晶宏 (3141)-永豐金-敦北券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.0
漲跌
▼1.0
漲幅
-1.00%
成交量
995張
產業
上櫃半導體類股
550人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶宏 (3141)籌碼相關－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	99.50	99.00	-1	1,028	-0.10%
2024/05/24	0	0.00	0	101.50	100.50	0	1,004	0.00%
2024/05/23	0	0.00	21	98.99	98.10	-21	981	-2.14%
2024/05/17	6	99.53	2	99.85	99.50	4	920	0.43%
2024/05/16	5	97.50	1	97.30	97.10	4	873	0.46%
2024/05/15	5	96.00	2	96.70	95.60	3	865	0.35%
2024/05/13	14	98.25	1	96.00	96.00	13	843	1.54%
2024/05/10	0	0.00	2	95.85	95.90	-2	805	-0.25%
2024/05/09	3	91.80	0	0.00	92.00	3	756	0.40%
2024/05/08	3	92.00	1	91.80	91.60	2	747	0.27%
2024/05/07	3	92.93	2	94.60	92.20	1	727	0.14%
2024/05/06	2	89.20	2	89.65	89.20	0	652	0.00%
2024/05/03	6	87.08	5	86.10	86.20	1	653	0.15%
2024/05/02	1	84.10	0	0.00	84.70	1	639	0.16%
2024/04/29	0	0.00	0	84.20	84.60	0	637	0.00%
2024/04/26	2.1	84.96	0	0.00	83.70	2.1	635	0.33%
2024/04/25	0	0.00	0	85.51	85.20	0	627	0.00%
2024/04/24	1	84.80	0	0.00	86.80	1	619	0.16%
2024/04/23	2	83.40	3	84.10	83.80	-1	603	-0.17%
2024/04/18	2	81.40	0	0.00	81.40	2	580	0.34%
2024/04/16	0	0.00	1	81.20	82.20	-1	559	-0.18%
2024/04/09	1	78.10	0	0.00	78.40	1	514	0.19%
2024/03/26	0	77.15	0	0.00	77.00	0	704	0.00%
2024/03/22	0	0.00	1	78.40	78.90	-1	698	-0.14%
2024/03/18	0	76.50	0	0.00	76.50	0	707	0.00%
2024/03/15	1	77.70	0	0.00	77.50	1	708	0.14%
2024/03/13	0.3	80.00	0	0.00	78.60	0.3	732	0.04%
2024/03/11	0	0.00	1	81.60	81.30	-1	762	-0.13%
2024/03/08	1.4	83.09	0	0.00	82.60	1.4	764	0.18%
2024/03/06	0	88.54	1	88.00	87.80	-1	777	-0.13%
2024/03/05	1	89.70	1	89.00	89.00	0	809	0.00%
2024/03/04	0	0.00	0.6	90.00	89.70	-0.6	813	-0.07%
2024/02/27	0.2	88.00	0	0.00	88.10	0.2	839	0.02%
2024/02/21	0	0.00	1	92.60	92.00	-1	952	-0.11%
2024/02/20	1	91.80	0	0.00	92.20	1	974	0.10%
2024/02/19	0	0.00	2	91.00	90.60	-2	980	-0.20%
2024/02/16	0	0.00	2	91.30	91.30	-2	1,002	-0.20%
2024/02/02	0	0.00	1	92.30	90.10	-1	1,048	-0.10%
2024/02/01	2	90.85	0	0.00	90.70	2	1,077	0.19%
2024/01/29	1	92.20	0	0.00	92.40	1	1,093	0.09%
2024/01/26	3	93.57	4	94.08	91.90	-1	1,093	-0.09%
2024/01/18	1	90.60	0	0.00	90.40	1	1,087	0.09%
2024/01/16	0	0.00	1	91.90	92.50	-1	1,088	-0.09%
2024/01/11	0	0.00	0.4	94.00	94.50	-0.4	1,075	-0.03%
2024/01/09	1	95.30	0	0.00	94.30	1	1,073	0.09%
2024/01/08	2	95.70	1	96.00	95.50	1	1,069	0.09%
2024/01/05	1	96.00	0	0.00	96.00	1	1,067	0.09%
2024/01/02	1	99.00	0	0.00	99.00	1	1,063	0.09%
2023/12/28	1	100.50	0	0.00	100.50	1	1,059	0.09%
2023/12/27	0	0.00	1	103.50	103.00	-1	1,057	-0.09%
2023/12/26	2	102.50	0	0.00	102.50	2	1,035	0.19%
2023/12/25	5	104.40	3	106.83	102.50	2	1,018	0.20%
2023/12/22	0	0.00	3.1	98.91	101.50	-3.1	919	-0.33%
2023/12/18	4	96.85	1	96.50	96.60	3	870	0.34%
2023/12/14	4	98.15	1	98.20	98.20	3	868	0.35%
2023/12/12	1	97.20	0	0.00	96.80	1	847	0.12%
2023/12/11	2	98.82	0	0.00	98.60	2	841	0.24%
2023/12/08	0	0.00	1	101.54	101.50	-1	827	-0.12%
2023/12/06	0	0.00	1	100.50	104.00	-1	800	-0.12%
2023/12/04	1	103.00	1	101.00	103.00	0	764	0.00%
2023/11/30	2	103.50	10	102.50	101.50	-8	744	-1.08%
2023/11/28	1.1	98.86	0	0.00	98.60	1.1	709	0.15%
2023/11/27	0	0.00	0	97.60	97.30	0	712	0.00%
2023/11/24	1	96.90	2.1	97.94	96.70	-1.1	713	-0.15%
2023/11/22	4	100.50	0	0.00	100.00	4	607	0.66%
2023/11/21	0	0.00	3	101.00	98.50	-3	589	-0.51%
2023/11/20	0.4	100.00	2	100.50	99.80	-1.7	589	-0.28%
2023/11/17	0	0.00	9.1	99.20	99.20	-9.1	579	-1.56%
2023/11/14	2.1	99.56	0	0.00	98.60	2.1	525	0.40%
2023/11/10	0	0.00	5	97.20	96.40	-5	506	-0.99%
2023/11/09	10.1	97.74	0	0.00	97.80	10.1	489	2.06%
2023/11/07	0	92.00	1	92.00	92.40	-1	471	-0.21%
2023/11/02	2	91.70	0	0.00	91.50	2	504	0.40%
2023/11/01	1	90.80	0	0.00	91.50	1	513	0.19%
2023/10/31	2	89.50	2	88.90	87.50	0	503	0.00%
2023/10/17	0	0.00	1	89.20	89.10	-1	882	-0.11%
2023/09/14	0	0.00	2	95.20	95.00	-2	1,366	-0.15%
2023/09/05	3	95.50	4	95.65	94.80	-1	1,599	-0.06%
2023/09/01	1	91.80	0	0.00	91.80	1	1,613	0.06%
2023/08/31	0.3	91.20	0	0.00	91.00	0.3	1,643	0.02%
2023/08/25	2	88.65	0	0.00	89.20	2	1,676	0.12%
2023/08/23	0	0.00	1	85.90	85.80	-1	1,689	-0.06%
2023/08/15	1	86.00	0	0.00	86.90	1	1,770	0.06%
2023/08/14	1	84.00	0	0.00	84.10	1	1,788	0.06%
2023/08/10	8	90.09	3	88.50	88.50	5	1,791	0.28%
2023/08/09	4	94.83	0	0.00	94.30	4	1,787	0.22%
2023/08/08	5	96.12	0	0.00	96.00	5	1,783	0.28%
2023/08/07	0	0.00	1	100.00	99.40	-1	1,783	-0.06%
2023/08/04	1	101.00	0	0.00	101.00	1	1,776	0.06%
2023/07/31	2	103.00	0	0.00	103.00	2	1,825	0.11%
2023/07/28	1	107.00	0	0.00	106.00	1	1,845	0.05%
2023/07/24	1	105.50	32	103.84	101.50	-31	1,997	-1.55%
2023/07/21	1	108.01	0	0.00	107.50	1	1,970	0.05%
2023/07/20	45	114.16	15	113.63	111.50	30	1,948	1.54%
2023/07/19	9	109.28	6	108.42	106.00	3	1,806	0.17%
2023/07/14	1	104.50	0	0.00	105.00	1	1,715	0.06%
2023/07/13	1	104.50	0	0.00	104.00	1	1,717	0.06%
2023/07/11	7	107.29	8	106.94	106.50	-1	1,731	-0.06%
2023/07/10	3	105.17	2	105.25	105.00	1	1,746	0.06%
2023/07/04	1	103.50	2	104.00	101.50	-1	1,730	-0.06%
2023/06/28	0	98.10	0	0.00	98.10	0	1,741	0.00%
2023/06/27	1	99.90	1	98.50	98.50	0	1,762	0.00%
2023/06/26	4	95.80	0	0.00	98.40	4	1,773	0.23%
2023/06/19	1	104.00	0	0.00	103.00	1	1,839	0.05%
2023/06/16	3	104.17	0	0.00	103.50	3	1,892	0.16%
2023/06/15	1	105.00	0	0.00	106.00	1	1,900	0.05%
2023/06/14	4	106.25	3.2	106.78	107.00	0.8	1,908	0.04%
2023/06/13	1	105.00	8.1	103.61	105.50	-7.1	1,896	-0.37%
2023/06/12	1	98.80	1	97.80	97.80	0	1,814	0.00%
2023/06/09	0	0.00	1	99.30	99.50	-1	1,826	-0.06%
2023/06/08	0	94.50	0	0.00	96.70	0	1,838	0.00%
2023/06/06	3	97.01	0	0.00	96.10	3	1,909	0.16%
2023/06/05	0	0.00	1	101.00	100.00	-1	1,907	-0.05%
2023/05/29	1	101.50	1	102.00	101.50	0	2,407	0.00%
2023/05/25	0	0.00	1	99.10	99.00	-1	2,495	-0.04%
2023/05/23	0	0.00	1	102.00	103.00	-1	2,691	-0.04%
2023/05/18	2	99.60	0	0.00	99.40	2	3,098	0.06%
2023/05/17	1	100.50	0	0.00	99.90	1	3,121	0.03%
2023/05/11	12	96.20	12	97.03	96.20	0	3,332	0.00%
2023/05/09	1	99.30	0	0.00	98.20	1	3,448	0.03%
2023/05/04	1	105.00	0.1	108.00	104.50	1	3,934	0.02%
2023/05/03	0	0.00	1	110.50	107.50	-1	4,001	-0.02%
2023/05/02	0.1	105.00	0.2	108.00	109.00	-0.2	4,034	0.00%
2023/04/28	0.2	104.00	0	0.00	104.00	0.2	3,959	0.01%
2023/04/26	0	0.00	1	96.50	96.60	-1	3,958	-0.03%
2023/04/25	1	95.00	0	0.00	95.00	1	3,977	0.03%
2023/04/19	0	105.50	1	106.50	106.50	-1	4,461	-0.02%
2023/04/18	0	0.00	2.8	107.72	107.00	-2.8	4,633	-0.06%
2023/04/13	3	110.17	0	0.00	109.00	3	4,620	0.06%
2023/04/11	15	110.16	16	109.06	109.00	-1	4,550	-0.02%
2023/04/10	0	0.00	0	106.00	106.00	0	4,514	0.00%
2023/04/07	5	105.40	4	104.75	105.00	1	4,510	0.02%
2023/04/06	1	101.50	0	0.00	104.00	1	4,502	0.02%
2023/03/29	0	105.00	0	0.00	105.00	0	4,474	0.00%
2023/03/27	2	109.50	4	108.00	108.50	-2	4,468	-0.04%
2023/03/24	3	111.83	1	112.00	111.50	2	4,458	0.04%
2023/03/23	3	110.17	3	110.00	110.00	0	4,447	0.00%
2023/03/22	1	111.00	1	112.00	110.00	0	4,459	0.00%
2023/03/21	0	0.00	5	107.00	112.00	-5	4,412	-0.11%
2023/03/20	6	105.17	0	0.00	105.00	6	4,357	0.14%
2023/03/17	0	0.00	1	104.50	104.50	-1	4,363	-0.02%
2023/03/14	0	111.50	0	0.00	108.50	0	4,391	0.00%
2023/03/13	1	111.00	1	113.50	110.50	0	4,414	0.00%
2023/03/10	1	112.50	4	112.75	114.00	-3	4,473	-0.07%
2023/03/09	4	118.25	2	119.00	116.50	2	4,517	0.04%
2023/03/08	1	116.00	1	118.50	118.50	0	4,503	0.00%
2023/03/07	0.1	118.50	1	119.00	117.50	-1	4,518	-0.02%
2023/03/06	6	119.42	4	118.88	118.50	2	4,509	0.04%
2023/03/03	8	117.44	12	117.67	119.50	-4	4,473	-0.09%
2023/03/02	3	113.00	0	0.00	111.00	3	4,264	0.07%
2023/02/24	4	108.75	0	0.00	108.00	4	4,267	0.09%
2023/02/23	2	112.25	1	112.50	113.00	1	4,232	0.02%
2023/02/22	1	111.00	2	110.50	110.50	-1	4,310	-0.02%
2023/02/21	3	116.67	1	117.50	115.00	2	4,389	0.05%
2023/02/20	1	114.50	6.1	114.25	113.50	-5.1	4,343	-0.12%
2023/02/17	3	111.33	3	110.83	113.00	0	4,303	0.00%
2023/02/16	0.1	109.50	3	108.83	110.50	-3	4,227	-0.07%
2023/02/15	3	103.83	0	0.00	103.00	3	4,119	0.07%
2023/02/14	6	102.92	1	104.00	102.00	5	4,194	0.12%
2023/02/10	0	0.00	5	102.20	101.00	-5	4,460	-0.11%
2023/02/09	2	107.00	12	105.96	106.00	-10	4,453	-0.22%
2023/02/08	0	0.00	22	105.55	105.50	-22	4,456	-0.49%
2023/02/07	23	105.43	21	105.02	105.00	2	4,452	0.04%
2023/02/06	33	104.82	12	103.92	102.50	21	4,448	0.47%
2023/02/03	27.5	105.22	12	105.71	104.50	15.5	4,397	0.35%
2023/02/02	13.1	99.00	17	102.09	105.00	-4	4,184	-0.09%
2023/02/01	6	96.50	5	97.02	95.50	1	3,998	0.02%
2023/01/31	3	92.93	6	94.51	96.30	-3	3,953	-0.08%
2023/01/30	1	91.50	5	91.62	91.90	-4	3,902	-0.10%
2023/01/17	3	89.63	1	89.20	89.00	2	3,897	0.05%
2023/01/16	0	0.00	0.1	88.75	88.40	-0.1	3,923	0.00%
2023/01/13	1	90.30	2	88.60	88.20	-1	3,939	-0.03%
2023/01/12	2	92.35	1.1	92.19	89.60	1	3,947	0.02%
2023/01/11	3	92.53	5	93.04	93.30	-2	3,924	-0.05%
2023/01/10	5.1	92.83	3.1	93.80	93.40	2	3,892	0.05%
2023/01/09	7.1	90.17	4	90.98	89.50	3.1	3,727	0.08%
2023/01/06	14	85.74	24	87.34	88.60	-10	3,600	-0.28%
2023/01/04	1	80.90	1	80.60	80.60	0	3,541	0.00%
2023/01/03	0	0.00	0	79.90	79.60	0	3,595	0.00%
2022/12/30	0	77.65	0	0.00	76.90	0	3,618	0.00%
2022/12/28	0.1	78.80	0	0.00	77.10	0.1	3,791	0.00%
2022/12/26	0	80.00	0	0.00	79.30	0	3,864	0.00%
2022/12/21	2	80.10	0	0.00	78.60	2	4,022	0.05%
2022/12/20	1	81.65	0	0.00	79.70	1	4,087	0.02%
2022/12/19	1	85.61	0	0.00	85.20	1	4,155	0.02%
2022/12/16	4	86.90	0	0.00	86.20	4	4,207	0.10%
2022/12/14	3	85.71	3	87.60	88.40	0	4,230	0.00%
2022/12/13	0	86.19	0	0.00	84.90	0	4,248	0.00%
2022/12/09	0	87.70	0	0.00	87.60	0	4,276	0.00%
2022/12/08	0	87.00	0	0.00	87.30	0	4,297	0.00%
2022/12/07	2	88.60	0	0.00	86.10	2	4,339	0.05%
2022/12/06	0	91.01	1	91.50	89.80	-1	4,352	-0.02%
2022/12/05	0	0.00	1	96.20	95.10	-1	4,360	-0.02%
2022/12/02	2	95.05	4	95.68	94.60	-2	4,384	-0.05%
2022/12/01	3	94.57	2.5	94.00	93.30	0.5	4,410	0.01%
2022/11/30	2	91.20	0	0.00	92.30	2	4,452	0.04%
2022/11/29	0	90.90	0	0.00	90.10	0	4,488	0.00%
2022/11/28	1	90.10	0	0.00	91.50	1	4,557	0.02%
2022/11/25	2	92.65	1.1	92.21	91.90	1	4,595	0.02%
2022/11/24	1	91.30	1	91.00	91.40	0	4,603	0.00%
2022/11/22	1	87.40	1	87.90	88.90	0	4,604	0.00%
2022/11/21	1	89.60	1	88.80	88.80	0	4,610	0.00%
2022/11/18	1	91.80	3	90.80	90.00	-2	4,713	-0.04%
2022/11/17	5	92.76	4	93.03	92.00	1	4,669	0.02%
2022/11/16	1	89.80	1.2	90.20	90.30	-0.2	4,641	0.00%
2022/11/15	1.1	85.81	1	87.20	88.00	0.1	4,765	0.00%
2022/11/14	3	87.57	3	87.53	87.70	0	5,278	0.00%
2022/11/11	3	90.13	4	88.90	87.00	-1	5,577	-0.02%
2022/11/10	5.1	88.11	5	88.36	87.00	0.1	5,553	0.00%
2022/11/09	10	87.66	7	88.91	89.80	3	5,557	0.05%
2022/11/08	2	85.35	8	85.80	83.80	-6	5,486	-0.11%
2022/11/04	4	79.40	2	80.95	79.30	2	5,454	0.04%
2022/11/03	1	82.50	3	83.10	83.10	-2	5,415	-0.04%
2022/11/02	17	82.10	10	82.60	81.70	7	5,434	0.13%
2022/10/28	1	77.80	1	76.60	76.60	0	5,665	0.00%
2022/10/27	2	78.05	2	78.80	78.80	0	5,736	0.00%
2022/10/26	0	75.50	0.1	76.90	73.40	-0.1	5,733	0.00%
2022/10/25	1	78.20	1	79.70	78.00	0	5,770	0.00%
2022/10/24	1	80.60	1	79.70	79.70	0	5,807	0.00%
2022/10/21	1	80.10	1	76.60	76.60	0	5,886	0.00%
2022/10/19	2	82.40	2	80.50	80.50	0	6,005	0.00%
2022/10/18	0	0.00	0.1	82.20	81.50	-0.1	6,011	0.00%
2022/10/17	0	0.00	1	81.40	81.50	-1	6,078	-0.02%
2022/10/12	1	79.20	0	0.00	77.00	1	6,154	0.02%
2022/10/11	0	0.00	0.1	84.00	78.90	-0.1	6,158	0.00%
2022/10/07	1	90.80	1	88.00	87.60	0	6,231	0.00%
2022/10/06	0	85.80	0	0.00	89.90	0	6,277	0.00%
2022/09/30	2	88.20	2	86.75	88.20	0	6,320	0.00%
2022/09/29	4	86.90	4	87.70	86.00	0	6,368	0.00%
2022/09/28	0	86.60	0	0.00	85.40	0	6,401	0.00%
2022/09/27	38	91.66	7	92.17	93.30	31	6,397	0.48%
2022/09/26	28.2	91.77	60	91.40	91.40	-31.9	6,359	-0.50%
2022/09/23	1	106.00	1	101.00	101.50	0	6,376	0.00%
2022/09/22	2	106.50	2	107.00	108.00	0	6,413	0.00%
2022/09/21	1.1	107.55	1	108.50	108.00	0.1	6,444	0.00%
2022/09/20	4	109.25	2	109.50	109.50	2	6,477	0.03%
2022/09/14	0.1	108.00	0	0.00	113.00	0.1	6,642	0.00%
2022/09/13	0.1	112.00	1	113.50	110.00	-1	6,639	-0.01%
2022/09/12	1	113.50	0	0.00	112.00	1	6,693	0.01%
2022/09/08	1	111.50	2	112.00	113.00	-1	6,691	-0.01%
2022/09/07	6	109.67	6	109.58	110.00	0	6,690	0.00%
2022/09/06	3	116.00	4	118.00	114.00	-1	6,643	-0.02%
2022/09/05	1	130.50	0	0.00	126.50	1	6,632	0.02%
2022/09/02	3	132.00	7	130.79	130.50	-4	6,630	-0.06%
2022/09/01	2	130.50	2	130.50	127.00	0	6,570	0.00%
2022/08/31	6	133.17	6.1	129.11	132.50	-0.1	6,536	0.00%
2022/08/30	2.1	127.46	2	126.50	126.50	0.1	6,515	0.00%
2022/08/29	1	124.00	6	124.83	126.00	-5	6,545	-0.08%
2022/08/26	2	129.50	1	132.50	130.00	1	6,551	0.02%
2022/08/24	3	128.82	3	128.33	125.50	0	6,568	0.00%
2022/08/23	4	128.00	8.1	128.19	128.50	-4.1	6,608	-0.06%
2022/08/22	1	135.50	0.4	133.00	132.00	0.6	6,710	0.01%
2022/08/19	19	143.53	9	143.11	139.00	10	6,722	0.15%
2022/08/18	10.1	132.47	19	136.03	138.50	-8.9	6,325	-0.14%
2022/08/16	4.1	124.50	7.1	124.09	124.50	-3	6,369	-0.05%
2022/08/15	2.3	122.28	2	124.00	124.00	0.3	6,398	0.00%
2022/08/12	17	117.12	17	112.68	117.50	0	6,581	0.00%
2022/08/09	1	114.50	1	113.00	113.00	0	7,051	0.00%
2022/08/08	3	113.00	5	110.70	115.00	-2	7,097	-0.03%
2022/08/05	6	114.67	2	114.00	113.00	4	7,111	0.06%
2022/08/04	4.2	111.73	13.1	111.63	113.00	-8.9	7,201	-0.12%
2022/08/03	0	0.00	0.2	118.00	117.00	-0.2	7,505	0.00%
2022/08/02	1	126.00	6	124.67	126.00	-5	7,568	-0.07%
2022/07/28	1	127.00	1	125.00	125.00	0	7,722	0.00%
2022/07/26	0	0.00	18.2	126.84	128.00	-18.2	7,765	-0.23%
2022/07/25	15	132.20	0	0.00	132.00	15	7,825	0.19%
2022/07/22	16	133.56	4	134.25	135.00	12	7,858	0.15%
2022/07/21	15	131.70	18	129.17	131.50	-3	7,850	-0.04%
2022/07/20	7.2	124.78	5	125.80	123.50	2.2	7,768	0.03%
2022/07/19	1	120.01	1	120.00	120.00	0	7,765	0.00%
2022/07/18	0	0.00	15	120.50	120.50	-15	7,815	-0.19%
2022/07/15	4	120.13	4	119.88	120.50	0	7,774	0.00%
2022/07/14	19	115.63	4	111.50	116.00	15	7,705	0.19%
2022/07/13	2.2	110.27	2	110.25	109.00	0.2	7,669	0.00%
2022/07/12	1	109.00	16	109.56	106.00	-15	7,685	-0.20%
2022/07/11	21	113.50	21	112.93	113.50	0	7,697	0.00%
2022/07/08	15	116.03	1	115.50	115.50	14	7,672	0.18%
2022/07/07	1	108.00	0	0.00	111.50	1	7,631	0.01%
2022/07/04	0	126.00	0	0.00	122.00	0	7,592	0.00%
2022/07/01	3	127.33	4	127.13	123.50	-1	7,623	-0.01%
2022/06/30	1	141.00	1	143.00	135.50	0	7,573	0.00%
2022/06/29	7	145.57	7	143.86	146.00	0	7,543	0.00%
2022/06/28	5	144.40	2	143.50	142.50	3	7,576	0.04%
2022/06/27	5	144.70	2	147.75	146.00	3	7,637	0.04%
2022/06/24	1	138.00	1	140.00	137.00	0	7,733	0.00%
2022/06/23	0.1	134.50	0	0.00	134.50	0.1	7,808	0.00%
2022/06/22	3	140.50	0	0.00	134.50	3	7,990	0.04%
2022/06/21	1	143.03	1	144.50	144.50	0	8,268	0.00%
2022/06/20	1	145.00	1	140.00	140.00	0	8,453	0.00%
2022/06/17	0.2	146.50	0	0.00	153.00	0.2	8,431	0.00%
2022/06/16	4	158.00	3	160.67	150.50	1	8,501	0.01%
2022/06/15	1.3	158.27	1	158.00	156.50	0.3	8,745	0.00%
2022/06/14	13	160.15	12	154.83	160.00	1	8,791	0.01%
2022/06/13	1	164.98	0	0.00	162.50	1	8,771	0.01%
2022/06/10	2	172.00	2	170.50	172.00	0	8,855	0.00%
2022/06/09	7	172.50	7	172.29	172.50	0	8,858	0.00%
2022/06/08	2	172.25	2	173.25	171.50	0	8,880	0.00%
2022/06/07	11	170.27	18	170.47	173.50	-7	8,855	-0.08%
2022/06/06	1	171.50	0	0.00	169.50	1	8,830	0.01%
2022/06/02	1	176.98	1	173.00	173.00	0	8,881	0.00%
2022/06/01	3	178.67	4.1	179.39	178.50	-1.1	8,867	-0.01%
2022/05/31	4	177.88	9	176.94	176.00	-5	8,901	-0.06%
2022/05/30	24	181.96	21.3	178.07	177.00	2.7	8,856	0.03%
2022/05/27	8	174.50	12	176.04	177.00	-4	8,702	-0.05%
2022/05/26	8	170.37	8	168.88	168.50	0	8,518	0.00%
2022/05/25	12	169.58	13	169.85	170.00	-1	8,405	-0.01%
2022/05/24	6.1	163.77	7	161.86	160.00	-0.9	8,156	-0.01%
2022/05/23	3	167.67	0	0.00	163.50	3	8,088	0.04%
2022/05/20	32	170.00	33	170.79	169.00	-1	8,008	-0.01%
2022/05/19	7	165.28	3	163.83	166.50	4	7,751	0.05%
2022/05/18	15	167.70	8	170.37	168.00	7	7,625	0.09%
2022/05/17	2	159.27	7	165.93	168.50	-5	7,429	-0.07%
2022/05/16	3	158.50	2	156.75	153.50	1	7,359	0.01%
2022/05/13	1	155.50	7	155.79	155.50	-6	7,322	-0.08%
2022/05/12	11	156.18	9	152.44	151.00	2	7,353	0.03%
2022/05/11	34.1	156.51	27	156.59	157.00	7.1	7,302	0.10%
2022/05/10	7	145.21	4	145.00	151.50	3	7,123	0.04%
2022/05/09	2	142.75	6	141.75	138.00	-4	7,080	-0.06%
2022/05/06	6	145.75	5	146.00	147.00	1	7,092	0.01%
2022/05/05	1	148.50	9	149.50	151.50	-8	7,074	-0.11%
2022/05/04	10	141.60	2	140.75	143.00	8	6,987	0.11%
2022/05/03	3	135.50	3	141.33	143.00	0	7,039	0.00%
2022/04/29	3.2	137.50	5	137.90	132.00	-1.8	7,116	-0.03%
2022/04/28	3	129.67	2	131.00	130.50	1	7,141	0.01%
2022/04/27	21	127.17	3	126.67	132.50	18	7,184	0.25%
2022/04/25	2	135.50	13	135.31	133.00	-11	7,405	-0.15%
2022/04/22	3.1	141.77	8	140.63	140.50	-4.9	7,538	-0.06%
2022/04/19	0	0.00	0.2	155.52	148.50	-0.2	7,994	0.00%
2022/04/18	0	0.00	1	152.00	151.50	-1	8,200	-0.01%
2022/04/15	3	158.64	0	0.00	154.50	3	8,436	0.04%
2022/04/14	1	163.50	1	165.50	165.50	0	8,440	0.00%
2022/04/13	6.3	162.27	6	160.58	163.00	0.3	8,457	0.00%
2022/04/12	5.1	159.31	5	156.40	161.00	0.1	8,545	0.00%
2022/04/11	2.1	162.70	1	161.50	159.00	1.1	8,611	0.01%
2022/04/08	2	173.25	2	173.25	173.00	0	8,645	0.00%
2022/04/07	6	171.08	4	173.38	169.00	2	8,653	0.02%
2022/04/06	13	178.50	11	180.00	177.00	2	8,688	0.02%
2022/04/01	10	182.25	30	179.47	183.00	-20	8,726	-0.23%
2022/03/31	10	186.50	13	185.65	185.50	-3	8,824	-0.03%
2022/03/30	44	190.89	24	187.54	185.00	20	8,982	0.22%
2022/03/29	14	188.65	12	189.67	187.50	2	8,935	0.02%
2022/03/28	16	182.19	13	183.04	187.00	3	8,847	0.03%
2022/03/25	52	189.96	65.3	189.26	187.00	-13.3	8,859	-0.15%
2022/03/24	40	189.04	35	187.16	191.50	5	8,871	0.06%
2022/03/23	20	184.88	11.2	183.82	185.00	8.9	8,770	0.10%
2022/03/22	8	175.31	7	174.00	176.00	1	8,808	0.01%
2022/03/21	24	175.06	24	173.48	173.50	0	8,875	0.00%
2022/03/18	16	168.69	18	170.08	172.50	-2	8,872	-0.02%
2022/03/17	6	155.50	2	158.00	164.00	4	8,750	0.05%
2022/03/16	12.1	151.65	5	150.50	149.50	7.1	8,824	0.08%
2022/03/15	5	155.30	14	154.39	150.50	-9	8,942	-0.10%
2022/03/14	2	165.00	2.1	162.59	164.00	-0.1	8,973	0.00%
2022/03/11	6	170.50	6	167.50	167.50	0	9,130	0.00%
2022/03/10	0	170.00	0	0.00	167.50	0	9,201	0.00%
2022/03/09	0.1	168.50	3	165.00	163.00	-2.9	9,314	-0.03%
2022/03/08	4	169.00	0	0.00	162.50	4	9,507	0.04%
2022/03/07	3.2	185.00	0	188.00	178.00	3.2	9,581	0.03%
2022/03/04	3	195.84	7	192.67	194.00	-4	9,655	-0.04%
2022/03/03	1	191.00	1	187.00	187.00	0	9,664	0.00%
2022/03/02	3	185.17	3	187.00	192.00	0	9,761	0.00%
2022/03/01	5	190.50	6	189.25	190.50	-1	9,832	-0.01%
2022/02/25	9	188.72	9	188.28	186.50	0	9,980	0.00%
2022/02/24	5	187.10	6	189.75	184.00	-1	10,018	-0.01%
2022/02/23	13	194.46	14	194.46	196.50	-1	10,142	-0.01%
2022/02/22	13.1	192.77	11	188.86	187.50	2.1	10,248	0.02%
2022/02/21	10	194.75	12	196.38	197.50	-2	10,559	-0.02%
2022/02/18	11	194.91	10	193.25	194.50	1	10,631	0.01%
2022/02/17	15	196.93	28	195.93	196.00	-13	10,866	-0.12%
2022/02/16	10.1	198.58	13	199.65	197.50	-2.9	11,277	-0.03%
2022/02/15	10.1	195.55	9	194.78	190.50	1.1	11,642	0.01%
2022/02/14	4.2	193.68	6	200.00	192.00	-1.8	11,939	-0.02%
2022/02/11	7	208.14	13	204.42	209.50	-6	11,991	-0.05%
2022/02/10	35	208.37	30	208.75	202.00	5	11,994	0.04%
2022/02/09	11	198.59	9	199.17	199.50	2	11,818	0.02%
2022/02/08	9.2	190.00	8	190.50	193.50	1.2	11,875	0.01%
2022/02/07	6.2	182.19	8	185.56	190.00	-1.8	11,956	-0.02%
2022/01/26	32	183.48	33	182.76	182.00	-1	12,215	-0.01%
2022/01/25	16	185.63	15	186.70	183.50	1	12,567	0.01%
2022/01/24	6	189.25	6	185.42	190.00	0	12,528	0.00%
2022/01/21	8.1	185.25	6	191.33	182.50	2.1	12,701	0.02%
2022/01/20	10	196.05	10	195.30	197.00	0	13,096	0.00%
2022/01/19	3	195.00	13	196.88	195.00	-10	13,492	-0.07%
2022/01/18	24	209.46	36	208.49	203.00	-12	13,717	-0.09%
2022/01/17	25	203.72	6	203.83	209.50	19	14,109	0.13%
2022/01/14	16	198.53	16	195.22	202.00	0	14,300	0.00%
2022/01/13	13.1	198.54	13	201.38	198.50	0.1	14,385	0.00%
2022/01/12	9.1	209.94	14	209.75	203.50	-4.9	14,349	-0.03%
2022/01/11	19.1	209.21	18	209.97	213.00	1.1	14,600	0.01%
2022/01/10	11.4	210.94	6	214.83	211.50	5.4	14,675	0.04%
2022/01/07	10.1	250.56	2	255.50	232.00	8.1	14,508	0.06%
2022/01/06	1	254.50	5	254.00	257.50	-4	14,667	-0.03%
2022/01/05	39	265.94	46	264.15	261.00	-7	14,865	-0.05%
2022/01/04	16	265.34	17.1	265.91	270.00	-1.1	15,002	-0.01%
2022/01/03	5	262.60	11	260.23	256.00	-6	15,228	-0.04%
2021/12/30	7	253.21	7	253.79	255.00	0	15,153	0.00%
2021/12/29	13.1	246.23	13	248.35	252.00	0.1	15,132	0.00%
2021/12/28	2	251.75	2	252.75	252.00	0	15,073	0.00%
2021/12/27	18	255.08	19	253.58	251.00	-1	15,018	-0.01%
2021/12/24	27	270.89	21.2	264.69	262.50	5.9	14,925	0.04%
2021/12/23	11	265.00	7	267.93	263.00	4	14,687	0.03%
2021/12/22	15	267.77	7.2	267.44	264.00	7.8	14,658	0.05%
2021/12/21	20.2	267.66	20	265.63	268.00	0.2	14,602	0.00%
2021/12/20	45.4	276.34	69	266.23	262.00	-23.6	14,469	-0.16%
2021/12/17	22	278.09	16.2	276.24	273.50	5.8	14,228	0.04%
2021/12/16	44	275.55	28	277.20	292.50	16	14,218	0.11%
2021/12/15	23	261.57	25.7	263.74	266.00	-2.7	14,045	-0.02%
2021/12/14	12.1	256.58	5	258.30	260.00	7.1	14,241	0.05%
2021/12/13	30.4	272.88	65	266.47	263.50	-34.6	14,216	-0.24%
2021/12/10	19	268.16	1	267.51	271.00	18	14,180	0.13%
2021/12/09	20.3	264.08	20	266.33	260.00	0.3	14,208	0.00%
2021/12/08	31	260.89	28	259.27	258.00	3	14,218	0.02%
2021/12/07	33.5	251.53	8	251.69	254.50	25.5	14,244	0.18%
2021/12/06	22.3	241.45	23	239.57	248.00	-0.7	14,332	0.00%
2021/12/03	10	239.00	11	242.68	245.50	-1	14,692	-0.01%
2021/12/02	10	233.75	12	237.62	231.50	-2	14,818	-0.01%
2021/12/01	15	228.73	13.5	229.68	227.00	1.5	15,225	0.01%
2021/11/30	3	245.00	16	247.62	242.00	-13	15,846	-0.08%
2021/11/29	18.4	246.64	16.3	243.80	249.50	2.1	16,507	0.01%
2021/11/26	6	242.75	2	235.02	236.50	4	16,869	0.02%
2021/11/25	4.2	252.88	76.3	250.03	246.50	-72.1	16,838	-0.43%
2021/11/24	28	262.62	15.1	256.22	262.50	12.9	16,787	0.08%
2021/11/23	30	258.63	8	253.00	255.00	22	16,938	0.13%
2021/11/22	44.5	259.35	31	260.91	262.00	13.5	16,965	0.08%
2021/11/19	5	255.10	3	251.67	250.00	2	16,986	0.01%
2021/11/18	39	263.81	61.1	258.97	252.50	-22.1	17,201	-0.13%
2021/11/17	33	247.29	60	243.14	247.00	-27	17,087	-0.16%
2021/11/16	21.1	248.30	13.2	243.16	242.50	8	17,214	0.05%
2021/11/15	41.1	269.98	35.7	258.68	251.50	5.4	17,306	0.03%
2021/11/12	28.6	268.44	29.9	272.49	267.00	-1.3	17,396	-0.01%
2021/11/11	44.4	244.47	15.3	248.32	256.50	29.1	17,405	0.17%
2021/11/10	15.1	228.67	16	229.47	233.50	-0.9	17,389	-0.01%
2021/11/09	35.4	221.36	9	221.33	218.50	26.4	17,384	0.15%
2021/11/08	3	214.67	11.1	213.51	213.50	-8.1	17,422	-0.05%
2021/11/05	7.2	219.31	11	217.18	223.50	-3.8	17,532	-0.02%
2021/11/04	5.1	221.16	14	217.89	216.50	-8.9	17,577	-0.05%
2021/11/03	14.2	228.35	53.4	231.34	227.50	-39.2	17,627	-0.22%
2021/11/02	14.1	247.81	55.2	242.35	225.50	-41.1	17,412	-0.24%
2021/11/01	12	229.17	17	236.12	237.50	-5	17,261	-0.03%
2021/10/29	25.2	223.09	19.2	219.17	216.00	6	17,281	0.03%
2021/10/28	14.5	226.50	6.1	224.38	221.00	8.4	17,126	0.05%
2021/10/27	41.4	210.00	17	209.21	220.00	24.4	16,684	0.15%
2021/10/26	16	204.72	8.2	205.50	209.00	7.8	16,340	0.05%
2021/10/25	32.3	195.33	19	193.24	190.00	13.2	16,169	0.08%
2021/10/22	45	181.56	31	181.01	189.00	14	15,823	0.09%
2021/10/21	49	180.11	15.1	176.87	172.00	33.9	15,956	0.21%
2021/10/20	20.1	178.88	8.2	179.63	181.50	11.9	15,725	0.08%
2021/10/19	25.2	174.44	29.3	173.84	175.00	-4	15,928	-0.03%
2021/10/18	22	167.59	26	164.12	170.00	-4	15,604	-0.03%
2021/10/15	16	157.09	14.1	156.67	158.50	1.9	15,388	0.01%
2021/10/14	9	151.83	12.2	150.88	154.00	-3.2	15,481	-0.02%
2021/10/13	25	166.44	71	161.69	153.00	-46	15,368	-0.30%
2021/10/12	40.5	169.11	28	166.66	169.50	12.5	15,166	0.08%
2021/10/08	44	167.38	24	166.83	167.50	20	14,925	0.13%
2021/10/07	10	156.00	0	0.00	158.00	10	14,627	0.07%
2021/10/06	16	148.78	0	0.00	147.50	16	14,677	0.11%
2021/10/05	2	139.75	0	0.00	142.50	2	14,695	0.01%
2021/10/04	1	141.00	5	136.20	137.00	-4	14,717	-0.03%
2021/10/01	1	140.50	24.1	149.79	141.00	-23.1	14,740	-0.16%
2021/09/30	0	0.00	0.2	155.00	156.00	-0.2	14,707	0.00%
2021/09/29	0	0.00	16	156.09	152.00	-16	14,736	-0.11%
2021/09/28	0	0.00	0.3	165.00	163.50	-0.3	14,761	0.00%
2021/09/27	14	174.00	1	171.50	169.50	13	14,983	0.09%
2021/09/24	1	168.00	3	171.00	174.00	-2	15,356	-0.01%
2021/09/23	25.3	171.49	20	171.15	170.00	5.3	15,596	0.03%
2021/09/22	10	164.55	19.2	164.66	164.00	-9.2	15,668	-0.06%
2021/09/17	30	169.90	12.1	169.11	169.00	18	15,866	0.11%
2021/09/16	7	162.29	9.3	162.95	163.00	-2.3	15,765	-0.01%
2021/09/15	10	161.60	29	158.26	162.00	-19	15,751	-0.12%
2021/09/14	7	163.78	3.1	164.00	164.50	3.9	15,986	0.02%
2021/09/13	28.2	164.68	15.2	161.99	160.00	13.1	15,957	0.08%
2021/09/10	12	163.63	9	161.56	159.00	3	15,928	0.02%
2021/09/09	13.4	156.58	12	157.83	162.00	1.4	16,123	0.01%
2021/09/08	13	156.46	17	155.59	152.50	-4	16,058	-0.02%
2021/09/07	14.3	173.43	35.4	167.43	162.00	-21.1	15,727	-0.13%
2021/09/06	50.1	180.85	57	180.89	180.00	-6.9	15,644	-0.04%
2021/09/03	75.2	175.30	113	174.81	180.00	-37.8	15,399	-0.25%	大賣/
2021/09/02	47	172.65	41	170.60	164.00	6	14,729	0.04%
2021/09/01	50.2	162.78	26.2	162.30	169.50	24	14,456	0.17%
2021/08/31	22	153.57	5	153.40	154.50	17	14,267	0.12%
2021/08/30	15	150.70	31	149.56	150.00	-16	14,351	-0.11%
2021/08/27	49.2	156.09	83	153.85	151.00	-33.8	14,564	-0.23%
2021/08/26	3.1	153.00	5	151.00	151.00	-1.9	14,596	-0.01%
2021/08/25	22	150.91	5	150.10	149.00	17	14,735	0.12%
2021/08/24	22	154.77	28	154.96	148.50	-6	14,791	-0.04%
2021/08/23	59	143.09	15	141.97	146.50	44	14,520	0.30%
2021/08/20	28	135.57	3	135.17	137.50	25	14,301	0.17%
2021/08/19	26	140.06	67	135.30	129.00	-41	14,052	-0.29%
2021/08/18	46	131.83	3	131.67	137.00	43	13,721	0.31%
2021/08/17	19	137.95	37	134.35	131.00	-18	13,199	-0.14%
2021/08/16	29	134.60	14	128.50	132.50	15	12,715	0.12%
2021/08/13	5	132.01	31	134.79	127.00	-26	12,375	-0.21%
2021/08/12	33	140.14	2	139.75	141.00	31	12,249	0.25%
2021/08/11	1	145.00	8	139.06	136.50	-7	12,149	-0.06%
2021/08/10	4	148.25	15	142.53	151.50	-11	11,985	-0.09%
2021/08/09	2	155.75	1	161.00	151.50	1	11,807	0.01%
2021/08/06	3	167.50	7	168.21	168.00	-4	11,653	-0.03%
2021/08/05	15	173.23	74	172.99	166.00	-59	11,577	-0.51%
2021/08/04	18	167.03	9	167.06	167.00	9	11,345	0.08%
2021/08/03	30	169.32	42	170.96	170.00	-12	11,247	-0.11%
2021/08/02	13	160.77	16	162.69	160.50	-3	11,043	-0.03%
2021/07/30	59	168.50	10	170.10	160.50	49	10,997	0.45%
2021/07/29	40	164.99	27	161.91	165.50	13	10,898	0.12%
2021/07/28	14	158.93	8	159.94	156.00	6	10,689	0.06%
2021/07/27	11	187.22	90.3	178.55	167.00	-79.3	10,490	-0.76%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	48.3	165.80	13	165.35	168.50	35.3	10,025	0.35%
2021/07/22	37	153.76	9	156.00	159.50	28	9,615	0.29%
2021/07/21	5	149.10	37	141.81	145.00	-32	9,548	-0.34%
2021/07/20	45	151.04	34.1	144.75	144.50	10.9	9,467	0.12%
2021/07/19	14.1	147.75	41	145.78	146.50	-26.9	9,284	-0.29%
2021/07/16	35	155.87	1	148.50	156.00	34	9,194	0.37%
2021/07/15	41	147.21	1.3	152.88	153.50	39.7	9,212	0.43%
2021/07/14	1	140.00	0	0.00	140.00	1	9,226	0.01%
2021/07/13	0	0.00	88	140.00	138.00	-88	9,226	-0.95%
2021/07/09	4	166.50	0	0.00	159.00	4	9,217	0.04%
2021/07/08	10	152.50	10	157.50	160.50	0	9,254	0.00%
2021/07/07	1	146.00	5	148.20	146.00	-4	9,241	-0.04%
2021/07/06	7.1	145.13	3	148.00	145.00	4.1	9,311	0.04%
2021/07/05	3.1	140.27	0	0.00	140.00	3.1	9,385	0.03%
2021/07/02	1	147.00	3	142.50	141.00	-2	9,477	-0.02%
2021/07/01	18.1	145.17	8.1	144.29	140.00	10	9,301	0.11%
2021/06/30	18	137.83	3	138.83	140.50	15	9,048	0.17%
2021/06/29	1	120.00	1	117.00	128.00	0	8,931	0.00%
2021/06/28	6.1	114.29	7	114.36	116.50	-0.9	8,770	-0.01%
2021/06/25	40	105.48	45	103.68	111.00	-5	8,774	-0.06%
2021/06/24	6	101.22	1	100.50	101.00	5	8,620	0.06%
2021/06/23	32	106.34	14	105.96	102.00	18	8,598	0.21%
2021/06/22	6	99.92	10	101.66	99.80	-4	8,274	-0.05%
2021/06/21	12	101.79	0.1	100.50	96.10	12	8,138	0.15%
2021/06/18	25	103.13	7	101.44	100.50	18	8,075	0.22%
2021/06/17	42	91.08	3	94.70	96.50	39	7,867	0.50%
2021/06/16	0	0.00	1	89.00	87.80	-1	7,737	-0.01%
2021/06/15	3	90.07	2.1	89.40	89.70	1	7,709	0.01%
2021/06/11	8	92.23	6	92.97	89.30	2	7,837	0.03%
2021/06/10	1	89.40	0	0.00	88.40	1	7,599	0.01%
2021/06/09	2	89.05	4	89.68	87.90	-2	7,700	-0.03%
2021/06/08	3	88.23	1	88.90	88.90	2	7,292	0.03%
2021/06/07	1	81.00	1	80.90	80.90	0	6,987	0.00%
2021/06/04	7	81.00	8	80.41	80.60	-1	6,884	-0.01%
2021/06/03	1	82.30	1	79.10	82.30	0	6,633	0.00%
2021/06/02	0	0.00	5	75.34	74.90	-5	6,278	-0.08%
2021/06/01	10.1	73.22	0	0.00	74.00	10.1	6,037	0.17%
2021/05/31	8	63.03	0	0.00	68.20	8	5,770	0.14%
2021/05/26	1	58.70	0	0.00	59.40	1	5,684	0.02%
2021/05/18	1	51.40	1	54.50	54.50	0	6,045	0.00%
2021/05/17	1	50.60	1	53.90	49.60	0	6,017	0.00%
2021/05/11	0	0.00	3	56.53	55.20	-3	5,877	-0.05%
2021/05/06	2	61.80	0	0.00	62.20	2	5,851	0.03%
2021/05/04	0	0.00	5	58.96	60.10	-5	5,823	-0.09%
2021/04/29	1	68.90	0	0.00	69.50	1	5,824	0.02%
2021/04/27	1	71.20	0	0.00	69.50	1	5,748	0.02%
2021/04/26	0	0.00	2	68.70	69.00	-2	5,698	-0.04%
2021/04/23	3	68.07	1	69.10	69.10	2	5,659	0.04%
2021/04/21	0	0.00	1	70.00	69.00	-1	5,564	-0.02%
2021/04/14	1	67.80	0	0.00	68.00	1	5,275	0.02%
2021/04/13	1	74.00	2	72.90	70.60	-1	5,220	-0.02%
2021/04/12	1	74.50	2	74.65	72.00	-1	5,177	-0.02%
2021/04/09	5	78.34	4	77.28	74.10	1	5,086	0.02%
2021/04/08	9	83.21	9	85.02	81.40	0	4,971	0.00%
2021/04/07	1	80.80	1	78.70	79.90	0	4,829	0.00%
2021/04/06	16	79.28	14	78.19	80.20	2	4,782	0.04%
2021/04/01	35	75.95	41	75.09	75.00	-6	4,653	-0.13%
2021/03/31	6	74.10	1	73.20	73.10	5	4,489	0.11%
2021/03/30	3	74.60	2	76.40	74.10	1	4,352	0.02%
2021/03/29	1	68.50	2	68.75	69.50	-1	4,059	-0.02%
2021/03/26	1	68.90	2	68.95	68.60	-1	4,028	-0.02%
2021/03/25	1	67.30	1	66.40	67.00	0	3,971	0.00%
2021/03/24	1	67.70	1	65.80	66.80	0	3,934	0.00%
2021/03/23	2	66.10	3	66.63	67.00	-1	3,902	-0.03%
2021/03/22	10	67.31	12	68.73	68.50	-2	3,792	-0.05%
2021/03/19	6	65.82	4	65.17	65.00	2	3,659	0.05%
2021/03/18	20	64.66	17	65.31	64.10	3	3,666	0.08%
2021/03/17	6	68.48	5	64.38	62.90	1	3,640	0.03%
2021/03/16	5	68.06	3	69.40	69.50	2	3,485	0.06%
2021/03/15	0	0.00	3	63.20	63.20	-3	3,419	-0.09%
2021/03/12	1	57.40	1	56.00	57.50	0	3,191	0.00%
2021/03/11	0	0.00	9	54.82	55.80	-9	3,087	-0.29%
2021/03/09	0	0.00	5	51.56	52.60	-5	2,985	-0.17%
2021/03/08	0	0.00	1	51.50	49.85	-1	2,942	-0.03%
2021/03/05	0	0.00	5	49.50	49.00	-5	2,932	-0.17%
2021/03/04	0	0.00	18	50.51	49.60	-18	2,923	-0.62%
2021/03/03	0	0.00	27	49.26	49.75	-27	2,921	-0.92%
2021/03/02	5	51.26	25	51.45	50.50	-20	2,907	-0.69%
2021/02/26	8	51.68	32	52.14	52.00	-24	2,928	-0.82%
2021/02/25	6	54.25	6	55.70	54.30	0	3,022	0.00%
2021/02/24	11	53.79	60	54.65	53.80	-49	3,045	-1.61%
2021/02/23	1	50.30	36	50.54	50.90	-35	2,869	-1.22%
2021/02/22	8	50.99	4	51.48	51.70	4	2,844	0.14%
2021/02/19	22	49.37	83	50.01	51.00	-61	2,787	-2.19%
2021/02/18	25	43.89	71	46.97	48.00	-46	2,634	-1.75%
2021/02/17	5	42.25	7	42.65	43.65	-2	2,576	-0.08%
2021/02/04	21	41.00	6	42.12	40.45	15	2,606	0.58%
2021/02/03	11	40.73	0	0.00	40.30	11	2,578	0.43%
2021/02/01	15	41.85	4	42.23	41.30	11	2,788	0.39%
2021/01/29	0	0.00	104	45.03	43.85	-104	2,757	-3.77%	大賣/鉅額交易
2021/01/28	5	42.80	5	43.25	42.20	0	2,660	0.00%
2021/01/26	0	0.00	5	43.60	43.80	-5	2,622	-0.19%
2021/01/22	1	38.55	10	41.23	42.50	-9	2,522	-0.36%
2021/01/21	25	39.20	0	0.00	38.75	25	2,457	1.02%
2021/01/18	5	38.90	0	0.00	40.05	5	2,426	0.21%
2021/01/15	4	40.05	0	0.00	40.00	4	2,418	0.17%
2021/01/14	0	0.00	6	40.53	40.95	-6	2,420	-0.25%
2021/01/13	0	0.00	5	40.55	40.25	-5	2,426	-0.21%
2021/01/12	43	39.71	7	39.81	39.65	36	2,411	1.49%
2021/01/11	0	0.00	1	40.80	40.80	-1	2,384	-0.04%
2021/01/08	30	40.70	14	40.73	40.15	16	2,377	0.67%
2021/01/07	5	41.50	31	41.72	41.80	-26	2,354	-1.10%
2021/01/06	4	41.85	9	43.55	41.65	-5	2,334	-0.21%
2021/01/05	9	41.55	4	41.60	42.10	5	2,283	0.22%
2021/01/04	0	0.00	5	41.95	42.50	-5	2,272	-0.22%
2020/12/31	2	41.40	5	41.16	41.55	-3	2,256	-0.13%
2020/12/30	11	41.50	0	0.00	41.20	11	2,244	0.49%
2020/12/29	4	41.73	2.4	41.64	42.00	1.6	2,228	0.07%
2020/12/28	3	41.05	1.6	41.48	41.25	1.4	2,205	0.06%
2020/12/25	3	41.27	1	41.55	41.25	2	2,188	0.09%
2020/12/24	0	0.00	5	42.00	41.85	-5	2,176	-0.23%
2020/12/23	2	40.05	15	40.90	41.30	-13	2,160	-0.60%
2020/12/22	0	0.00	20	39.55	39.30	-20	2,140	-0.93%
2020/12/21	5	43.60	0	0.00	43.60	5	2,084	0.24%
2020/12/17	2	43.38	0	0.00	43.50	2	2,037	0.10%
2020/12/16	0	0.00	1	44.20	43.45	-1	2,015	-0.05%
2020/12/15	30	44.21	54	43.75	42.50	-24	1,976	-1.21%
2020/12/14	16	43.79	13	44.57	45.00	3	1,915	0.16%
2020/12/11	33	44.22	19	45.12	43.50	14	1,798	0.78%
2020/12/10	50	44.18	8	43.54	44.00	42	1,692	2.48%
2020/12/09	14	41.07	2	41.00	41.95	12	1,511	0.79%
2020/12/07	6	39.05	0	0.00	38.90	6	1,386	0.43%
2020/12/03	0	0.00	6	39.45	38.80	-6	1,330	-0.45%
2020/12/02	0	0.00	2	39.30	38.75	-2	1,291	-0.15%
2020/12/01	1	39.35	1	39.00	39.45	0	1,278	0.00%
2020/11/30	1	39.15	0	0.00	39.35	1	1,283	0.08%
2020/11/27	2	37.95	5.3	38.56	39.00	-3.3	1,266	-0.26%
2020/11/26	0	0.00	5	37.90	38.10	-5	1,240	-0.40%
2020/11/25	12	38.80	16	38.89	38.00	-4	1,220	-0.33%
2020/11/24	48	39.55	40	39.64	39.00	8	1,171	0.68%
2020/11/23	2	38.60	10	38.22	38.60	-8	1,040	-0.77%
2020/11/20	2	34.35	9	35.77	35.10	-7	960	-0.73%
2020/11/19	13	34.63	0	0.00	34.85	13	965	1.35%
2020/11/18	32	35.02	33	35.27	34.20	-1	956	-0.10%
2020/11/17	2	35.70	7	34.34	35.45	-5	923	-0.54%
2020/11/16	18	35.00	27	35.85	35.00	-9	873	-1.03%
2020/11/13	7	34.91	0	0.00	35.50	7	826	0.85%
2020/11/12	41	33.80	1	33.80	34.40	40	769	5.20%
2020/11/11	45	33.85	6	34.03	33.90	39	733	5.31%
2020/11/10	33	33.20	77.4	32.91	32.85	-44.4	686	-6.46%
2020/11/09	2	32.38	22	31.50	32.70	-20	548	-3.64%
2020/11/06	0	0.00	16	30.28	30.10	-16	458	-3.49%
2020/11/02	13	27.93	0	0.00	27.85	13	436	2.98%
2020/10/27	0	0.00	34	29.01	29.00	-34	426	-7.97%
2020/10/22	0	0.00	3	30.30	29.15	-3	423	-0.71%
2020/10/21	28	29.83	17	29.86	29.75	11	409	2.69%
2020/10/16	30	29.01	0	0.00	28.80	30	397	7.55%
2020/10/15	11	28.99	0	0.00	29.05	11	396	2.77%
2020/10/14	2	29.30	0	0.00	29.35	2	395	0.51%
2020/09/25	17.1	28.69	0	0.00	28.85	17.1	440	3.89%
2020/09/22	12	28.75	0	0.00	29.15	12	471	2.54%
2020/09/11	2	28.80	1	28.60	28.60	1	457	0.22%
2020/09/10	3	28.80	0	0.00	28.90	3	454	0.66%
2020/09/08	8	28.92	0	0.00	28.75	8	449	1.78%
2020/09/07	0	0.00	5	30.50	29.50	-5	446	-1.12%
2020/09/04	2	29.10	0	0.00	30.30	2	443	0.45%
2020/09/03	13	29.68	5	28.90	29.60	8	435	1.84%
2020/09/02	1	28.35	0	0.00	28.60	1	412	0.24%
2020/09/01	4	27.85	1	28.45	28.50	3	403	0.74%
2020/08/28	1	28.10	4	28.41	28.45	-3	403	-0.74%
2020/08/26	21	27.76	28	28.21	28.25	-7	392	-1.78%
2020/08/25	27	27.40	0	0.00	27.50	27	369	7.31%
2020/08/24	12	25.20	0	0.00	25.55	12	345	3.47%
2020/08/18	15	24.90	0	0.00	24.70	15	378	3.96%
2020/08/04	0	0.00	6	24.75	25.00	-6	433	-1.38%
2020/07/31	0	0.00	9	24.40	24.45	-9	451	-2.00%
2020/07/29	11	24.00	0	0.00	24.25	11	458	2.40%
2020/07/28	10	24.45	0	0.00	24.00	10	461	2.17%
2020/07/17	41	25.15	0	0.00	25.10	41	473	8.66%
2020/07/10	16	25.44	0	0.00	25.25	16	487	3.28%
2020/07/09	10	25.10	0	0.00	25.65	10	482	2.07%
2020/07/07	10	25.75	0	0.00	25.70	10	467	2.14%
2020/07/06	44	25.73	0	0.00	26.20	44	461	9.53%
2020/05/19	10	22.02	0	0.00	21.60	10	490	2.04%
2020/05/18	8	22.11	0	0.00	22.00	8	484	1.65%
2020/05/12	3	23.10	8	23.23	23.35	-5	464	-1.08%
2020/05/06	7	21.40	0	0.00	21.25	7	405	1.73%
2020/05/04	0	0.00	3	21.27	21.50	-3	412	-0.73%
2020/04/21	0	0.00	1	21.60	21.35	-1	406	-0.25%
2020/04/17	0	0.00	2	21.75	21.70	-2	392	-0.51%
2020/04/16	2	21.25	0	0.00	21.35	2	389	0.51%
2020/04/08	1	21.10	0	0.00	20.85	1	389	0.26%
2020/03/26	0	0.00	2	18.40	18.85	-2	399	-0.50%
2020/03/09	0	0.00	3	24.18	24.15	-3	298	-1.01%
2020/03/04	5	26.06	2	25.80	25.65	3	297	1.01%
2020/02/03	2	25.65	0	0.00	25.55	2	291	0.69%
2020/01/30	1	26.80	0	0.00	26.70	1	284	0.35%
2020/01/17	0	0.00	2	30.00	29.85	-2	290	-0.69%
2020/01/13	0	0.00	2	30.05	29.75	-2	293	-0.68%
2020/01/03	0	0.00	2	30.70	30.15	-2	291	-0.69%
2020/01/02	0	0.00	3	31.00	30.85	-3	289	-1.04%
2019/12/30	3	30.75	0	0.00	30.50	3	290	1.03%
2019/12/27	1	30.75	1	30.90	30.90	0	290	0.00%
2019/12/26	3	31.02	2	31.18	31.05	1	288	0.35%
2019/12/24	3	29.95	0	0.00	29.80	3	273	1.10%
2019/12/20	1	30.10	0	0.00	30.25	1	282	0.35%
2019/12/18	3	30.10	0	0.00	30.20	3	291	1.03%
2019/12/05	0	0.00	11	30.66	31.50	-11	316	-3.47%
2019/11/05	0	0.00	2	31.90	32.00	-2	504	-0.40%
2019/10/22	2	32.00	0	0.00	31.95	2	537	0.37%
2019/10/08	0	0.00	1	31.50	31.40	-1	569	-0.18%
2019/10/07	0	0.00	1	31.80	31.80	-1	582	-0.17%
2019/10/02	1	32.00	0	0.00	31.85	1	586	0.17%
2019/09/27	1	31.40	0	0.00	31.50	1	602	0.17%
2019/09/26	2	32.55	0	0.00	32.45	2	601	0.33%
2019/09/20	1	34.35	0	0.00	34.25	1	609	0.16%
2019/09/09	2	34.75	0	0.00	34.45	2	588	0.34%
2019/09/06	0	0.00	2	34.30	34.30	-2	580	-0.34%
2019/09/05	0	0.00	3	34.70	33.75	-3	569	-0.53%
2019/09/02	0	0.00	6	34.90	34.70	-6	537	-1.12%
2019/08/30	33	34.96	25	35.25	34.50	8	531	1.50%
2019/08/29	1	34.05	0	0.00	33.90	1	492	0.20%
2019/08/28	6	33.10	3	33.30	33.15	3	478	0.63%
2019/08/27	1	32.35	3	32.93	32.40	-2	471	-0.42%
2019/08/22	1	33.20	1	32.80	32.70	0	463	0.00%
2019/08/21	2	33.00	6	32.46	32.30	-4	443	-0.90%
2019/08/20	3	32.45	0	0.00	32.20	3	429	0.70%
2019/07/29	5	33.90	0	0.00	33.80	5	670	0.75%