九齊 (6494)-永豐金券商分點個股進出

台股 » 個股 » 九齊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九齊

(6494)

可現股當沖

股價
51.5
漲跌
▼0.9
漲幅
-1.72%
成交量
32張
產業
上櫃半導體類股
206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

九齊 (6494)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
2024/11/25	0	0.00	0	52.30	52.60	0	65	0.00%
2024/11/22	0	52.30	0	0.00	52.70	0	65	0.00%
2024/11/21	1	52.00	1	52.30	51.90	0	65	0.00%
2024/11/19	0	0.00	2	51.60	51.70	-2	65	-3.06%
2024/11/14	0	52.14	1	52.00	51.70	-1	66	-1.46%
2024/11/13	0.1	53.29	0	0.00	52.40	0.1	67	0.15%
2024/11/12	2	54.20	0	0.00	53.20	2	68	2.95%
2024/11/11	1	56.12	1	54.60	54.60	0	71	0.04%
2024/11/08	2	57.10	2	56.50	56.50	0	75	0.00%
2024/11/07	1	57.20	1	57.80	57.80	0	81	0.00%
2024/11/05	0	57.50	0.1	57.00	57.10	-0.1	83	-0.11%
2024/11/01	1	56.50	2	56.70	56.70	-1	90	-1.10%
2024/10/30	1	56.80	0	0.00	56.60	1	91	1.10%
2024/10/28	0	57.50	0	0.00	57.00	0	90	0.00%
2024/10/22	1	58.90	1	58.90	58.90	0	86	0.00%
2024/10/15	1	58.70	1	58.90	58.30	0	91	0.00%
2024/10/14	1.1	57.23	1	58.40	57.80	0.1	91	0.11%
2024/10/11	0	0.00	1	60.40	59.90	-1	89	-1.12%
2024/10/08	1	61.90	0	0.00	62.30	1	88	1.13%
2024/10/07	1	62.80	1	62.80	62.80	0	90	0.00%
2024/10/04	0	0.00	0	62.35	62.70	0	94	0.00%
2024/10/01	1	64.20	1	63.60	63.60	0	95	0.00%
2024/09/27	2	65.65	2	66.75	64.20	0	93	0.00%
2024/09/26	1	64.10	1	64.40	64.70	0	85	0.00%
2024/09/25	0	61.90	0	0.00	61.50	0	77	0.00%
2024/09/24	2	60.50	2	60.40	60.40	0	77	0.00%
2024/09/20	1	60.00	1	60.80	60.30	0	77	0.00%
2024/09/19	1	58.90	1	59.40	59.80	0	80	0.00%
2024/09/12	0	62.00	1	58.60	58.90	-1	86	-1.16%
2024/09/06	0	60.00	1	60.20	59.80	-1	92	-1.08%
2024/09/05	1	59.30	0	0.00	59.30	1	92	1.08%
2024/09/03	0	61.20	0	0.00	60.70	0	95	0.00%
2024/08/28	0	0.00	5	62.60	61.70	-5	99	-5.00%
2024/08/27	0	62.30	0	0.00	61.70	0	102	0.00%
2024/08/19	0	0.00	1	63.00	62.90	-1	113	-0.88%
2024/08/16	2	63.25	2	63.20	63.20	0	115	0.00%
2024/08/13	4	61.45	7	61.63	61.50	-3	118	-2.53%
2024/08/12	18	61.02	9	58.78	59.70	9	116	7.75%
2024/08/07	1	51.61	1	53.80	54.60	0	106	0.00%
2024/08/06	3	51.31	0	0.00	51.10	3	106	2.84%
2024/08/05	0.1	54.92	0	0.00	53.80	0.1	104	0.05%
2024/07/31	0	0.00	1	60.70	61.00	-1	104	-0.96%
2024/07/26	0	64.00	0	0.00	61.90	0	110	0.00%
2024/07/23	0	0.00	1	62.40	62.40	-1	110	-0.90%
2024/07/22	1	62.20	1	62.60	61.80	0	111	0.00%
2024/07/19	3	65.07	1	65.00	64.30	2	110	1.81%
2024/07/18	0	0.00	0	65.90	65.90	0	109	0.00%
2024/07/16	0	0.00	1	66.50	66.40	-1	109	-0.92%
2024/07/15	0	0.00	0	67.00	66.10	0	111	0.00%
2024/07/11	0.1	66.80	0	0.00	66.20	0.1	112	0.07%
2024/07/09	3	65.40	1	65.80	66.00	2	116	1.72%
2024/07/08	0	0.00	1	68.50	66.50	-1	114	-0.87%
2024/07/02	1	69.20	0	0.00	69.00	1	115	0.87%
2024/07/01	1	70.00	0	0.00	69.80	1	116	0.86%
2024/06/28	0	72.00	0	0.00	70.60	0	117	0.00%
2024/06/24	2	71.55	0	0.00	70.80	2	125	1.59%
2024/06/21	1	70.70	1	71.20	71.20	0	129	0.00%
2024/06/20	1	70.90	2	71.00	70.70	-1	130	-0.77%
2024/06/17	1	72.30	1	72.10	72.00	0	131	0.00%
2024/06/14	1	71.90	1	72.30	72.00	0	132	0.00%
2024/06/13	0	71.50	0	0.00	71.90	0	133	0.00%
2024/06/11	0	70.50	0	0.00	71.30	0	140	0.00%
2024/06/07	0	0.00	2	70.60	70.20	-2	147	-1.36%
2024/06/06	0	72.50	1	72.20	70.10	-1	149	-0.67%
2024/06/05	2	70.95	0	0.00	70.90	2	156	1.28%
2024/06/03	0	72.00	0	0.00	71.80	0	193	0.00%
2024/05/28	0	72.30	0	0.00	71.80	0	245	0.00%
2024/05/23	1	71.10	1	70.80	70.10	0	290	0.00%
2024/05/22	1	71.30	1	71.30	71.30	0	296	0.00%
2024/05/21	1	70.60	0	0.00	70.60	1	300	0.33%
2024/05/20	3	70.60	3	70.90	71.30	0	304	0.00%
2024/05/17	0	0.00	1	68.90	68.80	-1	305	-0.33%
2024/05/16	1	69.40	0	0.00	68.60	1	313	0.32%
2024/05/15	0	69.80	0	0.00	69.10	0	344	0.00%
2024/05/14	0	69.50	1	69.50	69.50	-1	383	-0.26%
2024/05/13	1	69.50	1	69.50	69.50	0	391	0.00%
2024/05/08	0	71.20	0	0.00	70.90	0	416	0.00%
2024/05/06	0	70.60	14	70.31	70.10	-14	455	-3.07%
2024/05/03	3	69.60	5	70.14	70.50	-2	454	-0.44%
2024/04/30	0	67.90	0	0.00	67.70	0	450	0.00%
2024/04/29	0	0.00	2	67.60	67.80	-2	451	-0.44%
2024/04/26	1	67.20	3	66.47	66.40	-2	454	-0.44%
2024/04/25	0	66.80	0	0.00	66.40	0	454	0.00%
2024/04/24	1	66.60	1	66.50	66.50	0	459	0.00%
2024/04/23	0	66.20	0	0.00	65.40	0	464	0.00%
2024/04/22	0	64.82	0	0.00	65.40	0	469	0.00%
2024/04/19	2	64.76	0	0.00	64.90	2	472	0.43%
2024/04/18	0	68.00	0	0.00	67.70	0	469	0.00%
2024/04/17	0	68.80	1	68.40	68.70	-1	472	-0.21%
2024/04/16	3.1	67.12	4	66.48	66.70	-0.9	472	-0.20%
2024/04/15	3	69.73	3	69.53	69.00	0	475	0.00%
2024/04/12	0	71.70	0	0.00	70.80	0	479	0.00%
2024/04/11	2	70.61	0	0.00	70.50	2	485	0.42%
2024/04/10	1	71.60	2	72.00	71.50	-1	487	-0.21%
2024/04/09	2	70.50	0	70.20	70.40	2	486	0.41%
2024/04/08	1	71.00	1	71.50	71.50	0	485	0.00%
2024/04/02	0	72.70	0	0.00	72.60	0	489	0.00%
2024/04/01	0	70.60	4	72.48	72.30	-4	509	-0.78%
2024/03/29	1.1	70.61	2	70.70	70.40	-0.9	510	-0.19%
2024/03/28	0	71.88	0	71.50	71.20	0	508	0.00%
2024/03/27	4	71.85	3	72.13	71.80	1	509	0.20%
2024/03/26	1	73.10	2	72.80	71.50	-1	505	-0.20%
2024/03/25	1	73.20	2	73.55	73.50	-1	502	-0.20%
2024/03/22	0	73.28	1	72.30	72.20	-1	506	-0.20%
2024/03/21	1	72.40	1	72.60	72.20	0	512	0.00%
2024/03/20	1	72.61	2	72.00	72.00	-1	516	-0.19%
2024/03/19	1	72.61	0	0.00	72.70	1	520	0.19%
2024/03/18	1	73.00	0	0.00	73.40	1	521	0.19%
2024/03/15	1.2	74.55	1	74.70	72.70	0.2	531	0.04%
2024/03/14	1	75.60	4	75.30	75.00	-3	533	-0.56%
2024/03/13	5	77.02	0	76.90	75.00	5	535	0.93%
2024/03/12	3	79.07	3	79.43	79.10	0	545	0.00%
2024/03/11	0	79.00	2	80.00	78.10	-2	555	-0.36%
2024/03/08	1	83.00	6	82.15	79.90	-5	559	-0.89%
2024/03/07	4	86.55	13	86.48	84.60	-9	590	-1.52%
2024/03/06	2	84.80	9	84.66	84.80	-7	586	-1.19%
2024/03/05	3	84.17	16	83.94	83.50	-13	602	-2.16%
2024/03/04	3	81.80	3.1	81.87	81.80	-0.1	700	-0.01%
2024/03/01	4	83.05	2	83.45	82.30	2	752	0.27%
2024/02/29	22	86.04	14.3	87.01	84.20	7.7	782	0.99%
2024/02/27	21	88.36	7	90.29	88.70	14	784	1.79%
2024/02/26	7	88.04	7	89.09	88.80	0	804	0.00%
2024/02/23	2	87.75	9.6	88.37	87.50	-7.6	844	-0.90%
2024/02/22	10	87.26	1	88.00	87.90	9	843	1.07%
2024/02/21	9.1	87.53	0.7	87.70	87.80	8.4	842	1.00%
2024/02/20	4.3	87.50	1	87.10	88.00	3.3	844	0.39%
2024/02/19	8	88.47	1	87.80	87.70	7	847	0.83%
2024/02/16	7.1	88.67	6	89.02	89.60	1.1	892	0.12%
2024/02/15	14	86.86	18	86.81	87.50	-4	877	-0.46%
2024/02/05	5.4	79.82	6.1	78.73	79.60	-0.7	848	-0.08%
2024/02/02	6.3	81.59	2	81.65	80.60	4.3	856	0.50%
2024/02/01	1	83.50	1	81.50	81.60	0	868	0.00%
2024/01/31	8	82.31	5	83.26	81.40	3	865	0.35%
2024/01/30	11	80.79	19	81.18	81.40	-8	862	-0.93%
2024/01/29	19.5	78.76	15	77.73	80.20	4.5	836	0.54%
2024/01/26	1	73.50	0	0.00	73.80	1	826	0.12%
2024/01/25	7	75.33	0	0.00	74.30	7	827	0.85%
2024/01/24	0	77.00	2	76.30	76.30	-2	827	-0.24%
2024/01/22	4	76.87	4	76.68	76.70	0	831	0.00%
2024/01/19	1.1	73.64	0	0.00	74.20	1.1	832	0.13%
2024/01/18	0	76.13	1	74.60	74.30	-1	838	-0.12%
2024/01/17	1	76.10	1.1	73.49	73.90	-0.1	849	-0.01%
2024/01/16	2	76.85	0	0.00	75.90	2	854	0.23%
2024/01/12	1.1	78.38	0	0.00	78.20	1.1	928	0.12%
2024/01/11	1	78.30	1	78.60	78.90	0	969	0.00%
2024/01/08	3	79.83	3	80.17	80.00	0	961	0.00%
2024/01/05	0	78.00	0	0.00	77.60	0	955	0.00%
2024/01/04	1	79.20	1	78.00	78.00	0	949	0.00%
2024/01/03	0	0.00	1	79.10	78.50	-1	947	-0.11%
2024/01/02	2	79.40	0	0.00	79.20	2	946	0.21%
2023/12/29	1	81.00	0	0.00	80.40	1	945	0.11%
2023/12/28	2	82.05	0	0.00	81.60	2	942	0.21%
2023/12/27	21	83.00	23	83.36	83.10	-2	938	-0.21%
2023/12/26	0	80.30	0	0.00	79.60	0	917	0.00%
2023/12/19	3	79.20	3	79.10	79.00	0	910	0.00%
2023/12/18	0	0.00	2	80.90	80.70	-2	904	-0.22%
2023/12/15	0	82.60	4	81.35	81.30	-4	896	-0.45%
2023/12/14	4	82.85	1	83.11	83.00	3	891	0.33%
2023/12/13	0	0.00	2	85.00	83.70	-2	887	-0.23%
2023/12/12	4	84.15	1	84.20	83.70	3	883	0.34%
2023/12/08	1	85.80	0	0.00	85.60	1	867	0.12%
2023/12/07	6	86.45	2	85.40	86.20	4	862	0.46%
2023/12/06	1	87.40	1	89.30	88.80	0	844	0.00%
2023/12/05	3	87.20	7	88.56	87.30	-4	833	-0.48%
2023/12/04	2	88.85	2	91.80	87.50	0	822	0.00%
2023/12/01	3.2	91.19	6	92.85	91.00	-2.8	782	-0.36%
2023/11/30	9	91.04	5	92.30	92.20	4	762	0.52%
2023/11/29	13	92.25	13	91.71	92.50	0	730	0.00%
2023/11/28	31	84.84	29	86.32	88.80	2	613	0.33%
2023/11/27	3	83.03	20	80.50	80.80	-17	555	-3.06%
2023/11/24	0	0.00	4.1	79.01	78.10	-4.1	515	-0.80%
2023/11/23	36	79.23	9	79.89	77.10	27	498	5.42%
2023/11/22	1	78.30	15.1	77.26	79.70	-14.1	453	-3.11%
2023/11/21	9	73.87	1	72.60	72.60	8	402	1.99%
2023/11/20	2	74.00	0	0.00	74.20	2	396	0.50%
2023/11/17	3	73.90	0	73.90	74.00	3	392	0.76%
2023/11/15	3	75.23	24	75.95	73.90	-21	375	-5.59%
2023/11/14	23	74.09	1	73.50	72.50	22	322	6.82%
2023/11/13	0	0.00	1	71.99	71.70	-1	306	-0.33%
2023/11/10	1	69.00	2	70.90	72.00	-1	297	-0.34%
2023/11/09	3	71.00	2	71.30	71.30	1	282	0.35%
2023/11/07	1	68.40	5	66.94	68.20	-4	259	-1.54%
2023/11/02	1	64.30	2	64.55	64.80	-1	245	-0.41%
2023/10/31	1	65.80	3	65.90	64.40	-2	242	-0.82%
2023/10/30	1	66.00	2	66.35	65.90	-1	240	-0.42%
2023/10/27	1	64.80	1	65.80	65.00	0	237	0.00%
2023/10/26	3	66.33	0	0.00	65.50	3	234	1.28%
2023/10/25	0	69.90	0	0.00	68.70	0	226	0.00%
2023/10/24	1	67.80	1	69.30	69.30	0	212	0.00%
2023/10/23	2	69.05	33	70.59	69.40	-31	201	-15.41%
2023/10/20	34	69.83	4	69.30	68.80	30	175	17.11%
2023/10/19	9	67.54	9	66.96	67.40	0	123	0.00%
2023/10/18	0	0.00	1	62.50	61.50	-1	82	-1.22%
2023/10/17	0	0.00	1	62.50	61.70	-1	83	-1.20%
2023/10/16	0	0.00	1	61.90	61.50	-1	89	-1.12%
2023/10/13	1	61.70	1	61.90	61.90	0	93	0.00%
2023/10/11	5	62.06	0	0.00	62.70	5	96	5.16%
2023/10/06	0	63.10	0	0.00	62.60	0	98	0.00%
2023/10/05	0	0.00	1	63.30	63.00	-1	101	-0.98%
2023/10/04	0	0.00	5	62.52	62.80	-5	101	-4.93%
2023/10/02	6	62.37	0	0.00	62.30	6	105	5.70%
2023/09/21	0	62.67	0	0.00	62.50	0	119	0.00%
2023/09/20	0	63.30	0	0.00	61.70	0	119	0.00%
2023/09/19	0	64.00	1	62.60	61.90	-1	121	-0.82%
2023/09/14	1	63.30	0	0.00	63.40	1	121	0.82%
2023/09/13	0	0.00	0.2	62.10	62.30	-0.2	120	-0.16%
2023/09/12	0	0.00	1	62.80	62.10	-1	120	-0.83%
2023/09/11	2	61.75	1	61.80	61.70	1	120	0.83%
2023/09/08	1	63.10	0	0.00	62.40	1	121	0.83%
2023/09/06	1	62.60	1.2	63.00	63.20	-0.2	123	-0.19%
2023/09/05	1	62.60	1.2	62.98	63.20	-0.2	124	-0.16%
2023/09/04	0	0.00	0.6	61.77	62.00	-0.6	123	-0.49%
2023/09/01	0	59.90	0	0.00	60.20	0	121	0.00%
2023/08/31	0	60.20	0	0.00	59.90	0	122	0.00%
2023/08/30	0	0.00	0.3	59.30	60.20	-0.3	123	-0.20%
2023/08/29	0	0.00	0.5	58.50	58.80	-0.5	123	-0.41%
2023/08/28	2	58.05	2	58.30	58.50	0	124	0.00%
2023/08/25	0	0.00	0	58.70	58.20	0	124	0.00%
2023/08/24	1	57.90	0	0.00	58.00	1	124	0.80%
2023/08/23	2	58.10	2.3	58.35	58.50	-0.3	125	-0.25%
2023/08/18	1	59.20	1	59.80	59.00	0	128	0.00%
2023/08/15	3	58.53	0	0.00	58.40	3	128	2.34%
2023/08/14	1	58.20	1	58.80	58.40	0	129	0.00%
2023/08/11	1	58.80	1	58.10	58.10	0	128	0.00%
2023/08/04	2	58.05	2	58.40	59.00	0	138	0.00%
2023/08/02	1	56.91	0	0.00	58.10	1	140	0.72%
2023/07/31	1	58.90	1	59.80	58.50	0	140	0.00%
2023/07/28	0	0.00	3	58.53	59.50	-3	140	-2.14%
2023/07/27	1	58.60	1	59.00	58.60	0	140	0.00%
2023/07/26	2	59.10	1	59.70	58.30	1	139	0.71%
2023/07/25	0	60.00	0	0.00	59.40	0	140	0.00%
2023/07/24	1	59.60	1	59.90	61.20	0	137	0.00%
2023/07/18	1	60.40	0	0.00	60.50	1	144	0.69%
2023/07/14	0	0.00	1	56.20	56.30	-1	148	-0.67%
2023/07/13	1	56.40	0	56.80	56.30	1	147	0.67%
2023/07/12	1.1	57.19	1	57.00	57.10	0.1	148	0.09%
2023/07/07	0.1	59.63	3	59.40	59.40	-2.9	152	-1.88%
2023/07/04	0	63.40	0	0.00	63.00	0	153	0.00%
2023/06/27	1.1	67.76	4	67.85	67.70	-2.9	150	-1.92%
2023/06/26	3	69.03	1	69.40	68.50	2	151	1.32%
2023/06/21	1	70.40	0	0.00	70.10	1	156	0.64%
2023/06/16	1	70.20	0	0.00	71.00	1	166	0.60%
2023/06/14	2	69.85	1	70.20	70.20	1	169	0.59%
2023/06/12	3.1	70.12	2	70.65	69.40	1.1	170	0.62%
2023/06/09	2.1	71.50	0	0.00	70.70	2.1	169	1.21%
2023/06/07	0	0.00	1	69.80	70.10	-1	173	-0.58%
2023/06/06	1	69.00	1	69.60	69.60	0	176	0.00%
2023/06/02	0	0.00	1	69.30	69.30	-1	180	-0.55%
2023/06/01	1	68.30	1	68.70	68.80	0	183	0.00%
2023/05/31	0	0.00	1	68.50	68.90	-1	189	-0.53%
2023/05/30	1	68.10	0	0.00	68.40	1	190	0.52%
2023/05/29	0	0.00	2	68.55	68.60	-2	194	-1.03%
2023/05/26	2	67.35	1	67.60	67.10	1	200	0.50%
2023/05/25	0	0.00	1	67.70	68.10	-1	202	-0.49%
2023/05/23	0	0.00	1	67.20	67.10	-1	210	-0.48%
2023/05/22	1	66.60	0	0.00	66.80	1	215	0.46%
2023/05/19	1	66.50	0	0.00	66.30	1	218	0.46%
2023/05/17	0.1	69.00	0	0.00	65.80	0.1	221	0.05%
2023/05/15	1	64.20	0	0.00	62.90	1	222	0.45%
2023/05/12	0	67.00	0	0.00	65.80	0	223	0.00%
2023/05/09	2	68.75	0	0.00	68.40	2	249	0.81%
2023/05/05	0	73.50	0	0.00	70.00	0	260	0.00%
2023/04/26	0	0.00	1	67.20	68.60	-1	329	-0.30%
2023/04/25	0	0.00	2	69.35	68.20	-2	327	-0.61%
2023/04/24	1	70.70	0	0.00	71.30	1	321	0.31%
2023/04/21	1	74.40	0	0.00	71.80	1	322	0.31%
2023/04/20	3	75.10	1	76.20	75.20	2	317	0.63%
2023/04/19	1	77.00	0	0.00	76.60	1	317	0.31%
2023/04/18	1	78.20	0	0.00	78.20	1	315	0.32%
2023/04/14	0	0.00	1	78.50	78.30	-1	312	-0.32%
2023/04/13	1	78.20	0	0.00	78.10	1	311	0.32%
2023/04/11	0	79.90	0	0.00	78.90	0	306	0.00%
2023/03/31	0	0.00	0	79.65	77.70	0	306	-0.01%
2023/03/30	0	0.00	0	77.00	78.00	0	310	0.00%
2023/03/29	0	78.15	0	0.00	76.60	0	333	0.00%
2023/03/28	1	77.20	2	77.75	76.60	-1	344	-0.29%
2023/03/27	2	78.45	2	78.65	77.90	0	343	0.00%
2023/03/24	0	77.99	0	0.00	78.80	0	342	0.00%
2023/03/23	14	77.00	1	77.00	77.50	13	336	3.86%
2023/03/21	2.1	75.57	2	75.85	76.00	0.1	328	0.03%
2023/03/20	0	75.07	0	0.00	75.20	0	328	0.00%
2023/03/17	1	73.70	0	0.00	74.10	1	329	0.30%
2023/03/16	3	73.00	5	73.60	73.30	-2	330	-0.60%
2023/03/15	0	75.70	0	0.00	74.60	0	334	0.00%
2023/03/13	3	75.02	0	0.00	74.70	3	353	0.86%
2023/03/10	3	76.60	0	0.00	76.50	3	380	0.79%
2023/03/09	1	78.50	0	0.00	78.20	1	398	0.25%
2023/03/07	0	79.90	0	0.00	79.30	0	391	0.00%
2023/03/06	0	79.70	0	0.00	79.60	0	388	0.00%
2023/03/03	0	79.06	1	79.50	78.90	-1	384	-0.26%
2023/03/02	0	78.50	0	0.00	77.80	0	383	0.00%
2023/03/01	1	77.02	0	0.00	78.00	1	383	0.27%
2023/02/24	0	78.03	0	0.00	77.30	0	382	0.01%
2023/02/23	0	79.50	0	0.00	78.70	0	377	0.00%
2023/02/22	0	78.01	0	0.00	77.60	0	376	0.01%
2023/02/21	1	80.20	1	80.20	79.40	0	376	0.00%
2023/02/20	1	79.30	0	0.00	79.40	1	380	0.26%
2023/02/15	0	78.02	0	0.00	77.10	0	388	0.01%
2023/02/13	0	78.60	7	78.40	77.80	-7	389	-1.80%
2023/02/10	1	80.30	0	0.00	79.30	1	393	0.25%
2023/02/09	0	0.00	1	80.80	80.60	-1	393	-0.25%
2023/02/06	0	0.00	0	79.00	77.70	0	371	0.00%
2023/02/03	0	80.20	0	0.00	79.40	0	367	0.00%
2023/02/02	6	81.03	1	81.60	81.50	5	359	1.39%
2023/02/01	6	81.00	6.1	80.97	81.00	-0.1	328	-0.02%
2023/01/31	0	73.90	0	0.00	73.70	0	295	0.00%
2023/01/17	0	74.00	0	0.00	71.40	0	293	0.00%
2023/01/12	0	73.90	0	0.00	71.80	0	293	0.00%
2023/01/06	0	74.20	0	0.00	73.20	0	291	0.00%
2022/12/29	3	69.70	0	0.00	71.80	3	292	1.03%
2022/12/22	0	76.00	0	0.00	75.50	0	289	0.00%
2022/12/20	1	75.40	0	0.00	74.20	1	265	0.38%
2022/12/19	0	72.70	0	0.00	72.60	0	257	0.00%
2022/12/16	0	73.60	0	0.00	73.30	0	257	0.00%
2022/12/15	0	76.00	0	0.00	74.70	0	257	0.00%
2022/12/09	1	75.30	1	74.80	74.60	0	261	0.00%
2022/12/07	0	0.00	9	77.30	76.50	-9	256	-3.50%
2022/12/06	1.1	80.98	2	80.10	79.40	-0.9	252	-0.37%
2022/12/02	7	79.86	1	80.80	79.50	6	235	2.55%
2022/11/30	5	69.00	0	0.00	70.20	5	193	2.59%
2022/11/24	0	68.50	1	69.50	70.10	-1	200	-0.50%
2022/11/22	0	67.90	0	0.00	67.40	0	196	0.00%
2022/11/21	1	69.00	1	68.50	68.50	0	197	0.00%
2022/11/18	1	69.00	0	0.00	68.90	1	197	0.51%
2022/11/17	0	0.00	1	69.90	70.00	-1	196	-0.51%
2022/11/11	1	68.00	0	0.00	67.20	1	191	0.52%
2022/10/26	0	59.60	0	0.00	58.80	0	204	0.00%
2022/10/25	0	59.00	0	0.00	59.10	0	203	0.00%
2022/10/24	0	0.00	1	60.70	58.90	-1	203	-0.49%
2022/10/12	0	58.70	0	0.00	59.30	0	227	0.00%
2022/09/27	0	61.40	0	0.00	61.30	0	251	0.00%
2022/09/26	0	63.80	0	0.00	60.20	0	253	0.00%
2022/09/23	0	66.90	0	66.90	65.50	0	257	0.00%
2022/09/21	1	66.00	0	0.00	65.80	1	265	0.38%
2022/09/20	0	66.40	0	66.40	66.20	0	268	0.00%
2022/09/19	0	67.10	1	66.40	65.50	-1	270	-0.37%
2022/09/16	4	68.08	0	0.00	67.40	4	271	1.47%
2022/09/13	20	70.60	21	70.60	70.50	-1	279	-0.36%
2022/09/12	1	70.60	0	0.00	70.60	1	288	0.35%
2022/09/08	20	68.80	20	68.80	70.10	0	292	0.00%
2022/09/07	0	69.70	6	68.40	68.50	-6	296	-2.02%
2022/09/06	1	70.80	0	0.00	70.50	1	295	0.34%
2022/08/29	0	84.00	0	0.00	79.70	0	290	0.00%
2022/08/26	0	83.10	1	83.30	82.70	-1	290	-0.34%
2022/08/22	3	83.70	0	0.00	82.80	3	298	1.00%
2022/08/15	3	83.23	0	0.00	82.10	3	290	1.03%
2022/08/12	1	80.80	2	79.90	82.30	-1	277	-0.36%
2022/08/10	4	73.45	1	73.90	73.20	3	277	1.08%
2022/08/05	0	0.00	1	78.30	77.40	-1	284	-0.35%
2022/08/01	1	79.60	0	0.00	79.40	1	307	0.33%
2022/07/26	0	0.00	1	80.40	80.80	-1	352	-0.28%
2022/07/25	1	85.60	0	0.00	85.90	1	350	0.29%
2022/07/22	0	89.50	0	0.00	87.50	0	355	0.00%
2022/07/19	0	81.70	0	0.00	81.60	0	361	0.00%
2022/07/18	0	83.60	0	0.00	82.20	0	362	0.00%
2022/07/08	0	83.20	1	84.70	84.40	-1	374	-0.27%
2022/07/05	0	0.00	1	85.00	85.00	-1	374	-0.27%
2022/07/01	1	80.60	5	85.00	80.60	-4	386	-1.03%
2022/06/30	0	0.00	5	87.90	87.70	-5	383	-1.30%
2022/06/29	0	0.00	8	92.05	92.00	-8	383	-2.08%
2022/06/24	0	101.00	0	0.00	99.30	0	570	0.00%
2022/06/22	0	0.00	6	95.20	95.20	-6	572	-1.05%
2022/06/21	0	0.00	3	98.07	100.50	-3	593	-0.51%
2022/06/20	2	96.80	0	0.00	94.80	2	602	0.33%
2022/06/17	1.3	105.20	0	0.00	104.50	1.3	592	0.21%
2022/06/15	1	123.00	0	0.00	120.50	1	586	0.17%
2022/06/13	5	124.00	0	0.00	123.00	5	590	0.85%
2022/06/10	12	124.50	1	125.00	125.50	11	595	1.85%
2022/06/09	5	124.00	31	124.37	124.50	-26	596	-4.36%
2022/06/06	0	128.00	0	0.00	127.50	0	599	0.00%
2022/05/30	0	0.00	1	125.50	127.00	-1	630	-0.16%
2022/05/24	1	123.50	0	0.00	122.00	1	666	0.15%
2022/05/18	0	0.00	1	129.50	128.00	-1	677	-0.15%
2022/05/17	3	127.17	0	0.00	127.00	3	672	0.45%
2022/05/16	0	0.00	1	127.50	125.00	-1	671	-0.15%
2022/05/13	1	125.50	0	0.00	125.50	1	668	0.15%
2022/05/12	0	0.00	2	124.00	122.50	-2	673	-0.30%
2022/05/10	1	128.00	1	125.00	127.00	0	677	0.00%
2022/05/06	3	125.83	2	129.00	127.50	1	665	0.15%
2022/05/05	0	0.00	22	122.50	122.00	-22	630	-3.49%
2022/05/04	0	122.50	0	0.00	122.50	0	628	0.01%
2022/05/03	0	118.50	0	0.00	119.00	0	627	0.00%
2022/04/27	0	110.00	1	108.00	112.50	-1	628	-0.16%
2022/04/25	0	0.00	2	120.50	119.00	-2	641	-0.31%
2022/04/20	1.1	127.57	1	127.00	129.50	0.1	652	0.01%
2022/04/19	0	0.00	0.1	128.50	126.00	-0.1	657	-0.01%
2022/04/18	0.1	128.99	1	127.00	126.00	-0.9	662	-0.14%
2022/04/15	0	0.00	2	130.00	130.00	-2	663	-0.30%
2022/04/14	0	0.00	3	135.17	135.00	-3	686	-0.44%
2022/04/13	0.1	139.00	1.1	137.65	137.50	-1	703	-0.14%
2022/04/12	0	0.00	5	135.50	135.50	-5	728	-0.69%
2022/04/11	0	0.00	11	138.14	138.00	-11	736	-1.49%
2022/04/08	0	0.00	0.2	146.00	143.00	-0.2	731	-0.02%
2022/04/07	0	0.00	11	144.82	143.00	-11	728	-1.51%
2022/04/06	1	150.00	12	150.00	149.50	-11	718	-1.53%
2022/04/01	1	151.00	4	151.00	154.00	-3	717	-0.42%
2022/03/31	2	153.25	11	154.32	153.00	-9	714	-1.26%
2022/03/30	43.3	160.96	13	161.23	156.50	30.3	707	4.28%
2022/03/29	10	157.15	26	155.85	158.00	-16	603	-2.65%
2022/03/28	8	146.13	0.1	147.02	146.50	7.9	607	1.30%
2022/03/25	0	0.00	3	151.67	149.00	-3	634	-0.47%
2022/03/24	10.1	153.57	3	151.83	153.00	7.1	632	1.12%
2022/03/23	2	149.75	4	148.50	149.00	-2	612	-0.33%
2022/03/22	1	144.51	1	145.00	144.50	0	613	0.00%
2022/03/21	4	144.00	2	144.50	144.50	2	617	0.32%
2022/03/17	0	141.50	2	142.00	142.50	-2	630	-0.31%
2022/03/16	7	138.21	1	137.50	137.00	6	632	0.95%
2022/03/14	0	0.00	3	144.33	144.00	-3	641	-0.47%
2022/03/11	0	145.50	2	147.50	145.00	-2	661	-0.30%
2022/03/10	0	152.50	0	0.00	147.50	0	720	0.00%
2022/03/09	0	145.79	3	145.83	144.50	-3	750	-0.40%
2022/03/08	3.1	145.91	3	143.67	143.00	0.1	759	0.02%
2022/03/07	4	150.25	0	0.00	148.00	4	758	0.53%
2022/03/04	4	151.00	1	153.50	150.50	3	754	0.40%
2022/03/03	1	152.00	1	152.00	151.50	0	764	0.00%
2022/03/02	1	149.50	1	150.50	150.50	0	770	0.00%
2022/03/01	1	147.50	0	0.00	147.50	1	768	0.13%
2022/02/23	3	151.00	0	0.00	151.50	3	777	0.39%
2022/02/22	1	146.50	0	0.00	144.50	1	790	0.13%
2022/02/18	0	148.00	0	0.00	147.50	0	888	0.00%
2022/02/16	1	150.00	0	0.00	149.50	1	955	0.10%
2022/02/15	1	147.00	0	0.00	147.00	1	1,032	0.10%
2022/02/14	1	147.50	45	147.60	147.50	-44	1,062	-4.14%
2022/02/11	0	0.00	6	152.92	152.00	-6	1,124	-0.53%
2022/02/10	11	155.68	0	0.00	154.00	11	1,146	0.96%
2022/02/09	17	155.50	10	153.75	155.00	7	1,150	0.61%
2022/02/08	34	152.96	0	0.00	154.00	34	1,170	2.90%
2022/02/07	0	149.50	0	0.00	150.00	0	1,216	0.00%
2022/01/25	2	149.00	0	0.00	149.00	2	1,251	0.16%
2022/01/21	0	0.00	1	148.00	148.50	-1	1,285	-0.08%
2022/01/19	2	151.25	6	152.00	150.50	-4	1,309	-0.31%
2022/01/18	8	153.88	0	0.00	153.00	8	1,339	0.60%
2022/01/17	2	153.25	1	151.00	153.00	1	1,336	0.07%
2022/01/14	2.2	145.45	12	147.67	147.00	-9.8	1,349	-0.73%
2022/01/13	1	150.00	0	0.00	149.50	1	1,363	0.07%
2022/01/12	0	0.00	0.1	152.00	151.00	-0.1	1,370	-0.01%
2022/01/11	5	152.60	0	0.00	153.00	5	1,376	0.36%
2022/01/10	1	157.00	0	0.00	156.00	1	1,372	0.07%
2022/01/07	2	159.50	4	162.38	155.00	-2	1,376	-0.15%
2022/01/06	7	161.14	4	162.38	162.50	3	1,360	0.22%
2022/01/05	36	160.00	0	0.00	160.50	36	1,362	2.64%
2022/01/04	1	160.00	0	0.00	160.50	1	1,343	0.07%
2022/01/03	0	0.00	2	157.50	157.50	-2	1,352	-0.15%
2021/12/30	8	154.38	0	0.00	155.00	8	1,373	0.58%
2021/12/24	4	156.00	0	156.00	155.50	4	1,477	0.27%
2021/12/23	5	160.89	4	160.25	158.00	1	1,479	0.07%
2021/12/22	11	161.00	6	163.67	159.00	5	1,480	0.34%
2021/12/21	1	159.00	0	0.00	156.00	1	1,429	0.07%
2021/12/17	1	155.00	0	0.00	153.00	1	1,470	0.07%
2021/12/16	1	157.00	3	156.50	157.00	-2	1,474	-0.14%
2021/12/14	4.1	152.01	2	158.50	151.50	2.1	1,482	0.14%
2021/12/09	3.1	157.02	0	0.00	156.50	3.1	1,520	0.20%
2021/12/07	2	160.25	11	161.95	158.50	-9	1,583	-0.57%
2021/12/06	10	163.30	2	166.50	161.00	8	1,594	0.50%
2021/12/03	1	160.50	10	161.00	165.50	-9	1,591	-0.57%
2021/12/02	11	157.18	0	0.00	155.00	11	1,672	0.66%
2021/12/01	2	157.00	3	157.67	160.00	-1	1,824	-0.05%
2021/11/30	1	157.50	1	160.00	157.50	0	1,980	0.00%
2021/11/29	1	155.00	0	0.00	154.00	1	2,020	0.05%
2021/11/24	1	155.50	2	156.25	158.00	-1	2,115	-0.05%
2021/11/22	0	0.00	4	161.25	161.00	-4	2,176	-0.18%
2021/11/19	1	160.00	6	161.33	159.50	-5	2,230	-0.22%
2021/11/18	14	163.07	5	163.00	160.50	9	2,289	0.39%
2021/11/17	4	164.88	12	167.21	167.00	-8	2,255	-0.35%
2021/11/16	1	164.00	5	168.20	163.50	-4	2,276	-0.18%
2021/11/15	4	163.63	0	0.00	162.50	4	2,291	0.17%
2021/11/12	0.1	162.00	3	165.67	161.50	-2.9	2,366	-0.12%
2021/11/11	3	159.17	1	161.00	158.00	2	2,351	0.09%
2021/11/10	3	155.67	3	156.83	158.50	0	2,387	0.00%
2021/11/09	3	154.83	2	154.75	152.50	1	2,370	0.04%
2021/11/08	1	150.50	1	153.00	148.50	0	2,387	0.00%
2021/11/05	12	153.13	0	153.00	153.00	12	2,448	0.49%
2021/11/04	5	153.30	0	0.00	149.50	5	2,479	0.20%
2021/11/02	1	148.00	1	145.00	144.00	0	2,504	0.00%
2021/10/28	0	146.00	0	0.00	144.50	0	2,785	0.00%
2021/10/26	1	140.50	0	0.00	140.50	1	2,996	0.03%
2021/10/25	1	146.50	0	0.00	146.50	1	3,033	0.03%
2021/10/14	0	0.00	2	130.75	130.50	-2	3,888	-0.05%
2021/10/13	3	129.33	1	128.00	128.00	2	4,185	0.05%
2021/10/12	1	137.00	1	138.50	138.50	0	4,327	0.00%
2021/10/08	1	145.50	1	143.50	140.50	0	4,415	0.00%
2021/10/06	3	138.00	4	138.25	136.00	-1	4,490	-0.02%
2021/10/05	1	131.00	0	0.00	132.00	1	4,480	0.02%
2021/10/01	0	145.50	1	141.00	140.00	-1	4,475	-0.02%
2021/09/28	0	0.00	1	149.00	151.00	-1	4,635	-0.02%
2021/09/27	2	152.00	1	153.00	152.50	1	4,711	0.02%
2021/09/24	1	149.00	0	0.00	149.00	1	4,721	0.02%
2021/09/15	1	140.00	1	140.50	142.00	0	4,806	0.00%
2021/09/08	8	150.56	10.1	149.72	150.50	-2.1	4,928	-0.04%
2021/09/07	0.1	167.00	0	0.00	154.50	0.1	4,987	0.00%
2021/09/06	30	165.68	32	167.59	171.50	-2	4,938	-0.04%
2021/09/03	13	165.11	12	165.67	172.00	1	4,879	0.02%
2021/09/02	0	0.00	0	159.00	156.50	0	4,909	0.00%
2021/09/01	4	160.38	5	159.50	158.50	-1	5,011	-0.02%
2021/08/31	10	154.50	10	154.25	154.50	0	5,245	0.00%
2021/08/30	1	149.50	1	150.50	151.00	0	5,350	0.00%
2021/08/27	0	0.00	1	154.00	149.00	-1	5,378	-0.02%
2021/08/26	3	160.00	3	157.00	154.50	0	5,403	0.00%
2021/08/25	3	156.00	4	154.75	154.00	-1	5,394	-0.02%
2021/08/24	10	153.25	9	152.83	152.00	1	5,465	0.02%
2021/08/23	0	0.00	4	151.13	152.00	-4	5,468	-0.07%
2021/08/20	0	143.00	0	0.00	144.50	0	5,475	0.00%
2021/08/19	6	148.25	7	146.00	140.50	-1	5,457	-0.02%
2021/08/18	8	142.25	7	142.64	151.50	1	5,477	0.02%
2021/08/16	7	146.93	3	144.33	154.00	4	5,429	0.07%
2021/08/13	4	149.38	4	147.02	144.00	0	5,394	0.00%
2021/08/12	1	154.50	0	0.00	154.00	1	5,402	0.02%
2021/08/11	3	156.66	3	155.83	150.00	0	5,425	0.00%
2021/08/10	1	154.52	0	0.00	160.00	1	5,369	0.02%
2021/08/09	1	167.00	5	163.00	157.00	-4	5,357	-0.07%
2021/08/06	0	0.00	10	169.25	167.00	-10	5,355	-0.19%
2021/08/05	22	170.43	28	169.95	169.00	-6	5,353	-0.11%
2021/08/04	24	168.00	7.3	166.51	167.00	16.7	5,325	0.31%
2021/08/03	23	173.09	128	174.27	173.50	-105	5,272	-1.99%	大賣/鉅額交易
2021/08/02	101	174.00	7	172.79	174.00	94	5,170	1.82%	大買/
2021/07/30	17	163.44	1.2	166.10	158.50	15.8	5,102	0.31%
2021/07/29	9	147.56	39	147.27	153.00	-30	5,007	-0.60%
2021/07/28	39	150.20	10	145.15	152.00	29	4,980	0.58%
2021/07/27	3	163.00	68.1	160.50	154.00	-65.1	4,972	-1.31%
2021/07/26	8.1	159.72	10	160.40	160.00	-1.9	4,912	-0.04%
2021/07/23	12.2	158.71	29	159.33	156.50	-16.8	4,850	-0.35%
2021/07/22	67	172.91	4	177.13	172.00	63	4,753	1.33%
2021/07/21	15.3	171.77	32	173.53	165.50	-16.8	4,664	-0.36%
2021/07/20	47.1	168.75	29.1	169.90	166.00	17.9	4,617	0.39%
2021/07/19	67.1	163.65	164	162.14	170.50	-96.9	4,432	-2.19%	大賣/
2021/07/16	100	152.90	2	151.50	155.00	98	4,160	2.36%
2021/07/15	31	139.23	1	137.50	141.00	30	4,005	0.75%
2021/07/14	1	130.00	6.1	133.48	134.00	-5.1	3,916	-0.13%
2021/07/13	4.1	131.97	4	133.13	129.00	0.1	3,886	0.00%
2021/07/12	2	130.00	1.1	127.90	130.50	1	3,844	0.02%
2021/07/09	1.1	124.48	1	126.00	123.50	0.1	3,827	0.00%
2021/07/08	3	127.33	4	128.38	126.50	-1	3,824	-0.03%
2021/07/07	21	130.26	16	125.50	126.50	5	3,830	0.13%
2021/07/06	3	129.67	49	132.46	128.50	-46	3,830	-1.20%
2021/07/05	12	140.71	7	138.57	136.00	5	3,811	0.13%
2021/07/02	1	129.50	0	0.00	134.50	1	3,739	0.03%
2021/07/01	6	131.08	5	126.50	127.00	1	3,666	0.03%
2021/06/30	0	127.00	1	126.50	126.50	-1	3,688	-0.03%
2021/06/29	2	126.75	0	0.00	125.00	2	3,721	0.05%
2021/06/28	2	128.00	0	0.00	130.00	2	3,892	0.05%
2021/06/25	1	129.00	0	0.00	127.50	1	3,980	0.03%
2021/06/24	3	127.00	3	126.00	126.00	0	4,020	0.00%
2021/06/23	38	132.37	42	131.85	127.50	-4	4,016	-0.10%
2021/06/22	1	121.00	0	0.00	120.50	1	3,989	0.03%
2021/06/21	1	125.00	0	0.00	121.00	1	4,087	0.02%
2021/06/18	0	0.00	1	133.50	130.00	-1	4,093	-0.02%
2021/06/17	1	128.50	8	134.75	135.50	-7	4,083	-0.17%
2021/06/16	5	134.50	9	135.89	131.00	-4	4,025	-0.10%
2021/06/15	1	134.00	2	133.00	132.00	-1	3,913	-0.03%
2021/06/11	5	132.70	4	131.25	132.50	1	3,861	0.03%
2021/06/10	26	135.90	6	135.50	130.00	20	3,816	0.52%
2021/06/09	19	127.92	23	129.30	129.00	-4	3,637	-0.11%
2021/06/08	45	132.34	116	130.78	125.50	-71	3,490	-2.03%	大賣/
2021/06/07	127	127.43	53	126.17	127.50	74	3,173	2.33%	大買/
2021/06/04	2	116.25	1	116.00	116.00	1	3,045	0.03%
2021/06/03	1	117.00	8	115.81	117.00	-7	3,015	-0.23%
2021/06/02	8	114.81	6	112.42	112.00	2	2,965	0.07%
2021/06/01	38	115.70	27	114.98	115.00	11	2,929	0.38%
2021/05/28	1	105.50	0	0.00	104.50	1	2,733	0.04%
2021/05/26	1	104.00	1	105.00	105.00	0	2,685	0.00%
2021/05/24	0	99.90	0	0.00	96.90	0	2,650	0.00%
2021/05/21	1	94.20	1	93.30	94.20	0	2,631	0.00%
2021/05/20	2	91.50	2	92.85	91.90	0	2,653	0.00%
2021/05/19	0	0.00	2	95.90	98.00	-2	2,626	-0.08%
2021/05/18	2	86.80	2	87.90	89.10	0	2,580	0.00%
2021/05/17	1	83.70	1	81.00	81.00	0	2,575	0.00%
2021/05/14	0	0.00	1	97.00	89.60	-1	2,535	-0.04%
2021/05/10	0	0.00	1	108.00	109.00	-1	2,362	-0.04%
2021/05/07	77	106.50	79	106.44	106.50	-2	2,330	-0.09%
2021/05/06	0	0.00	1	99.90	97.00	-1	2,307	-0.04%
2021/05/05	1	103.00	2	105.75	99.50	-1	2,304	-0.04%
2021/05/04	1	99.20	1	100.00	110.50	0	2,303	0.00%
2021/05/03	2	110.50	76	109.17	107.50	-74	2,238	-3.31%
2021/04/29	11	122.27	38.1	121.23	119.00	-27.1	2,216	-1.22%
2021/04/28	2	119.50	4	126.50	119.00	-2	2,202	-0.09%
2021/04/27	61.1	130.20	12	125.42	125.50	49.1	2,169	2.26%
2021/04/26	51	129.56	168	128.88	131.50	-117	2,126	-5.50%	大賣/鉅額交易
2021/04/23	68	121.59	42	120.46	122.50	26	2,016	1.29%
2021/04/22	2	115.75	73	111.62	111.50	-71	1,973	-3.60%
2021/04/21	6	119.25	0	0.00	120.00	6	1,946	0.31%
2021/04/20	1	114.50	24	118.94	119.50	-23	1,949	-1.18%
2021/04/19	30	125.10	4	114.50	115.50	26	1,965	1.32%
2021/04/16	3	129.00	30	127.48	122.00	-27	1,962	-1.38%
2021/04/15	0	112.66	30.1	118.48	121.00	-30.1	1,958	-1.54%
2021/04/14	14	113.71	0	0.00	113.50	14	2,038	0.69%
2021/04/13	0	0.00	35	125.73	122.00	-35	2,060	-1.70%
2021/04/12	0	0.00	40	123.56	121.50	-40	2,064	-1.94%
2021/04/09	29	121.72	3	120.17	119.00	26	2,069	1.26%
2021/04/08	39.1	127.99	4	124.13	126.50	35.1	2,039	1.72%
2021/04/07	33	116.50	0	0.00	116.50	33	1,997	1.65%
2021/04/06	16	100.93	41	103.18	106.00	-25	1,988	-1.26%
2021/04/01	17	97.38	4.1	96.92	96.50	12.9	1,925	0.67%
2021/03/31	71	104.67	62	102.10	97.70	9	1,882	0.48%
2021/03/30	8	98.51	64	95.25	102.00	-56	1,691	-3.31%
2021/03/29	63	93.01	3	93.50	93.00	60	1,568	3.83%
2021/03/26	3	90.17	0	0.00	91.60	3	1,500	0.20%
2021/03/25	45	94.31	5	88.90	88.70	40	1,478	2.71%
2021/03/24	214	91.86	7	90.44	90.10	207	1,448	14.29%	大買/鉅額交易
2021/03/23	0.1	87.10	0	0.00	87.10	0.1	1,326	0.01%
2021/03/22	36	79.20	37	79.20	79.20	-1	1,269	-0.08%
2021/03/17	0	71.00	1	71.80	71.00	-1	1,343	-0.07%
2021/03/16	5	74.10	5	74.64	71.30	0	1,347	0.00%
2021/03/15	2	71.40	10	71.20	70.00	-8	1,324	-0.60%
2021/03/12	0	0.00	3	69.50	68.70	-3	1,328	-0.23%
2021/03/11	0	0.00	2	68.35	68.90	-2	1,360	-0.15%
2021/03/10	0	0.00	1	67.10	66.10	-1	1,391	-0.07%
2021/03/09	2	64.70	21	65.51	65.60	-19	1,399	-1.36%
2021/03/08	1	66.52	15	66.67	66.50	-14	1,400	-1.00%
2021/03/05	2	67.45	0	0.00	66.50	2	1,402	0.14%
2021/03/04	2	68.45	0	0.00	68.20	2	1,403	0.14%
2021/03/03	0	71.70	0	0.00	69.90	0	1,411	0.00%
2021/03/02	39	70.21	0	0.00	68.60	39	1,403	2.78%
2021/02/26	5	69.84	5	68.92	68.80	0	1,405	0.00%
2021/02/25	4	69.73	1	68.70	68.20	3	1,413	0.21%
2021/02/24	7	69.79	4	71.00	66.70	3	1,410	0.21%
2021/02/23	3	70.20	0	0.00	69.70	3	1,335	0.22%
2021/02/22	8	68.63	5	70.60	72.30	3	1,295	0.23%
2021/02/19	1	66.50	1	66.50	66.50	0	1,243	0.00%
2021/02/18	1	59.70	1	58.90	60.50	0	1,212	0.00%
2021/02/17	0	0.00	1	57.50	60.90	-1	1,196	-0.08%
2021/02/03	1	57.40	2	57.80	56.90	-1	1,185	-0.08%
2021/02/01	2	55.90	0	0.00	56.00	2	1,175	0.17%
2021/01/27	0	0.00	1	62.20	63.20	-1	1,137	-0.09%
2021/01/22	10	56.90	2	59.30	59.30	8	1,085	0.74%
2021/01/20	2	56.80	1	57.00	57.00	1	1,070	0.09%
2021/01/19	4	59.20	2	58.20	57.70	2	1,065	0.19%
2021/01/18	2	57.90	0	0.00	58.50	2	1,058	0.19%
2021/01/15	0	0.00	2	56.70	57.90	-2	1,050	-0.19%
2021/01/14	0	0.00	1	58.10	57.60	-1	1,039	-0.10%
2021/01/13	1	57.50	0	0.00	57.00	1	1,026	0.10%
2021/01/08	10	58.21	11	58.04	58.00	-1	979	-0.10%
2021/01/07	4	59.00	11	58.16	57.50	-7	966	-0.72%
2021/01/05	17	53.56	17	50.43	51.40	0	826	0.00%
2020/12/15	10	46.39	0	0.00	45.85	10	660	1.51%
2020/12/11	12	48.40	12	48.61	52.20	0	593	0.00%
2020/12/04	0	0.00	17	42.55	42.25	-17	424	-4.00%
2020/11/24	0	0.00	30	37.23	38.05	-30	300	-9.99%
2020/11/23	1	36.50	21	36.30	37.00	-20	298	-6.71%
2020/11/20	0	0.00	20	35.55	35.65	-20	284	-7.03%
2020/11/10	15	34.48	0	0.00	34.40	15	278	5.39%
2020/11/03	0	0.00	10	34.15	34.25	-10	285	-3.50%
2020/11/02	15	32.87	5	32.50	33.60	10	287	3.47%
2020/10/22	0	0.00	2	34.38	34.25	-2	334	-0.60%
2020/08/27	3	37.05	12	36.57	36.75	-9	759	-1.18%
2020/08/26	0	0.00	32	34.40	35.60	-32	742	-4.31%
2020/08/25	0	0.00	30	34.12	34.60	-30	738	-4.06%
2020/08/24	0	0.00	30	33.52	34.00	-30	733	-4.09%
2020/08/21	0	0.00	34	32.57	32.70	-34	732	-4.64%
2020/08/20	0	0.00	6	32.33	32.10	-6	734	-0.82%
2020/08/17	0	0.00	1	35.00	34.85	-1	733	-0.14%
2020/08/06	0	0.00	1	36.50	36.00	-1	783	-0.13%
2020/08/03	15	37.57	0	0.00	37.00	15	775	1.93%
2020/07/27	201	40.24	9	38.97	38.90	192	701	27.38%	大買/鉅額交易
2020/07/24	1	40.75	7	39.95	40.70	-6	660	-0.91%
2020/07/23	0	0.00	2	36.93	37.05	-2	536	-0.37%
2020/07/17	0	0.00	4	37.70	36.70	-4	508	-0.79%
2020/07/13	10	39.54	10	39.55	39.70	0	453	0.00%
2020/07/10	2	39.20	1	39.50	38.60	1	429	0.23%
2020/07/09	20	40.10	0	0.00	40.70	20	403	4.96%
2020/07/02	2	32.28	2	31.70	31.65	0	289	0.00%
2020/06/19	0	0.00	1	30.85	30.75	-1	275	-0.36%
2020/05/18	1	35.20	2	34.88	35.35	-1	375	-0.27%
2020/05/13	2	33.30	0	0.00	33.15	2	319	0.63%
2020/04/23	0	0.00	1	29.35	29.30	-1	306	-0.33%
2020/04/09	0	0.00	1	29.50	29.50	-1	311	-0.32%
2020/04/01	1	28.75	0	0.00	28.60	1	299	0.33%
2020/03/13	0	0.00	10	27.60	28.10	-10	328	-3.05%
2020/03/09	1	36.75	0	0.00	36.75	1	342	0.29%
2020/03/06	1	32.40	1	33.50	33.45	0	295	0.00%
2020/01/03	0	0.00	1	36.10	35.75	-1	322	-0.31%
2019/12/12	1	37.90	15	37.42	37.85	-14	269	-5.20%
2019/12/09	0	0.00	6	37.77	37.70	-6	248	-2.41%
2019/12/06	5	35.75	0	0.00	36.70	5	232	2.15%
2019/12/05	0	0.00	17	36.62	36.55	-17	221	-7.66%
2019/12/04	24	36.44	0	0.00	36.45	24	200	12.00%
2019/11/26	10	32.83	0	0.00	32.80	10	152	6.57%
2019/11/21	4	32.93	0	0.00	33.20	4	145	2.74%
2019/11/12	0	0.00	2	33.85	32.60	-2	162	-1.23%
2019/11/06	0	0.00	3	30.95	30.80	-3	129	-2.32%
2019/10/30	0	0.00	5	30.60	30.60	-5	126	-3.95%
2019/10/25	0	0.00	23	31.91	31.70	-23	125	-18.37%
2019/10/18	0	0.00	12	30.50	30.45	-12	113	-10.53%
2019/10/17	0	0.00	3	30.35	30.25	-3	116	-2.58%
2019/09/19	0	0.00	9	31.70	31.90	-9	107	-8.40%
2019/09/04	4	32.40	10	32.56	32.35	-6	103	-5.79%
2019/09/03	10	33.00	2	33.20	33.30	8	97	8.22%
2019/09/02	32	32.83	0	0.00	32.70	32	93	34.34%
2019/08/30	2	32.70	0	0.00	32.70	2	91	2.19%
2019/08/28	12	31.85	0	0.00	31.95	12	86	13.88%
2019/08/27	2	31.80	0	0.00	31.75	2	84	2.36%
2019/08/26	0	0.00	2	32.10	32.00	-2	83	-2.39%
2019/08/23	7	32.69	2	32.93	32.75	5	82	6.07%
2019/08/22	0	0.00	20	33.00	33.00	-20	78	-25.55%
2019/08/21	2	32.35	7	32.50	32.30	-5	71	-7.02%
2019/08/20	1	32.30	0	0.00	32.35	1	67	1.47%
2019/08/19	1	32.70	0	0.00	32.30	1	63	1.57%
2019/08/16	10	30.78	0	0.00	31.20	10	52	19.08%
2019/08/13	17	30.51	0	0.00	30.65	17	49	34.05%
2019/07/29	0	0.00	1	30.60	30.40	-1	57	-1.75%
2019/07/22	1	30.95	0	0.00	30.90	1	60	1.66%
2019/05/23	0	0.00	1	29.30	29.40	-1	139	-0.72%
2019/05/13	0	0.00	56	30.01	29.85	-56	140	-39.75%
2019/05/07	0	0.00	4	32.30	32.20	-4	143	-2.79%
2019/05/06	0	0.00	12	31.83	31.80	-12	142	-8.45%
2019/05/02	0	0.00	1	31.95	32.00	-1	141	-0.71%
2019/04/24	6	34.30	0	0.00	33.60	6	142	4.22%
2019/04/19	2	34.98	0	0.00	34.20	2	137	1.46%
2019/04/02	2	31.85	0	0.00	31.85	2	80	2.47%
2019/03/29	9	31.90	0	0.00	31.85	9	80	11.23%
2019/03/22	3	32.25	0	0.00	32.25	3	77	3.86%
2019/03/21	2	32.75	0	0.00	32.75	2	75	2.66%
2019/03/20	0	0.00	0.1	32.35	32.55	-0.1	74	-0.13%
2019/03/19	5	33.20	0	0.00	32.50	5	74	6.72%
2019/03/18	45	32.72	0	0.00	32.80	45	72	61.88%
2019/02/25	0.1	30.20	0	0.00	30.50	0.1	57	0.17%
2019/01/24	0	0.00	1	28.15	28.15	-1	38	-2.58%
2019/01/23	0	0.00	1	28.30	28.30	-1	38	-2.60%
2019/01/22	2	28.55	0	0.00	28.35	2	37	5.31%
2018/08/02	5	36.08	0	0.00	35.90	5	51	9.76%
2018/07/31	0	0.00	0.7	36.10	36.00	-0.7	50	-1.40%
2018/07/24	0	0.00	2	41.00	40.55	-2	42	-4.69%
2018/07/20	0	0.00	2	39.80	39.90	-2	42	-4.72%
2018/07/18	0	0.00	4	39.05	39.35	-4	41	-9.54%
2018/07/13	2	39.10	0	0.00	39.10	2	41	4.82%
2018/07/12	1	39.00	0	0.00	38.50	1	41	2.41%
2018/07/05	1	40.50	0	0.00	40.30	1	42	2.37%
2018/06/08	3	49.00	0	0.00	48.65	3	43	6.87%
2018/06/04	2	51.00	0	0.00	52.50	2	34	5.85%
2018/03/22	0	0.00	1	56.00	55.50	-1	51	-1.95%
2018/03/16	0	0.00	1	56.00	56.30	-1	54	-1.85%