瑞基 (4171)-永豐金券商分點個股進出

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

瑞基

(4171)

可現股當沖

股價
31.25
漲跌
▲0.60
漲幅
+1.96%
成交量
134張
產業
上櫃農業科技業類股
194人加入追蹤

立即追蹤
本地時間:13:30

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

瑞基 (4171)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
2024/04/24	8	30.71	9	30.96	31.25	-1	157	-0.63%
2024/04/23	1.1	30.46	0	30.55	30.65	1.1	163	0.67%
2024/04/22	0	0.00	1	30.50	30.55	-1	165	-0.60%
2024/04/19	4.2	30.02	4	30.33	30.40	0.2	166	0.12%
2024/04/18	4	31.03	4	31.28	31.30	0	163	0.00%
2024/04/17	1	30.91	0	0.00	31.30	1	163	0.62%
2024/04/16	6.1	30.32	5	30.54	30.70	1.1	165	0.68%
2024/04/15	1	30.91	0	0.00	30.90	1	162	0.63%
2024/04/12	2.2	31.77	0	0.00	31.40	2.2	162	1.35%
2024/04/11	0.1	32.65	0	0.00	32.10	0.1	164	0.06%
2024/04/10	0	33.75	0	0.00	32.95	0	170	0.00%
2024/04/09	0.1	32.61	0	0.00	32.55	0.1	198	0.05%
2024/04/08	0	33.27	0	0.00	32.60	0	198	0.00%
2024/04/03	1	32.75	0	0.00	32.85	1	198	0.50%
2024/04/02	0	33.33	0	0.00	33.15	0	199	0.00%
2024/04/01	0	33.47	0	0.00	33.30	0	203	0.00%
2024/03/29	2	33.30	1	33.35	33.65	1	204	0.49%
2024/03/28	0	33.95	0	0.00	33.65	0	203	0.00%
2024/03/27	0	33.69	0	0.00	33.60	0	210	0.01%
2024/03/26	1.1	33.85	0	0.00	33.50	1.1	228	0.48%
2024/03/25	0	34.50	0	0.00	34.10	0	250	0.00%
2024/03/22	0.1	33.80	0	0.00	33.70	0.1	293	0.04%
2024/03/21	1	33.80	1	34.00	34.00	0	310	0.00%
2024/03/20	1	34.10	0	0.00	34.10	1	311	0.32%
2024/03/19	0.1	34.20	0	0.00	34.25	0.1	314	0.03%
2024/03/18	1.1	33.99	0	0.00	34.00	1.1	317	0.33%
2024/03/15	1.2	34.57	1	34.25	34.35	0.2	319	0.06%
2024/03/14	0.1	34.90	0	0.00	34.55	0.1	326	0.04%
2024/03/13	2.4	35.09	0	0.00	35.00	2.4	330	0.73%
2024/03/12	0	36.05	0	0.00	35.70	0	342	0.00%
2024/03/11	0	35.98	0	0.00	35.80	0	363	0.01%
2024/03/08	3.1	35.44	0	35.50	35.65	3	423	0.72%
2024/03/07	2.5	36.12	0	0.00	36.25	2.5	474	0.53%
2024/03/06	10	36.88	2	37.30	36.65	8	497	1.60%
2024/03/05	1	37.60	0	0.00	37.50	1	513	0.20%
2024/03/04	2.1	37.84	0	0.00	37.55	2.1	537	0.39%
2024/03/01	1	38.50	1	38.35	38.20	0	558	0.00%
2024/02/29	0	38.60	0	0.00	38.05	0	581	0.00%
2024/02/27	0.3	38.08	3	38.70	38.10	-2.7	581	-0.47%
2024/02/26	0	38.60	0.2	38.10	38.95	-0.1	584	-0.03%
2024/02/23	1	38.05	0	0.00	37.90	1	582	0.18%
2024/02/22	0	38.92	0	0.00	38.45	0	582	0.00%
2024/02/21	0	39.00	0	0.00	38.75	0	583	0.00%
2024/02/20	0.1	39.38	1	39.75	39.10	-0.9	583	-0.15%
2024/02/19	0	39.40	0	0.00	39.50	0	582	0.00%
2024/02/16	1	38.40	2	38.95	39.30	-1	581	-0.17%
2024/02/15	2	38.22	3	38.02	38.00	-1	577	-0.17%
2024/02/02	2	38.15	2	38.33	38.20	0	576	0.00%
2024/02/01	0	0.00	1	38.35	38.45	-1	574	-0.17%
2024/01/31	1	38.00	0	0.00	38.05	1	571	0.18%
2024/01/30	2	36.95	1	37.10	36.80	1	571	0.18%
2024/01/29	1	37.25	1	37.35	37.35	0	571	0.00%
2024/01/25	0	37.90	0	0.00	37.55	0	573	0.00%
2024/01/24	0	38.80	1	38.35	38.65	-1	571	-0.17%
2024/01/22	0	37.40	0	0.00	37.90	0	574	0.00%
2024/01/19	3	37.07	3	37.25	37.40	0	575	0.00%
2024/01/18	0	0.00	0.1	36.95	37.30	-0.1	572	-0.02%
2024/01/17	4	37.48	0	0.00	36.55	4	568	0.70%
2024/01/16	0.1	38.45	0.3	38.44	38.45	-0.2	564	-0.03%
2024/01/15	1	38.35	1	38.80	39.00	0	563	0.00%
2024/01/12	1	38.65	1	38.70	38.50	0	561	0.00%
2024/01/11	1	38.45	1	38.55	38.70	0	559	0.00%
2024/01/10	2	38.10	2	38.20	38.25	0	560	0.00%
2024/01/09	2	38.48	1	37.90	37.90	1	558	0.18%
2024/01/08	2	39.35	2	39.28	39.10	0	555	0.00%
2024/01/05	2	39.42	2	39.80	39.80	0	554	0.00%
2024/01/04	2	39.10	0	0.00	38.65	2	551	0.36%
2024/01/03	8.1	41.25	9	40.82	39.35	-0.9	545	-0.16%
2023/12/28	1	39.10	10	39.08	39.00	-9	525	-1.71%
2023/12/27	2	39.83	1	40.80	39.60	1	529	0.19%
2023/12/26	1	39.55	1	39.60	39.55	0	526	0.00%
2023/12/25	4.1	39.16	1	38.75	38.75	3.1	527	0.59%
2023/12/22	4	39.65	0	0.00	39.15	4	527	0.76%
2023/12/21	4	41.64	8	41.16	40.30	-4	520	-0.77%
2023/12/20	3	42.75	1	43.45	43.00	2	501	0.40%
2023/12/19	7.1	43.21	11	43.22	42.25	-3.9	480	-0.81%
2023/12/18	17	41.60	10	41.34	42.00	7	439	1.59%
2023/12/15	0	38.85	0	0.00	38.65	0	421	0.00%
2023/12/14	3	39.20	1	38.85	38.85	2	420	0.48%
2023/12/13	2	38.70	0	39.75	38.70	2	420	0.48%
2023/12/12	3	39.15	0.3	38.95	38.55	2.7	446	0.61%
2023/12/11	4	39.59	2.1	39.61	39.55	1.9	445	0.43%
2023/12/08	2	41.20	0	0.00	40.60	2	439	0.45%
2023/12/07	8	42.68	17.3	42.14	41.60	-9.3	437	-2.13%
2023/12/06	5.3	41.67	5.2	42.58	42.80	0.1	425	0.03%
2023/12/05	15.4	43.75	12.1	42.61	41.55	3.3	405	0.82%
2023/12/04	23.2	44.76	37.4	44.72	45.75	-14.2	346	-4.10%
2023/12/01	4.5	42.24	15	41.36	41.60	-10.5	296	-3.55%
2023/11/30	10	40.25	7	40.24	40.30	3	272	1.10%
2023/11/29	3.1	39.53	8	39.73	40.10	-4.9	256	-1.92%
2023/11/28	7	37.21	3	37.58	37.05	4	233	1.71%
2023/11/27	2	36.78	10	36.96	37.75	-8	210	-3.80%
2023/11/24	0	0.00	1	34.35	34.35	-1	187	-0.53%
2023/11/23	8	34.66	5	34.85	34.50	3	189	1.58%
2023/11/21	0	0.00	0	33.60	33.35	0	186	-0.01%
2023/11/20	1	33.75	1	33.65	33.55	0	188	0.01%
2023/11/17	1	32.50	0.1	32.50	32.80	0.9	188	0.46%
2023/11/14	0	0.00	0.5	32.10	32.20	-0.5	192	-0.26%
2023/11/13	0	32.50	0	0.00	32.20	0	197	0.01%
2023/11/10	1	33.05	2	32.50	32.50	-1	197	-0.51%
2023/11/09	3	33.35	1	33.55	33.25	2	198	1.01%
2023/11/08	1	33.80	0	0.00	33.70	1	201	0.50%
2023/11/07	0	33.85	2.1	34.72	34.15	-2.1	201	-1.03%
2023/11/06	0	0.00	3.1	33.41	33.55	-3.1	201	-1.54%
2023/11/03	2	34.18	1.1	34.15	33.95	0.9	202	0.44%
2023/11/02	1	33.30	1	33.45	33.30	0	200	0.00%
2023/11/01	2	33.10	0	33.55	32.85	2	199	1.00%
2023/10/31	4	33.28	5	33.28	33.55	-1	201	-0.50%
2023/10/30	2	32.33	1	32.30	32.15	1	199	0.50%
2023/10/27	0	0.00	1.2	32.28	32.50	-1.2	203	-0.59%
2023/10/26	2	31.15	2	31.33	31.40	0	205	0.00%
2023/10/25	0	0.00	0.1	31.65	31.55	-0.1	214	-0.05%
2023/10/24	0	0.00	2.3	31.08	31.30	-2.3	224	-1.02%
2023/10/23	4	30.83	2.2	30.69	30.55	1.8	225	0.80%
2023/10/20	3	30.92	1	31.15	31.15	2	227	0.88%
2023/10/19	0	31.40	2	31.33	31.30	-2	229	-0.86%
2023/10/18	4	31.08	3	31.37	30.95	1	232	0.43%
2023/10/17	2	32.06	0	0.00	31.60	2	233	0.87%
2023/10/12	0.1	32.96	0	0.00	32.95	0.1	238	0.05%
2023/10/11	5	33.25	2	34.05	33.10	3	240	1.25%
2023/10/06	1	33.55	1.1	34.17	34.20	-0.1	243	-0.06%
2023/10/05	0	0.00	4	33.24	33.25	-4	241	-1.66%
2023/10/04	4	32.41	0	0.00	32.90	4	242	1.66%
2023/10/03	7.1	33.11	1.2	33.51	32.95	5.8	243	2.39%
2023/10/02	2.2	34.13	0.2	34.07	33.95	2	238	0.84%
2023/09/28	3.2	34.36	0	0.00	33.95	3.2	238	1.32%
2023/09/27	1.2	35.50	1.3	35.34	35.00	-0.1	237	-0.04%
2023/09/26	0.1	35.60	0	36.20	35.65	0.1	235	0.04%
2023/09/25	0.1	36.20	0	0.00	35.90	0.1	235	0.04%
2023/09/22	0	36.15	0	0.00	35.55	0	236	0.00%
2023/09/21	0	35.90	1	35.60	35.50	-1	238	-0.42%
2023/09/19	1	36.00	0	0.00	35.85	1	239	0.42%
2023/09/18	2	35.80	0	0.00	36.00	2	238	0.84%
2023/09/13	1	37.10	1	37.45	37.80	0	205	0.00%
2023/09/12	1	36.65	0	0.00	37.50	1	204	0.49%
2023/09/11	1.1	36.57	1	36.95	36.75	0.1	205	0.05%
2023/09/07	0	0.00	1.1	38.25	38.20	-1.1	207	-0.51%
2023/09/05	1	38.00	0.9	38.06	38.35	0.1	205	0.06%
2023/09/04	0	0.00	4.3	37.63	37.80	-4.3	203	-2.09%
2023/09/01	0	0.00	1	37.45	37.05	-1	202	-0.49%
2023/08/31	0	36.40	0	0.00	36.25	0	200	0.00%
2023/08/30	1	36.45	0	0.00	36.25	1	200	0.50%
2023/08/29	1	36.00	2	36.00	36.45	-1	199	-0.50%
2023/08/28	4	36.26	3	36.42	36.15	1	196	0.51%
2023/08/25	1	36.00	1	36.10	36.35	0	195	0.00%
2023/08/24	1	36.15	1	36.25	36.05	0	194	0.00%
2023/08/23	8	35.85	8	36.03	36.00	0	194	0.00%
2023/08/22	4	35.56	5.2	35.82	35.85	-1.2	194	-0.62%
2023/08/21	3	36.00	0	0.00	35.65	3	193	1.55%
2023/08/18	1	36.75	1	37.10	36.55	0	194	0.00%
2023/08/17	0	0.00	2	37.70	37.25	-2	194	-1.03%
2023/08/15	3	36.27	5	36.10	36.10	-2	191	-1.05%
2023/08/14	1	37.45	0	0.00	36.65	1	189	0.53%
2023/08/11	2	38.10	2	38.28	38.25	0	188	0.00%
2023/08/10	1	38.05	1	38.25	38.35	0	189	0.00%
2023/08/09	2	38.18	2	38.23	38.25	0	191	0.00%
2023/08/07	1.3	38.95	1	39.30	38.90	0.3	204	0.15%
2023/08/04	0	39.75	0	0.00	39.40	0	206	0.00%
2023/08/02	3	38.55	0.9	38.50	37.95	2.1	205	1.03%
2023/08/01	2	39.95	0	0.00	39.10	2	202	0.99%
2023/07/31	0	40.45	0	0.00	40.00	0	198	0.01%
2023/07/28	1	40.40	1	41.30	40.90	0	195	0.00%
2023/07/27	4	52.28	2	52.25	52.60	2	188	1.06%
2023/07/26	2.3	50.47	4.1	50.84	50.80	-1.8	179	-0.99%
2023/07/25	2.1	49.32	0	0.00	50.90	2.1	177	1.19%
2023/07/24	2	49.00	0	0.00	49.05	2	174	1.15%
2023/07/21	1	49.35	2	49.20	48.85	-1	175	-0.57%
2023/07/20	1	49.90	0	0.00	49.25	1	176	0.57%
2023/07/19	1	50.01	0	0.00	49.95	1	174	0.59%
2023/07/18	2	50.60	0	0.00	50.80	2	177	1.14%
2023/07/17	2	50.35	1	50.50	51.40	1	181	0.55%
2023/07/14	2	50.05	1	50.20	50.20	1	184	0.54%
2023/07/13	1	50.50	3	50.53	50.40	-2	186	-1.07%
2023/07/12	2	50.80	0	0.00	50.80	2	188	1.07%
2023/07/11	1	51.30	0	0.00	51.20	1	187	0.54%
2023/07/10	0	51.48	0	0.00	51.40	0	186	0.02%
2023/07/07	0	52.50	0	0.00	52.10	0	186	0.02%
2023/07/06	0	52.90	0	0.00	52.60	0	188	0.02%
2023/07/05	0.2	53.49	2.1	53.50	53.30	-1.9	189	-1.00%
2023/07/04	0	52.83	1	53.00	52.60	-1	188	-0.51%
2023/07/03	1	53.00	1	53.00	52.90	0	189	0.00%
2023/06/30	1	53.10	3	53.23	53.40	-2	192	-1.04%
2023/06/29	0	53.30	0	0.00	53.10	0	193	0.00%
2023/06/28	0	52.30	0	0.00	52.50	0	193	0.01%
2023/06/27	0	52.60	1	52.60	52.10	-1	204	-0.49%
2023/06/26	0	51.80	0	0.00	52.00	0	210	0.00%
2023/06/21	1	51.00	3	51.20	51.60	-2	220	-0.91%
2023/06/19	1.1	51.61	3	51.30	51.30	-1.9	232	-0.82%
2023/06/15	2	50.85	0.1	50.80	50.50	1.9	235	0.81%
2023/06/14	0	52.30	0	0.00	51.50	0	236	0.00%
2023/06/13	2.1	51.86	1	51.60	51.50	1.1	238	0.46%
2023/06/12	1.1	52.07	0	0.00	52.20	1.1	236	0.47%
2023/06/08	0	0.00	0.2	53.20	52.80	-0.2	245	-0.06%
2023/06/07	0	53.10	1	53.00	52.90	-1	252	-0.40%
2023/06/06	0	53.00	0	0.00	52.60	0	254	0.00%
2023/06/05	1	52.60	0	0.00	52.70	1	257	0.39%
2023/05/30	0	53.90	0	0.00	53.30	0	281	0.00%
2023/05/29	1	53.40	1	53.50	53.80	0	284	0.00%
2023/05/26	0.1	53.07	0	0.00	52.70	0.1	287	0.04%
2023/05/25	0	0.00	0.2	53.62	53.20	-0.2	287	-0.07%
2023/05/23	0	0.00	3	53.90	53.60	-3	291	-1.03%
2023/05/22	0	0.00	2	52.85	52.80	-2	299	-0.67%
2023/05/19	1	52.20	0	0.00	52.20	1	300	0.33%
2023/05/18	0	0.00	0	52.50	52.00	0	306	-0.01%
2023/05/16	0	52.10	0	0.00	51.70	0	315	0.00%
2023/05/15	3	51.43	2	51.15	51.20	1	321	0.31%
2023/05/12	5	52.10	1	51.60	52.40	4	326	1.23%
2023/05/11	4.1	53.39	2	53.95	52.80	2.1	333	0.62%
2023/05/10	4	55.93	0	0.00	56.10	4	330	1.21%
2023/05/09	1	56.40	0	0.00	56.40	1	338	0.30%
2023/05/08	0	57.20	0	0.00	57.50	0	346	0.00%
2023/05/04	0	0.00	1	59.00	58.80	-1	379	-0.26%
2023/05/03	1	58.60	0	0.00	58.50	1	391	0.26%
2023/05/02	0	0.00	2	58.50	58.50	-2	417	-0.48%
2023/04/26	2	56.00	0	0.00	56.90	2	442	0.45%
2023/04/25	0	57.00	0	0.00	57.10	0	450	0.00%
2023/04/24	0	0.00	1	58.60	58.20	-1	465	-0.21%
2023/04/21	7	58.50	0	0.00	58.00	7	492	1.43%
2023/04/20	0	61.63	0.1	61.90	60.20	-0.1	525	-0.02%
2023/04/18	4	61.05	4	61.33	60.60	0	600	0.01%
2023/04/17	0	61.10	1	61.50	61.60	-1	662	-0.15%
2023/04/14	0	60.55	0	0.00	60.30	0	761	0.00%
2023/04/13	0	60.50	0	0.00	60.30	0	1,068	0.00%
2023/04/12	0	60.70	1	60.20	60.70	-1	1,372	-0.07%
2023/04/11	1	59.60	0	0.00	59.60	1	1,459	0.07%
2023/04/10	0	60.98	0	0.00	60.10	0	1,462	0.00%
2023/04/06	0	60.50	0	0.00	60.70	0	1,488	0.00%
2023/03/31	0	60.70	0	0.00	60.60	0	1,507	0.00%
2023/03/29	0	61.30	0	0.00	61.10	0	1,510	0.00%
2023/03/28	2	61.75	3.1	62.24	61.00	-1.1	1,515	-0.07%
2023/03/27	2	60.55	2	61.05	61.50	0	1,519	0.00%
2023/03/24	6	60.45	5	60.14	60.70	1	1,516	0.07%
2023/03/22	1	58.10	3	59.60	58.10	-2	1,518	-0.13%
2023/03/21	0	0.00	1	57.50	57.70	-1	1,536	-0.07%
2023/03/20	1	55.90	0	0.00	56.70	1	1,538	0.06%
2023/03/17	0	0.00	57	55.91	55.90	-57	1,550	-3.68%
2023/03/16	2	56.25	0	0.00	55.50	2	1,568	0.13%
2023/03/15	1	57.40	0	0.00	57.20	1	1,605	0.06%
2023/03/13	3	57.77	1	57.50	57.60	2	1,660	0.12%
2023/03/10	2.1	59.91	1	61.00	59.20	1.1	1,661	0.07%
2023/03/09	1	61.70	0	0.00	61.30	1	1,658	0.06%
2023/03/07	3	61.97	0	0.00	61.80	3	1,657	0.18%
2023/03/03	56	63.03	2.1	63.00	62.70	53.9	1,654	3.26%
2023/03/01	0	0.00	56	60.20	61.20	-56	1,642	-3.41%
2023/02/24	0	61.10	0	0.00	60.60	0	1,646	0.00%
2023/02/23	0	61.50	3	61.57	61.70	-3	1,643	-0.18%
2023/02/22	2	60.40	0	0.00	60.80	2	1,647	0.12%
2023/02/21	0	0.00	1	61.10	61.20	-1	1,661	-0.06%
2023/02/20	1	61.80	2	62.20	61.80	-1	1,660	-0.06%
2023/02/17	0	59.90	1	60.10	60.70	-1	1,654	-0.06%
2023/02/16	4	59.48	0	0.00	60.10	4	1,658	0.24%
2023/02/14	2	60.00	0	0.00	60.10	2	1,657	0.12%
2023/02/13	2	60.15	0	0.00	59.90	2	1,657	0.12%
2023/02/10	1	61.00	0	0.00	61.30	1	1,655	0.06%
2023/02/09	2.9	62.81	0	0.00	62.10	2.9	1,650	0.18%
2023/02/07	0.1	63.90	0	0.00	63.90	0.1	1,640	0.01%
2023/02/06	0.1	64.00	0	0.00	64.00	0.1	1,634	0.00%
2023/02/03	2	63.30	3	62.70	63.10	-1	1,627	-0.06%
2023/02/02	56	64.44	3	63.50	64.00	53	1,617	3.28%
2023/02/01	0	61.90	2	61.20	62.40	-2	1,597	-0.12%
2023/01/31	5	62.08	4.7	60.79	61.80	0.3	1,586	0.02%
2023/01/30	2	58.20	0	0.00	58.40	2	1,562	0.13%
2023/01/16	1	57.90	2	59.95	60.10	-1	1,551	-0.06%
2023/01/13	0	0.00	1	59.30	58.10	-1	1,544	-0.06%
2023/01/12	4	59.88	0	0.00	58.80	4	1,539	0.26%
2023/01/11	1	61.80	1.1	61.71	60.50	-0.1	1,525	-0.01%
2023/01/10	4	63.13	1	64.50	62.80	3	1,508	0.20%
2023/01/09	2	64.30	0	0.00	63.50	2	1,504	0.13%
2023/01/06	2	66.70	13	66.22	65.10	-11	1,482	-0.74%
2023/01/05	7	68.20	4	68.45	68.60	3	1,440	0.21%
2023/01/04	11	69.80	11	69.39	69.70	0	1,377	0.00%
2023/01/03	76	70.67	33	68.80	70.90	43	1,279	3.36%
2022/12/30	82	62.14	125	62.71	66.00	-43	979	-4.40%	大賣/
2022/12/29	13	59.68	7.2	59.42	60.00	5.8	678	0.85%
2022/12/28	1	55.70	0	0.00	54.60	1	596	0.17%
2022/12/26	0	0.00	2	57.90	57.60	-2	591	-0.34%
2022/12/23	1	57.20	1	56.50	56.10	0	578	0.00%
2022/12/22	0	0.00	1	55.80	55.50	-1	568	-0.18%
2022/12/20	4	55.48	0	0.00	54.50	4	587	0.68%
2022/12/19	2	56.80	8	57.66	56.70	-6	601	-1.00%
2022/12/16	5	55.68	3	56.00	55.60	2	604	0.33%
2022/12/15	3	56.93	4	56.58	56.20	-1	614	-0.16%
2022/12/14	2	56.70	5	55.94	57.70	-3	621	-0.48%
2022/12/13	11	58.73	5	58.18	57.80	6	615	0.98%
2022/12/12	1	54.90	6	54.55	54.80	-5	605	-0.83%
2022/12/09	2	56.35	2	56.10	56.10	0	611	0.00%
2022/12/08	4	58.13	1	57.80	58.00	3	608	0.49%
2022/12/07	5	60.82	5	62.00	59.60	0	605	0.00%
2022/12/06	11	61.15	22	62.05	57.90	-11	586	-1.87%
2022/12/05	18	59.10	6.3	57.50	59.10	11.7	592	1.98%
2022/12/02	2	54.10	2	53.50	53.80	0	602	0.00%
2022/11/30	1	51.00	0	0.00	51.80	1	622	0.16%
2022/11/28	1	51.00	0	0.00	51.80	1	680	0.15%
2022/11/25	1	51.10	0	0.00	51.10	1	715	0.14%
2022/11/24	0	52.30	0	0.00	51.50	0	779	0.00%
2022/11/23	0	51.80	0	0.00	51.90	0	787	0.00%
2022/11/22	1	51.20	0	0.00	51.20	1	801	0.12%
2022/11/21	1	53.20	0	0.00	53.10	1	814	0.12%
2022/11/17	0	53.80	1	55.60	55.10	-1	858	-0.11%
2022/11/16	0	0.00	1	53.60	53.10	-1	859	-0.12%
2022/11/14	1	51.30	0	0.00	53.20	1	899	0.11%
2022/11/08	0	0.00	1	53.60	52.50	-1	975	-0.10%
2022/11/03	1	51.60	1	51.70	51.70	0	984	0.00%
2022/11/01	1.6	50.82	1	51.20	50.70	0.6	1,007	0.06%
2022/10/31	1	51.30	2.4	51.17	50.80	-1.4	1,010	-0.13%
2022/10/28	2	49.80	0	0.00	49.30	2	1,027	0.19%
2022/10/27	1	48.25	1	48.70	50.20	0	1,034	0.00%
2022/10/26	1	48.10	2	48.30	48.65	-1	1,038	-0.10%
2022/10/25	1	48.50	0	0.00	48.10	1	1,042	0.10%
2022/10/20	1	50.90	0	0.00	50.70	1	1,045	0.10%
2022/10/17	2	51.80	7	51.34	51.30	-5	1,053	-0.47%
2022/10/14	4	50.70	0	0.00	50.70	4	1,032	0.39%
2022/10/12	2	50.15	12	50.35	50.20	-10	1,026	-0.97%
2022/10/11	2	50.60	1	50.50	51.20	1	1,039	0.10%
2022/10/07	1	52.20	1	52.80	51.50	0	1,047	0.00%
2022/10/06	1	52.90	1	53.50	53.50	0	1,053	0.00%
2022/10/03	1	52.40	0	0.00	53.00	1	1,121	0.09%
2022/09/30	1	52.70	1	52.80	53.10	0	1,131	0.00%
2022/09/29	1	52.70	1	53.70	53.60	0	1,142	0.00%
2022/09/28	2	56.25	3	53.00	51.70	-1	1,148	-0.09%
2022/09/27	11	56.80	2	56.90	57.30	9	1,147	0.78%
2022/09/26	3	56.00	11	55.12	55.10	-8	1,159	-0.69%
2022/09/23	3	59.57	6	58.12	58.00	-3	1,166	-0.26%
2022/09/22	5	60.96	0	0.00	60.70	5	1,184	0.42%
2022/09/21	2	63.75	0.1	63.60	62.80	1.9	1,190	0.16%
2022/09/20	11	66.33	2	65.85	65.40	9	1,218	0.74%
2022/09/19	1.1	67.63	13	66.17	65.80	-11.9	1,243	-0.96%
2022/09/16	3	69.03	2.5	69.40	68.60	0.5	1,254	0.04%
2022/09/15	1	71.60	0	0.00	71.10	1	1,295	0.08%
2022/09/14	2	72.25	4	72.78	71.80	-2	1,321	-0.15%
2022/09/13	2	72.40	12	72.44	72.20	-10	1,347	-0.74%
2022/09/12	8	83.40	4	87.90	83.10	4	1,365	0.29%
2022/09/06	1	90.60	2	86.35	86.30	-1	1,392	-0.07%
2022/09/05	0	0.00	17	90.46	90.00	-17	1,403	-1.21%
2022/09/02	1	93.80	0	0.00	92.90	1	1,410	0.07%
2022/09/01	3	91.98	3	92.40	90.10	0	1,405	0.00%
2022/08/31	18	91.91	6	91.78	91.10	12	1,455	0.82%
2022/08/30	1	86.50	2	86.90	87.90	-1	1,401	-0.07%
2022/08/29	2	84.75	121	85.72	85.10	-119	1,400	-8.50%	大賣/鉅額交易
2022/08/26	2	88.70	6	89.18	87.30	-4	1,400	-0.29%
2022/08/25	2	85.35	3.5	86.07	88.20	-1.5	1,402	-0.11%
2022/08/24	0	0.00	1	85.60	86.40	-1	1,388	-0.07%
2022/08/23	6	83.02	5	84.26	83.70	1	1,384	0.07%
2022/08/22	6	85.30	5	84.14	83.20	1	1,404	0.07%
2022/08/19	2.5	82.82	0	0.00	84.70	2.5	1,427	0.18%
2022/08/18	11.2	83.61	4	83.30	82.80	7.2	1,466	0.49%
2022/08/17	2	81.00	2	80.90	81.30	0	1,482	0.00%
2022/08/16	9	80.36	0	0.00	79.40	9	1,549	0.58%
2022/08/15	0	0.00	2.1	77.49	77.90	-2.1	1,703	-0.12%
2022/08/12	0	0.00	0	73.50	73.70	0	1,792	0.00%
2022/08/10	0	72.02	0	0.00	71.10	0	2,084	0.00%
2022/08/09	3	70.80	0	0.00	71.30	3	2,115	0.14%
2022/08/08	1	71.94	1	69.50	69.90	0	2,186	0.00%
2022/08/04	2	73.48	6	71.52	72.90	-4	2,481	-0.16%
2022/08/03	1	75.00	2	74.40	74.00	-1	2,956	-0.03%
2022/08/02	1	76.50	4	75.98	75.50	-3	3,217	-0.09%
2022/08/01	1	78.41	2	78.40	78.40	-1	3,584	-0.03%
2022/07/29	1	79.80	0	0.00	79.60	1	4,150	0.02%
2022/07/28	1	80.90	0	0.00	79.50	1	4,529	0.02%
2022/07/27	1	81.00	1	81.80	81.30	0	5,168	0.00%
2022/07/26	1	81.50	0	0.00	81.50	1	5,588	0.02%
2022/07/25	0	0.00	0	85.70	83.80	0	6,018	0.00%
2022/07/22	0	83.50	0	0.00	84.30	0	7,167	0.00%
2022/07/21	1	83.19	1	82.30	83.20	0	7,733	0.00%
2022/07/20	2	83.10	1	84.10	83.00	1	8,236	0.01%
2022/07/19	0	82.90	0	0.00	82.60	0	8,925	0.00%
2022/07/18	8	83.10	1	81.70	83.50	7	9,397	0.07%
2022/07/15	1	80.70	4	80.60	79.20	-3	10,314	-0.03%
2022/07/14	0	0.00	2	81.11	82.10	-2	10,648	-0.02%
2022/07/13	2	79.70	2	81.50	81.20	0	11,078	0.00%
2022/07/12	0	77.50	1	74.73	80.00	-1	11,177	-0.01%
2022/07/11	2	82.28	22	81.13	80.50	-20	11,551	-0.17%
2022/07/08	0	0.00	2	88.90	89.40	-2	11,648	-0.02%
2022/07/07	6	88.57	0	0.00	89.20	6	11,763	0.05%
2022/07/06	0	0.00	0	87.80	84.20	0	12,096	0.00%
2022/07/05	2	86.40	0	0.00	87.60	2	12,231	0.02%
2022/07/01	0	0.00	1	85.02	84.20	-1	12,554	-0.01%
2022/06/30	3	90.77	3	92.53	87.40	0	12,584	0.00%
2022/06/29	8	95.01	0	0.00	93.50	8	12,594	0.06%
2022/06/28	0	0.00	10	93.75	92.40	-10	12,606	-0.08%
2022/06/27	12	96.64	0	0.00	95.00	12	12,571	0.10%
2022/06/24	1	91.50	1	93.60	94.60	0	12,544	0.00%
2022/06/23	3	94.90	4	92.80	92.60	-1	12,539	-0.01%
2022/06/22	1	95.60	1	91.20	91.20	0	12,490	0.00%
2022/06/21	4	94.80	1	96.85	95.60	3	12,463	0.02%
2022/06/20	2	96.94	7	91.60	90.40	-5	12,421	-0.04%
2022/06/17	5	95.90	99	95.47	97.20	-94	12,385	-0.76%
2022/06/16	96	96.77	3	95.60	93.00	93	12,350	0.75%
2022/06/15	1	98.00	2	98.30	97.70	-1	12,318	-0.01%
2022/06/14	1	98.31	50	99.44	98.30	-49	12,283	-0.40%
2022/06/13	48	102.33	8	103.00	101.50	40	12,252	0.33%
2022/06/10	4	107.63	5	108.70	107.00	-1	12,217	-0.01%
2022/06/09	16	111.22	6	111.42	110.50	10	12,199	0.08%
2022/06/08	15	108.07	1	108.00	107.00	14	12,140	0.12%
2022/06/07	7	108.14	0.2	108.01	107.00	6.8	12,133	0.06%
2022/06/06	2	109.25	3	111.00	108.50	-1	12,131	-0.01%
2022/06/02	0	0.00	1	110.50	110.50	-1	12,118	-0.01%
2022/05/31	0	113.50	0	0.00	113.00	0	12,098	0.00%
2022/05/30	5	115.00	3	114.17	115.50	2	12,083	0.02%
2022/05/27	4	111.88	3	112.66	114.00	1	12,057	0.01%
2022/05/26	4	111.00	27	111.29	110.50	-23	12,013	-0.19%
2022/05/25	20.3	112.69	14	112.43	112.50	6.3	11,955	0.05%
2022/05/24	49	113.50	29	115.26	113.00	20	11,920	0.17%
2022/05/23	18.2	112.42	14	114.61	118.50	4.2	11,840	0.04%
2022/05/20	6	118.50	8	116.88	119.00	-2	11,684	-0.02%
2022/05/19	30.1	120.81	55	119.79	117.00	-24.9	11,598	-0.21%
2022/05/18	18	125.06	13	123.96	125.00	5	11,428	0.04%
2022/05/17	21	121.36	35	123.53	120.50	-14	11,318	-0.12%
2022/05/16	21	125.90	21	126.64	126.50	0	11,290	0.00%
2022/05/13	26	126.00	37	125.86	128.00	-11	11,232	-0.10%
2022/05/12	31	125.23	73	125.85	124.50	-42	11,090	-0.38%
2022/05/11	124	129.35	78.1	126.94	130.50	45.9	10,977	0.42%	大買/
2022/05/10	35.1	132.43	91.1	131.91	128.00	-56	10,515	-0.53%
2022/05/09	90.3	140.49	46	140.33	141.50	44.3	10,260	0.43%
2022/05/06	133.3	144.49	108.2	145.98	140.50	25.2	9,901	0.25%	大買/大賣/
2022/05/05	47.3	155.16	32.3	154.92	148.50	15.1	9,335	0.16%
2022/05/04	70.2	156.61	80.1	154.52	154.50	-9.9	8,990	-0.11%
2022/05/03	78.3	166.92	71	167.36	160.00	7.3	8,372	0.09%
2022/04/29	38	171.05	44	170.08	169.00	-6	7,999	-0.08%
2022/04/28	176.1	180.96	130.3	180.15	172.00	45.9	7,616	0.60%	大買/大賣/
2022/04/27	107.4	163.94	91.2	165.18	175.00	16.2	6,519	0.25%	大買/
2022/04/26	48.2	158.02	51	156.72	159.50	-2.9	5,996	-0.05%
2022/04/25	115.1	171.97	121.4	171.01	156.50	-6.3	5,529	-0.11%	大買/大賣/
2022/04/22	42	164.99	50.1	164.75	164.00	-8	4,905	-0.16%
2022/04/21	86.5	165.01	213	162.50	160.00	-126.5	4,577	-2.76%	大賣/鉅額交易
2022/04/20	142	163.42	38	157.43	165.50	104	3,699	2.81%	大買/鉅額交易
2022/04/19	65	150.55	68	149.04	150.50	-3	3,365	-0.09%
2022/04/18	29	154.83	135	151.13	157.50	-106	2,945	-3.60%	大賣/鉅額交易
2022/04/15	426	142.52	387	140.65	143.50	39	2,866	1.36%	大買/大賣/
2022/04/14	35	126.00	13.2	122.38	130.50	21.8	2,496	0.87%
2022/04/13	14	118.71	85.3	120.71	119.00	-71.3	2,377	-3.00%
2022/04/12	86.2	127.55	116.1	127.52	127.00	-29.8	2,256	-1.32%	大賣/
2022/04/11	82.1	122.37	49	119.73	125.50	33.1	1,918	1.72%
2022/04/08	70.3	115.66	103.1	115.75	114.50	-32.7	1,777	-1.84%	大賣/
2022/04/07	125	111.37	60.2	107.38	116.50	64.9	1,547	4.19%	大買/
2022/04/06	48.1	106.40	4.3	107.18	106.00	43.9	1,427	3.07%
2022/04/01	13.3	103.09	4	101.63	99.60	9.3	1,368	0.68%
2022/03/31	46	97.83	7	97.79	99.40	39	1,324	2.94%
2022/03/30	0	0.00	4	92.60	93.10	-4	1,291	-0.31%
2022/03/29	0	0.00	22	91.50	91.70	-22	1,288	-1.71%
2022/03/28	22	95.66	9	93.91	93.30	13	1,283	1.01%
2022/03/24	31	90.68	0	0.00	91.00	31	1,262	2.46%
2022/03/23	0	0.00	24.2	87.81	88.20	-24.2	1,262	-1.92%
2022/03/22	1	88.00	2	87.70	87.80	-1	1,261	-0.08%
2022/03/21	6.2	87.53	0	0.00	87.10	6.2	1,258	0.49%
2022/03/18	1	86.00	0	0.00	85.20	1	1,259	0.08%
2022/03/17	18	85.29	0	0.00	85.00	18	1,258	1.43%
2022/03/16	0.1	83.60	2	84.15	83.60	-1.9	1,261	-0.15%
2022/03/15	0	0.00	5	83.46	83.00	-5	1,262	-0.40%
2022/03/14	5	83.82	39	83.46	84.50	-34	1,260	-2.70%
2022/03/11	5	84.86	5	83.30	82.60	0	1,255	0.00%
2022/03/09	3	90.40	0	0.00	89.50	3	1,227	0.24%
2022/03/08	1	86.00	5	86.06	85.10	-4	1,228	-0.33%
2022/03/07	0	0.00	12	85.83	86.80	-12	1,242	-0.97%
2022/03/04	1	91.60	4	93.35	91.40	-3	1,260	-0.24%
2022/03/03	0	0.00	17	94.55	94.60	-17	1,290	-1.32%
2022/03/02	40	96.27	1.2	94.40	95.40	38.8	1,311	2.96%
2022/03/01	3.2	93.75	0	0.00	94.00	3.2	1,300	0.25%
2022/02/25	8	93.64	0	0.00	93.40	8	1,300	0.62%
2022/02/24	40	92.94	3	92.87	91.00	37	1,298	2.85%
2022/02/23	1	95.50	0	96.00	95.70	1	1,285	0.08%
2022/02/22	1	99.74	47	98.49	95.50	-46	1,283	-3.58%
2022/02/21	40	103.09	8	99.68	102.00	32	1,270	2.52%
2022/02/18	8	101.46	9	101.00	99.70	-1	1,267	-0.08%
2022/02/17	11	101.41	4.1	97.38	99.30	6.9	1,274	0.54%
2022/02/16	7	97.74	1	95.70	97.30	6	1,265	0.47%
2022/02/15	0.1	96.30	2	98.70	96.00	-1.9	1,255	-0.15%
2022/02/14	0	0.00	9	98.98	98.30	-9	1,232	-0.73%
2022/02/11	2	105.75	19	105.95	102.50	-17	1,227	-1.38%
2022/02/10	75	103.83	49	104.41	104.50	26	1,171	2.22%
2022/02/09	5	94.92	1	93.00	95.10	4	1,141	0.35%
2022/02/08	1	92.60	0	0.00	92.50	1	1,128	0.09%
2022/02/07	1	96.00	1	97.30	96.40	0	1,114	0.00%
2022/01/26	3	97.47	10	98.32	96.10	-7	1,114	-0.63%
2022/01/25	2	103.50	38	105.89	102.50	-36	1,079	-3.33%
2022/01/24	13	114.42	1	111.00	110.00	12	1,052	1.14%
2022/01/21	2	108.25	2	109.00	106.00	0	1,004	0.00%
2022/01/20	9	107.67	22	109.93	104.00	-13	953	-1.36%
2022/01/19	20	119.23	55	116.76	115.50	-35	904	-3.87%
2022/01/18	31	116.47	74	113.00	119.50	-43	848	-5.07%
2022/01/17	83	113.86	39	113.54	114.50	44	805	5.46%
2022/01/14	91	115.49	40	111.48	112.00	51	734	6.94%
2022/01/13	42	107.98	2	107.25	111.50	40	583	6.86%
2022/01/12	11	102.91	0	0.00	101.50	11	539	2.04%
2022/01/11	54	98.29	2.5	100.54	99.90	51.5	537	9.57%
2022/01/10	83.2	104.90	2	104.75	106.50	81.2	525	15.43%
2022/01/07	5	100.58	3	100.53	101.00	2	493	0.41%
2022/01/05	0	0.00	5	93.52	93.20	-5	445	-1.12%
2022/01/04	10	93.84	0	0.00	94.10	10	440	2.27%
2022/01/03	0.5	92.00	0	0.00	92.10	0.5	427	0.12%
2021/12/30	4	90.40	1	89.50	90.80	3	424	0.71%
2021/12/23	0	0.00	0	86.50	85.90	0	451	-0.01%
2021/12/17	1	89.60	1.1	88.47	89.40	-0.1	465	-0.01%
2021/12/10	1	89.60	6	90.10	89.20	-5	451	-1.11%
2021/12/08	0	0.00	1	89.60	89.70	-1	452	-0.22%
2021/12/07	1	89.40	0	0.00	88.90	1	458	0.22%
2021/12/03	1	91.20	0	0.00	91.00	1	561	0.18%
2021/12/02	0	0.00	4	92.15	91.80	-4	578	-0.69%
2021/12/01	1	96.00	1	95.10	93.10	0	573	0.00%
2021/11/30	0	0.00	38	90.89	91.50	-38	558	-6.80%
2021/11/29	54	97.95	48	98.00	98.00	6	538	1.11%
2021/11/26	41	90.50	0.2	89.40	89.10	40.8	500	8.15%
2021/11/24	0	0.00	3	85.33	85.20	-3	476	-0.63%
2021/11/23	1	84.80	0	0.00	84.80	1	475	0.21%
2021/11/22	0	0.00	1	85.28	85.70	-1	475	-0.21%
2021/11/19	0	0.00	2	83.30	83.30	-2	470	-0.42%
2021/11/18	0	0.00	5	84.44	83.90	-5	472	-1.06%
2021/11/17	10	86.29	0.1	83.40	87.10	10	463	2.14%
2021/11/16	1.1	81.71	0	0.00	81.70	1.1	450	0.23%
2021/11/12	1	76.50	0	0.00	76.60	1	448	0.22%
2021/11/02	0	0.00	6	80.53	80.10	-6	493	-1.22%
2021/10/29	6	79.00	0	0.00	79.40	6	493	1.22%
2021/10/28	0	0.00	1	79.60	78.90	-1	494	-0.20%
2021/10/27	2	79.85	1	81.30	77.80	1	496	0.20%
2021/10/12	0	0.00	1	86.40	85.80	-1	521	-0.19%
2021/10/07	0	0.00	1	81.70	85.40	-1	527	-0.19%
2021/10/06	2	85.85	0	0.00	85.50	2	531	0.38%
2021/10/05	0	0.00	3	88.00	88.00	-3	536	-0.56%
2021/10/04	2	92.60	0	0.00	88.60	2	532	0.38%
2021/09/29	0	0.00	2	100.50	103.00	-2	527	-0.38%
2021/09/28	0	0.00	2	108.00	108.00	-2	519	-0.38%
2021/09/27	0	0.00	3	110.00	109.00	-3	533	-0.56%
2021/09/24	0	0.00	2	113.00	111.00	-2	560	-0.36%
2021/09/17	0	0.00	2	109.50	115.00	-2	576	-0.35%
2021/09/16	0	0.00	2	110.50	112.00	-2	587	-0.34%
2021/09/15	0	0.00	1	110.00	109.50	-1	591	-0.17%
2021/09/14	0	0.00	6	111.00	111.00	-6	601	-1.00%
2021/09/13	0	0.00	9	115.83	113.50	-9	608	-1.48%
2021/09/10	0	0.00	14	118.50	120.00	-14	613	-2.28%
2021/09/09	2	120.75	48	120.40	119.50	-46	616	-7.46%
2021/09/08	69	129.46	11	127.82	128.00	58	597	9.70%
2021/09/07	5	120.10	1	114.50	122.00	4	537	0.74%
2021/09/03	0	0.00	1	106.50	108.00	-1	560	-0.18%
2021/08/27	0	0.00	1	109.50	109.50	-1	726	-0.14%
2021/08/26	1	109.00	3	108.00	108.00	-2	746	-0.27%
2021/08/20	1	109.50	2	111.50	111.00	-1	797	-0.13%
2021/08/18	2	113.00	1	115.00	113.00	1	819	0.12%
2021/08/17	1	124.50	0	0.00	121.00	1	831	0.12%
2021/08/11	0	0.00	8	113.31	117.00	-8	1,040	-0.77%
2021/08/09	1	120.50	0	0.00	120.00	1	1,138	0.09%
2021/08/04	0	0.00	1	122.50	122.50	-1	1,236	-0.08%
2021/08/03	1	124.00	6	124.00	122.50	-5	1,245	-0.40%
2021/08/02	6	124.50	0	0.00	125.00	6	1,261	0.48%
2021/07/30	0	0.00	1	123.00	122.50	-1	1,259	-0.08%
2021/07/28	2	122.25	1	121.50	121.00	1	1,257	0.08%
2021/07/26	0	0.00	1	121.00	121.00	-1	1,273	-0.08%
2021/07/23	1	126.50	1	122.00	122.00	0	1,275	0.00%
2021/07/22	1	123.00	0	0.00	122.00	1	1,275	0.08%
2021/07/21	1	131.50	0	0.00	122.50	1	1,286	0.08%
2021/07/20	1	130.50	3	133.33	130.50	-2	1,272	-0.16%
2021/07/19	3	131.67	0	0.00	130.50	3	1,254	0.24%
2021/07/16	3	129.00	0	0.00	128.50	3	1,255	0.24%
2021/07/15	0	0.00	8	129.75	129.50	-8	1,263	-0.63%
2021/07/14	6	131.00	0	0.00	130.50	6	1,266	0.47%
2021/07/13	0	0.00	2	128.75	126.00	-2	1,262	-0.16%
2021/07/12	0	0.00	1	134.50	131.50	-1	1,253	-0.08%
2021/07/09	0	0.00	1	138.00	136.50	-1	1,244	-0.08%
2021/07/08	2	137.00	0	137.00	136.00	2	1,247	0.16%
2021/07/07	3	138.00	4	136.75	135.00	-1	1,253	-0.08%
2021/07/05	2	139.75	4	139.25	139.00	-2	1,269	-0.16%
2021/07/02	10	142.60	2	144.25	144.00	8	1,266	0.63%
2021/07/01	10	142.05	4	141.37	144.50	6	1,255	0.48%
2021/06/30	1	133.50	0	0.00	134.50	1	1,231	0.08%
2021/06/29	2	132.75	1	131.50	131.00	1	1,234	0.08%
2021/06/25	0	0.00	1	135.50	129.50	-1	1,228	-0.08%
2021/06/24	1	135.00	0	0.00	136.00	1	1,221	0.08%
2021/06/22	4	132.00	1	132.50	134.00	3	1,219	0.25%
2021/06/21	3	131.50	1	133.00	130.50	2	1,225	0.16%
2021/06/17	0	0.00	5	133.50	132.50	-5	1,275	-0.39%
2021/06/16	5	133.50	1	134.00	133.50	4	1,267	0.32%
2021/06/15	5	141.50	26	141.17	138.50	-21	1,261	-1.66%
2021/06/11	4	150.00	4	151.63	146.50	0	1,240	0.00%
2021/06/10	11	154.64	10	152.50	150.50	1	1,222	0.08%
2021/06/09	10.2	155.58	4	152.13	152.00	6.2	1,193	0.52%
2021/06/08	12	159.46	50	158.39	151.50	-38	1,150	-3.30%
2021/06/07	41	155.85	1	154.01	156.00	40	1,112	3.60%
2021/06/04	4	146.88	8	150.31	142.00	-4	1,102	-0.36%
2021/06/03	9	150.83	1	152.00	153.00	8	1,078	0.74%
2021/06/02	8	150.81	0	0.00	150.50	8	1,060	0.75%
2021/06/01	2	142.50	0	0.00	145.00	2	1,057	0.19%
2021/05/31	1	147.00	1	159.00	147.00	0	1,039	0.00%
2021/05/28	1	164.00	2	163.00	162.50	-1	1,027	-0.10%
2021/05/27	1	167.00	1	164.50	167.00	0	1,023	0.00%
2021/05/26	0.1	159.00	0	0.00	163.00	0.1	1,013	0.01%
2021/05/25	4	167.50	1	163.00	160.00	3	1,007	0.30%
2021/05/24	0	179.00	0	0.00	176.00	0	993	0.00%
2021/05/21	2.1	164.12	0	0.00	167.00	2.1	983	0.21%
2021/05/19	2.2	170.14	8	164.56	159.00	-5.8	947	-0.61%
2021/05/18	42	169.00	42	168.95	169.00	0	817	0.00%
2021/05/17	0	0.00	1	154.00	154.00	-1	713	-0.14%
2021/05/14	26	139.10	52	134.79	140.00	-26	718	-3.62%
2021/05/13	1	127.50	2	127.50	127.50	-1	654	-0.15%
2021/05/12	47	115.83	19	116.00	116.00	28	658	4.25%
2021/05/11	0	0.00	8	105.00	105.50	-8	647	-1.24%
2021/05/10	2	114.25	4	112.38	110.00	-2	666	-0.30%
2021/05/06	1	116.50	1	115.50	115.50	0	746	0.00%
2021/05/04	2	118.25	4	115.75	116.50	-2	812	-0.25%
2021/05/03	1	122.00	0	0.00	120.50	1	819	0.12%
2021/04/28	1	122.50	1	122.00	121.50	0	825	0.00%
2021/04/27	10	125.00	0.4	124.75	124.50	9.6	844	1.14%
2021/04/26	31	120.73	0	0.00	120.00	31	847	3.66%
2021/04/23	0	116.00	0	0.00	116.00	0	845	0.01%
2021/04/22	0.3	119.07	0	0.00	116.50	0.3	855	0.04%
2021/04/21	0	122.50	0	0.00	119.00	0	854	0.00%
2021/04/19	1	115.00	1	114.00	114.50	0	877	0.00%
2021/04/13	1	121.50	2	119.00	119.00	-1	898	-0.11%
2021/04/12	1	123.50	0	0.00	122.00	1	887	0.11%
2021/04/09	1	121.50	0	0.00	121.00	1	878	0.11%
2021/04/06	0	0.00	3	115.67	115.00	-3	875	-0.34%
2021/03/30	2	118.00	0	0.00	116.50	2	875	0.23%
2021/03/24	1	118.50	0	0.00	116.00	1	893	0.11%
2021/03/23	0	0.00	1	113.50	115.50	-1	881	-0.11%
2021/03/22	0	0.00	6	127.17	118.50	-6	838	-0.72%
2021/03/19	1	134.00	2	133.75	128.50	-1	816	-0.12%
2021/03/18	3	133.33	0	0.00	133.50	3	821	0.37%
2021/03/17	31	131.13	0	0.00	129.50	31	827	3.75%
2021/03/12	5	135.00	0	0.00	131.00	5	850	0.59%
2021/03/11	1	133.50	0	0.00	132.00	1	857	0.12%
2021/03/08	0	0.00	2	127.00	123.50	-2	862	-0.23%
2021/03/02	0	0.00	1	126.00	124.50	-1	911	-0.11%
2021/02/26	0	0.00	1	126.00	126.00	-1	916	-0.11%
2021/02/25	0	0.00	8	132.13	129.50	-8	921	-0.87%
2021/02/24	8	131.88	3	127.67	130.50	5	924	0.54%
2021/02/23	7	132.79	1	129.00	127.00	6	915	0.66%
2021/02/19	2	127.00	0	0.00	122.50	2	943	0.21%
2021/02/17	0	0.00	1	126.00	121.50	-1	929	-0.11%
2021/02/05	0	0.00	5	133.80	134.50	-5	916	-0.55%
2021/02/04	4	140.88	0	0.00	136.50	4	916	0.44%
2021/02/03	1	140.50	0	0.00	135.00	1	909	0.11%
2021/02/02	1	140.50	3	141.50	140.00	-2	926	-0.22%
2021/02/01	3	153.17	1	147.00	145.50	2	920	0.22%
2021/01/29	1	154.50	2	142.50	143.50	-1	892	-0.11%
2021/01/28	1	153.50	16	155.56	154.00	-15	863	-1.74%
2021/01/27	11	148.86	4	141.38	150.00	7	799	0.88%
2021/01/26	16	139.19	1	132.00	138.50	15	755	1.98%
2021/01/25	0	0.00	1	134.50	134.00	-1	738	-0.14%
2021/01/21	0	0.00	8	126.19	125.00	-8	716	-1.12%
2021/01/20	14	132.14	0	0.00	130.50	14	707	1.98%
2021/01/15	0	0.00	1	116.00	116.00	-1	670	-0.15%
2021/01/13	0	0.00	12	130.83	128.00	-12	676	-1.77%
2021/01/12	12	132.88	0	0.00	136.50	12	669	1.79%
2021/01/11	2	124.25	0	0.00	124.50	2	648	0.31%
2021/01/08	0	0.00	5	121.70	116.00	-5	646	-0.77%
2021/01/07	0	0.00	2	131.75	125.50	-2	639	-0.31%
2021/01/06	7	132.14	0	0.00	127.00	7	649	1.08%
2020/12/23	2	139.25	2	143.50	138.00	0	677	0.00%
2020/12/21	0	0.00	1	135.50	136.00	-1	660	-0.15%
2020/12/18	2	138.50	0	0.00	135.00	2	665	0.30%
2020/12/15	0	0.00	1	139.50	135.00	-1	757	-0.13%
2020/12/11	1	141.00	0	141.50	137.00	1	761	0.13%
2020/12/10	1	162.00	0	152.50	146.00	1	752	0.13%
2020/12/04	0	0.00	2	179.25	176.00	-2	742	-0.27%
2020/12/03	3	183.50	0	0.00	175.00	3	768	0.39%
2020/12/02	0	0.00	1	178.00	178.50	-1	775	-0.13%
2020/12/01	1	185.00	0	0.00	176.00	1	773	0.13%
2020/11/30	0	176.00	0	0.00	179.00	0	753	0.00%
2020/11/19	6	157.83	1	151.50	153.50	5	722	0.69%
2020/11/18	8	148.38	1	151.00	151.00	7	692	1.01%
2020/11/10	2	152.50	0	0.00	142.50	2	687	0.29%
2020/11/02	0	0.00	2	134.50	134.50	-2	795	-0.25%
2020/10/13	0	0.00	100	146.46	147.00	-100	1,043	-9.58%
2020/10/12	0	0.00	16	165.84	161.00	-16	1,034	-1.55%
2020/10/05	2	186.00	0	0.00	179.00	2	1,090	0.18%
2020/09/29	64	185.98	0	0.00	180.50	64	1,133	5.65%
2020/09/21	0	0.00	1	212.50	212.00	-1	1,204	-0.08%
2020/09/18	10	208.85	0	0.00	219.00	10	1,181	0.85%
2020/09/09	36	208.18	0	0.00	204.00	36	1,188	3.03%
2020/09/08	7	220.71	8	210.50	206.00	-1	1,183	-0.08%
2020/09/07	1	207.50	0	0.00	220.00	1	1,163	0.09%
2020/09/03	2	201.50	1	204.00	199.00	1	1,183	0.08%
2020/09/01	1	197.50	0	0.00	197.00	1	1,229	0.08%
2020/08/24	1	214.00	0	0.00	217.00	1	1,214	0.08%
2020/08/21	2	219.00	0	0.00	213.00	2	1,211	0.17%
2020/08/20	10	215.80	0	0.00	223.00	10	1,211	0.83%
2020/08/17	1	185.00	0	0.00	184.50	1	1,183	0.08%
2020/08/13	10	190.50	0	0.00	184.00	10	1,193	0.84%
2020/08/11	1	198.50	2	199.25	192.50	-1	1,289	-0.08%
2020/08/10	2	215.50	17	224.79	213.50	-15	1,306	-1.15%
2020/08/07	17	239.94	1	240.00	235.50	16	1,295	1.23%
2020/08/06	1	229.00	0	0.00	220.00	1	1,260	0.08%
2020/08/04	1	245.50	1	240.50	244.00	0	1,240	0.00%
2020/08/03	1	241.00	2	242.00	242.00	-1	1,207	-0.08%
2020/07/31	2	231.00	1	244.00	229.00	1	1,180	0.08%
2020/07/29	1	263.00	16	271.19	256.00	-15	1,133	-1.32%
2020/07/24	1	324.00	2	324.00	320.50	-1	1,091	-0.09%
2020/07/23	1	336.50	1	325.50	337.00	0	1,066	0.00%
2020/07/16	3	339.33	0	0.00	330.00	3	1,042	0.29%
2020/07/15	40	323.94	3	313.00	329.50	37	1,034	3.58%
2020/07/14	40	319.51	0	0.00	322.00	40	1,028	3.89%
2020/07/13	0	0.00	13	314.31	309.00	-13	1,023	-1.27%
2020/07/10	3	304.50	0	0.00	304.00	3	1,064	0.28%
2020/07/08	0.1	329.00	0	0.00	326.50	0.1	1,062	0.01%
2020/07/07	5.1	320.97	1	325.50	319.50	4.1	1,051	0.39%
2020/07/06	1	366.50	2	367.25	355.00	-1	1,077	-0.09%
2020/07/03	0	0.00	1	397.00	385.00	-1	1,054	-0.09%
2020/07/02	5	410.90	3	407.83	400.00	2	1,043	0.19%
2020/06/30	1	381.50	1	385.50	388.00	0	1,027	0.00%
2020/06/29	1	399.00	0	0.00	389.00	1	1,022	0.10%
2020/06/24	5	383.30	0	0.00	381.50	5	1,010	0.49%
2020/06/23	5	378.00	3	388.83	395.00	2	1,014	0.20%
2020/06/22	1	398.00	1	392.00	383.00	0	1,012	0.00%
2020/06/19	5	412.90	3	399.00	399.00	2	1,011	0.20%
2020/06/18	1	428.00	5	420.00	416.50	-4	998	-0.40%
2020/06/17	3	401.83	7	408.57	398.00	-4	973	-0.41%
2020/06/16	0	0.00	5	406.30	401.00	-5	965	-0.52%
2020/06/15	6	412.25	1	405.50	405.00	5	969	0.52%
2020/06/12	1	396.50	7	402.50	397.50	-6	966	-0.62%
2020/06/11	6	410.00	8	401.38	399.50	-2	964	-0.21%
2020/06/10	8	402.38	4	403.25	402.00	4	955	0.42%
2020/06/09	2	377.75	0	0.00	380.50	2	939	0.21%
2020/06/08	14	370.32	40	385.81	384.00	-26	932	-2.79%
2020/06/05	2	345.75	0	0.00	359.00	2	910	0.22%
2020/06/04	0	0.00	2	335.00	333.00	-2	916	-0.22%
2020/06/03	0	0.00	10	310.00	312.50	-10	928	-1.08%
2020/06/02	0	0.00	4	300.00	299.00	-4	937	-0.43%
2020/06/01	0	0.00	3	308.00	307.00	-3	954	-0.31%
2020/05/29	20	305.50	0	0.00	307.00	20	968	2.06%
2020/05/27	2	287.25	0	0.00	301.00	2	1,043	0.19%
2020/05/25	10	322.00	5	295.00	316.00	5	1,137	0.44%
2020/05/22	20	319.88	1	317.00	316.00	19	1,164	1.63%
2020/05/20	8	271.75	0	0.00	295.00	8	1,190	0.67%
2020/05/19	10	279.85	23	291.33	271.50	-13	1,185	-1.10%
2020/05/18	5	290.50	2	300.50	301.50	3	1,108	0.27%
2020/05/15	1	271.50	63	268.42	274.50	-62	1,064	-5.83%
2020/05/14	20	249.60	0	0.00	250.00	20	1,006	1.99%
2020/05/13	7	227.00	0	0.00	227.50	7	992	0.71%
2020/05/12	46	201.74	0	0.00	207.00	46	987	4.66%
2020/05/11	0	0.00	15	203.50	204.00	-15	981	-1.53%
2020/05/08	0	0.00	1	201.00	202.00	-1	975	-0.10%
2020/05/07	0	0.00	25	200.20	205.50	-25	971	-2.57%
2020/05/06	0	0.00	50	210.06	204.00	-50	969	-5.16%
2020/05/04	16	186.88	2	182.00	186.00	14	958	1.46%
2020/04/30	65	159.92	0	0.00	172.50	65	953	6.81%
2020/04/29	0	0.00	1	160.00	157.00	-1	949	-0.11%
2020/04/28	10	177.20	0	0.00	174.00	10	939	1.06%
2020/04/27	1	186.50	18	188.78	193.00	-17	940	-1.81%
2020/04/24	5	172.70	4	174.50	178.00	1	918	0.11%
2020/04/23	1	160.00	17	159.71	162.00	-16	899	-1.78%
2020/04/22	27	146.54	0	0.00	147.50	27	885	3.05%
2020/04/21	8	133.81	0	0.00	134.50	8	874	0.91%
2020/04/20	1	118.50	0	0.00	122.50	1	857	0.12%
2020/04/17	0	0.00	2	121.75	119.00	-2	850	-0.24%
2020/04/16	10	125.45	3	126.00	126.00	7	837	0.84%
2020/04/15	1	119.50	6	120.00	118.00	-5	820	-0.61%
2020/04/14	0	0.00	1	111.50	111.50	-1	769	-0.13%
2020/04/13	20	101.50	24	101.42	101.50	-4	751	-0.53%
2020/04/10	2	101.25	5	100.00	99.10	-3	729	-0.41%
2020/04/09	15	103.00	6	99.33	98.10	9	715	1.26%
2020/03/16	25	67.43	2	66.65	69.80	23	611	3.76%
2020/03/12	3	70.53	1	70.70	70.50	2	609	0.33%
2020/03/11	6	78.27	2	77.00	78.30	4	605	0.66%
2020/03/10	7	72.21	1	73.00	73.50	6	607	0.99%
2020/03/09	12	79.03	4	79.00	76.30	8	593	1.35%
2020/03/05	4	82.30	0	0.00	82.40	4	573	0.70%
2020/03/04	2	87.20	0	0.00	89.00	2	568	0.35%
2020/03/03	4	90.90	2	96.15	94.50	2	572	0.35%
2020/02/27	1	78.80	5	85.00	86.00	-4	525	-0.76%
2020/02/26	306	77.85	1	75.30	78.20	305	507	60.07%	大買/鉅額交易
2020/02/25	0	0.00	1	71.60	71.10	-1	463	-0.22%
2020/02/21	0	0.00	2	63.90	66.90	-2	411	-0.49%
2020/02/19	0	0.00	20	59.03	60.00	-20	387	-5.16%
2020/02/07	2	61.95	0	0.00	62.30	2	419	0.48%
2020/01/09	1	65.20	0	0.00	63.60	1	398	0.25%
2020/01/08	1	63.80	0	0.00	62.90	1	392	0.25%
2019/12/27	11	67.84	0	0.00	67.90	11	366	3.00%
2019/12/26	10	68.42	1	67.00	67.90	9	364	2.47%
2019/12/25	1	68.00	0	0.00	67.50	1	360	0.28%
2019/12/24	0	0.00	1	68.70	69.00	-1	356	-0.28%
2019/12/23	2	69.55	0	0.00	69.70	2	351	0.57%
2019/12/19	0	0.00	2	64.40	66.00	-2	338	-0.59%
2019/12/03	0	0.00	1	60.00	58.60	-1	247	-0.40%
2019/11/25	0	0.00	1	56.10	55.60	-1	161	-0.62%
2019/10/23	0	0.00	4	41.90	42.60	-4	81	-4.88%
2019/10/22	4	41.70	0	0.00	41.85	4	77	5.17%
2019/05/09	2	39.00	0	0.00	40.10	2	110	1.81%
2019/05/08	2	41.40	0	0.00	41.00	2	108	1.84%
2019/04/26	1	39.10	0	0.00	39.00	1	133	0.75%
2019/03/27	0	0.00	5	39.40	39.10	-5	225	-2.22%
2019/03/26	0	0.00	1	38.90	38.90	-1	233	-0.43%
2019/03/11	0	0.00	5	44.50	43.85	-5	256	-1.95%
2019/03/04	5	41.40	0	0.00	41.40	5	245	2.04%
2019/02/18	0	0.00	1	42.30	42.30	-1	244	-0.41%
2019/02/15	6	42.88	0	0.00	43.10	6	242	2.47%
2019/01/23	0	0.00	9	37.41	38.00	-9	219	-4.11%
2019/01/21	0	0.00	1	39.90	39.90	-1	216	-0.46%
2019/01/17	0	0.00	1	42.50	42.25	-1	221	-0.45%
2019/01/16	2	41.60	0	0.00	41.60	2	226	0.88%
2019/01/15	1	42.35	0	0.00	42.00	1	234	0.43%
2019/01/11	3	41.78	0	0.00	45.00	3	257	1.17%
2019/01/09	2	42.90	0	0.00	42.50	2	249	0.80%
2019/01/08	2	44.25	0	0.00	44.00	2	249	0.80%
2019/01/07	4	46.15	0	0.00	45.00	4	250	1.59%
2018/12/24	0	0.00	5	41.50	40.50	-5	246	-2.03%
2018/12/21	1	42.10	0	0.00	42.00	1	248	0.40%
2018/12/20	2	40.20	0	0.00	40.20	2	247	0.81%
2018/12/19	3	42.60	0	0.00	43.00	3	253	1.19%
2018/12/06	0	0.00	2	32.50	32.50	-2	259	-0.77%
2018/12/05	2	32.05	0	0.00	32.60	2	257	0.78%
2018/12/04	1	31.95	0	0.00	31.00	1	256	0.39%
2018/11/29	2	32.15	0	0.00	31.55	2	255	0.78%
2018/11/27	1	32.60	0	0.00	33.20	1	253	0.39%
2018/11/26	0	0.00	1	32.65	32.85	-1	252	-0.40%
2018/11/23	1	32.70	0	0.00	34.10	1	251	0.40%
2018/11/01	0	0.00	8	29.99	30.80	-8	247	-3.23%
2018/10/31	0	0.00	2	31.88	30.35	-2	245	-0.81%
2018/10/26	1	30.05	0	0.00	30.00	1	237	0.42%
2018/10/25	2	30.65	2	31.40	31.20	0	231	0.00%
2018/10/24	5	33.31	1	33.65	33.00	4	226	1.76%
2018/10/23	5	34.98	3	34.05	34.60	2	220	0.91%
2018/10/22	1	36.70	0	0.00	37.00	1	210	0.47%
2018/10/19	4	36.84	0	0.00	37.20	4	198	2.01%
2018/10/03	0	0.00	2	25.90	26.30	-2	122	-1.64%
2018/10/02	0	0.00	1	27.20	26.30	-1	117	-0.85%
2018/10/01	1	29.60	0	0.00	27.65	1	113	0.88%
2018/09/26	2	29.60	0	0.00	29.95	2	103	1.93%
2018/09/25	0	0.00	2	31.00	31.55	-2	96	-2.07%
2018/08/21	0	0.00	1	21.90	22.95	-1	42	-2.38%
2018/08/16	1	19.90	0	0.00	20.20	1	37	2.64%
2018/08/08	0	0.00	5	21.65	21.65	-5	32	-15.48%