驊訊 (6237)-國泰-新莊券商分點個股進出

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
50.8
漲跌
▲0.1
漲幅
+0.20%
成交量
326張
產業
上櫃半導體類股▲0.52%
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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/03	0	0.00	2	50.90	50.70	-2	3,314	-0.06%
2024/04/30	0	0.00	1	52.40	52.50	-1	4,386	-0.02%
2024/04/29	0	52.10	0	0.00	52.60	0	5,156	0.00%
2024/04/26	1	52.10	0	0.00	51.50	1	5,311	0.02%
2024/04/25	0	0.00	1	52.00	51.70	-1	5,337	-0.02%
2024/04/23	0	0.00	0.3	50.50	50.90	-0.3	5,421	-0.01%
2024/04/19	0	51.50	1	50.70	51.30	-1	5,681	-0.02%
2024/04/18	1	53.20	0	0.00	53.20	1	5,719	0.02%
2024/04/17	1	53.50	0	0.00	53.90	1	5,756	0.02%
2024/04/16	0	53.31	0	0.00	53.30	0	5,843	0.00%
2024/04/15	0	56.55	5	56.00	55.40	-5	5,857	-0.09%
2024/04/12	1	57.60	9	58.24	57.00	-8	5,881	-0.14%
2024/04/11	3	59.87	0	0.00	59.50	3	5,958	0.05%
2024/04/10	0	60.60	4	61.40	60.60	-4	5,994	-0.07%
2024/04/09	2	60.40	0	0.00	60.60	2	6,021	0.03%
2024/04/08	2	61.30	0	0.00	61.30	2	6,054	0.03%
2024/04/03	6	61.65	11	61.76	61.60	-5	6,089	-0.08%
2024/04/02	2	60.50	0	0.00	60.70	2	6,131	0.03%
2024/04/01	1	61.10	3	61.10	60.90	-2	6,285	-0.03%
2024/03/29	2	60.80	2	62.20	60.00	0	6,577	0.00%
2024/03/28	2	60.90	3	62.80	61.60	-1	6,794	-0.01%
2024/03/27	0	59.87	0	0.00	59.90	0	6,875	0.00%
2024/03/26	2.1	59.93	0	0.00	59.80	2.1	6,881	0.03%
2024/03/25	1.2	61.82	0	0.00	62.10	1.2	6,884	0.02%
2024/03/22	0	61.60	0.2	61.50	61.80	-0.2	6,889	0.00%
2024/03/21	0.5	60.22	0	0.00	60.30	0.5	6,902	0.01%
2024/03/20	0	60.50	0	0.00	60.10	0	6,943	0.00%
2024/03/19	0.1	60.82	0	0.00	60.60	0.1	6,987	0.00%
2024/03/18	0	0.00	1	61.60	61.70	-1	6,998	-0.01%
2024/03/15	0	59.90	0	0.00	59.70	0	7,035	0.00%
2024/03/14	0	0.00	0.1	60.60	59.90	-0.1	7,073	0.00%
2024/03/13	1.1	59.66	0	0.00	59.80	1.1	7,171	0.01%
2024/03/12	2	62.81	5	62.50	62.60	-3	7,351	-0.04%
2024/03/11	3	61.87	2	61.80	61.90	1	7,474	0.01%
2024/03/08	11	62.92	9	61.99	61.60	2	7,504	0.03%
2024/03/07	9.2	67.76	4	66.60	65.20	5.2	7,482	0.07%
2024/03/06	1	68.50	1	69.30	68.50	0	7,586	0.00%
2024/03/05	8	72.16	8	71.46	70.80	0	7,591	0.00%
2024/03/04	11	71.18	28.1	71.85	71.80	-17.1	7,560	-0.23%
2024/03/01	2	68.15	2.6	68.42	68.70	-0.6	7,603	-0.01%
2024/02/29	8	68.61	84	68.12	67.60	-76	7,617	-1.00%
2024/02/27	21	69.89	20.2	69.57	67.00	0.8	7,656	0.01%
2024/02/26	23	71.49	30.1	72.69	73.40	-7.1	7,953	-0.09%
2024/02/23	0.1	67.31	0	0.00	66.80	0.1	8,007	0.00%
2024/02/22	17	66.96	16	67.59	66.60	1	8,334	0.01%
2024/02/21	3	66.60	7.4	66.61	66.90	-4.4	8,583	-0.05%
2024/02/20	6	66.15	5	66.90	64.70	1	8,626	0.01%
2024/02/19	1.6	65.21	5	65.22	65.60	-3.4	8,577	-0.04%
2024/02/16	8	65.85	10	66.33	66.00	-2	8,555	-0.02%
2024/02/15	4	64.50	1	64.40	64.00	3	8,513	0.04%
2024/02/05	6	65.50	7	63.79	64.10	-1	8,471	-0.01%
2024/02/02	34.3	68.14	26	67.02	65.90	8.3	8,421	0.10%
2024/02/01	43.1	69.30	36	69.02	67.90	7.1	8,343	0.09%
2024/01/31	29	69.53	126	69.76	69.90	-97	8,076	-1.20%	大賣/
2024/01/30	4	66.85	3	66.23	66.30	1	7,802	0.01%
2024/01/29	8	66.79	5	66.98	67.00	3	7,789	0.04%
2024/01/26	17	66.88	38	65.83	65.70	-21	7,899	-0.27%
2024/01/25	18.1	71.23	15	70.83	69.50	3	7,745	0.04%
2024/01/24	90.2	71.86	82.2	71.83	71.60	8	7,561	0.11%
2024/01/23	73	66.55	77	68.01	71.30	-4	6,824	-0.06%
2024/01/22	2	62.35	11	64.15	64.90	-9	6,127	-0.15%
2024/01/19	1	59.50	0	0.00	59.00	1	6,171	0.02%
2024/01/17	3.2	60.19	2	60.95	60.20	1.2	6,549	0.02%
2024/01/16	27.5	61.38	22	61.75	62.90	5.5	6,590	0.08%
2024/01/15	16	60.04	20	60.28	61.10	-4	6,615	-0.06%
2024/01/12	6	57.52	5	57.82	57.10	1	6,710	0.01%
2024/01/11	8	59.99	1	61.00	59.50	7	6,846	0.10%
2024/01/10	8	61.45	15	62.07	60.90	-7	7,160	-0.10%
2024/01/09	0	0.00	3	59.30	59.70	-3	7,219	-0.04%
2024/01/08	2	61.85	2	61.50	60.90	0	7,234	0.00%
2024/01/05	3	61.63	2	61.25	62.10	1	7,197	0.01%
2024/01/04	1	58.40	1	58.70	58.90	0	7,088	0.00%
2024/01/03	13	62.35	4	62.05	61.00	9	7,042	0.13%
2024/01/02	4	62.85	2	62.80	62.50	2	7,003	0.03%
2023/12/29	1	62.50	5	62.22	62.20	-4	6,963	-0.06%
2023/12/28	11	62.94	10	62.96	62.60	1	6,920	0.01%
2023/12/27	21	62.87	22	62.95	62.70	-1	6,863	-0.01%
2023/12/26	19	63.77	15	63.76	63.60	4	6,703	0.06%
2023/12/25	19	62.22	17	62.35	62.00	2	6,404	0.03%
2023/12/22	3	59.00	3	60.23	59.20	0	6,176	0.00%
2023/12/21	2	55.70	3	55.30	55.60	-1	6,061	-0.02%
2023/12/20	1.1	56.52	0	0.00	55.70	1.1	6,049	0.02%
2023/12/19	3	54.70	6	54.77	55.90	-3	6,034	-0.05%
2023/12/18	0	0.00	33	55.87	55.90	-33	6,017	-0.55%
2023/12/15	6	57.35	9	57.18	56.60	-3	5,989	-0.05%
2023/12/14	29	59.37	1	59.40	59.00	28	5,943	0.47%
2023/12/13	1	59.00	1	59.00	58.90	0	5,894	0.00%
2023/12/12	5	59.34	1.2	59.13	59.50	3.9	5,872	0.07%
2023/12/11	11	60.58	8	60.63	60.50	3	5,827	0.05%
2023/12/08	10	61.15	10	61.10	60.80	0	5,783	0.00%
2023/12/07	18.2	61.34	13	60.18	59.70	5.2	5,664	0.09%
2023/12/06	14	61.44	17	62.36	63.40	-3	5,455	-0.05%
2023/12/05	14	58.72	12	58.11	57.70	2	5,312	0.04%
2023/12/04	4	60.15	3	60.07	58.50	1	5,263	0.02%
2023/12/01	7	62.49	8	62.58	60.90	-1	5,201	-0.02%
2023/11/30	5	60.70	7	60.84	60.70	-2	5,032	-0.04%
2023/11/29	7	60.40	8	60.04	61.00	-1	4,952	-0.02%
2023/11/28	14	60.59	11	60.69	60.40	3	4,854	0.06%
2023/11/27	2	58.70	4	58.00	57.10	-2	4,628	-0.04%
2023/11/24	0	0.00	11.5	59.13	59.20	-11.5	4,564	-0.25%
2023/11/23	66	65.54	53	65.35	60.60	13	4,423	0.29%
2023/11/22	15	60.95	18.1	62.81	63.90	-3.1	3,771	-0.08%
2023/11/21	20.1	58.29	15	58.03	58.10	5.1	3,535	0.14%
2023/11/20	19	53.35	21	54.50	56.90	-2	3,151	-0.06%
2023/11/17	0	47.80	12	51.43	51.80	-12	2,818	-0.43%
2023/11/16	0	0.00	1	47.70	47.15	-1	2,720	-0.04%
2023/11/15	2	48.18	1	47.70	47.90	1	2,708	0.04%
2023/11/14	3	48.12	4	47.36	48.05	-1	2,688	-0.04%
2023/11/13	1	46.85	1	46.70	46.60	0	2,667	0.00%
2023/11/10	0	0.00	1	45.45	45.55	-1	2,652	-0.04%
2023/11/09	1	46.40	4.1	46.50	46.00	-3.1	2,635	-0.12%
2023/11/08	7	48.95	5	48.23	47.50	2	2,610	0.08%
2023/11/07	5	49.80	3	49.68	49.20	2	2,582	0.08%
2023/11/06	13	49.29	14	49.25	49.55	-1	2,557	-0.04%
2023/11/03	15	50.63	20.2	50.86	49.25	-5.2	2,514	-0.21%
2023/11/02	9	49.23	8	49.31	49.00	1	2,316	0.04%
2023/11/01	9	48.48	5	48.57	48.00	4	2,277	0.18%
2023/10/31	4	49.85	6	52.37	48.30	-2	2,245	-0.09%
2023/10/30	15.1	51.00	14	51.10	50.70	1.1	2,132	0.05%
2023/10/27	50.1	52.38	41	52.39	50.50	9.1	2,059	0.44%
2023/10/26	40	52.33	34.5	53.82	51.80	5.5	1,864	0.30%
2023/10/25	11	50.52	26.1	51.79	54.10	-15.1	1,589	-0.95%
2023/10/24	26	48.76	23	48.80	49.25	3	1,433	0.21%
2023/10/23	33	49.17	52	49.00	50.00	-19	1,341	-1.42%
2023/10/20	37	48.29	19	49.10	47.50	18	1,141	1.58%
2023/10/19	20	48.06	23	48.24	48.50	-3	969	-0.31%
2023/10/18	35	48.50	21.1	49.51	46.70	13.9	842	1.65%
2023/10/17	17	46.96	25	47.47	48.05	-8	514	-1.56%
2023/10/16	1	42.00	3	43.70	43.70	-2	368	-0.54%
2023/10/13	2	39.80	0	0.00	39.75	2	330	0.61%
2023/09/25	0	0.00	0	40.00	38.40	0	363	0.00%
2023/09/20	0	0.00	1	38.00	37.95	-1	360	-0.28%
2023/09/19	0	38.80	0	0.00	38.20	0	363	0.00%
2023/09/14	1	38.30	0	0.00	38.10	1	362	0.28%
2023/09/13	1	38.05	1	38.20	37.80	0	363	0.00%
2023/09/07	0.2	37.65	0	0.00	37.80	0.2	371	0.05%
2023/09/06	0.1	38.00	0	0.00	37.90	0.1	372	0.03%
2023/08/25	0	0.00	1	36.05	35.80	-1	394	-0.25%
2023/08/24	1	35.85	0	0.00	35.50	1	393	0.25%
2023/08/21	0	35.70	0	0.00	35.50	0	402	0.00%
2023/08/09	0	38.00	0	0.00	37.20	0	402	0.00%
2023/08/02	1	39.10	1	38.60	38.50	0	400	0.00%
2023/07/31	3	39.93	2	39.60	39.40	1	390	0.26%
2023/07/27	0	0.00	1	39.30	39.55	-1	379	-0.26%
2023/07/26	1.4	39.10	0	0.00	39.00	1.4	379	0.36%
2023/07/24	2.3	39.83	2	39.65	39.65	0.3	381	0.08%
2023/07/21	7	43.08	3	42.95	42.05	4	369	1.08%
2023/07/19	1	38.50	0	0.00	38.50	1	301	0.33%
2023/07/18	1	38.65	0	0.00	38.25	1	312	0.32%
2023/07/14	0	40.00	0	0.00	39.85	0	314	0.00%
2023/07/07	0	0.00	1	41.35	40.85	-1	338	-0.30%
2023/07/06	1	41.65	1	41.75	41.65	0	351	0.00%
2023/07/05	0	41.45	0	0.00	41.15	0	358	0.00%
2023/07/03	0	0.00	0	41.25	41.50	0	409	0.00%
2023/06/30	1	41.20	0	41.50	41.05	1	409	0.24%
2023/06/27	1	40.90	0	0.00	40.80	1	420	0.24%
2023/06/19	2	41.78	0	0.00	41.90	2	429	0.47%
2023/06/15	3	43.30	0	0.00	43.00	3	430	0.70%
2023/06/14	0	43.70	0	0.00	43.50	0	430	0.01%
2023/06/13	1	43.55	0	0.00	44.00	1	438	0.23%
2023/06/12	0	43.40	0.1	43.50	43.10	-0.1	441	-0.02%
2023/06/09	0.1	43.20	0	0.00	43.45	0.1	445	0.03%
2023/06/08	6	43.55	2	43.78	43.10	4	455	0.88%
2023/06/07	0	0.00	1	44.35	44.20	-1	469	-0.21%
2023/06/05	3.2	44.75	0	0.00	44.15	3.2	490	0.65%
2023/06/02	0	0.00	1	43.65	43.60	-1	487	-0.21%
2023/05/31	3	43.72	2	43.85	43.60	1	494	0.20%
2023/05/30	2	43.00	0	0.00	43.35	2	499	0.40%
2023/05/29	0	0.00	1	43.35	43.35	-1	501	-0.20%
2023/05/26	1	41.85	0	0.00	41.65	1	502	0.20%
2023/05/22	0.4	42.60	0	0.00	42.90	0.4	542	0.06%
2023/05/19	0	0.00	0	42.00	41.85	0	550	0.00%
2023/05/18	0	0.00	1	42.65	42.15	-1	561	-0.18%
2023/05/09	0	42.00	0	0.00	41.75	0	605	0.00%
2023/05/03	1	43.95	0	0.00	43.95	1	711	0.14%
2023/04/27	1	43.65	0	0.00	43.20	1	723	0.14%
2023/04/25	1	44.11	2	43.48	43.05	-1	730	-0.14%
2023/04/20	1	48.20	0	0.00	47.70	1	758	0.13%
2023/04/19	1.1	50.62	0	0.00	49.20	1.1	755	0.15%
2023/04/18	1	50.30	0	0.00	50.20	1	754	0.13%
2023/04/17	0	0.00	0	50.00	50.20	0	749	0.00%
2023/04/14	1	49.60	5	49.29	49.20	-4	747	-0.54%
2023/04/13	5	50.38	0	0.00	49.65	5	743	0.67%
2023/04/12	0	51.67	1	51.80	50.90	-1	739	-0.13%
2023/04/11	0	51.90	4	51.55	50.80	-4	731	-0.55%
2023/04/10	4	51.50	5	51.56	51.70	-1	729	-0.14%
2023/04/07	7	50.93	6	50.90	50.80	1	718	0.14%
2023/04/06	0	49.11	2	49.20	49.40	-2	678	-0.29%
2023/03/31	0	47.65	0	0.00	48.05	0	666	0.00%
2023/03/30	1	46.90	0	0.00	46.95	1	665	0.15%
2023/03/29	2	47.08	0	0.00	46.50	2	671	0.30%
2023/03/28	0	48.14	0	0.00	47.30	0	677	0.00%
2023/03/22	1	47.75	0	0.00	47.55	1	690	0.14%
2023/03/16	2	45.85	2	45.10	45.00	0	797	0.00%
2023/03/15	0	0.00	1	46.45	46.00	-1	809	-0.12%
2023/03/14	1	47.20	5	46.95	46.75	-4	826	-0.48%
2023/03/13	3	45.55	2	46.40	46.75	1	868	0.12%
2023/03/10	5	47.49	1	48.80	47.10	4	901	0.44%
2023/03/09	4	50.31	3	50.90	49.00	1	1,021	0.10%
2023/03/08	0	0.00	3	49.57	49.75	-3	1,032	-0.29%
2023/03/07	2	48.95	0	0.00	48.80	2	1,028	0.19%
2023/03/06	1	49.05	0	0.00	49.10	1	1,024	0.10%
2023/03/02	1	48.30	0	0.00	48.20	1	1,025	0.10%
2023/02/24	1	49.75	0	0.00	49.20	1	1,022	0.10%
2023/02/22	2	48.80	2	49.10	48.80	0	1,022	0.00%
2023/02/21	2	50.40	0	0.00	50.30	2	1,027	0.19%
2023/02/20	3	50.40	3	50.70	50.40	0	1,030	0.00%
2023/02/17	1	49.50	2	50.00	50.30	-1	1,029	-0.10%
2023/02/16	1	49.70	0	0.00	49.85	1	1,026	0.10%
2023/02/13	0	48.60	0	0.00	47.85	0	1,029	0.00%
2023/02/10	0	48.20	0	0.00	47.80	0	1,046	0.00%
2023/02/08	0	49.60	0	0.00	49.80	0	1,048	0.00%
2023/02/07	0	0.00	4	49.33	49.25	-4	1,051	-0.38%
2023/02/03	6.2	49.74	0	0.00	49.45	6.2	1,048	0.59%
2023/02/02	2	52.35	8	52.15	51.50	-6	1,022	-0.59%
2023/01/31	1	48.50	0	0.00	48.40	1	966	0.10%
2023/01/30	3	46.60	3	46.65	46.80	0	958	0.00%
2023/01/13	0	47.50	0	0.00	46.90	0	968	0.00%
2023/01/12	4	48.14	3	48.53	48.00	1	961	0.10%
2023/01/09	3	45.85	3	46.10	46.20	0	940	0.00%
2023/01/04	0	0.00	2.1	45.60	45.00	-2.1	968	-0.21%
2022/12/30	0.1	44.65	0	0.00	44.35	0.1	984	0.01%
2022/12/22	2	45.00	0	0.00	44.70	2	1,146	0.17%
2022/12/20	0	0.00	0	46.85	43.80	0	1,195	0.00%
2022/12/15	0	47.75	1	47.65	47.55	-1	1,198	-0.08%
2022/12/12	1	48.45	2	48.70	47.80	-1	1,198	-0.08%
2022/12/09	10	51.65	16	50.78	50.00	-6	1,195	-0.50%
2022/12/08	6	49.80	0	0.00	51.00	6	1,157	0.52%
2022/12/07	1	47.80	0	0.00	46.85	1	1,129	0.09%
2022/12/06	3	50.20	4	51.20	49.70	-1	1,123	-0.09%
2022/12/05	4	51.80	6	51.12	51.60	-2	1,124	-0.18%
2022/12/02	5	50.97	1.1	51.03	51.30	3.9	1,092	0.36%
2022/12/01	7.1	50.51	5	50.53	50.60	2	1,062	0.19%
2022/11/30	0	0.00	4	45.73	47.40	-4	944	-0.42%
2022/11/25	8	44.50	0	0.00	43.50	8	1,008	0.79%
2022/11/24	0	0.00	1	43.85	43.90	-1	1,045	-0.10%
2022/11/23	2	43.25	4	43.55	43.05	-2	1,058	-0.19%
2022/11/22	5	44.05	3	43.97	43.15	2	1,087	0.18%
2022/11/21	2	44.95	2	45.80	44.20	0	1,111	0.00%
2022/11/18	5	45.82	5	45.48	44.80	0	1,122	0.00%
2022/11/17	10	45.52	9	45.74	45.80	1	1,133	0.09%
2022/11/16	13	44.67	4	44.54	44.65	9	1,143	0.79%
2022/11/15	2	43.85	9	43.79	43.85	-7	1,162	-0.60%
2022/11/14	9	43.59	2	43.55	43.85	7	1,218	0.57%
2022/11/11	37	42.71	2	42.70	42.55	35	1,302	2.69%
2022/11/09	5	43.55	8	43.55	43.55	-3	1,408	-0.21%
2022/11/08	6.1	43.05	8	43.48	42.30	-1.9	1,471	-0.13%
2022/11/07	6	42.50	6	43.10	42.40	0	1,511	0.00%
2022/11/04	4	42.01	5	41.63	41.95	-1	1,575	-0.06%
2022/11/03	2	41.75	2	41.95	41.70	0	1,615	0.00%
2022/11/02	4	41.30	4	41.30	41.25	0	1,657	0.00%
2022/11/01	8	40.10	2	40.30	40.30	6	1,734	0.35%
2022/10/28	30	39.58	0	0.00	39.05	30	1,975	1.52%
2022/10/27	2	40.70	2	40.50	40.60	0	2,247	0.00%
2022/10/26	3	39.45	4	39.85	39.50	-1	2,395	-0.04%
2022/10/25	5	39.57	6	39.95	39.40	-1	2,562	-0.04%
2022/10/24	4	40.15	4	40.43	39.80	0	2,878	0.00%
2022/10/21	3	40.03	3	39.55	39.55	0	3,216	0.00%
2022/10/19	0	0.00	3	40.60	40.30	-3	3,453	-0.09%
2022/10/18	3	42.33	0	0.00	41.00	3	3,793	0.08%
2022/10/17	3	40.17	2	40.50	41.30	1	3,883	0.03%
2022/10/14	4	42.16	3	41.92	42.55	1	3,966	0.03%
2022/10/13	2	39.50	4	39.28	39.05	-2	3,988	-0.05%
2022/10/12	2	42.10	0	0.00	41.55	2	3,990	0.05%
2022/10/11	0	0.00	1	42.35	42.05	-1	4,022	-0.02%
2022/10/07	0	0.00	1	45.30	45.45	-1	4,104	-0.02%
2022/10/06	2	46.05	2	46.00	45.80	0	4,145	0.00%
2022/10/05	13	46.77	14	46.36	45.75	-1	4,163	-0.02%
2022/10/04	11	45.19	11	45.53	45.70	0	4,150	0.00%
2022/10/03	3	44.40	4	44.71	44.35	-1	4,139	-0.02%
2022/09/30	1	41.50	3	41.67	41.85	-2	4,125	-0.05%
2022/09/29	3	40.90	2	41.00	40.55	1	4,140	0.02%
2022/09/28	6	40.25	5	40.97	39.85	1	4,155	0.02%
2022/09/27	3	43.43	0	0.00	44.25	3	4,202	0.07%
2022/09/26	2	44.25	0	0.00	44.95	2	4,207	0.05%
2022/09/23	3	45.65	0	0.00	46.20	3	4,239	0.07%
2022/09/22	2	45.35	2	45.20	46.60	0	4,282	0.00%
2022/09/21	1	45.70	1	46.80	46.20	0	4,312	0.00%
2022/09/20	2	46.70	2	47.15	46.75	0	4,419	0.00%
2022/09/16	1	48.55	2	48.85	48.05	-1	4,504	-0.02%
2022/09/15	3	50.33	1	49.90	48.90	2	4,508	0.04%
2022/09/14	2	50.20	2	49.80	49.75	0	4,541	0.00%
2022/09/13	1	50.20	1	50.90	50.10	0	4,547	0.00%
2022/09/12	3	50.40	3	50.70	50.20	0	4,558	0.00%
2022/09/08	2	48.85	3	49.07	48.90	-1	4,550	-0.02%
2022/09/07	3	47.25	2	48.80	47.90	1	4,549	0.02%
2022/09/06	2	50.40	5	49.05	48.60	-3	4,539	-0.07%
2022/09/02	14	52.13	8	52.19	52.20	6	4,515	0.13%
2022/09/01	0	51.00	0	0.00	50.50	0	4,470	0.00%
2022/08/31	6	52.32	11	51.91	52.40	-5	4,442	-0.11%
2022/08/30	3	49.90	3	50.20	49.75	0	4,403	0.00%
2022/08/29	4	49.81	3	49.75	49.50	1	4,386	0.02%
2022/08/26	8	53.75	9	54.10	53.40	-1	4,357	-0.02%
2022/08/25	6	53.95	6	53.88	53.30	0	4,336	0.00%
2022/08/24	4	52.55	4	53.25	52.90	0	4,326	0.00%
2022/08/23	4	53.13	4	53.15	53.10	0	4,315	0.00%
2022/08/22	3.3	53.76	1	53.70	52.90	2.3	4,297	0.05%
2022/08/19	8.2	57.32	7	56.16	55.90	1.2	4,266	0.03%
2022/08/18	3	58.43	5	58.26	57.10	-2	4,208	-0.05%
2022/08/17	9	56.77	16	56.69	58.00	-7	4,121	-0.17%
2022/08/16	12	56.80	11	56.72	55.20	1	4,069	0.02%
2022/08/15	4	55.98	4	55.03	56.20	0	4,013	0.00%
2022/08/12	3	54.80	2	54.60	55.10	1	3,953	0.03%
2022/08/11	11	54.54	14	54.90	54.50	-3	3,903	-0.08%
2022/08/10	15	53.49	8	53.16	53.00	7	3,832	0.18%
2022/08/09	8	52.70	8	52.45	52.60	0	3,788	0.00%
2022/08/08	4	53.55	2	53.25	52.70	2	3,744	0.05%
2022/08/05	3	57.97	7	57.67	58.50	-4	3,663	-0.11%
2022/08/04	14	58.21	13	58.54	56.10	1	3,581	0.03%
2022/08/03	52.1	60.81	52	59.75	60.00	0.1	3,434	0.00%
2022/08/02	10	60.96	11	60.88	61.30	-1	3,172	-0.03%
2022/08/01	16	61.48	15	61.47	60.80	1	3,028	0.03%
2022/07/29	50	59.77	56	59.99	60.50	-6	2,871	-0.21%
2022/07/28	47	56.87	44	57.43	57.70	3	2,572	0.12%
2022/07/27	15	51.41	18.2	52.09	54.50	-3.2	2,237	-0.14%
2022/07/26	17	51.05	18	50.22	49.60	-1	2,121	-0.05%
2022/07/25	53.1	53.60	45	53.15	53.60	8.1	2,013	0.40%
2022/07/22	11	49.88	22	51.21	53.10	-11	1,676	-0.66%
2022/07/21	3	48.68	5	48.54	48.35	-2	1,602	-0.12%
2022/07/20	3.1	45.59	2	45.45	45.00	1.1	1,515	0.07%
2022/07/19	3	44.78	4	44.60	44.20	-1	1,501	-0.07%
2022/07/18	6	45.33	7	44.42	44.40	-1	1,494	-0.07%
2022/07/15	22	45.23	18	45.24	44.25	4	1,483	0.27%
2022/07/14	2	43.10	6	41.47	43.20	-4	1,413	-0.28%
2022/07/13	11	40.72	14	41.07	39.30	-3	1,392	-0.22%
2022/07/12	4	38.58	0	0.00	38.35	4	1,371	0.29%
2022/07/11	3	42.07	5	41.73	41.65	-2	1,403	-0.14%
2022/07/08	5	44.14	4	43.66	43.30	1	1,387	0.07%
2022/07/07	6	42.93	10.3	43.43	44.50	-4.3	1,351	-0.32%
2022/07/06	0	0.00	5	44.23	41.45	-5	1,326	-0.38%
2022/07/05	10	46.20	9	46.47	46.00	1	1,310	0.08%
2022/07/04	20	46.84	19	46.73	47.00	1	1,237	0.08%
2022/07/01	6	51.45	6	51.33	46.70	0	1,230	0.00%
2022/06/30	6	52.30	2.1	52.44	49.90	3.9	1,199	0.33%
2022/06/29	1	50.60	5.1	51.06	50.50	-4.1	1,167	-0.35%
2022/06/28	10	54.20	11	54.41	54.60	-1	1,146	-0.09%
2022/06/27	5	54.04	5	54.52	55.70	0	1,048	0.00%
2022/06/24	0	0.00	11.1	50.65	50.70	-11.1	1,009	-1.10%
2022/06/23	12	47.02	3	46.20	46.15	9	999	0.90%
2022/06/22	12	48.65	12	47.88	46.50	0	1,002	0.00%
2022/06/21	2	44.00	0	0.00	47.85	2	965	0.21%
2022/06/20	2	45.00	2	44.10	43.50	0	964	0.00%
2022/06/17	3	48.65	0	0.00	48.25	3	945	0.32%
2022/06/15	0	53.30	0	0.00	52.50	0	950	0.00%
2022/06/10	4	56.10	4	56.05	56.00	0	983	0.00%
2022/06/09	1	56.70	1	56.90	56.60	0	989	0.00%
2022/06/06	2	57.70	2	57.50	57.60	0	1,024	0.00%
2022/06/02	0	0.00	6	59.40	58.20	-6	1,053	-0.57%
2022/05/31	0.1	57.90	0	0.00	58.00	0.1	1,084	0.01%
2022/05/24	0.2	55.00	0	0.00	54.30	0.2	1,130	0.02%
2022/05/16	0	54.20	1	54.10	55.00	-1	1,155	-0.09%
2022/05/10	1	53.00	0	0.00	53.40	1	1,198	0.08%
2022/05/05	0	0.00	3	56.50	56.10	-3	1,228	-0.24%
2022/04/28	1	52.70	1	53.90	53.80	0	1,260	0.00%
2022/04/27	4	52.20	8	53.40	54.20	-4	1,259	-0.32%
2022/04/22	1	58.90	0	0.00	58.80	1	1,247	0.08%
2022/04/21	0	0.00	1	58.90	60.60	-1	1,252	-0.08%
2022/04/20	3	57.67	0	0.00	58.30	3	1,240	0.24%
2022/04/19	1.1	58.55	0	0.00	58.00	1.1	1,232	0.09%
2022/04/15	34	62.30	1	62.50	61.80	33	1,244	2.65%
2022/04/14	2	69.50	0	0.00	68.60	2	1,233	0.16%
2022/04/13	0	70.80	0	0.00	70.40	0	1,254	0.00%
2022/04/12	5	70.26	0	0.00	70.20	5	1,347	0.37%
2022/04/11	2	74.80	1	74.30	73.30	1	1,383	0.07%
2022/04/08	0	0.00	2	78.60	78.90	-2	1,391	-0.14%
2022/04/07	2	80.40	6	79.33	77.80	-4	1,402	-0.29%
2022/04/06	3	79.67	3	79.70	79.80	0	1,392	0.00%
2022/04/01	1	79.50	3	77.27	78.90	-2	1,391	-0.14%
2022/03/31	2	77.80	2	77.00	76.80	0	1,392	0.00%
2022/03/30	6	78.33	5	77.60	77.70	1	1,402	0.07%
2022/03/29	1	78.09	1	76.30	76.90	0	1,424	0.00%
2022/03/28	2	74.90	2	73.10	75.00	0	1,514	0.00%
2022/03/25	5	73.20	0	0.00	72.50	5	1,511	0.33%
2022/03/23	1	73.90	0	0.00	73.00	1	1,533	0.07%
2022/03/22	0	72.20	0	0.00	72.30	0	1,559	0.00%
2022/03/18	0	0.00	0	71.20	71.50	0	1,605	0.00%
2022/03/16	1	67.99	1	68.50	67.80	0	1,713	0.00%
2022/03/14	0.5	72.30	0	0.00	71.80	0.5	1,937	0.03%
2022/03/11	0.2	73.00	2	74.00	72.80	-1.8	1,970	-0.09%
2022/03/08	2.2	77.05	4	75.40	70.60	-1.8	2,163	-0.09%
2022/03/04	2.2	81.93	10	82.00	81.10	-7.8	2,240	-0.35%
2022/03/03	1	81.90	1	82.30	80.60	0	2,281	0.00%
2022/03/02	12	80.18	0	0.00	80.20	12	2,322	0.52%
2022/03/01	0.4	78.60	2	77.40	78.80	-1.6	2,392	-0.07%
2022/02/25	1	77.00	0	0.00	76.90	1	2,503	0.04%
2022/02/24	3	76.80	0	0.00	75.50	3	2,680	0.11%
2022/02/23	0	79.90	1.1	79.99	79.80	-1.1	2,753	-0.04%
2022/02/22	1.3	79.95	3	80.20	79.00	-1.7	2,872	-0.06%
2022/02/21	4	82.18	1	82.40	82.10	3	3,064	0.10%
2022/02/18	1	83.10	2	83.10	82.70	-1	3,212	-0.03%
2022/02/17	1	83.40	1	82.70	82.80	0	3,668	0.00%
2022/02/16	7	82.13	1	82.40	82.20	6	3,856	0.16%
2022/02/15	1	81.80	0	0.00	79.70	1	4,046	0.02%
2022/02/14	27	81.53	3	81.03	81.10	24	4,151	0.58%
2022/02/11	0	84.60	3	84.90	84.50	-3	4,268	-0.07%
2022/02/09	4.1	83.09	0	0.00	82.50	4.1	4,484	0.09%
2022/02/08	2	80.70	0	0.00	80.80	2	4,566	0.04%
2022/02/07	1	76.90	0.1	79.00	79.80	0.9	4,703	0.02%
2022/01/26	1	77.50	0	0.00	77.30	1	4,853	0.02%
2022/01/25	3	79.57	2	80.70	78.50	1	5,251	0.02%
2022/01/24	0.5	79.80	1	76.80	81.50	-0.5	5,389	-0.01%
2022/01/21	1	81.50	0	0.00	80.90	1	5,589	0.02%
2022/01/19	2	86.80	2	86.30	86.10	0	5,964	0.00%
2022/01/18	0.5	88.30	0	0.00	87.20	0.5	6,375	0.01%
2022/01/17	1	87.60	1	84.80	87.40	0	6,674	0.00%
2022/01/14	2	83.35	0	0.00	83.80	2	7,038	0.03%
2022/01/13	0	0.00	1	85.80	86.40	-1	7,224	-0.01%
2022/01/12	2	85.60	0	0.00	85.30	2	7,288	0.03%
2022/01/11	0.2	88.30	0	0.00	86.50	0.2	7,330	0.00%
2022/01/10	2.1	89.04	0	0.00	90.80	2.1	7,353	0.03%
2022/01/07	4.2	86.38	5	87.06	87.90	-0.8	7,382	-0.01%
2022/01/06	2	91.25	0.3	91.45	90.10	1.7	7,401	0.02%
2022/01/05	3.1	90.98	6	89.38	90.80	-2.9	7,477	-0.04%
2022/01/04	5	98.16	13	98.18	96.90	-8	7,521	-0.11%
2022/01/03	1	99.60	4	100.35	99.50	-3	7,687	-0.04%
2021/12/30	6	101.17	5	102.90	101.00	1	7,815	0.01%
2021/12/29	0	0.00	1	101.50	101.00	-1	8,034	-0.01%
2021/12/28	9	101.61	5	103.00	100.50	4	8,040	0.05%
2021/12/27	5	101.10	7	100.71	101.50	-2	8,044	-0.02%
2021/12/24	2	104.25	2	103.50	102.00	0	8,097	0.00%
2021/12/23	4	103.50	1.1	104.43	103.00	2.9	8,148	0.04%
2021/12/22	20	105.23	17	105.76	104.00	3	8,171	0.04%
2021/12/21	0	0.00	3.1	101.00	100.50	-3.1	8,106	-0.04%
2021/12/20	1	100.50	1	101.00	99.60	0	8,117	0.00%
2021/12/17	12	100.00	0	0.00	99.50	12	8,140	0.15%
2021/12/16	1	102.00	2	103.25	103.50	-1	8,157	-0.01%
2021/12/15	1	100.00	5	99.44	100.50	-4	8,173	-0.05%
2021/12/14	5	98.42	5	97.68	97.60	0	8,196	0.00%
2021/12/13	6	102.42	2	101.25	101.50	4	8,228	0.05%
2021/12/10	7	105.50	2	103.75	105.00	5	8,278	0.06%
2021/12/09	18	106.72	21	105.62	104.00	-3	8,233	-0.04%
2021/12/08	5	99.80	5	100.10	99.30	0	8,069	0.00%
2021/12/07	0	0.00	1	102.50	98.70	-1	8,083	-0.01%
2021/12/03	2	101.00	1	101.00	99.20	1	8,146	0.01%
2021/12/02	11.1	100.30	5	97.18	97.00	6.1	8,194	0.07%
2021/12/01	4	104.38	3	104.17	104.00	1	8,211	0.01%
2021/11/30	5	105.40	4	106.00	106.00	1	8,306	0.01%
2021/11/29	6	102.25	6	101.33	104.00	0	8,490	0.00%
2021/11/26	18	104.56	18	104.25	104.50	0	8,633	0.00%
2021/11/25	10.2	108.94	8	109.88	107.50	2.2	8,638	0.03%
2021/11/24	11	110.00	14	109.29	111.00	-3	8,589	-0.03%
2021/11/23	23	111.96	16	112.37	109.50	7	8,493	0.08%
2021/11/22	1	123.50	7	121.71	121.00	-6	8,340	-0.07%
2021/11/19	11	120.45	10	121.15	119.00	1	8,297	0.01%
2021/11/18	31	126.68	33.1	126.00	123.50	-2.1	8,217	-0.03%
2021/11/17	13.3	122.84	11.3	123.37	123.50	2	8,040	0.03%
2021/11/16	47.4	124.66	49	122.91	125.00	-1.6	7,933	-0.02%
2021/11/15	3	120.00	12.2	122.76	123.50	-9.2	7,516	-0.12%
2021/11/12	14.2	108.93	18	109.97	112.50	-3.8	7,371	-0.05%
2021/11/11	3	104.67	2	102.50	102.50	1	7,213	0.01%
2021/11/10	18.1	106.88	12	105.75	106.50	6.1	7,162	0.09%
2021/11/09	1	104.00	9	105.94	104.00	-8	7,095	-0.11%
2021/11/08	12	104.17	10	104.25	104.50	2	6,996	0.03%
2021/11/05	31	108.00	32	109.25	108.00	-1	6,971	-0.01%
2021/11/04	13	108.35	19	108.89	108.50	-6	6,919	-0.09%
2021/11/03	39	105.83	37.1	105.29	106.50	1.9	6,830	0.03%
2021/11/02	67	114.60	147	114.56	107.50	-80	6,715	-1.19%	大賣/
2021/11/01	6	108.42	7	111.07	112.00	-1	6,352	-0.02%
2021/10/29	125.1	103.96	25	103.40	102.00	100.1	6,279	1.59%	大買/
2021/10/28	18.2	100.34	16	99.81	100.00	2.2	6,116	0.04%
2021/10/27	27	101.22	20	102.45	100.50	7	6,018	0.12%
2021/10/26	33	98.14	27.1	97.96	98.00	5.9	5,897	0.10%
2021/10/25	22	96.47	16	96.43	97.00	6	5,680	0.11%
2021/10/22	19	88.84	27	90.53	91.70	-8	5,453	-0.15%
2021/10/21	31.3	84.57	50	83.82	83.40	-18.7	5,159	-0.36%
2021/10/20	39	80.03	11	80.25	80.60	28	5,045	0.55%
2021/10/19	2.5	77.16	2	76.80	77.60	0.5	5,066	0.01%
2021/10/18	0	74.70	2	74.35	74.90	-2	5,131	-0.04%
2021/10/15	4	74.42	4	74.85	74.30	0	5,155	0.00%
2021/10/14	9	75.12	8	75.45	74.30	1	5,246	0.02%
2021/10/13	3	75.27	10	76.92	73.90	-7	5,233	-0.13%
2021/10/12	19	81.85	24	81.45	80.40	-5	5,203	-0.10%
2021/10/08	35	82.23	30	82.18	83.00	5	5,127	0.10%
2021/10/07	9	74.40	8	74.16	77.60	1	5,018	0.02%
2021/10/06	13	71.68	15	70.47	70.60	-2	5,014	-0.04%
2021/10/05	1	66.80	0	0.00	66.80	1	5,000	0.02%
2021/10/04	2	74.20	0	0.00	74.20	2	5,135	0.04%
2021/10/01	2	82.10	1.1	82.19	82.40	1	5,496	0.02%
2021/09/30	6	87.10	12.2	88.41	88.30	-6.2	5,528	-0.11%
2021/09/29	5.1	86.35	12	86.76	84.50	-6.9	5,534	-0.13%
2021/09/28	2	89.30	6.1	89.06	89.40	-4.1	5,651	-0.07%
2021/09/27	0	0.00	1	94.00	92.90	-1	5,866	-0.02%
2021/09/23	1	91.50	1	92.20	91.70	0	6,074	0.00%
2021/09/22	1	93.50	0	0.00	92.10	1	6,259	0.02%
2021/09/17	0	0.00	1	97.20	97.40	-1	6,459	-0.02%
2021/09/16	12	97.49	4	95.90	95.10	8	6,553	0.12%
2021/09/15	13	99.64	3	99.87	97.20	10	6,519	0.15%
2021/09/14	2	100.00	2	103.25	99.90	0	6,499	0.00%
2021/09/13	23.1	104.70	23	104.96	105.00	0.1	6,517	0.00%
2021/09/10	10	106.85	11	107.00	109.00	-1	6,561	-0.02%
2021/09/09	1	102.50	1	104.00	107.00	0	6,597	0.00%
2021/09/08	16	106.50	16	105.25	102.50	0	6,662	0.00%
2021/09/07	11	109.09	5	108.70	110.00	6	6,877	0.09%
2021/09/06	5.1	117.47	1	117.00	112.50	4.1	6,824	0.06%
2021/09/03	7	123.93	16	121.69	125.00	-9	6,862	-0.13%
2021/09/02	88	127.93	53	126.28	121.00	35	6,915	0.51%
2021/09/01	15	118.07	16	118.69	121.50	-1	6,786	-0.01%
2021/08/31	7	114.29	16	113.97	117.50	-9	6,757	-0.13%
2021/08/30	9	107.56	7	110.29	107.00	2	6,792	0.03%
2021/08/27	7	112.43	1	113.00	110.50	6	6,832	0.09%
2021/08/26	3.1	111.87	0	0.00	111.50	3.1	6,932	0.04%
2021/08/25	3	114.17	3	115.67	116.00	0	7,222	0.00%
2021/08/24	4	113.50	1	117.00	111.00	3	7,273	0.04%
2021/08/23	2	112.00	10	112.45	114.00	-8	7,331	-0.11%
2021/08/20	2	109.25	1	109.50	108.50	1	7,454	0.01%
2021/08/19	5	109.80	1	114.50	107.50	4	7,503	0.05%
2021/08/18	3	110.33	3	110.67	114.00	0	7,566	0.00%
2021/08/17	5	110.70	2	111.50	108.50	3	7,803	0.04%
2021/08/16	6	112.67	17	113.29	117.00	-11	7,941	-0.14%
2021/08/13	11.1	116.14	10	117.45	114.00	1.1	7,951	0.01%
2021/08/12	13	124.31	7	125.00	123.50	6	8,009	0.07%
2021/08/11	27	124.17	4	123.90	121.00	23	8,154	0.28%
2021/08/10	9	130.94	12	131.58	130.00	-3	8,168	-0.04%
2021/08/09	22.1	135.18	0	0.00	133.50	22.1	8,261	0.27%
2021/08/06	5	142.30	4	144.13	139.00	1	8,386	0.01%
2021/08/05	3	143.83	8	146.13	143.00	-5	8,496	-0.06%
2021/08/04	5.2	144.62	1	144.00	145.00	4.2	8,577	0.05%
2021/08/03	1	149.00	5	147.50	150.50	-4	8,569	-0.05%
2021/08/02	1	147.00	4	145.88	147.00	-3	8,586	-0.03%
2021/07/30	23	145.98	9	146.56	144.50	14	8,686	0.16%
2021/07/29	2	148.25	38.1	150.86	152.00	-36.1	8,649	-0.42%
2021/07/28	19	136.13	28	136.34	138.50	-9	8,558	-0.11%
2021/07/27	9	147.22	8	147.63	145.50	1	8,591	0.01%
2021/07/26	5	149.60	7	150.29	149.00	-2	8,605	-0.02%
2021/07/23	11	147.45	9.3	146.61	147.00	1.7	8,693	0.02%
2021/07/22	12	141.92	11	143.23	146.50	1	8,705	0.01%
2021/07/21	16	138.44	12	138.63	136.00	4	8,659	0.05%
2021/07/20	50.1	138.21	13	142.31	135.00	37.1	8,689	0.43%
2021/07/19	9	149.17	2	149.50	148.50	7	8,682	0.08%
2021/07/16	18	150.56	34	149.81	147.50	-16	8,694	-0.18%
2021/07/15	6	146.42	14.1	146.96	152.00	-8.1	8,643	-0.09%
2021/07/14	12	146.83	12	148.42	145.00	0	8,615	0.00%
2021/07/13	16	153.25	20	154.88	150.00	-4	8,547	-0.05%
2021/07/12	11.1	156.82	19	157.74	155.00	-8	8,460	-0.09%
2021/07/09	20	149.80	20.1	150.25	153.50	-0.1	8,290	0.00%
2021/07/08	13.4	155.09	41	156.06	153.00	-27.7	8,261	-0.33%
2021/07/07	21	147.40	5	147.60	144.00	16	7,962	0.20%
2021/07/06	8	148.88	1	149.00	147.50	7	8,027	0.09%
2021/07/05	43	152.88	38	151.83	151.50	5	8,097	0.06%
2021/07/02	10	150.30	27	150.26	155.00	-17	8,445	-0.20%
2021/07/01	17	142.56	13	142.50	142.50	4	8,857	0.05%
2021/06/30	1	140.00	3.1	139.19	138.00	-2.1	9,176	-0.02%
2021/06/29	53	144.27	37	143.62	137.50	16	9,440	0.17%
2021/06/28	7	140.71	3	141.33	144.00	4	9,601	0.04%
2021/06/25	7	131.93	13	131.42	133.00	-6	10,351	-0.06%
2021/06/24	11	127.45	2	125.50	127.00	9	10,586	0.09%
2021/06/23	2	125.50	10	128.50	127.00	-8	10,673	-0.07%
2021/06/22	19.1	125.42	8	127.00	124.50	11.1	10,688	0.10%
2021/06/21	21	128.62	5	129.20	126.00	16	10,696	0.15%
2021/06/18	7	136.21	3	134.50	133.50	4	10,701	0.04%
2021/06/17	14.1	132.91	15	133.97	137.00	-0.9	10,789	-0.01%
2021/06/16	31	136.95	38.2	137.97	132.00	-7.2	10,884	-0.07%
2021/06/15	8	129.00	13	129.12	130.00	-5	10,798	-0.05%
2021/06/11	19.1	127.46	17	128.74	127.00	2.1	11,146	0.02%
2021/06/10	17	124.68	33	126.86	127.00	-16	11,380	-0.14%
2021/06/09	11	123.18	12	124.75	122.00	-1	11,456	-0.01%
2021/06/08	23	125.85	25	126.60	120.50	-2	11,683	-0.02%
2021/06/07	18	116.03	20	117.65	120.50	-2	12,025	-0.02%
2021/06/04	10	121.75	2.2	124.01	120.50	7.8	12,266	0.06%
2021/06/03	12	125.83	13	126.23	125.00	-1	12,372	-0.01%
2021/06/02	63	124.94	56.1	124.24	124.50	6.9	12,372	0.06%
2021/06/01	9	118.33	17	121.65	124.50	-8	12,095	-0.07%
2021/05/28	43.2	115.00	35	117.01	113.50	8.2	12,010	0.07%
2021/05/27	7	111.71	9	110.89	110.50	-2	11,951	-0.02%
2021/05/26	7	112.07	8	111.31	113.00	-1	11,918	-0.01%
2021/05/25	41.1	115.79	25	113.86	111.00	16.1	11,916	0.14%
2021/05/24	15	99.08	28.1	105.21	109.00	-13.1	11,773	-0.11%
2021/05/21	3	99.00	8	100.01	99.30	-5	11,694	-0.04%
2021/05/20	37	104.19	34.1	100.44	97.10	2.9	11,794	0.02%
2021/05/19	70	101.50	42	101.73	103.00	28	11,870	0.24%
2021/05/18	6	97.10	7.7	97.23	97.90	-1.7	12,042	-0.01%
2021/05/17	5.9	93.96	8.2	95.24	89.00	-2.2	12,083	-0.02%
2021/05/14	10	101.60	10.1	102.14	98.80	-0.1	12,290	0.00%
2021/05/13	6	93.85	7	94.33	95.30	-1	12,189	-0.01%
2021/05/12	4	101.58	11.1	99.97	96.80	-7.1	12,160	-0.06%
2021/05/11	3.1	109.45	4.2	109.69	107.50	-1.1	12,106	-0.01%
2021/05/10	2.1	121.41	2.1	121.33	119.00	-0.1	12,149	0.00%
2021/05/07	9	121.44	12.1	122.52	125.50	-3.1	12,280	-0.03%
2021/05/06	9.1	123.52	18	121.14	119.50	-9	12,494	-0.07%
2021/05/05	13	127.15	9.1	126.41	122.00	3.9	12,557	0.03%
2021/05/04	8	130.00	9	135.89	129.50	-1	12,742	-0.01%
2021/05/03	20	140.90	15.1	139.21	139.50	4.9	12,844	0.04%
2021/04/29	16	144.53	19.1	147.24	147.50	-3.1	13,042	-0.02%
2021/04/28	10.1	144.09	4.3	141.01	140.00	5.7	13,371	0.04%
2021/04/27	3	150.33	3	151.00	146.50	0	13,400	0.00%
2021/04/26	6	153.59	3	149.50	151.50	3	13,787	0.02%
2021/04/23	6.2	149.58	3.2	156.73	155.00	2.9	13,878	0.02%
2021/04/22	23	157.66	21.2	148.42	150.50	1.8	14,024	0.01%
2021/04/21	3.4	156.31	10	158.35	159.50	-6.6	13,988	-0.05%
2021/04/20	4.1	159.45	6	159.67	160.00	-1.9	13,984	-0.01%
2021/04/19	6	151.42	8	152.63	152.50	-2	13,974	-0.01%
2021/04/16	17.2	157.28	3	155.33	158.00	14.2	13,970	0.10%
2021/04/15	6	147.28	1.1	146.17	154.50	5	13,961	0.04%
2021/04/14	12.1	145.26	9	146.09	143.00	3.1	13,939	0.02%
2021/04/13	7	154.37	2.2	150.27	152.50	4.8	13,852	0.03%
2021/04/12	4.2	168.31	17	161.06	154.00	-12.8	13,791	-0.09%
2021/04/09	9.2	165.29	9	161.63	171.00	0.1	13,663	0.00%
2021/04/08	52.4	150.17	45	150.03	155.50	7.4	13,541	0.05%
2021/04/07	63	143.14	53.2	143.86	141.50	9.8	13,130	0.07%
2021/04/06	46.2	130.54	39	133.08	134.00	7.2	12,561	0.06%
2021/04/01	16	116.47	27.2	116.20	122.00	-11.2	12,160	-0.09%
2021/03/31	37	114.96	29	113.93	111.50	8	12,574	0.06%
2021/03/30	78	115.97	119.2	118.60	114.50	-41.2	12,755	-0.32%	大賣/
2021/03/29	30	109.98	29.2	109.88	112.50	0.8	12,436	0.01%
2021/03/26	7	101.57	9	102.00	102.50	-2	12,704	-0.02%
2021/03/25	5	99.04	7	100.86	98.30	-2	13,567	-0.01%
2021/03/24	1	98.60	3	98.53	98.10	-2	14,307	-0.01%
2021/03/23	9	99.50	8	97.95	97.00	1	14,721	0.01%
2021/03/22	36.1	100.94	56	97.93	99.50	-19.9	14,781	-0.13%
2021/03/19	8	103.25	9	101.66	104.00	-1	14,668	-0.01%
2021/03/18	15	102.67	11	102.27	102.00	4	14,560	0.03%
2021/03/17	31.5	105.68	20	104.48	100.00	11.5	14,402	0.08%
2021/03/16	9.2	106.85	19.1	108.56	110.50	-9.9	14,024	-0.07%
2021/03/15	67	99.18	32.1	99.36	100.50	34.9	13,693	0.26%
2021/03/12	24	99.62	27.1	99.76	95.20	-3.1	13,594	-0.02%
2021/03/11	22	97.75	33.2	98.14	98.00	-11.2	13,289	-0.08%
2021/03/10	38	92.88	42.7	93.17	92.50	-4.7	12,811	-0.04%
2021/03/09	31	87.44	23	87.14	88.50	8	12,529	0.06%
2021/03/08	8	87.73	17	89.13	90.30	-9	12,437	-0.07%
2021/03/05	1	82.00	0	0.00	82.10	1	12,468	0.01%
2021/03/04	6	85.48	7	83.64	82.60	-1	12,823	-0.01%
2021/03/03	1	83.80	4	84.10	84.30	-3	13,056	-0.02%
2021/03/02	13	88.14	1	88.40	85.00	12	13,081	0.09%
2021/02/25	4	92.45	20	91.90	91.30	-16	13,004	-0.12%
2021/02/24	12	91.50	28.5	93.10	89.00	-16.5	12,990	-0.13%
2021/02/23	14.1	88.76	1	88.30	88.00	13.1	12,959	0.10%
2021/02/22	30	92.32	3	92.57	91.60	27	12,870	0.21%
2021/02/19	21	95.67	20	95.43	94.50	1	12,711	0.01%
2021/02/18	32.1	95.58	12.3	93.72	93.10	19.9	12,526	0.16%
2021/02/17	13	97.24	20.1	97.86	99.40	-7.1	12,204	-0.06%
2021/02/05	11.4	86.95	19	87.91	90.40	-7.7	12,079	-0.06%
2021/02/04	7	81.91	9	81.87	82.20	-2	11,809	-0.02%
2021/02/03	10	82.18	16.1	81.83	80.50	-6.1	11,837	-0.05%
2021/02/02	4	79.08	5	78.88	79.20	-1	11,955	-0.01%
2021/02/01	12	79.93	11	80.85	77.20	1	12,011	0.01%
2021/01/29	13	82.38	11	83.28	79.00	2	11,964	0.02%
2021/01/28	5	83.10	9.1	81.79	82.00	-4.1	11,847	-0.03%
2021/01/27	20.1	79.65	17.3	80.10	79.00	2.8	11,566	0.02%
2021/01/26	11.1	79.53	6	79.58	78.30	5.1	11,409	0.04%
2021/01/25	10	88.48	3	88.50	86.70	7	11,140	0.06%
2021/01/22	18.3	90.42	23	90.72	94.00	-4.8	10,988	-0.04%
2021/01/21	39.3	91.98	43	89.81	86.00	-3.8	10,707	-0.04%
2021/01/20	2.1	90.96	6	91.85	90.00	-3.9	10,240	-0.04%
2021/01/19	46.1	110.30	11	107.45	99.90	35.1	10,175	0.34%
2021/01/18	11	108.23	5.1	108.54	111.00	5.9	9,727	0.06%
2021/01/15	18.1	103.22	21	103.62	101.00	-2.9	9,540	-0.03%
2021/01/14	1.1	96.21	0	0.00	98.50	1.1	9,302	0.01%
2021/01/13	1	86.00	2	87.80	89.60	-1	9,293	-0.01%
2021/01/12	1	83.00	0	0.00	81.50	1	9,287	0.01%
2021/01/11	0	0.00	3.1	82.00	82.10	-3.1	9,276	-0.03%
2021/01/08	2	76.45	0	0.00	74.70	2	9,295	0.02%
2021/01/07	0	0.00	1	82.60	82.90	-1	9,276	-0.01%
2021/01/06	1	78.60	1	78.60	79.60	0	9,293	0.00%
2021/01/05	0	0.00	2	78.01	80.00	-2	9,309	-0.02%
2021/01/04	0	0.00	6	74.85	77.40	-6	9,351	-0.06%
2020/12/30	3.1	80.32	4	79.48	76.10	-0.9	9,496	-0.01%
2020/12/29	5	82.00	3	81.72	82.30	2	9,417	0.02%
2020/12/28	2	76.32	2	76.15	78.90	0	9,362	0.00%
2020/12/25	79	71.03	81	71.80	71.80	-2	9,295	-0.02%
2020/12/24	33	64.98	39	65.45	67.10	-6	8,605	-0.07%
2020/12/23	77	58.77	91.1	59.45	61.00	-14.1	8,131	-0.17%
2020/12/22	64	60.81	121	58.09	56.00	-57	7,634	-0.75%	大賣/
2020/12/21	64	58.60	282	57.93	62.20	-218	7,079	-3.08%	大賣/鉅額交易
2020/12/18	211	52.07	39	53.57	56.60	172	6,268	2.74%	大買/鉅額交易
2020/12/17	166	49.20	47	50.26	51.50	119	5,587	2.13%	大買/鉅額交易
2020/12/16	16	47.94	16	48.08	47.15	0	5,281	0.00%
2020/12/15	2	46.45	2	46.90	45.50	0	5,970	0.00%
2020/12/14	5	47.43	23	46.57	46.85	-18	6,110	-0.29%
2020/12/11	8	46.84	8	47.05	45.40	0	6,035	0.00%
2020/12/10	0	0.00	3	46.68	46.10	-3	5,996	-0.05%
2020/12/09	1.1	47.17	7	47.11	46.90	-5.9	5,973	-0.10%
2020/12/08	14	47.69	6	47.86	47.70	8	5,920	0.14%
2020/12/07	1	44.55	7	45.61	45.80	-6	5,774	-0.10%
2020/12/04	3	44.95	2	44.85	44.85	1	5,743	0.02%
2020/12/03	7	44.31	1	44.30	44.00	6	5,736	0.10%
2020/12/02	14	45.72	0	0.00	44.95	14	5,711	0.25%
2020/12/01	10	47.01	10	47.11	46.90	0	5,670	0.00%
2020/11/30	22	48.06	31	47.95	45.90	-9	5,591	-0.16%
2020/11/27	5	46.73	8	47.74	48.50	-3	5,703	-0.05%
2020/11/26	1	44.15	5	44.21	44.10	-4	5,945	-0.07%
2020/11/25	2	42.73	2	42.70	42.60	0	6,422	0.00%
2020/11/23	2	44.35	2	44.38	44.05	0	6,792	0.00%
2020/11/20	12	42.88	6	43.53	43.70	6	6,995	0.09%
2020/11/19	11	41.57	4	41.80	41.60	7	6,945	0.10%
2020/11/18	4	41.60	1	41.60	41.70	3	7,030	0.04%
2020/11/17	1	41.30	0	0.00	41.30	1	7,125	0.01%
2020/11/16	2	41.60	0	0.00	41.00	2	7,129	0.03%
2020/11/12	3	43.57	0	0.00	42.95	3	7,161	0.04%
2020/11/11	5	45.70	6	44.41	44.50	-1	7,173	-0.01%
2020/11/10	5	45.04	8	44.95	44.50	-3	7,162	-0.04%
2020/11/09	12	43.55	15	44.71	45.75	-3	6,964	-0.04%
2020/11/06	3	43.17	3	42.68	41.60	0	6,849	0.00%
2020/11/05	10	43.44	29	42.83	42.55	-19	6,791	-0.28%
2020/11/04	25	41.00	6	41.41	42.40	19	6,744	0.28%
2020/11/02	0	0.00	1	40.10	40.00	-1	6,814	-0.01%
2020/10/30	1	41.20	2	42.98	40.50	-1	6,827	-0.01%
2020/10/27	0	0.00	3	41.00	42.10	-3	6,832	-0.04%
2020/10/26	3	40.60	0	40.80	40.55	3	6,769	0.04%
2020/10/23	0	0.00	1	41.30	41.10	-1	6,773	-0.01%
2020/10/22	0	0.00	10	42.15	40.70	-10	6,796	-0.15%
2020/10/21	16	41.59	16	41.12	41.70	0	6,819	0.00%
2020/10/19	1	40.80	10	40.96	41.50	-9	7,001	-0.13%
2020/10/16	4	41.63	4	41.20	40.65	0	7,076	0.00%
2020/10/15	0	0.00	1	42.45	41.75	-1	7,065	-0.01%
2020/10/14	0	0.00	1	43.20	42.90	-1	7,067	-0.01%
2020/10/13	0	0.00	4	41.88	42.35	-4	7,055	-0.06%
2020/10/12	3	43.62	4	43.15	42.80	-1	7,018	-0.01%
2020/10/08	14	45.01	5	45.16	44.85	9	6,974	0.13%
2020/10/07	6	43.45	6	43.75	43.75	0	6,827	0.00%
2020/10/06	11	42.69	10	43.20	43.30	1	6,815	0.01%
2020/10/05	0	0.00	5	42.68	42.65	-5	6,817	-0.07%
2020/09/30	1	40.10	4	41.60	41.25	-3	6,794	-0.04%
2020/09/29	5	40.14	2	40.55	40.30	3	6,835	0.04%
2020/09/28	10	39.90	14	39.94	41.45	-4	6,803	-0.06%
2020/09/25	9	40.69	3	41.83	39.15	6	6,755	0.09%
2020/09/24	0	0.00	11	43.73	43.45	-11	6,722	-0.16%
2020/09/23	24	44.71	24	45.49	45.00	0	6,683	0.00%
2020/09/22	4	43.63	3	43.27	43.55	1	6,525	0.02%
2020/09/21	21	45.97	20	45.89	45.50	1	6,407	0.02%
2020/09/18	39	51.93	78	52.36	47.50	-39	6,255	-0.62%
2020/09/17	34	46.76	24	49.95	50.60	10	5,448	0.18%
2020/09/16	2	48.30	0	0.00	46.00	2	5,317	0.04%
2020/09/09	0	0.00	1	42.85	45.45	-1	6,028	-0.02%
2020/09/08	10	42.90	0	0.00	44.00	10	6,056	0.17%
2020/09/07	0	0.00	1	47.10	44.35	-1	6,041	-0.02%
2020/09/04	0	0.00	1	44.20	46.20	-1	6,029	-0.02%
2020/09/03	1	45.90	0	0.00	45.90	1	5,998	0.02%
2020/09/02	56	49.27	35	47.67	47.05	21	5,940	0.35%
2020/09/01	18	47.34	49	47.60	48.40	-31	5,454	-0.57%
2020/08/31	37	42.53	15	42.84	44.00	22	4,948	0.44%
2020/08/28	7	38.61	4	39.75	40.00	3	4,397	0.07%
2020/08/27	11	37.62	3	36.55	36.40	8	4,175	0.19%
2020/08/26	9	38.78	7	38.75	39.10	2	3,986	0.05%
2020/08/25	3	36.00	11	35.06	35.55	-8	3,776	-0.21%
2020/08/24	2	34.18	3	35.03	34.75	-1	3,759	-0.03%
2020/08/21	3	32.50	0	0.00	32.50	3	3,678	0.08%
2020/08/20	0	0.00	1	33.30	33.30	-1	3,656	-0.03%
2020/08/18	27	36.63	0	0.00	36.80	27	3,691	0.73%
2020/08/17	16	36.17	5	37.75	38.15	11	3,669	0.30%
2020/08/14	1	35.85	1	34.35	36.00	0	3,562	0.00%
2020/08/11	1	31.90	0	0.00	31.85	1	3,395	0.03%
2020/08/10	6	34.30	2	33.65	32.20	4	3,386	0.12%
2020/08/07	0	0.00	1	33.50	33.50	-1	3,343	-0.03%
2020/08/06	16	33.96	15	34.00	33.90	1	3,312	0.03%
2020/08/05	0	0.00	4	32.00	32.70	-4	3,184	-0.13%
2020/08/04	1	32.25	0	0.00	32.00	1	3,147	0.03%
2020/08/03	1	32.20	1	32.00	32.00	0	3,115	0.00%
2020/07/31	1	31.45	2	30.95	30.65	-1	3,052	-0.03%
2020/07/29	1	29.55	1	30.10	29.60	0	3,041	0.00%
2020/07/28	1	29.35	1	30.25	28.70	0	3,022	0.00%
2020/07/27	3	29.85	2	30.40	29.50	1	2,988	0.03%
2020/07/24	3	30.98	1	34.00	30.05	2	2,928	0.07%
2020/07/23	4	33.05	5	32.53	32.35	-1	2,773	-0.04%
2020/07/22	1	32.10	2	32.30	32.40	-1	2,737	-0.04%
2020/07/20	0	0.00	3	27.90	29.25	-3	2,645	-0.11%
2020/07/16	2	27.25	0	0.00	27.15	2	2,584	0.08%
2020/07/15	2	27.45	0	0.00	27.50	2	2,577	0.08%
2020/07/14	5	28.72	2	27.80	27.85	3	2,575	0.12%
2020/07/13	2	28.70	1	29.15	29.55	1	2,546	0.04%
2020/07/10	3	29.57	0	0.00	28.70	3	2,518	0.12%
2020/07/09	9	31.93	16	31.90	31.45	-7	2,478	-0.28%
2020/07/08	5	32.10	1	32.40	31.65	4	2,445	0.16%
2020/07/07	1	32.05	0	0.00	30.85	1	2,357	0.04%
2020/07/06	3	32.00	7	32.34	31.55	-4	2,318	-0.17%
2020/07/03	7	33.23	5	33.10	32.30	2	2,265	0.09%
2020/07/02	5	31.35	15	31.15	31.55	-10	2,108	-0.47%
2020/07/01	0	0.00	1	29.00	28.70	-1	2,048	-0.05%
2020/06/30	2	28.70	0	0.00	28.85	2	2,028	0.10%
2020/06/29	10	29.40	0	0.00	28.90	10	2,000	0.50%
2020/06/24	0	0.00	1	29.90	29.55	-1	1,962	-0.05%
2020/06/23	8	29.84	0	0.00	29.85	8	1,914	0.42%
2020/06/19	2	33.00	4	33.83	33.00	-2	1,736	-0.12%
2020/06/18	24	35.39	17	35.51	35.00	7	1,637	0.43%
2020/06/17	12	34.45	10	34.63	34.95	2	1,363	0.15%
2020/06/16	3	31.02	9	30.40	32.25	-6	1,178	-0.51%
2020/06/15	1	30.00	0	0.00	29.35	1	1,005	0.10%
2020/06/11	2	27.25	0	0.00	26.95	2	939	0.21%
2020/06/10	3	29.20	0	0.00	28.65	3	919	0.33%
2020/06/08	2	30.00	0	0.00	29.80	2	892	0.22%
2020/06/04	3	28.53	1	28.60	28.60	2	842	0.24%
2020/06/03	1	27.15	0	0.00	27.45	1	817	0.12%
2020/06/02	1	28.25	0	0.00	27.15	1	801	0.12%
2020/06/01	7	26.80	8	27.28	28.25	-1	772	-0.13%
2020/05/29	1	24.25	15	25.00	25.70	-14	682	-2.05%
2020/05/27	15	23.95	4	24.38	22.85	11	600	1.83%
2020/05/25	4	21.50	0	0.00	21.60	4	469	0.85%
2020/03/04	0	16.50	0	0.00	15.15	0	175	0.00%
2020/02/19	0	0.00	1	16.05	16.05	-1	173	-0.58%
2020/01/08	0	0.00	6	16.75	16.75	-6	138	-4.33%
2019/11/29	0	0.00	0.1	16.85	16.70	-0.1	236	-0.02%
2019/09/26	0	0.00	5	18.15	18.15	-5	187	-2.67%
2019/09/25	5	18.95	0	0.00	18.15	5	178	2.81%
2019/05/15	0	0.00	1	16.50	16.35	-1	158	-0.63%
2019/04/24	1	18.15	0	0.00	18.15	1	210	0.48%
2019/03/25	0	18.15	0	0.00	18.00	0	178	0.00%
2019/02/19	0.1	18.70	0	0.00	18.80	0.1	209	0.02%
2019/02/15	0	18.90	0	0.00	18.75	0	205	0.00%
2019/02/13	0	18.45	0	0.00	18.30	0	196	0.00%
2019/01/30	0	0.00	1	18.20	17.90	-1	193	-0.52%
2019/01/23	1	18.05	0	0.00	18.15	1	192	0.52%
2018/08/13	0	0.00	6	25.15	24.25	-6	1,439	-0.42%
2018/06/13	0	0.00	1	34.40	32.40	-1	1,884	-0.05%
2018/06/12	0	0.00	1	33.00	33.30	-1	1,861	-0.05%
2018/06/06	66	32.99	60	33.70	33.80	6	2,132	0.28%
2018/06/04	0	0.00	1	30.25	30.25	-1	2,114	-0.05%
2018/05/25	1	31.15	0	0.00	30.75	1	2,361	0.04%
2018/05/24	1	30.80	4	31.48	31.90	-3	2,657	-0.11%
2018/05/23	1	30.90	1	31.30	30.90	0	3,048	0.00%
2018/05/22	1	31.10	0	0.00	31.05	1	3,294	0.03%
2018/05/21	9	33.66	1	34.50	32.30	8	3,360	0.24%
2018/05/18	0	0.00	1	31.10	32.90	-1	3,225	-0.03%
2018/05/07	0	0.00	1	30.10	29.80	-1	3,249	-0.03%
2018/05/04	1	30.90	0	0.00	30.00	1	3,247	0.03%
2018/04/26	1	28.00	0	0.00	26.90	1	3,186	0.03%
2018/04/12	1	30.45	0	0.00	30.45	1	3,143	0.03%
2018/03/29	0	34.10	0	0.00	34.10	0	3,036	0.00%
2018/03/28	0	34.00	0	0.00	34.10	0	3,010	0.00%
2018/03/23	22	32.55	22	32.98	32.60	0	2,938	0.00%
2018/03/20	0	0.00	1	36.65	36.20	-1	2,787	-0.04%
2018/03/19	0	0.00	1	36.35	35.60	-1	2,664	-0.04%
2018/03/15	31	35.37	32	35.94	36.20	-1	2,570	-0.04%
2018/03/14	1	37.50	1	39.00	36.35	0	2,480	0.00%
2018/03/13	0	0.00	11	40.43	40.35	-11	2,329	-0.47%
2018/03/12	12	38.68	0	0.00	37.10	12	2,220	0.54%
2018/03/08	0	0.00	1	34.70	34.55	-1	2,103	-0.05%
2018/03/07	1	34.20	0	0.00	34.00	1	2,070	0.05%
2018/03/06	1	34.70	10	33.94	34.70	-9	2,066	-0.44%
2018/03/02	0	0.00	1	35.95	35.50	-1	2,014	-0.05%
2018/02/27	1	35.40	0	0.00	35.40	1	2,037	0.05%
2018/02/26	11	37.64	4	37.38	37.55	7	1,974	0.35%
2018/02/23	15	35.35	14	35.78	35.50	1	1,669	0.06%
2018/02/22	16	33.05	19	33.50	33.85	-3	1,289	-0.23%
2018/01/29	1	27.60	0	0.00	27.55	1	1,280	0.08%