驊訊 (6237)-宏遠-館前券商分點個股進出

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
50.3
漲跌
▲0.3
漲幅
+0.60%
成交量
439張
產業
上櫃半導體類股
397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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/22	0	0.00	1	49.85	49.70	-1	5,595	-0.02%
2024/04/18	4	53.73	4	53.30	53.20	0	5,719	0.00%
2024/03/27	0	0.00	1	59.50	59.90	-1	6,875	-0.01%
2024/03/25	4	62.40	4	61.70	62.10	0	6,884	0.00%
2024/03/22	0	61.00	0	0.00	61.80	0	6,889	0.00%
2024/03/14	9	60.48	9	60.07	59.90	0	7,073	0.00%
2024/03/12	5	62.32	5	62.90	62.60	0	7,351	0.00%
2024/03/11	4	61.40	4	61.90	61.90	0	7,474	0.00%
2024/03/08	2	63.20	0	0.00	61.60	2	7,504	0.03%
2024/03/07	6	69.23	6	66.80	65.20	0	7,482	0.00%
2024/03/06	6	71.03	26	69.22	68.50	-20	7,586	-0.26%
2024/03/05	5	72.60	6	71.90	70.80	-1	7,591	-0.01%
2024/03/04	27	69.99	26	69.86	71.80	1	7,560	0.01%
2024/03/01	0	0.00	1	67.90	68.70	-1	7,603	-0.01%
2024/02/29	1	68.90	0	0.00	67.60	1	7,617	0.01%
2024/02/27	24	72.78	37	70.92	67.00	-13	7,656	-0.17%
2024/02/26	6	71.67	5	73.10	73.40	1	7,953	0.01%
2024/02/23	1	66.70	1	67.50	66.80	0	8,007	0.00%
2024/02/21	30	67.00	6	66.47	66.90	24	8,583	0.28%
2024/02/20	9	66.18	3	67.30	64.70	6	8,626	0.07%
2024/02/16	1	66.10	0	0.00	66.00	1	8,555	0.01%
2024/02/05	0	0.00	2	64.30	64.10	-2	8,471	-0.02%
2024/02/02	5	68.10	82	68.39	65.90	-77	8,421	-0.91%
2024/02/01	21	68.57	12	67.75	67.90	9	8,343	0.11%
2024/01/31	3	69.83	3	70.20	69.90	0	8,076	0.00%
2024/01/30	0	0.00	2	66.85	66.30	-2	7,802	-0.03%
2024/01/29	1	67.70	2	67.20	67.00	-1	7,789	-0.01%
2024/01/26	4	66.65	6	67.10	65.70	-2	7,899	-0.03%
2024/01/25	12	70.15	11	70.59	69.50	1	7,745	0.01%
2024/01/24	71	72.45	1	73.10	71.60	70	7,561	0.93%
2024/01/23	5	65.94	5	67.84	71.30	0	6,824	0.00%
2024/01/22	0	0.00	2	61.85	64.90	-2	6,127	-0.03%
2024/01/17	4	61.05	3	60.00	60.20	1	6,549	0.02%
2024/01/16	3	61.57	4	62.10	62.90	-1	6,590	-0.02%
2024/01/15	0	0.00	2	60.90	61.10	-2	6,615	-0.03%
2024/01/12	1	57.80	0	0.00	57.10	1	6,710	0.01%
2024/01/11	1	59.30	0	0.00	59.50	1	6,846	0.01%
2024/01/10	0	0.00	1	61.30	60.90	-1	7,160	-0.01%
2024/01/09	1	60.40	0	0.00	59.70	1	7,219	0.01%
2024/01/05	1	61.40	3	62.20	62.10	-2	7,197	-0.03%
2024/01/04	1	59.10	0	0.00	58.90	1	7,088	0.01%
2024/01/03	1	61.80	0	0.00	61.00	1	7,042	0.01%
2023/12/29	0	0.00	2	61.30	62.20	-2	6,963	-0.03%
2023/12/28	2	63.00	0	0.00	62.60	2	6,920	0.03%
2023/12/27	0	0.00	1	62.70	62.70	-1	6,863	-0.01%
2023/12/26	2	64.45	5	64.36	63.60	-3	6,703	-0.04%
2023/12/25	4	62.63	2	62.70	62.00	2	6,404	0.03%
2023/12/22	2	57.90	3.3	59.58	59.20	-1.3	6,176	-0.02%
2023/12/21	0.1	55.50	0	0.00	55.60	0.1	6,061	0.00%
2023/12/20	1	55.70	0	0.00	55.70	1	6,049	0.02%
2023/12/18	0.1	56.00	0	0.00	55.90	0.1	6,017	0.00%
2023/12/15	1.1	57.87	0	0.00	56.60	1.1	5,989	0.02%
2023/12/14	0	0.00	3	60.17	59.00	-3	5,943	-0.05%
2023/12/12	1	59.50	0	0.00	59.50	1	5,872	0.02%
2023/12/11	0	0.00	10	60.00	60.50	-10	5,827	-0.17%
2023/12/07	2	62.00	3	60.67	59.70	-1	5,664	-0.02%
2023/12/06	1	62.80	9	60.92	63.40	-8	5,455	-0.15%
2023/12/05	0	0.00	6	58.83	57.70	-6	5,312	-0.11%
2023/12/04	1	60.10	4	58.75	58.50	-3	5,263	-0.06%
2023/12/01	19	62.57	10	61.78	60.90	9	5,201	0.17%
2023/11/30	10	60.60	25	60.81	60.70	-15	5,032	-0.30%
2023/11/29	16	59.69	8	60.15	61.00	8	4,952	0.16%
2023/11/28	27	58.61	6	60.28	60.40	21	4,854	0.43%
2023/11/27	1	57.40	1	58.30	57.10	0	4,628	0.00%
2023/11/24	3	59.73	1	58.70	59.20	2	4,564	0.04%
2023/11/23	6	66.32	4	66.05	60.60	2	4,423	0.05%
2023/11/22	5	60.38	5	60.14	63.90	0	3,771	0.00%
2023/11/21	24	59.70	44	58.33	58.10	-20	3,535	-0.57%
2023/11/20	8	52.94	9	54.88	56.90	-1	3,151	-0.03%
2023/11/17	23	50.77	8	49.95	51.80	15	2,818	0.53%
2023/11/14	0	0.00	1	47.75	48.05	-1	2,688	-0.04%
2023/11/09	1	46.95	0	0.00	46.00	1	2,635	0.04%
2023/11/08	1	48.55	2	48.70	47.50	-1	2,610	-0.04%
2023/11/07	5	50.03	1	50.40	49.20	4	2,582	0.15%
2023/11/06	1	48.90	1	48.50	49.55	0	2,557	0.00%
2023/11/03	2	51.90	0	0.00	49.25	2	2,514	0.08%
2023/10/31	0	0.00	2	52.40	48.30	-2	2,245	-0.09%
2023/10/30	0	0.00	1	50.70	50.70	-1	2,132	-0.05%
2023/10/27	2	49.10	3	52.50	50.50	-1	2,059	-0.05%
2023/10/26	7	52.53	9	52.10	51.80	-2	1,864	-0.11%
2023/10/25	0	0.00	2	52.55	54.10	-2	1,589	-0.13%
2023/10/24	26	48.77	18	48.96	49.25	8	1,433	0.56%
2023/10/23	21	48.88	23	49.72	50.00	-2	1,341	-0.15%
2023/10/20	9	48.90	9	49.67	47.50	0	1,141	0.00%
2023/10/19	11	48.44	12	47.99	48.50	-1	969	-0.10%
2023/10/18	10	47.76	13	48.73	46.70	-3	842	-0.36%
2023/10/17	11	45.88	3	45.87	48.05	8	514	1.56%
2023/10/16	0	0.00	7.3	42.71	43.70	-7.3	368	-1.98%
2023/10/13	0	0.00	3	39.20	39.75	-3	330	-0.91%
2023/10/02	3	39.30	0	0.00	38.55	3	345	0.87%
2023/09/22	1	38.90	0	0.00	39.20	1	362	0.28%
2023/09/18	0	0.00	2	39.50	38.85	-2	363	-0.55%
2023/08/31	0	0.00	1	37.00	37.15	-1	378	-0.26%
2023/08/10	2	36.30	0	0.00	35.70	2	407	0.49%
2023/08/08	0	0.00	1	38.10	38.05	-1	397	-0.25%
2023/08/04	0.1	38.85	0	0.00	38.60	0.1	395	0.03%
2023/08/01	0.2	39.50	0	0.00	39.35	0.2	390	0.05%
2023/07/25	1	39.90	0	0.00	39.80	1	380	0.26%
2023/07/24	1.2	40.14	2	39.88	39.65	-0.8	381	-0.21%
2023/07/21	4	43.44	0	0.00	42.05	4	369	1.08%
2023/07/20	0	0.00	1	42.15	42.35	-1	322	-0.31%
2023/07/18	0.3	39.20	0	0.00	38.25	0.3	312	0.10%
2023/07/14	1	39.75	0	0.00	39.85	1	314	0.32%
2023/07/11	0	0.00	1	40.75	40.40	-1	329	-0.30%
2023/07/06	0	0.00	1	42.25	41.65	-1	351	-0.28%
2023/07/04	0.1	41.50	0	0.00	41.20	0.1	397	0.03%
2023/07/03	1	41.15	0	0.00	41.50	1	409	0.24%
2023/06/27	11	41.01	0	0.00	40.80	11	420	2.62%
2023/06/26	1	41.20	0	0.00	41.20	1	424	0.24%
2023/06/20	1	41.70	0	0.00	41.70	1	428	0.23%
2023/06/19	1	41.90	0	0.00	41.90	1	429	0.23%
2023/06/05	0	0.00	0	44.40	44.15	0	490	0.00%
2023/05/31	0	0.00	13	44.08	43.60	-13	494	-2.63%
2023/05/26	0.1	42.00	0	0.00	41.65	0.1	502	0.02%
2023/05/19	0.1	42.20	0	0.00	41.85	0.1	550	0.02%
2023/05/16	0	0.00	1	41.40	41.50	-1	565	-0.18%
2023/05/11	0.1	42.00	0	0.00	41.50	0.1	592	0.02%
2023/05/10	0.1	42.10	0	0.00	42.15	0.1	598	0.02%
2023/05/05	1	43.55	0	0.00	43.45	1	643	0.16%
2023/04/19	0	0.00	1.3	49.72	49.20	-1.3	755	-0.17%
2023/04/18	0.2	51.20	0	0.00	50.20	0.2	754	0.03%
2023/04/17	1.1	49.47	0	0.00	50.20	1.1	749	0.15%
2023/04/11	0.3	51.30	0	0.00	50.80	0.3	731	0.04%
2023/04/10	0.7	51.20	0	0.00	51.70	0.7	729	0.10%
2023/04/06	5	48.80	0	0.00	49.40	5	678	0.74%
2023/03/13	0	46.90	0	0.00	46.75	0	868	0.00%
2023/02/24	0	0.00	1	49.40	49.20	-1	1,022	-0.10%
2023/02/22	0	0.00	1	48.80	48.80	-1	1,022	-0.10%
2023/02/16	1	49.90	0	0.00	49.85	1	1,026	0.10%
2023/02/14	0	0.00	5	48.56	48.40	-5	1,025	-0.49%
2023/02/03	0	0.00	1.2	49.49	49.45	-1.2	1,048	-0.11%
2023/02/02	2	51.85	0.3	52.60	51.50	1.8	1,022	0.17%
2023/01/16	53	47.05	0	0.00	46.75	53	962	5.50%
2023/01/12	1	47.50	2	48.25	48.00	-1	961	-0.10%
2023/01/10	1	46.10	0	0.00	45.70	1	928	0.11%
2022/12/29	0.1	44.50	0	0.00	44.10	0.1	997	0.01%
2022/12/26	0.2	45.00	0	0.00	45.00	0.2	1,111	0.02%
2022/12/20	0.2	46.53	0	0.00	43.80	0.2	1,195	0.01%
2022/12/15	0	0.00	6	47.63	47.55	-6	1,198	-0.50%
2022/12/13	0	0.00	1	49.00	47.75	-1	1,201	-0.08%
2022/12/12	0	0.00	1	49.00	47.80	-1	1,198	-0.08%
2022/12/09	8	51.10	3	50.40	50.00	5	1,195	0.42%
2022/12/08	3	50.90	0	0.00	51.00	3	1,157	0.26%
2022/12/05	0	0.00	1.7	52.52	51.60	-1.7	1,124	-0.15%
2022/12/01	6	51.83	6	50.33	50.60	0	1,062	0.00%
2022/11/18	1	46.00	0	0.00	44.80	1	1,122	0.09%
2022/11/15	0	0.00	1	43.45	43.85	-1	1,162	-0.09%
2022/11/14	0	0.00	1	43.55	43.85	-1	1,218	-0.08%
2022/11/10	0	0.00	1	43.00	43.00	-1	1,349	-0.07%
2022/10/18	0	0.00	1	40.60	41.00	-1	3,793	-0.03%
2022/10/06	1	45.80	0	0.00	45.80	1	4,145	0.02%
2022/10/04	4	45.49	5	45.13	45.70	-1	4,150	-0.02%
2022/10/03	4	44.13	2	44.75	44.35	2	4,139	0.05%
2022/09/26	0	0.00	2	44.50	44.95	-2	4,207	-0.05%
2022/09/16	5	48.59	0	0.00	48.05	5	4,504	0.11%
2022/09/14	2	49.18	0	0.00	49.75	2	4,541	0.04%
2022/09/12	1	50.80	1	50.70	50.20	0	4,558	0.00%
2022/09/08	2	48.85	0	0.00	48.90	2	4,550	0.04%
2022/09/05	1.1	51.00	0	0.00	50.30	1.1	4,529	0.02%
2022/09/02	0	0.00	2	51.20	52.20	-2	4,515	-0.04%
2022/09/01	5.3	50.58	3	51.73	50.50	2.3	4,470	0.05%
2022/08/31	0	0.00	0	50.30	52.40	0	4,442	0.00%
2022/08/29	0	0.00	7	49.56	49.50	-7	4,386	-0.16%
2022/08/26	6	54.77	7	54.29	53.40	-1	4,357	-0.02%
2022/08/25	6	53.60	9	54.13	53.30	-3	4,336	-0.07%
2022/08/24	0.1	52.70	14	52.49	52.90	-13.9	4,326	-0.32%
2022/08/23	0	0.00	6	52.50	53.10	-6	4,315	-0.14%
2022/08/22	2.2	54.20	3	53.97	52.90	-0.8	4,297	-0.02%
2022/08/19	4	55.70	0	0.00	55.90	4	4,266	0.09%
2022/08/18	7	58.17	4	57.90	57.10	3	4,208	0.07%
2022/08/17	4	58.03	2	57.10	58.00	2	4,121	0.05%
2022/08/12	5	54.00	5	54.80	55.10	0	3,953	0.00%
2022/08/11	0	0.00	2	55.10	54.50	-2	3,903	-0.05%
2022/08/10	1	53.40	4	52.40	53.00	-3	3,832	-0.08%
2022/08/09	6	51.97	5	52.70	52.60	1	3,788	0.03%
2022/08/05	0	0.00	1	58.40	58.50	-1	3,663	-0.03%
2022/08/04	18	57.28	18	57.18	56.10	0	3,581	0.00%
2022/08/03	5	61.54	6	59.63	60.00	-1	3,434	-0.03%
2022/08/02	4	60.93	3	61.80	61.30	1	3,172	0.03%
2022/08/01	9	61.94	16	61.71	60.80	-7	3,028	-0.23%
2022/07/29	7	60.33	0	0.00	60.50	7	2,871	0.24%
2022/07/28	7	58.89	2.1	58.45	57.70	4.9	2,572	0.19%
2022/07/27	3	52.27	4	53.13	54.50	-1	2,237	-0.04%
2022/07/26	1	49.30	0.7	53.00	49.60	0.3	2,121	0.01%
2022/07/25	3	54.00	3	52.97	53.60	0	2,013	0.00%
2022/07/22	2	51.30	4	53.10	53.10	-2	1,676	-0.12%
2022/07/21	17	47.52	17	48.16	48.35	0	1,602	0.00%
2022/07/15	7	45.33	6	45.32	44.25	1	1,483	0.07%
2022/07/14	2.2	42.20	2	40.08	43.20	0.2	1,413	0.01%
2022/07/13	1	39.70	50	40.19	39.30	-49	1,392	-3.52%
2022/07/08	0.2	43.80	0	0.00	43.30	0.2	1,387	0.01%
2022/07/07	5	42.20	0	0.00	44.50	5	1,351	0.37%
2022/07/05	0.1	46.50	0	0.00	46.00	0.1	1,310	0.00%
2022/06/30	0	0.00	0.2	53.30	49.90	-0.2	1,199	-0.02%
2022/06/29	2	50.50	2	53.20	50.50	0	1,167	0.00%
2022/06/28	21	54.17	1	53.90	54.60	20	1,146	1.74%
2022/06/24	2	47.85	2	50.40	50.70	0	1,009	0.00%
2022/06/23	1	46.55	1	46.85	46.15	0	999	0.00%
2022/06/22	1	49.00	1	48.45	46.50	0	1,002	0.00%
2022/06/17	2	48.35	0	0.00	48.25	2	945	0.21%
2022/06/14	0	0.00	2	52.50	52.90	-2	964	-0.21%
2022/06/09	0	0.00	2	56.70	56.60	-2	989	-0.20%
2022/05/27	2	55.30	0	0.00	54.90	2	1,101	0.18%
2022/05/24	0	0.00	2	55.00	54.30	-2	1,130	-0.18%
2022/05/19	0	0.00	4	54.40	56.50	-4	1,138	-0.35%
2022/05/18	0	0.00	17	56.11	55.90	-17	1,137	-1.49%
2022/05/17	3	55.80	0	0.00	55.70	3	1,146	0.26%
2022/05/12	2	54.50	3	53.20	52.70	-1	1,169	-0.09%
2022/05/05	0	0.00	1	56.30	56.10	-1	1,228	-0.08%
2022/05/04	0	0.00	1	54.20	54.20	-1	1,226	-0.08%
2022/05/03	0	0.00	1	55.20	55.00	-1	1,233	-0.08%
2022/04/29	1	54.90	0	0.00	53.70	1	1,248	0.08%
2022/04/25	1	54.40	1	53.70	53.70	0	1,248	0.00%
2022/04/22	4	59.08	1	58.80	58.80	3	1,247	0.24%
2022/04/21	0	0.00	2	58.80	60.60	-2	1,252	-0.16%
2022/04/20	8	57.96	14	57.64	58.30	-6	1,240	-0.48%
2022/04/19	0	0.00	1	58.20	58.00	-1	1,232	-0.08%
2022/04/15	1	62.00	0	0.00	61.80	1	1,244	0.08%
2022/04/11	1	73.80	1	73.30	73.30	0	1,383	0.00%
2022/04/08	2	78.70	0.3	78.70	78.90	1.7	1,391	0.12%
2022/04/07	1	78.80	5	79.04	77.80	-4	1,402	-0.29%
2022/04/06	1	79.50	1	79.80	79.80	0	1,392	0.00%
2022/04/01	0	0.00	1.2	77.40	78.90	-1.2	1,391	-0.09%
2022/03/31	0	77.00	0	0.00	76.80	0	1,392	0.00%
2022/03/28	0	0.00	1	73.40	75.00	-1	1,514	-0.07%
2022/03/25	0	0.00	2	73.20	72.50	-2	1,511	-0.13%
2022/03/15	2	69.10	1	68.00	68.00	1	1,918	0.05%
2022/03/11	1	73.00	1	72.80	72.80	0	1,970	0.00%
2022/03/07	2	76.90	4	76.45	76.50	-2	2,180	-0.09%
2022/03/04	1	81.60	1	81.10	81.10	0	2,240	0.00%
2022/03/03	3	80.93	1	80.60	80.60	2	2,281	0.09%
2022/03/02	4	80.40	3	77.70	80.20	1	2,322	0.04%
2022/03/01	0	0.00	0	78.60	78.80	0	2,392	0.00%
2022/02/23	0	0.00	0	80.30	79.80	0	2,753	0.00%
2022/02/22	1	79.10	0	0.00	79.00	1	2,872	0.03%
2022/02/21	2	81.50	0	0.00	82.10	2	3,064	0.07%
2022/02/11	0	0.00	2	83.40	84.50	-2	4,268	-0.05%
2022/02/10	0	0.00	0	83.80	82.30	0	4,377	0.00%
2022/02/08	0	0.00	0	81.30	80.80	0	4,566	0.00%
2022/02/07	0	0.00	0	79.50	79.80	0	4,703	0.00%
2022/01/26	6	77.80	0	0.00	77.30	6	4,853	0.12%
2022/01/21	2	83.15	0	0.00	80.90	2	5,589	0.04%
2022/01/18	2	87.00	2	87.95	87.20	0	6,375	0.00%
2022/01/17	0	0.00	11	87.25	87.40	-11	6,674	-0.16%
2022/01/13	1.1	85.27	1	86.40	86.40	0.1	7,224	0.00%
2022/01/11	2.1	86.94	2	86.80	86.50	0.1	7,330	0.00%
2022/01/10	0	0.00	1	88.60	90.80	-1	7,353	-0.01%
2022/01/07	11	87.05	41	86.27	87.90	-30	7,382	-0.41%
2022/01/06	29	92.05	31	90.36	90.10	-2	7,401	-0.03%
2022/01/05	1.1	93.29	4	90.25	90.80	-2.9	7,477	-0.04%
2022/01/04	2	98.50	52	97.00	96.90	-50	7,521	-0.66%
2022/01/03	2	100.30	2	101.00	99.50	0	7,687	0.00%
2021/12/30	5	101.60	6	102.17	101.00	-1	7,815	-0.01%
2021/12/29	4	100.88	4	101.25	101.00	0	8,034	0.00%
2021/12/28	3	101.33	2	102.00	100.50	1	8,040	0.01%
2021/12/27	4	101.25	5	101.60	101.50	-1	8,044	-0.01%
2021/12/24	5	102.60	3.5	103.43	102.00	1.5	8,097	0.02%
2021/12/23	3	103.67	3	104.00	103.00	0	8,148	0.00%
2021/12/22	5	105.80	7	105.57	104.00	-2	8,171	-0.02%
2021/12/21	4	100.13	5	100.70	100.50	-1	8,106	-0.01%
2021/12/20	3	100.37	3	100.83	99.60	0	8,117	0.00%
2021/12/17	3	100.50	1	99.90	99.50	2	8,140	0.02%
2021/12/16	5	101.20	9	102.00	103.50	-4	8,157	-0.05%
2021/12/15	3	99.77	3	99.80	100.50	0	8,173	0.00%
2021/12/14	4	98.20	3	98.33	97.60	1	8,196	0.01%
2021/12/13	5	102.10	6	102.08	101.50	-1	8,228	-0.01%
2021/12/10	14	105.32	5	105.20	105.00	9	8,278	0.11%
2021/12/09	15	105.63	4	106.13	104.00	11	8,233	0.13%
2021/12/08	2	99.60	7	100.00	99.30	-5	8,069	-0.06%
2021/12/07	1	99.01	5	101.20	98.70	-4	8,083	-0.05%
2021/12/06	2	100.25	7	99.60	100.00	-5	8,096	-0.06%
2021/12/03	9	100.06	6	100.20	99.20	3	8,146	0.04%
2021/12/02	10.2	99.70	63	98.22	97.00	-52.8	8,194	-0.64%
2021/12/01	5	104.00	3	104.17	104.00	2	8,211	0.02%
2021/11/30	9	106.22	5	105.80	106.00	4	8,306	0.05%
2021/11/29	1	103.50	1	104.00	104.00	0	8,490	0.00%
2021/11/26	2	105.49	2	106.25	104.50	0	8,633	0.00%
2021/11/25	7	109.36	8	109.31	107.50	-1	8,638	-0.01%
2021/11/24	8	109.31	9	110.22	111.00	-1	8,589	-0.01%
2021/11/23	18	112.78	12	112.17	109.50	6	8,493	0.07%
2021/11/22	3	122.17	5.1	122.40	121.00	-2.1	8,340	-0.03%
2021/11/19	5	120.50	10	120.45	119.00	-5	8,297	-0.06%
2021/11/18	15	125.73	7	124.21	123.50	8	8,217	0.10%
2021/11/17	8	124.19	6.2	123.81	123.50	1.8	8,040	0.02%
2021/11/16	20	126.33	10	123.60	125.00	10	7,933	0.13%
2021/11/15	2	119.50	11	122.82	123.50	-9	7,516	-0.12%
2021/11/12	14	109.07	15	109.23	112.50	-1	7,371	-0.01%
2021/11/11	24	105.44	22	105.00	102.50	2	7,213	0.03%
2021/11/10	12	106.33	13	105.62	106.50	-1	7,162	-0.01%
2021/11/09	12	106.46	12	106.79	104.00	0	7,095	0.00%
2021/11/08	13	106.38	14	105.54	104.50	-1	6,996	-0.01%
2021/11/05	13	108.65	13	108.23	108.00	0	6,971	0.00%
2021/11/04	4.1	108.37	6	108.92	108.50	-1.9	6,919	-0.03%
2021/11/03	10.1	104.58	8	105.00	106.50	2.1	6,830	0.03%
2021/11/02	12.1	112.26	5	111.80	107.50	7.1	6,715	0.11%
2021/11/01	1	111.50	3	107.02	112.00	-2	6,352	-0.03%
2021/10/29	3	102.67	3	104.00	102.00	0	6,279	0.00%
2021/10/28	7	99.91	15	100.27	100.00	-8	6,116	-0.13%
2021/10/27	8	101.50	63	100.57	100.50	-55	6,018	-0.91%
2021/10/26	70	95.69	9	98.64	98.00	61	5,897	1.03%
2021/10/25	22	95.95	131	95.63	97.00	-109	5,680	-1.92%	大賣/鉅額交易
2021/10/22	108	87.23	14	90.02	91.70	94	5,453	1.72%	大買/
2021/10/21	7	86.40	8	84.55	83.40	-1	5,159	-0.02%
2021/10/20	1	80.80	1	79.20	80.60	0	5,045	0.00%
2021/10/19	3	77.60	2	78.10	77.60	1	5,066	0.02%
2021/10/18	0	0.00	1	75.00	74.90	-1	5,131	-0.02%
2021/10/15	4	74.50	33	74.98	74.30	-29	5,155	-0.56%
2021/10/14	67	75.71	31	75.14	74.30	36	5,246	0.69%
2021/10/13	163	79.08	181	74.13	73.90	-18	5,233	-0.34%	大買/大賣/
2021/10/12	109	81.18	112	80.44	80.40	-3	5,203	-0.06%	大買/大賣/
2021/10/08	53	79.69	48	82.97	83.00	5	5,127	0.10%
2021/10/07	18	73.09	3	71.67	77.60	15	5,018	0.30%
2021/10/06	8	70.56	6	70.84	70.60	2	5,014	0.04%
2021/10/05	3	66.80	0	0.00	66.80	3	5,000	0.06%
2021/10/04	0	0.00	1	74.20	74.20	-1	5,135	-0.02%
2021/10/01	13	83.53	10	85.66	82.40	3	5,496	0.05%
2021/09/30	4	88.68	5	88.26	88.30	-1	5,528	-0.02%
2021/09/29	15	85.91	11	86.81	84.50	4	5,534	0.07%
2021/09/28	3	89.30	4	88.68	89.40	-1	5,651	-0.02%
2021/09/24	1	93.60	1	93.00	93.50	0	6,031	0.00%
2021/09/23	0	0.00	1	93.20	91.70	-1	6,074	-0.02%
2021/09/22	2	92.95	0	0.00	92.10	2	6,259	0.03%
2021/09/17	3	96.43	1	97.41	97.40	2	6,459	0.03%
2021/09/16	1	96.60	1	99.20	95.10	0	6,553	0.00%
2021/09/15	7	99.49	0	0.00	97.20	7	6,519	0.11%
2021/09/14	7	102.06	6	102.25	99.90	1	6,499	0.02%
2021/09/13	5	104.50	4	104.00	105.00	1	6,517	0.02%
2021/09/10	12	106.50	14	107.54	109.00	-2	6,561	-0.03%
2021/09/09	2	107.00	2	106.50	107.00	0	6,597	0.00%
2021/09/08	6	104.08	8	104.31	102.50	-2	6,662	-0.03%
2021/09/07	3	109.67	4	110.13	110.00	-1	6,877	-0.01%
2021/09/06	12	117.83	9	117.56	112.50	3	6,824	0.04%
2021/09/03	3	123.83	4	125.25	125.00	-1	6,862	-0.01%
2021/09/02	27	124.98	24	122.52	121.00	3	6,915	0.04%
2021/09/01	10	117.65	2	120.00	121.50	8	6,786	0.12%
2021/08/31	2	114.00	35	112.36	117.50	-33	6,757	-0.49%
2021/08/30	30	108.55	18.6	108.24	107.00	11.4	6,792	0.17%
2021/08/27	24	111.73	3	111.50	110.50	21	6,832	0.31%
2021/08/26	2	113.25	1	115.50	111.50	1	6,932	0.01%
2021/08/25	3	115.00	2.1	114.17	116.00	0.9	7,222	0.01%
2021/08/24	1	111.00	1.2	112.58	111.00	-0.2	7,273	0.00%
2021/08/23	0	0.00	7	112.65	114.00	-7	7,331	-0.10%
2021/08/20	23	108.80	19	109.08	108.50	4	7,454	0.05%
2021/08/19	2	107.50	0	0.00	107.50	2	7,503	0.03%
2021/08/18	9	110.89	5	107.30	114.00	4	7,566	0.05%
2021/08/17	3	113.33	2	113.75	108.50	1	7,803	0.01%
2021/08/16	9	113.50	11	114.45	117.00	-2	7,941	-0.02%
2021/08/13	6.1	117.36	5	119.60	114.00	1.1	7,951	0.01%
2021/08/12	9	123.44	12	124.00	123.50	-3	8,009	-0.04%
2021/08/11	26.2	123.49	41	123.12	121.00	-14.8	8,154	-0.18%
2021/08/10	33	131.12	33	130.79	130.00	0	8,168	0.00%
2021/08/09	18	135.50	19	135.55	133.50	-1	8,261	-0.01%
2021/08/06	20	143.00	10	143.75	139.00	10	8,386	0.12%
2021/08/05	7	144.79	6	145.25	143.00	1	8,496	0.01%
2021/08/04	14	145.90	7	146.36	145.00	7	8,577	0.08%
2021/08/03	5	147.90	5	148.80	150.50	0	8,569	0.00%
2021/08/02	2	145.00	8	146.50	147.00	-6	8,586	-0.07%
2021/07/30	22.1	145.95	5	147.50	144.50	17.1	8,686	0.20%
2021/07/29	6	150.50	6.3	147.94	152.00	-0.3	8,649	0.00%
2021/07/28	9	138.78	4	138.00	138.50	5	8,558	0.06%
2021/07/27	6.1	147.62	7	145.64	145.50	-0.9	8,591	-0.01%
2021/07/26	2	150.49	53	151.08	149.00	-51	8,605	-0.59%
2021/07/23	7	147.29	5	147.00	147.00	2	8,693	0.02%
2021/07/22	55	146.10	7	142.29	146.50	48	8,705	0.55%
2021/07/21	12	138.33	14	138.46	136.00	-2	8,659	-0.02%
2021/07/20	18.1	139.13	13	139.81	135.00	5.1	8,689	0.06%
2021/07/19	4	148.13	4	149.00	148.50	0	8,682	0.00%
2021/07/16	5	148.30	4	148.75	147.50	1	8,694	0.01%
2021/07/15	2	146.25	6	148.67	152.00	-4	8,643	-0.05%
2021/07/14	13.2	148.08	9	147.33	145.00	4.2	8,615	0.05%
2021/07/13	10.1	153.17	11.2	152.31	150.00	-1.1	8,547	-0.01%
2021/07/12	2	157.25	2.2	158.84	155.00	-0.2	8,460	0.00%
2021/07/09	4	150.38	4	149.88	153.50	0	8,290	0.00%
2021/07/08	4.1	153.95	20.1	154.42	153.00	-16	8,261	-0.19%
2021/07/07	9.2	145.35	6	145.67	144.00	3.2	7,962	0.04%
2021/07/06	7.1	149.13	5	151.80	147.50	2.1	8,027	0.03%
2021/07/05	9	151.78	6.1	150.69	151.50	2.9	8,097	0.04%
2021/07/02	39.3	143.24	55	144.70	155.00	-15.7	8,445	-0.19%
2021/07/01	25	144.32	5	143.60	142.50	20	8,857	0.23%
2021/06/30	1	138.00	0	0.00	138.00	1	9,176	0.01%
2021/06/29	3	145.00	4	139.38	137.50	-1	9,440	-0.01%
2021/06/28	8	138.88	9	139.22	144.00	-1	9,601	-0.01%
2021/06/25	9	131.83	26.1	129.67	133.00	-17.1	10,351	-0.17%
2021/06/24	23	127.02	4	126.88	127.00	19	10,586	0.18%
2021/06/23	5	127.20	26	126.77	127.00	-21	10,673	-0.20%
2021/06/22	29	125.97	8	124.81	124.50	21	10,688	0.20%
2021/06/21	15	127.67	15	129.50	126.00	0	10,696	0.00%
2021/06/18	12	136.54	6	134.75	133.50	6	10,701	0.06%
2021/06/17	22	130.86	23	132.89	137.00	-1	10,789	-0.01%
2021/06/16	25	136.30	13	136.04	132.00	12	10,884	0.11%
2021/06/15	0	0.00	3	128.50	130.00	-3	10,798	-0.03%
2021/06/11	20	127.63	4.1	129.77	127.00	15.9	11,146	0.14%
2021/06/10	5	126.10	12	126.08	127.00	-7	11,380	-0.06%
2021/06/09	7	123.29	1	123.50	122.00	6	11,456	0.05%
2021/06/08	4.1	124.52	37	126.95	120.50	-32.9	11,683	-0.28%
2021/06/07	31	117.08	23	112.24	120.50	8	12,025	0.07%
2021/06/04	20	122.45	0	0.00	120.50	20	12,266	0.16%
2021/06/03	12	125.38	0	0.00	125.00	12	12,372	0.10%
2021/06/02	6	126.50	5	128.30	124.50	1	12,372	0.01%
2021/06/01	14	118.93	11	119.60	124.50	3	12,095	0.02%
2021/05/28	22	114.68	7	113.71	113.50	15	12,010	0.12%
2021/05/27	16	110.16	7	113.07	110.50	9	11,951	0.08%
2021/05/26	3	112.33	10	110.45	113.00	-7	11,918	-0.06%
2021/05/25	10	114.80	10	112.55	111.00	0	11,916	0.00%
2021/05/24	17	100.52	13	99.45	109.00	4	11,773	0.03%
2021/05/21	4	99.63	7	101.00	99.30	-3	11,694	-0.03%
2021/05/20	17	100.50	10	100.75	97.10	7	11,794	0.06%
2021/05/19	23	101.53	23	103.15	103.00	0	11,870	0.00%
2021/05/18	2	94.50	6	96.37	97.90	-4	12,042	-0.03%
2021/05/17	27	92.88	23	94.19	89.00	4	12,083	0.03%
2021/05/14	8	101.70	7	102.04	98.80	1	12,290	0.01%
2021/05/13	9	93.19	19	91.76	95.30	-10	12,189	-0.08%
2021/05/12	4	99.55	2	104.25	96.80	2	12,160	0.02%
2021/05/11	1	110.00	0	0.00	107.50	1	12,106	0.01%
2021/05/10	3	122.50	2	119.00	119.00	1	12,149	0.01%
2021/05/07	7	124.21	6	124.58	125.50	1	12,280	0.01%
2021/05/06	1	125.50	4	123.13	119.50	-3	12,494	-0.02%
2021/05/05	11	125.00	2	129.25	122.00	9	12,557	0.07%
2021/05/04	4	132.38	1	126.00	129.50	3	12,742	0.02%
2021/05/03	5	140.50	6	137.83	139.50	-1	12,844	-0.01%
2021/04/29	6.1	146.27	12	143.17	147.50	-5.9	13,042	-0.05%
2021/04/28	4	145.75	4	139.88	140.00	0	13,371	0.00%
2021/04/27	2	151.00	2	149.25	146.50	0	13,400	0.00%
2021/04/26	8	150.31	1	151.00	151.50	7	13,787	0.05%
2021/04/23	5	153.10	4	153.13	155.00	1	13,878	0.01%
2021/04/22	2	151.00	11	158.50	150.50	-9	14,024	-0.06%
2021/04/21	2	155.50	13	157.27	159.50	-11	13,988	-0.08%
2021/04/20	6	159.08	4	157.13	160.00	2	13,984	0.01%
2021/04/19	10	151.20	0	0.00	152.50	10	13,974	0.07%
2021/04/16	7	157.29	3	157.67	158.00	4	13,970	0.03%
2021/04/15	1	150.00	0	0.00	154.50	1	13,961	0.01%
2021/04/14	9	141.72	2	156.50	143.00	7	13,939	0.05%
2021/04/13	0	0.00	2	151.00	152.50	-2	13,852	-0.01%
2021/04/12	3	171.67	2	166.25	154.00	1	13,791	0.01%
2021/04/09	3	159.00	8	162.72	171.00	-5	13,663	-0.04%
2021/04/08	4	150.50	10	154.40	155.50	-6	13,541	-0.04%
2021/04/07	9	143.33	14	146.04	141.50	-5	13,130	-0.04%
2021/04/06	6	131.17	19	130.16	134.00	-13	12,561	-0.10%
2021/04/01	18	115.42	10	116.35	122.00	8	12,160	0.07%
2021/03/31	12	113.54	2.1	112.21	111.50	9.9	12,574	0.08%
2021/03/30	13	119.35	13.1	118.02	114.50	-0.1	12,755	0.00%
2021/03/29	4	110.50	22.1	109.66	112.50	-18.1	12,436	-0.15%
2021/03/26	0	0.00	5	100.60	102.50	-5	12,704	-0.04%
2021/03/25	9	98.60	4	99.65	98.30	5	13,567	0.04%
2021/03/24	2	98.50	1	98.20	98.10	1	14,307	0.01%
2021/03/23	3.1	97.10	5	98.88	97.00	-1.9	14,721	-0.01%
2021/03/22	4	98.35	56	101.83	99.50	-52	14,781	-0.35%
2021/03/19	16	100.45	24	101.50	104.00	-8	14,668	-0.05%
2021/03/18	13	102.88	7	102.50	102.00	6	14,560	0.04%
2021/03/17	11	107.73	5	104.70	100.00	6	14,402	0.04%
2021/03/16	4	108.25	6	108.84	110.50	-2	14,024	-0.01%
2021/03/15	4	99.68	53	97.11	100.50	-49	13,693	-0.36%
2021/03/12	7	100.64	5	99.20	95.20	2	13,594	0.01%
2021/03/11	111	101.08	19.2	98.40	98.00	91.8	13,289	0.69%	大買/
2021/03/10	13	92.42	7	93.47	92.50	6	12,811	0.05%
2021/03/09	8	87.46	5	88.30	88.50	3	12,529	0.02%
2021/03/08	1	87.40	11	88.27	90.30	-10	12,437	-0.08%
2021/03/05	3	81.37	6	82.90	82.10	-3	12,468	-0.02%
2021/03/04	6	84.62	4	84.50	82.60	2	12,823	0.02%
2021/03/03	10	83.64	12	84.83	84.30	-2	13,056	-0.02%
2021/03/02	9	89.70	7	89.63	85.00	2	13,081	0.02%
2021/02/26	5	89.38	4	89.33	88.50	1	13,024	0.01%
2021/02/25	6	90.53	5	91.10	91.30	1	13,004	0.01%
2021/02/24	11.1	91.43	6	91.57	89.00	5.1	12,990	0.04%
2021/02/23	7	88.53	5	88.92	88.00	2	12,959	0.02%
2021/02/22	8	92.30	3	92.73	91.60	5	12,870	0.04%
2021/02/19	11	94.47	4	95.30	94.50	7	12,711	0.06%
2021/02/18	23	96.01	6	93.75	93.10	17	12,526	0.14%
2021/02/17	4	97.50	5.1	98.71	99.40	-1.1	12,204	-0.01%
2021/02/05	26	87.70	8	87.60	90.40	18	12,079	0.15%
2021/02/04	3	80.83	6	81.98	82.20	-3	11,809	-0.03%
2021/02/03	6	81.43	7	82.73	80.50	-1	11,837	-0.01%
2021/02/02	3	79.60	18	79.00	79.20	-15	11,955	-0.13%
2021/02/01	4	78.58	2	78.85	77.20	2	12,011	0.02%
2021/01/29	11	82.45	1	83.60	79.00	10	11,964	0.08%
2021/01/28	8	82.90	14	83.03	82.00	-6	11,847	-0.05%
2021/01/27	11	79.88	5	80.08	79.00	6	11,566	0.05%
2021/01/26	18	80.57	11	80.86	78.30	7	11,409	0.06%
2021/01/25	27	90.35	2	92.50	86.70	25	11,140	0.22%
2021/01/22	0	0.00	3	89.97	94.00	-3	10,988	-0.03%
2021/01/21	12	87.78	5.1	90.50	86.00	7	10,707	0.06%
2021/01/20	1	92.00	0	0.00	90.00	1	10,240	0.01%
2021/01/19	16.1	112.27	21	101.71	99.90	-4.9	10,175	-0.05%
2021/01/18	4	105.50	34.1	105.86	111.00	-30.1	9,727	-0.31%
2021/01/15	2	99.90	7.1	106.06	101.00	-5.1	9,540	-0.05%
2021/01/14	10	96.25	10	98.10	98.50	0	9,302	0.00%
2021/01/13	5	86.20	3	89.60	89.60	2	9,293	0.02%
2021/01/12	5	86.90	0	0.00	81.50	5	9,287	0.05%
2021/01/11	0	0.00	1	80.00	82.10	-1	9,276	-0.01%
2021/01/08	1	76.00	0	0.00	74.70	1	9,295	0.01%
2021/01/05	0	0.00	2	79.00	80.00	-2	9,309	-0.02%
2020/12/30	7	79.53	12	78.06	76.10	-5	9,496	-0.05%
2020/12/29	8	84.59	1	81.00	82.30	7	9,417	0.07%
2020/12/28	5	73.70	2.1	74.52	78.90	2.9	9,362	0.03%
2020/12/25	37	71.53	33.1	70.46	71.80	4	9,295	0.04%
2020/12/24	8	63.88	17.2	65.75	67.10	-9.2	8,605	-0.11%
2020/12/23	6	58.25	14	58.69	61.00	-8	8,131	-0.10%
2020/12/22	8	59.85	18	60.02	56.00	-10	7,634	-0.13%
2020/12/21	18	59.94	17	59.39	62.20	1	7,079	0.01%
2020/12/18	9	53.82	11	55.53	56.60	-2	6,268	-0.03%
2020/12/17	7	51.37	7	49.43	51.50	0	5,587	0.00%
2020/12/16	10	47.92	0	0.00	47.15	10	5,281	0.19%
2020/12/14	0	0.00	4	47.78	46.85	-4	6,110	-0.07%
2020/12/11	4	45.48	0	0.00	45.40	4	6,035	0.07%
2020/12/08	5	46.90	5	47.91	47.70	0	5,920	0.00%
2020/12/07	0	0.00	1	45.80	45.80	-1	5,774	-0.02%
2020/12/03	2	44.15	0	0.00	44.00	2	5,736	0.03%
2020/12/02	3	45.30	0.3	47.00	44.95	2.7	5,711	0.05%
2020/11/30	21	48.54	5	47.40	45.90	16	5,591	0.29%
2020/11/27	3	45.53	5	46.91	48.50	-2	5,703	-0.04%
2020/11/26	1	44.10	6	44.38	44.10	-5	5,945	-0.08%
2020/11/25	34	42.89	0	0.00	42.60	34	6,422	0.53%
2020/11/24	10	44.08	0	0.00	43.40	10	6,620	0.15%
2020/11/23	15	44.05	0	0.00	44.05	15	6,792	0.22%
2020/11/20	0	0.00	7	42.96	43.70	-7	6,995	-0.10%
2020/11/17	2	41.30	0	0.00	41.30	2	7,125	0.03%
2020/11/16	3	41.42	0	0.00	41.00	3	7,129	0.04%
2020/11/13	1	42.15	0	0.00	42.15	1	7,128	0.01%
2020/11/11	0	0.00	10	44.90	44.50	-10	7,173	-0.14%
2020/11/10	10	44.55	1	46.00	44.50	9	7,162	0.13%
2020/11/09	2	43.60	2	45.75	45.75	0	6,964	0.00%
2020/11/05	1	43.00	6	43.16	42.55	-5	6,791	-0.07%
2020/11/04	4	41.74	0	0.00	42.40	4	6,744	0.06%
2020/11/03	0	0.00	3	40.33	40.00	-3	6,695	-0.04%
2020/10/30	4	41.23	2	42.28	40.50	2	6,827	0.03%
2020/10/28	0	0.00	1	41.70	41.55	-1	6,836	-0.01%
2020/10/27	4	42.59	5	42.36	42.10	-1	6,832	-0.01%
2020/10/26	0	0.00	0	41.00	40.55	0	6,769	0.00%
2020/10/22	2	42.03	0	0.00	40.70	2	6,796	0.03%
2020/10/21	0	0.00	5	41.32	41.70	-5	6,819	-0.07%
2020/10/19	1	41.20	1	40.90	41.50	0	7,001	0.00%
2020/10/16	3	42.17	0	0.00	40.65	3	7,076	0.04%
2020/10/14	0	0.00	4	43.53	42.90	-4	7,067	-0.06%
2020/10/13	5	42.46	1	42.50	42.35	4	7,055	0.06%
2020/10/08	6	44.61	2	44.45	44.85	4	6,974	0.06%
2020/09/30	5	40.64	16	41.21	41.25	-11	6,794	-0.16%
2020/09/28	1	42.40	0	0.00	41.45	1	6,803	0.01%
2020/09/25	11	40.70	16	40.00	39.15	-5	6,755	-0.07%
2020/09/24	1	44.80	0	0.00	43.45	1	6,722	0.01%
2020/09/23	2	45.03	2	44.30	45.00	0	6,683	0.00%
2020/09/22	10	43.10	10	42.85	43.55	0	6,525	0.00%
2020/09/21	16	45.50	16	46.93	45.50	0	6,407	0.00%
2020/09/18	28	50.23	9	51.23	47.50	19	6,255	0.30%
2020/09/17	12	47.55	18	48.67	50.60	-6	5,448	-0.11%
2020/09/15	3	46.80	0	0.00	47.45	3	5,387	0.06%
2020/09/04	0	0.00	2	45.90	46.20	-2	6,029	-0.03%
2020/09/03	0	0.00	1	47.10	45.90	-1	5,998	-0.02%
2020/09/02	12	48.69	4	47.96	47.05	8	5,940	0.13%
2020/09/01	8	46.89	13.1	47.56	48.40	-5.1	5,454	-0.09%
2020/08/31	9	42.66	7.1	42.82	44.00	1.9	4,948	0.04%
2020/08/28	13	39.00	16	39.41	40.00	-3	4,397	-0.07%
2020/08/27	3	37.55	3	37.35	36.40	0	4,175	0.00%
2020/08/26	7	38.37	12	38.38	39.10	-5	3,986	-0.13%
2020/08/25	0	0.00	3	34.80	35.55	-3	3,776	-0.08%
2020/08/24	5	34.73	0	0.00	34.75	5	3,759	0.13%
2020/08/21	2	31.60	0	0.00	32.50	2	3,678	0.05%
2020/08/20	4	33.48	0	0.00	33.30	4	3,656	0.11%
2020/08/19	0	0.00	1	37.45	37.00	-1	3,676	-0.03%
2020/08/18	2	37.08	2	37.15	36.80	0	3,691	0.00%
2020/08/14	0	0.00	6	34.83	36.00	-6	3,562	-0.17%
2020/08/10	0	0.00	1	34.80	32.20	-1	3,386	-0.03%
2020/08/06	1	33.40	2	34.70	33.90	-1	3,312	-0.03%
2020/08/03	1	32.45	1	31.80	32.00	0	3,115	0.00%
2020/07/31	1	30.90	2	31.00	30.65	-1	3,052	-0.03%
2020/07/27	7	29.93	0	0.00	29.50	7	2,988	0.23%
2020/07/24	5	32.71	7	33.51	30.05	-2	2,928	-0.07%
2020/07/23	0	0.00	2	32.98	32.35	-2	2,773	-0.07%
2020/07/22	5	31.82	7	32.02	32.40	-2	2,737	-0.07%
2020/07/13	1	29.90	1	29.70	29.55	0	2,546	0.00%
2020/07/06	2	31.85	0	0.00	31.55	2	2,318	0.09%
2020/07/03	3	32.77	4	33.00	32.30	-1	2,265	-0.04%
2020/07/02	1	31.50	0	0.00	31.55	1	2,108	0.05%
2020/06/24	0	0.00	5	29.65	29.55	-5	1,962	-0.25%
2020/06/22	0	0.00	5	31.00	30.35	-5	1,839	-0.27%
2020/06/19	0	0.00	3	33.97	33.00	-3	1,736	-0.17%
2020/06/18	7	33.57	20	33.40	35.00	-13	1,637	-0.79%
2020/06/17	32	34.44	17	34.45	34.95	15	1,363	1.10%
2020/06/16	12	31.50	0	0.00	32.25	12	1,178	1.02%
2020/06/15	1	29.30	0	0.00	29.35	1	1,005	0.10%
2020/06/11	0	0.00	2	26.10	26.95	-2	939	-0.21%
2020/06/08	0	0.00	1	29.85	29.80	-1	892	-0.11%
2020/06/05	2	28.90	3	29.32	29.95	-1	863	-0.12%
2020/06/04	3	28.83	1	28.55	28.60	2	842	0.24%
2020/06/03	1	27.45	0	0.00	27.45	1	817	0.12%
2020/06/02	1	28.25	8	28.03	27.15	-7	801	-0.87%
2020/06/01	14	26.35	0	0.00	28.25	14	772	1.81%
2020/05/29	1	25.05	2	24.75	25.70	-1	682	-0.15%
2020/05/28	3	23.05	1	23.15	23.40	2	626	0.32%
2020/05/27	23	25.49	23	23.24	22.85	0	600	0.00%
2020/05/26	0	0.00	4	23.75	23.75	-4	513	-0.78%
2020/04/27	2	15.33	2	15.23	15.20	0	235	0.00%
2020/04/24	0	0.00	1	14.80	14.55	-1	224	-0.44%
2020/04/23	1	14.25	0	0.00	14.35	1	214	0.47%
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%
2020/02/17	0	0.00	6	16.05	16.15	-6	173	-3.46%
2020/01/31	0	0.00	0.2	16.80	16.45	-0.2	187	-0.08%
2020/01/16	1.2	18.30	1	18.55	17.80	0.2	188	0.11%
2020/01/03	2	17.60	0	0.00	17.10	2	140	1.43%
2019/10/30	0	0.00	2	17.95	18.00	-2	224	-0.89%
2019/10/29	2	17.70	0	0.00	17.65	2	222	0.90%
2019/10/28	6	17.83	5	18.14	18.00	1	219	0.46%
2019/10/24	3	18.05	0	0.00	18.05	3	215	1.39%
2019/10/08	0	0.00	12	18.40	17.85	-12	220	-5.45%
2019/10/02	0	0.00	2	17.30	17.30	-2	200	-1.00%
2019/09/27	2	18.25	0	0.00	17.55	2	195	1.02%
2019/09/25	4	18.90	2	18.80	18.15	2	178	1.12%
2019/09/24	0	0.00	2	18.80	18.80	-2	123	-1.62%
2019/07/30	5	17.35	0	0.00	17.35	5	81	6.13%
2019/07/23	5	17.70	0	0.00	17.65	5	79	6.25%
2019/06/04	0	16.65	0	0.00	16.65	0	119	0.02%
2019/05/10	2	16.75	0	0.00	16.55	2	161	1.24%
2019/04/25	0	0.00	2	18.15	17.90	-2	208	-0.96%
2019/04/22	0	0.00	5	18.40	18.35	-5	207	-2.41%
2019/04/19	2	18.50	0	0.00	18.40	2	207	0.97%
2019/03/27	2	17.80	0	0.00	17.75	2	178	1.12%
2019/03/07	0	0.00	1	18.80	18.55	-1	188	-0.53%
2019/02/20	1	19.85	3	19.62	19.70	-2	222	-0.90%
2019/02/18	1	19.20	1	19.05	19.05	0	207	0.00%
2019/02/14	1	18.75	1	18.65	18.70	0	200	0.00%
2019/01/24	0	18.40	0	0.00	18.30	0	191	0.00%
2019/01/22	2	18.00	0	0.00	17.95	2	191	1.05%
2019/01/17	0	0.00	3	19.07	19.15	-3	184	-1.63%
2019/01/14	1	17.40	0	0.00	17.25	1	150	0.67%
2018/11/29	1	19.05	3	19.55	18.85	-2	230	-0.87%
2018/10/08	1	20.00	0	0.00	19.80	1	498	0.20%
2018/10/02	1	21.60	0	0.00	21.35	1	516	0.19%
2018/09/28	0	0.00	2	22.15	22.05	-2	533	-0.38%
2018/09/26	2	20.60	0	0.00	20.80	2	545	0.37%
2018/09/12	2	22.40	0	0.00	22.20	2	655	0.31%
2018/08/21	1	24.60	1	24.35	24.40	0	1,132	0.00%
2018/08/10	1	26.80	0	0.00	26.20	1	1,509	0.07%
2018/07/30	1	27.80	0	0.00	27.30	1	1,571	0.06%
2018/07/24	2	27.53	2	27.45	27.70	0	1,634	0.00%
2018/07/23	3	27.78	2	27.38	27.30	1	1,637	0.06%
2018/07/20	17	30.24	18	29.56	29.00	-1	1,627	-0.06%
2018/07/18	6	29.62	6	28.93	28.80	0	1,585	0.00%
2018/07/17	0	0.00	3	29.58	29.10	-3	1,559	-0.19%
2018/07/11	1	25.75	0	0.00	25.75	1	1,512	0.07%
2018/07/05	1	27.25	0	0.00	25.90	1	1,557	0.06%
2018/07/02	7	28.79	7	28.89	28.80	0	1,577	0.00%
2018/06/29	3	29.33	3	29.53	29.40	0	1,572	0.00%
2018/06/28	5	29.33	4	29.36	29.00	1	1,582	0.06%
2018/06/27	1	30.40	0	0.00	30.40	1	1,582	0.06%
2018/06/22	1	30.70	0	0.00	30.70	1	1,608	0.06%
2018/06/20	2	30.43	3	30.78	31.00	-1	1,662	-0.06%
2018/06/19	2	31.58	1	31.90	31.55	1	1,712	0.06%
2018/06/15	1	33.55	4	33.13	32.85	-3	1,746	-0.17%
2018/06/14	0	0.00	1	32.50	32.75	-1	1,847	-0.05%
2018/06/13	2	33.88	2	33.85	32.40	0	1,884	0.00%
2018/06/12	2	33.33	16	32.21	33.30	-14	1,861	-0.75%
2018/06/11	5	32.15	0	0.00	32.35	5	1,912	0.26%
2018/06/07	0	0.00	1	33.75	32.35	-1	2,125	-0.05%
2018/06/06	1	33.80	32	31.84	33.80	-31	2,132	-1.45%
2018/06/05	2	30.78	1	31.00	30.75	1	2,088	0.05%
2018/06/04	0	0.00	2	30.40	30.25	-2	2,114	-0.09%
2018/05/31	5	28.65	0	0.00	28.65	5	2,158	0.23%
2018/05/30	8	28.87	3	28.93	28.90	5	2,211	0.23%
2018/05/29	0	0.00	1	29.70	29.70	-1	2,268	-0.04%
2018/05/28	3	30.32	2	30.50	30.30	1	2,299	0.04%
2018/05/25	1	31.15	2	31.70	30.75	-1	2,361	-0.04%
2018/05/24	2	31.83	1	31.30	31.90	1	2,657	0.04%
2018/05/23	1	31.00	0	0.00	30.90	1	3,048	0.03%
2018/05/22	10	31.06	0	0.00	31.05	10	3,294	0.30%
2018/05/21	18	33.29	6	33.13	32.30	12	3,360	0.36%
2018/05/18	5	31.65	7	32.06	32.90	-2	3,225	-0.06%
2018/05/17	1	30.15	1	30.35	29.95	0	3,261	0.00%
2018/05/16	0	0.00	15	28.98	29.00	-15	3,294	-0.46%
2018/05/03	5	30.39	1	29.30	29.90	4	3,226	0.12%
2018/04/30	0	0.00	2	27.60	27.80	-2	3,191	-0.06%
2018/04/25	1	27.50	0	0.00	28.10	1	3,176	0.03%
2018/04/19	5	30.40	1	31.00	30.55	4	3,196	0.13%
2018/04/17	0	0.00	3	29.17	28.95	-3	3,161	-0.09%
2018/04/16	7	28.89	6	29.13	28.65	1	3,158	0.03%
2018/04/13	1	30.45	1	30.80	30.45	0	3,134	0.00%
2018/04/12	1	30.45	1	30.70	30.45	0	3,143	0.00%
2018/04/11	3	30.53	13	30.87	30.60	-10	3,134	-0.32%
2018/04/10	5	31.00	4	31.04	30.30	1	3,117	0.03%
2018/04/03	2	32.78	1	32.95	32.80	1	3,071	0.03%
2018/03/31	2	32.50	3	32.65	33.65	-1	3,062	-0.03%
2018/03/30	3	33.62	3	33.93	32.85	0	3,052	0.00%
2018/03/29	2	34.53	1	34.80	34.10	1	3,036	0.03%
2018/03/28	2	33.35	2	33.48	34.10	0	3,010	0.00%
2018/03/26	0	0.00	1	33.85	34.30	-1	2,963	-0.03%
2018/03/23	191	32.40	0	0.00	32.60	191	2,938	6.50%	大買/鉅額交易
2018/03/22	156	34.05	8	35.93	34.00	148	2,897	5.11%	大買/鉅額交易
2018/03/21	0	0.00	12	36.50	35.75	-12	2,833	-0.42%
2018/03/20	10	36.83	85	36.65	36.20	-75	2,787	-2.69%
2018/03/19	5	36.20	0	0.00	35.60	5	2,664	0.19%
2018/03/16	0	0.00	4	35.00	35.05	-4	2,615	-0.15%
2018/03/15	0	0.00	55	36.50	36.20	-55	2,570	-2.14%
2018/03/14	17	38.70	10	36.59	36.35	7	2,480	0.28%
2018/03/13	9	40.37	13	39.65	40.35	-4	2,329	-0.17%
2018/03/12	13	37.84	15	38.09	37.10	-2	2,220	-0.09%
2018/03/09	0	0.00	14	35.26	37.70	-14	2,153	-0.65%
2018/03/08	2	36.30	16	36.00	34.55	-14	2,103	-0.67%
2018/03/07	18	34.85	3	34.63	34.00	15	2,070	0.72%
2018/03/06	2	34.05	0	0.00	34.70	2	2,066	0.10%
2018/03/02	2	35.15	4	35.94	35.50	-2	2,014	-0.10%
2018/03/01	0	0.00	1	35.00	35.10	-1	2,039	-0.05%
2018/02/27	3	36.00	13	37.26	35.40	-10	2,037	-0.49%
2018/02/26	12	36.35	15	36.93	37.55	-3	1,974	-0.15%
2018/02/23	58	35.32	58	35.65	35.50	0	1,669	0.00%
2018/02/22	28	33.06	20	33.60	33.85	8	1,289	0.62%
2018/02/21	7	28.83	7	30.18	30.80	0	1,051	0.00%
2018/02/09	0	0.00	10	28.65	27.80	-10	1,012	-0.99%
2018/02/08	2	27.60	2	27.55	27.60	0	930	0.00%
2018/02/05	10	25.93	0	0.00	26.30	10	1,058	0.95%
2018/01/29	1	27.75	1	27.55	27.55	0	1,280	0.00%
2018/01/26	1	27.60	1	27.15	27.00	0	1,280	0.00%
2018/01/18	0	0.00	1	27.75	26.70	-1	1,310	-0.08%
2018/01/17	9	27.63	10	28.18	27.60	-1	1,301	-0.08%
2018/01/09	0	0.00	5	26.24	25.65	-5	1,227	-0.41%
2018/01/08	4	26.91	4	26.86	26.20	0	1,229	0.00%