詮欣 (6205)-國泰-館前券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
74.5
漲跌
▼1.0
漲幅
-1.32%
成交量
255張
產業
上市電子零組件類股
139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

詮欣 (6205)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/12/02	0	0.00	0.3	78.50	75.50	-0.3	287	-0.10%
2024/11/25	3	72.70	31	75.44	75.20	-28	251	-11.12%
2024/11/20	5	65.60	0	0.00	65.20	5	200	2.50%
2024/11/15	5	66.36	0	0.00	66.20	5	197	2.54%
2024/11/13	5	69.30	0	0.00	69.10	5	201	2.48%
2024/11/12	0	0.00	5	70.40	70.40	-5	203	-2.46%
2024/11/08	0	0.00	0	67.70	68.10	0	202	-0.01%
2024/11/05	4	69.00	0	0.00	69.10	4	219	1.83%
2024/10/29	4	68.80	0	0.00	68.60	4	252	1.58%
2024/10/25	1	68.90	1	69.00	69.00	0	256	0.00%
2024/10/23	1	68.70	0	0.00	68.50	1	258	0.39%
2024/10/22	4	68.65	0.1	69.60	68.60	3.9	258	1.51%
2024/10/21	5	68.90	0	0.00	68.50	5	268	1.86%
2024/10/17	1	69.60	0	0.00	69.20	1	278	0.36%
2024/10/09	4	70.80	0	0.00	70.50	4	332	1.20%
2024/10/08	0	0.00	3	71.50	71.40	-3	337	-0.89%
2024/10/07	0	0.00	1	72.60	73.00	-1	342	-0.29%
2024/10/04	3	70.10	0	0.00	70.10	3	345	0.87%
2024/10/01	3	70.30	1	71.00	71.20	2	357	0.56%
2024/09/30	0	0.00	2	69.90	70.50	-2	378	-0.53%
2024/09/24	2	71.30	0	0.00	71.30	2	398	0.50%
2024/09/19	0	0.00	5	70.50	71.00	-5	397	-1.26%
2024/09/18	3	70.40	0	0.00	70.10	3	396	0.76%
2024/09/16	7	72.37	0	0.00	71.80	7	394	1.77%
2024/09/12	3	69.80	5	71.50	70.80	-2	387	-0.52%
2024/09/09	3	70.80	0.1	67.60	70.80	2.9	372	0.78%
2024/09/06	0	0.00	0.1	67.80	67.70	-0.1	369	-0.03%
2024/09/04	1	67.00	0	0.00	66.70	1	372	0.27%
2024/09/02	1	69.80	0	0.00	69.30	1	372	0.27%
2024/08/28	6	70.35	0	0.00	70.60	6	379	1.58%
2024/08/26	3	70.30	2	70.60	70.20	1	388	0.26%
2024/08/23	5	70.68	0	0.00	71.00	5	393	1.27%
2024/08/22	1	69.60	0	0.00	70.00	1	394	0.25%
2024/08/20	1	69.50	0	0.00	69.60	1	415	0.24%
2024/08/19	5	70.10	0	0.00	70.40	5	420	1.19%
2024/08/15	4	72.10	0	0.00	71.50	4	417	0.96%
2024/08/14	0	0.00	2	70.00	71.20	-2	412	-0.49%
2024/08/09	0	69.00	0.1	69.00	69.30	-0.1	409	-0.02%
2024/08/08	10	65.60	0	0.00	65.30	10	405	2.47%
2024/08/07	1	64.10	9	67.10	67.10	-8	403	-1.98%
2024/08/05	8.1	62.10	0	0.00	62.10	8.1	389	2.06%
2024/08/02	11	69.23	0	0.00	69.00	11	382	2.87%
2024/07/31	5	68.90	0	0.00	68.90	5	387	1.29%
2024/07/30	1	68.00	0	0.00	69.10	1	386	0.26%
2024/07/29	16	69.38	0	0.00	69.10	16	390	4.10%
2024/07/26	1	69.80	0	0.00	70.40	1	390	0.26%
2024/07/22	72.1	70.23	0	0.00	70.20	72.1	390	18.48%
2024/07/19	5	73.00	0	0.00	72.60	5	382	1.31%
2024/07/18	0.1	74.50	3.1	73.86	74.50	-3	380	-0.79%
2024/07/17	5	76.00	0	0.00	75.40	5	379	1.32%
2024/07/16	23	76.31	0	0.00	76.50	23	388	5.92%
2024/07/15	57	76.76	0	0.00	76.50	57	401	14.20%
2024/07/12	8	78.50	1	77.80	78.20	7	395	1.77%
2024/07/11	1.1	76.45	2	75.65	75.70	-0.9	384	-0.23%
2024/07/10	0	0.00	1	77.47	77.20	-1	384	-0.26%
2024/07/09	11.1	76.86	2	78.00	76.20	9.1	382	2.38%
2024/07/08	2.1	77.11	1	77.50	77.60	1.1	380	0.28%
2024/07/05	11	78.54	1	79.98	78.90	10	373	2.68%
2024/07/04	31.1	80.86	6	80.88	80.70	25.1	366	6.86%
2024/07/03	5	79.10	3.4	78.81	79.00	1.6	350	0.46%
2024/07/02	2	75.30	0	0.00	74.80	2	335	0.60%
2024/07/01	0	74.70	1	73.10	74.70	-1	336	-0.29%
2024/06/24	0	0.00	7	73.04	72.50	-7	364	-1.92%
2024/06/19	0	0.00	2	74.75	74.20	-2	416	-0.48%
2024/06/17	0	0.00	1	75.10	75.10	-1	443	-0.23%
2024/06/05	0	0.00	0	74.80	74.60	0	525	0.00%
2024/06/03	0	0.00	0.5	77.88	77.60	-0.5	708	-0.07%
2024/05/27	0	79.00	1	77.60	78.00	-1	734	-0.13%
2024/05/24	4.1	76.17	6	76.87	76.50	-1.9	751	-0.25%
2024/05/21	2	75.50	0	0.00	76.50	2	849	0.24%
2024/05/20	2	75.50	1	75.50	75.60	1	932	0.11%
2024/05/08	0.1	76.00	0	0.00	75.20	0.1	1,113	0.01%
2024/05/06	2	73.40	2	73.65	74.10	0	1,178	0.00%
2024/05/02	1	72.30	0	0.00	72.50	1	1,224	0.08%
2024/04/25	1	70.40	6	70.45	70.70	-5	1,417	-0.35%
2024/04/23	0	0.00	1	70.00	70.30	-1	1,462	-0.07%
2024/04/19	2.6	70.49	1	69.60	70.00	1.6	1,537	0.10%
2024/04/18	6.1	73.76	1	73.00	73.00	5.1	1,539	0.33%
2024/04/17	1	74.50	0	0.00	74.10	1	1,535	0.07%
2024/04/16	1.1	74.79	0	0.00	74.00	1.1	1,531	0.07%
2024/04/11	0	0.00	1	77.70	77.70	-1	1,521	-0.07%
2024/04/10	1	78.70	0	0.00	78.50	1	1,525	0.07%
2024/04/03	0.1	76.50	0	0.00	77.90	0.1	1,541	0.00%
2024/04/02	7.1	77.07	0	0.00	77.20	7.1	1,553	0.46%
2024/03/28	3	77.50	0	0.00	77.90	3	1,563	0.19%
2024/03/27	3	78.73	2	78.80	78.30	1	1,594	0.06%
2024/03/26	14.1	79.27	0	0.00	78.60	14.1	1,599	0.88%
2024/03/21	0	0.00	0.1	84.40	84.20	-0.1	1,654	-0.01%
2024/03/19	1	82.50	4	83.20	83.80	-3	1,682	-0.18%
2024/03/18	6	81.30	1	82.40	82.90	5	1,716	0.29%
2024/03/15	2	81.05	1	80.80	80.60	1	1,805	0.06%
2024/03/13	1	81.80	1	82.10	81.80	0	2,040	0.00%
2024/03/12	5	84.50	1.5	84.47	83.10	3.5	2,057	0.17%
2024/03/11	1	83.20	1	82.80	83.20	0	2,045	0.00%
2024/03/08	1.2	89.13	2.2	87.44	85.10	-1.1	2,022	-0.05%
2024/03/07	10.3	87.65	19.3	88.49	88.60	-9	1,951	-0.46%
2024/03/06	0	0.00	2	81.90	82.30	-2	1,839	-0.11%
2024/03/05	1	81.80	4	82.58	82.00	-3	1,852	-0.16%
2024/03/04	0	82.20	1	82.00	82.10	-1	1,850	-0.05%
2024/03/01	0	0.00	0	82.00	81.50	0	1,848	0.00%
2024/02/29	0	0.00	3	81.97	82.10	-3	1,835	-0.16%
2024/02/27	9	81.94	4	81.90	81.90	5	1,832	0.27%
2024/02/26	0	0.00	1	85.10	84.70	-1	1,809	-0.06%
2024/02/22	5.1	85.04	3	86.80	84.60	2.1	1,769	0.12%
2024/02/21	3.1	84.21	7.1	84.86	84.40	-4	1,709	-0.23%
2024/02/20	3	78.57	1	78.70	78.70	2	1,626	0.12%
2024/02/19	3	79.97	1	80.30	79.20	2	1,609	0.12%
2024/02/16	1	80.60	1	82.80	80.60	0	1,578	0.00%
2024/02/15	2	80.35	3	80.93	81.10	-1	1,547	-0.07%
2024/02/05	2	81.50	0	81.60	81.30	2	1,536	0.13%
2024/02/02	3	83.23	2.1	83.12	82.90	0.9	1,521	0.06%
2024/02/01	2.5	83.69	0	0.00	83.50	2.5	1,502	0.17%
2024/01/31	3	84.03	1	85.10	83.60	2	1,485	0.13%
2024/01/30	2.1	84.55	6	84.85	83.60	-3.9	1,465	-0.27%
2024/01/29	2	83.90	0	84.60	85.10	2	1,434	0.14%
2024/01/26	3	83.10	4	83.60	83.00	-1	1,393	-0.07%
2024/01/25	0	0.00	0.5	82.51	81.50	-0.5	1,366	-0.04%
2024/01/24	7	83.67	1	83.10	82.80	6	1,346	0.45%
2024/01/23	4.1	81.79	11	83.79	84.00	-6.9	1,310	-0.53%
2024/01/22	9	80.09	14.1	80.50	81.00	-5.1	1,226	-0.42%
2024/01/19	6	76.45	4.2	77.15	78.80	1.8	1,175	0.16%
2024/01/18	2	77.85	0	77.73	77.20	2	1,144	0.17%
2024/01/17	0.1	79.50	11	78.30	79.10	-10.9	1,128	-0.97%
2024/01/16	2	77.10	6	79.17	79.10	-4	1,095	-0.37%
2024/01/15	2	75.05	0	0.00	76.50	2	1,029	0.19%
2024/01/12	0	0.00	1	74.60	74.10	-1	1,006	-0.10%
2024/01/11	1	73.00	0	0.00	72.30	1	991	0.10%
2024/01/10	2	72.90	0	0.00	72.90	2	990	0.20%
2024/01/09	2.2	72.96	0	0.00	72.70	2.2	1,010	0.22%
2024/01/04	1	72.40	0	0.00	72.10	1	1,047	0.10%
2024/01/03	1	72.20	1	72.40	72.10	0	1,054	0.00%
2024/01/02	1	71.70	0	0.00	71.40	1	1,065	0.09%
2023/12/29	2	72.80	0	0.00	72.80	2	1,068	0.19%
2023/12/28	13	73.05	1	72.40	72.40	12	1,067	1.12%
2023/12/27	7	74.10	0	0.00	74.00	7	1,056	0.66%
2023/12/26	1	74.80	0	0.00	74.70	1	1,060	0.09%
2023/12/25	3	74.47	0	0.00	74.50	3	1,063	0.28%
2023/12/22	88	75.53	3	74.57	74.50	85	1,058	8.03%
2023/12/21	3	78.60	1	79.00	78.10	2	1,026	0.19%
2023/12/20	1	79.20	1	80.00	79.20	0	1,022	0.00%
2023/12/19	1	77.70	5	78.96	79.00	-4	1,001	-0.40%
2023/12/18	9	78.22	2.1	78.14	80.40	7	979	0.71%
2023/12/15	3.1	74.76	24	74.88	74.80	-21	940	-2.23%
2023/12/14	3	77.33	4	76.50	76.00	-1	941	-0.11%
2023/12/13	12.1	77.48	10	77.88	77.50	2.1	918	0.23%
2023/12/12	19.3	80.73	2	79.45	79.30	17.3	879	1.97%
2023/12/11	9	78.91	14.1	79.14	79.30	-5.1	793	-0.64%
2023/12/08	7.2	74.56	30	75.34	74.60	-22.9	688	-3.32%
2023/12/07	3	68.90	2	70.00	68.70	1	552	0.18%
2023/12/06	0	0.00	3.1	68.20	68.20	-3.1	528	-0.59%
2023/12/05	1	67.90	1	67.90	67.80	0	531	0.00%
2023/11/30	2	67.45	2	69.00	67.50	0	552	0.00%
2023/11/29	1	68.80	1	68.50	68.50	0	542	0.00%
2023/11/28	0	0.00	2	68.60	68.40	-2	559	-0.36%
2023/11/22	1	67.40	1	67.50	67.70	0	594	0.00%
2023/11/21	8	68.50	4	68.35	67.50	4	605	0.66%
2023/11/20	2	68.30	0	0.00	68.80	2	635	0.31%
2023/11/16	0	0.00	1	67.60	67.60	-1	666	-0.15%
2023/11/15	1	67.50	0	0.00	67.50	1	666	0.15%
2023/11/14	1	67.50	0	0.00	67.70	1	664	0.15%
2023/11/10	1	67.70	0	0.00	67.00	1	672	0.15%
2023/11/09	2	67.20	0	0.00	67.90	2	676	0.30%
2023/11/08	1	68.10	0	0.00	68.40	1	680	0.15%
2023/11/03	1	67.40	0	0.00	67.40	1	702	0.14%
2023/11/01	0	0.00	2	66.20	65.90	-2	704	-0.28%
2023/10/31	1	65.60	0	0.00	65.50	1	704	0.14%
2023/10/30	3	65.77	0	0.00	66.40	3	708	0.42%
2023/10/25	2	66.80	0	0.00	66.80	2	715	0.28%
2023/10/20	2	66.25	1	66.40	66.80	1	726	0.14%
2023/10/19	3	66.47	2	66.00	65.80	1	737	0.14%
2023/10/18	0.1	66.40	17	66.41	66.70	-16.9	748	-2.26%
2023/10/17	3	67.07	5	66.82	66.40	-2	748	-0.27%
2023/10/16	1	69.40	5	69.30	69.10	-4	729	-0.55%
2023/10/13	0	0.00	10	70.56	70.80	-10	729	-1.37%
2023/10/12	0	0.00	2	67.80	68.70	-2	712	-0.28%
2023/10/11	0	0.00	0.1	67.20	67.50	-0.1	717	-0.02%
2023/10/06	1	70.20	1	69.20	69.00	0	711	0.00%
2023/10/05	10	72.00	10	71.40	71.00	0	701	0.00%
2023/10/04	1	69.40	0	0.00	70.40	1	693	0.14%
2023/10/03	2	70.35	1	69.80	70.30	1	690	0.14%
2023/10/02	1	70.00	5	70.22	70.90	-4	696	-0.57%
2023/09/28	1	69.60	0	69.60	69.60	1	694	0.14%
2023/09/27	1	70.00	2	70.10	70.40	-1	693	-0.14%
2023/09/22	6.1	68.91	0	0.00	69.40	6.1	689	0.89%
2023/09/21	2	67.70	0	0.00	68.50	2	687	0.30%
2023/09/20	0.1	69.50	0	0.00	69.20	0.1	677	0.01%
2023/09/19	1	67.70	3	70.27	70.10	-2	676	-0.30%
2023/09/18	1	67.50	0	0.00	67.70	1	669	0.15%
2023/09/15	4.1	66.62	1	65.70	66.20	3.1	669	0.46%
2023/09/14	1	66.70	1	66.80	66.50	0	672	0.00%
2023/09/13	0	0.00	1	65.20	65.50	-1	674	-0.15%
2023/09/12	2	66.25	1	66.00	65.90	1	697	0.14%
2023/09/11	1	64.70	1	65.20	64.60	0	728	0.00%
2023/09/08	3	65.03	0	0.00	64.80	3	759	0.40%
2023/09/07	3	64.67	22	65.44	64.60	-19	806	-2.35%
2023/09/06	4.1	64.83	4	63.45	65.20	0.1	841	0.01%
2023/09/04	2	64.45	4	64.73	64.30	-2	894	-0.22%
2023/09/01	12	64.71	7	65.00	64.20	5	892	0.56%
2023/08/31	0	0.00	2.1	63.46	63.30	-2.1	897	-0.23%
2023/08/30	1.1	61.94	1	61.20	61.70	0.1	919	0.01%
2023/08/29	2.4	62.00	0	0.00	61.90	2.4	960	0.24%
2023/08/24	37	64.37	25	62.57	62.00	12	935	1.28%
2023/08/23	2	60.90	1.3	62.52	63.10	0.7	901	0.08%
2023/08/21	0	0.00	2	56.80	56.80	-2	891	-0.22%
2023/08/18	0.1	57.30	0	0.00	56.50	0.1	913	0.01%
2023/08/16	1	57.00	1	56.50	56.80	0	923	0.00%
2023/08/14	0.1	57.00	1	56.00	56.10	-0.9	926	-0.10%
2023/08/11	1	58.50	0	0.00	59.00	1	917	0.11%
2023/08/10	0.2	58.75	0	0.00	58.10	0.2	914	0.02%
2023/08/09	2	59.80	0	0.00	59.60	2	907	0.22%
2023/08/08	1.1	61.23	0	0.00	61.00	1.1	898	0.12%
2023/08/07	1	60.70	0	0.00	62.10	1	902	0.11%
2023/07/28	0	0.00	1	62.80	62.20	-1	987	-0.10%
2023/07/27	1	62.20	10	62.40	62.30	-9	991	-0.91%
2023/07/26	1	61.30	0	0.00	61.10	1	994	0.10%
2023/07/24	2.1	60.70	1	61.50	60.50	1.1	997	0.11%
2023/07/21	1	62.00	9	61.87	61.60	-8	991	-0.81%
2023/07/20	0.1	64.15	0	0.00	63.60	0.1	997	0.01%
2023/07/19	3	64.57	0	64.20	63.80	3	1,002	0.30%
2023/07/18	0.2	64.50	0.1	64.70	63.80	0.2	1,017	0.01%
2023/07/17	0	0.00	0.2	65.00	65.50	-0.2	1,028	-0.02%
2023/07/14	5	67.30	0	0.00	67.10	5	1,042	0.48%
2023/07/13	0	0.00	2	68.05	67.50	-2	1,043	-0.19%
2023/07/12	1.2	67.57	7	67.70	67.30	-5.9	1,053	-0.56%
2023/07/11	0	0.00	1	68.70	68.60	-1	1,065	-0.09%
2023/07/07	0.1	69.80	0	0.00	69.60	0.1	1,134	0.01%
2023/07/06	1	71.30	1	70.80	70.80	0	1,150	0.00%
2023/07/04	1	71.90	0	0.00	71.60	1	1,181	0.08%
2023/07/03	1	71.50	0	72.00	72.00	1	1,194	0.08%
2023/06/29	0	0.00	0	71.10	71.10	0	1,235	0.00%
2023/06/28	1	71.30	1	70.80	70.90	0	1,247	0.00%
2023/06/26	2	71.16	1	71.10	70.90	1	1,271	0.08%
2023/06/21	4	73.65	1	73.80	73.80	3	1,263	0.24%
2023/06/19	0.1	73.00	1	73.10	72.70	-0.9	1,285	-0.07%
2023/06/16	4.1	74.43	2	73.90	73.80	2.1	1,297	0.16%
2023/06/15	8	77.05	8.1	76.60	75.90	-0.1	1,299	-0.01%
2023/06/14	4.1	75.87	1	76.20	75.60	3.1	1,312	0.24%
2023/06/13	19.1	76.62	7	76.73	76.40	12.1	1,290	0.94%
2023/06/12	8	74.10	7	74.26	74.70	1	1,252	0.08%
2023/06/09	1	74.54	5	72.04	75.50	-4	1,229	-0.32%
2023/06/08	1	72.60	0	0.00	72.40	1	1,219	0.08%
2023/06/07	1	71.20	0	0.00	71.00	1	1,268	0.08%
2023/06/06	0.1	70.70	5	70.88	70.30	-4.9	1,351	-0.36%
2023/06/05	3.1	73.03	7	73.10	72.60	-3.9	1,396	-0.28%
2023/06/02	7	74.03	0	0.00	74.30	7	1,402	0.50%
2023/05/31	0	0.00	0	69.60	69.20	0	1,469	0.00%
2023/05/24	0	69.70	0	0.00	68.70	0	1,860	0.00%
2023/05/22	1	70.10	1	70.30	70.60	0	2,240	0.00%
2023/05/19	0.1	70.30	0	0.00	70.00	0.1	2,279	0.00%
2023/05/18	1.1	70.54	5	70.60	70.50	-3.9	2,299	-0.17%
2023/05/17	0	0.00	2	70.65	71.00	-2	2,330	-0.09%
2023/05/16	0	0.00	0.1	70.60	70.00	-0.1	2,352	0.00%
2023/05/15	1	69.50	0	0.00	69.10	1	2,375	0.04%
2023/05/12	1	68.90	0	0.00	69.20	1	2,428	0.04%
2023/05/11	0.1	69.50	0	0.00	68.80	0.1	2,448	0.00%
2023/05/10	0	0.00	2	69.90	70.00	-2	2,497	-0.08%
2023/05/09	1	69.80	1	69.80	69.80	0	2,593	0.00%
2023/05/08	1.2	70.50	0	0.00	71.50	1.2	2,632	0.05%
2023/05/05	1	74.00	0.2	73.37	74.00	0.9	2,657	0.03%
2023/05/04	0.1	73.60	0.1	73.03	72.90	-0.1	2,773	0.00%
2023/05/03	1.1	73.90	6	73.70	73.70	-4.9	2,834	-0.17%
2023/05/02	2.1	74.81	0	0.00	74.70	2.1	2,882	0.07%
2023/04/28	1.1	73.95	0	0.00	74.20	1.1	2,906	0.04%
2023/04/27	1	73.10	0	0.00	73.00	1	2,930	0.03%
2023/04/26	0	0.00	3	72.80	72.80	-3	2,939	-0.10%
2023/04/25	6.3	72.10	0	0.00	71.90	6.3	2,941	0.21%
2023/04/24	1	74.30	0	0.00	75.10	1	2,927	0.03%
2023/04/21	1.1	74.32	10	74.24	74.00	-8.9	2,922	-0.30%
2023/04/20	1.4	76.25	1.1	75.60	75.60	0.3	2,914	0.01%
2023/04/19	14.2	77.68	0.3	78.06	77.20	14	2,908	0.48%
2023/04/18	1	78.80	0.6	79.90	79.00	0.4	2,893	0.01%
2023/04/17	6.3	79.93	8	79.78	79.50	-1.8	2,885	-0.06%
2023/04/14	3.5	80.41	0.5	80.12	80.10	3	2,874	0.10%
2023/04/13	13.5	80.09	2	80.30	78.90	11.5	2,858	0.40%
2023/04/12	3	78.50	6	78.60	78.40	-3	2,830	-0.11%
2023/04/11	7	77.06	0	0.00	76.70	7	2,804	0.25%
2023/04/10	9.1	77.96	0	0.00	77.80	9.1	2,789	0.33%
2023/04/07	7	78.96	1	79.00	79.00	6	2,777	0.22%
2023/04/06	3	78.90	2	80.05	78.80	1	2,753	0.04%
2023/03/31	0	0.00	1	80.80	80.80	-1	2,737	-0.04%
2023/03/30	8	81.36	1	80.50	80.80	7	2,733	0.26%
2023/03/29	1	81.50	4	81.23	81.10	-3	2,711	-0.11%
2023/03/28	4	81.88	1	81.40	81.40	3	2,717	0.11%
2023/03/27	0	0.00	1	84.10	84.10	-1	2,707	-0.04%
2023/03/24	0	0.00	0.1	85.50	84.60	-0.1	2,706	0.00%
2023/03/23	0.4	84.40	0	0.00	84.10	0.4	2,700	0.01%
2023/03/22	2.3	85.00	0	85.00	85.00	2.2	2,694	0.08%
2023/03/21	0	84.10	4	84.68	83.80	-4	2,683	-0.15%
2023/03/20	0	0.00	0.5	84.80	84.90	-0.5	2,669	-0.02%
2023/03/17	1.6	84.85	2	85.80	85.30	-0.4	2,647	-0.02%
2023/03/16	1.1	82.09	0	0.00	81.60	1.1	2,601	0.04%
2023/03/15	2	83.50	2.3	84.28	83.30	-0.3	2,623	-0.01%
2023/03/14	1.2	82.33	0.4	83.03	82.20	0.8	2,665	0.03%
2023/03/13	2	84.24	2	84.50	83.80	0	2,757	0.00%
2023/03/10	10	86.68	26	85.94	85.30	-16	2,767	-0.58%
2023/03/09	9	92.83	14	92.29	91.20	-5	2,735	-0.18%
2023/03/08	5	91.79	5	91.92	92.80	0	2,654	0.00%
2023/03/07	10.2	89.82	1	90.20	89.10	9.2	2,592	0.35%
2023/03/06	7.3	91.98	4	92.58	91.50	3.3	2,562	0.13%
2023/03/03	12	92.68	53	93.00	92.10	-41	2,516	-1.63%
2023/03/02	6	89.51	2	88.90	90.90	4	2,468	0.16%
2023/03/01	30	89.18	23	89.45	89.60	7	2,430	0.29%
2023/02/24	31	91.60	32.1	91.00	91.00	-1.1	2,408	-0.04%
2023/02/23	39	95.20	19	95.15	95.50	20	2,326	0.86%
2023/02/22	11	95.81	6	95.75	96.00	5	2,272	0.22%
2023/02/21	24	95.23	34.1	95.40	98.60	-10.1	2,142	-0.47%
2023/02/20	21.1	91.34	25	90.18	93.60	-4	1,987	-0.20%
2023/02/17	5	85.12	3	84.87	85.50	2	1,849	0.11%
2023/02/16	3	82.80	1	83.90	83.90	2	1,846	0.11%
2023/02/15	5	83.38	4	84.08	83.10	1	1,877	0.05%
2023/02/14	4	83.28	3	82.87	82.10	1	1,863	0.05%
2023/02/13	10	84.29	6	82.43	82.50	4	1,906	0.21%
2023/02/10	4	85.58	2	86.05	84.60	2	2,053	0.10%
2023/02/09	5	85.50	2	85.50	85.10	3	2,046	0.15%
2023/02/08	7	85.59	28	85.55	85.80	-21	2,109	-1.00%
2023/02/07	22	85.29	42	86.07	85.30	-20	2,122	-0.94%
2023/02/06	7	85.26	8	85.41	86.00	-1	2,074	-0.05%
2023/02/03	2	85.90	7.5	85.85	86.20	-5.5	2,074	-0.27%
2023/02/02	51	85.52	18.1	84.57	85.40	33	2,073	1.59%
2023/02/01	3	80.93	15.3	81.16	81.80	-12.3	2,042	-0.60%
2023/01/31	2	77.90	40	77.69	79.00	-38	2,074	-1.83%
2023/01/30	1	74.90	23	75.40	75.20	-22	2,086	-1.05%
2023/01/17	2	72.00	6	71.85	72.70	-4	2,174	-0.18%
2023/01/16	0	0.00	5.2	69.93	70.00	-5.2	2,308	-0.22%
2023/01/13	0	0.00	0.1	68.40	67.00	-0.1	2,477	0.00%
2023/01/12	3	67.97	0	0.00	67.50	3	2,595	0.12%
2023/01/10	0	0.00	0	71.50	69.10	0	2,980	0.00%
2023/01/09	0	0.00	8.1	69.08	69.10	-8.1	3,065	-0.26%
2023/01/06	0	68.00	0.1	67.75	67.10	-0.1	3,117	0.00%
2023/01/05	0	0.00	0	68.50	66.40	0	3,150	0.00%
2023/01/04	1	68.00	0	0.00	67.70	1	3,162	0.03%
2023/01/03	1	66.80	6.1	67.02	68.70	-5.1	3,194	-0.16%
2022/12/30	2	67.80	0	0.00	67.00	2	3,235	0.06%
2022/12/29	3.1	67.85	0	0.00	67.40	3.1	3,309	0.09%
2022/12/28	8	69.95	1	69.80	69.50	7	3,334	0.21%
2022/12/27	0	0.00	3	72.70	71.80	-3	3,366	-0.09%
2022/12/22	1	72.90	2	72.80	71.40	-1	3,461	-0.03%
2022/12/21	2	71.10	7	70.79	70.60	-5	3,476	-0.14%
2022/12/20	13.1	69.95	4	69.55	68.70	9.1	3,494	0.26%
2022/12/19	13	72.09	0	73.50	71.50	13	3,499	0.37%
2022/12/16	2	72.35	3	73.00	73.90	-1	3,523	-0.03%
2022/12/15	3.1	74.10	5	73.96	73.80	-2	3,541	-0.06%
2022/12/14	0	0.00	2	74.50	74.20	-2	3,573	-0.06%
2022/12/13	7.1	74.10	0	0.00	74.00	7.1	3,609	0.20%
2022/12/09	2	76.00	0	0.00	75.60	2	3,673	0.05%
2022/12/08	2	76.25	4	77.00	76.40	-2	3,766	-0.05%
2022/12/07	27.3	76.24	25	77.13	75.70	2.3	3,796	0.06%
2022/12/06	14	79.21	0	79.70	78.70	14	3,778	0.37%
2022/12/05	34	83.77	107	84.11	82.90	-73	3,755	-1.94%	大賣/
2022/12/02	11	79.33	32.3	80.20	80.10	-21.3	3,656	-0.58%
2022/12/01	6	77.60	42	78.49	78.90	-36	3,621	-0.99%
2022/11/30	11	75.88	0	0.00	76.80	11	3,622	0.30%
2022/11/29	0	0.00	1	76.30	76.20	-1	3,633	-0.03%
2022/11/28	4.1	75.65	1.1	77.09	76.70	3	3,655	0.08%
2022/11/25	8.1	76.54	0	0.00	76.60	8.1	3,672	0.22%
2022/11/24	1	76.60	7	77.43	77.50	-6	3,689	-0.16%
2022/11/23	28	76.42	1	76.10	76.10	27	3,700	0.73%
2022/11/22	1	77.70	1	77.10	77.10	0	3,771	0.00%
2022/11/21	1	76.90	4	77.98	77.80	-3	3,914	-0.08%
2022/11/18	3.1	77.63	8	78.03	77.30	-5	3,946	-0.13%
2022/11/17	6.1	76.45	11	77.45	77.60	-5	4,011	-0.12%
2022/11/16	14.1	76.99	8	77.55	77.10	6.1	4,011	0.15%
2022/11/15	58	76.08	33	77.60	78.90	25	3,974	0.63%
2022/11/14	35.3	78.18	20	77.52	77.80	15.2	3,928	0.39%
2022/11/11	32.5	80.57	28.1	82.46	80.00	4.4	3,900	0.11%
2022/11/10	12.1	80.98	13	81.12	80.80	-0.9	3,861	-0.02%
2022/11/09	25	81.88	9	82.16	82.00	16	3,860	0.42%
2022/11/08	52.1	83.03	107.1	84.44	82.60	-55	3,812	-1.44%	大賣/
2022/11/07	12.1	80.30	30.1	80.59	79.00	-18	3,663	-0.49%
2022/11/04	41.2	79.97	9	80.40	80.50	32.2	3,638	0.88%
2022/11/03	26.1	83.76	16	83.51	83.00	10.1	3,564	0.28%
2022/11/02	24	84.16	37	83.97	84.80	-13	3,516	-0.37%
2022/11/01	23	81.57	19	82.67	83.10	4	3,493	0.11%
2022/10/31	18	83.09	4	83.85	82.50	14	3,479	0.40%
2022/10/28	28	83.69	17	85.34	82.50	11	3,442	0.32%
2022/10/27	18	83.44	55	83.50	84.70	-37	3,343	-1.11%
2022/10/26	9	79.86	18	80.39	80.20	-9	3,262	-0.28%
2022/10/25	135	80.71	28	80.01	79.60	107	3,205	3.34%	大買/鉅額交易
2022/10/24	43	85.55	19	85.12	83.80	24	3,118	0.77%
2022/10/21	41	86.40	53	86.91	86.60	-12	2,969	-0.40%
2022/10/20	29	84.65	20	84.91	84.40	9	2,797	0.32%
2022/10/19	21	86.38	48	86.98	87.00	-27	2,675	-1.01%
2022/10/18	19	83.25	66	84.22	84.90	-47	2,484	-1.89%
2022/10/17	5	76.00	12.5	77.61	80.20	-7.5	2,301	-0.33%
2022/10/14	0	0.00	49	76.87	77.20	-49	2,223	-2.20%
2022/10/13	21	72.01	0	0.00	70.20	21	2,176	0.96%
2022/10/12	5	73.80	2	74.60	74.60	3	2,144	0.14%
2022/10/11	39.1	74.30	3	73.70	73.50	36.1	2,145	1.68%
2022/10/07	2	80.70	21	79.90	79.20	-19	2,130	-0.89%
2022/10/06	10.1	77.12	11	79.49	80.50	-1	2,091	-0.05%
2022/10/05	6	78.15	1	78.90	78.60	5	2,018	0.25%
2022/10/04	1	78.30	0	0.00	79.20	1	1,992	0.05%
2022/10/03	1	77.70	11	78.51	78.30	-10	1,957	-0.51%
2022/09/30	4	72.72	3	75.10	76.00	1	1,930	0.05%
2022/09/29	4	75.50	0	0.00	76.10	4	1,914	0.21%
2022/09/27	3	76.03	16	77.78	79.50	-13	1,884	-0.69%
2022/09/26	9.1	73.89	5	74.64	75.60	4.1	1,868	0.22%
2022/09/23	11.1	78.52	0	0.00	78.30	11.1	1,871	0.59%
2022/09/22	0	0.00	1	80.20	81.10	-1	1,856	-0.05%
2022/09/21	4	81.38	2	80.70	81.20	2	1,834	0.11%
2022/09/20	1	81.90	17	81.96	82.60	-16	1,807	-0.89%
2022/09/16	10	81.29	28	81.08	81.00	-18	1,763	-1.02%
2022/09/15	17	80.04	8.1	79.93	80.00	9	1,716	0.52%
2022/09/14	1	73.70	3.1	76.15	76.60	-2.1	1,633	-0.13%
2022/09/13	8	74.74	0	0.00	74.70	8	1,610	0.50%
2022/09/12	1	74.40	2	74.20	75.00	-1	1,605	-0.06%
2022/09/08	0.1	74.00	1	74.00	72.90	-1	1,601	-0.06%
2022/09/06	9.1	73.33	6	72.60	72.20	3.1	1,631	0.19%
2022/09/05	3.1	74.17	3	74.33	73.70	0.1	1,609	0.01%
2022/09/02	8.3	74.07	2	74.60	74.50	6.3	1,599	0.39%
2022/09/01	5	74.14	1	73.30	73.00	4	1,590	0.25%
2022/08/31	4	75.03	3	75.20	74.50	1	1,571	0.06%
2022/08/30	7.4	76.30	1	75.80	75.80	6.4	1,553	0.41%
2022/08/29	25.3	77.95	41	80.35	76.40	-15.8	1,535	-1.03%
2022/08/26	20.1	85.53	24.1	85.30	83.10	-4	1,473	-0.27%
2022/08/25	3.2	85.71	6	86.17	85.00	-2.8	1,333	-0.21%
2022/08/24	2.1	86.26	44.4	86.57	86.20	-42.3	1,306	-3.24%
2022/08/23	2	80.50	2	80.90	81.10	0	1,254	0.00%
2022/08/19	5	80.80	1	81.10	81.20	4	1,291	0.31%
2022/08/18	1	80.20	1.1	80.23	80.90	-0.1	1,293	-0.01%
2022/08/17	1	79.80	8	80.24	80.30	-7	1,323	-0.53%
2022/08/16	0	0.00	2.4	78.50	79.00	-2.4	1,354	-0.18%
2022/08/15	5	77.00	0	0.00	77.90	5	1,348	0.37%
2022/08/12	2	77.35	3	77.10	77.20	-1	1,340	-0.07%
2022/08/11	0	0.00	6	77.65	77.90	-6	1,347	-0.45%
2022/08/09	1	74.30	1.2	74.78	75.70	-0.2	1,334	-0.01%
2022/08/08	3.2	74.48	14	75.16	75.00	-10.8	1,335	-0.81%
2022/08/05	7	73.89	15	74.56	74.40	-8	1,327	-0.60%
2022/08/04	0	0.00	2	70.80	71.00	-2	1,316	-0.15%
2022/08/03	6	68.68	8	68.70	68.60	-2	1,315	-0.15%
2022/08/02	1	67.40	3	69.30	70.00	-2	1,358	-0.15%
2022/08/01	3	70.93	0	0.00	70.70	3	1,391	0.22%
2022/07/29	7	70.90	5	69.96	71.90	2	1,486	0.13%
2022/07/28	5	69.10	2	69.60	67.50	3	1,732	0.17%
2022/07/27	1	66.40	4	67.40	69.50	-3	1,762	-0.17%
2022/07/26	3	66.10	1	66.20	66.20	2	1,815	0.11%
2022/07/25	0	65.80	1	66.00	67.40	-1	1,938	-0.05%
2022/07/22	4	66.03	1.1	65.92	65.90	2.9	1,963	0.15%
2022/07/21	1.1	65.36	3	65.80	66.50	-1.9	1,992	-0.10%
2022/07/20	3	64.63	1	65.30	65.00	2	2,003	0.10%
2022/07/19	1	63.80	1	64.50	64.50	0	2,020	0.00%
2022/07/18	1	64.00	7	64.57	64.50	-6	2,066	-0.29%
2022/07/15	1	62.00	1	62.40	62.50	0	2,144	0.00%
2022/07/14	0	0.00	10	63.05	63.10	-10	2,194	-0.46%
2022/07/13	2	62.80	1	62.70	62.50	1	2,225	0.04%
2022/07/08	1	63.00	6	63.08	63.30	-5	2,355	-0.21%
2022/07/07	1	62.20	4	61.45	62.90	-3	2,365	-0.13%
2022/07/05	2	61.45	10	62.63	63.40	-8	2,393	-0.33%
2022/06/30	22	66.95	0.6	66.02	65.20	21.5	2,458	0.87%
2022/06/29	7	68.96	3	69.30	69.70	4	2,452	0.16%
2022/06/28	17	70.48	0	0.00	70.40	17	2,456	0.69%
2022/06/27	11	72.42	26.1	72.37	72.20	-15.1	2,481	-0.61%
2022/06/24	1	70.30	0	0.00	70.20	1	2,489	0.04%
2022/06/23	14	70.46	2	71.30	70.60	12	2,502	0.48%
2022/06/22	5.1	72.63	4	71.58	71.10	1.1	2,508	0.04%
2022/06/21	3	73.40	2.2	73.34	74.90	0.8	2,524	0.03%
2022/06/20	20	71.25	3	70.90	70.90	17	2,542	0.67%
2022/06/17	29.1	72.18	4	73.15	72.90	25.1	2,559	0.98%
2022/06/16	5.1	77.77	6	78.02	75.00	-1	2,621	-0.04%
2022/06/15	35	77.43	3	77.30	77.10	32	2,648	1.21%
2022/06/14	15	72.70	4	73.78	76.60	11	2,737	0.40%
2022/06/13	24	74.37	0	0.00	74.20	24	2,772	0.87%
2022/06/10	10.1	74.82	2	76.15	76.40	8.1	2,806	0.29%
2022/06/09	12.1	76.62	2	77.35	76.10	10.1	2,836	0.36%
2022/06/08	6.1	77.73	2	78.15	77.80	4.1	2,869	0.14%
2022/06/07	8.1	78.64	4	78.50	78.00	4.1	2,977	0.14%
2022/06/06	26	77.90	13	78.59	79.60	13	3,073	0.42%
2022/06/02	4	79.40	4	80.13	79.00	0	3,148	0.00%
2022/06/01	25.1	80.05	4	79.65	79.60	21.1	3,227	0.65%
2022/05/31	7	79.76	8	80.48	81.30	-1	3,464	-0.03%
2022/05/30	34	77.48	34.5	78.28	80.00	-0.5	3,608	-0.01%
2022/05/27	12	73.66	41	74.40	73.90	-29	3,597	-0.81%
2022/05/26	13	72.76	9	72.04	72.10	4	3,627	0.11%
2022/05/25	17	72.01	20	73.38	74.20	-3	3,716	-0.08%
2022/05/24	32.2	73.35	6	73.15	73.00	26.2	3,754	0.70%
2022/05/23	3	76.43	3	77.40	76.10	0	3,762	0.00%
2022/05/20	5	77.24	9	78.08	76.70	-4	3,833	-0.10%
2022/05/19	24.1	76.33	3	76.97	77.40	21.1	3,885	0.54%
2022/05/18	7	79.30	5	79.00	79.00	2	4,008	0.05%
2022/05/17	3	79.47	2	79.65	79.90	1	4,534	0.02%
2022/05/16	9	79.83	2	80.50	79.20	7	4,710	0.15%
2022/05/13	10	80.61	17	81.03	80.50	-7	4,789	-0.15%
2022/05/12	18.4	79.31	2	80.40	79.00	16.4	4,894	0.34%
2022/05/11	2.4	81.80	1	81.10	81.50	1.4	5,107	0.03%
2022/05/10	15	81.05	19	82.16	83.30	-4	5,677	-0.07%
2022/05/09	35.1	79.69	14.1	79.70	79.50	21.1	5,864	0.36%
2022/05/06	31	84.76	15	83.37	83.00	16	5,999	0.27%
2022/05/05	56.2	90.17	83.3	91.11	89.40	-27.2	5,932	-0.46%
2022/05/04	3	85.17	10	85.39	87.00	-7	5,699	-0.12%
2022/05/03	8	84.36	10	84.75	84.50	-2	5,729	-0.03%
2022/04/29	19	86.68	66	85.47	86.00	-47	5,781	-0.81%
2022/04/28	1	79.40	2	80.55	81.00	-1	6,109	-0.02%
2022/04/27	19	75.41	11	77.35	80.10	8	6,251	0.13%
2022/04/26	24	78.20	2.1	79.19	77.90	21.9	6,277	0.35%
2022/04/25	24	79.01	5	79.12	79.00	19	6,292	0.30%
2022/04/22	26	83.71	3	83.43	82.70	23	6,332	0.36%
2022/04/21	10	84.44	29.2	84.71	85.90	-19.2	6,301	-0.30%
2022/04/20	20	83.09	30	83.93	81.40	-10	6,224	-0.16%
2022/04/19	3	80.90	6	81.22	81.00	-3	6,199	-0.05%
2022/04/18	13.1	79.53	1	79.00	79.00	12.1	6,184	0.20%
2022/04/15	1	82.20	0	0.00	82.20	1	6,194	0.02%
2022/04/14	19	85.24	49.1	85.54	83.70	-30.1	6,247	-0.48%
2022/04/13	2	78.85	3	80.23	80.00	-1	6,198	-0.02%
2022/04/12	12.1	78.05	3	76.80	76.80	9.1	6,264	0.15%
2022/04/11	15.3	82.05	2	81.10	81.10	13.3	6,395	0.21%
2022/04/08	0	0.00	2	86.45	84.50	-2	6,484	-0.03%
2022/04/07	18.1	85.38	15	87.12	85.20	3.1	6,521	0.05%
2022/04/06	2	84.80	2.1	85.29	85.80	-0.1	6,497	0.00%
2022/04/01	1	83.30	6	83.32	84.80	-5	6,556	-0.08%
2022/03/30	2	84.55	9.8	84.68	84.00	-7.8	6,758	-0.12%
2022/03/29	3	83.47	1	83.00	83.00	2	6,912	0.03%
2022/03/28	8.1	82.95	11	83.06	83.70	-2.9	7,062	-0.04%
2022/03/25	8	84.48	13	85.26	84.40	-5	7,104	-0.07%
2022/03/24	2	84.60	4	85.43	85.70	-2	7,108	-0.03%
2022/03/23	21	85.08	13	84.93	85.00	8	7,116	0.11%
2022/03/22	10	84.24	4	84.40	85.50	6	7,207	0.08%
2022/03/21	22.8	85.13	9	84.59	84.10	13.8	7,230	0.19%
2022/03/18	17.1	89.74	17	88.81	88.00	0.1	7,170	0.00%
2022/03/17	19	88.72	33.3	88.85	88.90	-14.3	7,134	-0.20%
2022/03/16	23	83.83	21	83.39	84.80	2	7,059	0.03%
2022/03/15	8.2	84.36	9.5	83.62	82.40	-1.3	7,048	-0.02%
2022/03/14	9	88.51	7.5	86.97	86.30	1.5	7,056	0.02%
2022/03/11	10.1	87.38	9.1	86.94	87.00	1	7,210	0.01%
2022/03/10	35	86.76	36.1	87.46	88.60	-1.1	7,234	-0.02%
2022/03/09	14	81.61	7	82.27	82.70	7	7,243	0.10%
2022/03/08	53.1	83.51	38	81.39	80.10	15.1	7,188	0.21%
2022/03/07	14.1	87.13	9	87.90	85.10	5.1	7,221	0.07%
2022/03/04	75.7	93.56	66	93.03	92.70	9.7	7,241	0.13%
2022/03/03	64.1	91.84	85.8	94.16	95.40	-21.7	7,031	-0.31%
2022/03/02	11.8	87.66	15.2	87.73	86.80	-3.4	6,907	-0.05%
2022/03/01	7	88.13	6	88.53	89.30	1	6,875	0.01%
2022/02/25	12.6	88.10	21.5	88.07	88.00	-9	6,844	-0.13%
2022/02/24	21	85.40	21	84.75	84.00	0	6,758	0.00%
2022/02/23	26.2	87.46	33	87.04	86.50	-6.8	6,704	-0.10%
2022/02/22	46	86.76	36	86.88	87.00	10	6,675	0.15%
2022/02/21	33.3	88.86	23	89.08	88.20	10.3	6,648	0.15%
2022/02/18	17	87.28	33	88.39	89.80	-16	6,608	-0.24%
2022/02/17	196	90.30	179	89.56	87.80	17	6,476	0.26%	大買/大賣/
2022/02/16	32.1	86.85	64	88.64	90.20	-31.9	5,990	-0.53%
2022/02/15	30	83.66	24	83.49	82.00	6	5,818	0.10%
2022/02/14	27.1	83.50	13	82.95	81.90	14.1	5,772	0.24%
2022/02/11	82	86.93	68	86.87	87.70	14	5,650	0.25%
2022/02/10	147	90.13	143.8	90.12	88.30	3.2	5,415	0.06%	大買/大賣/
2022/02/09	17.3	85.94	27	86.13	88.80	-9.7	4,829	-0.20%
2022/02/08	28	78.62	50.2	79.95	80.80	-22.2	4,603	-0.48%
2022/02/07	1	73.80	1	72.50	73.50	0	4,491	0.00%
2022/01/26	5.1	69.59	3	70.47	69.50	2.1	4,469	0.05%
2022/01/25	38.1	72.74	35	72.51	70.60	3.1	4,451	0.07%
2022/01/24	55	74.64	50	74.03	73.50	5	4,418	0.11%
2022/01/21	101	78.35	103	77.55	76.20	-2	4,313	-0.05%	大買/大賣/
2022/01/20	51	75.97	57.5	79.01	79.80	-6.5	3,870	-0.17%
2022/01/19	3	73.03	7	73.34	72.60	-4	3,726	-0.11%
2022/01/18	5	72.46	2	72.40	72.10	3	3,697	0.08%
2022/01/17	7	72.61	10	71.96	73.30	-3	3,704	-0.08%
2022/01/14	3	66.90	4	67.78	67.80	-1	3,658	-0.03%
2022/01/13	2	66.55	1	67.20	67.40	1	3,649	0.03%
2022/01/12	2	66.85	4	67.95	67.90	-2	3,627	-0.06%
2022/01/11	2	65.85	7	65.47	65.20	-5	3,579	-0.14%
2022/01/10	7	66.60	6	66.92	65.70	1	3,553	0.03%
2022/01/07	21	66.60	17.2	66.11	65.90	3.8	3,508	0.11%
2022/01/06	28	70.40	18	70.17	70.00	10	3,424	0.29%
2022/01/05	24	71.03	25	70.66	70.10	-1	3,374	-0.03%
2022/01/04	20.5	73.94	35.1	74.84	75.00	-14.6	3,281	-0.45%
2022/01/03	21	71.50	15	72.11	69.90	6	3,118	0.19%
2021/12/30	16.1	77.88	7	78.00	77.60	9.1	3,000	0.30%
2021/12/29	11	79.22	16	79.44	78.30	-5	2,936	-0.17%
2021/12/28	8	78.13	3	78.23	79.60	5	2,877	0.17%
2021/12/27	28	79.00	20	79.03	78.60	8	2,798	0.29%
2021/12/24	0	0.00	5	74.66	74.40	-5	2,651	-0.19%
2021/12/23	13	74.72	14	74.65	74.60	-1	2,565	-0.04%
2021/12/22	9.1	73.02	47	73.71	74.80	-37.9	2,375	-1.60%
2021/12/21	8	66.55	28	66.41	68.00	-20	2,202	-0.91%
2021/12/20	4	64.73	2	65.25	64.80	2	2,134	0.09%
2021/12/17	11	64.68	7	64.87	64.80	4	2,108	0.19%
2021/12/16	15	65.48	9	66.00	66.80	6	2,067	0.29%
2021/12/15	21	63.50	16	62.64	64.20	5	1,937	0.26%
2021/12/14	17	60.35	14	60.84	61.20	3	1,877	0.16%
2021/12/13	16	60.74	7	61.29	61.60	9	1,844	0.49%
2021/12/10	6.1	62.30	2	62.35	62.10	4.1	1,818	0.22%
2021/12/09	24.1	62.10	20	61.86	63.30	4.1	1,780	0.23%
2021/12/08	8.1	62.25	7.1	61.38	61.60	1	1,732	0.06%
2021/12/07	36.1	63.00	35.2	63.82	62.00	0.9	1,678	0.05%
2021/12/06	3	59.67	1.2	59.50	61.90	1.8	1,472	0.12%
2021/12/03	27	58.57	20.2	58.93	58.40	6.8	1,403	0.48%
2021/12/02	9	55.80	13	55.21	55.00	-4	1,275	-0.31%
2021/12/01	21	55.73	15	55.14	57.00	6	1,223	0.49%
2021/11/30	7	53.84	15.6	53.76	55.50	-8.6	1,086	-0.79%
2021/11/29	3	50.93	0	0.00	50.50	3	967	0.31%
2021/11/26	1	51.20	12.4	50.14	50.60	-11.4	917	-1.24%
2021/11/25	2	49.68	3	49.68	49.55	-1	858	-0.12%
2021/11/24	3	48.12	4	48.63	49.65	-1	848	-0.12%
2021/11/23	29	49.81	6	48.93	48.45	23	825	2.79%
2021/11/22	11	51.46	0	0.00	51.30	11	793	1.39%
2021/11/19	0	0.00	4	49.58	50.30	-4	760	-0.53%
2021/11/18	34	49.93	1	49.70	49.20	33	727	4.53%
2021/11/17	5	47.71	6	48.00	48.70	-1	669	-0.15%
2021/11/16	8	47.70	10	48.02	48.00	-2	641	-0.31%
2021/11/15	10.5	47.91	3	48.12	47.70	7.5	616	1.22%
2021/11/12	7	44.54	6	44.48	45.40	1	560	0.18%
2021/11/11	5	44.22	5	44.39	44.80	0	544	0.00%
2021/11/09	1	41.70	0	0.00	42.40	1	479	0.21%
2021/11/08	6	42.50	0	0.00	42.30	6	471	1.27%
2021/11/05	17	43.52	6	43.58	43.55	11	458	2.40%
2021/11/04	5	42.97	6	42.99	44.20	-1	440	-0.23%
2021/11/03	3	39.90	1	40.40	40.20	2	364	0.55%
2021/11/02	5	42.51	3	42.33	42.10	2	349	0.56%
2021/11/01	0	41.70	3	41.25	42.25	-3	324	-0.92%
2021/10/29	0	0.00	1	40.15	39.85	-1	282	-0.35%
2021/10/28	4	39.78	0	0.00	40.00	4	267	1.50%
2021/10/26	1	39.90	2	39.35	39.80	-1	226	-0.44%
2021/10/25	1	37.15	0	0.00	36.65	1	183	0.54%
2021/10/22	1	35.35	2	37.08	37.10	-1	138	-0.72%
2021/10/21	1	31.70	0	0.00	33.75	1	106	0.94%
2021/08/18	0	0.00	1	32.20	32.20	-1	246	-0.41%
2021/07/23	0	0.00	1	32.40	32.80	-1	322	-0.31%
2021/07/14	0	0.00	1	33.30	33.60	-1	332	-0.30%
2021/07/13	1	32.95	4	32.95	32.75	-3	325	-0.92%
2021/07/12	1	32.10	0	0.00	32.50	1	320	0.31%
2021/07/07	0	0.00	2	31.80	31.65	-2	329	-0.61%
2021/07/06	2	31.95	0	0.00	31.75	2	333	0.60%
2021/06/30	2	32.35	0	0.00	32.40	2	343	0.58%
2021/06/29	0	0.00	1	33.35	32.80	-1	343	-0.29%
2021/06/28	5	34.20	2	33.90	34.30	3	334	0.90%
2021/06/25	3	29.45	3	31.02	32.05	0	296	0.00%
2021/06/23	0	0.00	3	29.00	29.00	-3	273	-1.10%
2021/06/17	0	0.00	1	29.30	29.60	-1	276	-0.36%
2021/05/28	1	31.15	0	0.00	31.00	1	311	0.32%
2021/05/13	5	27.60	5	29.50	31.10	0	357	0.00%
2021/05/10	0	0.00	2	37.60	36.50	-2	332	-0.60%
2021/05/04	3	38.35	1	38.40	37.55	2	343	0.58%
2021/04/29	1	41.05	1	41.20	41.20	0	344	0.00%
2021/04/28	1	40.00	0	0.00	40.25	1	351	0.28%
2021/04/23	1	39.60	1	39.95	40.35	0	392	0.00%
2021/04/15	1	42.20	0	0.00	42.25	1	471	0.21%
2021/04/01	0	0.00	1	42.10	42.30	-1	1,098	-0.09%
2021/03/31	1	43.00	7	42.99	42.95	-6	1,111	-0.54%
2021/03/24	1	43.20	0	0.00	43.25	1	1,231	0.08%
2021/03/23	1	43.55	0	0.00	43.55	1	1,251	0.08%
2021/03/12	0	0.00	2	41.30	41.30	-2	1,477	-0.14%
2021/03/09	0	0.00	2	41.10	40.95	-2	1,692	-0.12%
2021/03/04	0	0.00	1	43.60	42.95	-1	1,947	-0.05%
2021/02/26	5	43.94	10	44.00	43.70	-5	2,476	-0.20%
2021/02/22	0	0.00	0	44.45	44.40	0	2,762	0.00%
2021/02/19	0	0.00	0	44.20	44.25	0	2,765	0.00%
2021/02/18	10	43.55	0	0.00	43.65	10	2,759	0.36%
2021/02/02	1	40.05	0	0.00	40.30	1	2,747	0.04%
2021/02/01	0	0.00	1	39.80	39.35	-1	2,748	-0.04%
2021/01/29	2	40.88	74	40.71	40.05	-72	2,746	-2.62%
2021/01/28	19	41.27	21	40.91	40.90	-2	2,753	-0.07%
2021/01/27	1	41.25	10	41.15	41.55	-9	2,767	-0.33%
2021/01/26	9	41.57	0	0.00	41.15	9	2,772	0.32%
2021/01/25	22	42.14	0	0.00	41.80	22	2,772	0.79%
2021/01/22	0	0.00	51	41.78	42.00	-51	2,769	-1.84%
2021/01/21	35	41.98	144	41.10	41.00	-109	2,765	-3.94%	大賣/鉅額交易
2021/01/20	13	42.72	0	0.00	40.85	13	2,767	0.47%
2021/01/18	41	42.76	31	43.42	43.40	10	2,741	0.37%
2021/01/15	47	41.67	89	41.08	41.65	-42	2,724	-1.54%
2021/01/14	44	42.41	21	42.38	42.30	23	2,704	0.85%
2021/01/13	10	43.46	112	43.13	43.05	-102	2,694	-3.79%	大賣/鉅額交易
2021/01/12	26	44.80	39	43.00	43.00	-13	2,688	-0.48%
2021/01/11	34	44.34	20	44.03	44.40	14	2,673	0.52%
2021/01/08	52	43.77	40	43.85	43.40	12	2,663	0.45%
2021/01/07	59	45.24	20	45.25	44.65	39	2,636	1.48%
2021/01/06	102	47.17	17	45.63	44.95	85	2,606	3.26%	大買/
2021/01/05	124	51.52	10	52.09	48.35	114	2,521	4.52%	大買/鉅額交易
2021/01/04	73	48.93	16	51.16	52.60	57	2,297	2.48%
2020/12/31	3	47.10	21	46.96	47.90	-18	2,108	-0.85%
2020/12/30	1	46.90	0	0.00	46.75	1	2,084	0.05%
2020/12/28	3	47.67	6	47.73	46.60	-3	2,017	-0.15%
2020/12/25	0	0.00	6	47.20	47.65	-6	1,967	-0.30%
2020/12/24	0	0.00	2	47.10	46.70	-2	1,950	-0.10%
2020/12/23	0	0.00	3	46.28	46.55	-3	1,947	-0.15%
2020/12/22	1	45.60	2	46.45	45.90	-1	1,944	-0.05%
2020/12/21	2	47.53	4	46.76	47.85	-2	1,919	-0.10%
2020/12/18	0.1	47.70	6	46.91	46.05	-5.9	1,887	-0.31%
2020/12/17	0	0.00	1	48.30	48.40	-1	1,845	-0.05%
2020/12/16	7	47.61	1	46.90	48.45	6	1,825	0.33%
2020/12/15	7	47.78	1	47.20	47.20	6	1,760	0.34%
2020/12/14	1	46.80	1	47.80	47.10	0	1,719	0.00%
2020/12/10	1	46.50	0	0.00	47.10	1	1,664	0.06%
2020/12/08	1	48.00	0	0.00	48.55	1	1,628	0.06%
2020/12/07	2	46.20	3	47.33	46.70	-1	1,591	-0.06%
2020/12/04	23	50.37	12	49.33	48.95	11	1,538	0.71%
2020/12/03	8	49.04	29	49.42	48.25	-21	1,450	-1.45%
2020/12/02	31	50.20	7	49.81	49.80	24	1,398	1.72%
2020/12/01	7	48.27	9	47.80	48.20	-2	1,261	-0.16%
2020/11/30	25	49.37	29	49.72	48.85	-4	1,215	-0.33%
2020/11/27	13	49.46	4	49.88	49.65	9	1,178	0.76%
2020/11/26	20	50.24	10	50.89	50.70	10	1,133	0.88%
2020/11/25	64	47.62	54	49.38	49.40	10	1,012	0.99%
2020/11/24	23	44.43	23	45.07	44.95	0	880	0.00%
2020/11/23	8	40.78	11	40.02	42.25	-3	694	-0.43%
2020/11/19	5	37.80	2	37.80	37.70	3	596	0.50%
2020/11/18	3	37.48	0	0.00	37.65	3	585	0.51%
2020/11/17	1	37.00	0	0.00	36.80	1	576	0.17%
2020/11/16	0	0.00	30	36.83	37.00	-30	581	-5.16%
2020/11/10	18	35.85	0	0.00	35.85	18	581	3.09%
2020/11/06	12	36.73	0	0.00	36.50	12	594	2.02%
2020/11/05	0	0.00	1	37.50	37.30	-1	591	-0.17%
2020/11/02	1	35.50	0	0.00	35.65	1	565	0.18%
2020/10/28	1	35.35	4	35.73	34.95	-3	560	-0.54%
2020/10/23	0	0.00	5	33.93	33.85	-5	547	-0.91%
2020/10/21	5	35.05	0	0.00	34.60	5	551	0.91%
2020/09/25	0	0.00	1	30.80	30.95	-1	749	-0.13%
2020/09/23	2	32.50	0	0.00	32.50	2	766	0.26%
2020/09/21	1	33.60	0	0.00	33.45	1	778	0.13%
2020/09/14	0	0.00	1	32.65	33.25	-1	846	-0.12%
2020/09/11	1	32.70	2	32.55	32.60	-1	864	-0.12%
2020/09/08	0	0.00	7	34.85	34.90	-7	986	-0.71%
2020/09/07	0	0.00	1	35.55	34.70	-1	1,046	-0.10%
2020/09/03	1	35.60	0	0.00	35.60	1	1,084	0.09%
2020/09/02	0	0.00	4	35.60	36.20	-4	1,091	-0.37%
2020/09/01	7	36.09	6	36.81	36.25	1	1,083	0.09%
2020/08/31	31	38.59	10	37.70	37.65	21	1,050	2.00%
2020/08/28	0	0.00	3	37.80	37.80	-3	879	-0.34%
2020/08/26	0	0.00	14	34.20	34.00	-14	837	-1.67%
2020/08/19	0	0.00	2	34.40	33.90	-2	815	-0.25%
2020/08/17	0	0.00	20	34.05	33.95	-20	806	-2.48%
2020/08/13	14	33.47	1	35.35	34.10	13	798	1.63%
2020/08/12	3	33.20	0	0.00	33.00	3	784	0.38%
2020/08/10	20	36.00	0	0.00	34.50	20	774	2.58%
2020/07/31	0	0.00	2	35.00	35.00	-2	751	-0.27%
2020/07/27	2	34.43	8	33.98	33.60	-6	744	-0.81%
2020/07/23	5	37.31	0	0.00	37.40	5	730	0.68%
2020/07/20	1	36.60	3	37.03	36.60	-2	697	-0.29%
2020/07/17	4	37.43	5	37.90	38.00	-1	686	-0.15%
2020/07/15	1	36.00	6	36.26	35.80	-5	665	-0.75%
2020/07/14	0	0.00	2	36.15	35.90	-2	661	-0.30%
2020/07/13	5	36.90	0	0.00	36.30	5	658	0.76%
2020/07/10	1	37.35	0	0.00	36.55	1	652	0.15%
2020/07/09	10	39.02	0	0.00	38.05	10	641	1.56%
2020/07/08	3	39.75	13	40.48	40.00	-10	624	-1.60%
2020/07/07	6	39.95	10	40.00	40.40	-4	581	-0.69%
2020/07/06	7	39.45	10	39.25	39.20	-3	546	-0.55%
2020/07/03	10	37.45	1	36.55	38.20	9	512	1.76%
2020/07/01	2	34.68	4	34.65	35.50	-2	484	-0.41%
2020/06/30	0	0.00	24	33.60	34.50	-24	473	-5.06%
2020/06/29	22	33.77	0	0.00	33.35	22	465	4.72%
2020/06/24	5	35.11	0	0.00	33.85	5	439	1.14%
2020/06/22	0	0.00	20	37.52	37.70	-20	407	-4.90%
2020/06/19	0	0.00	2	37.58	37.80	-2	396	-0.50%
2020/06/18	11	38.18	3	38.10	38.00	8	387	2.06%
2020/06/17	4	37.00	1	38.90	37.05	3	367	0.82%
2020/06/15	1	39.55	8	38.79	38.20	-7	293	-2.38%
2020/06/12	15	33.83	10	35.81	36.30	5	218	2.28%
2020/06/11	0	0.00	1	32.75	33.00	-1	152	-0.65%
2020/06/10	22	33.16	11	32.60	33.70	11	137	7.97%
2020/06/09	0	0.00	22	31.18	31.20	-22	93	-23.63%
2019/07/02	2	27.08	0	0.00	26.95	2	44	4.50%
2019/06/28	1	26.90	0	0.00	26.90	1	52	1.89%
2019/06/20	3	26.70	0	0.00	26.80	3	71	4.22%
2019/06/19	1	26.80	0	0.00	27.10	1	94	1.06%
2019/06/18	1	26.65	0	0.00	26.80	1	100	1.00%
2019/06/17	6	26.80	0	0.00	26.80	6	101	5.92%
2019/06/13	1	26.70	0	0.00	26.70	1	102	0.98%
2019/06/12	0	0.00	2	26.70	26.70	-2	102	-1.94%
2019/06/11	0	0.00	1	27.00	26.70	-1	103	-0.97%
2019/06/05	0	0.00	2	26.80	26.80	-2	105	-1.90%
2019/04/03	5	28.65	5	28.40	28.40	0	105	0.00%
2019/03/26	0	0.00	1	27.95	27.75	-1	83	-1.20%
2019/03/22	1	28.85	0	0.00	28.70	1	78	1.28%
2019/03/20	0	0.00	1	25.80	25.75	-1	50	-1.98%
2019/03/08	1	24.45	0	0.00	24.95	1	47	2.10%
2019/02/19	0	0.00	4	24.55	24.40	-4	39	-10.24%
2019/01/29	5	22.15	0	0.00	22.10	5	32	15.56%
2019/01/28	0	0.00	1	22.00	22.10	-1	32	-3.12%
2019/01/17	4	21.90	0	0.00	21.90	4	33	11.86%
2019/01/10	5	22.00	0	0.00	21.95	5	36	13.70%
2018/12/14	0	0.00	7	22.70	22.35	-7	57	-12.09%
2018/11/08	7	21.03	0	0.00	20.95	7	61	11.31%
2018/10/12	5	19.80	0	0.00	19.70	5	66	7.49%
2018/08/23	0	0.00	1	25.30	25.25	-1	55	-1.82%
2018/08/17	0	0.00	1	25.20	25.45	-1	54	-1.84%
2018/07/02	0	0.00	1	27.60	27.70	-1	56	-1.78%
2018/05/23	1	28.50	0	0.00	28.50	1	67	1.47%
2018/04/30	0	0.00	50	27.50	27.50	-50	83	-60.14%
2018/03/13	0	0.00	1	28.65	28.90	-1	110	-0.90%
2018/03/12	1	28.75	0	0.00	28.75	1	111	0.90%
2018/01/30	0	0.00	1	30.00	29.80	-1	150	-0.67%
2018/01/22	0	0.00	2	30.10	30.00	-2	162	-1.23%
2018/01/17	0	0.00	1	30.40	30.45	-1	164	-0.61%
2018/01/12	1	30.30	0	0.00	30.30	1	167	0.60%
2018/01/09	1	30.95	0	0.00	30.75	1	170	0.59%
2018/01/08	0	0.00	2	31.20	30.90	-2	171	-1.17%
2018/01/05	2	31.20	0	0.00	31.00	2	171	1.17%
2018/01/03	3	31.20	0	0.00	31.20	3	175	1.71%