21	32.44	32.30	20	2,265	0.88%
2020/07/02	16	30.85	0	0.00	31.55	16	2,108	0.76%
2020/07/01	0	0.00	1	29.00	28.70	-1	2,048	-0.05%
2020/06/22	1	31.50	20	31.66	30.35	-19	1,839	-1.03%
2020/06/19	0	0.00	1	33.95	33.00	-1	1,736	-0.06%
2020/06/18	105	33.86	83	33.71	35.00	22	1,637	1.34%	大買/
2020/06/17	13	34.53	19	34.57	34.95	-6	1,363	-0.44%
2020/06/16	10	31.53	0	0.00	32.25	10	1,178	0.85%
2020/06/12	0	0.00	1	26.10	28.00	-1	954	-0.10%
2020/06/08	1	29.80	1	29.50	29.80	0	892	0.00%
2020/06/05	2	29.50	0	0.00	29.95	2	863	0.23%
2020/06/02	15	27.15	19	27.42	27.15	-4	801	-0.50%
2020/06/01	3	27.38	1	26.10	28.25	2	772	0.26%
2020/05/29	0	0.00	1	25.70	25.70	-1	682	-0.15%
2020/05/27	0	0.00	4	23.81	22.85	-4	600	-0.67%
2020/05/26	6	23.71	1	23.70	23.75	5	513	0.97%
2020/05/12	0	0.00	7	16.55	16.65	-7	338	-2.07%
2020/05/06	7	16.49	0	0.00	16.10	7	312	2.24%
2020/04/29	0	0.00	6	14.50	14.85	-6	257	-2.33%
2020/04/28	0	0.00	14	14.64	14.50	-14	250	-5.58%
2020/04/27	3	15.00	0	0.00	15.20	3	235	1.27%
2020/04/24	5	14.24	0	0.00	14.55	5	224	2.22%
2020/04/23	10	14.15	0	0.00	14.35	10	214	4.65%
2020/04/22	2	13.03	0	0.00	13.05	2	233	0.86%
2019/12/06	1	16.65	0	0.00	16.65	1	227	0.44%
2019/04/19	0	0.00	1	18.60	18.40	-1	207	-0.48%
2019/04/18	1	18.25	0	0.00	18.20	1	199	0.50%
2019/04/17	1	18.05	1	18.10	17.90	0	195	0.00%
2019/03/28	0	0.00	1	17.45	17.40	-1	180	-0.56%
2019/02/21	0	0.00	1	19.95	19.35	-1	225	-0.44%
2019/02/20	1	19.50	0	0.00	19.70	1	222	0.45%
2019/02/11	0	18.50	0	0.00	18.20	0	193	0.00%
2018/12/18	0	18.40	0	0.00	18.25	0	227	0.00%
2018/12/17	0	18.75	0	0.00	18.70	0	227	0.00%
2018/12/13	0	0.00	8	18.88	18.85	-8	226	-3.53%
2018/12/12	2	18.40	0	0.00	18.40	2	224	0.89%
2018/12/11	0	17.80	0	0.00	17.90	0	224	0.00%
2018/12/10	4	17.90	0	0.00	17.70	4	226	1.76%
2018/12/06	2	18.25	0	0.00	18.00	2	226	0.88%
2018/12/05	0	0.00	5	18.85	18.85	-5	226	-2.21%
2018/11/28	0	0.00	4	19.35	19.35	-4	212	-1.88%
2018/11/26	0	0.00	2	17.85	17.25	-2	201	-0.99%
2018/11/09	2	16.95	0	0.00	16.90	2	213	0.94%
2018/10/04	1	21.95	0	0.00	21.45	1	505	0.20%
2018/10/03	2	21.98	1	21.55	21.55	1	510	0.20%
2018/09/27	6	21.28	0	0.00	21.35	6	541	1.11%
2018/09/26	20	20.80	26	21.48	20.80	-6	545	-1.10%
2018/09/10	1	22.20	0	0.00	22.30	1	681	0.15%
2018/09/07	0	0.00	1	24.10	22.90	-1	703	-0.14%
2018/09/04	1	24.70	0	0.00	24.75	1	824	0.12%
2018/08/14	0	0.00	1	24.20	24.55	-1	1,250	-0.08%
2018/08/13	2	25.30	0	0.00	24.25	2	1,439	0.14%
2018/08/09	1	26.80	0	0.00	26.80	1	1,519	0.07%
2018/08/06	0	0.00	1	28.80	28.30	-1	1,548	-0.06%
2018/08/03	0	0.00	1	27.65	27.65	-1	1,542	-0.06%
2018/07/30	1	27.40	0	0.00	27.30	1	1,571	0.06%
2018/07/23	2	27.38	0	0.00	27.30	2	1,637	0.12%
2018/07/20	11	29.73	16	30.41	29.00	-5	1,627	-0.31%
2018/07/19	5	29.22	6	29.42	29.40	-1	1,582	-0.06%
2018/07/18	5	29.10	6	30.37	28.80	-1	1,585	-0.06%
2018/07/17	4	29.40	0	0.00	29.10	4	1,559	0.26%
2018/07/16	0	0.00	1	27.50	28.80	-1	1,494	-0.07%
2018/07/09	1	26.25	0	0.00	26.20	1	1,544	0.06%
2018/07/06	1	25.65	1	26.00	26.45	0	1,546	0.00%
2018/07/04	1	27.25	1	27.55	27.55	0	1,577	0.00%
2018/07/03	0	0.00	7	27.62	27.25	-7	1,582	-0.44%
2018/07/02	0	0.00	1	28.55	28.80	-1	1,577	-0.06%
2018/06/27	3	31.35	0	0.00	30.40	3	1,582	0.19%
2018/06/26	7	32.18	3	32.47	31.35	4	1,596	0.25%
2018/06/20	8	30.55	0	0.00	31.00	8	1,662	0.48%
2018/06/15	4	32.93	5	33.50	32.85	-1	1,746	-0.06%
2018/06/14	1	32.50	0	0.00	32.75	1	1,847	0.05%
2018/06/13	0	0.00	5	33.63	32.40	-5	1,884	-0.27%
2018/06/12	5	32.30	0	0.00	33.30	5	1,861	0.27%
2018/06/11	0	0.00	2	31.93	32.35	-2	1,912	-0.10%
2018/06/07	1	32.20	0	0.00	32.35	1	2,125	0.05%
2018/06/06	4	32.80	10	32.84	33.80	-6	2,132	-0.28%
2018/06/04	2	30.38	0	0.00	30.25	2	2,114	0.09%
2018/06/01	1	29.10	1	29.35	29.25	0	2,124	0.00%
2018/05/31	10	28.81	3	28.75	28.65	7	2,158	0.32%
2018/05/30	0	0.00	10	28.45	28.90	-10	2,211	-0.45%
2018/05/29	2	30.08	0	0.00	29.70	2	2,268	0.09%
2018/05/28	5	30.30	5	30.20	30.30	0	2,299	0.00%
2018/05/23	3	31.25	3	30.75	30.90	0	3,048	0.00%
2018/05/22	6	31.23	0	0.00	31.05	6	3,294	0.18%
2018/05/21	11	33.73	8	33.11	32.30	3	3,360	0.09%
2018/05/18	7	31.18	5	32.23	32.90	2	3,225	0.06%
2018/05/17	0	0.00	1	30.50	29.95	-1	3,261	-0.03%
2018/05/15	5	29.65	0	0.00	29.45	5	3,287	0.15%
2018/05/14	6	29.32	0	0.00	29.75	6	3,281	0.18%
2018/05/09	3	29.05	0	0.00	28.95	3	3,259	0.09%
2018/05/04	8	30.25	8	30.53	30.00	0	3,247	0.00%
2018/05/03	0	0.00	3	28.80	29.90	-3	3,226	-0.09%
2018/05/02	0	0.00	5	28.07	27.80	-5	3,188	-0.16%
2018/04/27	5	27.30	0	0.00	27.50	5	3,191	0.16%
2018/04/24	0	0.00	5	28.30	27.75	-5	3,174	-0.16%
2018/04/23	0	0.00	19	29.50	29.00	-19	3,205	-0.59%
2018/04/19	6	30.65	0	0.00	30.55	6	3,196	0.19%
2018/04/17	0	0.00	8	29.30	28.95	-8	3,161	-0.25%
2018/04/13	0	0.00	1	31.05	30.45	-1	3,134	-0.03%
2018/04/11	1	30.60	0	0.00	30.60	1	3,134	0.03%
2018/04/10	0	0.00	12	30.30	30.30	-12	3,117	-0.38%
2018/04/09	0	0.00	6	32.35	32.00	-6	3,085	-0.19%
2018/03/30	0	0.00	30	34.05	32.85	-30	3,052	-0.98%
2018/03/27	13	33.95	0	0.00	33.65	13	2,988	0.43%
2018/03/26	0	0.00	2	33.50	34.30	-2	2,963	-0.07%
2018/03/22	0	0.00	7	34.64	34.00	-7	2,897	-0.24%
2018/03/20	33	36.96	6	36.58	36.20	27	2,787	0.97%
2018/03/19	5	35.97	5	36.10	35.60	0	2,664	0.00%
2018/03/16	4	35.90	8	35.34	35.05	-4	2,615	-0.15%
2018/03/15	4	36.60	0	0.00	36.20	4	2,570	0.16%
2018/03/14	9	38.09	4	39.35	36.35	5	2,480	0.20%
2018/03/13	4	39.68	1	40.20	40.35	3	2,329	0.13%
2018/03/12	1	38.30	0	0.00	37.10	1	2,220	0.05%
2018/03/09	1	35.50	0	0.00	37.70	1	2,153	0.05%
2018/03/08	0	0.00	15	35.50	34.55	-15	2,103	-0.71%
2018/03/06	0	0.00	4	34.80	34.70	-4	2,066	-0.19%
2018/03/05	17	34.88	0	0.00	33.40	17	2,048	0.83%
2018/03/02	0	0.00	8	35.91	35.50	-8	2,014	-0.40%
2018/03/01	0	0.00	21	34.50	35.10	-21	2,039	-1.03%
2018/02/27	27	36.55	8	36.85	35.40	19	2,037	0.93%
2018/02/26	6	36.44	8	36.74	37.55	-2	1,974	-0.10%
2018/02/23	49	35.48	65	35.55	35.50	-16	1,669	-0.96%
2018/02/22	37	33.56	9	32.92	33.85	28	1,289	2.17%
2018/02/21	21	30.69	2.5	30.76	30.80	18.5	1,051	1.76%
2018/02/12	3	28.82	4	28.45	28.00	-1	1,024	-0.10%
2018/02/09	6	27.03	6	27.03	27.80	0	1,012	0.00%
2018/02/08	4	27.05	3	27.60	27.60	1	930	0.11%
2018/02/01	1	26.70	0	0.00	26.60	1	1,258	0.08%
2018/01/31	2	26.55	0.1	26.50	26.50	1.9	1,271	0.15%
2018/01/30	0	0.00	1	27.45	26.80	-1	1,280	-0.08%
2018/01/26	0	27.05	0	0.00	27.00	0	1,280	0.00%
2018/01/18	0	0.00	1.3	27.27	26.70	-1.3	1,310	-0.10%
2018/01/16	0	27.10	0	0.00	27.10	0	1,251	0.00%
2018/01/12	0	26.10	0	0.00	26.30	0	1,239	0.00%
2018/01/11	0	25.80	0	0.00	25.95	0	1,235	0.00%
2018/01/08	1	26.95	0	0.00	26.20	1	1,229	0.08%
2018/01/05	0	25.10	0	0.00	25.20	0	1,207	0.00%
2018/01/04	0.1	24.95	0	0.00	25.10	0.1	1,208	0.01%
2018/01/03	0	25.15	0	0.00	25.30	0	1,208	0.00%
2018/01/02	0.1	25.10	1	25.25	25.25	-0.9	1,209	-0.08%