驊訊 (6237)-群益金鼎-古亭券商分點個股進出

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
50.7
漲跌
▼1.1
漲幅
-2.12%
成交量
341張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:13:30

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

驊訊 (6237)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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	51.20	0	0.00	50.70	0	3,314	0.00%
2024/04/25	0	0.00	1	51.70	51.70	-1	5,337	-0.02%
2024/04/24	1	51.60	0	0.00	51.90	1	5,370	0.02%
2024/04/23	0	0.00	1	51.20	50.90	-1	5,421	-0.02%
2024/04/22	0	51.30	5	49.70	49.70	-5	5,595	-0.09%
2024/04/19	1	51.70	0	0.00	51.30	1	5,681	0.02%
2024/04/18	0	53.70	0	0.00	53.20	0	5,719	0.00%
2024/04/16	0	0.00	3	53.30	53.30	-3	5,843	-0.05%
2024/04/12	0	58.98	20	57.60	57.00	-20	5,881	-0.34%
2024/04/11	3	60.60	20	59.65	59.50	-17	5,958	-0.29%
2024/04/09	3	60.63	0	0.00	60.60	3	6,021	0.05%
2024/04/08	6	61.85	6	61.57	61.30	0	6,054	0.00%
2024/04/03	2.2	61.85	0	0.00	61.60	2.2	6,089	0.04%
2024/03/28	1	63.20	1	61.61	61.60	0	6,794	0.00%
2024/03/27	5	59.84	0	0.00	59.90	5	6,875	0.07%
2024/03/26	5	61.02	10	59.80	59.80	-5	6,881	-0.07%
2024/03/22	9	61.80	0	0.00	61.80	9	6,889	0.13%
2024/03/21	1	60.50	0	0.00	60.30	1	6,902	0.01%
2024/03/20	9	60.58	4	60.10	60.10	5	6,943	0.07%
2024/03/19	0	60.86	0	0.00	60.60	0	6,987	0.00%
2024/03/18	4	61.65	0	0.00	61.70	4	6,998	0.06%
2024/03/15	4	60.15	4	59.90	59.70	0	7,035	0.00%
2024/03/14	6	59.70	1	60.40	59.90	5	7,073	0.07%
2024/03/13	12	61.16	9	60.14	59.80	3	7,171	0.04%
2024/03/12	9	62.36	4	62.40	62.60	5	7,351	0.07%
2024/03/11	18	61.75	0	0.00	61.90	18	7,474	0.24%
2024/03/08	38.1	62.94	10	61.86	61.60	28.1	7,504	0.37%
2024/03/07	0	67.30	15	67.68	65.20	-15	7,482	-0.20%
2024/03/06	1	70.01	12	69.13	68.50	-11	7,586	-0.14%
2024/03/05	4	72.45	6	71.82	70.80	-2	7,591	-0.03%
2024/03/04	6	72.23	7	71.86	71.80	-1	7,560	-0.01%
2024/03/01	9	67.58	0	0.00	68.70	9	7,603	0.12%
2024/02/29	8.2	67.81	6	68.30	67.60	2.2	7,617	0.03%
2024/02/27	3	71.76	3	69.80	67.00	0	7,656	0.00%
2024/02/26	4	71.80	17	72.37	73.40	-13	7,953	-0.16%
2024/02/23	8	67.55	9	66.41	66.80	-1	8,007	-0.01%
2024/02/22	7	66.81	8	67.19	66.60	-1	8,334	-0.01%
2024/02/21	4	64.85	4	66.95	66.90	0	8,583	0.00%
2024/02/19	3	65.90	2	65.90	65.60	1	8,577	0.01%
2024/02/16	6	65.20	9	66.31	66.00	-3	8,555	-0.04%
2024/02/15	14	64.94	2	64.30	64.00	12	8,513	0.14%
2024/02/05	2	63.90	2	63.90	64.10	0	8,471	0.00%
2024/02/02	31	67.81	66	67.92	65.90	-35	8,421	-0.42%
2024/02/01	23	68.20	8	69.49	67.90	15	8,343	0.18%
2024/01/31	31	70.08	28	70.31	69.90	3	8,076	0.04%
2024/01/30	13	67.15	21	66.21	66.30	-8	7,802	-0.10%
2024/01/29	19	66.89	6	66.87	67.00	13	7,789	0.17%
2024/01/26	15	66.65	12	66.03	65.70	3	7,899	0.04%
2024/01/25	61	70.76	6	70.20	69.50	55	7,745	0.71%
2024/01/24	44	71.93	36	72.03	71.60	8	7,561	0.11%
2024/01/23	37	66.11	27.1	68.64	71.30	10	6,824	0.15%
2024/01/22	0	0.00	24	62.93	64.90	-24	6,127	-0.39%
2024/01/19	2	59.90	2	59.05	59.00	0	6,171	0.00%
2024/01/18	2	59.65	1	58.80	58.30	1	6,425	0.02%
2024/01/17	21	60.85	9	60.24	60.20	12	6,549	0.18%
2024/01/16	2	61.90	9	61.94	62.90	-7	6,590	-0.11%
2024/01/15	3	60.17	5	60.96	61.10	-2	6,615	-0.03%
2024/01/12	5	59.14	14	57.52	57.10	-9	6,710	-0.13%
2024/01/11	11	60.38	4	59.50	59.50	7	6,846	0.10%
2024/01/10	4	60.85	14	61.82	60.90	-10	7,160	-0.14%
2024/01/09	0	0.00	6	59.70	59.70	-6	7,219	-0.08%
2024/01/08	1	61.40	4	61.38	60.90	-3	7,234	-0.04%
2024/01/05	6	58.90	1	62.20	62.10	5	7,197	0.07%
2024/01/04	5	60.44	25	59.52	58.90	-20	7,088	-0.28%
2024/01/02	3	62.57	3	63.20	62.50	0	7,003	0.00%
2023/12/29	2	61.45	0	0.00	62.20	2	6,963	0.03%
2023/12/28	10	62.10	2	63.00	62.60	8	6,920	0.12%
2023/12/27	16	62.35	16	62.90	62.70	0	6,863	0.00%
2023/12/26	21	63.57	17	63.68	63.60	4	6,703	0.06%
2023/12/25	24	62.72	26	62.68	62.00	-2	6,404	-0.03%
2023/12/22	9	57.67	11	59.75	59.20	-2	6,176	-0.03%
2023/12/21	4	55.45	2	55.60	55.60	2	6,061	0.03%
2023/12/19	11	55.44	12	54.63	55.90	-1	6,034	-0.02%
2023/12/18	3	56.83	0	0.00	55.90	3	6,017	0.05%
2023/12/15	8	57.98	3	56.60	56.60	5	5,989	0.08%
2023/12/14	0	0.00	5	60.90	59.00	-5	5,943	-0.08%
2023/12/13	6	59.58	5	59.00	58.90	1	5,894	0.02%
2023/12/12	8	60.45	6	58.95	59.50	2	5,872	0.03%
2023/12/11	9	59.93	4	60.45	60.50	5	5,827	0.09%
2023/12/08	8	61.43	20	61.26	60.80	-12	5,783	-0.21%
2023/12/07	45	62.68	36	59.59	59.70	9	5,664	0.16%
2023/12/06	50	61.80	67	62.75	63.40	-17	5,455	-0.31%
2023/12/04	16	60.31	0	0.00	58.50	16	5,263	0.30%
2023/12/01	7	62.44	22	61.90	60.90	-15	5,201	-0.29%
2023/11/30	2	60.70	10.1	60.89	60.70	-8.1	5,032	-0.16%
2023/11/29	3	59.80	0	0.00	61.00	3	4,952	0.06%
2023/11/28	46	60.21	32	60.72	60.40	14	4,854	0.29%
2023/11/27	0	58.10	7	57.16	57.10	-7	4,628	-0.15%
2023/11/24	18	59.96	12	60.66	59.20	6	4,564	0.13%
2023/11/23	53	65.59	33	66.70	60.60	20	4,423	0.45%
2023/11/22	17	60.71	19	62.64	63.90	-2	3,771	-0.05%
2023/11/21	64	59.05	60	58.53	58.10	4	3,535	0.11%
2023/11/20	4	53.35	21	56.43	56.90	-17	3,151	-0.54%
2023/11/17	4	50.70	10	50.01	51.80	-6	2,818	-0.21%
2023/11/16	7	47.94	0	0.00	47.15	7	2,720	0.26%
2023/11/15	27	48.27	0	0.00	47.90	27	2,708	1.00%
2023/11/14	6	47.88	22	47.48	48.05	-16	2,688	-0.60%
2023/11/13	1	46.30	0	0.00	46.60	1	2,667	0.04%
2023/11/09	0	0.00	1	46.35	46.00	-1	2,635	-0.04%
2023/11/08	6	48.34	0	0.00	47.50	6	2,610	0.23%
2023/11/07	1	49.50	10	50.20	49.20	-9	2,582	-0.35%
2023/11/06	10	49.09	0	0.00	49.55	10	2,557	0.39%
2023/11/03	15	50.13	13	51.17	49.25	2	2,514	0.08%
2023/11/02	0	0.00	15	49.45	49.00	-15	2,316	-0.65%
2023/11/01	2	47.93	2	48.25	48.00	0	2,277	0.00%
2023/10/31	15	48.98	16	51.27	48.30	-1	2,245	-0.04%
2023/10/30	11	51.74	0	0.00	50.70	11	2,132	0.52%
2023/10/27	3	52.47	4	52.20	50.50	-1	2,059	-0.05%
2023/10/26	33	52.98	8	52.11	51.80	25	1,864	1.34%
2023/10/25	2	51.80	11	52.35	54.10	-9	1,589	-0.57%
2023/10/24	5	48.38	0	0.00	49.25	5	1,433	0.35%
2023/10/23	10	49.03	12	49.55	50.00	-2	1,341	-0.15%
2023/10/20	10	48.49	3	49.47	47.50	7	1,141	0.61%
2023/10/19	6	48.40	6	48.80	48.50	0	969	0.00%
2023/10/18	4	48.65	14	48.86	46.70	-10	842	-1.19%
2023/10/17	7	46.79	2	45.63	48.05	5	514	0.97%
2023/10/16	1	42.70	0	0.00	43.70	1	368	0.27%
2023/10/13	2	39.73	2	39.50	39.75	0	330	0.00%
2023/10/03	0	0.00	1	39.05	38.65	-1	344	-0.29%
2023/09/22	0	0.00	6	38.90	39.20	-6	362	-1.65%
2023/09/19	1	39.00	1	38.20	38.20	0	363	0.00%
2023/09/18	1	39.90	3	39.97	38.85	-2	363	-0.55%
2023/09/06	0	0.00	2	37.85	37.90	-2	372	-0.54%
2023/08/25	0	0.00	1	36.20	35.80	-1	394	-0.25%
2023/08/15	0	36.50	0	0.00	35.05	0	407	0.00%
2023/08/09	1	37.50	0	0.00	37.20	1	402	0.25%
2023/08/02	6.1	38.64	0	0.00	38.50	6.1	400	1.51%
2023/07/31	11	40.05	0	0.00	39.40	11	390	2.81%
2023/07/28	0.1	42.00	17	40.22	40.60	-16.9	386	-4.38%
2023/07/26	1	39.20	0	0.00	39.00	1	379	0.26%
2023/07/24	2	40.35	1	40.30	39.65	1	381	0.26%
2023/07/21	2	43.13	1	42.40	42.05	1	369	0.27%
2023/07/20	0	0.00	2	40.98	42.35	-2	322	-0.62%
2023/07/14	1	39.70	0	0.00	39.85	1	314	0.32%
2023/07/13	0	0.00	2	39.80	39.80	-2	321	-0.62%
2023/06/21	1	41.70	0	0.00	41.40	1	426	0.23%
2023/06/13	0	0.00	1	44.15	44.00	-1	438	-0.23%
2023/06/08	1	43.70	0	0.00	43.10	1	455	0.22%
2023/06/07	0	0.00	1	44.40	44.20	-1	469	-0.21%
2023/05/29	0	0.00	1	42.85	43.35	-1	501	-0.20%
2023/05/24	1	42.75	0	0.00	42.80	1	522	0.19%
2023/05/12	0	0.00	2	41.85	41.90	-2	578	-0.35%
2023/05/04	1	43.60	0	0.00	43.55	1	706	0.14%
2023/05/02	0	0.00	3	45.15	44.60	-3	723	-0.41%
2023/04/26	0	0.00	1	43.60	43.60	-1	723	-0.14%
2023/04/24	1	44.95	0	0.00	45.00	1	770	0.13%
2023/04/21	0	0.00	1	45.70	45.30	-1	768	-0.13%
2023/04/19	1	49.30	0	0.00	49.20	1	755	0.13%
2023/04/18	1	50.40	0	0.00	50.20	1	754	0.13%
2023/04/12	1	50.90	1	51.70	50.90	0	739	0.00%
2023/04/11	2	51.45	1	50.90	50.80	1	731	0.14%
2023/04/10	1	51.30	2	51.20	51.70	-1	729	-0.14%
2023/04/07	0	0.00	1	50.90	50.80	-1	718	-0.14%
2023/04/06	0.1	48.25	1	49.35	49.40	-0.9	678	-0.13%
2023/03/27	2	48.83	2	48.48	47.85	0	677	0.00%
2023/03/24	1.1	48.58	1	48.30	48.20	0.1	683	0.01%
2023/03/23	0.1	48.70	0	0.00	47.90	0.1	688	0.01%
2023/03/21	0.1	47.20	1	47.70	47.50	-0.9	703	-0.13%
2023/03/20	0.1	46.85	0	0.00	46.60	0.1	713	0.01%
2023/03/17	0.1	46.00	0	0.00	45.75	0.1	761	0.01%
2023/03/16	0.1	46.00	0	0.00	45.00	0.1	797	0.01%
2023/03/15	0.1	47.25	0	0.00	46.00	0.1	809	0.01%
2023/03/14	0.1	47.55	0	0.00	46.75	0.1	826	0.01%
2023/03/13	1	45.60	4	45.93	46.75	-3	868	-0.35%
2023/03/10	0.1	48.55	0	0.00	47.10	0.1	901	0.01%
2023/03/09	3	50.10	1	50.80	49.00	2	1,021	0.20%
2023/03/02	10	48.28	0	0.00	48.20	10	1,025	0.98%
2023/02/24	5	49.25	5	50.70	49.20	0	1,022	0.00%
2023/02/22	11	49.06	0	0.00	48.80	11	1,022	1.08%
2023/02/21	1	50.90	1	50.60	50.30	0	1,027	0.00%
2023/02/20	0	0.00	3	50.33	50.40	-3	1,030	-0.29%
2023/02/17	3	50.30	1	50.50	50.30	2	1,029	0.19%
2023/02/16	1	48.85	11	49.60	49.85	-10	1,026	-0.97%
2023/02/14	0	0.00	10	48.48	48.40	-10	1,025	-0.97%
2023/02/13	1	47.90	0	0.00	47.85	1	1,029	0.10%
2023/02/10	20	47.88	0	0.00	47.80	20	1,046	1.91%
2023/02/09	1	49.90	1	51.00	49.05	0	1,049	0.00%
2023/02/08	0	0.00	5	49.75	49.80	-5	1,048	-0.48%
2023/02/07	0	0.00	15	49.37	49.25	-15	1,051	-1.43%
2023/02/06	1	49.95	1	49.75	49.95	0	1,057	0.00%
2023/02/03	8	51.08	0	0.00	49.45	8	1,048	0.76%
2023/02/02	10	52.60	12	52.58	51.50	-2	1,022	-0.20%
2023/01/31	0	0.00	0	47.60	48.40	0	966	0.00%
2023/01/13	1	47.85	0	0.00	46.90	1	968	0.10%
2023/01/12	2	47.83	1	48.25	48.00	1	961	0.10%
2023/01/06	0	0.00	1	45.80	45.30	-1	949	-0.11%
2022/12/29	5	43.50	0	0.00	44.10	5	997	0.50%
2022/12/28	1	45.50	1	45.25	44.15	0	1,037	0.00%
2022/12/27	0	0.00	1	45.10	45.10	-1	1,061	-0.09%
2022/12/23	0	0.00	1	44.40	44.80	-1	1,131	-0.09%
2022/12/20	15	44.73	0	0.00	43.80	15	1,195	1.25%
2022/12/16	8	46.50	0	0.00	46.20	8	1,203	0.66%
2022/12/15	1	47.80	0	0.00	47.55	1	1,198	0.08%
2022/12/14	4	47.74	4	48.25	48.20	0	1,199	0.00%
2022/12/13	1	49.10	6	48.58	47.75	-5	1,201	-0.42%
2022/12/12	1	48.85	0	0.00	47.80	1	1,198	0.08%
2022/12/09	5	50.76	3	50.80	50.00	2	1,195	0.17%
2022/12/08	0	0.00	2	50.18	51.00	-2	1,157	-0.17%
2022/12/07	1	48.35	0	0.00	46.85	1	1,129	0.09%
2022/12/06	4	50.98	4	50.18	49.70	0	1,123	0.00%
2022/12/05	4	52.25	1	51.40	51.60	3	1,124	0.27%
2022/12/02	19	49.83	19	51.11	51.30	0	1,092	0.00%
2022/12/01	3	50.80	3	51.83	50.60	0	1,062	0.00%
2022/11/30	0	0.00	21.1	45.59	47.40	-21.1	944	-2.23%
2022/11/29	1	42.40	1	43.10	43.10	0	936	0.00%
2022/11/28	1	43.85	0	0.00	43.70	1	979	0.10%
2022/11/23	11	43.26	0	0.00	43.05	11	1,058	1.04%
2022/11/21	3	44.27	0	0.00	44.20	3	1,111	0.27%
2022/11/17	2	46.00	5	45.42	45.80	-3	1,133	-0.26%
2022/11/16	6	45.03	7	44.76	44.65	-1	1,143	-0.09%
2022/11/14	0	0.00	1	43.75	43.85	-1	1,218	-0.08%
2022/11/10	6	42.81	1	43.30	43.00	5	1,349	0.37%
2022/11/09	0	0.00	2	43.43	43.55	-2	1,408	-0.14%
2022/11/08	5	43.60	13	43.83	42.30	-8	1,471	-0.54%
2022/11/04	1	41.15	11	42.11	41.95	-10	1,575	-0.63%
2022/11/03	0	0.00	10	40.98	41.70	-10	1,615	-0.62%
2022/10/26	0	0.00	1	39.40	39.50	-1	2,395	-0.04%
2022/10/24	0	0.00	1	40.00	39.80	-1	2,878	-0.03%
2022/10/18	1	41.80	0	0.00	41.00	1	3,793	0.03%
2022/10/17	10	40.58	0	0.00	41.30	10	3,883	0.26%
2022/10/14	0	0.00	13	42.21	42.55	-13	3,966	-0.33%
2022/10/13	18	40.56	0	0.00	39.05	18	3,988	0.45%
2022/10/12	2	41.45	0	0.00	41.55	2	3,990	0.05%
2022/10/11	10	42.43	0	0.00	42.05	10	4,022	0.25%
2022/10/07	1	44.95	0	0.00	45.45	1	4,104	0.02%
2022/10/05	3	47.07	8	47.34	45.75	-5	4,163	-0.12%
2022/10/04	1	44.85	10	45.07	45.70	-9	4,150	-0.22%
2022/10/03	1	43.45	2.1	44.75	44.35	-1.1	4,139	-0.03%
2022/09/30	0	0.00	15.3	41.43	41.85	-15.3	4,125	-0.37%
2022/09/29	1	41.40	1.3	40.95	40.55	-0.3	4,140	-0.01%
2022/09/28	13	39.92	0.3	40.24	39.85	12.7	4,155	0.31%
2022/09/27	1	43.00	0	0.00	44.25	1	4,202	0.02%
2022/09/26	1	45.80	1	45.55	44.95	0	4,207	0.00%
2022/09/23	7	46.33	0	0.00	46.20	7	4,239	0.17%
2022/09/20	0	0.00	7	47.20	46.75	-7	4,419	-0.16%
2022/09/19	7	47.05	0	0.00	46.00	7	4,482	0.16%
2022/09/16	5	48.10	0	0.00	48.05	5	4,504	0.11%
2022/09/15	5	49.00	0	0.00	48.90	5	4,508	0.11%
2022/09/14	1	49.10	1	49.75	49.75	0	4,541	0.00%
2022/09/07	1	48.75	1	48.20	47.90	0	4,549	0.00%
2022/09/06	0	0.00	3	50.60	48.60	-3	4,539	-0.07%
2022/09/05	10	50.50	3	52.27	50.30	7	4,529	0.15%
2022/09/02	5	52.94	4	53.35	52.20	1	4,515	0.02%
2022/09/01	1.1	51.30	0	0.00	50.50	1.1	4,470	0.02%
2022/08/31	1	51.20	4.1	52.39	52.40	-3.1	4,442	-0.07%
2022/08/30	1	50.00	0	0.00	49.75	1	4,403	0.02%
2022/08/29	9	49.96	1	49.40	49.50	8	4,386	0.18%
2022/08/26	2	53.75	0	0.00	53.40	2	4,357	0.05%
2022/08/25	2	54.25	2	53.80	53.30	0	4,336	0.00%
2022/08/24	1	52.50	0	0.00	52.90	1	4,326	0.02%
2022/08/23	1	53.10	1	52.90	53.10	0	4,315	0.00%
2022/08/22	1	54.50	0	0.00	52.90	1	4,297	0.02%
2022/08/19	2	55.75	0	0.00	55.90	2	4,266	0.05%
2022/08/18	1	58.20	1	58.00	57.10	0	4,208	0.00%
2022/08/17	1	55.30	7	56.92	58.00	-6	4,121	-0.15%
2022/08/16	2	57.05	0	57.60	55.20	2	4,069	0.05%
2022/08/15	5	55.30	6	55.48	56.20	-1	4,013	-0.03%
2022/08/12	3	54.27	2	54.80	55.10	1	3,953	0.03%
2022/08/11	7	54.97	5.6	54.51	54.50	1.4	3,903	0.04%
2022/08/10	2	53.85	3.1	53.22	53.00	-1.1	3,832	-0.03%
2022/08/09	6	53.40	20	52.89	52.60	-14	3,788	-0.37%
2022/08/08	9	53.11	8.1	53.16	52.70	0.9	3,744	0.02%
2022/08/05	0	0.00	43	58.26	58.50	-43	3,663	-1.17%
2022/08/04	36	57.67	70	59.23	56.10	-34	3,581	-0.95%
2022/08/03	70	59.36	11	62.18	60.00	59	3,434	1.72%
2022/08/02	66	60.88	72	61.48	61.30	-6	3,172	-0.19%
2022/08/01	24	61.42	31	61.19	60.80	-7	3,028	-0.23%
2022/07/29	65	59.69	59	60.02	60.50	6	2,871	0.21%
2022/07/28	65	58.07	40	59.04	57.70	25	2,572	0.97%
2022/07/27	2	50.35	7	52.89	54.50	-5	2,237	-0.22%
2022/07/26	2	50.36	1	54.00	49.60	1	2,121	0.05%
2022/07/25	7	53.80	4.1	53.75	53.60	2.9	2,013	0.15%
2022/07/22	5	49.84	6.2	51.85	53.10	-1.2	1,676	-0.07%
2022/07/21	2	48.05	3	46.63	48.35	-1	1,602	-0.06%
2022/07/19	1	44.50	2	44.38	44.20	-1	1,501	-0.07%
2022/07/18	1	45.00	0	0.00	44.40	1	1,494	0.07%
2022/07/15	3	45.52	3	45.78	44.25	0	1,483	0.00%
2022/07/14	0	0.00	3	42.82	43.20	-3	1,413	-0.21%
2022/07/11	2	42.73	0	0.00	41.65	2	1,403	0.14%
2022/07/08	1	43.90	1	43.30	43.30	0	1,387	0.00%
2022/07/07	0	0.00	20	42.88	44.50	-20	1,351	-1.48%
2022/07/06	1	43.30	0	0.00	41.45	1	1,326	0.08%
2022/07/05	2	46.53	2	45.28	46.00	0	1,310	0.00%
2022/07/01	1.1	53.07	1	52.10	46.70	0.1	1,230	0.01%
2022/06/30	2	51.85	2.2	54.38	49.90	-0.2	1,199	-0.02%
2022/06/29	1	51.10	0	0.00	50.50	1	1,167	0.09%
2022/06/28	1	55.00	0	0.00	54.60	1	1,146	0.09%
2022/06/24	0	0.00	2	50.50	50.70	-2	1,009	-0.20%
2022/06/23	5	46.60	0	0.00	46.15	5	999	0.50%
2022/06/22	1	48.60	6	48.00	46.50	-5	1,002	-0.50%
2022/06/21	0	0.00	8	46.20	47.85	-8	965	-0.83%
2022/06/16	1	52.60	1.5	52.36	50.00	-0.5	951	-0.06%
2022/06/13	1	54.10	1	54.10	53.30	0	970	0.00%
2022/06/10	0	0.00	1	56.00	56.00	-1	983	-0.10%
2022/06/09	1	56.60	1	56.60	56.60	0	989	0.00%
2022/06/02	0	0.00	1	59.20	58.20	-1	1,053	-0.09%
2022/06/01	2	58.70	1	58.80	58.80	1	1,065	0.09%
2022/05/31	0	0.00	0	58.10	58.00	0	1,084	0.00%
2022/05/30	0	56.80	1	56.90	57.00	-1	1,095	-0.09%
2022/05/23	1	57.00	0	0.00	57.00	1	1,130	0.09%
2022/05/20	2	56.65	1	56.80	56.60	1	1,140	0.09%
2022/05/19	0	0.00	1	56.50	56.50	-1	1,138	-0.09%
2022/05/16	1	54.80	0	0.00	55.00	1	1,155	0.09%
2022/05/10	0	0.00	1	52.80	53.40	-1	1,198	-0.08%
2022/05/09	1	51.80	1	51.90	51.20	0	1,219	0.00%
2022/05/06	1	53.40	0	0.00	53.80	1	1,225	0.08%
2022/04/27	0	51.70	0	0.00	54.20	0	1,259	0.00%
2022/04/26	1	54.80	0	0.00	53.90	1	1,240	0.08%
2022/04/25	0	0.00	0.1	54.90	53.70	-0.1	1,248	0.00%
2022/04/21	0	0.00	1	60.60	60.60	-1	1,252	-0.08%
2022/04/20	1	57.50	0	0.00	58.30	1	1,240	0.08%
2022/04/19	0	0.00	0.1	58.42	58.00	-0.1	1,232	-0.01%
2022/04/15	2.2	63.17	1	62.60	61.80	1.2	1,244	0.09%
2022/04/14	0	0.00	1.1	68.95	68.60	-1.1	1,233	-0.09%
2022/04/13	1	70.80	0	72.00	70.40	1	1,254	0.08%
2022/04/12	0	70.90	0	0.00	70.20	0	1,347	0.00%
2022/04/11	0	74.90	0	0.00	73.30	0	1,383	0.00%
2022/04/08	1	78.70	1	78.50	78.90	0	1,391	0.00%
2022/04/07	0	0.00	0.1	80.44	77.80	-0.1	1,402	-0.01%
2022/04/06	3	78.93	2	79.75	79.80	1	1,392	0.07%
2022/04/01	2	77.95	1	78.88	78.90	1	1,391	0.07%
2022/03/31	0	0.00	4	78.00	76.80	-4	1,392	-0.29%
2022/03/30	0	0.00	7.1	78.22	77.70	-7.1	1,402	-0.51%
2022/03/29	4	76.53	0	76.50	76.90	4	1,424	0.28%
2022/03/25	0	0.00	1	72.50	72.50	-1	1,511	-0.07%
2022/03/24	2	72.30	2	72.90	73.20	0	1,509	0.00%
2022/03/23	4	73.00	2	73.60	73.00	2	1,533	0.13%
2022/03/22	2	72.20	0	0.00	72.30	2	1,559	0.13%
2022/03/21	1	72.10	0	0.00	71.80	1	1,585	0.06%
2022/03/17	0	0.00	3	70.70	71.10	-3	1,634	-0.18%
2022/03/15	1	68.60	0	0.00	68.00	1	1,918	0.05%
2022/03/14	0	0.00	0	71.80	71.80	0	1,937	0.00%
2022/03/10	0	0.00	4	73.87	75.00	-4	1,997	-0.20%
2022/03/09	2	71.25	2	72.30	71.30	0	2,063	0.00%
2022/03/08	6.4	72.92	2	76.10	70.60	4.4	2,163	0.20%
2022/03/07	4	77.00	0	0.00	76.50	4	2,180	0.18%
2022/03/04	0	0.00	2	82.34	81.10	-2	2,240	-0.09%
2022/03/03	1	81.40	3	82.13	80.60	-2	2,281	-0.09%
2022/03/02	0	0.00	2	80.00	80.20	-2	2,322	-0.09%
2022/02/24	0.1	76.78	0	0.00	75.50	0.1	2,680	0.00%
2022/02/23	0	0.00	2	79.70	79.80	-2	2,753	-0.07%
2022/02/22	3	79.14	0	0.00	79.00	3	2,872	0.10%
2022/02/16	0	0.00	2	82.35	82.20	-2	3,856	-0.05%
2022/02/15	1	80.79	0	0.00	79.70	1	4,046	0.03%
2022/02/14	1	82.48	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0	0.00	0	83.60	84.50	0	4,268	0.00%
2022/02/10	0	82.60	0	0.00	82.30	0	4,377	0.00%
2022/02/09	1	82.50	0	83.50	82.50	1	4,484	0.02%
2022/02/08	0	0.00	1.1	79.48	80.80	-1.1	4,566	-0.02%
2022/02/07	0	0.00	0.2	78.62	79.80	-0.2	4,703	0.00%
2022/01/25	0.4	79.61	1	80.10	78.50	-0.6	5,251	-0.01%
2022/01/24	0.4	79.76	0	0.00	81.50	0.4	5,389	0.01%
2022/01/21	3	81.83	3	82.05	80.90	0.1	5,589	0.00%
2022/01/20	0	0.00	1	84.90	85.40	-1	5,704	-0.02%
2022/01/19	0	0.00	2	86.70	86.10	-2	5,964	-0.03%
2022/01/18	1.4	88.06	1.1	88.48	87.20	0.3	6,375	0.00%
2022/01/17	0	86.00	1	87.58	87.40	-1	6,674	-0.02%
2022/01/14	0	83.80	3	83.71	83.80	-3	7,038	-0.04%
2022/01/13	0	0.00	1.2	84.91	86.40	-1.2	7,224	-0.02%
2022/01/12	0	87.10	2	86.30	85.30	-2	7,288	-0.03%
2022/01/11	1	86.80	1.3	88.02	86.50	-0.3	7,330	0.00%
2022/01/10	4	88.98	3	88.77	90.80	1	7,353	0.01%
2022/01/07	1.1	88.60	0	87.00	87.90	1	7,382	0.01%
2022/01/06	3	90.57	19.5	91.57	90.10	-16.5	7,401	-0.22%
2022/01/05	30.1	90.89	7	90.56	90.80	23.1	7,477	0.31%
2022/01/04	5	97.22	0	98.40	96.90	5	7,521	0.07%
2021/12/30	0	0.00	0	102.50	101.00	0	7,815	0.00%
2021/12/28	0	0.00	0	102.00	100.50	0	8,040	0.00%
2021/12/27	0	100.50	6	101.42	101.50	-6	8,044	-0.07%
2021/12/24	0	0.00	0	104.50	102.00	0	8,097	0.00%
2021/12/23	1	103.50	3	105.50	103.00	-2	8,148	-0.02%
2021/12/22	7	105.00	6.1	104.67	104.00	1	8,171	0.01%
2021/12/21	0	0.00	0	100.50	100.50	0	8,106	0.00%
2021/12/20	2	101.50	2	99.60	99.60	0	8,117	0.00%
2021/12/17	1	100.49	1	101.00	99.50	0	8,140	0.00%
2021/12/16	0	0.00	0	103.25	103.50	0	8,157	0.00%
2021/12/15	0	0.00	1.1	100.48	100.50	-1.1	8,173	-0.01%
2021/12/14	0	0.00	20.3	100.00	97.60	-20.3	8,196	-0.25%
2021/12/13	3	103.00	0.3	102.00	101.50	2.7	8,228	0.03%
2021/12/10	3	104.99	1.4	105.14	105.00	1.7	8,278	0.02%
2021/12/09	5	105.18	14.5	106.36	104.00	-9.5	8,233	-0.12%
2021/12/08	0	0.00	2	99.70	99.30	-2	8,069	-0.02%
2021/12/07	0	0.00	0	103.00	98.70	0	8,083	0.00%
2021/12/06	0	0.00	0	101.50	100.00	0	8,096	0.00%
2021/12/03	2	100.75	4.1	100.35	99.20	-2.1	8,146	-0.03%
2021/12/02	12	99.82	3.5	97.60	97.00	8.5	8,194	0.10%
2021/12/01	4	103.50	5	104.90	104.00	-1	8,211	-0.01%
2021/11/30	5	106.20	6	105.02	106.00	-1	8,306	-0.01%
2021/11/29	2	100.48	3.1	101.72	104.00	-1.1	8,490	-0.01%
2021/11/26	4.3	105.20	2.6	106.16	104.50	1.6	8,633	0.02%
2021/11/25	3	110.67	17.3	108.34	107.50	-14.3	8,638	-0.17%
2021/11/24	2	111.50	2	111.02	111.00	0	8,589	0.00%
2021/11/23	24	112.35	17	115.50	109.50	7	8,493	0.08%
2021/11/22	1	121.00	13	121.92	121.00	-12	8,340	-0.14%
2021/11/19	31	122.56	0	0.00	119.00	31	8,297	0.37%
2021/11/18	5	126.80	13	124.73	123.50	-8	8,217	-0.10%
2021/11/17	12	123.38	2	124.75	123.50	10	8,040	0.12%
2021/11/16	8	125.75	15	123.27	125.00	-7	7,933	-0.09%
2021/11/15	3	122.17	5	123.40	123.50	-2	7,516	-0.03%
2021/11/12	3	108.83	18.1	110.43	112.50	-15.1	7,371	-0.20%
2021/11/11	9	103.61	6	105.25	102.50	3	7,213	0.04%
2021/11/10	7	106.36	8	107.12	106.50	-1	7,162	-0.01%
2021/11/09	5	106.20	17.1	107.56	104.00	-12.1	7,095	-0.17%
2021/11/08	15	106.23	47.1	107.79	104.50	-32.1	6,996	-0.46%
2021/11/05	6	107.92	2	108.75	108.00	4	6,971	0.06%
2021/11/04	46	109.29	5	109.10	108.50	41	6,919	0.59%
2021/11/03	12	104.50	206	105.99	106.50	-194	6,830	-2.84%	大賣/鉅額交易
2021/11/02	238	117.45	13	114.62	107.50	225	6,715	3.35%	大買/鉅額交易
2021/11/01	4	108.88	55	110.29	112.00	-51	6,352	-0.80%
2021/10/29	46	102.80	10	103.15	102.00	36	6,279	0.57%
2021/10/28	15	99.60	1	99.80	100.00	14	6,116	0.23%
2021/10/27	12	101.83	9	102.00	100.50	3	6,018	0.05%
2021/10/26	18	95.67	17.1	95.99	98.00	0.9	5,897	0.01%
2021/10/25	18	95.98	16.6	95.54	97.00	1.4	5,680	0.02%
2021/10/22	3	88.23	5.5	88.79	91.70	-2.5	5,453	-0.05%
2021/10/21	3	84.77	4	84.63	83.40	-1	5,159	-0.02%
2021/10/20	11	78.22	6	79.22	80.60	5	5,045	0.10%
2021/10/15	1	74.30	0	0.00	74.30	1	5,155	0.02%
2021/10/14	0	0.00	0.1	76.03	74.30	-0.1	5,246	0.00%
2021/10/13	1	75.11	1	73.90	73.90	0	5,233	0.00%
2021/10/12	0	0.00	0.1	83.60	80.40	-0.1	5,203	0.00%
2021/10/08	2.1	80.31	1.2	82.96	83.00	0.9	5,127	0.02%
2021/10/07	0	72.80	4	76.69	77.60	-4	5,018	-0.08%
2021/10/06	1.1	71.88	3.2	72.87	70.60	-2	5,014	-0.04%
2021/10/05	0.2	66.80	0	0.00	66.80	0.2	5,000	0.00%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	2	85.37	1.5	85.82	82.40	0.5	5,496	0.01%
2021/09/30	1.4	87.80	1	88.74	88.30	0.4	5,528	0.01%
2021/09/29	1.1	84.45	1	84.70	84.50	0.1	5,534	0.00%
2021/09/28	0.1	89.94	0.1	91.50	89.40	0	5,651	0.00%
2021/09/24	3	93.30	2	93.25	93.50	1	6,031	0.02%
2021/09/23	0	0.00	1	93.60	91.70	-1	6,074	-0.02%
2021/09/22	5	92.62	4	93.43	92.10	1	6,259	0.02%
2021/09/17	1	98.60	1	97.60	97.40	0	6,459	0.00%
2021/09/16	4	96.40	12	95.63	95.10	-8	6,553	-0.12%
2021/09/15	1	101.00	2	97.20	97.20	-1	6,519	-0.02%
2021/09/14	3	100.80	7.4	104.62	99.90	-4.4	6,499	-0.07%
2021/09/13	6	105.75	1	104.50	105.00	5	6,517	0.08%
2021/09/10	0	0.00	1	108.01	109.00	-1	6,561	-0.02%
2021/09/09	1	105.00	2	105.75	107.00	-1	6,597	-0.02%
2021/09/08	4	102.52	0	0.00	102.50	4	6,662	0.06%
2021/09/07	3	107.50	2	109.75	110.00	1	6,877	0.01%
2021/09/06	8	117.63	1.2	118.43	112.50	6.8	6,824	0.10%
2021/09/03	10	124.20	5	123.10	125.00	5	6,862	0.07%
2021/09/02	13	128.77	122	126.04	121.00	-109	6,915	-1.58%	大賣/鉅額交易
2021/09/01	126	120.64	7	120.57	121.50	119	6,786	1.75%	大買/鉅額交易
2021/08/26	4	111.75	0	0.00	111.50	4	6,932	0.06%
2021/08/25	0	0.00	1	115.50	116.00	-1	7,222	-0.01%
2021/08/24	1	117.00	1	111.50	111.00	0	7,273	0.00%
2021/08/23	1	112.50	0	114.50	114.00	1	7,331	0.01%
2021/08/20	1	110.95	1	107.54	108.50	0	7,454	0.00%
2021/08/19	2	113.50	1	107.50	107.50	1	7,503	0.01%
2021/08/18	2	108.25	1	112.00	114.00	1	7,566	0.01%
2021/08/17	1	115.00	1	109.50	108.50	0	7,803	0.00%
2021/08/13	2	118.24	0	0.00	114.00	2	7,951	0.03%
2021/08/12	0	0.00	0	125.50	123.50	0	8,009	0.00%
2021/08/11	4	123.12	4	121.38	121.00	0	8,154	0.00%
2021/08/10	3	127.67	0	131.25	130.00	3	8,168	0.04%
2021/08/06	2	142.22	7	140.71	139.00	-5	8,386	-0.06%
2021/08/04	3	145.81	1	146.00	145.00	2	8,577	0.02%
2021/08/03	2	149.00	2.2	149.00	150.50	-0.2	8,569	0.00%
2021/07/30	3.1	144.35	0	0.00	144.50	3.1	8,686	0.04%
2021/07/29	9	150.17	12	151.29	152.00	-3	8,649	-0.03%
2021/07/28	3	137.33	2	138.50	138.50	1	8,558	0.01%
2021/07/27	2	148.68	1	151.00	145.50	1	8,591	0.01%
2021/07/26	3	149.66	13	150.15	149.00	-10	8,605	-0.12%
2021/07/23	3	147.50	3	147.33	147.00	0	8,693	0.00%
2021/07/22	2	143.25	5	145.40	146.50	-3	8,705	-0.03%
2021/07/21	1	139.50	2	138.50	136.00	-1	8,659	-0.01%
2021/07/20	7.1	138.71	3	138.00	135.00	4.1	8,689	0.05%
2021/07/19	0	0.00	1	148.50	148.50	-1	8,682	-0.01%
2021/07/16	2	150.25	0	152.50	147.50	2	8,694	0.02%
2021/07/15	0	0.00	1	149.02	152.00	-1	8,643	-0.01%
2021/07/14	2	147.25	1	149.50	145.00	1	8,615	0.01%
2021/07/13	3	152.33	8	154.20	150.00	-5	8,547	-0.06%
2021/07/12	8	158.06	4	156.63	155.00	4	8,460	0.05%
2021/07/09	12	149.50	3	151.34	153.50	9	8,290	0.11%
2021/07/08	8	154.50	12.2	157.52	153.00	-4.2	8,261	-0.05%
2021/07/07	2	147.00	0	0.00	144.00	2	7,962	0.03%
2021/07/06	3	150.33	1	147.00	147.50	2	8,027	0.02%
2021/07/05	38.2	152.42	25.1	153.73	151.50	13.1	8,097	0.16%
2021/07/02	8.1	145.89	10	148.15	155.00	-1.9	8,445	-0.02%
2021/07/01	4	144.38	6.8	144.87	142.50	-2.8	8,857	-0.03%
2021/06/30	3	139.33	5	139.20	138.00	-2	9,176	-0.02%
2021/06/29	2	139.77	1	148.50	137.50	1	9,440	0.01%
2021/06/28	10.2	139.02	17.1	139.89	144.00	-6.9	9,601	-0.07%
2021/06/25	4	129.75	6	133.08	133.00	-2	10,351	-0.02%
2021/06/23	2	127.50	5	128.50	127.00	-3	10,673	-0.03%
2021/06/22	8	126.38	1	127.00	124.50	7	10,688	0.07%
2021/06/21	6	128.17	1	128.00	126.00	5	10,696	0.05%
2021/06/18	5	135.50	1	139.00	133.50	4	10,701	0.04%
2021/06/17	5	132.40	14	133.68	137.00	-9	10,789	-0.08%
2021/06/16	12	136.71	14	137.93	132.00	-2	10,884	-0.02%
2021/06/15	2	128.00	3.3	129.45	130.00	-1.3	10,798	-0.01%
2021/06/11	11	128.36	5.1	128.30	127.00	5.9	11,146	0.05%
2021/06/10	1	124.50	7.2	126.71	127.00	-6.2	11,380	-0.05%
2021/06/09	9	123.56	9.2	123.51	122.00	-0.2	11,456	0.00%
2021/06/08	6	124.00	3.4	125.93	120.50	2.7	11,683	0.02%
2021/06/07	2	117.25	2	118.00	120.50	0	12,025	0.00%
2021/06/04	2	120.75	0	0.00	120.50	2	12,266	0.02%
2021/06/03	2	126.00	6	125.75	125.00	-4	12,372	-0.03%
2021/06/02	13	126.31	4	124.88	124.50	9	12,372	0.07%
2021/06/01	1	118.00	0	121.54	124.50	1	12,095	0.01%
2021/05/28	1	115.00	3	114.01	113.50	-2	12,010	-0.02%
2021/05/27	3	109.50	1.1	109.73	110.50	1.9	11,951	0.02%
2021/05/26	2.1	113.70	4	111.00	113.00	-1.9	11,918	-0.02%
2021/05/25	6	114.58	2	112.08	111.00	4	11,916	0.03%
2021/05/24	0	0.00	3	104.98	109.00	-3	11,773	-0.03%
2021/05/21	1	99.90	0	0.00	99.30	1	11,694	0.01%
2021/05/20	2	99.25	1	106.00	97.10	1	11,794	0.01%
2021/05/19	9	100.77	5	101.63	103.00	4	11,870	0.03%
2021/05/18	4	94.93	5	96.80	97.90	-1	12,042	-0.01%
2021/05/17	1	89.69	0	0.00	89.00	1	12,083	0.01%
2021/05/14	3	100.87	3.2	100.12	98.80	-0.2	12,290	0.00%
2021/05/13	7	94.17	7	93.94	95.30	0	12,189	0.00%
2021/05/12	2.4	97.29	2	98.75	96.80	0.4	12,160	0.00%
2021/05/10	2	123.21	0	0.00	119.00	2	12,149	0.02%
2021/05/07	1	120.00	1	127.00	125.50	0	12,280	0.00%
2021/05/06	0.3	122.50	0.1	120.00	119.50	0.2	12,494	0.00%
2021/05/05	0	0.00	4	127.50	122.00	-4	12,557	-0.03%
2021/05/04	1	127.00	10	136.60	129.50	-9	12,742	-0.07%
2021/05/03	2	138.00	2	142.00	139.50	0	12,844	0.00%
2021/04/29	4	146.13	9	142.05	147.50	-5	13,042	-0.04%
2021/04/28	1	140.00	1.1	139.56	140.00	-0.1	13,371	0.00%
2021/04/27	5	148.80	0	148.88	146.50	5	13,400	0.04%
2021/04/26	2	149.00	0	150.50	151.50	2	13,787	0.01%
2021/04/23	0.2	155.50	4	147.74	155.00	-3.9	13,878	-0.03%
2021/04/22	1	148.12	1.1	156.59	150.50	0	14,024	0.00%
2021/04/21	1	155.00	0.5	157.45	159.50	0.5	13,988	0.00%
2021/04/20	1	159.50	0	0.00	160.00	1	13,984	0.01%
2021/04/19	1	158.00	1	151.00	152.50	0	13,974	0.00%
2021/04/16	0	0.00	0.1	160.00	158.00	-0.1	13,970	0.00%
2021/04/15	0	0.00	3	147.50	154.50	-3	13,961	-0.02%
2021/04/14	1.1	137.70	0	0.00	143.00	1.1	13,939	0.01%
2021/04/13	2.1	157.62	3	155.83	152.50	-0.9	13,852	-0.01%
2021/04/12	4	167.75	4	163.88	154.00	0	13,791	0.00%
2021/04/09	4	160.00	22	159.16	171.00	-18	13,663	-0.13%
2021/04/08	22	150.00	25.1	151.33	155.50	-3.1	13,541	-0.02%
2021/04/07	37	144.27	27	143.00	141.50	10	13,130	0.08%
2021/04/06	44	128.32	31	132.32	134.00	13	12,561	0.10%
2021/04/01	11	116.55	24	116.88	122.00	-13	12,160	-0.11%
2021/03/31	14	115.25	9	113.83	111.50	5	12,574	0.04%
2021/03/30	25	117.72	20	119.73	114.50	5	12,755	0.04%
2021/03/29	13	109.58	15	111.73	112.50	-2	12,436	-0.02%
2021/03/26	8	101.56	8	100.69	102.50	0	12,704	0.00%
2021/03/25	2	99.45	3	98.70	98.30	-1	13,567	-0.01%
2021/03/24	2	98.90	2	98.10	98.10	0	14,307	0.00%
2021/03/23	1	98.00	8	97.45	97.00	-7	14,721	-0.05%
2021/03/22	4	101.18	8	99.08	99.50	-4	14,781	-0.03%
2021/03/19	6	103.50	3	105.00	104.00	3	14,668	0.02%
2021/03/18	5	102.30	4.4	103.07	102.00	0.7	14,560	0.00%
2021/03/17	14	107.93	14	105.07	100.00	0	14,402	0.00%
2021/03/16	10	108.80	15	108.87	110.50	-5	14,024	-0.04%
2021/03/15	18	99.18	11	99.69	100.50	7	13,693	0.05%
2021/03/12	14	100.16	11	99.82	95.20	3	13,594	0.02%
2021/03/11	7.1	97.97	8	98.51	98.00	-0.9	13,289	-0.01%
2021/03/10	4	93.48	4.1	93.01	92.50	-0.1	12,811	0.00%
2021/03/09	22	86.00	21	87.41	88.50	1	12,529	0.01%
2021/03/08	7	86.87	8	89.55	90.30	-1	12,437	-0.01%
2021/03/05	3.2	82.29	1	82.10	82.10	2.2	12,468	0.02%
2021/03/04	2	83.05	1	84.40	82.60	1	12,823	0.01%
2021/03/03	0.1	84.00	0	0.00	84.30	0.1	13,056	0.00%
2021/03/02	0	0.00	2	91.20	85.00	-2	13,081	-0.02%
2021/02/26	4	89.38	1	88.60	88.50	3	13,024	0.02%
2021/02/25	3.1	91.43	3	89.80	91.30	0.1	13,004	0.00%
2021/02/24	0	0.00	45	90.81	89.00	-45	12,990	-0.35%
2021/02/23	3	89.40	5	88.22	88.00	-2	12,959	-0.02%
2021/02/22	3	92.90	7	93.09	91.60	-4	12,870	-0.03%
2021/02/19	4	95.10	16	95.55	94.50	-12	12,711	-0.09%
2021/02/18	8	94.15	1	93.10	93.10	7	12,526	0.06%
2021/02/17	1	97.40	0	0.00	99.40	1	12,204	0.01%
2021/02/05	4	85.00	6	86.72	90.40	-2	12,079	-0.02%
2021/02/02	1.1	78.99	0	0.00	79.20	1.1	11,955	0.01%
2021/01/29	12	83.07	12	82.35	79.00	0	11,964	0.00%
2021/01/28	2	81.35	10	84.22	82.00	-8	11,847	-0.07%
2021/01/27	2	79.40	3	79.60	79.00	-1	11,566	-0.01%
2021/01/26	26	81.50	26	80.59	78.30	0	11,409	0.00%
2021/01/25	25	89.35	9	90.58	86.70	16	11,140	0.14%
2021/01/22	41	89.27	43	91.03	94.00	-2	10,988	-0.02%
2021/01/21	72.1	90.28	21	90.37	86.00	51.1	10,707	0.48%
2021/01/20	13	92.78	6	90.00	90.00	7	10,240	0.07%
2021/01/19	20	107.97	14	102.11	99.90	6	10,175	0.06%
2021/01/18	2	105.25	3	109.17	111.00	-1	9,727	-0.01%
2021/01/15	7	106.86	1	106.00	101.00	6	9,540	0.06%
2021/01/14	2	96.50	0.1	98.50	98.50	1.9	9,302	0.02%
2021/01/12	5	86.90	2	86.90	81.50	3	9,287	0.03%
2021/01/07	0	0.00	1	83.00	82.90	-1	9,276	-0.01%
2021/01/06	0	0.00	3	78.00	79.60	-3	9,293	-0.03%
2021/01/05	0	0.00	2	79.40	80.00	-2	9,309	-0.02%
2021/01/04	0	0.00	40	75.45	77.40	-40	9,351	-0.43%
2020/12/30	11	79.82	0	0.00	76.10	11	9,496	0.12%
2020/12/29	5	82.50	0	0.00	82.30	5	9,417	0.05%
2020/12/28	0	0.00	3	72.80	78.90	-3	9,362	-0.03%
2020/12/25	68	70.51	36	71.39	71.80	32	9,295	0.34%
2020/12/24	13	63.84	21	64.90	67.10	-8	8,605	-0.09%
2020/12/23	11	59.33	43	59.07	61.00	-32	8,131	-0.39%
2020/12/22	39	57.39	26	59.21	56.00	13	7,634	0.17%
2020/12/21	46	58.54	38	58.54	62.20	8	7,079	0.11%
2020/12/18	23	54.10	23	53.03	56.60	0	6,268	0.00%
2020/12/17	8	51.26	79	50.82	51.50	-71	5,587	-1.27%
2020/12/16	2	48.30	30	47.45	47.15	-28	5,281	-0.53%
2020/12/15	20	45.76	1	47.90	45.50	19	5,970	0.32%
2020/12/14	0	0.00	5	46.90	46.85	-5	6,110	-0.08%
2020/12/11	11	46.25	10	47.12	45.40	1	6,035	0.02%
2020/12/10	10	46.40	0	0.00	46.10	10	5,996	0.17%
2020/12/09	7	47.06	0	0.00	46.90	7	5,973	0.12%
2020/12/08	1	47.30	20	47.37	47.70	-19	5,920	-0.32%
2020/12/07	10	44.10	1	45.60	45.80	9	5,774	0.16%
2020/12/04	7	44.69	18	44.75	44.85	-11	5,743	-0.19%
2020/12/03	6	44.33	1	44.00	44.00	5	5,736	0.09%
2020/12/02	1	44.95	4	46.70	44.95	-3	5,711	-0.05%
2020/12/01	12	46.75	5	47.04	46.90	7	5,670	0.12%
2020/11/30	60	48.03	43	48.30	45.90	17	5,591	0.30%
2020/11/27	1	45.30	24	46.79	48.50	-23	5,703	-0.40%
2020/11/26	3	43.70	4	44.41	44.10	-1	5,945	-0.02%
2020/11/25	1	43.50	5	43.31	42.60	-4	6,422	-0.06%
2020/11/24	1	43.40	1	43.80	43.40	0	6,620	0.00%
2020/11/23	3	44.20	2	44.15	44.05	1	6,792	0.01%
2020/11/20	6	42.77	12	43.20	43.70	-6	6,995	-0.09%
2020/11/18	1	41.20	1	41.65	41.70	0	7,030	0.00%
2020/11/17	0	0.00	24	41.70	41.30	-24	7,125	-0.34%
2020/11/16	3	41.10	1	41.00	41.00	2	7,129	0.03%
2020/11/13	6	42.22	4	42.10	42.15	2	7,128	0.03%
2020/11/12	12	43.57	5	42.92	42.95	7	7,161	0.10%
2020/11/11	14	44.67	1	44.50	44.50	13	7,173	0.18%
2020/11/10	35	45.29	3	44.33	44.50	32	7,162	0.45%
2020/11/09	2	43.38	26	44.42	45.75	-24	6,964	-0.34%
2020/11/06	13	42.72	1	41.60	41.60	12	6,849	0.18%
2020/11/05	3	43.08	1	43.20	42.55	2	6,791	0.03%
2020/11/04	1	42.10	16	41.39	42.40	-15	6,744	-0.22%
2020/11/03	7	40.11	2	40.40	40.00	5	6,695	0.07%
2020/11/02	5	40.20	0	0.00	40.00	5	6,814	0.07%
2020/10/30	5	41.20	17	42.47	40.50	-12	6,827	-0.18%
2020/10/29	1	41.65	0	0.00	41.65	1	6,789	0.01%
2020/10/28	5	41.35	0	0.00	41.55	5	6,836	0.07%
2020/10/27	0	0.00	35	41.54	42.10	-35	6,832	-0.51%
2020/10/26	6	40.47	1	40.45	40.55	5	6,769	0.07%
2020/10/22	5	41.00	11	41.90	40.70	-6	6,796	-0.09%
2020/10/20	0	0.00	1	41.25	41.10	-1	6,969	-0.01%
2020/10/19	1	41.45	0	0.00	41.50	1	7,001	0.01%
2020/10/16	5	41.55	0	0.00	40.65	5	7,076	0.07%
2020/10/15	5	42.00	0	0.00	41.75	5	7,065	0.07%
2020/10/14	36	43.39	10	43.95	42.90	26	7,067	0.37%
2020/10/13	0	0.00	15	42.10	42.35	-15	7,055	-0.21%
2020/10/12	16	43.93	4	43.14	42.80	12	7,018	0.17%
2020/10/08	5	44.80	3	44.90	44.85	2	6,974	0.03%
2020/10/06	2	42.88	0	0.00	43.30	2	6,815	0.03%
2020/10/05	6	41.29	11	42.75	42.65	-5	6,817	-0.07%
2020/09/30	1	40.10	2	40.70	41.25	-1	6,794	-0.01%
2020/09/29	3	41.00	2	40.40	40.30	1	6,835	0.01%
2020/09/28	3	41.18	7	40.43	41.45	-4	6,803	-0.06%
2020/09/25	20	40.76	16	40.46	39.15	4	6,755	0.06%
2020/09/24	18	43.48	1	44.05	43.45	17	6,722	0.25%
2020/09/23	5	43.85	11	43.95	45.00	-6	6,683	-0.09%
2020/09/22	22	42.78	3	42.97	43.55	19	6,525	0.29%
2020/09/21	14	47.78	24	47.25	45.50	-10	6,407	-0.16%
2020/09/18	141	51.39	110	53.31	47.50	31	6,255	0.50%	大買/大賣/
2020/09/17	4	48.18	3	48.63	50.60	1	5,448	0.02%
2020/09/16	3	48.02	0	0.00	46.00	3	5,317	0.06%
2020/09/11	0	0.00	2	44.05	45.00	-2	5,712	-0.04%
2020/09/04	0	0.00	2	44.95	46.20	-2	6,029	-0.03%
2020/09/03	40	47.05	0	0.00	45.90	40	5,998	0.67%
2020/09/02	6	48.52	8	48.39	47.05	-2	5,940	-0.03%
2020/09/01	9	47.26	23	47.17	48.40	-14	5,454	-0.26%
2020/08/31	16	43.69	1	41.35	44.00	15	4,948	0.30%
2020/08/28	1	39.60	2	39.65	40.00	-1	4,397	-0.02%
2020/08/27	3	38.30	2	38.00	36.40	1	4,175	0.02%
2020/08/26	0	0.00	22	37.83	39.10	-22	3,986	-0.55%
2020/08/25	13	35.51	1	34.75	35.55	12	3,776	0.32%
2020/08/24	0	0.00	1	34.20	34.75	-1	3,759	-0.03%
2020/08/21	21	31.48	0	0.00	32.50	21	3,678	0.57%
2020/08/18	2	36.70	1	37.00	36.80	1	3,691	0.03%
2020/08/17	5	35.73	1	35.70	38.15	4	3,669	0.11%
2020/08/14	1	35.00	3	34.92	36.00	-2	3,562	-0.06%
2020/08/13	0	0.00	2	35.00	33.75	-2	3,462	-0.06%
2020/08/11	0	0.00	10	31.85	31.85	-10	3,395	-0.29%
2020/08/10	1	34.45	0	0.00	32.20	1	3,386	0.03%
2020/08/07	0	0.00	16	33.01	33.50	-16	3,343	-0.48%
2020/08/06	10	33.45	1	34.05	33.90	9	3,312	0.27%
2020/08/05	10	31.70	12	32.64	32.70	-2	3,184	-0.06%
2020/08/04	10	31.60	20	32.55	32.00	-10	3,147	-0.32%
2020/08/03	0	0.00	20	31.55	32.00	-20	3,115	-0.64%
2020/07/31	40	30.76	20	30.65	30.65	20	3,052	0.66%
2020/07/30	20	29.88	0	0.00	30.00	20	3,034	0.66%
2020/07/24	16	32.83	16	32.40	30.05	0	2,928	0.00%
2020/07/22	1	31.45	7	31.84	32.40	-6	2,737	-0.22%
2020/07/20	6	27.39	1	27.40	29.25	5	2,645	0.19%
2020/07/17	1	27.45	0	0.00	26.85	1	2,617	0.04%
2020/07/10	2	29.75	1	28.90	28.70	1	2,518	0.04%
2020/07/09	4	31.88	21	32.98	31.45	-17	2,478	-0.69%
2020/07/08	3	32.48	3	32.75	31.65	0	2,445	0.00%
2020/07/03	3	32.80	1	33.95	32.30	2	2,265	0.09%
2020/07/02	0	0.00	3	31.35	31.55	-3	2,108	-0.14%
2020/07/01	20	29.05	0	0.00	28.70	20	2,048	0.98%
2020/06/30	2	29.95	0	0.00	28.85	2	2,028	0.10%
2020/06/29	3	29.50	2	28.95	28.90	1	2,000	0.05%
2020/06/24	0	0.00	2	30.28	29.55	-2	1,962	-0.10%
2020/06/19	5	33.50	5	33.75	33.00	0	1,736	0.00%
2020/06/18	6	34.22	4	34.90	35.00	2	1,637	0.12%
2020/06/17	1	34.65	1	34.80	34.95	0	1,363	0.00%
2020/06/16	5	30.35	2	30.70	32.25	3	1,178	0.25%
2020/06/15	1	29.60	0	0.00	29.35	1	1,005	0.10%
2020/06/05	0	0.00	1	29.40	29.95	-1	863	-0.12%
2020/06/04	1	28.60	1	28.50	28.60	0	842	0.00%
2020/06/02	1	28.25	0	0.00	27.15	1	801	0.12%
2020/06/01	3	25.43	3	26.98	28.25	0	772	0.00%
2020/05/25	0	0.00	1	20.40	21.60	-1	469	-0.21%
2020/05/22	1	18.70	0	0.00	19.65	1	415	0.24%
2020/05/20	0	0.00	20	17.43	17.60	-20	369	-5.41%
2020/05/18	10	17.10	0	0.00	17.10	10	357	2.80%
2020/05/08	10	17.00	0	0.00	17.05	10	323	3.09%
2020/05/05	0	0.00	10	15.90	16.00	-10	289	-3.46%
2020/05/04	10	14.50	0	0.00	14.55	10	265	3.77%
2020/04/24	0	0.00	2	14.70	14.55	-2	224	-0.89%
2020/04/23	12	13.93	10	13.80	14.35	2	214	0.93%
2020/04/21	0	0.00	3	12.52	12.70	-3	227	-1.32%
2020/04/17	3	12.67	0	0.00	12.35	3	209	1.43%
2020/04/16	0	12.05	0	0.00	11.60	0	189	0.00%
2019/10/08	0	0.00	6	18.45	17.85	-6	220	-2.73%
2019/09/27	2	17.63	0	0.00	17.55	2	195	1.02%
2019/09/25	6	18.48	4	19.29	18.15	2	178	1.12%
2019/06/18	0	0.00	1	16.20	16.15	-1	108	-0.92%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/08	1	18.45	0	0.00	18.35	1	186	0.53%
2019/02/25	2	19.05	0	0.00	19.00	2	226	0.88%
2019/02/20	0	0.00	3	19.65	19.70	-3	222	-1.35%
2019/01/22	0	0.00	11	17.95	17.95	-11	191	-5.75%
2019/01/18	0	0.00	1	18.60	18.65	-1	187	-0.53%
2019/01/17	13	19.11	1	19.40	19.15	12	184	6.51%
2018/12/13	0	0.00	2	18.75	18.85	-2	226	-0.88%
2018/11/19	0	0.00	2	17.05	17.00	-2	204	-0.98%
2018/11/15	2	16.80	0	0.00	16.65	2	205	0.97%
2018/10/11	3	17.10	0	0.00	17.10	3	413	0.73%
2018/09/12	0	0.00	1	22.30	22.20	-1	655	-0.15%
2018/09/11	1	23.15	0	0.00	23.00	1	669	0.15%
2018/09/06	0	0.00	1	24.45	24.40	-1	709	-0.14%
2018/08/31	1	25.10	0	0.00	25.10	1	879	0.11%
2018/08/07	0	0.00	1	28.50	27.95	-1	1,537	-0.07%
2018/08/06	1	28.65	0	0.00	28.30	1	1,548	0.06%
2018/07/26	1	27.70	0	0.00	27.60	1	1,635	0.06%
2018/07/20	0	0.00	1	31.00	29.00	-1	1,627	-0.06%
2018/07/18	1	29.20	0	0.00	28.80	1	1,585	0.06%
2018/07/04	1	27.25	0	0.00	27.55	1	1,577	0.06%
2018/06/27	1	31.55	0	0.00	30.40	1	1,582	0.06%
2018/06/15	0	0.00	2	33.00	32.85	-2	1,746	-0.11%
2018/06/13	3	33.90	0	0.00	32.40	3	1,884	0.16%
2018/06/12	1	33.10	1	33.30	33.30	0	1,861	0.00%
2018/06/08	0	0.00	12	31.45	31.50	-12	2,042	-0.59%
2018/06/07	1	32.50	11	32.43	32.35	-10	2,125	-0.47%
2018/06/06	23	33.19	5	33.80	33.80	18	2,132	0.84%
2018/06/04	0	0.00	2	30.30	30.25	-2	2,114	-0.09%
2018/06/01	2	29.10	0	0.00	29.25	2	2,124	0.09%
2018/05/25	5	31.60	5	31.20	30.75	0	2,361	0.00%
2018/05/21	6	34.03	9	34.39	32.30	-3	3,360	-0.09%
2018/05/18	0	0.00	14	31.20	32.90	-14	3,225	-0.43%
2018/05/17	5	30.10	0	0.00	29.95	5	3,261	0.15%
2018/05/15	11	30.30	1	29.45	29.45	10	3,287	0.30%
2018/05/14	2	29.70	1	29.75	29.75	1	3,281	0.03%
2018/05/10	0	0.00	2	29.35	29.85	-2	3,265	-0.06%
2018/05/09	0	0.00	6	29.65	28.95	-6	3,259	-0.18%
2018/05/08	6	29.93	9	29.93	29.90	-3	3,255	-0.09%
2018/05/04	0	0.00	13	30.26	30.00	-13	3,247	-0.40%
2018/05/03	6	28.87	18	29.95	29.90	-12	3,226	-0.37%
2018/05/02	0	0.00	1	27.80	27.80	-1	3,188	-0.03%
2018/04/30	13	27.88	6	28.06	27.80	7	3,191	0.22%
2018/04/27	6	27.45	6	27.45	27.50	0	3,191	0.00%
2018/04/25	2	27.45	4	27.53	28.10	-2	3,176	-0.06%
2018/04/24	0	0.00	7	28.10	27.75	-7	3,174	-0.22%
2018/04/23	8	29.24	1	29.00	29.00	7	3,205	0.22%
2018/04/20	1	30.10	1	30.30	30.30	0	3,199	0.00%
2018/04/19	8	30.73	10	30.64	30.55	-2	3,196	-0.06%
2018/04/18	2	29.55	1	29.45	29.00	1	3,167	0.03%
2018/04/17	6	29.33	7	28.94	28.95	-1	3,161	-0.03%
2018/04/16	3	28.85	6	29.23	28.65	-3	3,158	-0.09%
2018/04/13	1	30.45	9	30.90	30.45	-8	3,134	-0.26%
2018/04/11	15	30.83	1	30.60	30.60	14	3,134	0.45%
2018/04/02	0	0.00	1	33.55	33.40	-1	3,060	-0.03%
2018/03/28	1	34.10	0	0.00	34.10	1	3,010	0.03%
2018/03/27	0	0.00	1	34.40	33.65	-1	2,988	-0.03%
2018/03/26	3	33.18	3	33.95	34.30	0	2,963	0.00%
2018/03/23	1	31.65	1	33.35	32.60	0	2,938	0.00%
2018/03/22	4	35.84	8	35.56	34.00	-4	2,897	-0.14%
2018/03/21	1	35.90	2	35.88	35.75	-1	2,833	-0.04%
2018/03/20	5	37.00	3	36.28	36.20	2	2,787	0.07%
2018/03/19	3	35.57	2	35.98	35.60	1	2,664	0.04%
2018/03/15	4	35.58	6	35.68	36.20	-2	2,570	-0.08%
2018/03/14	22	37.40	2	36.45	36.35	20	2,480	0.81%
2018/03/13	3	40.80	9	38.71	40.35	-6	2,329	-0.26%
2018/03/12	22	38.71	1	39.10	37.10	21	2,220	0.95%
2018/03/09	0	0.00	4	37.01	37.70	-4	2,153	-0.19%
2018/03/07	0	0.00	1	34.00	34.00	-1	2,070	-0.05%
2018/03/05	1	34.50	2	34.38	33.40	-1	2,048	-0.05%
2018/03/02	1	35.10	0	0.00	35.50	1	2,014	0.05%
2018/02/27	1	36.50	0	0.00	35.40	1	2,037	0.05%
2018/02/26	10	37.53	18	36.02	37.55	-8	1,974	-0.41%
2018/02/23	20	35.49	9	35.42	35.50	11	1,669	0.66%
2018/02/22	6	32.49	8	33.02	33.85	-2	1,289	-0.16%
2018/02/21	6	29.55	6	30.38	30.80	0	1,051	0.00%
2018/02/12	0	0.00	1	29.00	28.00	-1	1,024	-0.10%
2018/02/08	1	27.60	0	0.00	27.60	1	930	0.11%
2018/01/17	0	0.00	3	27.70	27.60	-3	1,301	-0.23%
2018/01/16	3	26.60	0	0.00	27.10	3	1,251	0.24%
2018/01/15	0	0.00	1	26.45	26.40	-1	1,244	-0.08%
2018/01/12	0	0.00	13	26.30	26.30	-13	1,239	-1.05%
2018/01/05	1	25.10	0	0.00	25.20	1	1,207	0.08%
2018/01/04	0	0.00	1	25.55	25.10	-1	1,208	-0.08%
2018/01/03	0	0.00	10	25.25	25.30	-10	1,208	-0.83%