驊訊 (6237)-華南永昌-鳳山券商分點個股進出

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
54.7
漲跌
▼0.9
漲幅
-1.62%
成交量
756張
產業
上櫃半導體類股
396人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	23	56.70	6	57.37	55.60	17	2,229	0.76%
2024/05/14	7	54.74	2	55.50	55.50	5	2,243	0.22%
2024/05/13	0	0.00	2	50.30	51.20	-2	2,279	-0.09%
2024/05/10	0	0.00	0	50.70	50.30	0	2,385	0.00%
2024/05/09	0.1	50.10	0	0.00	50.00	0.1	2,675	0.00%
2024/05/08	0	0.00	1	51.00	51.40	-1	2,978	-0.03%
2024/05/07	4	50.90	3	50.80	51.00	1	3,036	0.03%
2024/05/06	1	50.30	0	0.00	50.80	1	3,125	0.03%
2024/04/26	1	51.50	0	0.00	51.50	1	5,311	0.02%
2024/04/23	4	51.03	0	0.00	50.90	4	5,421	0.07%
2024/04/22	1	51.70	1	50.10	49.70	0	5,595	0.00%
2024/04/19	0	0.00	4	52.00	51.30	-4	5,681	-0.07%
2024/04/18	0	53.73	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	54.13	0	0.00	53.90	0	5,756	0.00%
2024/04/16	0	53.40	2	53.50	53.30	-2	5,843	-0.03%
2024/04/15	4	56.20	1	54.90	55.40	3	5,857	0.05%
2024/04/12	0	0.00	4	56.80	57.00	-4	5,881	-0.07%
2024/04/11	0	0.00	0	60.70	59.50	0	5,958	0.00%
2024/04/10	0	61.25	2	60.65	60.60	-2	5,994	-0.03%
2024/04/09	0	61.70	0	0.00	60.60	0	6,021	0.00%
2024/03/28	1	61.60	0	0.00	61.60	1	6,794	0.01%
2024/03/26	0	60.00	0	0.00	59.80	0	6,881	0.00%
2024/03/22	1	61.50	0	0.00	61.80	1	6,889	0.01%
2024/03/21	6	60.40	0	0.00	60.30	6	6,902	0.09%
2024/03/18	2	61.70	2	61.70	61.70	0	6,998	0.00%
2024/03/11	0.1	62.00	0	0.00	61.90	0.1	7,474	0.00%
2024/03/08	10	65.00	0	0.00	61.60	10	7,504	0.13%
2024/03/07	2	66.35	1	67.10	65.20	1	7,482	0.01%
2024/03/06	34	69.83	3	69.70	68.50	31	7,586	0.41%
2024/03/05	1	72.40	13	71.62	70.80	-12	7,591	-0.16%
2024/03/04	12	72.33	6	71.55	71.80	6	7,560	0.08%
2024/03/01	1	67.70	2	69.00	68.70	-1	7,603	-0.01%
2024/02/29	6	68.13	0	0.00	67.60	6	7,617	0.08%
2024/02/27	6	71.68	15	70.45	67.00	-9	7,656	-0.12%
2024/02/26	3	71.40	34	72.58	73.40	-31	7,953	-0.39%
2024/02/23	2	67.60	1	66.60	66.80	1	8,007	0.01%
2024/02/22	12	67.78	9	67.97	66.60	3	8,334	0.04%
2024/02/21	7	66.39	2	65.50	66.90	5	8,583	0.06%
2024/02/20	2	66.40	2	64.70	64.70	0	8,626	0.00%
2024/02/19	3	66.20	3	66.13	65.60	0	8,577	0.00%
2024/02/16	0	0.00	3	66.40	66.00	-3	8,555	-0.04%
2024/02/15	0	0.00	2	64.50	64.00	-2	8,513	-0.02%
2024/02/05	10	64.00	1	64.10	64.10	9	8,471	0.11%
2024/02/02	5	67.44	4.1	67.58	65.90	0.9	8,421	0.01%
2024/02/01	4	70.43	4	68.85	67.90	0	8,343	0.00%
2024/01/31	9	69.29	12	70.02	69.90	-3	8,076	-0.04%
2024/01/30	1	65.70	1	65.70	66.30	0	7,802	0.00%
2024/01/29	65	66.97	6	66.85	67.00	59	7,789	0.76%
2024/01/26	106	65.83	83	67.42	65.70	23	7,899	0.29%	大買/
2024/01/25	15	70.66	9	70.74	69.50	6	7,745	0.08%
2024/01/24	15	71.81	23	71.29	71.60	-8	7,561	-0.11%
2024/01/23	96	67.96	185	66.15	71.30	-89	6,824	-1.30%	大賣/
2024/01/22	1	61.60	3	63.80	64.90	-2	6,127	-0.03%
2024/01/19	0	0.00	0	59.20	59.00	0	6,171	0.00%
2024/01/18	5	58.70	1	60.90	58.30	4	6,425	0.06%
2024/01/17	1	60.30	1	61.90	60.20	0	6,549	0.00%
2024/01/16	0	61.10	7	62.14	62.90	-7	6,590	-0.11%
2024/01/15	5	60.94	3	61.33	61.10	2	6,615	0.03%
2024/01/12	1	58.50	0	57.30	57.10	1	6,710	0.01%
2024/01/11	2	59.50	0	0.00	59.50	2	6,846	0.03%
2024/01/10	9	62.09	8	60.94	60.90	1	7,160	0.01%
2024/01/09	5	59.70	1	59.60	59.70	4	7,219	0.06%
2024/01/08	4	62.13	5	61.22	60.90	-1	7,234	-0.01%
2024/01/05	8	61.16	8	61.38	62.10	0	7,197	0.00%
2024/01/04	0	0.00	9	59.23	58.90	-9	7,088	-0.13%
2024/01/03	0	0.00	1	62.00	61.00	-1	7,042	-0.01%
2024/01/02	0	0.00	1	63.10	62.50	-1	7,003	-0.01%
2023/12/29	9	62.57	2	62.25	62.20	7	6,963	0.10%
2023/12/28	1	62.80	5	62.88	62.60	-4	6,920	-0.06%
2023/12/27	12	63.20	7	62.56	62.70	5	6,863	0.07%
2023/12/26	3	63.17	2	64.10	63.60	1	6,703	0.01%
2023/12/25	11	63.09	15	62.75	62.00	-4	6,404	-0.06%
2023/12/22	8	59.61	10	59.09	59.20	-2	6,176	-0.03%
2023/12/21	0	0.00	2	55.60	55.60	-2	6,061	-0.03%
2023/12/18	0	0.00	4	55.70	55.90	-4	6,017	-0.07%
2023/12/15	0	0.00	0	56.90	56.60	0	5,989	0.00%
2023/12/14	3	60.77	0	0.00	59.00	3	5,943	0.05%
2023/12/13	0	59.20	0	0.00	58.90	0	5,894	0.00%
2023/12/12	0	0.00	4	58.90	59.50	-4	5,872	-0.07%
2023/12/08	0	60.00	5	61.30	60.80	-5	5,783	-0.09%
2023/12/07	203	60.49	181	61.85	59.70	22	5,664	0.39%	大買/大賣/
2023/12/06	9	59.93	3	61.37	63.40	6	5,455	0.11%
2023/12/05	4	59.13	2	58.30	57.70	2	5,312	0.04%
2023/12/04	0	0.00	3	58.73	58.50	-3	5,263	-0.06%
2023/12/01	1	62.00	12	61.28	60.90	-11	5,201	-0.21%
2023/11/30	5	61.50	7	60.67	60.70	-2	5,032	-0.04%
2023/11/29	21	60.11	20	60.29	61.00	1	4,952	0.02%
2023/11/28	19	60.33	6	60.08	60.40	13	4,854	0.27%
2023/11/27	6	59.08	1	57.20	57.10	5	4,628	0.11%
2023/11/24	16	59.51	4	60.60	59.20	12	4,564	0.26%
2023/11/23	34	65.36	26	64.14	60.60	8	4,423	0.18%
2023/11/22	4	58.60	17	63.24	63.90	-13	3,771	-0.34%
2023/11/21	8	57.55	17	58.51	58.10	-9	3,535	-0.25%
2023/11/20	5	52.10	34	53.84	56.90	-29	3,151	-0.92%
2023/11/17	1	51.40	0	51.80	51.80	1	2,818	0.04%
2023/11/15	1	48.20	0	0.00	47.90	1	2,708	0.04%
2023/11/14	7	47.95	2	47.20	48.05	5	2,688	0.19%
2023/11/10	0	0.00	1	45.45	45.55	-1	2,652	-0.04%
2023/11/09	2	46.20	2	46.53	46.00	0	2,635	0.00%
2023/11/08	4	48.11	0	0.00	47.50	4	2,610	0.15%
2023/11/07	2	50.00	2	49.35	49.20	0	2,582	0.00%
2023/11/06	2	50.00	2	49.15	49.55	0	2,557	0.00%
2023/11/03	8	51.03	7	50.30	49.25	1	2,514	0.04%
2023/11/02	2	48.40	1	49.05	49.00	1	2,316	0.04%
2023/10/31	10	51.21	8	51.00	48.30	2	2,245	0.09%
2023/10/30	8	51.30	5	50.92	50.70	3	2,132	0.14%
2023/10/27	25	53.16	22	50.23	50.50	3	2,059	0.15%
2023/10/26	11	52.73	0	0.00	51.80	11	1,864	0.59%
2023/10/25	0	0.00	5	51.62	54.10	-5	1,589	-0.31%
2023/10/24	64	48.99	61	49.06	49.25	3	1,433	0.21%
2023/10/23	99	50.22	94	49.15	50.00	5	1,341	0.37%
2023/10/20	75	48.18	77	48.82	47.50	-2	1,141	-0.18%
2023/10/19	105	48.50	115	45.79	48.50	-10	969	-1.03%	大買/大賣/
2023/10/18	74	48.32	56	48.15	46.70	18	842	2.14%
2023/10/17	10	46.29	23	46.21	48.05	-13	514	-2.53%
2023/10/16	13	42.18	2	42.73	43.70	11	368	2.98%
2023/10/02	0	0.00	1	38.35	38.55	-1	345	-0.29%
2023/09/22	0	0.00	1	39.00	39.20	-1	362	-0.28%
2023/09/15	0	38.40	0	0.00	38.25	0	361	0.00%
2023/09/14	0	37.85	0	0.00	38.10	0	362	0.00%
2023/08/08	1	38.75	0	0.00	38.05	1	397	0.25%
2023/08/07	0	0.00	1	38.55	38.70	-1	396	-0.25%
2023/08/04	1	38.50	1	38.60	38.60	0	395	0.00%
2023/08/01	0	0.00	2	39.57	39.35	-2	390	-0.51%
2023/07/28	1	40.60	0	0.00	40.60	1	386	0.26%
2023/07/26	0	0.00	0	39.35	39.00	0	379	0.00%
2023/07/25	2	39.70	0	0.00	39.80	2	380	0.53%
2023/07/21	8	42.69	4	42.20	42.05	4	369	1.08%
2023/07/20	0	0.00	1	42.35	42.35	-1	322	-0.31%
2023/07/19	1	38.90	0	0.00	38.50	1	301	0.33%
2023/06/28	0	0.00	0	41.45	41.00	0	413	0.00%
2023/06/20	0	0.00	0	41.86	41.70	0	428	0.00%
2023/06/15	0	0.00	0	43.35	43.00	0	430	0.00%
2023/06/13	0	0.00	0	43.50	44.00	0	438	0.00%
2023/06/12	1	43.00	0	0.00	43.10	1	441	0.23%
2023/05/25	1	42.80	0	0.00	42.45	1	510	0.20%
2023/05/09	0	0.00	0	42.20	41.75	0	605	0.00%
2023/05/05	0	0.00	0	43.50	43.45	0	643	0.00%
2023/04/24	1	44.90	1	45.00	45.00	0	770	0.00%
2023/04/21	1	45.65	0	0.00	45.30	1	768	0.13%
2023/04/19	0	0.00	10	49.44	49.20	-10	755	-1.32%
2023/04/13	0	51.80	0	0.00	49.65	0	743	0.00%
2023/04/12	0	51.20	0	0.00	50.90	0	739	0.00%
2023/04/07	0	50.80	0	0.00	50.80	0	718	0.00%
2023/04/06	10	49.20	4	49.23	49.40	6	678	0.88%
2023/03/31	2	47.55	0	0.00	48.05	2	666	0.30%
2023/03/29	0	47.00	0	0.00	46.50	0	671	0.00%
2023/03/21	0	0.00	1	47.40	47.50	-1	703	-0.14%
2023/03/20	1	46.00	1	46.75	46.60	0	713	0.00%
2023/03/16	0	0.00	1	45.20	45.00	-1	797	-0.13%
2023/03/15	1	47.00	0	0.00	46.00	1	809	0.12%
2023/03/13	1	46.40	1	45.50	46.75	0	868	0.00%
2023/03/10	1	48.40	0	0.00	47.10	1	901	0.11%
2023/03/09	0	0.00	1	49.80	49.00	-1	1,021	-0.10%
2023/03/08	0	0.00	2	49.75	49.75	-2	1,032	-0.19%
2023/03/07	0	0.00	1	49.05	48.80	-1	1,028	-0.10%
2023/03/06	0	0.00	4	49.01	49.10	-4	1,024	-0.39%
2023/03/03	3	48.35	1	48.45	48.20	2	1,025	0.20%
2023/03/02	0	0.00	2	48.40	48.20	-2	1,025	-0.20%
2023/03/01	1	49.15	0	0.00	49.00	1	1,021	0.10%
2023/02/24	2	49.23	0	0.00	49.20	2	1,022	0.20%
2023/02/23	0	0.00	2	50.75	50.10	-2	1,023	-0.20%
2023/02/22	0	0.00	3	49.33	48.80	-3	1,022	-0.29%
2023/02/21	1	51.10	2	50.70	50.30	-1	1,027	-0.10%
2023/02/16	0	0.00	1	48.90	49.85	-1	1,026	-0.10%
2023/02/15	1	47.90	1	47.90	47.90	0	1,026	0.00%
2023/02/14	1	48.30	0	0.00	48.40	1	1,025	0.10%
2023/02/10	3	48.02	0	0.00	47.80	3	1,046	0.29%
2023/02/09	4	50.33	2	49.68	49.05	2	1,049	0.19%
2023/02/08	0	0.00	1	49.65	49.80	-1	1,048	-0.10%
2023/02/07	2	49.48	0	0.00	49.25	2	1,051	0.19%
2023/02/06	6	49.74	2	49.98	49.95	4	1,057	0.38%
2023/02/03	1	51.10	1	50.90	49.45	0	1,048	0.00%
2023/02/02	2	52.20	4	52.20	51.50	-2	1,022	-0.20%
2023/02/01	1	48.50	2	48.70	48.75	-1	965	-0.10%
2023/01/31	3	47.57	2	48.43	48.40	1	966	0.10%
2023/01/30	2	46.25	0	0.00	46.80	2	958	0.21%
2023/01/13	0	0.00	5	47.57	46.90	-5	968	-0.52%
2023/01/12	3	48.00	6	48.48	48.00	-3	961	-0.31%
2023/01/11	2	45.90	0	0.00	46.10	2	918	0.22%
2023/01/10	3	46.07	0	0.00	45.70	3	928	0.32%
2023/01/09	1	46.05	0	0.00	46.20	1	940	0.11%
2022/12/28	0	45.35	0	0.00	44.15	0	1,037	0.00%
2022/12/26	0	0.00	1	44.60	45.00	-1	1,111	-0.09%
2022/12/20	0	0.00	1	44.90	43.80	-1	1,195	-0.08%
2022/12/19	1	46.60	0	0.00	46.00	1	1,200	0.08%
2022/12/16	2	46.80	0	0.00	46.20	2	1,203	0.17%
2022/12/15	1	47.90	0	0.00	47.55	1	1,198	0.08%
2022/12/14	1	48.30	0	0.00	48.20	1	1,199	0.08%
2022/12/13	0	0.00	1	48.40	47.75	-1	1,201	-0.08%
2022/12/12	1	49.00	0	0.00	47.80	1	1,198	0.08%
2022/12/09	2	50.60	2	50.35	50.00	0	1,195	0.00%
2022/12/08	0	47.60	2	48.65	51.00	-2	1,157	-0.17%
2022/12/07	0	48.65	0	0.00	46.85	0	1,129	0.00%
2022/12/05	1	51.40	2	52.75	51.60	-1	1,124	-0.09%
2022/12/02	0	0.00	3	50.47	51.30	-3	1,092	-0.27%
2022/12/01	5	50.35	3	51.80	50.60	2	1,062	0.19%
2022/11/30	0	0.00	1	47.40	47.40	-1	944	-0.11%
2022/11/25	3	43.88	0	0.00	43.50	3	1,008	0.30%
2022/11/24	0	0.00	1	43.65	43.90	-1	1,045	-0.10%
2022/11/23	1	43.45	0	0.00	43.05	1	1,058	0.09%
2022/11/22	0	0.00	1	44.20	43.15	-1	1,087	-0.09%
2022/11/21	1	45.30	2	45.68	44.20	-1	1,111	-0.09%
2022/11/18	1	45.00	0	0.00	44.80	1	1,122	0.09%
2022/11/17	2	45.55	0	0.00	45.80	2	1,133	0.18%
2022/11/16	1	44.40	0	0.00	44.65	1	1,143	0.09%
2022/11/15	1	44.00	0	0.00	43.85	1	1,162	0.09%
2022/11/11	3	43.23	0.1	43.10	42.55	2.9	1,302	0.23%
2022/11/09	0	0.00	0	44.00	43.55	0	1,408	0.00%
2022/11/08	3	44.33	0	0.00	42.30	3	1,471	0.20%
2022/11/07	1	42.45	1	43.60	42.40	0	1,511	0.00%
2022/11/01	0	0.00	0	40.30	40.30	0	1,734	0.00%
2022/10/31	0	0.00	1	39.90	39.65	-1	1,826	-0.05%
2022/10/28	1	39.05	0	0.00	39.05	1	1,975	0.05%
2022/10/26	0	0.00	1	39.55	39.50	-1	2,395	-0.04%
2022/10/21	1	39.55	0	0.00	39.55	1	3,216	0.03%
2022/10/17	1	40.45	1	41.30	41.30	0	3,883	0.00%
2022/10/11	1.1	42.90	2	42.60	42.05	-1	4,022	-0.02%
2022/10/05	2	47.40	1	47.50	45.75	1	4,163	0.02%
2022/10/04	0	0.00	1	45.80	45.70	-1	4,150	-0.02%
2022/10/03	3	43.90	2	44.40	44.35	1	4,139	0.02%
2022/09/30	2	41.28	1	41.40	41.85	1	4,125	0.02%
2022/09/14	2	49.70	2	49.00	49.75	0	4,541	0.00%
2022/09/13	1	51.20	0	0.00	50.10	1	4,547	0.02%
2022/09/08	1	48.30	1	48.90	48.90	0	4,550	0.00%
2022/09/05	3	51.00	2	50.80	50.30	1	4,529	0.02%
2022/09/02	1	53.40	0	0.00	52.20	1	4,515	0.02%
2022/08/30	0	0.00	4	49.88	49.75	-4	4,403	-0.09%
2022/08/29	0	0.00	10	50.10	49.50	-10	4,386	-0.23%
2022/08/24	3	52.93	3	52.77	52.90	0	4,326	0.00%
2022/08/23	0	0.00	97	52.57	53.10	-97	4,315	-2.25%
2022/08/22	8	54.13	8	53.30	52.90	0	4,297	0.00%
2022/08/19	97	57.04	0	0.00	55.90	97	4,266	2.27%
2022/08/18	14	58.09	1	57.90	57.10	13	4,208	0.31%
2022/08/17	2	57.10	3	57.23	58.00	-1	4,121	-0.02%
2022/08/16	6	56.47	4	57.50	55.20	2	4,069	0.05%
2022/08/15	0	0.00	2	55.40	56.20	-2	4,013	-0.05%
2022/08/12	3	54.07	14	54.82	55.10	-11	3,953	-0.28%
2022/08/11	15	54.17	4	54.88	54.50	11	3,903	0.28%
2022/08/09	0	0.00	1	52.60	52.60	-1	3,788	-0.03%
2022/08/08	5	52.72	5	53.26	52.70	0	3,744	0.00%
2022/08/05	3	57.50	1	57.30	58.50	2	3,663	0.05%
2022/08/04	3	58.27	6	57.08	56.10	-3	3,581	-0.08%
2022/08/03	13	60.95	10	60.50	60.00	3	3,434	0.09%
2022/08/02	6	60.40	8	60.88	61.30	-2	3,172	-0.06%
2022/08/01	20	61.93	17	61.57	60.80	3	3,028	0.10%
2022/07/29	4	59.85	5	59.78	60.50	-1	2,871	-0.03%
2022/07/28	7	56.29	6	57.65	57.70	1	2,572	0.04%
2022/07/27	2	52.95	2	52.95	54.50	0	2,237	0.00%
2022/07/26	4	51.58	2.2	51.71	49.60	1.8	2,121	0.08%
2022/07/25	11	53.42	10	53.52	53.60	1	2,013	0.05%
2022/07/22	2	50.95	4	52.23	53.10	-2	1,676	-0.12%
2022/07/21	1.2	48.74	3	48.70	48.35	-1.8	1,602	-0.11%
2022/07/20	0	0.00	3	45.48	45.00	-3	1,515	-0.20%
2022/07/19	3	44.67	1	44.50	44.20	2	1,501	0.13%
2022/07/18	1	44.90	0	0.00	44.40	1	1,494	0.07%
2022/07/15	7	45.03	6	44.93	44.25	1	1,483	0.07%
2022/07/14	1	40.20	1	43.20	43.20	0	1,413	0.00%
2022/07/12	1	39.50	5	38.51	38.35	-4	1,371	-0.29%
2022/07/11	0	0.00	0.2	41.90	41.65	-0.2	1,403	-0.02%
2022/07/08	2.1	44.42	1	44.00	43.30	1.1	1,387	0.08%
2022/07/07	0.1	44.95	0	0.00	44.50	0.1	1,351	0.01%
2022/07/01	5	48.40	2	48.05	46.70	3	1,230	0.24%
2022/06/28	3	56.20	5	54.58	54.60	-2	1,146	-0.17%
2022/06/23	1	46.60	0	0.00	46.15	1	999	0.10%
2022/06/22	3	48.27	1	48.00	46.50	2	1,002	0.20%
2022/06/21	0	0.00	0	47.85	47.85	0	965	0.00%
2022/06/08	0	0.00	9	56.78	57.00	-9	998	-0.90%
2022/06/02	0	0.00	0	58.70	58.20	0	1,053	0.00%
2022/05/31	0	0.00	0	57.80	58.00	0	1,084	0.00%
2022/05/25	0	0.00	1	55.70	55.50	-1	1,111	-0.09%
2022/05/18	1	56.50	0	0.00	55.90	1	1,137	0.09%
2022/05/09	0	0.00	8	52.54	51.20	-8	1,219	-0.66%
2022/05/06	1	53.50	0.2	53.80	53.80	0.9	1,225	0.07%
2022/05/05	0.2	56.00	2	56.50	56.10	-1.9	1,228	-0.15%
2022/04/25	2	54.50	7	53.99	53.70	-5	1,248	-0.40%
2022/04/22	4	59.33	4	59.45	58.80	0	1,247	0.00%
2022/04/21	3	58.87	3	61.03	60.60	0	1,252	0.00%
2022/04/20	0	0.00	3	58.13	58.30	-3	1,240	-0.24%
2022/04/19	3	59.47	0	0.00	58.00	3	1,232	0.24%
2022/04/15	7	62.29	0	0.00	61.80	7	1,244	0.56%
2022/04/14	10	69.00	2	69.05	68.60	8	1,233	0.65%
2022/04/13	10	70.80	1	71.00	70.40	9	1,254	0.72%
2022/04/12	1	70.60	0	0.00	70.20	1	1,347	0.07%
2022/04/06	0	0.00	10	79.00	79.80	-10	1,392	-0.72%
2022/04/01	10	77.00	0	0.00	78.90	10	1,391	0.72%
2022/03/29	0	76.60	4	77.03	76.90	-4	1,424	-0.28%
2022/03/28	4	75.00	1	74.30	75.00	3	1,514	0.20%
2022/03/25	1	72.40	1	73.40	72.50	0	1,511	0.00%
2022/03/15	1	70.00	0	0.00	68.00	1	1,918	0.05%
2022/03/11	0	0.00	1	73.70	72.80	-1	1,970	-0.05%
2022/03/07	0	77.40	0	0.00	76.50	0	2,180	0.00%
2022/03/02	0	0.00	2	80.30	80.20	-2	2,322	-0.09%
2022/02/25	1	76.50	0	0.00	76.90	1	2,503	0.04%
2022/02/24	2	78.00	0	0.00	75.50	2	2,680	0.07%
2022/02/18	0	82.30	0	0.00	82.70	0	3,212	0.00%
2022/02/09	1	82.50	0	0.00	82.50	1	4,484	0.02%
2022/01/26	0	0.00	1	78.00	77.30	-1	4,853	-0.02%
2022/01/21	1	82.20	1	81.70	80.90	0	5,589	0.00%
2022/01/19	0	0.00	1	85.70	86.10	-1	5,964	-0.02%
2022/01/18	1	87.40	0	0.00	87.20	1	6,375	0.02%
2022/01/17	1	86.40	1	87.40	87.40	0	6,674	0.00%
2022/01/07	0	0.00	1	86.60	87.90	-1	7,382	-0.01%
2022/01/05	1	89.00	2	90.20	90.80	-1	7,477	-0.01%
2022/01/04	2	99.10	4	98.50	96.90	-2	7,521	-0.03%
2022/01/03	4	100.00	0	0.00	99.50	4	7,687	0.05%
2021/12/30	0	0.00	2	102.00	101.00	-2	7,815	-0.03%
2021/12/29	0	0.00	1	101.50	101.00	-1	8,034	-0.01%
2021/12/28	1	102.00	1	101.00	100.50	0	8,040	0.00%
2021/12/27	0	0.00	1	101.00	101.50	-1	8,044	-0.01%
2021/12/24	2	104.50	0	0.00	102.00	2	8,097	0.02%
2021/12/23	3	103.50	2	104.25	103.00	1	8,148	0.01%
2021/12/22	7	105.29	5	105.10	104.00	2	8,171	0.02%
2021/12/21	1	101.00	2	100.50	100.50	-1	8,106	-0.01%
2021/12/20	1	100.50	0	0.00	99.60	1	8,117	0.01%
2021/12/17	4	100.98	4	99.95	99.50	0	8,140	0.00%
2021/12/16	2	101.75	0	0.00	103.50	2	8,157	0.02%
2021/12/15	0.1	99.91	0	0.00	100.50	0.1	8,173	0.00%
2021/12/14	1	97.50	0	0.00	97.60	1	8,196	0.01%
2021/12/10	6	104.83	4	104.25	105.00	2	8,278	0.02%
2021/12/09	6	103.92	11	106.14	104.00	-5	8,233	-0.06%
2021/12/08	3	100.67	4	99.75	99.30	-1	8,069	-0.01%
2021/12/07	0	0.00	1	101.50	98.70	-1	8,083	-0.01%
2021/12/06	1	99.00	2.1	100.48	100.00	-1.1	8,096	-0.01%
2021/12/03	4.1	100.48	3	100.43	99.20	1.1	8,146	0.01%
2021/12/02	7	99.46	4	97.16	97.00	3	8,194	0.04%
2021/12/01	1	104.50	0	0.00	104.00	1	8,211	0.01%
2021/11/30	3	107.67	0	0.00	106.00	3	8,306	0.04%
2021/11/29	4	102.50	5	104.70	104.00	-1	8,490	-0.01%
2021/11/26	4	105.63	2	105.25	104.50	2	8,633	0.02%
2021/11/25	6	110.67	6	108.50	107.50	0	8,638	0.00%
2021/11/24	9	110.39	11	111.50	111.00	-2	8,589	-0.02%
2021/11/23	18	114.17	9	112.89	109.50	9	8,493	0.11%
2021/11/22	7	122.29	4	123.00	121.00	3	8,340	0.04%
2021/11/19	5	120.60	5	120.80	119.00	0	8,297	0.00%
2021/11/18	15	126.03	15	125.20	123.50	0	8,217	0.00%
2021/11/17	6	123.75	10	124.10	123.50	-4	8,040	-0.05%
2021/11/16	25	124.40	16	124.56	125.00	9	7,933	0.11%
2021/11/15	5	119.80	15	122.10	123.50	-10	7,516	-0.13%
2021/11/12	4	107.75	21	110.17	112.50	-17	7,371	-0.23%
2021/11/11	6	104.50	4	105.75	102.50	2	7,213	0.03%
2021/11/10	6	106.00	6	107.58	106.50	0	7,162	0.00%
2021/11/09	7	106.36	5	107.00	104.00	2	7,095	0.03%
2021/11/08	17	106.53	9	105.28	104.50	8	6,996	0.11%
2021/11/05	11	109.09	6	107.67	108.00	5	6,971	0.07%
2021/11/04	9	109.17	3	108.83	108.50	6	6,919	0.09%
2021/11/03	5	105.90	3	105.83	106.50	2	6,830	0.03%
2021/11/02	18	114.86	15	117.00	107.50	3	6,715	0.04%
2021/11/01	1	108.50	6	109.33	112.00	-5	6,352	-0.08%
2021/10/29	5	103.20	7	102.86	102.00	-2	6,279	-0.03%
2021/10/28	6	101.08	4	99.82	100.00	2	6,116	0.03%
2021/10/27	9	101.00	9	100.71	100.50	0	6,018	0.00%
2021/10/26	13	97.13	17	98.66	98.00	-4	5,897	-0.07%
2021/10/25	19	95.68	28	95.72	97.00	-9	5,680	-0.16%
2021/10/22	13	89.46	21.2	90.21	91.70	-8.2	5,453	-0.15%
2021/10/21	7	84.87	3	84.83	83.40	4	5,159	0.08%
2021/10/20	7	78.49	7	80.29	80.60	0	5,045	0.00%
2021/10/19	4	76.30	3	77.57	77.60	1	5,066	0.02%
2021/10/18	3	74.40	5	74.58	74.90	-2	5,131	-0.04%
2021/10/15	5	75.42	2	73.90	74.30	3	5,155	0.06%
2021/10/14	3	74.90	2	76.00	74.30	1	5,246	0.02%
2021/10/13	3	75.93	0	0.00	73.90	3	5,233	0.06%
2021/10/12	5	81.78	6.1	81.66	80.40	-1.1	5,203	-0.02%
2021/10/08	6	82.13	4.2	83.19	83.00	1.8	5,127	0.03%
2021/10/07	1	72.90	1	73.00	77.60	0	5,018	0.00%
2021/10/06	13	70.81	18.1	71.56	70.60	-5.1	5,014	-0.10%
2021/10/05	2.6	66.80	0	0.00	66.80	2.6	5,000	0.05%
2021/10/04	3	74.20	3	74.20	74.20	0	5,135	0.00%
2021/10/01	6	84.33	1	82.20	82.40	5	5,496	0.09%
2021/09/30	3	88.53	6	88.77	88.30	-3	5,528	-0.05%
2021/09/29	2	86.75	0	0.00	84.50	2	5,534	0.04%
2021/09/28	3	90.50	0	0.00	89.40	3	5,651	0.05%
2021/09/27	4	93.13	0	0.00	92.90	4	5,866	0.07%
2021/09/24	3	94.07	0	0.00	93.50	3	6,031	0.05%
2021/09/23	4	92.80	6	91.50	91.70	-2	6,074	-0.03%
2021/09/22	1	92.50	1	93.00	92.10	0	6,259	0.00%
2021/09/17	1	96.60	1	97.20	97.40	0	6,459	0.00%
2021/09/15	1	97.00	0	0.00	97.20	1	6,519	0.02%
2021/09/14	2	101.45	0	0.00	99.90	2	6,499	0.03%
2021/09/10	1	108.00	0	0.00	109.00	1	6,561	0.02%
2021/09/09	0	0.00	2	107.00	107.00	-2	6,597	-0.03%
2021/09/08	4	106.38	1	102.50	102.50	3	6,662	0.05%
2021/09/07	0	0.00	2	108.50	110.00	-2	6,877	-0.03%
2021/09/06	9	117.56	5	115.60	112.50	4	6,824	0.06%
2021/09/03	8	123.13	2	121.25	125.00	6	6,862	0.09%
2021/09/02	7	126.29	4	127.50	121.00	3	6,915	0.04%
2021/09/01	3	118.33	1	116.50	121.50	2	6,786	0.03%
2021/08/31	0	0.00	1	117.50	117.50	-1	6,757	-0.01%
2021/08/30	1	108.00	0	0.00	107.00	1	6,792	0.01%
2021/08/27	1	110.00	0	0.00	110.50	1	6,832	0.01%
2021/08/25	0	0.00	2	114.00	116.00	-2	7,222	-0.03%
2021/08/24	1	116.00	0	0.00	111.00	1	7,273	0.01%
2021/08/20	4	110.00	1	108.00	108.50	3	7,454	0.04%
2021/08/19	0	0.00	10	114.00	107.50	-10	7,503	-0.13%
2021/08/18	0	0.00	0	116.50	114.00	0	7,566	0.00%
2021/08/17	2	108.50	0	0.00	108.50	2	7,803	0.03%
2021/08/13	1	117.50	20	120.50	114.00	-19	7,951	-0.24%
2021/08/12	2	123.00	2	124.50	123.50	0	8,009	0.00%
2021/08/11	5	126.50	0	0.00	121.00	5	8,154	0.06%
2021/08/10	9	129.00	2	132.75	130.00	7	8,168	0.09%
2021/08/09	12	134.33	0	0.00	133.50	12	8,261	0.15%
2021/08/06	1	141.00	2	143.25	139.00	-1	8,386	-0.01%
2021/08/05	0	0.00	1	145.00	143.00	-1	8,496	-0.01%
2021/08/04	2	144.75	0	0.00	145.00	2	8,577	0.02%
2021/08/03	2	147.25	1	147.50	150.50	1	8,569	0.01%
2021/07/30	6	145.67	3	143.17	144.50	3	8,686	0.03%
2021/07/29	5	151.00	17	148.59	152.00	-12	8,649	-0.14%
2021/07/28	7	138.93	7	139.71	138.50	0	8,558	0.00%
2021/07/26	0	0.00	4.1	149.02	149.00	-4.1	8,605	-0.05%
2021/07/23	15	146.30	4	147.25	147.00	11	8,693	0.13%
2021/07/22	6	145.00	11	144.73	146.50	-5	8,705	-0.06%
2021/07/21	3	139.17	0	0.00	136.00	3	8,659	0.03%
2021/07/20	10	139.50	0	0.00	135.00	10	8,689	0.12%
2021/07/19	2	149.25	0	0.00	148.50	2	8,682	0.02%
2021/07/16	2	149.50	2	149.25	147.50	0	8,694	0.00%
2021/07/15	2	146.00	2	148.00	152.00	0	8,643	0.00%
2021/07/14	2	148.50	122	145.78	145.00	-120	8,615	-1.39%	大賣/鉅額交易
2021/07/13	2	153.50	1	148.50	150.00	1	8,547	0.01%
2021/07/12	136	158.64	11	157.05	155.00	125	8,460	1.48%	大買/鉅額交易
2021/07/09	3	151.00	3	150.33	153.50	0	8,290	0.00%
2021/07/08	8	152.94	22	156.84	153.00	-14	8,261	-0.17%
2021/07/07	3	144.83	1	148.50	144.00	2	7,962	0.03%
2021/07/06	1	149.00	4	147.25	147.50	-3	8,027	-0.04%
2021/07/05	11	152.77	10	153.85	151.50	1	8,097	0.01%
2021/07/02	8	149.00	9	151.00	155.00	-1	8,445	-0.01%
2021/07/01	62	145.32	66	142.85	142.50	-4	8,857	-0.05%
2021/06/30	2.1	138.73	15	139.03	138.00	-13	9,176	-0.14%
2021/06/29	8	144.69	11.5	145.87	137.50	-3.5	9,440	-0.04%
2021/06/28	77	138.64	66.2	138.52	144.00	10.8	9,601	0.11%
2021/06/25	7	132.79	3	133.33	133.00	4	10,351	0.04%
2021/06/24	1	126.00	0	0.00	127.00	1	10,586	0.01%
2021/06/23	2	126.00	1	126.50	127.00	1	10,673	0.01%
2021/06/22	1	124.00	0	0.00	124.50	1	10,688	0.01%
2021/06/21	5	126.80	0	0.00	126.00	5	10,696	0.05%
2021/06/18	4.5	136.12	6	137.33	133.50	-1.5	10,701	-0.01%
2021/06/17	13.2	133.25	12	135.54	137.00	1.2	10,789	0.01%
2021/06/16	14	138.32	25	136.74	132.00	-11	10,884	-0.10%
2021/06/15	4	129.63	0	0.00	130.00	4	10,798	0.04%
2021/06/11	10	132.50	15	129.23	127.00	-5	11,146	-0.04%
2021/06/10	17	127.62	13	125.85	127.00	4	11,380	0.04%
2021/06/09	33	122.71	22	124.39	122.00	11	11,456	0.10%
2021/06/08	9	127.00	11	126.00	120.50	-2	11,683	-0.02%
2021/06/07	1	117.00	0	0.00	120.50	1	12,025	0.01%
2021/06/04	50	120.50	51	120.59	120.50	-1	12,266	-0.01%
2021/06/03	0	0.00	1	124.50	125.00	-1	12,372	-0.01%
2021/06/02	31	127.32	30	122.27	124.50	1	12,372	0.01%
2021/06/01	1	119.50	17	118.44	124.50	-16	12,095	-0.13%
2021/05/28	1	114.50	0	0.00	113.50	1	12,010	0.01%
2021/05/26	0	0.00	4	113.75	113.00	-4	11,918	-0.03%
2021/05/25	10	112.80	14	113.00	111.00	-4	11,916	-0.03%
2021/05/24	15	107.72	5.2	104.67	109.00	9.8	11,773	0.08%
2021/05/21	1	98.20	0	0.00	99.30	1	11,694	0.01%
2021/05/20	0	0.00	1.8	99.59	97.10	-1.8	11,794	-0.02%
2021/05/19	13	100.88	31	102.27	103.00	-18	11,870	-0.15%
2021/05/18	20	97.80	2	93.80	97.90	18	12,042	0.15%
2021/05/17	1	89.00	2	93.25	89.00	-1	12,083	-0.01%
2021/05/14	2	102.75	3.4	104.21	98.80	-1.4	12,290	-0.01%
2021/05/13	0	0.00	2	96.95	95.30	-2	12,189	-0.02%
2021/05/12	1	96.80	0	0.00	96.80	1	12,160	0.01%
2021/05/11	5	108.10	3	109.00	107.50	2	12,106	0.02%
2021/05/10	5	123.70	4	122.75	119.00	1	12,149	0.01%
2021/05/07	5	126.00	1	125.00	125.50	4	12,280	0.03%
2021/05/06	1	127.50	2	121.25	119.50	-1	12,494	-0.01%
2021/05/05	6	126.08	13.2	124.09	122.00	-7.2	12,557	-0.06%
2021/05/04	1	138.00	2	128.50	129.50	-1	12,742	-0.01%
2021/05/03	8	140.06	3	140.50	139.50	5	12,844	0.04%
2021/04/29	7	143.00	7.2	140.10	147.50	-0.2	13,042	0.00%
2021/04/28	1	149.00	4	143.25	140.00	-3	13,371	-0.02%
2021/04/27	1	149.00	2	149.25	146.50	-1	13,400	-0.01%
2021/04/26	6	151.92	0	0.00	151.50	6	13,787	0.04%
2021/04/23	10	155.75	5	155.00	155.00	5	13,878	0.04%
2021/04/22	1	163.00	0	0.00	150.50	1	14,024	0.01%
2021/04/21	0	0.00	3	157.33	159.50	-3	13,988	-0.02%
2021/04/20	4	162.00	0	0.00	160.00	4	13,984	0.03%
2021/04/19	1	152.50	1	158.00	152.50	0	13,974	0.00%
2021/04/16	1	155.50	2	155.75	158.00	-1	13,970	-0.01%
2021/04/15	2	145.50	3	145.33	154.50	-1	13,961	-0.01%
2021/04/14	6.2	141.23	4	148.25	143.00	2.2	13,939	0.02%
2021/04/13	8.1	156.73	8	154.38	152.50	0.1	13,852	0.00%
2021/04/12	11	166.50	8	166.69	154.00	3	13,791	0.02%
2021/04/09	6	161.17	6	161.29	171.00	0	13,663	0.00%
2021/04/08	19	146.26	24	150.96	155.50	-5	13,541	-0.04%
2021/04/07	19	141.56	23	143.63	141.50	-4	13,130	-0.03%
2021/04/06	11	128.18	16	131.25	134.00	-5	12,561	-0.04%
2021/04/01	0	0.00	6	118.17	122.00	-6	12,160	-0.05%
2021/03/31	13	114.88	5	113.80	111.50	8	12,574	0.06%
2021/03/30	46	116.52	42	118.24	114.50	4	12,755	0.03%
2021/03/29	12	109.33	26	111.38	112.50	-14	12,436	-0.11%
2021/03/26	8	102.75	14	101.71	102.50	-6	12,704	-0.05%
2021/03/25	2	99.90	0	0.00	98.30	2	13,567	0.01%
2021/03/24	7	98.09	1	98.10	98.10	6	14,307	0.04%
2021/03/23	0	0.00	2	97.80	97.00	-2	14,721	-0.01%
2021/03/22	12	102.00	14	100.98	99.50	-2	14,781	-0.01%
2021/03/19	15	101.75	18	101.79	104.00	-3	14,668	-0.02%
2021/03/18	8	103.13	21	102.98	102.00	-13	14,560	-0.09%
2021/03/17	32	105.19	22.2	108.69	100.00	9.8	14,402	0.07%
2021/03/16	8	108.25	95	106.63	110.50	-87	14,024	-0.62%
2021/03/15	21.2	99.09	15	100.03	100.50	6.2	13,693	0.04%
2021/03/12	27	96.62	15.1	99.82	95.20	11.9	13,594	0.09%
2021/03/11	111.1	99.86	42	99.75	98.00	69.1	13,289	0.52%	大買/
2021/03/10	82.1	92.92	84	93.61	92.50	-1.9	12,811	-0.01%
2021/03/09	7	87.79	5.2	87.63	88.50	1.8	12,529	0.01%
2021/03/08	3.1	88.35	14	89.89	90.30	-10.9	12,437	-0.09%
2021/03/05	1.1	83.75	1	82.00	82.10	0.1	12,468	0.00%
2021/03/04	4	84.63	0	0.00	82.60	4	12,823	0.03%
2021/03/03	10	84.83	4	83.30	84.30	6	13,056	0.05%
2021/03/02	1	92.20	4	88.73	85.00	-3	13,081	-0.02%
2021/02/26	3	89.80	1	89.50	88.50	2	13,024	0.02%
2021/02/25	2	89.60	0	0.00	91.30	2	13,004	0.02%
2021/02/24	7	92.46	4	91.18	89.00	3	12,990	0.02%
2021/02/23	12	88.18	5	88.24	88.00	7	12,959	0.05%
2021/02/22	4	93.30	4	93.23	91.60	0	12,870	0.00%
2021/02/19	11	95.72	5	95.14	94.50	6	12,711	0.05%
2021/02/18	13	97.55	17	93.74	93.10	-4	12,526	-0.03%
2021/02/17	6	96.80	7	98.86	99.40	-1	12,204	-0.01%
2021/02/05	37	87.18	37	87.59	90.40	0	12,079	0.00%
2021/02/04	6	82.10	6	81.87	82.20	0	11,809	0.00%
2021/02/03	11	82.04	11	82.25	80.50	0	11,837	0.00%
2021/02/02	8	79.47	6	78.60	79.20	2	11,955	0.02%
2021/02/01	8	80.46	7	79.77	77.20	1	12,011	0.01%
2021/01/29	12	82.04	13	82.26	79.00	-1	11,964	-0.01%
2021/01/28	8	81.00	6.2	84.38	82.00	1.8	11,847	0.02%
2021/01/27	10	79.97	11	79.43	79.00	-1	11,566	-0.01%
2021/01/26	6	80.65	33	83.03	78.30	-27	11,409	-0.24%
2021/01/25	9.2	88.88	4	89.45	86.70	5.2	11,140	0.05%
2021/01/22	9	90.24	7	90.81	94.00	2	10,988	0.02%
2021/01/21	13	91.18	15.1	88.35	86.00	-2.1	10,707	-0.02%
2021/01/20	4	92.53	5	92.04	90.00	-1	10,240	-0.01%
2021/01/19	29	109.73	33	112.33	99.90	-4	10,175	-0.04%
2021/01/18	10	106.95	8	108.44	111.00	2	9,727	0.02%
2021/01/15	8.1	103.86	8	103.50	101.00	0.1	9,540	0.00%
2021/01/14	0	0.00	0.7	98.50	98.50	-0.7	9,302	-0.01%
2021/01/12	1	86.00	0	87.00	81.50	1	9,287	0.01%
2021/01/08	1	74.70	7	76.00	74.70	-6	9,295	-0.06%
2021/01/07	0	0.00	1	83.00	82.90	-1	9,276	-0.01%
2021/01/06	0	0.00	9	80.00	79.60	-9	9,293	-0.10%
2021/01/05	0	0.00	14	78.32	80.00	-14	9,309	-0.15%
2021/01/04	0	0.00	3	75.20	77.40	-3	9,351	-0.03%
2020/12/30	4.2	78.12	4	78.05	76.10	0.2	9,496	0.00%
2020/12/29	4	82.08	0	0.00	82.30	4	9,417	0.04%
2020/12/28	2	74.30	7	74.53	78.90	-5	9,362	-0.05%
2020/12/25	72.5	72.45	52	71.51	71.80	20.5	9,295	0.22%
2020/12/24	8	64.08	3	65.20	67.10	5	8,605	0.06%
2020/12/23	32	60.11	28	59.55	61.00	4	8,131	0.05%
2020/12/22	3	57.57	40	59.14	56.00	-37	7,634	-0.48%
2020/12/21	12	59.23	9	57.81	62.20	3	7,079	0.04%
2020/12/18	13	52.74	9	52.41	56.60	4	6,268	0.06%
2020/12/17	9	50.97	4	50.93	51.50	5	5,587	0.09%
2020/12/16	6	47.33	12	47.63	47.15	-6	5,281	-0.11%
2020/12/14	0	0.00	1	48.00	46.85	-1	6,110	-0.02%
2020/12/11	3	46.70	5	45.86	45.40	-2	6,035	-0.03%
2020/12/10	16	47.20	5	46.40	46.10	11	5,996	0.18%
2020/12/09	6	46.90	1	47.00	46.90	5	5,973	0.08%
2020/12/08	8	47.66	2	47.53	47.70	6	5,920	0.10%
2020/12/07	2	45.60	0	0.00	45.80	2	5,774	0.03%
2020/12/04	3	44.75	1	45.00	44.85	2	5,743	0.03%
2020/12/03	0.2	44.00	0	0.00	44.00	0.2	5,736	0.00%
2020/12/02	0	47.30	0	0.00	44.95	0	5,711	0.00%
2020/12/01	5	47.75	12	46.25	46.90	-7	5,670	-0.12%
2020/11/30	10	50.59	13	47.74	45.90	-3	5,591	-0.05%
2020/11/27	2	45.68	3	47.53	48.50	-1	5,703	-0.02%
2020/11/26	7.7	44.38	5	44.34	44.10	2.7	5,945	0.05%
2020/11/25	3	42.83	0	0.00	42.60	3	6,422	0.05%
2020/11/24	2	43.60	3	43.60	43.40	-1	6,620	-0.02%
2020/11/23	2	43.63	4	44.10	44.05	-2	6,792	-0.03%
2020/11/20	1	43.30	32	43.27	43.70	-31	6,995	-0.44%
2020/11/19	6	41.70	0	0.00	41.60	6	6,945	0.09%
2020/11/18	4	41.35	4	41.65	41.70	0	7,030	0.00%
2020/11/17	8	41.54	0	0.00	41.30	8	7,125	0.11%
2020/11/16	9	41.87	0	0.00	41.00	9	7,129	0.13%
2020/11/13	3	42.13	2	42.35	42.15	1	7,128	0.01%
2020/11/12	13	42.95	3	44.07	42.95	10	7,161	0.14%
2020/11/11	8	45.00	7	45.59	44.50	1	7,173	0.01%
2020/11/10	19	44.22	7	44.61	44.50	12	7,162	0.17%
2020/11/09	25	44.08	46	44.18	45.75	-21	6,964	-0.30%
2020/11/06	16	42.27	2	43.70	41.60	14	6,849	0.20%
2020/11/05	35	42.89	32	42.63	42.55	3	6,791	0.04%
2020/10/30	1	43.00	1	42.30	40.50	0	6,827	0.00%
2020/10/27	1	41.15	3	42.08	42.10	-2	6,832	-0.03%
2020/10/26	1	40.90	1	40.50	40.55	0	6,769	0.00%
2020/10/23	1	41.30	3	41.38	41.10	-2	6,773	-0.03%
2020/10/21	0	0.00	5	41.26	41.70	-5	6,819	-0.07%
2020/10/19	3	41.15	2	41.20	41.50	1	7,001	0.01%
2020/10/16	4	41.98	2	41.50	40.65	2	7,076	0.03%
2020/10/15	2	42.30	0	0.00	41.75	2	7,065	0.03%
2020/10/14	20	42.82	20	43.50	42.90	0	7,067	0.00%
2020/10/13	5	42.94	5	42.66	42.35	0	7,055	0.00%
2020/10/12	1	42.80	0	0.00	42.80	1	7,018	0.01%
2020/10/08	10	45.28	5	46.00	44.85	5	6,974	0.07%
2020/10/07	5	43.95	1	43.80	43.75	4	6,827	0.06%
2020/10/05	2	42.35	0	0.00	42.65	2	6,817	0.03%
2020/09/30	0	0.00	1	40.70	41.25	-1	6,794	-0.01%
2020/09/29	5	40.60	7	41.00	40.30	-2	6,835	-0.03%
2020/09/28	0	0.00	5	40.25	41.45	-5	6,803	-0.07%
2020/09/25	2	39.15	4	42.96	39.15	-2	6,755	-0.03%
2020/09/24	0	0.00	2	43.50	43.45	-2	6,722	-0.03%
2020/09/23	5	44.81	5	44.85	45.00	0	6,683	0.00%
2020/09/22	0	0.00	1	43.00	43.55	-1	6,525	-0.02%
2020/09/21	0	0.00	2	45.30	45.50	-2	6,407	-0.03%
2020/09/18	64	51.66	98	50.16	47.50	-34	6,255	-0.54%
2020/09/17	0	0.00	1	50.60	50.60	-1	5,448	-0.02%
2020/09/11	0	0.00	1	45.00	45.00	-1	5,712	-0.02%
2020/09/10	0	0.00	3	46.70	46.00	-3	5,878	-0.05%
2020/09/08	0	0.00	3	43.35	44.00	-3	6,056	-0.05%
2020/09/07	0	0.00	1	46.50	44.35	-1	6,041	-0.02%
2020/09/04	0	0.00	1	45.90	46.20	-1	6,029	-0.02%
2020/09/03	1	47.20	0	0.00	45.90	1	5,998	0.02%
2020/09/02	21	48.11	8	47.83	47.05	13	5,940	0.22%
2020/09/01	7	47.24	25	46.82	48.40	-18	5,454	-0.33%
2020/08/31	28	43.06	14	43.54	44.00	14	4,948	0.28%
2020/08/28	14	39.56	0	0.00	40.00	14	4,397	0.32%
2020/08/27	4	37.39	1	36.60	36.40	3	4,175	0.07%
2020/08/26	4	39.04	1	38.15	39.10	3	3,986	0.08%
2020/08/25	1	35.50	0	0.00	35.55	1	3,776	0.03%
2020/08/24	0	0.00	11	35.00	34.75	-11	3,759	-0.29%
2020/08/21	24	31.41	0	0.00	32.50	24	3,678	0.65%
2020/08/19	5	36.73	0	0.00	37.00	5	3,676	0.14%
2020/08/18	14	37.04	1	38.15	36.80	13	3,691	0.35%
2020/08/17	10	37.17	7	36.09	38.15	3	3,669	0.08%
2020/08/14	4	35.81	0	0.00	36.00	4	3,562	0.11%
2020/08/06	0	0.00	4	33.55	33.90	-4	3,312	-0.12%
2020/08/05	0	0.00	1	32.70	32.70	-1	3,184	-0.03%
2020/08/04	2	31.48	0	0.00	32.00	2	3,147	0.06%
2020/08/03	5	32.05	0	0.00	32.00	5	3,115	0.16%
2020/07/29	1	30.30	0	0.00	29.60	1	3,041	0.03%
2020/07/28	0	0.00	2	28.50	28.70	-2	3,022	-0.07%
2020/07/27	0	0.00	15	29.43	29.50	-15	2,988	-0.50%
2020/07/24	15	33.67	7	33.46	30.05	8	2,928	0.27%
2020/07/23	2	31.60	2	32.05	32.35	0	2,773	0.00%
2020/07/22	10	32.18	3	32.03	32.40	7	2,737	0.26%
2020/07/21	0	0.00	1	29.40	29.80	-1	2,654	-0.04%
2020/07/20	1	28.30	0	0.00	29.25	1	2,645	0.04%
2020/07/17	5	27.40	0	0.00	26.85	5	2,617	0.19%
2020/07/16	4	27.15	0	0.00	27.15	4	2,584	0.15%
2020/07/15	2	27.40	18	27.62	27.50	-16	2,577	-0.62%
2020/07/14	1	28.00	2	27.85	27.85	-1	2,575	-0.04%
2020/07/08	21	32.63	2	32.60	31.65	19	2,445	0.78%
2020/07/07	2	30.90	9	30.97	30.85	-7	2,357	-0.30%
2020/07/06	5	32.10	3	32.80	31.55	2	2,318	0.09%
2020/07/03	3	33.60	2	32.30	32.30	1	2,265	0.04%
2020/07/02	3	29.58	6	31.08	31.55	-3	2,108	-0.14%
2020/07/01	1	28.90	0	0.00	28.70	1	2,048	0.05%
2020/06/30	1	29.90	1	29.35	28.85	0	2,028	0.00%
2020/06/29	0	0.00	4	28.76	28.90	-4	2,000	-0.20%
2020/06/24	2	30.63	2	29.45	29.55	0	1,962	0.00%
2020/06/23	2	29.55	1	29.40	29.85	1	1,914	0.05%
2020/06/22	2	30.95	1	31.75	30.35	1	1,839	0.05%
2020/06/19	23	33.40	3	32.85	33.00	20	1,736	1.15%
2020/06/18	3	34.50	3	32.80	35.00	0	1,637	0.00%
2020/06/17	2	34.53	3	34.42	34.95	-1	1,363	-0.07%
2020/06/16	4	32.25	0	0.00	32.25	4	1,178	0.34%
2020/06/15	2	29.75	0	0.00	29.35	2	1,005	0.20%
2020/06/11	0	0.00	4	27.34	26.95	-4	939	-0.43%
2020/06/10	0	0.00	4	28.51	28.65	-4	919	-0.44%
2020/06/08	2	30.30	0	0.00	29.80	2	892	0.22%
2020/06/05	0	0.00	0	30.50	29.95	0	863	0.00%
2020/06/04	0	0.00	5	28.65	28.60	-5	842	-0.59%
2020/06/02	3	28.25	5	27.70	27.15	-2	801	-0.25%
2020/06/01	12	26.19	5	27.60	28.25	7	772	0.91%
2020/05/29	13	24.74	10	24.80	25.70	3	682	0.44%
2020/05/27	44	23.48	53	23.74	22.85	-9	600	-1.50%
2020/05/26	10	23.75	5	23.75	23.75	5	513	0.97%
2020/05/25	0	0.00	0	21.60	21.60	0	469	0.00%
2020/05/22	0	0.00	0	19.65	19.65	0	415	0.00%
2020/05/06	1	16.60	7	16.34	16.10	-6	312	-1.92%
2020/05/05	9	15.72	4	15.68	16.00	5	289	1.73%
2020/04/28	0	0.00	1	14.85	14.50	-1	250	-0.40%
2020/04/27	2	15.50	6	15.13	15.20	-4	235	-1.70%
2020/04/24	1	14.80	13	14.50	14.55	-12	224	-5.33%
2020/04/23	18	14.29	0	0.00	14.35	18	214	8.38%
2020/04/21	0	0.00	0	12.65	12.70	0	227	0.00%
2020/04/07	0	0.00	1	10.40	11.00	-1	196	-0.51%
2020/03/31	0	10.20	0	0.00	10.00	0	203	0.00%
2020/03/24	0	0.00	1	9.80	9.78	-1	208	-0.48%
2020/03/02	0	17.00	0	0.00	15.15	0	176	0.00%
2019/10/17	0	0.00	2	17.55	17.55	-2	217	-0.92%
2019/09/25	5	18.90	0	0.00	18.15	5	178	2.81%
2019/08/30	1	16.85	0	0.00	16.95	1	82	1.21%
2019/07/05	0	0.00	1	17.35	17.45	-1	93	-1.07%
2019/06/12	0	0.00	0	16.30	16.30	0	115	0.00%
2019/06/11	0	0.00	0	16.45	16.30	0	116	0.00%
2019/05/15	0	0.00	0	16.60	16.35	0	158	0.00%
2019/04/24	0	18.15	0	0.00	18.15	0	210	0.00%
2019/04/02	0	18.00	0	0.00	17.50	0	181	0.00%
2019/03/29	0	18.20	0	0.00	17.55	0	180	0.00%
2019/03/25	0	18.15	0	0.00	18.00	0	178	0.00%
2019/03/22	0	18.40	3	18.35	18.30	-3	178	-1.68%
2019/03/21	3	18.60	0	0.00	18.60	3	178	1.68%
2018/10/31	0	16.50	0	0.00	16.20	0	251	0.00%
2018/10/19	1	16.40	0	0.00	16.85	1	280	0.36%
2018/10/15	0	0.00	1	16.85	16.70	-1	365	-0.27%
2018/10/11	1	17.10	0	0.00	17.10	1	413	0.24%
2018/10/08	0	0.00	2	20.60	19.80	-2	498	-0.40%
2018/10/05	2	20.50	0	0.00	20.40	2	501	0.40%
2018/09/26	1	20.80	0	0.00	20.80	1	545	0.18%
2018/08/09	0	0.00	3	26.95	26.80	-3	1,519	-0.20%
2018/08/08	0	0.00	3	27.65	27.45	-3	1,524	-0.20%
2018/08/07	0	0.00	1	28.60	27.95	-1	1,537	-0.07%
2018/08/06	3	28.50	1	28.30	28.30	2	1,548	0.13%
2018/08/03	1	27.80	0	0.00	27.65	1	1,542	0.06%
2018/08/02	2	27.40	0	0.00	27.40	2	1,548	0.13%
2018/08/01	2	28.00	0	0.00	27.75	2	1,554	0.13%
2018/07/23	0	0.00	3	28.05	27.30	-3	1,637	-0.18%
2018/07/20	4	30.16	1	30.60	29.00	3	1,627	0.18%
2018/07/18	1	29.10	1	30.10	28.80	0	1,585	0.00%
2018/07/16	0	0.00	1	27.15	28.80	-1	1,494	-0.07%
2018/07/13	0	0.00	1	26.20	26.20	-1	1,502	-0.07%
2018/07/12	1	25.60	4	25.60	25.70	-3	1,504	-0.20%
2018/07/10	0	0.00	1	26.30	26.25	-1	1,535	-0.07%
2018/07/09	4	26.18	10	26.00	26.20	-6	1,544	-0.39%
2018/07/06	1	26.00	0	0.00	26.45	1	1,546	0.06%
2018/07/05	2	27.13	3	26.23	25.90	-1	1,557	-0.06%
2018/07/04	0	0.00	1	27.70	27.55	-1	1,577	-0.06%
2018/07/03	3	28.08	3	27.45	27.25	0	1,582	0.00%
2018/07/02	4	29.03	1	28.70	28.80	3	1,577	0.19%
2018/06/29	0	0.00	1	29.50	29.40	-1	1,572	-0.06%
2018/06/28	2	29.45	1	29.30	29.00	1	1,582	0.06%
2018/06/26	1	31.30	2	32.00	31.35	-1	1,596	-0.06%
2018/06/22	1	31.00	0	0.00	30.70	1	1,608	0.06%
2018/06/21	1	31.25	2	31.50	31.30	-1	1,627	-0.06%
2018/06/20	5	30.80	3	30.93	31.00	2	1,662	0.12%
2018/06/13	0	0.00	9	34.23	32.40	-9	1,884	-0.48%
2018/06/12	15	32.55	0	33.30	33.30	15	1,861	0.81%
2018/06/11	3	32.72	0	0.00	32.35	3	1,912	0.16%
2018/06/08	2	31.08	2	31.43	31.50	0	2,042	0.00%
2018/06/06	3	32.58	3	32.27	33.80	0	2,132	0.00%
2018/06/05	1	30.85	1	31.05	30.75	0	2,088	0.00%
2018/06/04	0	0.00	1	30.50	30.25	-1	2,114	-0.05%
2018/05/31	1	28.80	0	0.00	28.65	1	2,158	0.05%
2018/05/28	0	0.00	3	30.60	30.30	-3	2,299	-0.13%
2018/05/25	1	31.00	0	0.00	30.75	1	2,361	0.04%
2018/05/24	0	0.00	1	31.40	31.90	-1	2,657	-0.04%
2018/05/22	1	30.80	4	31.50	31.05	-3	3,294	-0.09%
2018/05/21	10	33.75	10	33.20	32.30	0	3,360	0.00%
2018/05/18	4	30.80	3	32.30	32.90	1	3,225	0.03%
2018/05/04	0	0.00	6	30.80	30.00	-6	3,247	-0.18%
2018/05/03	6	30.00	5	28.95	29.90	1	3,226	0.03%
2018/04/25	0	0.00	22	27.18	28.10	-22	3,176	-0.69%
2018/04/24	0	0.00	1	29.35	27.75	-1	3,174	-0.03%
2018/04/23	1	28.80	0	0.00	29.00	1	3,205	0.03%
2018/04/20	2	30.65	0	0.00	30.30	2	3,199	0.06%
2018/04/18	1	29.20	0	0.00	29.00	1	3,167	0.03%
2018/04/17	4	29.00	2	29.13	28.95	2	3,161	0.06%
2018/04/16	19	29.48	0	0.00	28.65	19	3,158	0.60%
2018/04/13	1	30.50	1	31.20	30.45	0	3,134	0.00%
2018/04/12	1	30.65	0	0.00	30.45	1	3,143	0.03%
2018/04/11	1	30.50	1	31.10	30.60	0	3,134	0.00%
2018/04/10	2	31.05	7	31.74	30.30	-5	3,117	-0.16%
2018/04/09	6	32.20	1	32.65	32.00	5	3,085	0.16%
2018/04/03	4	33.28	0	0.00	32.80	4	3,071	0.13%
2018/04/02	1	33.80	3	33.70	33.40	-2	3,060	-0.07%
2018/03/31	4	32.98	3	33.20	33.65	1	3,062	0.03%
2018/03/30	2	33.98	3	33.50	32.85	-1	3,052	-0.03%
2018/03/29	2	34.25	2	34.90	34.10	0	3,036	0.00%
2018/03/28	1	33.60	4	33.93	34.10	-3	3,010	-0.10%
2018/03/27	1	34.45	0	0.00	33.65	1	2,988	0.03%
2018/03/26	1	33.30	3	33.20	34.30	-2	2,963	-0.07%
2018/03/23	0	0.00	3	32.78	32.60	-3	2,938	-0.10%
2018/03/22	5	34.94	1	36.40	34.00	4	2,897	0.14%
2018/03/21	3	35.95	3	35.77	35.75	0	2,833	0.00%
2018/03/20	2	36.40	1	36.50	36.20	1	2,787	0.04%
2018/03/19	1	36.30	1	36.30	35.60	0	2,664	0.00%
2018/03/16	3	35.52	0	0.00	35.05	3	2,615	0.11%
2018/03/15	2	35.00	3	36.20	36.20	-1	2,570	-0.04%
2018/03/14	4	37.91	10	36.85	36.35	-6	2,480	-0.24%
2018/03/13	10	39.98	7	39.30	40.35	3	2,329	0.13%
2018/03/12	4	37.95	1	39.10	37.10	3	2,220	0.14%
2018/03/09	0	38.00	0	38.00	37.70	0	2,153	0.00%
2018/03/08	2	36.20	0	0.00	34.55	2	2,103	0.10%
2018/03/05	1	34.70	20	34.50	33.40	-19	2,048	-0.93%
2018/03/02	6	36.03	1	35.40	35.50	5	2,014	0.25%
2018/02/27	0	0.00	35	36.00	35.40	-35	2,037	-1.72%
2018/02/26	1	36.85	101	36.20	37.55	-100	1,974	-5.06%	大賣/
2018/02/23	119	35.03	130	34.45	35.50	-11	1,669	-0.66%	大買/大賣/
2018/02/22	39	32.71	7	33.72	33.85	32	1,289	2.48%
2018/02/21	80	30.80	1	30.50	30.80	79	1,051	7.51%
2018/02/12	40	28.18	0	0.00	28.00	40	1,024	3.91%
2018/02/09	1	26.60	1	26.85	27.80	0	1,012	0.00%
2018/02/08	0	0.00	1	27.60	27.60	-1	930	-0.11%
2018/02/07	0	25.40	0	0.00	25.10	0	936	0.00%
2018/01/31	0	26.50	0	0.00	26.50	0	1,271	0.00%
2018/01/30	0	26.65	0	0.00	26.80	0	1,280	0.00%
2018/01/26	0	27.05	30	27.45	27.00	-30	1,280	-2.34%
2018/01/24	0	0.00	1	26.80	26.80	-1	1,296	-0.08%
2018/01/22	0	0.00	2	26.80	26.60	-2	1,309	-0.15%
2018/01/19	2	26.50	0	0.00	26.50	2	1,310	0.15%
2018/01/17	4	28.05	2	27.45	27.60	2	1,301	0.15%
2018/01/16	0	0.00	1	27.10	27.10	-1	1,251	-0.08%
2018/01/10	2	26.05	2	26.50	25.95	0	1,234	0.00%
2018/01/08	1	26.75	6	26.59	26.20	-5	1,229	-0.41%
2018/01/04	0	0.00	14	25.20	25.10	-14	1,208	-1.16%
2018/01/02	0	0.00	1	25.60	25.25	-1	1,209	-0.08%