紘康 (6457)-永豐金券商分點個股進出

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

紘康

(6457)

可現股當沖

股價
47.70
漲跌
▼1.80
漲幅
-3.64%
成交量
221張
產業
上櫃半導體類股
190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

紘康 (6457)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
2024/04/19	3	47.73	2	47.85	47.70	1	226	0.45%
2024/04/18	1	49.50	0	0.00	49.50	1	225	0.44%
2024/04/17	0	49.75	0	0.00	50.00	0	225	0.02%
2024/04/16	0	0.00	1	48.55	48.55	-1	229	-0.44%
2024/04/15	1	50.40	0	50.80	49.90	1	229	0.43%
2024/04/12	2.1	51.83	0	0.00	51.50	2.1	226	0.95%
2024/04/11	0	51.80	0	0.00	51.80	0	225	0.01%
2024/04/10	0.1	53.61	0	53.25	52.80	0	226	0.02%
2024/04/09	2.1	51.13	0	0.00	51.30	2.1	217	0.98%
2024/04/08	0.2	48.51	1.8	48.44	48.40	-1.7	214	-0.77%
2024/04/03	3	48.73	0	0.00	48.40	3	212	1.41%
2024/04/02	5.1	49.78	5	50.88	49.90	0.1	212	0.05%
2024/04/01	1	48.00	0	0.00	47.45	1	201	0.50%
2024/03/29	2	47.33	2	47.60	46.50	0	198	0.00%
2024/03/28	3	48.56	4	48.75	47.80	-1	194	-0.51%
2024/03/27	1	49.10	0	0.00	48.35	1	194	0.52%
2024/03/26	0	51.70	0	0.00	49.05	0	192	0.00%
2024/03/25	2	49.89	1	49.80	49.80	1	194	0.52%
2024/03/22	0	51.33	1	50.20	49.50	-1	197	-0.50%
2024/03/21	8	50.64	8	50.55	49.90	0	203	0.01%
2024/03/20	1	52.20	0	0.00	52.30	1	205	0.49%
2024/03/19	2.4	52.98	2	52.80	52.80	0.4	225	0.19%
2024/03/18	2	54.09	2	53.70	53.60	0	263	0.01%
2024/03/15	1	54.31	2	53.50	53.70	-1	289	-0.34%
2024/03/14	1	55.10	0	0.00	54.70	1	326	0.31%
2024/03/13	2	55.95	0	0.00	55.60	2	349	0.57%
2024/03/12	1	57.81	0	0.00	57.70	1	351	0.29%
2024/03/08	1.1	57.60	0	0.00	57.90	1.1	354	0.32%
2024/03/07	2	60.50	3	59.73	59.00	-1	354	-0.27%
2024/03/06	1	62.80	1	63.00	61.80	0	350	0.00%
2024/03/05	0	64.80	0	0.00	63.60	0	349	0.00%
2024/03/04	0	68.67	1	65.30	65.00	-1	353	-0.28%
2024/03/01	1	65.10	0	0.00	65.10	1	355	0.28%
2024/02/29	0	65.00	0	64.60	64.70	0	363	-0.01%
2024/02/27	0	65.00	0	0.00	64.90	0	371	0.00%
2024/02/26	0	67.80	1	66.70	66.70	-1	408	-0.24%
2024/02/23	0	69.10	0	0.00	67.40	0	413	0.01%
2024/02/22	1	67.70	9	68.73	67.80	-8	416	-1.92%
2024/02/21	0	68.75	2	69.95	68.70	-2	417	-0.48%
2024/02/20	2	68.25	1	69.60	69.00	1	415	0.24%
2024/02/19	8.8	66.90	0	0.00	66.50	8.8	409	2.15%
2024/02/16	0.1	66.70	0	0.00	66.60	0.1	409	0.03%
2024/02/15	1	62.90	1	64.40	64.40	0	404	0.00%
2024/02/05	0	0.00	2	62.45	62.40	-2	402	-0.50%
2024/02/02	2	62.15	0	0.00	62.70	2	400	0.50%
2024/02/01	1	61.10	1	61.70	61.40	0	401	0.00%
2024/01/31	0	0.00	1	61.00	60.40	-1	402	-0.25%
2024/01/30	1	60.12	0	0.00	60.30	1	402	0.25%
2024/01/29	1	61.00	2	61.25	61.30	-1	402	-0.25%
2024/01/25	1	63.20	0	0.00	62.20	1	403	0.25%
2024/01/24	0	64.10	1	63.30	63.90	-1	401	-0.25%
2024/01/23	0	63.50	0	0.00	63.50	0	400	0.00%
2024/01/22	0.1	62.00	2	62.60	62.00	-1.9	400	-0.47%
2024/01/19	1.1	61.22	0	0.00	61.20	1.1	399	0.28%
2024/01/18	2	61.50	1	61.90	62.30	1	398	0.25%
2024/01/17	0	62.20	0	0.00	62.20	0	399	0.00%
2024/01/15	1.1	62.93	1	63.20	63.30	0.1	401	0.03%
2024/01/12	0.1	62.91	1	62.00	61.50	-0.9	402	-0.22%
2024/01/11	1	63.70	0	0.00	63.40	1	400	0.25%
2024/01/10	2	62.80	2.5	62.54	62.30	-0.5	399	-0.13%
2024/01/09	4.1	63.24	6	63.12	63.00	-1.9	394	-0.47%
2024/01/08	1.1	64.31	1	66.00	64.30	0.1	391	0.03%
2024/01/05	1.1	64.14	1	63.70	64.10	0.1	390	0.03%
2024/01/04	0.1	66.82	0	0.00	62.70	0.1	386	0.03%
2024/01/03	0.1	66.95	0	0.00	66.10	0.1	384	0.03%
2024/01/02	2.1	66.96	0	0.00	66.50	2.1	384	0.54%
2023/12/29	1	68.00	0	0.00	68.20	1	381	0.26%
2023/12/28	2.1	69.46	1	69.50	68.70	1.1	380	0.28%
2023/12/27	1	68.00	1	68.40	68.50	0	375	0.00%
2023/12/26	0.2	69.35	2	68.25	67.50	-1.8	373	-0.49%
2023/12/22	2	67.05	1	67.60	66.70	1	366	0.27%
2023/12/21	0	0.00	1	67.50	67.10	-1	363	-0.28%
2023/12/20	3	68.33	2	68.20	67.30	1	360	0.28%
2023/12/19	4	66.20	4.1	66.24	67.60	-0.1	356	-0.03%
2023/12/18	1	67.20	1	67.70	67.00	0	350	0.00%
2023/12/15	0.3	69.93	1	72.02	69.20	-0.8	341	-0.23%
2023/12/14	2.2	71.97	2	72.05	73.40	0.2	327	0.05%
2023/12/13	10	72.13	10.4	72.11	71.50	-0.4	309	-0.12%
2023/12/12	5	68.19	22	68.66	67.40	-17	271	-6.25%
2023/12/11	21.6	69.09	6	69.03	70.40	15.6	245	6.34%
2023/12/08	6	64.12	3	64.53	64.00	3	207	1.44%
2023/12/07	3.9	60.52	2	60.45	59.20	1.9	183	1.03%
2023/12/06	0	58.20	1	59.40	60.10	-1	180	-0.55%
2023/12/05	1	57.91	4	58.18	58.30	-3	177	-1.66%
2023/12/04	4	59.60	2	60.05	59.10	2	172	1.16%
2023/12/01	2	59.65	0	0.00	59.60	2	170	1.18%
2023/11/29	1	60.40	1	59.80	59.60	0	164	0.00%
2023/11/28	0	0.00	3	59.83	59.90	-3	158	-1.89%
2023/11/27	2	58.45	0.1	59.50	58.70	2	152	1.28%
2023/11/24	3	58.47	0	0.00	57.30	3	144	2.08%
2023/11/22	0	0.00	1	55.70	56.10	-1	96	-1.04%
2023/11/21	1	55.50	0	0.00	55.30	1	89	1.12%
2023/11/20	1	54.80	4	54.45	54.90	-3	84	-3.55%
2023/11/17	0	53.00	0	0.00	53.40	0	79	0.02%
2023/11/15	0	0.00	1	52.80	52.80	-1	76	-1.30%
2023/11/14	1	50.80	0	0.00	50.70	1	72	1.37%
2023/11/13	0	0.00	1	50.70	50.70	-1	72	-1.38%
2023/11/01	1	52.90	1	52.80	52.50	0	66	0.00%
2023/10/24	0	0.00	0.1	53.30	51.80	-0.1	68	-0.17%
2023/10/23	0	56.70	0	0.00	52.20	0	67	0.00%
2023/10/19	1	50.10	3.1	50.27	50.30	-2.1	65	-3.19%
2023/10/18	2	50.20	0	0.00	50.00	2	65	3.08%
2023/10/13	0	0.00	2	52.20	51.10	-2	66	-3.00%
2023/10/12	1	52.20	0	0.00	52.20	1	66	1.52%
2023/10/11	0	51.50	0	0.00	51.70	0	65	0.00%
2023/10/06	2	50.25	2	51.00	50.90	0	63	0.00%
2023/09/26	0	49.50	0	0.00	49.25	0	63	0.00%
2023/09/21	0	50.85	0	0.00	50.30	0	64	0.00%
2023/09/20	0	51.70	0	0.00	50.40	0	63	0.00%
2023/09/19	0	51.50	0	0.00	50.30	0	65	0.00%
2023/09/18	0	0.00	1	50.70	51.00	-1	64	-1.56%
2023/09/14	0	48.00	1	47.60	48.10	-1	60	-1.62%
2023/09/12	1.1	48.39	1	48.95	48.95	0.1	59	0.08%
2023/09/11	1	49.50	2	49.25	49.20	-1	60	-1.66%
2023/09/01	0	46.55	0	0.00	45.90	0	63	0.00%
2023/08/31	0	46.45	0	0.00	46.55	0	63	0.00%
2023/08/30	0	0.00	1	44.85	46.30	-1	64	-1.56%
2023/08/25	0	0.00	1	43.60	43.60	-1	64	-1.56%
2023/08/24	1	43.35	0	0.00	43.35	1	64	1.55%
2023/08/23	1.1	42.81	1	43.10	43.10	0.1	64	0.15%
2023/08/22	0	0.00	1	43.70	43.60	-1	65	-1.53%
2023/08/17	1	44.60	0	0.00	45.20	1	74	1.35%
2023/08/16	0.1	44.65	0	0.00	44.50	0.1	74	0.13%
2023/08/11	0	0.00	1	46.50	46.50	-1	74	-1.34%
2023/08/08	0	0.00	2	48.20	48.20	-2	78	-2.55%
2023/08/04	0	0.00	1	47.20	48.40	-1	81	-1.23%
2023/08/02	1.1	46.92	0	0.00	47.15	1.1	81	1.31%
2023/07/31	1	47.85	2	48.10	48.00	-1	79	-1.25%
2023/07/28	0	47.80	0	0.00	47.95	0	78	0.02%
2023/07/27	1	47.75	1	47.95	47.70	0	77	0.00%
2023/07/26	0.1	48.05	0	0.00	47.00	0.1	74	0.13%
2023/07/25	1	48.50	0	0.00	48.05	1	72	1.42%
2023/07/24	1	48.22	0	0.00	48.35	1	72	1.45%
2023/07/19	0	0.00	3	49.25	50.20	-3	77	-3.85%
2023/07/18	1.1	49.20	3	49.45	49.05	-1.9	82	-2.33%
2023/07/17	1	49.70	1	50.20	50.10	0	83	0.00%
2023/07/14	1	49.85	2	49.70	49.65	-1	85	-1.17%
2023/07/13	0.1	49.20	0	0.00	49.70	0.1	86	0.12%
2023/07/12	0	0.00	1	50.90	49.35	-1	87	-1.15%
2023/07/11	1	51.20	0	0.00	50.30	1	87	1.14%
2023/07/10	0	0.00	1	49.90	49.90	-1	86	-1.15%
2023/07/03	0.1	51.00	0	0.00	51.00	0.1	88	0.11%
2023/06/29	0	51.70	1	50.20	50.20	-1	88	-1.14%
2023/06/21	0	51.70	0	0.00	51.30	0	90	0.00%
2023/06/16	0.1	51.40	0	0.00	51.10	0.1	95	0.05%
2023/06/15	0	0.00	8	51.51	51.10	-8	95	-8.35%
2023/06/07	0	0.00	1	51.50	51.30	-1	107	-0.93%
2023/06/06	0.1	52.00	0	0.00	51.20	0.1	114	0.09%
2023/06/05	1	51.50	0	0.00	52.30	1	118	0.84%
2023/06/02	0	51.50	0	0.00	51.30	0	127	0.00%
2023/06/01	0.1	51.30	0	0.00	51.30	0.1	129	0.08%
2023/05/31	0.1	51.80	0	0.00	51.80	0.1	132	0.08%
2023/05/30	1	51.80	1	52.50	51.80	0	133	0.00%
2023/05/29	1	52.40	0	0.00	51.80	1	135	0.74%
2023/05/26	1.1	52.05	0	0.00	51.80	1.1	137	0.80%
2023/05/25	16.3	54.49	0	54.10	53.20	16.2	137	11.79%
2023/05/22	0.1	49.30	0	0.00	49.30	0.1	138	0.07%
2023/05/19	10.1	49.53	0	0.00	48.90	10.1	139	7.23%
2023/05/18	0	50.20	0	49.05	49.65	0	141	0.00%
2023/05/16	0	50.50	0	0.00	49.20	0	144	0.01%
2023/05/15	1.1	49.96	0	0.00	48.65	1.1	145	0.76%
2023/05/12	0	0.00	4	48.03	50.00	-4	148	-2.70%
2023/05/11	0.1	51.00	0	0.00	49.55	0.1	148	0.06%
2023/05/10	0	0.00	0.2	51.20	51.10	-0.2	150	-0.13%
2023/05/09	1.1	52.51	0	0.00	51.90	1.1	149	0.74%
2023/05/03	0	0.00	1	54.30	54.30	-1	168	-0.59%
2023/05/02	1	54.50	0	0.00	54.50	1	170	0.59%
2023/04/28	1	54.70	1	54.60	54.40	0	171	0.00%
2023/04/27	0	54.50	0	0.00	53.90	0	171	0.00%
2023/04/26	2.1	52.97	1	53.40	53.40	1.1	171	0.64%
2023/04/25	0.1	55.00	0	0.00	55.30	0.1	168	0.06%
2023/04/24	0	57.30	0	0.00	56.90	0	169	0.00%
2023/04/21	2.1	57.04	2	57.35	57.00	0.1	169	0.06%
2023/04/19	0	60.40	0.3	60.40	59.70	-0.3	163	-0.17%
2023/04/17	1	60.60	0	0.00	60.90	1	162	0.62%
2023/04/12	0	0.00	1	61.20	61.00	-1	160	-0.62%
2023/04/11	0	61.60	0	62.00	61.50	0	160	0.00%
2023/04/10	1	62.20	0	0.00	61.20	1	160	0.62%
2023/04/07	0	60.30	1	60.40	60.10	-1	161	-0.62%
2023/03/30	1	60.40	0	60.20	60.30	1	175	0.57%
2023/03/29	0	62.58	0	0.00	60.20	0	189	0.01%
2023/03/28	0	61.93	0	0.00	60.10	0	225	0.01%
2023/03/27	0	62.24	1	61.90	61.50	-1	224	-0.44%
2023/03/24	1	62.10	0	0.00	62.10	1	225	0.44%
2023/03/23	0	61.77	0	0.00	61.50	0	223	0.00%
2023/03/22	1	61.20	2	61.50	62.00	-1	223	-0.45%
2023/03/21	1	60.20	0	62.00	60.30	1	222	0.45%
2023/03/20	0	61.35	0.1	61.80	59.20	-0.1	222	-0.04%
2023/03/17	0	0.00	0	61.80	59.20	0	225	-0.01%
2023/03/16	1.1	58.73	0	0.00	58.50	1.1	226	0.49%
2023/03/15	1	59.50	0	0.00	60.30	1	231	0.43%
2023/03/14	1	59.40	0	0.00	59.30	1	246	0.41%
2023/03/10	0	64.25	0	0.00	61.60	0	287	0.00%
2023/03/09	4	64.90	4	66.05	64.60	0	282	0.00%
2023/03/08	1	65.10	0	0.00	65.80	1	277	0.36%
2023/03/07	1	64.00	2	65.50	64.90	-1	272	-0.37%
2023/03/06	2	63.15	1	63.32	63.60	1	263	0.36%
2023/03/03	0	68.30	0	63.80	63.30	0	263	0.00%
2023/03/01	0	0.00	1	63.50	62.90	-1	261	-0.38%
2023/02/24	1	62.70	0	0.00	61.90	1	260	0.38%
2023/02/22	0	62.30	0	0.00	61.60	0	260	0.00%
2023/02/21	0.1	63.02	0.5	63.00	62.70	-0.4	259	-0.17%
2023/02/20	0	0.00	1	63.30	63.10	-1	258	-0.39%
2023/02/17	0	62.40	0	0.00	62.00	0	256	0.00%
2023/02/16	0.5	61.40	1	61.50	61.20	-0.5	257	-0.19%
2023/02/14	0	0.00	3	61.70	61.10	-3	260	-1.15%
2023/02/13	0	0.00	2	61.00	60.90	-2	264	-0.76%
2023/02/08	0	0.00	3	62.80	63.90	-3	268	-1.12%
2023/02/06	0	0.00	0	61.90	60.70	0	265	-0.01%
2023/01/30	0.1	57.76	0	0.00	58.10	0.1	242	0.05%
2023/01/17	0	56.70	0	0.00	56.20	0	241	0.00%
2023/01/16	0	0.00	4	56.00	56.20	-4	242	-1.65%
2023/01/13	1	57.00	6	56.23	56.10	-5	241	-2.07%
2023/01/12	0	59.80	3	57.70	57.70	-3	240	-1.25%
2023/01/09	0	0.00	2	59.70	59.60	-2	238	-0.84%
2023/01/03	0	0.00	2	59.40	59.40	-2	240	-0.83%
2022/12/30	0	59.80	0	0.00	59.00	0	240	0.00%
2022/12/29	0	59.00	0	0.00	58.50	0	240	0.00%
2022/12/27	0	0.00	0	60.10	59.60	0	240	0.00%
2022/12/26	0	0.00	0	60.10	59.70	0	239	0.00%
2022/12/23	7	62.81	0	62.80	62.50	7	235	2.97%
2022/12/22	1	64.40	3	64.60	63.30	-2	233	-0.86%
2022/12/21	4	62.90	3	62.67	63.30	1	228	0.44%
2022/12/20	0	0.00	1	64.50	63.30	-1	216	-0.47%
2022/12/16	0	0.00	1	60.00	59.10	-1	182	-0.55%
2022/12/15	0	0.00	3	59.80	60.20	-3	182	-1.65%
2022/12/13	13	59.49	0	60.20	58.80	13	183	7.10%
2022/12/12	0	58.10	0	58.10	58.20	0	182	0.00%
2022/12/06	1	61.10	0	62.10	61.10	1	171	0.57%
2022/12/05	6	66.83	7	67.44	66.10	-1	155	-0.61%
2022/12/02	0	0.00	0.5	62.16	62.30	-0.5	115	-0.43%
2022/11/25	0.1	58.90	1	59.60	58.10	-0.9	116	-0.77%
2022/11/24	0	62.00	0.5	60.40	58.40	-0.5	116	-0.43%
2022/11/23	0	58.50	0	0.00	57.80	0	116	0.00%
2022/11/22	1	58.60	0	0.00	58.20	1	118	0.84%
2022/11/18	1	61.40	0	0.00	60.60	1	120	0.83%
2022/11/16	2	60.20	2	59.80	59.80	0	121	0.00%
2022/11/14	0	0.00	7	57.50	58.20	-7	127	-5.49%
2022/11/11	1	59.70	8	60.59	58.70	-7	126	-5.54%
2022/11/10	1	59.80	0	0.00	59.20	1	124	0.81%
2022/11/09	12	58.40	81	57.49	59.10	-69	124	-55.43%
2022/11/08	112	62.20	37	62.06	60.00	75	120	62.01%	大買/
2022/11/02	0	0.00	0.2	56.20	56.30	-0.2	118	-0.17%
2022/10/31	0	0.00	0.2	54.30	54.50	-0.2	123	-0.16%
2022/10/28	0	0.00	0	54.70	54.00	0	131	0.00%
2022/10/27	0	0.00	0.3	54.60	54.70	-0.3	138	-0.22%
2022/10/21	2	55.00	0	0.00	54.30	2	146	1.36%
2022/10/14	1	53.20	1	53.80	55.20	0	156	0.00%
2022/10/12	0	0.00	3	55.40	55.90	-3	155	-1.94%
2022/10/06	0	0.00	0.5	61.00	60.80	-0.5	160	-0.31%
2022/10/05	0	0.00	0.5	61.70	60.80	-0.5	163	-0.31%
2022/09/26	0	59.60	0	0.00	59.60	0	181	0.00%
2022/09/19	0.1	68.00	0	0.00	66.30	0.1	192	0.03%
2022/09/15	0	0.00	3	68.47	68.00	-3	197	-1.52%
2022/09/14	0	0.00	1	67.60	67.90	-1	202	-0.49%
2022/09/13	1	68.30	0	0.00	68.40	1	205	0.49%
2022/09/12	0	0.00	1	68.80	68.30	-1	216	-0.46%
2022/09/07	0	0.00	0.1	67.70	67.10	-0.1	219	-0.05%
2022/09/06	1	68.20	5	67.70	67.80	-4	221	-1.80%
2022/09/02	5	71.04	0	0.00	71.10	5	226	2.21%
2022/09/01	1	71.50	0	0.00	71.50	1	232	0.43%
2022/08/31	0	0.00	1	72.40	72.00	-1	249	-0.40%
2022/08/29	3	70.53	3	70.87	71.00	0	271	0.00%
2022/08/26	2	75.60	1	75.70	74.30	1	279	0.36%
2022/08/24	1	75.20	0	0.00	73.80	1	362	0.28%
2022/08/23	2	75.10	2	75.50	75.30	0	371	0.00%
2022/08/22	1	78.80	1	75.50	76.30	0	376	0.00%
2022/08/19	1	74.30	1	75.40	74.30	0	371	0.00%
2022/08/18	1	74.30	1	75.20	74.60	0	373	0.00%
2022/08/17	1	74.80	0	0.00	74.30	1	374	0.27%
2022/08/16	2	75.35	1	75.40	75.00	1	379	0.26%
2022/08/15	0	0.00	1	75.30	77.00	-1	379	-0.26%
2022/08/12	0	0.00	2	71.50	72.50	-2	380	-0.53%
2022/08/08	0	70.00	0	0.00	69.00	0	384	0.00%
2022/08/04	2	74.75	0	0.00	73.00	2	383	0.52%
2022/08/03	0.1	84.00	0	0.00	84.80	0.1	377	0.03%
2022/08/01	1.1	84.24	0	0.00	84.80	1.1	378	0.30%
2022/07/25	1	86.90	2	86.75	84.80	-1	400	-0.25%
2022/07/22	0	87.30	0	0.00	87.00	0	399	0.00%
2022/07/13	0	0.00	1	75.70	76.00	-1	422	-0.24%
2022/07/12	0	72.50	0	0.00	72.80	0	422	0.00%
2022/07/08	1	81.80	1	82.00	80.90	0	433	0.00%
2022/07/07	0	0.00	1	75.00	77.90	-1	431	-0.23%
2022/07/04	0	0.00	2	78.25	77.80	-2	463	-0.43%
2022/06/30	1	86.00	0	0.00	80.80	1	466	0.21%
2022/06/29	2	86.70	1	87.90	87.20	1	464	0.22%
2022/06/28	2	88.90	1	87.00	87.80	1	464	0.22%
2022/06/27	0	0.00	1	91.40	90.50	-1	471	-0.21%
2022/06/24	1	87.30	0	0.00	87.30	1	473	0.21%
2022/06/23	0	0.00	1	86.70	87.10	-1	473	-0.21%
2022/06/22	5	89.04	6	89.08	86.70	-1	473	-0.21%
2022/06/21	2	92.25	3	91.97	92.20	-1	471	-0.21%
2022/06/20	3	92.93	3	92.40	89.90	0	483	0.00%
2022/06/17	0	0.00	5.2	99.35	99.20	-5.2	475	-1.09%
2022/06/16	3	103.50	4	102.88	100.00	-1	473	-0.21%
2022/06/15	1	104.50	12	102.17	101.50	-11	472	-2.33%
2022/06/14	5	104.20	7	103.21	105.00	-2	474	-0.42%
2022/06/13	2.1	102.81	10	103.05	102.50	-7.9	473	-1.67%
2022/06/10	3	105.33	4	105.00	104.00	-1	473	-0.21%
2022/06/09	13	109.27	6	109.58	108.50	7	469	1.49%
2022/06/08	10	117.60	0	0.00	116.00	10	458	2.18%
2022/06/07	2	119.00	10	118.05	119.00	-8	451	-1.77%
2022/06/06	6	114.58	7	114.64	114.00	-1	439	-0.23%
2022/06/02	3.1	117.66	6	119.58	119.00	-2.9	434	-0.67%
2022/06/01	34	117.72	27.1	117.84	118.50	6.9	389	1.77%
2022/05/31	18	106.92	1	104.00	108.00	17	360	4.72%
2022/05/30	3	102.67	103	102.89	103.00	-100	364	-27.41%	大賣/
2022/05/27	1	100.50	0	101.00	100.00	1	363	0.27%
2022/05/26	0	0.00	4.1	99.94	99.20	-4.1	363	-1.13%
2022/05/25	3	101.17	0	0.00	100.50	3	370	0.81%
2022/05/24	3	101.33	5	104.00	100.50	-2	380	-0.53%
2022/05/23	4.1	105.52	0	0.00	104.50	4.1	381	1.08%
2022/05/20	0	0.00	53	106.42	105.50	-53	392	-13.50%
2022/05/19	1	108.50	0	0.00	108.50	1	391	0.26%
2022/05/18	1	110.50	4	107.50	110.50	-3	394	-0.76%
2022/05/17	6	104.92	3	103.50	106.50	3	401	0.75%
2022/05/16	2	105.50	0	0.00	104.00	2	404	0.49%
2022/05/13	1	105.00	1	105.50	104.50	0	406	0.00%
2022/05/12	0	0.00	13	102.27	102.00	-13	410	-3.16%
2022/05/11	13	104.77	1	104.00	103.00	12	413	2.90%
2022/05/10	3	103.67	2	101.25	105.00	1	415	0.24%
2022/05/09	1	99.80	0	0.00	100.00	1	416	0.24%
2022/05/06	0	0.00	0.2	105.50	104.50	-0.2	413	-0.05%
2022/05/05	0.1	109.00	50	109.58	106.50	-49.9	412	-12.09%
2022/05/04	1	109.00	31	108.85	110.00	-30	406	-7.38%
2022/05/03	1	106.00	17	102.21	106.00	-16	406	-3.94%
2022/04/29	3	102.50	0	0.00	101.00	3	406	0.74%
2022/04/28	2	101.00	2	102.00	103.50	0	407	0.00%
2022/04/26	13	102.73	3	103.17	103.50	10	409	2.44%
2022/04/22	3	114.00	20	113.63	112.50	-17	409	-4.15%
2022/04/21	3	116.83	14	116.82	117.00	-11	427	-2.58%
2022/04/20	12	117.21	1	118.50	117.50	11	433	2.54%
2022/04/19	1	117.51	0	0.00	115.00	1	439	0.23%
2022/04/18	0	119.00	1	119.50	119.00	-1	453	-0.22%
2022/04/15	1	116.50	31	115.76	116.50	-30	458	-6.54%
2022/04/14	1	118.50	12	120.00	118.50	-11	459	-2.40%
2022/04/12	14	122.43	1	122.50	122.50	13	471	2.76%
2022/04/11	3	128.17	4.1	126.02	126.00	-1.1	467	-0.24%
2022/04/06	1	142.50	0	0.00	141.50	1	463	0.22%
2022/04/01	1	146.00	1	146.00	146.00	0	466	0.00%
2022/03/29	1	150.50	0	0.00	151.00	1	499	0.20%
2022/03/28	1	147.00	2	147.00	146.50	-1	518	-0.19%
2022/03/25	1	149.00	0	0.00	149.50	1	535	0.19%
2022/03/24	0.1	150.00	5	150.00	150.50	-4.9	556	-0.88%
2022/03/23	14	155.79	5	155.70	153.50	9	579	1.55%
2022/03/18	3	149.83	2	150.25	151.00	1	605	0.17%
2022/03/17	1.1	150.36	0	0.00	150.00	1.1	617	0.18%
2022/03/14	1	147.00	0	0.00	146.00	1	681	0.15%
2022/03/07	1	143.00	1	144.00	143.00	0	776	0.00%
2022/03/04	1.1	149.50	5	150.50	149.50	-3.9	796	-0.49%
2022/03/03	5	154.50	0	0.00	152.00	5	833	0.60%
2022/03/02	1	147.00	0	0.00	147.00	1	886	0.11%
2022/02/25	0	0.00	0.3	145.00	145.50	-0.3	1,016	-0.03%
2022/02/24	0	0.00	31	142.45	140.50	-31	1,032	-3.00%
2022/02/23	1	149.00	0	0.00	149.00	1	1,061	0.09%
2022/02/22	0	0.00	11	147.32	147.50	-11	1,117	-0.98%
2022/02/21	1	153.00	0	0.00	154.00	1	1,212	0.08%
2022/02/17	2	156.50	0	0.00	155.00	2	1,318	0.15%
2022/02/16	3	162.50	0	0.00	161.00	3	1,409	0.21%
2022/02/14	1	163.00	58	158.80	159.00	-57	1,593	-3.58%
2022/02/11	0.1	166.50	0	0.00	166.50	0.1	1,592	0.01%
2022/02/10	1	170.00	5	171.00	170.00	-4	1,596	-0.25%
2022/02/09	58	173.71	0	0.00	174.50	58	1,607	3.61%
2022/01/26	1	165.50	1	164.50	164.00	0	1,685	0.00%
2022/01/25	1	165.50	1	168.50	165.00	0	1,697	0.00%
2022/01/24	30	166.80	1	160.50	169.00	29	1,719	1.69%
2022/01/20	3	172.50	2	173.50	172.00	1	1,748	0.06%
2022/01/19	0	0.00	1	166.00	171.50	-1	1,756	-0.06%
2022/01/18	4	170.13	1	175.00	168.50	3	1,779	0.17%
2022/01/17	1	169.00	2	167.75	168.50	-1	1,782	-0.06%
2022/01/14	1	156.50	6	158.00	162.00	-5	1,807	-0.28%
2022/01/13	0	0.00	1	167.00	166.00	-1	1,824	-0.05%
2022/01/12	0	0.00	0	167.00	166.00	0	1,837	0.00%
2022/01/11	22.1	170.83	1	175.00	168.00	21.1	1,836	1.15%
2022/01/10	3.1	174.76	0	0.00	174.50	3.1	1,823	0.17%
2022/01/07	3.1	177.84	10	174.35	178.00	-6.9	1,822	-0.38%
2022/01/06	1.1	180.73	1.3	184.28	182.00	-0.2	1,819	-0.01%
2022/01/05	5.4	187.11	30	190.00	186.50	-24.6	1,814	-1.36%
2022/01/04	36	194.82	4	194.25	193.00	32	1,815	1.76%
2022/01/03	37	197.95	6	196.50	196.50	31	1,827	1.70%
2021/12/30	3	192.33	9	191.22	191.00	-6	1,830	-0.33%
2021/12/29	51	191.62	7	191.36	190.50	44	1,839	2.39%
2021/12/28	160.3	194.64	5	192.90	193.50	155.3	1,854	8.37%	大買/鉅額交易
2021/12/27	5	191.50	1	194.50	190.00	4	1,887	0.21%
2021/12/24	3	202.00	14	200.00	196.00	-11	1,907	-0.58%
2021/12/23	2	208.00	11	205.86	204.50	-9	1,928	-0.47%
2021/12/22	12	204.42	4	203.38	204.50	8	1,967	0.41%
2021/12/21	4	195.50	4	195.00	196.00	0	2,031	0.00%
2021/12/20	3	192.17	2	192.25	191.00	1	2,103	0.05%
2021/12/17	4	190.50	3	192.83	188.00	1	2,158	0.05%
2021/12/16	2	189.25	2	188.25	188.00	0	2,192	0.00%
2021/12/14	2	182.50	30	178.78	179.00	-28	2,182	-1.28%
2021/12/13	0	0.00	9	187.61	185.50	-9	2,166	-0.42%
2021/12/10	3.2	199.67	85.2	194.07	190.00	-82	2,154	-3.81%
2021/12/09	2.1	212.26	17	212.29	207.50	-14.9	2,112	-0.71%
2021/12/08	3	210.50	2	212.75	210.50	1	2,094	0.05%
2021/12/06	2.1	212.50	7	215.36	213.00	-4.9	2,073	-0.24%
2021/12/03	7	216.43	11	215.41	215.00	-4	2,055	-0.19%
2021/12/02	12	210.21	3	212.17	206.50	9	2,050	0.44%
2021/12/01	1	210.50	5	210.30	214.00	-4	2,050	-0.20%
2021/11/30	4	211.38	9	214.17	208.50	-5	2,117	-0.24%
2021/11/29	9	215.00	5	215.30	215.00	4	2,099	0.19%
2021/11/26	13	217.23	20	217.10	216.00	-7	2,068	-0.34%
2021/11/25	27	234.46	41	233.56	232.00	-14	2,000	-0.70%
2021/11/24	6	217.75	1	217.50	218.00	5	1,893	0.26%
2021/11/23	4	214.75	19	213.05	216.50	-15	1,866	-0.80%
2021/11/22	27	216.57	3	214.02	214.50	24	1,842	1.30%
2021/11/19	11	212.12	14	211.00	211.50	-3	1,805	-0.16%
2021/11/18	47	218.47	49	219.16	212.00	-2	1,746	-0.12%
2021/11/17	36	206.57	5	206.40	208.00	31	1,641	1.89%
2021/11/16	75	203.54	39	206.12	208.50	36	1,584	2.27%
2021/11/15	20	196.38	23.2	201.16	204.00	-3.2	1,536	-0.20%
2021/11/12	90	195.58	127.4	193.65	195.00	-37.4	1,439	-2.60%	大賣/
2021/11/11	1	174.50	10	171.50	178.50	-9	1,286	-0.70%
2021/11/10	4	168.13	3	165.17	167.00	1	1,264	0.08%
2021/11/08	0	0.00	3	160.00	160.00	-3	1,256	-0.24%
2021/11/05	2	167.00	3	165.67	166.00	-1	1,252	-0.08%
2021/11/04	1	168.00	1	179.00	168.00	0	1,251	0.00%
2021/11/03	8	176.63	5.1	176.50	178.50	3	1,226	0.24%
2021/11/02	1	171.50	0	0.00	169.50	1	1,200	0.08%
2021/11/01	1	171.00	5	173.30	174.00	-4	1,195	-0.33%
2021/10/29	1	175.00	3	174.00	174.00	-2	1,191	-0.17%
2021/10/28	3	167.50	4	173.00	167.00	-1	1,244	-0.08%
2021/10/27	5	167.00	6	168.33	168.50	-1	1,252	-0.08%
2021/10/26	4	163.88	24	164.21	162.00	-20	1,300	-1.54%
2021/10/25	14	170.36	1	172.00	172.00	13	1,283	1.01%
2021/10/22	3	165.00	14.1	167.79	169.50	-11.1	1,295	-0.86%
2021/10/21	67	167.33	0	0.00	162.00	67	1,282	5.23%
2021/10/20	0	0.00	3	160.00	163.50	-3	1,260	-0.24%
2021/10/19	1	156.00	1	154.00	155.00	0	1,305	0.00%
2021/10/15	0.1	150.50	0	0.00	149.00	0.1	1,385	0.01%
2021/10/13	1	149.00	2	151.00	149.00	-1	1,415	-0.07%
2021/10/12	0	0.00	7	150.79	151.00	-7	1,418	-0.49%
2021/10/08	23	157.85	41	157.21	157.50	-18	1,412	-1.27%
2021/10/07	12	154.71	2	153.25	155.50	10	1,397	0.72%
2021/10/06	3	150.83	1	151.50	151.00	2	1,389	0.14%
2021/10/05	2	151.25	1	151.00	153.00	1	1,385	0.07%
2021/10/04	1	156.50	0	0.00	151.00	1	1,369	0.07%
2021/10/01	1	173.50	6	174.58	167.50	-5	1,344	-0.37%
2021/09/30	8	175.44	6	173.33	174.50	2	1,318	0.15%
2021/09/29	11	173.36	7	180.93	173.50	4	1,287	0.31%
2021/09/28	19	189.05	103	194.07	181.00	-84	1,251	-6.71%	大賣/
2021/09/27	50	190.75	9	188.44	189.50	41	1,169	3.50%
2021/09/24	61	182.72	38	181.68	183.00	23	1,084	2.12%
2021/09/23	15	176.33	55	176.70	166.50	-40	1,014	-3.94%
2021/09/22	31	163.03	1.1	160.77	162.50	29.9	966	3.09%
2021/09/17	1	160.00	0	0.00	159.50	1	961	0.10%
2021/09/16	1.1	156.91	0	0.00	156.50	1.1	961	0.11%
2021/09/15	0	0.00	1	152.00	152.00	-1	962	-0.10%
2021/09/10	0	0.00	3	155.17	156.00	-3	1,013	-0.30%
2021/09/07	0	0.00	3	159.17	155.00	-3	1,134	-0.26%
2021/09/06	8	172.06	1	173.00	166.00	7	1,119	0.63%
2021/09/03	39	173.78	38	172.74	174.00	1	1,122	0.09%
2021/09/02	0	0.00	18	160.39	158.50	-18	1,081	-1.66%
2021/09/01	8	156.94	2	158.00	157.50	6	1,093	0.55%
2021/08/27	0	0.00	9	152.50	150.00	-9	1,121	-0.80%
2021/08/26	3	151.50	0	0.00	152.00	3	1,130	0.27%
2021/08/25	0	152.00	5	152.00	151.50	-5	1,134	-0.44%
2021/08/23	1	153.00	0	0.00	153.00	1	1,149	0.09%
2021/08/20	1	150.50	4	151.13	154.00	-3	1,152	-0.26%
2021/08/19	1	151.00	2	148.00	148.00	-1	1,165	-0.09%
2021/08/18	3	149.00	2	148.25	153.50	1	1,175	0.09%
2021/08/17	0.1	148.00	1	150.50	146.50	-0.9	1,202	-0.07%
2021/08/16	0	0.00	8	147.63	152.50	-8	1,203	-0.66%
2021/08/13	0	0.00	8	159.00	158.00	-8	1,196	-0.67%
2021/08/12	5	161.20	1	159.50	161.50	4	1,199	0.33%
2021/08/11	0	0.00	12	160.96	157.50	-12	1,204	-1.00%
2021/08/10	9	168.39	4	165.38	166.00	5	1,202	0.42%
2021/08/09	38	169.14	12	168.63	165.50	26	1,205	2.16%
2021/08/06	5	178.70	5	178.29	176.00	0	1,219	0.00%
2021/08/05	5	182.70	80	183.23	182.00	-75	1,234	-6.07%
2021/08/04	3	182.67	22	184.25	184.50	-19	1,241	-1.53%
2021/08/03	69	187.09	34	187.51	185.00	35	1,240	2.82%
2021/08/02	41.1	177.83	21	177.64	177.50	20.1	1,172	1.71%
2021/07/30	160	176.44	21	179.93	174.00	139	1,162	11.95%	大買/鉅額交易
2021/07/29	2	169.50	3	169.50	169.50	-1	1,110	-0.09%
2021/07/28	5	170.20	7	169.21	169.50	-2	1,110	-0.18%
2021/07/27	5	170.30	7	171.50	169.00	-2	1,104	-0.18%
2021/07/26	13	168.81	6	168.83	169.50	7	1,097	0.64%
2021/07/23	5	171.70	5	175.20	166.00	0	1,093	0.00%
2021/07/22	35	175.20	32.5	173.54	176.00	2.5	1,037	0.24%
2021/07/21	6	163.00	0	0.00	160.00	6	975	0.62%
2021/07/20	1	162.50	4	159.88	159.00	-3	969	-0.31%
2021/07/19	5	164.60	6	161.42	165.00	-1	974	-0.10%
2021/07/16	1	151.50	6	157.75	158.00	-5	966	-0.52%
2021/07/15	4	152.38	2	153.00	152.50	2	965	0.21%
2021/07/13	2	159.25	3	162.00	156.00	-1	986	-0.10%
2021/07/12	1	155.50	1	158.50	160.50	0	1,002	0.00%
2021/07/09	1	154.00	0	0.00	154.50	1	1,008	0.10%
2021/07/08	3	156.00	3	158.67	154.50	0	1,040	0.00%
2021/07/07	0	0.00	9	162.33	162.00	-9	1,046	-0.86%
2021/07/06	0	0.00	6	164.75	160.00	-6	1,073	-0.56%
2021/07/05	6	164.83	1	161.00	162.50	5	1,136	0.44%
2021/07/01	0	0.00	1	154.00	153.50	-1	1,242	-0.08%
2021/06/30	0	0.00	14	152.00	155.00	-14	1,298	-1.08%
2021/06/29	2	157.25	15	156.23	154.00	-13	1,330	-0.98%
2021/06/28	0	0.00	5	162.20	161.50	-5	1,370	-0.36%
2021/06/23	1	162.50	1	164.00	163.00	0	1,429	0.00%
2021/06/22	1	163.50	33	163.76	160.00	-32	1,435	-2.23%
2021/06/21	21	167.40	1	172.50	164.50	20	1,437	1.39%
2021/06/18	10	176.15	51	181.59	169.00	-41	1,441	-2.84%
2021/06/17	72	174.28	30	168.87	178.00	42	1,401	3.00%
2021/06/16	12	166.21	13	164.46	162.00	-1	1,368	-0.07%
2021/06/15	13.1	163.98	7	163.21	163.00	6.1	1,380	0.44%
2021/06/11	22	162.82	15	162.50	162.00	7	1,405	0.50%
2021/06/10	2	160.50	20	159.60	158.50	-18	1,418	-1.27%
2021/06/09	52	152.49	5	151.20	151.50	47	1,422	3.30%
2021/06/08	18	152.64	45	157.16	156.50	-27	1,455	-1.85%
2021/06/04	5	146.00	2	147.00	146.00	3	1,440	0.21%
2021/06/03	15	151.10	21	149.33	150.00	-6	1,440	-0.42%
2021/06/02	17	156.03	4	155.63	155.00	13	1,432	0.91%
2021/06/01	25	159.78	2	159.00	159.50	23	1,429	1.61%
2021/05/28	2	160.50	0	0.00	158.50	2	1,425	0.14%
2021/05/27	7	160.14	2	158.50	156.00	5	1,426	0.35%
2021/05/26	29	165.29	3	163.00	163.00	26	1,419	1.83%
2021/05/25	25	167.50	30.1	166.49	163.00	-5.1	1,425	-0.36%
2021/05/24	3	149.50	13	153.73	153.00	-10	1,403	-0.71%
2021/05/20	0	0.00	19	150.13	148.00	-19	1,419	-1.34%
2021/05/19	0	0.00	5	150.20	150.50	-5	1,446	-0.35%
2021/05/18	1	149.00	0	0.00	148.50	1	1,464	0.07%
2021/05/17	21	140.36	0.1	150.00	137.00	20.9	1,472	1.42%
2021/05/14	13.1	147.14	1	146.00	150.00	12.1	1,473	0.82%
2021/05/13	0	0.00	98.1	149.83	152.50	-98.1	1,450	-6.76%
2021/05/12	7	140.43	13	139.08	139.00	-6	1,428	-0.42%
2021/05/11	0.1	152.00	5	152.80	148.00	-4.9	1,417	-0.35%
2021/05/06	16	164.06	1	164.00	163.00	15	1,384	1.08%
2021/05/05	14	172.00	1	170.00	165.00	13	1,378	0.94%
2021/05/04	15	162.57	14	164.50	171.00	1	1,377	0.07%
2021/05/03	5	175.30	11	172.41	164.50	-6	1,365	-0.44%
2021/04/29	15	175.00	0	0.00	179.50	15	1,360	1.10%
2021/04/27	21	169.83	0	0.00	169.00	21	1,383	1.52%
2021/04/26	0	0.00	6	177.83	172.50	-6	1,409	-0.43%
2021/04/23	10	171.90	9	166.72	178.00	1	1,433	0.07%
2021/04/22	6.1	170.28	10	167.10	164.00	-3.9	1,444	-0.27%
2021/04/21	4	175.00	5	174.10	173.00	-1	1,443	-0.07%
2021/04/20	3	181.50	0	0.00	177.00	3	1,451	0.21%
2021/04/19	11.1	175.88	1	179.00	173.00	10.1	1,474	0.68%
2021/04/16	7	185.93	2	188.00	179.50	5	1,503	0.33%
2021/04/14	4.3	174.21	7	178.43	178.00	-2.7	1,559	-0.17%
2021/04/13	5	192.30	6.1	190.55	185.50	-1.1	1,543	-0.07%
2021/04/12	0	0.00	14	203.96	186.50	-14	1,531	-0.91%
2021/04/09	10	206.50	0.3	208.00	199.50	9.7	1,513	0.64%
2021/04/08	4	207.63	2	206.75	200.00	2	1,449	0.14%
2021/04/07	0	0.00	6	194.00	195.50	-6	1,359	-0.44%
2021/04/06	3.1	195.05	0	0.00	192.00	3.1	1,349	0.23%
2021/04/01	0	0.00	16	193.53	194.50	-16	1,308	-1.22%
2021/03/31	1.1	175.47	84	176.70	177.00	-82.9	1,299	-6.38%
2021/03/30	11	161.00	0	0.00	161.00	11	1,290	0.85%
2021/03/29	0	0.00	1	145.00	146.50	-1	1,273	-0.08%
2021/03/26	1	140.00	1	137.50	147.00	0	1,268	0.00%
2021/03/25	1	135.00	0	0.00	134.00	1	1,278	0.08%
2021/03/23	1	142.00	6	144.50	147.00	-5	1,294	-0.39%
2021/03/22	83	138.83	4	140.88	139.50	79	1,259	6.27%
2021/03/19	0	0.00	7	133.50	135.50	-7	1,234	-0.57%
2021/03/18	56	138.06	1	138.00	138.00	55	1,219	4.51%
2021/03/17	33	134.98	0.2	140.00	139.50	32.8	1,200	2.73%
2021/03/16	0	0.00	9	138.39	139.50	-9	1,172	-0.77%
2021/03/15	3	134.50	9	133.61	134.50	-6	1,136	-0.53%
2021/03/12	4	122.50	5	120.20	122.50	-1	1,104	-0.09%
2021/03/11	6	111.33	5	111.00	111.50	1	1,059	0.09%
2021/03/10	6	108.00	6	109.08	111.00	0	1,069	0.00%
2021/03/08	8	102.69	8	103.00	100.00	0	1,082	0.00%
2021/03/05	7	98.86	2	101.00	102.50	5	1,087	0.46%
2021/03/04	1	101.00	1	102.00	101.50	0	1,092	0.00%
2021/03/03	34	101.82	1	103.00	104.00	33	1,092	3.02%
2021/03/02	13.2	107.76	1	110.50	107.00	12.2	1,084	1.13%
2021/02/26	3	112.33	10	111.35	111.50	-7	1,084	-0.65%
2021/02/25	105	111.31	6	111.50	115.00	99	1,095	9.04%	大買/
2021/02/24	20	105.75	3	107.50	106.00	17	1,091	1.56%
2021/02/23	16	106.06	1	106.00	105.00	15	1,084	1.38%
2021/02/22	6	111.58	8	110.56	109.50	-2	1,072	-0.19%
2021/02/19	9	116.11	5	114.40	113.50	4	1,061	0.38%
2021/02/18	0	0.00	1	115.50	118.00	-1	1,035	-0.10%
2021/02/17	22	105.32	0	0.00	107.50	22	1,013	2.17%
2021/02/05	15	99.13	0	0.00	100.00	15	998	1.50%
2021/02/04	0	0.00	1	96.90	98.00	-1	986	-0.10%
2021/02/03	0	0.00	5	96.98	95.60	-5	987	-0.51%
2021/02/01	1	93.40	30	93.09	93.50	-29	1,009	-2.87%
2021/01/29	1	99.00	0	0.00	95.60	1	1,012	0.10%
2021/01/28	1	94.90	0	0.00	94.50	1	1,009	0.10%
2021/01/25	3	101.50	0	0.00	100.00	3	1,017	0.29%
2021/01/22	0	0.00	3	97.47	98.50	-3	1,019	-0.29%
2021/01/21	4	95.58	0	0.00	95.30	4	1,029	0.39%
2021/01/20	0	0.00	8.4	94.35	94.60	-8.4	1,035	-0.81%
2021/01/19	4	100.33	84	101.28	101.00	-80	1,015	-7.88%
2021/01/18	2	108.50	40	106.75	108.00	-38	1,014	-3.75%
2021/01/15	17	101.97	5	102.10	102.00	12	1,000	1.20%
2021/01/14	1	108.50	6.1	110.00	110.00	-5.1	984	-0.52%
2021/01/13	3	114.50	3	113.33	113.00	0	973	0.00%
2021/01/12	6.2	118.48	36	117.01	119.00	-29.8	970	-3.07%
2021/01/11	6	110.92	11	123.00	123.00	-5	971	-0.51%
2021/01/08	49.2	116.44	37.5	116.13	117.00	11.8	974	1.21%
2021/01/07	2	97.55	55	104.80	106.50	-53	930	-5.69%
2021/01/06	11	94.88	42	94.61	97.00	-31	899	-3.45%
2021/01/05	6.1	95.94	23	97.33	97.00	-16.9	877	-1.93%
2021/01/04	10.3	95.59	22.1	96.70	97.00	-11.9	873	-1.36%
2020/12/31	1	92.00	21	92.36	92.10	-20	860	-2.32%
2020/12/30	2	91.90	31	91.49	92.60	-29	858	-3.38%
2020/12/29	14	89.84	7	92.50	90.60	7	851	0.82%
2020/12/28	11	86.81	2.2	90.00	90.00	8.8	841	1.05%
2020/12/25	0	0.00	1	89.90	91.60	-1	822	-0.12%
2020/12/24	49	84.26	5	86.84	89.50	44	792	5.55%
2020/12/23	29	81.25	0	0.00	81.50	29	750	3.86%
2020/12/22	10	79.30	11	80.26	79.30	-1	749	-0.13%
2020/12/21	123	77.64	0	0.00	82.60	123	731	16.81%	大買/鉅額交易
2020/12/18	6	75.22	9	75.70	79.20	-3	699	-0.43%
2020/12/16	0	0.00	1	72.90	71.90	-1	662	-0.15%
2020/12/15	10	71.80	28	71.13	71.20	-18	668	-2.69%
2020/12/14	0	0.00	24	73.17	73.60	-24	673	-3.56%
2020/12/11	0	0.00	19	71.77	72.00	-19	691	-2.75%
2020/12/10	0	0.00	5	75.10	72.90	-5	698	-0.72%
2020/12/09	9	76.46	21	75.51	74.90	-12	707	-1.70%
2020/12/08	4	74.63	1	76.40	76.00	3	702	0.43%
2020/12/07	1	73.40	5	73.10	73.10	-4	694	-0.58%
2020/12/04	17	75.04	1	76.40	74.40	16	692	2.31%
2020/12/03	17	70.58	2	70.80	74.50	15	677	2.22%
2020/12/02	31	70.47	6	69.32	70.10	25	657	3.80%
2020/12/01	11	70.75	41	69.14	69.30	-30	652	-4.60%
2020/11/27	2	69.60	1	69.30	69.70	1	637	0.16%
2020/11/26	5	68.92	7	69.53	69.50	-2	635	-0.31%
2020/11/25	4	69.10	2	69.70	69.10	2	632	0.32%
2020/11/24	40	71.25	0	0.00	70.20	40	625	6.39%
2020/11/23	23	68.78	6	68.40	69.10	17	606	2.80%
2020/11/17	0.5	63.40	0	0.00	64.10	0.5	590	0.08%
2020/11/16	2	64.90	0	0.00	64.40	2	595	0.34%
2020/11/13	4	63.50	0	0.00	63.70	4	597	0.67%
2020/11/12	11	63.80	0	0.00	63.50	11	600	1.83%
2020/11/11	16	63.40	11	64.04	63.50	5	601	0.83%
2020/11/10	5	64.34	0	0.00	62.80	5	597	0.84%
2020/11/09	9	68.36	10	68.64	68.20	-1	573	-0.17%
2020/11/06	10	68.83	5	68.50	68.30	5	573	0.87%
2020/11/05	2	68.80	0	0.00	68.90	2	576	0.35%
2020/11/04	21	68.96	0	0.00	68.70	21	580	3.62%
2020/11/03	0	0.00	2	69.10	70.00	-2	589	-0.34%
2020/11/02	10	68.84	0	0.00	69.80	10	589	1.70%
2020/10/29	2	70.00	0	0.00	69.80	2	591	0.34%
2020/10/28	0	0.00	8	67.35	67.20	-8	600	-1.33%
2020/10/27	0	0.00	1	70.30	69.60	-1	587	-0.17%
2020/10/26	2	69.85	0	0.00	71.00	2	580	0.34%
2020/10/23	9	66.04	9	68.28	69.80	0	553	0.00%
2020/10/22	1	63.60	19	64.25	63.60	-18	532	-3.38%
2020/10/20	5	66.00	1	66.60	65.80	4	530	0.75%
2020/10/19	13	64.99	1	66.10	66.70	12	521	2.30%
2020/10/16	8	64.03	26	63.69	64.90	-18	490	-3.67%
2020/10/15	7	60.66	0	0.00	61.60	7	449	1.56%
2020/10/13	0	0.00	2	58.75	59.00	-2	451	-0.44%
2020/10/08	6	59.58	0	0.00	59.50	6	459	1.31%
2020/10/07	1	58.60	0	0.00	58.60	1	465	0.21%
2020/09/29	5	55.90	0	0.00	55.70	5	532	0.94%
2020/09/28	1	56.00	0	0.00	56.00	1	541	0.18%
2020/09/24	0	0.00	1	56.60	56.40	-1	566	-0.18%
2020/09/22	0	0.00	1	56.50	56.60	-1	585	-0.17%
2020/09/21	1	57.60	0	0.00	57.50	1	591	0.17%
2020/09/18	13	59.12	3	59.37	58.80	10	602	1.66%
2020/09/16	5	60.60	1	60.50	60.70	4	618	0.65%
2020/09/15	2	58.65	0	0.00	58.90	2	641	0.31%
2020/09/14	8	56.95	0	0.00	58.60	8	642	1.25%
2020/09/11	0	0.00	1	54.60	54.90	-1	637	-0.16%
2020/09/10	1	54.60	4	54.55	54.10	-3	645	-0.46%
2020/09/09	4	54.63	0	0.00	54.80	4	656	0.61%
2020/09/04	0	0.00	1	53.20	53.10	-1	728	-0.14%
2020/08/26	1	54.60	0	0.00	54.50	1	896	0.11%
2020/08/24	1	53.50	0	0.00	53.50	1	944	0.11%
2020/08/19	1	54.80	0	0.00	53.20	1	1,061	0.09%
2020/08/17	0	0.00	4	56.00	55.70	-4	1,118	-0.36%
2020/08/14	4	56.23	0	0.00	56.30	4	1,152	0.35%
2020/08/07	2	60.80	0	0.00	60.00	2	1,429	0.14%
2020/08/06	0	0.00	1	58.50	58.30	-1	1,426	-0.07%
2020/08/04	0	0.00	10	58.34	60.00	-10	1,465	-0.68%
2020/08/03	10	59.70	0	0.00	59.70	10	1,486	0.67%
2020/07/30	1	55.00	0	0.00	55.00	1	1,607	0.06%
2020/07/27	0	0.00	1	52.10	52.00	-1	1,745	-0.06%
2020/07/24	0	0.00	9	55.60	55.50	-9	1,800	-0.50%
2020/07/23	0	0.00	8	57.10	56.90	-8	1,815	-0.44%
2020/07/22	9	57.73	0	0.00	57.80	9	1,840	0.49%
2020/07/21	0	0.00	2	57.25	57.00	-2	1,867	-0.11%
2020/07/20	0	0.00	2	53.00	54.60	-2	1,906	-0.10%
2020/07/17	2	59.40	1	56.00	56.00	1	1,963	0.05%
2020/07/13	0	0.00	2	62.30	62.30	-2	2,079	-0.10%
2020/07/10	4	62.93	1	62.00	62.00	3	2,110	0.14%
2020/07/08	4	63.55	0	0.00	64.70	4	2,151	0.19%
2020/07/07	1	61.80	0	0.00	61.80	1	2,176	0.05%
2020/07/02	1	63.50	0	0.00	63.50	1	2,253	0.04%
2020/06/24	0	0.00	1	64.20	64.20	-1	2,301	-0.04%
2020/06/22	0	0.00	10	66.70	67.50	-10	2,301	-0.43%
2020/06/19	0	0.00	1	62.50	62.10	-1	2,288	-0.04%
2020/06/18	2	61.40	0	0.00	61.10	2	2,305	0.09%
2020/06/12	1	60.80	0	0.00	61.80	1	2,353	0.04%
2020/06/11	2	60.75	54	61.50	59.50	-52	2,349	-2.21%
2020/06/09	0	0.00	7	67.04	67.20	-7	2,320	-0.30%
2020/06/08	7	66.91	0	0.00	66.80	7	2,330	0.30%
2020/06/05	0	0.00	1	67.40	69.50	-1	2,334	-0.04%
2020/06/04	1	69.10	20	71.00	68.60	-19	2,343	-0.81%
2020/06/03	20	70.90	0	0.00	70.90	20	2,357	0.85%
2020/06/02	4	64.75	31	65.53	64.50	-27	2,340	-1.15%
2020/06/01	4	70.15	3	69.47	69.00	1	2,352	0.04%
2020/05/29	3	70.40	2	70.35	71.00	1	2,392	0.04%
2020/05/28	2	72.05	7	70.83	72.80	-5	2,401	-0.21%
2020/05/27	1	66.00	2	66.70	66.20	-1	2,384	-0.04%
2020/05/26	0	0.00	1	71.00	68.50	-1	2,366	-0.04%
2020/05/25	4	73.53	0	0.00	73.20	4	2,369	0.17%
2020/05/22	0	0.00	12	79.23	78.80	-12	2,362	-0.51%
2020/05/21	1	80.00	0	0.00	78.50	1	2,352	0.04%
2020/05/20	1	80.80	0	0.00	80.80	1	2,314	0.04%
2020/05/19	1	83.50	1	81.90	82.80	0	2,284	0.00%
2020/05/18	10	86.69	1	88.00	88.50	9	2,247	0.40%
2020/05/15	3	83.50	1	83.50	84.00	2	2,187	0.09%
2020/05/14	4	84.75	9	87.89	88.00	-5	2,121	-0.24%
2020/05/13	2	80.15	0	0.00	80.60	2	2,011	0.10%
2020/05/12	0	0.00	13	80.62	80.80	-13	1,998	-0.65%
2020/05/11	1	77.50	46	76.93	78.00	-45	1,980	-2.27%
2020/05/08	16	82.42	3	84.67	83.50	13	1,944	0.67%
2020/05/07	21	88.47	2	88.50	88.00	19	1,905	1.00%
2020/05/06	79	87.09	4	93.33	89.00	75	1,853	4.05%
2020/05/05	2	81.40	0	0.00	86.00	2	1,753	0.11%
2020/05/04	1	81.90	0	0.00	80.00	1	1,696	0.06%
2020/04/30	1	79.50	11	81.11	81.90	-10	1,649	-0.61%
2020/04/29	48	80.85	0	0.00	84.40	48	1,597	3.01%
2020/04/27	1	79.50	1	78.00	78.50	0	1,507	0.00%
2020/04/24	7	79.47	2	79.40	79.50	5	1,476	0.34%
2020/04/23	3	79.80	0	0.00	80.00	3	1,442	0.21%
2020/04/22	0	0.00	4	77.05	79.30	-4	1,394	-0.29%
2020/04/21	4	73.53	0	0.00	73.30	4	1,323	0.30%
2020/04/20	0	0.00	10	68.09	70.20	-10	1,266	-0.79%
2020/04/17	1	66.30	0	0.00	66.80	1	1,240	0.08%
2020/04/14	4	79.38	0	0.00	76.00	4	1,126	0.36%
2020/04/13	0	0.00	1	66.20	72.80	-1	1,079	-0.09%
2020/04/09	0	0.00	20	62.63	60.20	-20	986	-2.03%
2020/04/08	1	64.00	4	63.58	64.30	-3	939	-0.32%
2020/04/07	29	65.14	0	0.00	65.40	29	908	3.19%
2020/04/06	0	0.00	1	60.00	60.90	-1	865	-0.12%
2020/04/01	0	0.00	1	55.30	55.40	-1	829	-0.12%
2020/03/25	0	0.00	1	51.80	52.40	-1	731	-0.14%
2020/03/20	1	45.00	0	0.00	45.95	1	647	0.15%
2020/03/19	0	0.00	1	45.00	41.85	-1	617	-0.16%
2020/03/18	1	41.00	1	42.25	46.45	0	590	0.00%
2020/03/17	0	0.00	10	42.25	42.25	-10	561	-1.78%
2020/03/16	1	47.60	39	47.76	46.90	-38	537	-7.06%
2020/03/12	0	0.00	13	49.58	49.90	-13	504	-2.58%
2020/03/11	0	0.00	61	55.55	54.50	-61	477	-12.78%
2020/03/10	0	0.00	51	53.95	52.50	-51	456	-11.16%
2020/03/09	3	54.83	33	52.86	54.00	-30	430	-6.97%
2020/03/06	24	50.79	0	0.00	52.50	24	386	6.21%
2020/03/05	4	46.43	7	47.44	47.80	-3	356	-0.84%
2020/03/04	12	47.33	3	46.07	48.10	9	309	2.91%
2020/03/03	34	43.54	0	0.00	43.75	34	249	13.61%
2020/03/02	0	0.00	19	38.34	39.80	-19	206	-9.22%
2020/02/26	168	39.33	0	0.00	38.80	168	149	112.46%	大買/鉅額交易
2020/02/25	0	0.00	1	36.05	36.05	-1	103	-0.97%
2020/02/24	1	31.40	0	0.00	32.80	1	66	1.50%
2019/08/14	0	0.00	1	26.90	27.00	-1	22	-4.35%
2019/06/26	1	28.10	0	0.00	28.10	1	16	6.02%
2019/03/19	1	28.10	0	0.00	28.30	1	21	4.56%
2018/06/11	0	0.00	1	33.30	33.30	-1	39	-2.52%
2018/05/16	0	0.00	1	31.60	32.00	-1	48	-2.05%
2018/05/15	1	31.80	0	0.00	31.80	1	49	2.02%
2018/05/02	0	0.00	1	31.55	31.55	-1	56	-1.76%
2018/04/27	2	31.55	0	0.00	31.20	2	60	3.31%
2018/04/26	0	0.00	2	31.30	31.65	-2	62	-3.20%
2018/04/25	0	0.00	8	31.31	31.65	-8	63	-12.58%
2018/04/24	1	32.05	0	0.00	31.90	1	65	1.53%
2018/04/20	0	0.00	1	32.40	32.80	-1	66	-1.51%
2018/04/18	1	32.20	0	0.00	32.15	1	66	1.50%
2018/04/17	0	0.00	1	32.25	32.50	-1	67	-1.48%
2018/04/16	0	0.00	2	32.50	32.30	-2	68	-2.92%
2018/03/16	6	33.58	0	0.00	33.80	6	106	5.62%