界霖 (5285)-永豐金券商分點個股進出

台股 » 個股 » 界霖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

界霖

(5285)

可現股當沖

股價
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
75張
產業
上市半導體類股
330人加入追蹤

立即追蹤
本地時間:13:35(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

界霖 (5285)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/13	4	65.60	0	0.00	65.60	4	149	2.67%
2024/05/10	1	65.30	1	65.70	65.50	0	149	0.00%
2024/05/08	1	65.60	1	65.90	65.90	0	150	0.00%
2024/05/02	2	66.10	0	0.00	66.20	2	149	1.34%
2024/04/29	1	66.40	1	66.50	66.20	0	150	0.00%
2024/04/26	0	0.00	8	65.84	65.80	-8	149	-5.36%
2024/04/25	0	65.20	1	65.20	65.60	-1	149	-0.65%
2024/04/24	0.2	65.30	1	65.30	65.30	-0.8	150	-0.53%
2024/04/23	1	63.50	0	0.00	64.30	1	152	0.66%
2024/04/22	1	63.80	0	0.00	63.20	1	155	0.64%
2024/04/19	0.1	65.00	0	65.50	63.70	0.1	155	0.05%
2024/04/17	1	66.20	1	66.90	66.10	0	153	0.00%
2024/04/16	5	64.12	6	64.50	65.80	-1	152	-0.65%
2024/04/09	1	65.60	8	65.21	65.40	-7	153	-4.56%
2024/04/08	0	0.00	2	64.20	64.20	-2	148	-1.34%
2024/04/01	0	0.00	1.1	62.58	62.50	-1.1	142	-0.77%
2024/03/29	0	0.00	1	62.00	62.00	-1	140	-0.71%
2024/03/21	1	62.70	0	0.00	62.70	1	145	0.69%
2024/03/18	0	0.00	1	62.00	62.00	-1	154	-0.65%
2024/03/15	1	61.90	1	62.20	61.80	0	156	0.00%
2024/03/14	1	63.00	2	62.50	62.40	-1	157	-0.64%
2024/03/13	0	0.00	2	63.10	63.10	-2	162	-1.23%
2024/03/12	0	0.00	1	64.70	64.40	-1	162	-0.62%
2024/03/11	0	0.00	1	63.50	63.20	-1	163	-0.61%
2024/03/06	0	0.00	2	65.10	65.00	-2	165	-1.21%
2024/03/05	1	64.90	0	0.00	64.40	1	167	0.60%
2024/03/04	0	0.00	1	65.00	64.90	-1	171	-0.58%
2024/03/01	0	0.00	2	65.30	65.00	-2	168	-1.19%
2024/02/29	0	0.00	1	65.80	65.80	-1	167	-0.60%
2024/02/27	1	66.90	1	66.90	65.60	0	166	0.00%
2024/02/26	3	66.30	0	0.00	66.30	3	168	1.79%
2024/02/22	1	66.70	0	0.00	66.60	1	169	0.59%
2024/02/21	0	0.00	1.2	67.08	66.90	-1.2	169	-0.71%
2024/02/20	2	67.05	0	0.00	66.90	2	169	1.18%
2024/02/16	0	0.00	1	65.50	65.70	-1	167	-0.60%
2024/02/15	0	0.00	1	64.50	64.80	-1	168	-0.59%
2024/02/01	1	66.10	0	0.00	66.60	1	178	0.56%
2024/01/29	0	0.00	3.5	66.69	66.50	-3.5	179	-1.92%
2024/01/26	1	66.62	1	67.80	67.30	0	179	0.01%
2024/01/24	1	67.70	0	0.00	67.60	1	181	0.55%
2024/01/23	5	67.28	0	0.00	67.30	5	183	2.73%
2024/01/19	3	66.63	4	67.40	67.20	-1	185	-0.54%
2024/01/17	0	0.00	1	66.60	66.30	-1	185	-0.54%
2024/01/16	1	67.50	6	67.43	67.50	-5	183	-2.72%
2024/01/15	0	0.00	4.5	68.41	68.50	-4.5	182	-2.50%
2024/01/12	1	68.70	0.2	68.80	68.40	0.8	183	0.44%
2024/01/10	1	68.90	4	68.78	68.40	-3	196	-1.52%
2024/01/05	3	70.53	1	70.70	70.70	2	207	0.97%
2024/01/04	3	70.47	0	0.00	70.80	3	211	1.42%
2024/01/03	1	70.50	0	0.00	70.80	1	238	0.42%
2023/12/29	3	72.00	1	72.00	72.00	2	240	0.83%
2023/12/28	0	0.00	1	72.00	72.40	-1	241	-0.41%
2023/12/27	3	71.93	0	0.00	71.70	3	249	1.20%
2023/12/26	10	72.20	0	0.00	71.90	10	251	3.98%
2023/12/22	3	71.13	0	0.00	71.20	3	258	1.16%
2023/12/21	2	71.00	1	70.90	71.20	1	260	0.38%
2023/12/20	0	0.00	8	71.29	71.70	-8	261	-3.06%
2023/12/19	1	71.20	1	70.70	71.20	0	262	0.00%
2023/12/18	2.1	72.33	0	0.00	71.50	2.1	264	0.78%
2023/12/15	2	72.60	0	0.00	72.80	2	264	0.76%
2023/12/14	3	72.30	0	0.00	72.20	3	263	1.14%
2023/12/13	1	71.90	0	0.00	72.30	1	264	0.38%
2023/12/12	5	72.70	0	0.00	72.20	5	273	1.83%
2023/12/11	0	0.00	3	73.00	73.00	-3	286	-1.05%
2023/12/07	0.1	72.50	4	71.77	72.20	-3.9	297	-1.31%
2023/12/06	0	0.00	0.3	73.47	72.70	-0.3	310	-0.11%
2023/12/05	0	0.00	0	73.30	73.30	0	313	-0.01%
2023/12/04	4	74.35	2	74.65	73.80	2	320	0.62%
2023/11/29	5	75.62	2	74.65	74.70	3	381	0.79%
2023/11/28	5	73.64	0	0.00	73.90	5	384	1.30%
2023/11/27	0	0.00	0.1	73.59	73.00	-0.1	396	-0.03%
2023/11/22	1	73.80	1	74.00	74.10	0	413	0.00%
2023/11/21	2	74.00	0	0.00	74.00	2	417	0.48%
2023/11/16	0	0.00	3	72.90	73.20	-3	495	-0.61%
2023/11/15	1	73.30	0	0.00	73.30	1	496	0.20%
2023/11/14	2	71.60	0	0.00	71.50	2	495	0.40%
2023/11/10	3	70.00	0.5	70.10	69.50	2.5	498	0.50%
2023/11/09	1	72.00	1	72.70	72.20	0	491	0.00%
2023/11/08	1	72.70	0	0.00	72.70	1	496	0.20%
2023/11/06	0	0.00	1	73.50	73.30	-1	510	-0.20%
2023/11/03	1	73.10	0	0.00	72.90	1	520	0.19%
2023/10/31	0	0.00	2.3	71.12	71.00	-2.3	581	-0.39%
2023/10/30	1	71.30	2	71.90	72.00	-1	593	-0.17%
2023/10/27	2	72.20	0	0.00	72.60	2	607	0.33%
2023/10/26	1	72.50	0	0.00	72.70	1	646	0.15%
2023/10/24	1	72.70	1	73.50	73.50	0	668	0.00%
2023/10/23	1	73.00	1	72.60	72.60	0	672	0.00%
2023/10/19	2	73.70	0	0.00	73.40	2	693	0.29%
2023/10/17	0	0.00	1	74.30	74.40	-1	687	-0.15%
2023/10/16	1	74.10	1	75.30	73.50	0	701	0.00%
2023/10/13	1	76.90	0	0.00	76.20	1	702	0.14%
2023/10/12	0.1	77.00	1	76.10	77.00	-0.9	709	-0.13%
2023/10/11	13	76.08	0	0.00	75.50	13	716	1.81%
2023/10/05	0	0.00	3	81.60	82.10	-3	730	-0.41%
2023/10/04	0	0.00	1	82.20	82.10	-1	741	-0.13%
2023/10/03	1	82.40	0	0.00	81.80	1	751	0.13%
2023/09/27	1	78.90	0	0.00	80.20	1	874	0.11%
2023/09/22	1.1	80.21	0	0.00	80.40	1.1	897	0.12%
2023/09/21	1	79.60	0	0.00	80.10	1	898	0.11%
2023/09/20	1	80.60	0	0.00	80.50	1	896	0.11%
2023/09/18	0	0.00	1	82.60	82.60	-1	900	-0.11%
2023/09/15	0	0.00	1	81.90	82.10	-1	900	-0.11%
2023/09/14	0	0.00	9	84.24	84.10	-9	893	-1.01%
2023/09/13	0	0.00	10	83.00	82.70	-10	886	-1.13%
2023/09/11	7	81.04	1	81.60	79.90	6	876	0.68%
2023/09/08	1	84.00	3	83.60	83.80	-2	868	-0.23%
2023/09/07	0	0.00	3.1	84.28	84.40	-3.1	868	-0.36%
2023/09/06	2	86.55	2.1	86.43	85.90	-0.1	860	-0.01%
2023/09/05	22.2	85.58	15	86.15	85.80	7.2	844	0.85%
2023/09/04	0.1	82.50	0	0.00	82.90	0.1	809	0.01%
2023/09/01	1	82.40	1	82.50	82.50	0	804	0.00%
2023/08/31	4	81.63	0	0.00	82.40	4	798	0.50%
2023/08/30	0	0.00	1	80.20	80.70	-1	791	-0.13%
2023/08/24	0	0.00	2	82.10	80.70	-2	784	-0.25%
2023/08/23	2	82.90	5	81.56	83.00	-3	780	-0.38%
2023/08/22	2	78.70	2	78.40	78.40	0	742	0.00%
2023/08/21	0.1	77.40	0	0.00	77.80	0.1	742	0.01%
2023/08/17	0	0.00	0.3	79.40	79.10	-0.3	749	-0.03%
2023/08/14	0.5	77.53	0.2	77.20	77.70	0.3	763	0.03%
2023/08/11	0	0.00	5	80.00	79.60	-5	761	-0.66%
2023/08/10	1	80.10	0	0.00	80.20	1	765	0.13%
2023/08/09	2	80.60	0	0.00	81.50	2	764	0.26%
2023/08/08	4.3	81.14	3	80.97	80.90	1.3	757	0.17%
2023/08/07	0	0.00	3	83.07	83.10	-3	745	-0.40%
2023/08/04	1	79.40	5	81.16	81.10	-4	719	-0.56%
2023/08/02	6	78.93	1	78.60	78.90	5	710	0.70%
2023/08/01	0.1	79.60	0	0.00	81.40	0.1	698	0.01%
2023/07/31	1.1	78.33	3.1	79.85	79.90	-2	683	-0.29%
2023/07/28	3	76.30	6	76.55	76.60	-3	644	-0.47%
2023/07/27	1	76.20	56	76.13	76.20	-55	637	-8.62%
2023/07/26	3	74.83	1	75.10	75.10	2	625	0.32%
2023/07/25	1	75.30	0	0.00	74.90	1	623	0.16%
2023/07/24	0.3	76.88	0	0.00	75.80	0.3	616	0.05%
2023/07/21	0	0.00	1	77.80	78.10	-1	610	-0.16%
2023/07/19	6	78.53	4	78.10	78.00	2	611	0.33%
2023/07/18	3	80.20	3	79.57	79.50	0	607	0.00%
2023/07/13	11.1	82.01	1.1	81.71	82.10	10	594	1.69%
2023/07/12	1	81.61	0.1	82.80	82.20	1	579	0.17%
2023/07/11	0.1	80.50	50	79.32	80.60	-50	564	-8.84%
2023/07/10	1	78.40	116	78.67	78.60	-115	564	-20.39%	大賣/鉅額交易
2023/07/07	2	78.80	17	79.09	79.10	-15	570	-2.63%
2023/07/06	37.1	80.43	38.1	80.38	80.60	-1.1	567	-0.18%
2023/07/05	131.1	79.46	15	81.50	81.80	116.1	516	22.48%	大買/鉅額交易
2023/07/04	3	74.77	1	74.40	74.40	2	462	0.43%
2023/07/03	1	76.70	4	77.03	76.70	-3	460	-0.65%
2023/06/30	3	75.70	3	75.90	75.90	0	467	0.00%
2023/06/28	1	74.70	1	75.30	74.60	0	484	0.00%
2023/06/27	0	0.00	40	74.97	74.00	-40	537	-7.44%
2023/06/26	0	0.00	3	75.23	75.40	-3	544	-0.55%
2023/06/21	5.1	74.74	0	74.60	75.30	5	633	0.80%
2023/06/20	1	74.80	0	0.00	74.70	1	646	0.15%
2023/06/19	1	75.80	1	76.20	75.10	0	699	0.00%
2023/06/16	0	0.00	3	73.70	73.80	-3	699	-0.43%
2023/06/15	1	74.60	2	74.50	74.30	-1	703	-0.14%
2023/06/14	2	75.36	1	75.40	75.00	1	709	0.15%
2023/06/13	0	0.00	2	73.90	74.20	-2	714	-0.28%
2023/06/09	0	0.00	0	72.40	72.50	0	729	0.00%
2023/06/08	0	0.00	4	72.20	71.80	-4	757	-0.53%
2023/06/07	0	0.00	1	73.31	73.90	-1	783	-0.13%
2023/06/06	1	72.90	0	0.00	72.90	1	847	0.12%
2023/06/05	1	74.30	1	74.00	74.40	0	1,068	0.00%
2023/06/01	3	73.53	0	0.00	73.20	3	1,179	0.25%
2023/05/31	1	74.00	2	74.50	74.10	-1	1,184	-0.08%
2023/05/30	1	73.20	0	0.00	73.10	1	1,189	0.08%
2023/05/29	0	0.00	1	72.90	74.00	-1	1,190	-0.08%
2023/05/26	0.1	72.00	2	71.75	72.10	-1.9	1,180	-0.16%
2023/05/25	8	71.73	0	0.00	71.80	8	1,184	0.68%
2023/05/24	0	0.00	1	73.20	72.60	-1	1,174	-0.09%
2023/05/23	0.1	73.40	0	0.00	72.80	0.1	1,178	0.01%
2023/05/22	1	72.10	0	0.00	72.80	1	1,191	0.08%
2023/05/19	6	73.03	1	73.00	72.80	5	1,188	0.42%
2023/05/18	4	72.00	1	72.30	72.30	3	1,204	0.25%
2023/05/17	3	71.63	3	71.83	72.10	0	1,233	0.00%
2023/05/16	8	72.04	0	0.00	71.60	8	1,242	0.64%
2023/05/15	1	71.90	71	72.05	72.10	-70	1,239	-5.65%
2023/05/12	0	0.00	2	72.90	73.70	-2	1,239	-0.16%
2023/05/11	2	73.10	2	74.05	73.00	0	1,251	0.00%
2023/05/10	0	0.00	0.1	75.50	75.20	-0.1	1,312	0.00%
2023/05/09	6	76.92	0	0.00	76.70	6	1,324	0.45%
2023/05/08	0	0.00	1.1	78.17	78.10	-1.1	1,372	-0.08%
2023/05/05	1	77.60	0	0.00	77.60	1	1,449	0.07%
2023/05/04	0.1	77.50	1	77.50	77.20	-0.9	1,478	-0.06%
2023/05/03	2	77.95	0	0.00	77.60	2	1,515	0.13%
2023/04/28	1	78.60	1	78.70	78.30	0	1,534	0.00%
2023/04/27	1.1	76.59	1	77.10	77.50	0.1	1,532	0.01%
2023/04/26	0	0.00	24	76.38	77.90	-24	1,528	-1.57%
2023/04/25	6	77.92	5	79.26	77.60	1	1,520	0.07%
2023/04/21	5	79.80	0	0.00	79.50	5	1,513	0.33%
2023/04/20	0	0.00	1	81.60	81.70	-1	1,503	-0.07%
2023/04/17	5	84.60	0	0.00	84.80	5	1,483	0.34%
2023/04/14	1	84.00	52	84.11	84.00	-51	1,477	-3.45%
2023/04/13	1	84.30	3	84.30	84.50	-2	1,468	-0.14%
2023/04/12	9	85.68	81	85.92	86.00	-72	1,457	-4.94%
2023/04/11	1	87.20	1	87.80	87.20	0	1,440	0.00%
2023/04/10	12	88.28	0	0.00	88.90	12	1,428	0.84%
2023/04/07	25	88.83	2	88.80	88.50	23	1,423	1.62%
2023/04/06	1	87.70	0	0.00	87.60	1	1,414	0.07%
2023/03/31	50	88.62	0	0.00	88.70	50	1,409	3.55%
2023/03/30	1	86.30	1	86.90	86.90	0	1,390	0.00%
2023/03/29	6	84.95	31	85.89	84.70	-25	1,382	-1.81%
2023/03/28	22	91.55	16	89.05	86.90	6	1,360	0.44%
2023/03/27	25	88.72	0	0.00	89.20	25	1,304	1.92%
2023/03/24	44	91.31	8	89.83	89.40	36	1,290	2.79%
2023/03/23	0	88.00	4.1	88.10	87.90	-4.1	1,198	-0.34%
2023/03/22	1.2	86.48	1	88.00	88.80	0.2	1,182	0.02%
2023/03/21	0	0.00	2	85.00	84.70	-2	1,125	-0.18%
2023/03/20	3	85.60	0	0.00	85.60	3	1,117	0.27%
2023/03/17	0	0.00	0.1	84.60	85.10	-0.1	1,110	-0.01%
2023/03/16	0	0.00	2	83.50	83.70	-2	1,100	-0.18%
2023/03/14	14	84.51	11	83.64	84.50	3	1,083	0.28%
2023/03/13	1.3	84.48	6	85.92	85.30	-4.7	1,077	-0.43%
2023/03/10	4.1	87.51	1.2	88.08	87.70	2.9	1,054	0.27%
2023/03/09	11.1	90.60	9	90.78	90.50	2.1	1,031	0.20%
2023/03/08	47	90.59	63.1	90.95	92.00	-16.1	966	-1.66%
2023/03/07	224.4	84.12	1	83.10	83.90	223.4	752	29.70%	大買/鉅額交易
2023/03/06	13	81.37	9.1	80.58	81.00	3.9	706	0.55%
2023/03/03	35	76.92	4	77.40	77.60	31	648	4.78%
2023/03/02	3	76.07	5	75.86	75.60	-2	652	-0.31%
2023/03/01	0.1	78.30	0	0.00	77.70	0.1	644	0.02%
2023/02/24	3	78.67	1	77.70	77.90	2	642	0.31%
2023/02/23	0	0.00	8	79.18	79.00	-8	633	-1.26%
2023/02/22	3	78.07	0	0.00	78.50	3	631	0.48%
2023/02/21	0	79.10	1	80.20	79.50	-1	627	-0.15%
2023/02/20	0	0.00	5	79.61	79.70	-5	619	-0.81%
2023/02/17	11	78.08	0	0.00	78.10	11	604	1.82%
2023/02/16	0.1	79.48	0	0.00	79.00	0.1	604	0.02%
2023/02/15	1.1	79.43	4	78.50	78.00	-3	587	-0.50%
2023/02/14	0	0.00	60	76.38	76.00	-60	549	-10.91%
2023/02/13	2	74.50	0	0.00	74.60	2	539	0.37%
2023/02/10	5	76.00	2	77.05	75.40	3	537	0.56%
2023/02/09	60	77.58	5	77.00	77.90	55	530	10.37%
2023/02/08	12	80.50	0	0.00	78.50	12	515	2.33%
2023/02/06	20	77.80	22	77.30	77.50	-2	429	-0.47%
2023/02/03	11	75.88	8	78.87	75.20	3	382	0.77%
2023/02/02	1	72.50	2	74.80	74.80	-1	305	-0.33%
2023/02/01	27	72.02	26	71.75	71.70	1	278	0.36%
2023/01/30	0	0.00	5	65.00	65.00	-5	230	-2.17%
2023/01/12	5	63.28	0	0.00	62.50	5	242	2.06%
2023/01/10	13	63.86	13	63.24	63.30	0	258	0.00%
2023/01/09	4	62.20	0	0.00	62.30	4	262	1.52%
2023/01/04	0	0.00	3	61.60	61.20	-3	279	-1.07%
2022/12/27	2	61.10	0	0.00	60.60	2	291	0.69%
2022/12/23	1	61.30	3	60.93	61.20	-2	308	-0.65%
2022/12/20	2	62.80	1	61.80	61.50	1	342	0.29%
2022/12/19	2	63.40	0	0.00	62.60	2	348	0.57%
2022/12/16	0	0.00	2	63.70	63.10	-2	355	-0.56%
2022/12/14	2	64.10	0	0.00	64.60	2	361	0.55%
2022/12/07	0	0.00	1	65.20	65.20	-1	383	-0.26%
2022/12/06	0	0.00	1	66.60	66.70	-1	381	-0.26%
2022/12/05	1	69.50	0	0.00	68.70	1	377	0.26%
2022/12/01	1	67.70	3	68.20	67.70	-2	370	-0.54%
2022/11/30	0	0.00	3	66.93	66.70	-3	368	-0.81%
2022/11/29	1	66.50	0	0.00	66.50	1	381	0.26%
2022/11/28	0	0.00	1.6	66.43	68.50	-1.6	384	-0.41%
2022/11/25	4	65.13	0	0.00	64.90	4	372	1.07%
2022/11/24	2	65.65	2	65.90	65.80	0	372	0.00%
2022/11/23	2	62.90	0	0.00	63.00	2	361	0.55%
2022/11/22	0	0.00	1	62.50	62.80	-1	362	-0.28%
2022/11/18	0	0.00	2	65.15	63.80	-2	369	-0.54%
2022/11/14	2	64.48	0	0.00	64.80	2	375	0.54%
2022/11/09	2	62.90	4	63.40	63.20	-2	385	-0.52%
2022/11/08	2	63.00	1	64.10	62.40	1	386	0.26%
2022/11/04	0	0.00	2	62.15	62.80	-2	412	-0.48%
2022/11/03	3	62.20	3	62.40	62.70	0	413	0.00%
2022/11/02	1	62.70	2	62.20	62.40	-1	413	-0.24%
2022/11/01	0	0.00	2	60.90	61.90	-2	412	-0.49%
2022/10/31	2	60.10	0	0.00	60.40	2	413	0.48%
2022/10/28	1	59.90	1	59.20	59.20	0	415	0.00%
2022/10/26	2.1	59.74	2	58.90	58.80	0.1	414	0.01%
2022/10/25	1	60.00	5	60.36	59.80	-4	414	-0.96%
2022/10/24	5	61.60	2	62.20	61.10	3	416	0.72%
2022/10/21	2	59.50	0	0.00	59.50	2	414	0.48%
2022/10/20	0.2	61.50	2	61.00	61.00	-1.8	411	-0.44%
2022/10/19	2	61.70	2	62.50	61.70	0	404	0.00%
2022/10/18	0	0.00	1	64.20	64.70	-1	400	-0.25%
2022/10/17	4	62.28	3	61.83	62.90	1	394	0.25%
2022/10/14	4	65.58	0	0.00	65.70	4	396	1.01%
2022/10/13	0	0.00	5	61.30	61.00	-5	401	-1.25%
2022/10/12	5	63.24	8	63.60	63.90	-3	396	-0.76%
2022/10/11	0	0.00	6	64.25	64.10	-6	405	-1.48%
2022/10/05	3	67.97	3	67.97	67.60	0	431	0.00%
2022/10/04	2	68.45	0	0.00	68.30	2	436	0.46%
2022/10/03	6	67.03	40	66.94	66.90	-34	441	-7.70%
2022/09/30	0	62.00	109	62.51	64.80	-109	442	-24.64%	大賣/鉅額交易
2022/09/29	2	65.49	119	64.10	63.90	-117	440	-26.53%	大賣/鉅額交易
2022/09/28	3.1	66.36	6	64.65	64.10	-2.9	445	-0.66%
2022/09/27	0	68.60	80	68.82	69.80	-80	438	-18.23%
2022/09/26	3.1	69.69	8	70.05	69.50	-4.9	449	-1.09%
2022/09/23	0	0.00	4.1	73.94	73.70	-4.1	456	-0.90%
2022/09/22	0	74.60	28.6	74.84	75.40	-28.6	462	-6.18%
2022/09/21	2	75.95	87	75.33	75.30	-85	466	-18.21%
2022/09/20	0	77.05	65	76.79	76.60	-65	465	-13.95%
2022/09/19	1	77.91	7	78.10	77.40	-6	474	-1.26%
2022/09/16	0	0.00	2	79.60	79.40	-2	477	-0.42%
2022/09/15	2	82.10	0	0.00	81.50	2	479	0.42%
2022/09/07	0	0.00	2	78.30	78.60	-2	527	-0.38%
2022/09/06	0	0.00	4	80.28	78.60	-4	555	-0.72%
2022/09/05	2	87.00	19	82.66	82.00	-17	560	-3.03%
2022/09/02	16	86.01	0	0.00	87.20	16	560	2.86%
2022/09/01	0.2	83.86	3	84.83	84.20	-2.8	572	-0.48%
2022/08/31	4	85.68	0	0.00	85.60	4	586	0.68%
2022/08/30	0	0.00	1	83.90	84.40	-1	592	-0.17%
2022/08/29	2	83.00	5	83.36	83.30	-3	597	-0.50%
2022/08/26	3	87.07	2	87.30	86.90	1	598	0.17%
2022/08/25	2	85.60	0	0.00	86.30	2	605	0.33%
2022/08/24	0	0.00	1	84.80	83.40	-1	603	-0.17%
2022/08/23	0	0.00	5	83.68	83.60	-5	606	-0.83%
2022/08/22	1	85.00	3	85.77	85.20	-2	613	-0.33%
2022/08/19	3	87.83	5	88.08	87.70	-2	608	-0.33%
2022/08/18	4	87.18	2	87.85	87.30	2	604	0.33%
2022/08/17	0	0.00	1	87.20	87.30	-1	601	-0.17%
2022/08/16	2	87.40	16	87.32	86.80	-14	603	-2.32%
2022/08/15	27	86.60	0	0.00	86.30	27	594	4.54%
2022/08/12	20	87.63	7	87.34	86.10	13	592	2.20%
2022/08/11	18	84.53	23	84.31	84.50	-5	577	-0.87%
2022/08/10	0	0.00	1	81.60	82.00	-1	573	-0.17%
2022/08/08	0	0.00	2	80.75	81.00	-2	590	-0.34%
2022/08/05	31	81.33	0.2	81.40	81.50	30.8	598	5.15%
2022/08/04	0	0.00	3	78.00	79.10	-3	609	-0.49%
2022/08/03	1	79.70	1	79.90	79.00	0	613	0.00%
2022/08/01	0	0.00	1	82.20	82.00	-1	633	-0.16%
2022/07/29	3	82.70	2.4	82.92	82.90	0.6	635	0.09%
2022/07/28	1	82.30	1	82.10	81.10	0	638	0.00%
2022/07/27	5	82.18	4	80.70	82.20	1	638	0.16%
2022/07/26	6	80.90	5	82.00	80.50	1	637	0.16%
2022/07/25	2	83.00	13	82.16	83.30	-11	639	-1.72%
2022/07/22	4	82.50	7	83.11	82.80	-3	642	-0.47%
2022/07/21	10	83.80	3	83.70	84.30	7	660	1.06%
2022/07/20	0	0.00	1	82.90	82.80	-1	657	-0.15%
2022/07/19	0	0.00	2	80.90	81.00	-2	661	-0.30%
2022/07/18	4	80.40	32	80.75	80.90	-28	663	-4.22%
2022/07/15	33	80.29	0	80.70	80.40	33	657	5.01%
2022/07/14	2	75.10	13	74.48	75.90	-11	642	-1.71%
2022/07/13	14	72.66	1	72.90	72.60	13	641	2.03%
2022/07/12	2	71.30	2	71.90	71.20	0	646	0.00%
2022/07/11	0	0.00	13	78.13	78.00	-13	654	-1.99%
2022/07/08	10	80.12	2	80.30	79.20	8	656	1.22%
2022/07/07	2	78.80	3	77.43	78.00	-1	657	-0.15%
2022/07/06	5	78.98	2.2	79.82	78.00	2.8	660	0.42%
2022/07/05	9.2	81.94	11	83.25	83.00	-1.8	659	-0.27%
2022/07/04	8	83.41	7	83.66	83.00	1	670	0.15%
2022/07/01	5.1	88.54	8.1	89.18	87.00	-3	684	-0.44%
2022/06/30	10	90.90	9	91.08	91.40	1	689	0.15%
2022/06/29	0.1	94.10	0	0.00	94.50	0.1	701	0.02%
2022/06/28	2.1	93.35	3	93.57	94.50	-0.9	734	-0.12%
2022/06/27	6	94.78	7	93.73	94.50	-1	887	-0.11%
2022/06/24	3	91.67	1	92.10	91.30	2	921	0.22%
2022/06/23	3.4	88.48	2	88.95	89.60	1.4	918	0.15%
2022/06/22	1	88.60	1	89.10	88.80	0	955	0.00%
2022/06/21	2.3	91.62	0	0.00	91.90	2.3	953	0.24%
2022/06/20	8	91.80	2	89.20	88.60	6	957	0.63%
2022/06/17	2	91.35	3	90.73	91.30	-1	949	-0.11%
2022/06/16	6	94.10	8	94.04	91.80	-2	948	-0.21%
2022/06/15	3	93.67	15.3	93.98	91.10	-12.3	929	-1.32%
2022/06/14	14	92.39	0.1	92.26	93.10	13.9	906	1.54%
2022/06/13	0.1	91.40	0.3	92.53	91.20	-0.2	902	-0.03%
2022/06/10	1	91.80	3	92.43	92.50	-2	896	-0.22%
2022/06/09	4	90.65	0	0.00	90.00	4	878	0.46%
2022/06/08	1	89.20	2	88.90	88.80	-1	868	-0.12%
2022/06/07	2	88.35	1	88.20	88.00	1	866	0.12%
2022/06/06	0	0.00	0.1	87.70	87.50	-0.1	869	-0.01%
2022/06/02	0	0.00	1	86.00	86.80	-1	881	-0.11%
2022/06/01	2	85.45	1	86.70	86.20	1	883	0.11%
2022/05/30	1	85.70	0.3	85.00	86.10	0.7	935	0.08%
2022/05/27	1	82.00	0	0.00	82.00	1	926	0.11%
2022/05/25	0	0.00	1	82.40	82.70	-1	935	-0.11%
2022/05/24	1	83.20	0	0.00	81.10	1	944	0.11%
2022/05/20	0	0.00	1	83.90	83.50	-1	950	-0.11%
2022/05/19	3	82.50	20	82.29	83.60	-17	952	-1.78%
2022/05/18	17	84.79	0	0.00	84.70	17	954	1.78%
2022/05/17	1	83.10	0.1	83.00	83.10	1	957	0.10%
2022/05/16	3	81.56	2	82.00	80.60	1	964	0.10%
2022/05/13	2	80.35	2	80.35	81.30	0	986	0.00%
2022/05/12	1.2	79.51	3	79.77	79.20	-1.8	986	-0.18%
2022/05/11	1	81.10	0	0.00	81.10	1	983	0.10%
2022/05/10	0	82.10	1.4	81.33	82.40	-1.4	988	-0.14%
2022/05/09	1	84.49	2	84.20	82.60	-1	984	-0.10%
2022/05/06	1	86.60	2	86.60	86.70	-1	983	-0.10%
2022/05/05	0	0.00	1	90.70	89.20	-1	985	-0.10%
2022/05/03	2	85.95	1	86.50	86.70	1	994	0.10%
2022/04/29	1.1	86.69	0	0.00	86.50	1.1	1,003	0.11%
2022/04/28	3	86.97	1.5	86.45	86.20	1.5	1,008	0.15%
2022/04/27	0.1	85.00	3	86.47	87.40	-2.9	1,010	-0.29%
2022/04/26	1	89.20	3	88.93	88.80	-2	990	-0.20%
2022/04/25	0	89.05	3	89.10	88.80	-3	991	-0.30%
2022/04/22	0	0.00	1	92.00	93.00	-1	983	-0.10%
2022/04/21	0	0.00	0.1	93.60	93.20	-0.1	990	-0.01%
2022/04/19	1	92.70	0	0.00	92.10	1	1,007	0.10%
2022/04/18	0	0.00	1	93.10	91.60	-1	1,019	-0.10%
2022/04/15	1.1	94.91	2	94.65	94.00	-0.9	1,023	-0.09%
2022/04/14	4	97.85	1	95.40	97.90	3	1,034	0.29%
2022/04/13	1	95.10	1	96.10	95.20	0	1,034	0.00%
2022/04/11	0	0.00	1	94.30	94.50	-1	1,048	-0.10%
2022/04/08	1	96.10	1	94.50	95.00	0	1,059	0.00%
2022/04/07	4	98.00	3	97.10	95.50	1	1,137	0.09%
2022/04/06	2	100.50	3	100.33	100.00	-1	1,112	-0.09%
2022/04/01	0	0.00	1	102.00	103.00	-1	1,104	-0.09%
2022/03/31	5	104.20	11	103.68	104.00	-6	1,093	-0.55%
2022/03/30	24	105.04	26	105.37	105.00	-2	1,082	-0.18%
2022/03/29	17	101.20	6	101.25	99.90	11	943	1.17%
2022/03/28	0	0.00	5	96.66	97.30	-5	907	-0.55%
2022/03/25	36	98.09	0	0.00	97.20	36	918	3.92%
2022/03/24	1	96.50	165	96.59	97.50	-164	897	-18.27%	大賣/鉅額交易
2022/03/23	2	97.05	235	96.83	96.30	-233	909	-25.61%	大賣/鉅額交易
2022/03/22	0	0.00	1	96.90	96.90	-1	934	-0.11%
2022/03/17	0	0.00	1	93.60	93.80	-1	1,035	-0.10%
2022/03/16	1	89.61	0	0.00	89.00	1	1,057	0.10%
2022/03/08	0.1	93.40	13	93.20	89.80	-13	1,133	-1.14%
2022/03/04	1	100.00	8	100.48	99.50	-7	1,146	-0.61%
2022/03/03	9	103.11	4.5	102.19	102.00	4.5	1,164	0.39%
2022/03/01	1	99.20	0	0.00	99.00	1	1,175	0.09%
2022/02/25	1	96.00	0	0.00	96.50	1	1,222	0.08%
2022/02/24	3	98.53	0	0.00	96.30	3	1,255	0.24%
2022/02/23	0	0.00	1	100.00	99.90	-1	1,291	-0.08%
2022/02/22	15	100.29	3	98.63	98.70	12	1,330	0.90%
2022/02/21	3	99.87	1	100.50	100.00	2	1,375	0.15%
2022/02/18	1	100.50	3	101.00	101.00	-2	1,474	-0.14%
2022/02/17	1	99.50	0	0.00	99.30	1	1,627	0.06%
2022/02/16	2	100.15	8	100.54	99.70	-6	1,743	-0.34%
2022/02/15	8	100.30	2.4	101.50	98.70	5.6	1,784	0.31%
2022/02/11	0	0.00	1	98.30	98.80	-1	1,806	-0.06%
2022/02/09	5.5	96.85	3	97.13	97.50	2.5	1,900	0.13%
2022/02/08	0	0.00	3	95.43	95.40	-3	2,003	-0.15%
2022/02/07	1	90.30	1	93.20	93.20	0	2,125	0.00%
2022/01/26	3	89.60	1	89.50	89.60	2	2,339	0.09%
2022/01/25	4	89.30	5	91.08	89.30	-1	2,748	-0.04%
2022/01/24	2	91.05	3	91.00	92.80	-1	3,006	-0.03%
2022/01/21	6	92.07	2	92.05	91.70	4	3,272	0.12%
2022/01/20	2	94.05	2	94.30	93.90	0	3,404	0.00%
2022/01/19	0	0.00	5	95.62	95.30	-5	3,460	-0.14%
2022/01/18	2	97.60	3	96.60	96.60	-1	3,541	-0.03%
2022/01/17	3	95.67	3	93.70	96.60	0	3,609	0.00%
2022/01/13	3	94.60	43	93.13	93.40	-40	3,743	-1.07%
2022/01/12	2	99.30	1	97.40	96.50	1	3,886	0.03%
2022/01/11	2	97.50	2	98.50	97.80	0	3,982	0.00%
2022/01/10	2	98.50	2.1	99.14	99.50	-0.1	4,241	0.00%
2022/01/07	3.1	98.13	0	0.00	99.90	3.1	4,513	0.07%
2022/01/06	4	101.25	3	100.83	101.00	1	4,592	0.02%
2022/01/05	7	102.07	2	102.75	102.00	5	4,696	0.11%
2022/01/04	1	104.50	2	106.75	104.50	-1	4,803	-0.02%
2022/01/03	1	107.00	3	107.00	105.50	-2	5,083	-0.04%
2021/12/30	203	107.47	5.3	108.26	108.00	197.8	5,186	3.81%	大買/鉅額交易
2021/12/28	0	0.00	3	103.50	103.50	-3	5,194	-0.06%
2021/12/27	2	104.75	1	104.00	103.50	1	5,220	0.02%
2021/12/24	1	106.50	3	106.17	106.00	-2	5,236	-0.04%
2021/12/23	0	0.00	5	105.50	104.50	-5	5,246	-0.10%
2021/12/22	1	104.00	2	103.50	103.50	-1	5,261	-0.02%
2021/12/20	0	0.00	4	102.25	102.00	-4	5,340	-0.07%
2021/12/17	1.3	101.12	1	100.50	101.50	0.3	5,341	0.01%
2021/12/16	0	0.00	2	103.00	102.50	-2	5,343	-0.04%
2021/12/15	2	102.75	0	0.00	102.00	2	5,341	0.04%
2021/12/14	10	103.55	9	102.00	102.00	1	5,345	0.02%
2021/12/13	9	105.17	2	105.50	105.00	7	5,361	0.13%
2021/12/10	3	103.17	0	0.00	102.50	3	5,340	0.06%
2021/12/08	0	0.00	1	108.00	106.00	-1	5,401	-0.02%
2021/12/07	6	110.17	19	108.42	107.50	-13	5,415	-0.24%
2021/12/06	11	109.05	0	0.00	108.50	11	5,444	0.20%
2021/12/03	24	108.25	12	107.75	109.00	12	5,549	0.22%
2021/12/02	4	105.75	1	109.50	105.50	3	5,635	0.05%
2021/12/01	1	108.50	0	0.00	110.50	1	5,712	0.02%
2021/11/30	10	108.00	12	108.29	108.00	-2	5,797	-0.03%
2021/11/29	0	0.00	2	103.25	107.00	-2	6,001	-0.03%
2021/11/26	6.1	106.32	1	105.00	105.00	5.1	6,113	0.08%
2021/11/25	10	111.50	438	111.15	109.00	-428	6,191	-6.91%	大賣/鉅額交易
2021/11/24	2	110.00	14	111.50	110.00	-12	6,325	-0.19%
2021/11/23	3	113.33	10	113.15	112.50	-7	6,445	-0.11%
2021/11/22	21	117.21	14	117.00	117.00	7	6,589	0.11%
2021/11/19	0	0.00	13	118.15	117.00	-13	6,913	-0.19%
2021/11/18	28	116.68	3.2	119.44	116.50	24.8	7,221	0.34%
2021/11/17	1	121.50	21	121.38	121.50	-20	7,375	-0.27%
2021/11/16	67.2	120.08	6	122.58	120.00	61.2	7,392	0.83%
2021/11/15	32	114.89	31.1	115.62	117.50	0.9	7,335	0.01%
2021/11/12	14	110.21	10	111.00	110.00	4	7,293	0.05%
2021/11/11	2	110.00	6	107.92	109.50	-4	7,307	-0.05%
2021/11/10	11	107.14	10	107.00	109.00	1	7,333	0.01%
2021/11/09	4	109.13	3	108.83	108.00	1	7,410	0.01%
2021/11/08	2	108.50	4	108.50	107.00	-2	7,493	-0.03%
2021/11/05	23	111.11	16	109.41	113.00	7	7,512	0.09%
2021/11/04	14	115.11	14	115.50	111.50	0	7,457	0.00%
2021/11/03	11.2	112.50	14.2	116.49	112.50	-3	7,472	-0.04%
2021/11/02	35.4	131.34	61	137.67	121.00	-25.6	7,334	-0.35%
2021/11/01	59	132.89	8.5	130.74	134.00	50.6	7,001	0.72%
2021/10/29	38	121.61	38.2	121.18	122.00	-0.2	6,763	0.00%
2021/10/28	24	117.96	19	119.21	117.50	5	6,561	0.08%
2021/10/27	3	115.00	6	114.33	117.50	-3	6,472	-0.05%
2021/10/26	3.2	116.66	0.3	116.00	114.00	2.9	6,455	0.04%
2021/10/22	3	114.83	4	115.38	115.50	-1	6,462	-0.02%
2021/10/21	79.1	114.65	9	114.33	115.00	70.1	6,527	1.07%
2021/10/20	36.1	118.52	10.1	118.45	118.50	26	6,534	0.40%
2021/10/19	3.5	116.78	8	116.75	116.50	-4.6	6,678	-0.07%
2021/10/18	15	117.10	69	117.33	114.50	-54	6,824	-0.79%
2021/10/15	46.1	113.70	83	113.92	114.50	-36.9	6,660	-0.55%
2021/10/14	10.7	110.39	16	109.47	110.50	-5.3	6,489	-0.08%
2021/10/13	5	107.20	21	107.48	107.00	-16	6,560	-0.24%
2021/10/12	16	108.38	3	109.00	109.00	13	6,597	0.20%
2021/10/08	25	106.30	24	106.83	108.50	1	6,618	0.02%
2021/10/07	4	100.40	6	100.95	103.00	-2	6,719	-0.03%
2021/10/06	1	93.80	1	93.00	93.80	0	6,935	0.00%
2021/10/05	1.1	90.56	0	0.00	91.10	1.1	7,030	0.02%
2021/09/30	2	93.74	2	95.25	94.70	0	7,500	0.00%
2021/09/29	1	94.22	2	92.70	92.50	-1	7,610	-0.01%
2021/09/28	2	98.05	2	98.85	97.30	0	7,817	0.00%
2021/09/27	1	97.10	43	97.16	96.40	-42	7,847	-0.54%
2021/09/24	4	96.80	38	96.33	96.10	-34	7,876	-0.43%
2021/09/22	2	98.60	6	96.42	96.60	-4	8,049	-0.05%
2021/09/17	1	97.90	2	97.25	97.50	-1	8,078	-0.01%
2021/09/16	3.2	98.29	6	98.77	97.70	-2.8	8,268	-0.03%
2021/09/15	2	101.00	0	0.00	100.50	2	8,393	0.02%
2021/09/14	24	104.25	7	102.71	100.00	17	8,484	0.20%
2021/09/13	2	100.20	3	99.93	101.00	-1	8,540	-0.01%
2021/09/10	0	0.00	35	100.31	101.50	-35	8,600	-0.41%
2021/09/08	3	100.93	4	100.05	98.50	-1	8,609	-0.01%
2021/09/07	1	102.00	5	103.30	106.50	-4	8,499	-0.05%
2021/09/06	28	110.05	29	107.00	105.50	-1	8,405	-0.01%
2021/09/03	4	110.25	11	108.91	111.00	-7	8,303	-0.08%
2021/09/02	11	114.41	335	111.60	108.00	-324	8,209	-3.95%	大賣/鉅額交易
2021/09/01	11.2	115.78	10	116.45	114.50	1.2	7,996	0.02%
2021/08/31	6	118.67	8	119.00	118.50	-2	7,892	-0.03%
2021/08/30	13	120.81	13	120.19	120.50	0	7,903	0.00%
2021/08/27	3	121.17	37	120.23	122.00	-34	7,758	-0.44%
2021/08/26	18	129.00	10	128.00	128.50	8	7,600	0.11%
2021/08/25	18.2	130.20	39	128.54	130.00	-20.8	7,426	-0.28%
2021/08/24	103	125.80	117	127.43	128.50	-14	7,072	-0.20%	大買/大賣/
2021/08/23	36	116.19	32.1	118.95	120.50	3.9	6,736	0.06%
2021/08/20	38	110.04	7	104.00	111.00	31	6,564	0.47%
2021/08/19	20	108.58	31	107.13	102.00	-11	6,448	-0.17%
2021/08/18	31	104.62	8	102.88	107.50	23	6,360	0.36%
2021/08/17	3	108.00	8	102.94	100.50	-5	6,298	-0.08%
2021/08/16	2	112.00	11	108.59	109.50	-9	6,241	-0.14%
2021/08/13	33	113.58	24	116.06	114.00	9	6,182	0.15%
2021/08/12	26.1	116.54	15	117.93	118.00	11.1	6,081	0.18%
2021/08/11	5	112.00	6	110.17	109.00	-1	5,956	-0.02%
2021/08/10	8	115.25	5	115.90	116.50	3	5,885	0.05%
2021/08/09	14	120.61	9.1	115.58	114.50	5	5,848	0.08%
2021/08/06	2	113.01	9	115.22	115.00	-7	5,721	-0.12%
2021/08/05	24	116.10	3	115.00	117.00	21	5,650	0.37%
2021/08/04	0	0.00	2	111.50	111.00	-2	5,599	-0.04%
2021/08/03	1	116.00	1	113.00	113.00	0	5,592	0.00%
2021/08/02	2	114.00	2	117.00	115.50	0	5,524	0.00%
2021/07/30	1	114.50	1	112.50	112.50	0	5,486	0.00%
2021/07/29	2	113.00	2	114.25	116.00	0	5,454	0.00%
2021/07/28	0	0.00	8.1	110.97	112.50	-8.1	5,406	-0.15%
2021/07/27	8	126.60	11.3	126.69	119.50	-3.3	5,337	-0.06%
2021/07/26	13	131.08	48	130.31	132.00	-35	5,253	-0.67%
2021/07/23	79.1	132.33	102.2	135.96	129.50	-23.1	5,173	-0.45%	大賣/
2021/07/22	72	133.88	35	131.64	131.50	37	4,947	0.75%
2021/07/21	15	129.73	17	128.06	128.00	-2	4,731	-0.04%
2021/07/20	7	128.29	78.1	130.15	127.50	-71.1	4,721	-1.51%
2021/07/19	78	132.54	16.4	131.59	131.00	61.6	4,649	1.33%
2021/07/16	20	128.12	30.1	125.36	127.00	-10.1	4,503	-0.22%
2021/07/15	28	120.36	68	118.70	122.50	-40	4,371	-0.92%
2021/07/14	258	128.29	344	129.24	119.00	-86	4,266	-2.02%	大買/大賣/
2021/07/13	37	125.46	170	124.29	120.50	-133	3,932	-3.38%	大賣/鉅額交易
2021/07/12	245	123.67	45	123.73	124.50	200	3,619	5.53%	大買/鉅額交易
2021/07/09	239.1	111.80	109	112.57	113.50	130.1	3,469	3.75%	大買/大賣/鉅額交易
2021/07/08	4	104.63	37	104.23	103.50	-33	3,171	-1.04%
2021/07/07	45	103.89	164	102.25	103.00	-119	3,111	-3.82%	大賣/鉅額交易
2021/07/06	22.1	100.20	97	103.20	99.80	-74.9	2,974	-2.52%
2021/07/05	354	105.26	212.5	106.83	107.00	141.5	2,870	4.93%	大買/大賣/鉅額交易
2021/07/02	145	97.33	2	96.55	97.50	143	2,670	5.35%	大買/鉅額交易
2021/07/01	6	92.77	14	93.16	92.00	-8	2,607	-0.31%
2021/06/30	7.3	99.21	69.2	97.28	96.20	-61.9	2,543	-2.43%
2021/06/29	82	95.58	83.2	95.05	96.80	-1.2	2,420	-0.05%
2021/06/28	2	95.30	18	96.21	94.40	-16	2,371	-0.67%
2021/06/25	46.2	98.22	139	97.95	96.50	-92.8	2,348	-3.95%	大賣/
2021/06/24	171.3	92.87	74	91.40	94.80	97.3	2,157	4.51%	大買/
2021/06/23	36	88.26	54	86.54	89.40	-18	1,999	-0.90%
2021/06/22	71	87.20	32	85.66	85.20	39	1,883	2.07%
2021/06/21	39	84.45	2	84.85	83.60	37	1,760	2.10%
2021/06/18	5	82.44	0	0.00	82.00	5	1,727	0.29%
2021/06/17	2	80.15	6	80.23	79.80	-4	1,690	-0.24%
2021/06/11	6	77.65	0	0.00	77.10	6	2,219	0.27%
2021/06/10	0	0.00	3	77.30	77.50	-3	2,233	-0.13%
2021/06/09	3	78.30	3	77.10	77.20	0	2,273	0.00%
2021/06/08	0	0.00	15	79.55	77.60	-15	2,338	-0.64%
2021/06/07	13	80.53	3	78.60	80.80	10	2,346	0.43%
2021/06/04	3	78.73	0	0.00	78.10	3	2,228	0.13%
2021/06/03	3	77.10	0	0.00	76.50	3	2,219	0.14%
2021/06/02	3	76.20	12	76.48	76.00	-9	2,209	-0.41%
2021/06/01	10	77.33	0	0.00	76.80	10	2,203	0.45%
2021/05/31	0	0.00	21	76.07	75.10	-21	2,190	-0.96%
2021/05/28	29	75.08	0	0.00	75.20	29	2,181	1.33%
2021/05/26	2	71.25	0	0.00	70.80	2	2,175	0.09%
2021/05/19	0	0.00	2	65.10	65.00	-2	2,194	-0.09%
2021/05/17	0	0.00	1	56.90	57.70	-1	2,220	-0.05%
2021/05/14	2	61.80	1	61.10	61.40	1	2,206	0.05%
2021/05/12	0	0.00	5	64.70	65.10	-5	2,188	-0.23%
2021/05/11	0	0.00	3	70.20	68.50	-3	2,176	-0.14%
2021/05/10	0	0.00	2	73.00	73.20	-2	2,160	-0.09%
2021/05/07	2	74.75	0	0.00	73.70	2	2,166	0.09%
2021/05/05	0	0.00	1	71.90	71.90	-1	2,152	-0.05%
2021/05/04	0	0.00	25	75.51	74.00	-25	2,146	-1.16%
2021/05/03	1	78.50	30	77.91	76.20	-29	2,133	-1.36%
2021/04/29	102	82.05	18	82.93	81.20	84	2,115	3.97%	大買/
2021/04/28	29	84.04	0	0.00	83.40	29	2,119	1.37%
2021/04/27	12	82.96	0	0.00	81.40	12	2,109	0.57%
2021/04/26	47	83.14	38.2	80.79	83.10	8.8	2,226	0.40%
2021/04/23	36	80.95	3	80.83	81.00	33	2,171	1.52%
2021/04/22	1	80.10	6	78.50	77.90	-5	2,149	-0.23%
2021/04/20	6	83.55	20	83.03	80.90	-14	2,143	-0.65%
2021/04/19	30.2	83.08	26	82.13	82.00	4.2	2,132	0.20%
2021/04/16	18	81.12	2	79.00	80.40	16	2,103	0.76%
2021/04/15	2	78.45	2	78.40	78.70	0	2,098	0.00%
2021/04/14	1	77.70	4	78.27	77.30	-3	2,118	-0.14%
2021/04/13	5.2	81.56	15	81.92	78.80	-9.8	2,146	-0.46%
2021/04/12	17	81.19	1	80.10	80.40	16	2,184	0.73%
2021/04/09	7.4	79.92	41	80.41	79.50	-33.6	2,257	-1.49%
2021/04/08	38	80.28	0	0.00	80.50	38	2,314	1.64%
2021/04/07	2	78.60	1	79.00	78.30	1	2,383	0.04%
2021/04/06	0	0.00	1	78.30	78.10	-1	2,432	-0.04%
2021/04/01	1	77.50	2	77.75	77.30	-1	2,629	-0.04%
2021/03/31	1	77.50	68	78.19	77.90	-67	2,713	-2.47%
2021/03/30	61	78.69	20	77.17	78.50	41	2,692	1.52%
2021/03/29	18	77.02	7	76.80	76.70	11	2,668	0.41%
2021/03/26	3	73.67	1	73.70	73.70	2	2,651	0.08%
2021/03/25	0	0.00	3	74.30	73.80	-3	2,651	-0.11%
2021/03/24	5	75.00	1	74.20	75.10	4	2,655	0.15%
2021/03/23	0	0.00	7	76.07	73.30	-7	2,663	-0.26%
2021/03/22	4	78.95	7	77.64	77.40	-3	2,638	-0.11%
2021/03/19	19.2	81.48	49	82.05	78.20	-29.8	2,620	-1.14%
2021/03/18	64	79.25	17.1	80.22	81.40	47	2,258	2.08%
2021/03/16	0.1	75.30	68	75.27	74.70	-68	2,142	-3.17%
2021/03/15	66	76.03	1	76.29	75.30	65	2,237	2.90%
2021/03/12	2	74.85	65	75.58	73.50	-63	2,273	-2.77%
2021/03/11	67	73.45	15	70.79	74.40	52	2,249	2.31%
2021/03/10	16	70.47	0	0.00	69.50	16	2,221	0.72%
2021/03/09	0	0.00	1	67.70	68.30	-1	2,226	-0.04%
2021/03/08	1	69.50	0	0.00	69.10	1	2,234	0.04%
2021/03/04	0	71.00	3	71.00	70.20	-3	2,298	-0.13%
2021/03/03	0	0.00	18	71.16	71.20	-18	2,331	-0.77%
2021/03/02	10	71.90	12	71.12	70.90	-2	2,357	-0.08%
2021/02/26	0	0.00	1	71.70	72.20	-1	2,346	-0.04%
2021/02/25	3	72.07	3	72.53	71.90	0	2,367	0.00%
2021/02/24	2	72.69	16	72.31	72.00	-14	2,378	-0.59%
2021/02/23	0	0.00	14	72.28	71.50	-14	2,435	-0.57%
2021/02/22	30	72.88	0	0.00	72.70	30	2,498	1.20%
2021/02/19	0	0.00	4	70.53	71.10	-4	2,485	-0.16%
2021/02/18	2	70.80	11	69.93	71.10	-9	2,486	-0.36%
2021/02/17	14	69.89	1	69.80	69.80	13	2,474	0.53%
2021/02/05	2	64.60	3	64.30	65.00	-1	2,453	-0.04%
2021/02/04	0	0.00	1	65.10	64.60	-1	2,451	-0.04%
2021/02/02	9	65.96	0	0.00	66.00	9	2,442	0.37%
2021/01/29	0	0.00	2	65.90	66.10	-2	2,420	-0.08%
2021/01/28	0	0.00	1	68.70	68.90	-1	2,417	-0.04%
2021/01/27	4	70.08	4	69.45	70.10	0	2,415	0.00%
2021/01/25	7	69.96	0	0.00	70.00	7	2,397	0.29%
2021/01/22	0	0.00	1	70.90	70.00	-1	2,379	-0.04%
2021/01/21	6	71.42	21	69.87	70.90	-15	2,362	-0.63%
2021/01/20	6	74.43	25	73.09	69.90	-19	2,331	-0.81%
2021/01/19	43	77.13	43	74.97	74.50	0	2,258	0.00%
2021/01/18	39	72.73	2	72.55	72.60	37	2,104	1.76%
2021/01/15	1	70.20	34	71.12	70.60	-33	2,059	-1.60%
2021/01/14	41	72.17	3	72.00	72.50	38	2,039	1.86%
2021/01/12	1	70.10	13	69.93	69.70	-12	1,993	-0.60%
2021/01/11	13	72.02	5	71.98	72.50	8	1,965	0.41%
2021/01/08	1	70.30	0	0.00	69.90	1	1,932	0.05%
2021/01/06	3	71.43	1	72.90	69.60	2	1,878	0.11%
2021/01/05	12	74.18	212	73.20	72.00	-200	1,824	-10.96%	大賣/鉅額交易
2021/01/04	20	78.58	21	76.23	75.80	-1	1,748	-0.06%
2020/12/31	4	74.95	6	75.80	75.80	-2	1,645	-0.12%
2020/12/30	13	75.56	14	76.07	72.90	-1	1,544	-0.06%
2020/12/29	6	72.77	4	71.83	72.00	2	1,433	0.14%
2020/12/28	6	75.52	5	73.62	74.80	1	1,366	0.08%
2020/12/25	1	64.80	0	0.00	70.10	1	1,149	0.09%
2020/12/24	0	0.00	1	62.70	63.80	-1	1,051	-0.10%
2020/12/23	1	63.70	3	62.30	63.10	-2	1,041	-0.19%
2020/12/22	2	62.20	3	60.10	60.10	-1	1,025	-0.10%
2020/12/21	3	62.57	1	62.70	62.70	2	1,012	0.20%
2020/12/18	3	64.47	3	64.10	63.80	0	998	0.00%
2020/12/17	2	67.50	1	65.20	65.20	1	989	0.10%
2020/12/16	4	66.93	3	67.00	66.80	1	986	0.10%
2020/12/14	1	65.80	2	65.30	65.50	-1	959	-0.10%
2020/12/11	1	65.60	4	66.60	66.30	-3	946	-0.32%
2020/12/10	0	0.00	2	67.35	66.30	-2	908	-0.22%
2020/12/09	23	69.22	11	69.68	69.60	12	871	1.38%
2020/12/08	5	67.20	16	67.90	67.90	-11	756	-1.45%
2020/12/07	2	62.05	0	0.00	61.80	2	671	0.30%
2020/12/04	20	56.25	22	57.24	57.40	-2	616	-0.32%
2020/11/26	6	53.70	1	53.90	53.90	5	470	1.06%
2020/11/25	1	51.10	0	0.00	51.00	1	438	0.23%
2020/11/24	1	53.00	2	51.80	51.80	-1	427	-0.23%
2020/11/20	8	54.78	15	54.92	55.00	-7	385	-1.83%
2020/11/19	29	53.17	10	54.09	54.30	19	310	6.13%
2020/11/05	0	0.00	1	48.20	47.90	-1	185	-0.54%
2020/11/04	1	46.10	0	0.00	47.00	1	175	0.57%
2020/10/27	1	45.65	0	0.00	45.65	1	178	0.56%
2020/10/22	1	45.80	0	0.00	45.80	1	185	0.54%
2020/10/19	1	46.50	0	0.00	46.50	1	190	0.53%
2020/10/16	1	46.00	0	0.00	46.00	1	189	0.53%
2020/10/15	7	45.76	0	0.00	45.55	7	188	3.71%
2020/10/08	1	45.70	0	0.00	45.70	1	193	0.52%
2020/09/29	1	44.00	0	0.00	44.00	1	214	0.47%
2020/09/25	0	0.00	1	42.85	43.00	-1	224	-0.45%
2020/09/23	1	45.30	0	0.00	45.40	1	231	0.43%
2020/09/22	0	0.00	2	46.80	46.75	-2	233	-0.86%
2020/09/21	1	47.85	0	0.00	47.85	1	231	0.43%
2020/09/18	2	46.75	0	0.00	47.35	2	221	0.90%
2020/07/16	0	0.00	1	46.00	46.00	-1	391	-0.26%
2020/07/14	1	47.00	0	0.00	46.05	1	402	0.25%
2020/07/03	0	0.00	2	49.10	48.10	-2	445	-0.45%
2020/07/01	0	0.00	5	47.96	47.80	-5	439	-1.14%
2020/06/29	2	47.00	0	0.00	46.35	2	435	0.46%
2020/06/24	4	46.85	0	0.00	48.05	4	426	0.94%
2020/06/11	1	47.10	0	0.00	45.35	1	422	0.24%
2020/06/03	0	0.00	2	46.28	47.15	-2	412	-0.48%
2020/05/26	3	43.50	0	0.00	43.30	3	368	0.81%
2020/05/08	0	0.00	1	44.50	44.40	-1	379	-0.26%
2020/05/07	2	44.65	0	0.00	44.60	2	379	0.53%
2020/04/21	0	0.00	2	42.30	41.25	-2	561	-0.36%
2020/04/15	2	43.08	0	0.00	43.00	2	592	0.34%
2020/04/09	0	0.00	1	44.80	42.50	-1	716	-0.14%
2020/04/07	1	39.10	0	0.00	39.00	1	754	0.13%
2020/03/25	0	0.00	1	37.30	37.90	-1	751	-0.13%
2020/03/24	1	36.05	0	0.00	36.25	1	742	0.13%
2020/03/16	0	0.00	2	43.43	40.60	-2	725	-0.28%
2020/03/13	1	44.20	0	0.00	44.20	1	718	0.14%
2020/03/12	0	0.00	1	48.50	48.05	-1	701	-0.14%
2020/03/10	1	50.90	0	0.00	52.70	1	700	0.14%
2020/03/02	1	54.50	1	54.00	53.60	0	718	0.00%
2020/02/21	0	0.00	1	58.60	58.50	-1	745	-0.13%
2020/02/20	1	59.00	0	0.00	58.70	1	769	0.13%
2020/02/10	0	0.00	1	58.30	58.50	-1	795	-0.13%
2020/01/31	1	64.20	0	0.00	64.20	1	814	0.12%
2020/01/16	0	0.00	1	72.20	72.00	-1	730	-0.14%
2020/01/15	1	73.00	2	71.10	72.10	-1	709	-0.14%
2020/01/14	1	69.00	0	0.00	69.10	1	644	0.16%
2020/01/09	1	72.70	0	0.00	71.00	1	620	0.16%
2020/01/06	0	0.00	1	71.70	71.60	-1	528	-0.19%
2019/12/30	0	0.00	1	62.90	62.20	-1	364	-0.27%
2019/12/19	0	0.00	2	62.40	62.10	-2	353	-0.57%
2019/12/17	2	62.00	0	0.00	61.90	2	350	0.57%
2019/12/11	0	0.00	2	62.60	62.60	-2	342	-0.58%
2019/12/06	1	64.00	0	0.00	64.00	1	332	0.30%
2019/12/03	0	0.00	30	63.46	63.40	-30	320	-9.37%
2019/11/27	1	65.10	1	65.10	64.20	0	300	0.00%
2019/11/26	10	63.80	0	0.00	63.30	10	290	3.44%
2019/11/21	20	65.60	1	65.60	65.20	19	279	6.79%
2019/11/19	0	0.00	1	65.40	64.50	-1	250	-0.40%
2019/11/18	1	64.60	0	0.00	64.00	1	225	0.44%
2019/11/13	3	60.63	0	0.00	60.60	3	192	1.56%
2019/11/07	0	0.00	3	58.60	58.20	-3	173	-1.72%
2019/11/06	3	61.00	0	0.00	60.00	3	170	1.76%
2019/11/05	3	60.70	3	60.30	60.20	0	167	0.00%
2019/10/30	0	0.00	1	56.30	56.50	-1	118	-0.84%
2019/10/29	1	55.20	0	0.00	56.20	1	113	0.88%
2019/10/09	0	0.00	1	52.50	51.30	-1	120	-0.83%
2019/10/03	1	55.00	0	0.00	54.80	1	121	0.82%
2019/09/27	0	0.00	1	55.60	55.70	-1	118	-0.84%
2019/09/26	2	56.70	1	56.30	56.30	1	118	0.85%
2019/07/30	0	0.00	1	66.30	66.50	-1	87	-1.14%
2019/07/26	1	67.50	0	0.00	67.10	1	87	1.15%
2019/07/23	0	0.00	1	67.60	67.70	-1	86	-1.16%
2019/07/22	1	66.90	0	0.00	66.40	1	82	1.21%
2019/05/21	0	0.00	1	63.60	63.60	-1	110	-0.91%
2019/05/07	1	65.60	1	65.60	66.70	0	116	0.00%
2019/04/29	0	0.00	1	65.60	65.50	-1	117	-0.85%
2019/04/23	1	68.50	0	0.00	68.10	1	113	0.88%
2019/02/27	0	0.00	1	69.80	69.60	-1	90	-1.10%
2019/02/26	1	69.80	0	0.00	69.60	1	89	1.12%
2019/02/15	0	0.00	1	71.00	70.70	-1	79	-1.25%
2019/02/13	1	69.30	0	0.00	69.60	1	76	1.30%
2018/11/07	0	0.00	1	68.00	69.00	-1	222	-0.45%
2018/10/31	1	68.70	0	0.00	68.00	1	229	0.44%
2018/09/14	0	0.00	1	74.20	74.20	-1	190	-0.52%
2018/09/13	0	0.00	20	71.83	70.50	-20	191	-10.47%
2018/09/12	1	72.80	30	76.03	74.00	-29	187	-15.48%
2018/09/10	1	78.10	50	77.21	78.50	-49	202	-24.22%
2018/09/07	0	0.00	1	77.20	77.90	-1	213	-0.47%
2018/09/06	0	0.00	1	78.40	78.80	-1	302	-0.33%
2018/08/10	1	82.80	1	83.10	82.80	0	393	0.00%
2018/08/06	1	81.30	4	80.60	81.20	-3	392	-0.76%
2018/08/03	4	80.00	0	0.00	80.00	4	391	1.02%
2018/07/16	0	0.00	1	83.20	80.90	-1	438	-0.23%
2018/07/11	0	0.00	23	79.77	79.50	-23	438	-5.25%
2018/07/10	0	0.00	13	80.03	80.70	-13	442	-2.94%
2018/07/09	3	80.97	0	0.00	80.80	3	444	0.67%
2018/07/06	2	80.15	12	80.03	80.00	-10	449	-2.22%
2018/07/05	0	0.00	25	78.63	79.30	-25	456	-5.47%
2018/07/03	0	0.00	1	80.20	80.50	-1	464	-0.22%
2018/07/02	1	81.30	0	0.00	81.10	1	466	0.21%
2018/06/29	3	82.37	0	0.00	81.70	3	470	0.64%
2018/06/22	0	0.00	1	82.00	81.80	-1	469	-0.21%
2018/06/19	0	0.00	3	85.20	84.60	-3	470	-0.64%
2018/06/15	2	89.10	0	0.00	88.50	2	461	0.43%
2018/06/14	5	93.64	3	94.33	90.70	2	450	0.44%
2018/06/13	2	90.35	2	89.35	88.40	0	364	0.00%
2018/06/12	1	88.50	2	89.25	88.10	-1	358	-0.28%
2018/06/11	1	87.60	21	85.78	85.50	-20	347	-5.76%
2018/06/07	1	87.60	0	0.00	86.00	1	450	0.22%
2018/06/06	0	0.00	1	86.80	86.80	-1	459	-0.22%
2018/06/05	8	87.78	0	0.00	88.10	8	474	1.69%
2018/06/04	0	0.00	1	88.00	88.70	-1	476	-0.21%
2018/05/29	0	0.00	1	83.10	85.00	-1	475	-0.21%
2018/05/25	4	85.43	3	85.80	84.80	1	484	0.21%
2018/05/23	15	81.64	0	0.00	81.50	15	481	3.11%
2018/05/22	0	0.00	2	82.50	81.60	-2	493	-0.41%
2018/05/17	3	80.93	0	0.00	81.00	3	501	0.60%
2018/05/11	1	82.80	0	0.00	82.80	1	535	0.19%
2018/05/10	2	83.00	2	84.20	83.00	0	539	0.00%
2018/05/09	2	85.30	0	0.00	85.00	2	534	0.37%
2018/05/02	6	83.80	0	0.00	85.60	6	552	1.09%
2018/04/27	0	0.00	9	82.72	83.00	-9	573	-1.57%
2018/04/25	7	83.21	0	0.00	85.00	7	592	1.18%
2018/04/24	2	86.50	1	86.20	86.00	1	592	0.17%
2018/04/23	0	0.00	5	89.10	88.80	-5	592	-0.84%
2018/04/20	4	90.70	0	0.00	90.50	4	602	0.66%
2018/04/18	0	0.00	9	90.61	90.60	-9	637	-1.41%
2018/04/17	0	0.00	4	91.83	91.00	-4	650	-0.62%
2018/04/16	0	0.00	4	92.23	92.10	-4	666	-0.60%
2018/04/12	10	93.40	0	0.00	93.40	10	736	1.36%
2018/04/11	24	92.78	1	93.80	93.00	23	804	2.86%
2018/04/09	1	92.50	1	92.00	91.80	0	921	0.00%
2018/04/03	2	92.00	0	0.00	91.50	2	978	0.20%
2018/04/02	1	91.60	1	92.10	92.30	0	1,137	0.00%
2018/03/31	1	90.20	0	0.00	90.60	1	1,249	0.08%
2018/03/28	1	90.20	0	0.00	90.20	1	1,337	0.07%
2018/03/23	10	88.05	5	89.00	88.60	5	1,336	0.37%
2018/03/21	0	0.00	1	92.10	92.20	-1	1,327	-0.08%
2018/03/20	1	92.00	0	0.00	92.10	1	1,326	0.08%
2018/03/16	16	92.08	0	0.00	92.00	16	1,324	1.21%
2018/03/15	0	0.00	5	92.00	92.50	-5	1,323	-0.38%
2018/03/14	0	0.00	5	92.00	92.00	-5	1,323	-0.38%
2018/03/13	29	99.02	1	100.00	94.40	28	1,307	2.14%
2018/03/12	4	94.85	1	94.60	95.00	3	1,221	0.25%
2018/03/09	4	94.20	1	94.10	93.00	3	1,217	0.25%
2018/03/07	0	0.00	120	91.95	91.60	-120	1,203	-9.97%	大賣/鉅額交易
2018/03/06	0	0.00	35	92.13	92.10	-35	1,199	-2.92%
2018/03/05	0	0.00	7	91.86	91.80	-7	1,200	-0.58%
2018/03/01	3	93.40	1	92.90	93.20	2	1,206	0.17%
2018/02/26	2	91.00	0	0.00	90.90	2	1,198	0.17%
2018/02/23	1	91.20	0	0.00	90.70	1	1,202	0.08%
2018/02/22	4	91.20	2	91.90	91.60	2	1,202	0.17%
2018/02/21	3	89.80	1	90.00	89.30	2	1,196	0.17%
2018/02/09	1	81.60	0	0.00	86.00	1	1,201	0.08%
2018/02/07	1	86.80	2	87.60	86.10	-1	1,254	-0.08%
2018/02/06	6	81.70	4	81.88	81.60	2	1,269	0.16%
2018/02/01	0	0.00	2	89.00	88.80	-2	1,276	-0.16%
2018/01/31	1	88.90	0	0.00	89.40	1	1,295	0.08%
2018/01/29	0	0.00	3	89.30	90.30	-3	1,330	-0.23%
2018/01/23	2	93.70	0	0.00	91.00	2	1,348	0.15%
2018/01/22	6	92.35	2	93.35	93.80	4	1,352	0.30%
2018/01/18	1	91.90	5	91.60	91.20	-4	1,426	-0.28%
2018/01/17	1	91.10	0	0.00	92.00	1	1,431	0.07%
2018/01/16	1	91.40	1	92.10	91.10	0	1,437	0.00%
2018/01/15	0	0.00	55	89.94	90.00	-55	1,456	-3.78%
2018/01/12	2	90.75	2	90.95	92.10	0	1,462	0.00%
2018/01/11	1	88.00	1	88.10	88.20	0	1,489	0.00%
2018/01/10	0	0.00	1	87.80	87.60	-1	1,493	-0.07%
2018/01/09	4	89.53	4	90.45	90.10	0	1,483	0.00%
2018/01/08	3	91.80	58	90.91	88.70	-55	1,469	-3.74%
2018/01/05	7	96.01	7	95.99	92.00	0	1,437	0.00%
2018/01/04	1	97.00	0	0.00	98.40	1	1,400	0.07%
2018/01/03	103	98.38	6	99.42	98.80	97	1,381	7.02%	大買/
2018/01/02	6	97.52	4	97.48	95.10	2	1,323	0.15%