驊訊 (6237)-元大-汐止券商分點個股進出

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
52.6
漲跌
▲1.1
漲幅
+2.14%
成交量
290張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:14:30

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

驊訊 (6237)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	52.00	0	0.00	51.90	1	5,370	0.02%
2024/04/19	1	51.40	0	0.00	51.30	1	5,681	0.02%
2024/04/18	2	53.20	0	0.00	53.20	2	5,719	0.04%
2024/04/17	0	0.00	1	53.90	53.90	-1	5,756	-0.02%
2024/04/16	0	0.00	2	53.40	53.30	-2	5,843	-0.03%
2024/04/15	3	55.33	0	0.00	55.40	3	5,857	0.05%
2024/04/12	3	58.07	3	57.00	57.00	0	5,881	0.00%
2024/04/10	0	60.90	0	0.00	60.60	0	5,994	0.00%
2024/04/01	0	0.00	0.3	61.10	60.90	-0.3	6,285	-0.01%
2024/03/26	2	61.35	2	59.90	59.80	0	6,881	0.00%
2024/03/22	0	61.80	0	0.00	61.80	0	6,889	0.00%
2024/03/21	1	60.30	5	60.44	60.30	-4	6,902	-0.06%
2024/03/20	0.1	60.60	4	60.83	60.10	-4	6,943	-0.06%
2024/03/19	2	60.75	1	60.60	60.60	1	6,987	0.01%
2024/03/18	0	0.00	3	61.70	61.70	-3	6,998	-0.04%
2024/03/13	2	60.20	1	59.80	59.80	1	7,171	0.01%
2024/03/12	0.1	63.00	0	0.00	62.60	0.1	7,351	0.00%
2024/03/11	1	61.30	1	62.10	61.90	0	7,474	0.00%
2024/03/08	6.1	63.29	4	61.75	61.60	2.1	7,504	0.03%
2024/03/07	11	67.70	4	65.58	65.20	7	7,482	0.09%
2024/03/06	3.1	69.54	2.1	69.70	68.50	1.1	7,586	0.01%
2024/03/05	17	71.86	12	72.27	70.80	5	7,591	0.07%
2024/03/04	8	72.05	20.2	72.02	71.80	-12.2	7,560	-0.16%
2024/03/01	3	67.50	1	68.50	68.70	2	7,603	0.03%
2024/02/29	2	68.40	2	68.80	67.60	0	7,617	0.00%
2024/02/27	45.2	70.53	12	69.24	67.00	33.2	7,656	0.43%
2024/02/26	3	70.20	33	72.78	73.40	-30	7,953	-0.38%
2024/02/23	6	67.03	5	67.44	66.80	1	8,007	0.01%
2024/02/22	8.1	66.84	5	66.66	66.60	3.1	8,334	0.04%
2024/02/21	0.1	66.88	3	66.90	66.90	-2.9	8,583	-0.03%
2024/02/20	2	64.35	2	66.85	64.70	0	8,626	0.00%
2024/02/19	4	65.33	0	0.00	65.60	4	8,577	0.05%
2024/02/16	0	0.00	3	65.67	66.00	-3	8,555	-0.04%
2024/02/15	4.1	63.94	2	65.00	64.00	2.1	8,513	0.02%
2024/02/05	8	65.03	1	63.60	64.10	7	8,471	0.08%
2024/02/02	8	67.38	19.1	68.05	65.90	-11.1	8,421	-0.13%
2024/02/01	37	69.09	14	69.28	67.90	23	8,343	0.28%
2024/01/31	9.5	69.16	33	69.74	69.90	-23.5	8,076	-0.29%
2024/01/30	17	66.31	2	65.90	66.30	15	7,802	0.19%
2024/01/29	6	66.15	9	67.00	67.00	-3	7,789	-0.04%
2024/01/26	27.1	66.24	16	66.26	65.70	11.1	7,899	0.14%
2024/01/25	9	71.00	6	70.15	69.50	3	7,745	0.04%
2024/01/24	52	71.47	50	71.95	71.60	2	7,561	0.03%
2024/01/23	37.2	67.20	49	67.57	71.30	-11.8	6,824	-0.17%
2024/01/22	1	64.20	15	64.33	64.90	-14	6,127	-0.23%
2024/01/19	1	58.80	3	58.73	59.00	-2	6,171	-0.03%
2024/01/18	3	60.13	3	58.30	58.30	0	6,425	0.00%
2024/01/16	12	61.41	9	61.53	62.90	3	6,590	0.05%
2024/01/15	5	59.84	6	60.17	61.10	-1	6,615	-0.02%
2024/01/12	7	58.47	1	58.70	57.10	6	6,710	0.09%
2024/01/10	6	60.88	4	60.95	60.90	2	7,160	0.03%
2024/01/09	1	59.90	2	59.70	59.70	-1	7,219	-0.01%
2024/01/08	2	61.50	0	0.00	60.90	2	7,234	0.03%
2024/01/05	6	61.87	15	61.85	62.10	-9	7,197	-0.13%
2024/01/04	3.1	59.95	2	58.60	58.90	1.1	7,088	0.02%
2024/01/03	7	61.89	5	62.68	61.00	2	7,042	0.03%
2024/01/02	4	62.68	4	62.95	62.50	0	7,003	0.00%
2023/12/29	5.2	61.73	2.1	61.73	62.20	3.1	6,963	0.04%
2023/12/28	5.3	62.38	4	62.63	62.60	1.3	6,920	0.02%
2023/12/27	14	63.08	12	62.48	62.70	2	6,863	0.03%
2023/12/26	35	64.19	25	63.87	63.60	10	6,703	0.15%
2023/12/25	24	63.33	30	62.00	62.00	-6	6,404	-0.09%
2023/12/22	4	57.78	4	58.65	59.20	0	6,176	0.00%
2023/12/21	1	55.40	1	56.00	55.60	0	6,061	0.00%
2023/12/20	4	55.70	2	56.70	55.70	2	6,049	0.03%
2023/12/19	0	0.00	1	56.50	55.90	-1	6,034	-0.02%
2023/12/18	1.1	56.43	0	0.00	55.90	1.1	6,017	0.02%
2023/12/15	1	57.00	3	56.83	56.60	-2	5,989	-0.03%
2023/12/14	3	60.07	3	59.00	59.00	0	5,943	0.00%
2023/12/13	2.6	59.45	3.1	59.43	58.90	-0.5	5,894	-0.01%
2023/12/12	4	60.35	2	61.05	59.50	2	5,872	0.03%
2023/12/11	2	60.05	3	60.67	60.50	-1	5,827	-0.02%
2023/12/08	7	61.31	8	61.08	60.80	-1	5,783	-0.02%
2023/12/07	9	61.44	1	61.50	59.70	8	5,664	0.14%
2023/12/06	0	0.00	10	62.28	63.40	-10	5,455	-0.18%
2023/12/05	2	58.75	2	58.35	57.70	0	5,312	0.00%
2023/12/04	5	60.06	1	58.90	58.50	4	5,263	0.08%
2023/12/01	8.1	62.58	15	62.10	60.90	-7	5,201	-0.13%
2023/11/30	2	61.05	3	61.23	60.70	-1	5,032	-0.02%
2023/11/29	6	60.22	6	59.87	61.00	0	4,952	0.00%
2023/11/28	5.5	60.30	7	60.67	60.40	-1.6	4,854	-0.03%
2023/11/27	15	58.21	16	58.49	57.10	-1	4,628	-0.02%
2023/11/24	6.2	59.84	7	59.71	59.20	-0.9	4,564	-0.02%
2023/11/23	51	64.72	35	65.59	60.60	16	4,423	0.36%
2023/11/22	8	60.26	19	62.78	63.90	-11	3,771	-0.29%
2023/11/21	23	58.22	13.3	58.03	58.10	9.7	3,535	0.27%
2023/11/20	11	53.59	11.2	55.11	56.90	-0.2	3,151	-0.01%
2023/11/17	5	50.28	11	51.47	51.80	-6	2,818	-0.21%
2023/11/15	3.1	47.94	0	0.00	47.90	3.1	2,708	0.12%
2023/11/14	0.2	47.80	0	0.00	48.05	0.2	2,688	0.01%
2023/11/13	0.2	49.00	0	0.00	46.60	0.2	2,667	0.01%
2023/11/08	4	48.11	5	49.00	47.50	-1	2,610	-0.04%
2023/11/07	1	50.10	2	49.45	49.20	-1	2,582	-0.04%
2023/11/06	1	49.25	7	48.86	49.55	-6	2,557	-0.23%
2023/11/03	18	50.11	6	50.77	49.25	12	2,514	0.48%
2023/11/02	3	49.08	5	49.32	49.00	-2	2,316	-0.09%
2023/11/01	1	48.25	1	48.60	48.00	0	2,277	0.00%
2023/10/31	5	51.28	4	48.49	48.30	1	2,245	0.04%
2023/10/30	7	51.13	10	51.35	50.70	-3	2,132	-0.14%
2023/10/27	19	52.00	16	52.71	50.50	3	2,059	0.15%
2023/10/26	9	52.50	9	52.24	51.80	0	1,864	0.00%
2023/10/25	1	51.90	9.2	53.35	54.10	-8.2	1,589	-0.52%
2023/10/24	7	48.44	6	48.51	49.25	1	1,433	0.07%
2023/10/23	9	49.36	11.1	49.68	50.00	-2.1	1,341	-0.16%
2023/10/20	12	48.57	9	49.16	47.50	3	1,141	0.26%
2023/10/19	44	48.81	46	48.74	48.50	-2	969	-0.21%
2023/10/18	31	47.37	37	48.60	46.70	-6	842	-0.71%
2023/10/17	12	46.26	1	48.05	48.05	11	514	2.14%
2023/10/16	0	0.00	2	43.70	43.70	-2	368	-0.54%
2023/10/05	0	0.00	1.3	39.58	39.10	-1.3	337	-0.37%
2023/09/28	0	0.00	1	37.65	37.65	-1	356	-0.28%
2023/09/20	0.2	38.20	0	0.00	37.95	0.2	360	0.04%
2023/09/18	1.1	39.07	0	0.00	38.85	1.1	363	0.30%
2023/09/11	0	0.00	1	36.60	36.65	-1	368	-0.27%
2023/09/08	1	37.60	0	0.00	37.30	1	369	0.27%
2023/08/24	0	0.00	5	35.43	35.50	-5	393	-1.27%
2023/08/16	0	0.00	3	35.20	35.70	-3	406	-0.74%
2023/08/01	1	39.60	0	0.00	39.35	1	390	0.26%
2023/07/31	0	0.00	4	39.45	39.40	-4	390	-1.02%
2023/07/28	0	0.00	5	40.62	40.60	-5	386	-1.29%
2023/07/27	0	0.00	1	39.55	39.55	-1	379	-0.26%
2023/07/26	0	0.00	1	39.25	39.00	-1	379	-0.26%
2023/07/25	0	0.00	9	39.88	39.80	-9	380	-2.36%
2023/07/24	2	40.65	0	0.00	39.65	2	381	0.52%
2023/07/21	4	42.90	0	0.00	42.05	4	369	1.08%
2023/07/20	1	41.10	5	42.35	42.35	-4	322	-1.24%
2023/07/03	1	41.05	0	0.00	41.50	1	409	0.24%
2023/06/29	0	0.00	2	41.45	41.50	-2	409	-0.49%
2023/06/16	0	0.00	1	42.25	42.35	-1	431	-0.23%
2023/06/13	1	43.50	0	0.00	44.00	1	438	0.23%
2023/06/05	2	44.45	4	44.60	44.15	-2	490	-0.41%
2023/05/31	4	44.00	0	0.00	43.60	4	494	0.81%
2023/05/29	0	0.00	1	42.90	43.35	-1	501	-0.20%
2023/05/24	0	0.00	4	42.70	42.80	-4	522	-0.77%
2023/05/12	1	41.95	0	0.00	41.90	1	578	0.17%
2023/05/08	0	0.00	1	43.35	43.05	-1	612	-0.16%
2023/05/03	1	44.05	0	0.00	43.95	1	711	0.14%
2023/05/02	1	44.20	1	45.10	44.60	0	723	0.00%
2023/04/28	1	44.10	1	44.40	44.10	0	726	0.00%
2023/04/20	0	0.00	1	47.70	47.70	-1	758	-0.13%
2023/04/19	1	50.20	0	0.00	49.20	1	755	0.13%
2023/04/13	1	49.90	2	50.85	49.65	-1	743	-0.13%
2023/04/12	0	0.00	3	51.73	50.90	-3	739	-0.41%
2023/04/11	0	0.00	1	51.50	50.80	-1	731	-0.14%
2023/04/10	0	0.00	6	51.37	51.70	-6	729	-0.82%
2023/04/07	2	50.30	0	0.00	50.80	2	718	0.28%
2023/04/06	3	49.27	0	0.00	49.40	3	678	0.44%
2023/03/27	1	48.00	0	0.00	47.85	1	677	0.15%
2023/03/17	1	45.55	0	0.00	45.75	1	761	0.13%
2023/03/13	0.1	46.30	0	0.00	46.75	0.1	868	0.01%
2023/03/10	0	48.00	0	0.00	47.10	0	901	0.00%
2023/03/09	1	49.76	0	0.00	49.00	1	1,021	0.10%
2023/03/07	2	48.90	0	0.00	48.80	2	1,028	0.19%
2023/03/06	0	0.00	30	48.59	49.10	-30	1,024	-2.93%
2023/03/03	1	48.50	0	0.00	48.20	1	1,025	0.10%
2023/03/02	0	0.00	1	48.25	48.20	-1	1,025	-0.10%
2023/02/24	0	0.00	1	50.10	49.20	-1	1,022	-0.10%
2023/02/22	0	0.00	1	48.85	48.80	-1	1,022	-0.10%
2023/02/21	0	0.00	15	50.93	50.30	-15	1,027	-1.46%
2023/02/17	0	0.00	1	50.30	50.30	-1	1,029	-0.10%
2023/02/15	1	47.90	0	48.45	47.90	1	1,026	0.10%
2023/02/14	4	48.58	0	0.00	48.40	4	1,025	0.39%
2023/02/13	3	48.12	0	0.00	47.85	3	1,029	0.29%
2023/02/10	3	48.43	0	0.00	47.80	3	1,046	0.29%
2023/02/09	6	50.16	1	49.45	49.05	5	1,049	0.48%
2023/02/07	1	49.25	0	0.00	49.25	1	1,051	0.10%
2023/02/03	11	51.01	0	0.00	49.45	11	1,048	1.05%
2023/02/02	1	52.50	6	52.73	51.50	-5	1,022	-0.49%
2023/02/01	1	48.60	0	0.00	48.75	1	965	0.10%
2023/01/16	0	0.00	1	47.10	46.75	-1	962	-0.10%
2023/01/13	3	47.45	0	0.00	46.90	3	968	0.31%
2023/01/12	3	48.08	4	48.33	48.00	-1	961	-0.10%
2023/01/10	1	45.80	0	0.00	45.70	1	928	0.11%
2023/01/05	0	0.00	10	45.95	44.55	-10	964	-1.04%
2023/01/04	0	0.00	2	45.70	45.00	-2	968	-0.21%
2023/01/03	2	44.65	0	0.00	45.10	2	978	0.20%
2022/12/16	1	46.35	2	46.60	46.20	-1	1,203	-0.08%
2022/12/14	0	0.00	1	48.40	48.20	-1	1,199	-0.08%
2022/12/09	0	0.00	4	51.30	50.00	-4	1,195	-0.33%
2022/12/07	2	50.00	0	0.00	46.85	2	1,129	0.18%
2022/12/06	4	50.88	0	0.00	49.70	4	1,123	0.36%
2022/12/05	1	50.60	3	51.93	51.60	-2	1,124	-0.18%
2022/12/02	2.2	49.72	0	0.00	51.30	2.2	1,092	0.20%
2022/12/01	12	50.70	7	50.94	50.60	5	1,062	0.47%
2022/11/30	0	0.00	5	46.07	47.40	-5	944	-0.53%
2022/11/23	0	0.00	1	43.30	43.05	-1	1,058	-0.09%
2022/11/21	1	45.90	0	0.00	44.20	1	1,111	0.09%
2022/11/11	0	0.00	1	42.90	42.55	-1	1,302	-0.08%
2022/11/10	1	43.00	1	43.10	43.00	0	1,349	0.00%
2022/11/08	1	43.60	0	0.00	42.30	1	1,471	0.07%
2022/11/07	5	42.15	10	42.00	42.40	-5	1,511	-0.33%
2022/11/04	10	42.00	10	41.55	41.95	0	1,575	0.00%
2022/11/03	5	41.09	0	0.00	41.70	5	1,615	0.31%
2022/11/01	2	40.30	2	40.15	40.30	0	1,734	0.00%
2022/10/28	1	39.20	0	0.00	39.05	1	1,975	0.05%
2022/10/25	0	0.00	1	39.20	39.40	-1	2,562	-0.04%
2022/10/21	1	39.40	0	0.00	39.55	1	3,216	0.03%
2022/10/18	1	40.40	0	0.00	41.00	1	3,793	0.03%
2022/10/13	0	0.00	3	39.30	39.05	-3	3,988	-0.08%
2022/10/06	2	46.50	2	45.60	45.80	0	4,145	0.00%
2022/10/05	1	48.60	1	46.35	45.75	0	4,163	0.00%
2022/10/04	0	0.00	3	45.43	45.70	-3	4,150	-0.07%
2022/10/03	7	43.91	6	44.04	44.35	1	4,139	0.02%
2022/09/29	0	40.90	0	0.00	40.55	0	4,140	0.00%
2022/09/28	3	40.72	2	39.85	39.85	1	4,155	0.02%
2022/09/16	1	48.15	0	0.00	48.05	1	4,504	0.02%
2022/09/15	1	49.90	0	0.00	48.90	1	4,508	0.02%
2022/09/08	1	48.40	1	48.90	48.90	0	4,550	0.00%
2022/09/07	1	48.20	0	0.00	47.90	1	4,549	0.02%
2022/09/02	2	51.20	2	53.00	52.20	0	4,515	0.00%
2022/09/01	3	50.90	3	50.43	50.50	0	4,470	0.00%
2022/08/31	3	52.13	0	0.00	52.40	3	4,442	0.07%
2022/08/30	0	0.00	6	49.63	49.75	-6	4,403	-0.14%
2022/08/29	2	49.70	0	0.00	49.50	2	4,386	0.05%
2022/08/26	7	54.11	1	54.00	53.40	6	4,357	0.14%
2022/08/24	1	53.30	1	52.90	52.90	0	4,326	0.00%
2022/08/23	0	0.00	1	53.10	53.10	-1	4,315	-0.02%
2022/08/22	3	54.60	0	0.00	52.90	3	4,297	0.07%
2022/08/19	2	57.45	0	0.00	55.90	2	4,266	0.05%
2022/08/18	1	57.50	2	57.90	57.10	-1	4,208	-0.02%
2022/08/17	0	0.00	3	57.47	58.00	-3	4,121	-0.07%
2022/08/16	4	56.85	8	56.54	55.20	-4	4,069	-0.10%
2022/08/15	1	56.20	4	55.30	56.20	-3	4,013	-0.07%
2022/08/12	1	55.20	1	54.90	55.10	0	3,953	0.00%
2022/08/11	4	54.58	1	54.50	54.50	3	3,903	0.08%
2022/08/10	0	0.00	3	53.63	53.00	-3	3,832	-0.08%
2022/08/09	23	52.89	2	52.95	52.60	21	3,788	0.55%
2022/08/08	11	52.84	10	52.73	52.70	1	3,744	0.03%
2022/08/05	13	58.38	14	57.93	58.50	-1	3,663	-0.03%
2022/08/04	9	57.32	4	57.75	56.10	5	3,581	0.14%
2022/08/03	15	59.67	10	58.82	60.00	5	3,434	0.15%
2022/08/02	7	61.66	3	61.67	61.30	4	3,172	0.13%
2022/08/01	5	61.00	6	61.63	60.80	-1	3,028	-0.03%
2022/07/29	16	59.44	13	60.11	60.50	3	2,871	0.10%
2022/07/28	11	57.87	13	57.84	57.70	-2	2,572	-0.08%
2022/07/27	4	50.74	5	53.22	54.50	-1	2,237	-0.04%
2022/07/26	5	50.13	6	49.73	49.60	-1	2,121	-0.05%
2022/07/25	5	53.60	1	54.40	53.60	4	2,013	0.20%
2022/07/22	1	49.20	8	52.83	53.10	-7	1,676	-0.42%
2022/07/21	1	48.20	4	48.00	48.35	-3	1,602	-0.19%
2022/07/19	0	0.00	6	44.04	44.20	-6	1,501	-0.40%
2022/07/15	1	44.70	4	45.00	44.25	-3	1,483	-0.20%
2022/07/14	0	0.00	1	41.50	43.20	-1	1,413	-0.07%
2022/07/13	1	40.20	1	40.90	39.30	0	1,392	0.00%
2022/07/12	4	38.90	1	38.70	38.35	3	1,371	0.22%
2022/07/11	1	42.00	1	42.45	41.65	0	1,403	0.00%
2022/07/08	2	44.00	0	0.00	43.30	2	1,387	0.14%
2022/07/07	1	43.45	1	45.00	44.50	0	1,351	0.00%
2022/07/06	4	44.50	2	43.15	41.45	2	1,326	0.15%
2022/07/05	1	47.05	1	46.95	46.00	0	1,310	0.00%
2022/07/04	5	47.02	1	47.45	47.00	4	1,237	0.32%
2022/07/01	1	51.50	3	51.43	46.70	-2	1,230	-0.16%
2022/06/30	2	53.55	1	51.40	49.90	1	1,199	0.08%
2022/06/29	2	52.25	0	0.00	50.50	2	1,167	0.17%
2022/06/28	4	54.63	3	54.50	54.60	1	1,146	0.09%
2022/06/27	1	53.80	3	54.63	55.70	-2	1,048	-0.19%
2022/06/23	3	46.10	0	0.00	46.15	3	999	0.30%
2022/06/22	1	48.50	1	47.40	46.50	0	1,002	0.00%
2022/06/21	0	0.00	2	45.55	47.85	-2	965	-0.21%
2022/06/20	0	0.00	10	44.60	43.50	-10	964	-1.04%
2022/06/17	1	48.50	0	0.00	48.25	1	945	0.11%
2022/06/16	0	0.00	10	52.71	50.00	-10	951	-1.05%
2022/06/14	0	0.00	2	52.15	52.90	-2	964	-0.21%
2022/06/13	1	53.80	0	0.00	53.30	1	970	0.10%
2022/06/07	0	0.00	3	57.70	58.00	-3	1,011	-0.30%
2022/06/06	0	0.00	1	57.90	57.60	-1	1,024	-0.10%
2022/06/01	4	58.90	0	0.00	58.80	4	1,065	0.38%
2022/05/27	1	55.90	0	0.00	54.90	1	1,101	0.09%
2022/05/26	0	0.00	1	54.00	54.40	-1	1,104	-0.09%
2022/05/20	0	0.00	21	57.00	56.60	-21	1,140	-1.84%
2022/05/11	0	0.00	2	53.10	53.10	-2	1,188	-0.17%
2022/05/10	0	0.00	1	49.70	53.40	-1	1,198	-0.08%
2022/05/05	1	56.00	0	0.00	56.10	1	1,228	0.08%
2022/04/29	0	0.00	1	53.70	53.70	-1	1,248	-0.08%
2022/04/27	2	52.85	0	0.00	54.20	2	1,259	0.16%
2022/04/25	0	0.00	1	55.60	53.70	-1	1,248	-0.08%
2022/04/22	1	59.40	2	59.40	58.80	-1	1,247	-0.08%
2022/04/21	2	60.90	0	0.00	60.60	2	1,252	0.16%
2022/04/20	0	0.00	5	56.70	58.30	-5	1,240	-0.40%
2022/04/19	1	58.00	12	58.05	58.00	-11	1,232	-0.89%
2022/04/18	1	60.00	0	0.00	60.10	1	1,236	0.08%
2022/04/15	8	63.43	4	62.10	61.80	4	1,244	0.32%
2022/04/13	1	70.60	0	0.00	70.40	1	1,254	0.08%
2022/04/12	1	72.30	3	70.50	70.20	-2	1,347	-0.15%
2022/04/11	2	75.10	2	73.60	73.30	0	1,383	0.00%
2022/04/07	1	79.90	0	0.00	77.80	1	1,402	0.07%
2022/04/01	8	77.48	1	78.10	78.90	7	1,391	0.50%
2022/03/31	2	77.00	0	0.00	76.80	2	1,392	0.14%
2022/03/30	0	0.00	1	78.00	77.70	-1	1,402	-0.07%
2022/03/29	3	76.40	1	76.30	76.90	2	1,424	0.14%
2022/03/28	0	0.00	1	75.20	75.00	-1	1,514	-0.07%
2022/03/22	1	72.50	0	0.00	72.30	1	1,559	0.06%
2022/03/17	0	0.00	1	70.00	71.10	-1	1,634	-0.06%
2022/03/16	0	0.00	7	67.29	67.80	-7	1,713	-0.41%
2022/03/15	4	68.60	4	68.68	68.00	0	1,918	0.00%
2022/03/14	10	73.10	0	0.00	71.80	10	1,937	0.52%
2022/03/11	3	73.17	0	0.00	72.80	3	1,970	0.15%
2022/03/10	0	0.00	2	74.60	75.00	-2	1,997	-0.10%
2022/03/08	0	0.00	1	72.00	70.60	-1	2,163	-0.05%
2022/03/07	3	76.60	3	76.90	76.50	0	2,180	0.00%
2022/03/04	0	0.00	1	81.80	81.10	-1	2,240	-0.04%
2022/03/03	0	0.00	4	81.98	80.60	-4	2,281	-0.18%
2022/03/01	0	0.00	11	78.45	78.80	-11	2,392	-0.46%
2022/02/24	0	0.00	15	77.00	75.50	-15	2,680	-0.56%
2022/02/23	1	79.80	0	0.00	79.80	1	2,753	0.04%
2022/02/22	2	79.00	1	79.80	79.00	1	2,872	0.03%
2022/02/18	1	82.80	0	0.00	82.70	1	3,212	0.03%
2022/02/17	0	0.00	7	82.80	82.80	-7	3,668	-0.19%
2022/02/16	15	82.30	0	0.00	82.20	15	3,856	0.39%
2022/02/11	9	84.70	2	84.40	84.50	7	4,268	0.16%
2022/02/10	1	81.60	0	0.00	82.30	1	4,377	0.02%
2022/02/09	3	82.83	1	82.80	82.50	2	4,484	0.04%
2022/01/25	0	0.00	1	80.10	78.50	-1	5,251	-0.02%
2022/01/21	4	81.00	10	81.75	80.90	-6	5,589	-0.11%
2022/01/17	2	87.40	22	85.77	87.40	-20	6,674	-0.30%
2022/01/14	2	83.35	5	83.48	83.80	-3	7,038	-0.04%
2022/01/13	0	0.00	6	85.78	86.40	-6	7,224	-0.08%
2022/01/12	0	0.00	1	85.90	85.30	-1	7,288	-0.01%
2022/01/10	3	86.70	0	0.00	90.80	3	7,353	0.04%
2022/01/07	3	88.10	8	87.16	87.90	-5	7,382	-0.07%
2022/01/06	1.1	92.14	2	90.65	90.10	-1	7,401	-0.01%
2022/01/05	12	90.83	14	90.20	90.80	-2	7,477	-0.03%
2022/01/04	7	98.40	6	97.62	96.90	1	7,521	0.01%
2022/01/03	0	0.00	4	100.25	99.50	-4	7,687	-0.05%
2021/12/30	2	101.25	0	0.00	101.00	2	7,815	0.03%
2021/12/29	0	0.00	1	101.00	101.00	-1	8,034	-0.01%
2021/12/28	6	100.58	1	100.50	100.50	5	8,040	0.06%
2021/12/27	0	0.00	3	101.33	101.50	-3	8,044	-0.04%
2021/12/24	2	102.00	0	0.00	102.00	2	8,097	0.02%
2021/12/23	3	103.00	1	103.00	103.00	2	8,148	0.02%
2021/12/22	6	104.83	2	107.25	104.00	4	8,171	0.05%
2021/12/21	2.2	99.94	0	0.00	100.50	2.2	8,106	0.03%
2021/12/20	1	100.00	3	100.00	99.60	-2	8,117	-0.02%
2021/12/17	1	99.90	0	0.00	99.50	1	8,140	0.01%
2021/12/15	2	99.55	1	100.00	100.50	1	8,173	0.01%
2021/12/14	2	98.00	0	0.00	97.60	2	8,196	0.02%
2021/12/13	2	102.75	1	105.00	101.50	1	8,228	0.01%
2021/12/10	1	104.50	1	105.50	105.00	0	8,278	0.00%
2021/12/09	14	105.68	15	105.33	104.00	-1	8,233	-0.01%
2021/12/08	1	100.00	0	0.00	99.30	1	8,069	0.01%
2021/12/07	2	100.50	1	99.40	98.70	1	8,083	0.01%
2021/12/06	1	100.00	2	100.50	100.00	-1	8,096	-0.01%
2021/12/03	3	100.00	1	100.00	99.20	2	8,146	0.02%
2021/12/02	8	99.94	4	96.85	97.00	4	8,194	0.05%
2021/12/01	10	102.50	0	0.00	104.00	10	8,211	0.12%
2021/11/30	2	105.25	1	106.00	106.00	1	8,306	0.01%
2021/11/29	1	100.00	6	100.95	104.00	-5	8,490	-0.06%
2021/11/26	11	104.50	0	0.00	104.50	11	8,633	0.13%
2021/11/25	2	110.75	2	111.00	107.50	0	8,638	0.00%
2021/11/24	3	110.33	1	111.00	111.00	2	8,589	0.02%
2021/11/23	28	113.88	4.1	111.23	109.50	23.9	8,493	0.28%
2021/11/22	11	120.91	1	123.00	121.00	10	8,340	0.12%
2021/11/19	10.1	120.06	11	120.45	119.00	-0.9	8,297	-0.01%
2021/11/18	12	126.17	18	125.75	123.50	-6	8,217	-0.07%
2021/11/17	3	124.00	9	124.00	123.50	-6	8,040	-0.07%
2021/11/16	43	124.66	38.3	124.11	125.00	4.7	7,933	0.06%
2021/11/15	14	121.36	12.1	123.13	123.50	2	7,516	0.03%
2021/11/12	2	108.25	15	109.26	112.50	-13	7,371	-0.18%
2021/11/11	8.1	105.75	9	104.50	102.50	-1	7,213	-0.01%
2021/11/10	19	105.55	24	106.42	106.50	-5	7,162	-0.07%
2021/11/09	12	106.54	17	107.59	104.00	-5	7,095	-0.07%
2021/11/08	8	104.69	6	104.92	104.50	2	6,996	0.03%
2021/11/05	4	109.50	3	107.17	108.00	1	6,971	0.01%
2021/11/04	12	109.17	16	108.72	108.50	-4	6,919	-0.06%
2021/11/03	12	107.83	8	104.38	106.50	4	6,830	0.06%
2021/11/02	36	116.06	14.6	112.72	107.50	21.4	6,715	0.32%
2021/11/01	3	108.33	23	109.93	112.00	-20	6,352	-0.31%
2021/10/29	28.1	104.12	29.2	103.32	102.00	-1.1	6,279	-0.02%
2021/10/28	15.6	99.97	15.2	100.03	100.00	0.4	6,116	0.01%
2021/10/27	32	101.24	29	101.64	100.50	3	6,018	0.05%
2021/10/26	26	96.01	34	97.37	98.00	-8	5,897	-0.14%
2021/10/25	28	96.09	32	95.68	97.00	-4	5,680	-0.07%
2021/10/22	34	89.33	28.1	90.20	91.70	6	5,453	0.11%
2021/10/21	19	84.86	24	83.89	83.40	-5	5,159	-0.10%
2021/10/20	6	78.07	11	79.38	80.60	-5	5,045	-0.10%
2021/10/19	11	77.15	12	77.32	77.60	-1	5,066	-0.02%
2021/10/18	11	74.39	8	74.93	74.90	3	5,131	0.06%
2021/10/15	12	74.14	12	74.62	74.30	0	5,155	0.00%
2021/10/14	8	75.95	8	75.00	74.30	0	5,246	0.00%
2021/10/13	8.8	76.10	6	75.77	73.90	2.8	5,233	0.05%
2021/10/12	20	81.89	18	80.73	80.40	2	5,203	0.04%
2021/10/08	36	80.75	30	82.28	83.00	6	5,127	0.12%
2021/10/07	11.3	73.76	12	75.26	77.60	-0.8	5,018	-0.01%
2021/10/06	8	72.04	9	71.94	70.60	-1	5,014	-0.02%
2021/10/05	3	66.80	0	0.00	66.80	3	5,000	0.06%
2021/10/04	1.1	74.20	0	0.00	74.20	1.1	5,135	0.02%
2021/10/01	4.1	84.56	1	82.50	82.40	3.1	5,496	0.06%
2021/09/30	4	87.10	3	88.63	88.30	1	5,528	0.02%
2021/09/29	2	84.35	2	84.75	84.50	0	5,534	0.00%
2021/09/28	1	90.00	6	89.53	89.40	-5	5,651	-0.09%
2021/09/27	3	94.17	0	0.00	92.90	3	5,866	0.05%
2021/09/24	2	93.45	1	93.50	93.50	1	6,031	0.02%
2021/09/23	3	92.40	4	92.00	91.70	-1	6,074	-0.02%
2021/09/22	1	93.50	0	0.00	92.10	1	6,259	0.02%
2021/09/17	1	95.50	1	97.70	97.40	0	6,459	0.00%
2021/09/16	7	97.79	4	96.75	95.10	3	6,553	0.05%
2021/09/15	6	99.55	2	98.50	97.20	4	6,519	0.06%
2021/09/14	2	104.00	6.2	101.15	99.90	-4.2	6,499	-0.06%
2021/09/13	1.2	104.17	0	0.00	105.00	1.2	6,517	0.02%
2021/09/10	2	106.75	3	107.50	109.00	-1	6,561	-0.02%
2021/09/09	4.3	105.65	8	106.25	107.00	-3.8	6,597	-0.06%
2021/09/08	14	103.75	3.2	103.52	102.50	10.9	6,662	0.16%
2021/09/07	6.2	108.19	11	109.32	110.00	-4.9	6,877	-0.07%
2021/09/06	10	114.85	4.3	115.20	112.50	5.7	6,824	0.08%
2021/09/03	18	123.00	5	123.80	125.00	13	6,862	0.19%
2021/09/02	14	126.96	24	126.81	121.00	-10	6,915	-0.14%
2021/09/01	18	117.81	11	117.64	121.50	7	6,786	0.10%
2021/08/31	2	115.50	1	113.00	117.50	1	6,757	0.01%
2021/08/30	2	107.75	5	107.00	107.00	-3	6,792	-0.04%
2021/08/27	8	112.50	0.5	111.00	110.50	7.5	6,832	0.11%
2021/08/26	5	111.90	0	0.00	111.50	5	6,932	0.07%
2021/08/25	7	115.00	12	115.29	116.00	-5	7,222	-0.07%
2021/08/24	4	114.63	0	0.00	111.00	4	7,273	0.05%
2021/08/23	1	113.50	4	112.13	114.00	-3	7,331	-0.04%
2021/08/20	2	108.50	0	0.00	108.50	2	7,454	0.03%
2021/08/19	5	111.50	3	111.83	107.50	2	7,503	0.03%
2021/08/18	8	111.94	16	107.78	114.00	-8	7,566	-0.11%
2021/08/17	1	116.00	0	0.00	108.50	1	7,803	0.01%
2021/08/16	6	114.33	9	111.94	117.00	-3	7,941	-0.04%
2021/08/13	13	116.62	0	0.00	114.00	13	7,951	0.16%
2021/08/11	2	125.50	16	124.25	121.00	-14	8,154	-0.17%
2021/08/10	5	130.50	28	128.46	130.00	-23	8,168	-0.28%
2021/08/09	8	135.44	2	136.25	133.50	6	8,261	0.07%
2021/08/06	5	143.30	5	141.00	139.00	0	8,386	0.00%
2021/08/05	13	144.27	2	144.75	143.00	11	8,496	0.13%
2021/08/04	3	144.67	2	146.75	145.00	1	8,577	0.01%
2021/08/03	14	148.57	3	148.83	150.50	11	8,569	0.13%
2021/08/02	7	145.57	0	0.00	147.00	7	8,586	0.08%
2021/07/30	6	145.08	14	148.36	144.50	-8	8,686	-0.09%
2021/07/29	0	0.00	27	150.20	152.00	-27	8,649	-0.31%
2021/07/28	27	136.19	14	139.86	138.50	13	8,558	0.15%
2021/07/27	6	143.83	0	0.00	145.50	6	8,591	0.07%
2021/07/26	5	149.00	0	0.00	149.00	5	8,605	0.06%
2021/07/23	18	146.78	6	147.42	147.00	12	8,693	0.14%
2021/07/22	14	146.68	16	145.88	146.50	-2	8,705	-0.02%
2021/07/21	15	139.27	4	137.63	136.00	11	8,659	0.13%
2021/07/20	10	138.55	4	143.38	135.00	6	8,689	0.07%
2021/07/19	1	151.00	7	148.43	148.50	-6	8,682	-0.07%
2021/07/16	1	148.50	0	0.00	147.50	1	8,694	0.01%
2021/07/15	1	148.50	0	0.00	152.00	1	8,643	0.01%
2021/07/14	2	146.75	4	147.25	145.00	-2	8,615	-0.02%
2021/07/13	3	156.00	2	154.61	150.00	1	8,547	0.01%
2021/07/12	10	157.70	8	157.31	155.00	2	8,460	0.02%
2021/07/09	1	148.00	1	151.00	153.50	0	8,290	0.00%
2021/07/08	2.1	152.50	17	156.18	153.00	-14.9	8,261	-0.18%
2021/07/07	2	146.75	2	146.75	144.00	0	7,962	0.00%
2021/07/06	2	148.75	5	150.20	147.50	-3	8,027	-0.04%
2021/07/05	8	151.63	2	153.75	151.50	6	8,097	0.07%
2021/07/02	5	146.20	7	147.85	155.00	-2	8,445	-0.02%
2021/07/01	7	143.00	21	143.07	142.50	-14	8,857	-0.16%
2021/06/30	0	0.00	6	139.08	138.00	-6	9,176	-0.07%
2021/06/29	18	144.81	11	139.45	137.50	7	9,440	0.07%
2021/06/28	6	139.58	9	138.55	144.00	-3	9,601	-0.03%
2021/06/25	3	132.67	4	129.13	133.00	-1	10,351	-0.01%
2021/06/24	3	126.50	4	126.00	127.00	-1	10,586	-0.01%
2021/06/23	1	127.50	1	128.00	127.00	0	10,673	0.00%
2021/06/22	6	128.75	4	126.38	124.50	2	10,688	0.02%
2021/06/21	10	128.30	8	129.13	126.00	2	10,696	0.02%
2021/06/18	3	137.33	2	138.50	133.50	1	10,701	0.01%
2021/06/17	5	134.70	9	133.17	137.00	-4	10,789	-0.04%
2021/06/16	10	136.05	11	137.95	132.00	-1	10,884	-0.01%
2021/06/15	2	128.25	9	128.44	130.00	-7	10,798	-0.06%
2021/06/11	18	130.56	13	128.19	127.00	5	11,146	0.04%
2021/06/10	8	126.25	11	126.95	127.00	-3	11,380	-0.03%
2021/06/09	8	123.94	8	123.31	122.00	0	11,456	0.00%
2021/06/08	5	125.50	10	125.00	120.50	-5	11,683	-0.04%
2021/06/07	3	117.17	3	115.67	120.50	0	12,025	0.00%
2021/06/04	8	122.63	5	122.80	120.50	3	12,266	0.02%
2021/06/03	11	125.77	9	125.56	125.00	2	12,372	0.02%
2021/06/02	19	125.89	16	126.41	124.50	3	12,372	0.02%
2021/06/01	7	120.57	15	121.30	124.50	-8	12,095	-0.07%
2021/05/28	3	113.33	5	114.30	113.50	-2	12,010	-0.02%
2021/05/27	12	110.83	13	111.23	110.50	-1	11,951	-0.01%
2021/05/26	7	111.79	13	111.08	113.00	-6	11,918	-0.05%
2021/05/25	7.1	113.82	4	115.88	111.00	3.1	11,916	0.03%
2021/05/24	7	107.21	9.1	106.92	109.00	-2.1	11,773	-0.02%
2021/05/21	7.1	98.71	5	98.98	99.30	2.1	11,694	0.02%
2021/05/20	4	101.63	3	104.17	97.10	1	11,794	0.01%
2021/05/19	19	102.85	18	103.94	103.00	1	11,870	0.01%
2021/05/18	2	96.55	2	95.30	97.90	0	12,042	0.00%
2021/05/17	7	96.59	6	94.90	89.00	1	12,083	0.01%
2021/05/14	15	102.37	15	103.23	98.80	0	12,290	0.00%
2021/05/13	13	94.48	4.3	90.53	95.30	8.7	12,189	0.07%
2021/05/12	4	98.38	10.1	100.14	96.80	-6.1	12,160	-0.05%
2021/05/11	12	107.71	5	108.40	107.50	7	12,106	0.06%
2021/05/10	6	122.50	6	121.58	119.00	0	12,149	0.00%
2021/05/07	6	123.17	13	123.62	125.50	-7	12,280	-0.06%
2021/05/06	7	121.57	3	121.50	119.50	4	12,494	0.03%
2021/05/05	12	129.13	8.1	128.21	122.00	3.9	12,557	0.03%
2021/05/04	11	131.36	7	134.00	129.50	4	12,742	0.03%
2021/05/03	7	140.14	3	140.67	139.50	4	12,844	0.03%
2021/04/29	4	141.50	6	142.00	147.50	-2	13,042	-0.02%
2021/04/28	21	143.07	16	140.75	140.00	5	13,371	0.04%
2021/04/27	8	147.38	5.2	150.79	146.50	2.8	13,400	0.02%
2021/04/26	15	151.53	1.2	154.00	151.50	13.8	13,787	0.10%
2021/04/23	0	0.00	7.2	156.72	155.00	-7.2	13,878	-0.05%
2021/04/22	3	151.36	1	158.00	150.50	2	14,024	0.01%
2021/04/21	6	155.75	0.2	155.00	159.50	5.8	13,988	0.04%
2021/04/20	0.2	162.00	0	0.00	160.00	0.2	13,984	0.00%
2021/04/19	0	0.00	4	152.75	152.50	-4	13,974	-0.03%
2021/04/16	2	159.00	3.1	159.35	158.00	-1.1	13,970	-0.01%
2021/04/15	1	139.00	1.1	151.60	154.50	-0.1	13,961	0.00%
2021/04/14	16.2	146.88	0	138.50	143.00	16.2	13,939	0.12%
2021/04/13	2	150.50	20	157.10	152.50	-18	13,852	-0.13%
2021/04/12	19.1	156.89	12.3	155.28	154.00	6.8	13,791	0.05%
2021/04/09	9	163.83	26.2	160.33	171.00	-17.2	13,663	-0.13%
2021/04/08	42.4	148.86	37.1	152.21	155.50	5.3	13,541	0.04%
2021/04/07	56.2	143.83	40	143.55	141.50	16.2	13,130	0.12%
2021/04/06	25	129.32	24	131.92	134.00	1	12,561	0.01%
2021/04/01	24	117.65	21	116.05	122.00	3	12,160	0.02%
2021/03/31	49	114.56	28	115.13	111.50	21	12,574	0.17%
2021/03/30	49.1	115.60	49	116.04	114.50	0.1	12,755	0.00%
2021/03/29	31	110.27	33	110.47	112.50	-2	12,436	-0.02%
2021/03/26	9	102.44	18	101.43	102.50	-9	12,704	-0.07%
2021/03/25	20	99.08	37	99.71	98.30	-17	13,567	-0.13%
2021/03/24	6	99.12	46	98.59	98.10	-40	14,307	-0.28%
2021/03/23	13	97.12	15	98.36	97.00	-2	14,721	-0.01%
2021/03/22	27	100.61	41	101.76	99.50	-14	14,781	-0.09%
2021/03/19	5	102.66	76	103.51	104.00	-71	14,668	-0.48%
2021/03/18	33	102.55	11	102.95	102.00	22	14,560	0.15%
2021/03/17	60	106.52	40	104.46	100.00	20	14,402	0.14%
2021/03/16	30	107.57	37	108.47	110.50	-7	14,024	-0.05%
2021/03/15	10	99.04	8	100.19	100.50	2	13,693	0.01%
2021/03/12	118	98.81	12	98.68	95.20	106	13,594	0.78%	大買/鉅額交易
2021/03/11	8	98.20	20	97.68	98.00	-12	13,289	-0.09%
2021/03/10	23	93.68	13	92.78	92.50	10	12,811	0.08%
2021/03/09	12	87.74	10	87.06	88.50	2	12,529	0.02%
2021/03/08	1	86.80	10	88.75	90.30	-9	12,437	-0.07%
2021/03/05	2	83.55	1	81.00	82.10	1	12,468	0.01%
2021/03/04	1	84.70	2	83.00	82.60	-1	12,823	-0.01%
2021/03/03	0	0.00	2	84.40	84.30	-2	13,056	-0.02%
2021/03/02	5	89.52	6	91.23	85.00	-1	13,081	-0.01%
2021/02/26	17	88.80	16	88.84	88.50	1	13,024	0.01%
2021/02/25	14	91.49	8	91.04	91.30	6	13,004	0.05%
2021/02/24	3	91.70	7	91.91	89.00	-4	12,990	-0.03%
2021/02/23	24	88.20	9	87.96	88.00	15	12,959	0.12%
2021/02/22	7	92.50	2	92.30	91.60	5	12,870	0.04%
2021/02/19	4	93.60	10	96.34	94.50	-6	12,711	-0.05%
2021/02/18	29	97.68	27	94.14	93.10	2	12,526	0.02%
2021/02/17	5	97.68	15	98.23	99.40	-10	12,204	-0.08%
2021/02/05	31	88.06	35	88.55	90.40	-4	12,079	-0.03%
2021/02/04	9	82.07	25	81.43	82.20	-16	11,809	-0.14%
2021/02/03	42	81.08	37	81.72	80.50	5	11,837	0.04%
2021/02/02	11	79.52	2	78.40	79.20	9	11,955	0.08%
2021/02/01	6	78.30	6	77.92	77.20	0	12,011	0.00%
2021/01/29	13	83.16	29	82.59	79.00	-16	11,964	-0.13%
2021/01/28	9	81.16	12	83.36	82.00	-3	11,847	-0.03%
2021/01/27	10	79.61	8	79.64	79.00	2	11,566	0.02%
2021/01/26	15	80.23	8	81.99	78.30	7	11,409	0.06%
2021/01/25	11	89.36	1	92.10	86.70	10	11,140	0.09%
2021/01/22	4	90.20	8.2	88.14	94.00	-4.2	10,988	-0.04%
2021/01/21	19.2	89.93	10.3	90.12	86.00	8.9	10,707	0.08%
2021/01/20	1	90.00	4	93.85	90.00	-3	10,240	-0.03%
2021/01/19	32.1	106.25	26	105.34	99.90	6.1	10,175	0.06%
2021/01/18	2	103.75	9	107.72	111.00	-7	9,727	-0.07%
2021/01/15	7	102.77	3	105.33	101.00	4	9,540	0.04%
2021/01/13	0	0.00	7	88.83	89.60	-7	9,293	-0.08%
2021/01/12	0	0.00	2.1	83.49	81.50	-2.1	9,287	-0.02%
2021/01/11	0	0.00	3	82.10	82.10	-3	9,276	-0.03%
2021/01/08	1	76.00	0	0.00	74.70	1	9,295	0.01%
2021/01/06	0	0.00	1	81.60	79.60	-1	9,293	-0.01%
2021/01/05	0	0.00	4	79.10	80.00	-4	9,309	-0.04%
2021/01/04	2	75.00	0	0.00	77.40	2	9,351	0.02%
2020/12/30	8	77.91	2	77.35	76.10	6	9,496	0.06%
2020/12/29	8	82.11	5	81.40	82.30	3	9,417	0.03%
2020/12/28	1	78.90	20	75.13	78.90	-19	9,362	-0.20%
2020/12/25	71	71.37	64	70.42	71.80	7	9,295	0.08%
2020/12/24	14	63.34	15	65.08	67.10	-1	8,605	-0.01%
2020/12/23	43	58.37	56	58.93	61.00	-13	8,131	-0.16%
2020/12/22	55	58.86	66	59.32	56.00	-11	7,634	-0.14%
2020/12/21	39	58.97	19	59.11	62.20	20	7,079	0.28%
2020/12/18	49	53.59	49	53.75	56.60	0	6,268	0.00%
2020/12/17	16	50.77	32	50.39	51.50	-16	5,587	-0.29%
2020/12/16	4	48.40	13	48.15	47.15	-9	5,281	-0.17%
2020/12/15	5	45.26	40	46.53	45.50	-35	5,970	-0.59%
2020/12/14	1	47.20	2	48.08	46.85	-1	6,110	-0.02%
2020/12/11	39	45.81	2.1	46.65	45.40	36.9	6,035	0.61%
2020/12/10	6	46.68	2.1	47.11	46.10	3.9	5,996	0.07%
2020/12/09	1	47.00	0	0.00	46.90	1	5,973	0.02%
2020/12/08	5.2	47.53	4	47.79	47.70	1.2	5,920	0.02%
2020/12/07	7	44.43	10	44.51	45.80	-3	5,774	-0.05%
2020/12/04	0	0.00	7	44.56	44.85	-7	5,743	-0.12%
2020/12/03	4	44.24	2	44.43	44.00	2	5,736	0.03%
2020/12/02	19	45.86	2	45.03	44.95	17	5,711	0.30%
2020/12/01	6	46.76	7	47.34	46.90	-1	5,670	-0.02%
2020/11/30	23	48.13	12	48.66	45.90	11	5,591	0.20%
2020/11/27	7	48.50	36	46.53	48.50	-29	5,703	-0.51%
2020/11/26	14	44.03	26	44.33	44.10	-12	5,945	-0.20%
2020/11/25	5	43.45	7	42.98	42.60	-2	6,422	-0.03%
2020/11/24	0	0.00	14	43.55	43.40	-14	6,620	-0.21%
2020/11/23	17	43.20	5	43.53	44.05	12	6,792	0.18%
2020/11/20	13	42.82	16	43.24	43.70	-3	6,995	-0.04%
2020/11/19	0	0.00	8	41.55	41.60	-8	6,945	-0.12%
2020/11/17	4	41.38	3	41.80	41.30	1	7,125	0.01%
2020/11/16	3	41.15	1	42.05	41.00	2	7,129	0.03%
2020/11/13	3	42.15	3	42.47	42.15	0	7,128	0.00%
2020/11/12	3	44.23	5	43.60	42.95	-2	7,161	-0.03%
2020/11/11	9	44.88	18	45.03	44.50	-9	7,173	-0.13%
2020/11/10	23	44.94	4	44.91	44.50	19	7,162	0.27%
2020/11/09	4	42.94	13	43.65	45.75	-9	6,964	-0.13%
2020/11/06	32	42.64	14	41.95	41.60	18	6,849	0.26%
2020/11/05	20.3	42.73	24	42.98	42.55	-3.7	6,791	-0.05%
2020/11/04	11	41.75	12	41.60	42.40	-1	6,744	-0.01%
2020/11/03	1	40.30	3	40.30	40.00	-2	6,695	-0.03%
2020/11/02	5	39.95	1	40.50	40.00	4	6,814	0.06%
2020/10/30	5	41.83	4	42.50	40.50	1	6,827	0.01%
2020/10/28	5	41.98	2	42.45	41.55	3	6,836	0.04%
2020/10/27	5	42.22	11	41.65	42.10	-6	6,832	-0.09%
2020/10/26	0	0.00	1	41.30	40.55	-1	6,769	-0.01%
2020/10/23	10	41.16	4	41.53	41.10	6	6,773	0.09%
2020/10/22	2	41.15	4	41.63	40.70	-2	6,796	-0.03%
2020/10/21	6	41.52	3	41.35	41.70	3	6,819	0.04%
2020/10/20	5	41.27	4	41.53	41.10	1	6,969	0.01%
2020/10/19	4	41.50	17	41.04	41.50	-13	7,001	-0.19%
2020/10/16	28	41.47	34	41.78	40.65	-6	7,076	-0.08%
2020/10/15	3	41.92	2	42.40	41.75	1	7,065	0.01%
2020/10/14	12	43.28	12	43.70	42.90	0	7,067	0.00%
2020/10/13	1	41.70	17	42.24	42.35	-16	7,055	-0.23%
2020/10/12	7	43.06	8	43.43	42.80	-1	7,018	-0.01%
2020/10/08	33	45.05	5	45.03	44.85	28	6,974	0.40%
2020/10/07	10	43.55	10	43.95	43.75	0	6,827	0.00%
2020/10/06	3	42.88	2	42.75	43.30	1	6,815	0.01%
2020/10/05	4	42.08	10	42.47	42.65	-6	6,817	-0.09%
2020/09/30	14	40.77	8	40.96	41.25	6	6,794	0.09%
2020/09/29	2	41.53	2	40.23	40.30	0	6,835	0.00%
2020/09/25	9	40.63	7	39.28	39.15	2	6,755	0.03%
2020/09/24	5	43.38	8	43.86	43.45	-3	6,722	-0.04%
2020/09/23	8	44.58	9	45.02	45.00	-1	6,683	-0.01%
2020/09/22	13	43.34	10	44.52	43.55	3	6,525	0.05%
2020/09/21	9	46.10	27	46.78	45.50	-18	6,407	-0.28%
2020/09/18	75	52.35	31	49.96	47.50	44	6,255	0.70%
2020/09/17	11	48.76	21	49.97	50.60	-10	5,448	-0.18%
2020/09/16	7	47.04	0	0.00	46.00	7	5,317	0.13%
2020/09/14	0	0.00	4	46.00	47.55	-4	5,467	-0.07%
2020/09/08	0	0.00	14	43.20	44.00	-14	6,056	-0.23%
2020/09/07	0	0.00	2	46.50	44.35	-2	6,041	-0.03%
2020/09/04	0	0.00	2	44.20	46.20	-2	6,029	-0.03%
2020/09/03	0	0.00	25	47.00	45.90	-25	5,998	-0.42%
2020/09/02	115	48.30	109	49.47	47.05	6	5,940	0.10%	大買/大賣/
2020/09/01	61	47.07	33	47.33	48.40	28	5,454	0.51%
2020/08/31	183	41.48	140.3	43.34	44.00	42.7	4,948	0.86%	大買/大賣/
2020/08/28	2	38.30	14	39.34	40.00	-12	4,397	-0.27%
2020/08/27	7	38.01	5	38.24	36.40	2	4,175	0.05%
2020/08/26	8	38.84	0	0.00	39.10	8	3,986	0.20%
2020/08/25	2	35.23	0	0.00	35.55	2	3,776	0.05%
2020/08/24	4	33.55	5	33.90	34.75	-1	3,759	-0.03%
2020/08/21	5	31.80	0	0.00	32.50	5	3,678	0.14%
2020/08/19	28	36.78	2	37.20	37.00	26	3,676	0.71%
2020/08/18	12	36.69	0	0.00	36.80	12	3,691	0.33%
2020/08/17	4	36.40	1	36.05	38.15	3	3,669	0.08%
2020/08/14	0	0.00	12	35.18	36.00	-12	3,562	-0.34%
2020/08/13	1	34.95	3	34.42	33.75	-2	3,462	-0.06%
2020/08/12	2	32.40	1	32.40	33.30	1	3,408	0.03%
2020/08/11	0	0.00	1	32.10	31.85	-1	3,395	-0.03%
2020/08/10	2	31.95	1	34.80	32.20	1	3,386	0.03%
2020/08/07	0	0.00	3	33.05	33.50	-3	3,343	-0.09%
2020/08/06	3	33.75	7	34.20	33.90	-4	3,312	-0.12%
2020/08/05	0	0.00	6	32.97	32.70	-6	3,184	-0.19%
2020/08/04	1	32.40	0	0.00	32.00	1	3,147	0.03%
2020/07/31	0	0.00	8	30.99	30.65	-8	3,052	-0.26%
2020/07/28	3	29.20	2	29.30	28.70	1	3,022	0.03%
2020/07/27	0	0.00	2	30.35	29.50	-2	2,988	-0.07%
2020/07/24	24	34.17	24	33.38	30.05	0	2,928	0.00%
2020/07/23	11	32.71	1	32.40	32.35	10	2,773	0.36%
2020/07/22	2	32.13	35	32.13	32.40	-33	2,737	-1.21%
2020/07/21	0	0.00	21	29.29	29.80	-21	2,654	-0.79%
2020/07/20	0	0.00	1	27.55	29.25	-1	2,645	-0.04%
2020/07/17	20	27.10	16	27.05	26.85	4	2,617	0.15%
2020/07/16	3	27.40	0	0.00	27.15	3	2,584	0.12%
2020/07/15	2	27.70	4	27.93	27.50	-2	2,577	-0.08%
2020/07/14	11	28.13	10	28.89	27.85	1	2,575	0.04%
2020/07/13	1	28.70	5	29.95	29.55	-4	2,546	-0.16%
2020/07/10	19	29.94	0	0.00	28.70	19	2,518	0.75%
2020/07/09	5	31.25	5	31.95	31.45	0	2,478	0.00%
2020/07/08	23	32.42	15	32.95	31.65	8	2,445	0.33%
2020/07/07	2	30.70	3	30.83	30.85	-1	2,357	-0.04%
2020/07/06	15	32.02	6	32.13	31.55	9	2,318	0.39%
2020/07/03	7	32.31	2	32.28	32.30	5	2,265	0.22%
2020/07/02	4	29.64	2	31.55	31.55	2	2,108	0.09%
2020/06/30	1	29.40	0	0.00	28.85	1	2,028	0.05%
2020/06/24	8	29.64	2	30.70	29.55	6	1,962	0.31%
2020/06/23	5	29.41	4	29.68	29.85	1	1,914	0.05%
2020/06/22	6	30.48	8	30.91	30.35	-2	1,839	-0.11%
2020/06/19	7	33.91	0	0.00	33.00	7	1,736	0.40%
2020/06/18	25	34.16	21	35.41	35.00	4	1,637	0.24%
2020/06/17	5	34.67	16	34.66	34.95	-11	1,363	-0.81%
2020/06/16	5	30.80	8	31.86	32.25	-3	1,178	-0.25%
2020/06/15	0	0.00	13	29.72	29.35	-13	1,005	-1.29%
2020/06/12	0	0.00	4	27.10	28.00	-4	954	-0.42%
2020/06/11	3	27.73	1	26.95	26.95	2	939	0.21%
2020/06/10	0	0.00	1	29.10	28.65	-1	919	-0.11%
2020/06/09	0	0.00	7	29.24	28.85	-7	907	-0.77%
2020/06/08	1	29.70	0	0.00	29.80	1	892	0.11%
2020/06/05	1	28.00	1	29.95	29.95	0	863	0.00%
2020/06/04	2	28.45	2	28.60	28.60	0	842	0.00%
2020/06/03	2	27.30	0	0.00	27.45	2	817	0.24%
2020/06/02	0	0.00	1	27.70	27.15	-1	801	-0.12%
2020/06/01	3	25.75	0	0.00	28.25	3	772	0.39%
2020/05/29	2	24.08	1	25.70	25.70	1	682	0.15%
2020/05/27	3	22.90	2	23.70	22.85	1	600	0.17%
2020/05/26	0	0.00	1	23.75	23.75	-1	513	-0.19%
2020/05/25	0	0.00	9	21.56	21.60	-9	469	-1.92%
2020/05/22	2	19.65	0	0.00	19.65	2	415	0.48%
2020/05/21	6	18.08	0	0.00	17.90	6	375	1.60%
2020/05/19	0	0.00	1	17.15	17.15	-1	361	-0.28%
2020/05/15	1	17.20	0	0.00	17.00	1	350	0.29%
2020/05/06	2	16.45	2	16.55	16.10	0	312	0.00%
2020/05/05	0	0.00	1	15.95	16.00	-1	289	-0.35%
2020/04/27	1	15.15	1	15.45	15.20	0	235	0.00%
2020/04/24	1	14.50	1	14.35	14.55	0	224	0.00%
2020/04/23	0	0.00	5	14.35	14.35	-5	214	-2.33%
2020/04/21	1	12.90	1	12.70	12.70	0	227	0.00%
2020/04/06	0	0.00	3	10.20	10.20	-3	198	-1.51%
2020/03/12	1	14.30	0	0.00	13.20	1	182	0.55%
2020/03/10	1	14.80	0	0.00	14.85	1	178	0.56%
2020/03/02	1	15.10	0	0.00	15.15	1	176	0.57%
2020/02/27	1	15.60	0	0.00	15.50	1	175	0.57%
2020/02/18	0	0.00	3	16.05	16.00	-3	174	-1.72%
2020/01/16	13	18.25	2	17.95	17.80	11	188	5.84%
2020/01/13	2	16.75	0	0.00	16.80	2	137	1.45%
2019/12/31	0	0.00	2	17.95	17.70	-2	153	-1.30%
2019/12/06	2	16.75	0	0.00	16.65	2	227	0.88%
2019/11/12	2	16.90	0	0.00	17.05	2	241	0.83%
2019/11/05	0	0.00	4	18.35	18.15	-4	234	-1.71%
2019/10/28	4	18.05	0	0.00	18.00	4	219	1.82%
2019/10/14	0	0.00	1	17.80	17.75	-1	221	-0.45%
2019/09/25	6	18.15	8	18.95	18.15	-2	178	-1.12%
2019/09/20	2	16.95	0	0.00	17.00	2	95	2.09%
2019/03/21	0	0.00	3	18.70	18.60	-3	178	-1.68%
2019/01/30	0	0.00	2	17.85	17.90	-2	193	-1.04%
2019/01/17	2	19.35	0	0.00	19.15	2	184	1.08%
2018/12/04	0	0.00	1	19.05	19.05	-1	228	-0.44%
2018/11/30	1	18.90	1	18.75	18.75	0	233	0.00%
2018/11/29	1	19.30	0	0.00	18.85	1	230	0.43%
2018/10/12	2	16.00	0	0.00	16.35	2	380	0.53%
2018/10/11	4	17.10	0	0.00	17.10	4	413	0.97%
2018/10/09	2	19.40	0	0.00	19.00	2	476	0.42%
2018/10/05	1	20.40	0	0.00	20.40	1	501	0.20%
2018/09/14	0	0.00	1	23.15	22.95	-1	643	-0.16%
2018/09/11	1	22.35	0	0.00	23.00	1	669	0.15%
2018/08/31	0	0.00	2	25.00	25.10	-2	879	-0.23%
2018/08/14	0	0.00	1	24.60	24.55	-1	1,250	-0.08%
2018/07/30	0	0.00	1	27.50	27.30	-1	1,571	-0.06%
2018/07/27	1	27.95	0	0.00	27.95	1	1,600	0.06%
2018/07/24	1	27.70	0	0.00	27.70	1	1,634	0.06%
2018/07/23	0	0.00	10	27.21	27.30	-10	1,637	-0.61%
2018/07/20	3	30.73	1	29.90	29.00	2	1,627	0.12%
2018/07/19	2	29.75	2	29.45	29.40	0	1,582	0.00%
2018/07/17	15	29.60	2	29.03	29.10	13	1,559	0.83%
2018/07/11	0	0.00	15	25.85	25.75	-15	1,512	-0.99%
2018/07/10	2	26.15	2	26.30	26.25	0	1,535	0.00%
2018/06/21	10	31.59	0	0.00	31.30	10	1,627	0.61%
2018/06/19	0	0.00	1	31.75	31.55	-1	1,712	-0.06%
2018/06/14	0	0.00	6	32.50	32.75	-6	1,847	-0.32%
2018/06/13	16	34.20	7	33.55	32.40	9	1,884	0.48%
2018/06/12	2	32.60	0	0.00	33.30	2	1,861	0.11%
2018/06/08	0	0.00	1	30.90	31.50	-1	2,042	-0.05%
2018/06/07	12	33.38	0	0.00	32.35	12	2,125	0.56%
2018/06/05	0	0.00	1	30.70	30.75	-1	2,088	-0.05%
2018/05/30	1	28.50	1	28.50	28.90	0	2,211	0.00%
2018/05/21	7	32.35	7	32.85	32.30	0	3,360	0.00%
2018/05/18	1	31.80	2	31.20	32.90	-1	3,225	-0.03%
2018/05/17	1	29.95	2	30.10	29.95	-1	3,261	-0.03%
2018/05/10	0	0.00	2	29.65	29.85	-2	3,265	-0.06%
2018/05/09	2	29.00	2	29.15	28.95	0	3,259	0.00%
2018/05/04	2	30.20	2	30.05	30.00	0	3,247	0.00%
2018/05/03	0	0.00	1	30.45	29.90	-1	3,226	-0.03%
2018/05/02	0	0.00	1	27.85	27.80	-1	3,188	-0.03%
2018/04/30	0	0.00	1	27.85	27.80	-1	3,191	-0.03%
2018/04/24	2	27.90	0	0.00	27.75	2	3,174	0.06%
2018/04/23	0	0.00	5	29.55	29.00	-5	3,205	-0.16%
2018/04/16	3	28.83	0	0.00	28.65	3	3,158	0.09%
2018/04/11	1	30.60	0	0.00	30.60	1	3,134	0.03%
2018/04/09	5	32.29	0	0.00	32.00	5	3,085	0.16%
2018/04/03	1	32.80	0	0.00	32.80	1	3,071	0.03%
2018/04/02	0	0.00	1	34.00	33.40	-1	3,060	-0.03%
2018/03/31	1	32.50	0	0.00	33.65	1	3,062	0.03%
2018/03/30	0	0.00	1	32.90	32.85	-1	3,052	-0.03%
2018/03/28	5	33.45	0	0.00	34.10	5	3,010	0.17%
2018/03/27	1	34.65	6	34.06	33.65	-5	2,988	-0.17%
2018/03/26	0	0.00	1	33.90	34.30	-1	2,963	-0.03%
2018/03/23	1	32.50	0	0.00	32.60	1	2,938	0.03%
2018/03/21	4	36.25	0	0.00	35.75	4	2,833	0.14%
2018/03/19	9	36.26	7	35.70	35.60	2	2,664	0.08%
2018/03/16	1	35.00	1	35.40	35.05	0	2,615	0.00%
2018/03/15	3	35.13	6	35.89	36.20	-3	2,570	-0.12%
2018/03/14	7	37.58	23	36.88	36.35	-16	2,480	-0.64%
2018/03/13	5	40.00	0	0.00	40.35	5	2,329	0.21%
2018/03/09	0	0.00	1	35.10	37.70	-1	2,153	-0.05%
2018/03/06	5	34.90	0	0.00	34.70	5	2,066	0.24%
2018/03/05	0	0.00	5	33.62	33.40	-5	2,048	-0.24%
2018/03/02	2	35.68	5	35.18	35.50	-3	2,014	-0.15%
2018/03/01	1	34.90	1	35.40	35.10	0	2,039	0.00%
2018/02/27	3	36.80	12	35.60	35.40	-9	2,037	-0.44%
2018/02/26	24	36.54	16	36.66	37.55	8	1,974	0.41%
2018/02/23	14	35.43	13	35.31	35.50	1	1,669	0.06%
2018/02/22	8	33.38	6	33.78	33.85	2	1,289	0.16%
2018/02/21	2	30.78	5	30.80	30.80	-3	1,051	-0.29%
2018/02/12	3	28.80	1	28.00	28.00	2	1,024	0.20%
2018/02/09	1	29.25	1	28.55	27.80	0	1,012	0.00%
2018/02/08	5	27.00	0	0.00	27.60	5	930	0.54%
2018/02/06	2	25.00	0	0.00	24.55	2	979	0.20%
2018/01/30	0	0.00	1	26.75	26.80	-1	1,280	-0.08%
2018/01/26	0	0.00	1	27.25	27.00	-1	1,280	-0.08%
2018/01/25	1	26.85	0	0.00	26.75	1	1,291	0.08%
2018/01/22	1	26.70	0	0.00	26.60	1	1,309	0.08%
2018/01/15	1	26.00	0	0.00	26.40	1	1,244	0.08%
2018/01/12	3	26.35	2	26.43	26.30	1	1,239	0.08%
2018/01/11	8	26.03	0	0.00	25.95	8	1,235	0.65%
2018/01/10	2	25.95	6	26.43	25.95	-4	1,234	-0.32%
2018/01/09	0	0.00	4	26.25	25.65	-4	1,227	-0.33%
2018/01/08	8	26.76	4	26.70	26.20	4	1,229	0.33%
2018/01/04	5	24.98	2	25.33	25.10	3	1,208	0.25%
2018/01/03	7	25.28	1	25.20	25.30	6	1,208	0.50%
2018/01/02	0	0.00	5	25.19	25.25	-5	1,209	-0.41%