旺矽 (6223)-永豐金-信義券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
913
漲跌
▲65
漲幅
+7.67%
成交量
4,996張
產業
上櫃半導體類股
673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

旺矽 (6223)籌碼相關－永豐金-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	861.00	9	889.56	913.00	-8	2,859	-0.28%
2024/12/16	3	866.33	3	856.00	848.00	0	2,806	0.00%
2024/12/13	2	869.50	2.1	861.11	861.00	-0.1	2,836	0.00%
2024/12/11	2	860.50	2	863.00	863.00	0	2,922	0.00%
2024/12/10	2	864.00	2	850.00	850.00	0	2,935	0.00%
2024/12/09	4	870.74	4	874.46	865.00	0	2,960	0.00%
2024/12/06	0	880.00	1	878.00	874.00	-1	2,968	-0.03%
2024/12/05	25.1	878.48	14.1	848.30	895.00	11	2,952	0.37%
2024/12/04	12	823.75	4	823.50	830.00	8	2,896	0.28%
2024/12/03	3	791.00	1.1	785.91	809.00	1.9	2,915	0.07%
2024/12/02	1	774.00	1	779.00	778.00	0	2,879	0.00%
2024/11/29	2	731.50	3.1	752.49	780.00	-1.1	2,869	-0.04%
2024/11/28	0.1	717.03	0	0.00	715.00	0.1	2,838	0.00%
2024/11/27	2	765.50	4	753.00	760.00	-2	2,814	-0.07%
2024/11/26	0.1	737.00	0	0.00	763.00	0.1	2,865	0.00%
2024/11/25	1	754.00	1	762.59	752.00	0	2,904	0.00%
2024/11/21	1	751.98	3	752.67	747.00	-2	3,074	-0.06%
2024/11/20	1.1	744.18	0	738.00	745.00	1.1	3,135	0.03%
2024/11/19	3	771.67	2	763.00	763.00	1	3,147	0.03%
2024/11/18	2	780.31	8.1	762.86	750.00	-6	3,163	-0.19%
2024/11/15	2	813.00	2	791.00	791.00	0	3,178	0.00%
2024/11/14	2	796.53	2	803.00	797.00	0	3,202	0.00%
2024/11/13	0	0.00	0.1	826.00	814.00	-0.1	3,236	0.00%
2024/11/12	2.2	794.31	2	765.00	762.00	0.2	3,221	0.01%
2024/11/11	3	836.30	2	819.00	819.00	1	3,244	0.03%
2024/11/08	3	837.63	3.1	840.35	841.00	-0.1	3,258	0.00%
2024/11/07	1.1	825.68	1	833.98	830.00	0.1	3,291	0.00%
2024/11/06	1	827.12	1	833.00	832.00	0	3,353	0.00%
2024/11/05	1	817.00	1	829.00	821.00	0	3,364	0.00%
2024/11/04	1.1	782.24	1	786.00	818.00	0.1	3,396	0.00%
2024/11/01	0	786.04	0	0.00	789.00	0	3,406	0.00%
2024/10/30	2	792.00	2	801.00	805.00	0	3,409	0.00%
2024/10/29	1	789.02	3	789.33	798.00	-2	3,413	-0.06%
2024/10/28	2	792.52	2	803.50	806.00	0	3,399	0.00%
2024/10/25	3.1	838.49	3	813.00	813.00	0.1	3,413	0.00%
2024/10/24	3	859.67	3	863.33	860.00	0	3,415	0.00%
2024/10/23	0	0.00	2.1	855.48	860.00	-2.1	3,429	-0.06%
2024/10/22	8	834.38	5	839.80	834.00	3	3,454	0.09%
2024/10/21	3	833.00	2	827.50	829.00	1	3,480	0.03%
2024/10/18	4.1	844.93	3	820.03	827.00	1.1	3,514	0.03%
2024/10/17	6	833.33	6	835.83	839.00	0	3,507	0.00%
2024/10/16	5	845.00	6	846.33	839.00	-1	3,505	-0.03%
2024/10/15	13	842.77	8.2	843.39	850.00	4.9	3,515	0.14%
2024/10/14	2	784.49	1	788.00	795.00	1	3,465	0.03%
2024/10/11	0	0.00	0.1	784.00	785.00	-0.1	3,464	0.00%
2024/10/09	3.2	787.13	3	768.00	768.00	0.2	3,489	0.01%
2024/10/08	30	795.00	30	784.13	795.00	0	3,477	0.00%
2024/10/07	1	745.00	3	755.33	752.00	-2	3,479	-0.06%
2024/10/04	1	764.00	1	728.00	730.00	0	3,507	0.00%
2024/10/01	4	767.75	4	766.50	764.00	0	3,523	0.00%
2024/09/30	2	754.50	2	758.50	747.00	0	3,509	0.00%
2024/09/27	0	0.00	1	785.00	759.00	-1	3,499	-0.03%
2024/09/26	3	770.00	2	767.00	765.00	1	3,467	0.03%
2024/09/25	1	777.00	1	787.00	760.00	0	3,475	0.00%
2024/09/23	2	801.00	2	775.00	775.00	0	3,442	0.00%
2024/09/20	6	828.83	6	791.17	798.00	0	3,435	0.00%
2024/09/19	1	781.00	1.1	787.83	814.00	-0.1	3,418	0.00%
2024/09/18	2	787.50	2	769.00	767.00	0	3,387	0.00%
2024/09/16	5	799.00	5	795.60	789.00	0	3,391	0.00%
2024/09/13	2	786.50	2	792.00	787.00	0	3,352	0.00%
2024/09/12	6	775.33	5	778.80	780.00	1	3,343	0.03%
2024/09/11	5	722.80	5	725.40	750.00	0	3,317	0.00%
2024/09/10	4	751.25	3	744.00	721.00	1	3,319	0.03%
2024/09/09	5	738.80	5	740.40	744.00	0	3,333	0.00%
2024/09/06	3	755.67	4	734.00	733.00	-1	3,383	-0.03%
2024/09/05	4.1	771.37	4	755.75	746.00	0.1	3,432	0.00%
2024/09/04	3	731.00	12	753.83	763.00	-9	3,401	-0.26%
2024/09/03	2	749.00	2	762.00	755.00	0	3,335	0.00%
2024/09/02	4	775.25	5	756.21	753.00	-1	3,353	-0.03%
2024/08/30	6	768.67	5	757.00	768.00	1	3,371	0.03%
2024/08/29	7	770.15	7	775.00	768.00	0	3,337	0.00%
2024/08/28	3.1	769.73	3	775.37	774.00	0	3,304	0.00%
2024/08/27	5	806.79	4	801.76	814.00	1	3,256	0.03%
2024/08/26	2	831.98	1	791.16	798.00	1	3,227	0.03%
2024/08/23	2	742.18	4	771.75	807.00	-2	3,160	-0.06%
2024/08/22	9	743.33	0	0.00	742.00	9	3,123	0.29%
2024/08/21	7	700.14	9	705.97	715.00	-2	3,104	-0.06%
2024/08/20	3	696.67	3	695.33	688.00	0	3,210	0.00%
2024/08/19	11	686.17	11	690.82	693.00	0	3,236	0.00%
2024/08/16	5	673.00	4	665.45	666.00	1	3,296	0.03%
2024/08/15	4	656.75	3	656.33	665.00	1	3,302	0.03%
2024/08/14	2	631.76	2	642.00	648.00	0	3,292	0.00%
2024/08/13	8	574.75	12	580.75	591.00	-4	3,235	-0.12%
2024/08/12	2	573.00	0	0.00	560.00	2	3,197	0.06%
2024/08/09	7	576.43	2	580.00	573.00	5	3,219	0.16%
2024/08/08	3	536.33	4.1	552.54	559.00	-1.1	3,210	-0.03%
2024/08/07	3	492.67	6	507.17	522.00	-3	3,171	-0.09%
2024/08/06	5	476.30	3	485.00	475.00	2	3,233	0.06%
2024/08/05	2	492.00	0	0.00	481.50	2	3,321	0.06%
2024/08/02	3.1	533.39	19	541.37	535.00	-15.9	3,331	-0.48%
2024/08/01	0	0.00	13	557.69	553.00	-13	3,361	-0.39%
2024/07/31	13	545.77	2	545.00	541.00	11	3,407	0.32%
2024/07/30	16	541.06	6.1	542.52	555.00	9.9	3,452	0.29%
2024/07/29	6.1	567.87	6	531.67	526.00	0.1	3,449	0.00%
2024/07/26	9	565.44	1	568.00	574.00	8	3,496	0.23%
2024/07/23	4	550.50	4	556.00	555.00	0	3,553	0.00%
2024/07/22	4	570.00	4	532.25	531.00	0	3,605	0.00%
2024/07/19	1	589.00	10	590.70	590.00	-9	3,592	-0.25%
2024/07/18	1	600.00	6	606.17	610.00	-5	3,630	-0.14%
2024/07/17	2	618.51	1.1	628.95	623.00	1	3,673	0.03%
2024/07/16	5	626.40	0	0.00	617.00	5	3,719	0.13%
2024/07/15	0	0.00	1	640.00	635.00	-1	3,760	-0.03%
2024/07/11	0	0.00	4	620.50	620.00	-4	3,821	-0.10%
2024/07/10	1.1	599.55	2	599.00	600.00	-1	3,827	-0.02%
2024/07/09	0	0.00	6	574.50	573.00	-6	3,883	-0.15%
2024/07/04	2	539.00	0	0.00	535.00	2	3,997	0.05%
2024/07/01	0	0.00	0.1	548.00	548.00	-0.1	4,028	0.00%
2024/06/28	6	544.83	0	0.00	530.00	6	4,032	0.15%
2024/06/25	0	0.00	21	511.68	536.00	-21	4,005	-0.52%
2024/06/24	11.1	532.07	30	533.03	518.00	-18.9	3,973	-0.48%
2024/06/21	11	528.91	12	537.42	528.00	-1	3,971	-0.03%
2024/06/20	2	524.50	2	529.00	529.00	0	3,960	0.00%
2024/06/19	5	535.00	0	0.00	525.00	5	3,955	0.13%
2024/06/18	25	532.00	22	536.32	524.00	3	3,944	0.08%
2024/06/17	20	520.75	0	0.00	518.00	20	3,937	0.51%
2024/06/14	10	537.30	1	540.00	537.00	9	3,942	0.23%
2024/06/13	0	0.00	2	553.00	560.00	-2	3,921	-0.05%
2024/06/12	2	509.00	20	511.50	537.00	-18	3,888	-0.46%
2024/06/06	6	497.83	0	0.00	491.00	6	3,915	0.15%
2024/06/05	0	0.00	16	499.81	498.00	-16	3,946	-0.41%
2024/06/04	4	489.00	1	484.00	484.00	3	4,023	0.07%
2024/06/03	5	491.00	0	0.00	490.00	5	4,043	0.12%
2024/05/31	0	0.00	1	482.00	482.00	-1	4,048	-0.02%
2024/05/30	1	486.50	2	502.47	493.50	-1	4,075	-0.03%
2024/05/29	2	491.25	3	482.00	492.00	-1	4,074	-0.02%
2024/05/28	13	499.00	15.1	508.19	495.50	-2.1	4,055	-0.05%
2024/05/27	11	501.09	1	497.00	497.50	10	4,023	0.25%
2024/05/24	1	516.00	16	512.56	509.00	-15	4,016	-0.37%
2024/05/23	22	474.48	3	470.50	470.00	19	3,919	0.48%
2024/05/22	7	455.36	7	460.79	477.00	0	3,910	0.00%
2024/05/21	21	442.64	2	437.25	443.50	19	3,937	0.48%
2024/05/20	1	442.00	4.2	433.38	426.50	-3.2	4,002	-0.08%
2024/05/16	0	0.00	10	435.10	434.50	-10	3,983	-0.25%
2024/05/15	11	430.36	0	0.00	424.00	11	4,007	0.27%
2024/05/14	8	425.06	20.1	434.13	436.00	-12.1	4,046	-0.30%
2024/05/13	4	430.50	5	435.40	429.00	-1	4,014	-0.02%
2024/05/10	7	441.29	31	448.79	430.50	-24	4,014	-0.60%
2024/05/09	20	438.08	64	442.48	447.50	-44	3,968	-1.11%
2024/05/08	5.1	418.50	2	421.75	425.00	3.1	3,899	0.08%
2024/05/07	4	410.13	4	413.50	412.00	0	3,865	0.00%
2024/05/06	11	410.86	1	408.00	398.00	10	3,823	0.26%
2024/05/03	2	427.84	1.1	414.68	406.50	0.9	3,771	0.02%
2024/05/02	20	432.95	0	0.00	427.50	20	3,736	0.54%
2024/04/30	52.1	431.71	0	0.00	443.00	52.1	3,719	1.40%
2024/04/29	2	420.75	1	428.50	431.00	1	3,637	0.03%
2024/04/23	1	392.00	1	389.50	386.00	0	3,577	0.00%
2024/04/22	2	400.00	3	382.67	368.50	-1	3,573	-0.03%
2024/04/19	2.1	402.50	12	388.00	397.50	-10	3,606	-0.28%
2024/04/18	10.1	402.23	3	408.83	393.50	7.1	3,626	0.19%
2024/04/16	1	391.50	0	0.00	376.50	1	3,740	0.03%
2024/04/15	1	399.50	0	0.00	390.50	1	3,875	0.03%
2024/04/09	1	334.00	1	334.50	325.00	0	3,756	0.00%
2024/04/02	8	329.25	11	330.41	327.00	-3	3,928	-0.08%
2024/04/01	20	321.88	20	323.38	321.00	0	3,891	0.00%
2024/03/29	0	0.00	2	310.50	312.00	-2	3,872	-0.05%
2024/03/27	1	306.50	1	310.50	309.00	0	3,883	0.00%
2024/03/26	0	0.00	10	306.55	307.00	-10	3,882	-0.26%
2024/03/25	0	0.00	1	310.00	310.00	-1	3,910	-0.03%
2024/03/22	1	313.50	0	0.00	313.00	1	3,915	0.03%
2024/03/20	3	319.50	0	0.00	317.00	3	3,910	0.08%
2024/03/19	0	0.00	6	331.00	324.50	-6	3,939	-0.15%
2024/03/15	0	0.00	5	314.00	312.50	-5	3,867	-0.13%
2024/03/13	5	306.00	0	0.00	306.00	5	3,812	0.13%
2024/03/12	3	315.50	3	317.00	320.00	0	3,767	0.00%
2024/03/11	2	301.50	1	297.00	302.00	1	3,706	0.03%
2024/03/08	1	294.50	0	296.42	289.00	1	3,654	0.03%
2024/03/07	1	321.01	1	322.50	321.00	0	3,551	0.00%
2024/03/06	6	325.42	35	324.14	323.50	-29	3,530	-0.82%
2024/03/05	8	338.87	4	338.75	331.50	4	3,564	0.11%
2024/03/04	5	338.00	3	336.00	333.00	2	3,509	0.06%
2024/03/01	0	328.00	0	0.00	326.00	0	3,483	0.00%
2024/02/29	1	320.01	0	0.00	323.00	1	3,473	0.03%
2024/02/27	2	319.26	1	330.00	322.00	1	3,465	0.03%
2024/02/26	0	0.00	1	327.50	320.00	-1	3,478	-0.03%
2024/02/23	2	342.00	0	0.00	340.00	2	3,439	0.06%
2024/02/22	14	334.89	4.1	337.48	339.50	9.9	3,400	0.29%
2024/02/21	14.2	321.56	18	314.61	327.50	-3.8	3,281	-0.12%
2024/02/20	0	295.00	0	0.00	298.00	0	3,245	0.00%
2024/02/19	4	300.88	1.1	295.86	296.00	2.9	3,257	0.09%
2024/02/16	0.1	305.76	1	305.50	305.50	-0.9	3,264	-0.03%
2024/02/15	5	292.00	1	299.50	298.00	4	3,261	0.12%
2024/02/02	1	282.00	2	277.00	278.50	-1	3,359	-0.03%
2024/02/01	0	0.00	1	278.50	278.50	-1	3,349	-0.03%
2024/01/31	1	273.50	1	275.50	276.50	0	3,354	0.00%
2024/01/30	7	269.00	0	0.00	269.00	7	3,312	0.21%
2024/01/29	1	263.00	1	265.50	265.50	0	3,396	0.00%
2024/01/25	2	263.00	1	259.50	259.50	1	3,461	0.03%
2024/01/24	5	270.00	1	263.50	263.50	4	3,457	0.12%
2024/01/23	1	269.00	0	0.00	267.00	1	3,452	0.03%
2024/01/22	10	270.20	1	272.00	272.00	9	3,432	0.26%
2024/01/19	4	266.50	4	266.13	263.50	0	3,380	0.00%
2024/01/18	2	256.00	21	255.38	255.00	-19	3,269	-0.58%
2024/01/17	2	264.75	1	261.00	261.50	1	3,219	0.03%
2024/01/16	13	268.54	10	265.00	265.00	3	3,187	0.09%
2024/01/15	10	266.50	2	268.00	265.00	8	3,135	0.26%
2024/01/12	2	255.50	0	0.00	251.50	2	3,050	0.07%
2024/01/11	1	249.50	2	250.25	252.00	-1	3,000	-0.03%
2024/01/10	20	257.28	8	255.56	257.50	12	2,971	0.40%
2024/01/09	3	245.83	3	248.50	254.00	0	2,809	0.00%
2024/01/04	1	237.00	1	233.00	231.50	0	2,738	0.00%
2024/01/03	6	239.00	1	239.00	239.00	5	2,700	0.19%
2024/01/02	12	224.67	13	230.92	234.00	-1	2,616	-0.04%
2023/12/25	1	211.50	0	0.00	207.00	1	2,510	0.04%
2023/12/21	4	212.00	4	209.75	212.00	0	2,566	0.00%
2023/12/20	4	214.38	4	219.88	213.50	0	2,573	0.00%
2023/12/19	0	0.00	4	214.00	216.00	-4	2,551	-0.16%
2023/12/18	0	0.00	1	213.00	214.00	-1	2,599	-0.04%
2023/12/14	1	221.00	0	0.00	216.50	1	2,692	0.04%
2023/12/07	0	0.00	2.1	207.52	206.50	-2.1	2,939	-0.07%
2023/12/04	0	0.00	2	212.00	211.50	-2	3,095	-0.06%
2023/12/01	0	0.00	6	216.50	216.00	-6	3,152	-0.19%
2023/11/28	20	213.13	15	215.00	215.00	5	3,291	0.15%
2023/11/24	0	0.00	1	214.50	214.50	-1	3,315	-0.03%
2023/11/17	0	0.00	1	227.50	224.50	-1	3,381	-0.03%
2023/11/16	1	226.50	2	226.75	226.00	-1	3,327	-0.03%
2023/11/14	3	224.17	1	221.50	223.00	2	3,341	0.06%
2023/11/13	1	227.50	6	224.42	226.50	-5	3,348	-0.15%
2023/11/10	0	0.00	2	219.00	218.00	-2	3,294	-0.06%
2023/11/08	0	0.00	6	213.42	215.00	-6	3,273	-0.18%
2023/11/07	5	211.10	0	0.00	213.50	5	3,391	0.15%
2023/11/06	4	208.88	1	212.00	211.50	3	3,438	0.09%
2023/11/03	3	202.00	0	0.00	203.00	3	3,443	0.09%
2023/10/26	0	0.00	1	192.00	192.00	-1	3,713	-0.03%
2023/10/25	1	200.00	0	0.00	198.00	1	3,874	0.03%
2023/10/24	1	195.50	1	198.50	198.50	0	3,931	0.00%
2023/10/23	1	193.50	1	196.50	193.50	0	4,031	0.00%
2023/10/20	1	191.50	1	193.50	193.50	0	4,176	0.00%
2023/10/19	0	0.00	2	194.25	194.00	-2	4,201	-0.05%
2023/10/18	0	0.00	29	201.00	201.00	-29	4,193	-0.69%
2023/10/17	1	209.00	3	208.00	207.00	-2	4,181	-0.05%
2023/10/13	1	216.00	4	216.25	214.50	-3	4,308	-0.07%
2023/10/12	3	208.00	0	0.00	211.50	3	4,323	0.07%
2023/10/06	2	206.50	0	0.00	205.50	2	4,503	0.04%
2023/10/05	0	0.00	1	206.50	206.50	-1	4,529	-0.02%
2023/10/04	2	206.00	0	0.00	205.50	2	4,558	0.04%
2023/10/02	34	212.24	0	0.00	213.00	34	4,587	0.74%
2023/09/25	0	0.00	2	210.75	211.00	-2	4,841	-0.04%
2023/09/21	7	207.79	0	0.00	207.00	7	4,855	0.14%
2023/09/20	0	0.00	1	212.50	212.50	-1	4,812	-0.02%
2023/09/19	0	0.00	4.5	217.06	216.00	-4.5	4,785	-0.09%
2023/09/18	1	212.50	0	0.00	212.50	1	4,750	0.02%
2023/09/15	3	219.50	11	220.86	217.50	-8	4,789	-0.17%
2023/09/14	23	217.37	17	217.71	219.00	6	4,687	0.13%
2023/09/12	1	209.50	1	210.00	210.00	0	4,745	0.00%
2023/09/11	1	205.50	15.2	209.09	205.00	-14.2	4,753	-0.30%
2023/09/08	13.5	212.37	69	211.07	214.00	-55.5	4,732	-1.17%
2023/09/07	71	213.32	34	210.34	213.50	37	4,749	0.78%
2023/09/06	1	209.00	0	0.00	208.50	1	4,754	0.02%
2023/09/05	37.2	203.90	2	208.75	210.00	35.2	4,819	0.73%
2023/09/04	0	0.00	1	197.00	199.50	-1	4,793	-0.02%
2023/08/25	1	193.00	1	191.00	191.00	0	4,953	0.00%
2023/08/24	0	0.00	3	193.50	193.00	-3	5,016	-0.06%
2023/08/23	3	191.00	0	0.00	191.00	3	5,105	0.06%
2023/08/18	0	0.00	1	197.00	197.00	-1	5,480	-0.02%
2023/08/17	0	0.00	1	199.00	202.00	-1	5,579	-0.02%
2023/08/16	1	193.00	0	0.00	198.50	1	5,784	0.02%
2023/08/15	2	192.50	2	192.00	192.00	0	5,884	0.00%
2023/08/11	0.1	198.00	1	196.50	196.50	-0.9	5,957	-0.02%
2023/08/10	1	187.00	10	186.70	187.00	-9	5,894	-0.15%
2023/08/09	2	198.25	0	0.00	197.50	2	5,826	0.03%
2023/08/08	1	189.50	1	193.00	191.00	0	5,773	0.00%
2023/08/07	1	190.50	4	194.88	194.00	-3	5,764	-0.05%
2023/08/04	0	0.00	1	190.50	190.50	-1	5,737	-0.02%
2023/08/02	1	186.00	8	186.50	187.50	-7	5,750	-0.12%
2023/07/31	4	208.38	0	0.00	205.00	4	5,619	0.07%
2023/07/28	5	204.50	2	213.50	212.00	3	5,473	0.05%
2023/07/26	1	199.00	0	0.00	198.50	1	5,255	0.02%
2023/07/25	5	203.00	1	194.00	198.00	4	5,153	0.08%
2023/07/24	1	188.00	0	0.00	186.50	1	5,008	0.02%
2023/07/20	4	189.00	5	186.20	185.50	-1	4,973	-0.02%
2023/07/19	4	190.00	0	0.00	187.00	4	4,947	0.08%
2023/07/18	1	183.50	0	0.00	182.50	1	4,886	0.02%
2023/07/17	1	191.00	0	0.00	183.00	1	4,872	0.02%
2023/07/14	5	185.50	3	180.67	186.50	2	4,816	0.04%
2023/07/13	0	0.00	10	176.45	178.00	-10	4,702	-0.21%
2023/07/12	4	176.63	0	0.00	175.00	4	4,646	0.09%
2023/07/11	0	0.00	3	177.50	177.00	-3	4,729	-0.06%
2023/07/07	1	178.00	1	174.50	174.50	0	4,912	0.00%
2023/07/06	0	0.00	6	177.00	176.50	-6	4,912	-0.12%
2023/07/05	1	182.00	0	0.00	179.50	1	4,885	0.02%
2023/07/04	15	179.70	5	182.00	181.50	10	4,836	0.21%
2023/07/03	0	0.00	1	187.50	186.00	-1	4,712	-0.02%
2023/06/30	0	0.00	0	172.50	173.50	0	4,621	0.00%
2023/06/21	0	0.00	22	174.00	175.50	-22	4,897	-0.45%
2023/06/20	0	0.00	2	174.00	173.00	-2	5,389	-0.04%
2023/06/16	19	171.29	4	175.00	169.50	15	5,760	0.26%
2023/06/15	5	174.00	15	171.90	172.50	-10	5,629	-0.18%
2023/06/14	5	171.00	0	0.00	171.00	5	5,576	0.09%
2023/06/13	5	171.50	0	0.00	171.50	5	5,539	0.09%
2023/06/09	15	169.30	135	167.17	169.50	-120	5,411	-2.22%	大賣/鉅額交易
2023/06/08	53	169.97	40	174.00	170.00	13	5,290	0.25%
2023/06/07	96	172.74	2	176.25	177.00	94	5,236	1.80%
2023/06/06	3	164.00	11	166.23	165.00	-8	5,157	-0.16%
2023/06/05	15	167.20	8	168.88	168.00	7	5,138	0.14%
2023/06/02	0	0.00	2	163.00	164.00	-2	5,058	-0.04%
2023/05/31	0	0.00	8	168.50	163.00	-8	5,042	-0.16%
2023/05/30	8	167.00	1.2	161.92	167.00	6.8	4,973	0.14%
2023/05/29	2	161.75	2	164.25	162.50	0	4,880	0.00%
2023/05/26	39.2	166.41	11	162.55	163.00	28.2	4,792	0.59%
2023/05/25	11.1	159.00	12	160.17	159.50	-1	4,585	-0.02%
2023/05/23	20	153.50	20	154.50	154.50	0	4,413	0.00%
2023/05/22	0	0.00	50.3	152.56	147.00	-50.3	4,268	-1.18%
2023/05/19	70	146.43	21	146.43	147.00	49	3,996	1.23%
2023/05/18	4	141.00	5	140.70	142.00	-1	3,851	-0.03%
2023/05/17	3	142.17	99	141.49	141.00	-96	3,785	-2.54%
2023/05/16	3	140.33	0	0.00	142.00	3	3,684	0.08%
2023/05/10	0	0.00	15	135.17	134.50	-15	3,688	-0.41%
2023/05/09	15	137.00	0	0.00	136.00	15	3,739	0.40%
2023/05/08	0	0.00	5	134.50	134.50	-5	3,751	-0.13%
2023/05/05	0	0.00	2	131.00	134.50	-2	3,757	-0.05%
2023/05/04	0	0.00	1	129.50	130.50	-1	3,765	-0.03%
2023/05/03	0	0.00	1	129.50	131.00	-1	3,789	-0.03%
2023/05/02	8	131.25	8	130.88	131.50	0	3,830	0.00%
2023/04/28	8	128.75	0	0.00	128.50	8	3,866	0.21%
2023/04/27	2	127.00	0	0.00	126.50	2	3,862	0.05%
2023/04/25	0	0.00	1	124.00	124.00	-1	3,835	-0.03%
2023/04/21	0	0.00	32	131.78	128.50	-32	3,808	-0.84%
2023/04/20	1	135.50	0	0.00	135.00	1	3,883	0.03%
2023/04/19	3	139.00	4	138.13	138.00	-1	3,863	-0.03%
2023/04/18	12	140.42	15	140.67	138.00	-3	3,838	-0.08%
2023/04/17	63	141.79	15	143.00	142.50	48	3,803	1.26%
2023/04/14	61	142.30	8	141.69	140.00	53	3,739	1.42%
2023/04/13	12	138.88	0	0.00	136.50	12	3,639	0.33%
2023/04/12	22	140.70	21	138.07	141.50	1	3,592	0.03%
2023/04/11	20	136.00	5	134.90	135.50	15	3,426	0.44%
2023/04/10	0	0.00	1	133.50	133.00	-1	3,410	-0.03%
2023/04/07	3	134.17	2	134.50	134.50	1	3,429	0.03%
2023/04/06	0	132.50	0	0.00	132.00	0	3,418	0.00%
2023/03/30	1	136.50	0	0.00	137.00	1	3,412	0.03%
2023/03/29	1	133.50	0	0.00	134.50	1	3,425	0.03%
2023/03/28	0	0.00	21	134.38	136.00	-21	3,412	-0.62%
2023/03/27	22	144.30	30	143.50	143.00	-8	3,333	-0.24%
2023/03/24	3	142.50	71	144.31	146.00	-68	3,268	-2.08%
2023/03/23	103	146.84	2	145.25	144.00	101	3,118	3.24%	大買/鉅額交易
2023/03/22	4	136.00	34.2	134.40	143.00	-30.2	2,602	-1.16%
2023/03/21	31	129.95	1	126.00	130.00	30	2,330	1.29%
2023/02/14	0	0.00	3	122.83	121.00	-3	3,751	-0.08%
2023/02/10	2	121.00	0	0.00	120.50	2	3,816	0.05%
2023/02/08	1	126.50	6	126.33	126.00	-5	3,780	-0.13%
2023/02/06	1	116.50	1	122.50	118.50	0	3,613	0.00%
2023/02/03	1	126.50	0	0.00	124.50	1	3,545	0.03%
2023/02/01	1	124.00	1	125.00	124.50	0	3,484	0.00%
2023/01/31	5	123.90	4	122.38	124.00	1	3,459	0.03%
2023/01/30	4	120.63	0	0.00	120.50	4	3,408	0.12%
2023/01/10	2	121.00	18	120.72	116.50	-16	3,292	-0.49%
2023/01/09	1	118.00	0	0.00	117.50	1	3,162	0.03%
2023/01/06	16	118.31	1	117.50	118.50	15	3,148	0.48%
2022/12/30	0	0.00	10	113.50	112.50	-10	3,066	-0.33%
2022/12/29	20	114.00	0	0.00	115.00	20	3,042	0.66%
2022/12/28	0	0.00	2	118.00	115.00	-2	3,029	-0.07%
2022/12/27	2	118.25	2	116.00	119.00	0	2,989	0.00%
2022/12/26	2	112.50	0	0.00	114.00	2	2,941	0.07%
2022/12/21	0	0.00	20	117.00	113.00	-20	2,874	-0.70%
2022/12/20	0	0.00	1	118.00	113.00	-1	2,840	-0.04%
2022/12/19	1	119.00	0	0.00	118.00	1	2,819	0.04%
2022/12/14	0	0.00	3	117.83	118.50	-3	2,771	-0.11%
2022/12/13	3	118.50	4	116.63	117.00	-1	2,713	-0.04%
2022/12/12	3	118.00	0	0.00	118.00	3	2,675	0.11%
2022/12/09	1	116.50	0	0.00	116.50	1	2,615	0.04%
2022/12/08	0	0.00	1	129.00	129.00	-1	2,511	-0.04%
2022/12/02	1	129.00	2	129.00	129.50	-1	2,288	-0.04%
2022/12/01	2	124.25	10	124.90	126.50	-8	2,176	-0.37%
2022/11/30	5	112.30	7	115.36	119.50	-2	1,891	-0.11%
2022/11/29	2	109.25	0	0.00	109.50	2	1,721	0.12%
2022/11/28	1	112.50	0	0.00	111.00	1	1,690	0.06%
2022/11/25	1	114.00	0	0.00	112.50	1	1,628	0.06%
2022/11/24	0	0.00	3	108.33	109.00	-3	1,512	-0.20%
2022/11/22	3	108.67	0	0.00	108.50	3	1,453	0.21%
2022/11/16	7	103.00	5	103.50	102.50	2	1,066	0.19%
2022/11/15	10	95.50	0	0.00	95.00	10	911	1.10%
2022/11/11	6	94.00	6	93.90	93.50	0	880	0.00%
2022/11/10	0	0.00	10	93.55	94.00	-10	853	-1.17%
2022/11/09	10	93.96	0	0.00	93.80	10	840	1.19%
2022/11/08	0	0.00	11	94.00	93.50	-11	823	-1.34%
2022/11/07	26	92.62	10	91.60	90.90	16	783	2.04%
2022/09/29	3	80.30	3	80.90	80.90	0	1,000	0.00%
2022/09/23	2	92.80	2	89.50	90.00	0	1,035	0.00%
2022/09/07	4	88.75	4	89.35	88.50	0	1,205	0.00%
2022/08/30	7	93.86	7	93.23	93.30	0	1,293	0.00%
2022/08/29	0	0.00	35	92.89	93.30	-35	1,287	-2.72%
2022/08/26	35	96.66	0	0.00	96.60	35	1,292	2.71%
2022/08/24	0	0.00	9	95.39	94.80	-9	1,313	-0.69%
2022/08/18	1	94.50	1	96.20	97.00	0	1,401	0.00%
2022/08/16	0	0.00	1	97.50	97.30	-1	1,397	-0.07%
2022/08/15	0	0.00	15	97.47	98.00	-15	1,402	-1.07%
2022/08/12	15	96.80	26	93.75	96.30	-11	1,397	-0.79%
2022/08/11	51	98.05	27	94.90	94.30	24	1,399	1.72%
2022/08/08	2	93.20	0	0.00	93.60	2	1,449	0.14%
2022/08/01	0	0.00	9	90.93	92.00	-9	1,695	-0.53%
2022/07/19	0	0.00	4	84.80	84.60	-4	1,652	-0.24%
2022/07/18	4	83.23	0	0.00	83.70	4	1,649	0.24%
2022/07/15	0	0.00	1	81.70	81.90	-1	1,632	-0.06%
2022/07/12	1	79.50	0	0.00	77.30	1	1,586	0.06%
2022/05/30	0	0.00	1	106.00	106.00	-1	1,153	-0.09%
2022/05/27	0	0.00	1	104.00	104.00	-1	1,130	-0.09%
2022/05/26	1	103.00	0	0.00	103.00	1	1,096	0.09%
2022/05/24	1	99.30	0	0.00	98.20	1	1,066	0.09%
2022/05/18	0	0.00	1	99.00	100.50	-1	1,026	-0.10%
2022/05/16	1	97.80	0	0.00	97.60	1	975	0.10%
2022/05/13	7	101.70	2	102.00	101.50	5	923	0.54%
2022/05/12	3	100.30	1	99.90	99.90	2	783	0.26%
2022/05/09	0	0.00	1	91.60	90.10	-1	673	-0.15%
2022/05/05	1	94.50	0	0.00	94.90	1	653	0.15%
2022/04/22	1	93.50	0	0.00	93.60	1	1,073	0.09%
2022/04/15	0	0.00	1	91.40	91.10	-1	1,529	-0.07%
2022/04/13	1	96.50	0	0.00	96.50	1	1,550	0.06%
2022/04/11	0	0.00	10	97.00	95.60	-10	1,633	-0.61%
2022/03/30	10	105.00	1	104.50	104.50	9	1,679	0.54%
2022/03/08	0	0.00	10	98.60	96.80	-10	1,923	-0.52%
2022/03/01	3	106.50	3	107.50	107.50	0	1,999	0.00%
2022/02/11	2	115.00	0	0.00	114.00	2	2,278	0.09%
2022/02/08	10	111.00	0	0.00	111.00	10	2,389	0.42%
2022/01/26	1	108.00	0	0.00	106.50	1	2,500	0.04%
2022/01/21	2	111.00	0	0.00	110.50	2	2,778	0.07%
2022/01/20	0	0.00	2	112.00	112.00	-2	2,876	-0.07%
2022/01/17	5	123.00	6	123.92	121.50	-1	2,950	-0.03%
2022/01/14	8	121.38	9	118.94	118.50	-1	2,820	-0.04%
2022/01/13	8	119.13	5	118.50	119.50	3	2,709	0.11%
2022/01/04	1	117.50	0	0.00	118.50	1	2,782	0.04%
2022/01/03	0	0.00	1	117.00	116.50	-1	2,759	-0.04%
2021/12/20	1	114.50	0	0.00	114.50	1	3,123	0.03%
2021/12/17	3	115.33	0	0.00	115.50	3	3,173	0.09%
2021/12/09	0.1	112.50	240	111.78	111.00	-239.9	3,790	-6.33%	大賣/鉅額交易
2021/12/08	240	114.33	0	0.00	114.50	240	3,794	6.32%	大買/鉅額交易
2021/12/01	0	0.00	0.1	111.50	112.00	-0.1	4,045	0.00%
2021/11/24	0	0.00	6	115.50	116.00	-6	4,646	-0.13%
2021/11/17	1	122.00	0	0.00	121.00	1	5,565	0.02%
2021/11/11	0	0.00	2	121.00	119.00	-2	6,835	-0.03%
2021/11/10	1	122.00	0	0.00	122.50	1	6,912	0.01%
2021/11/08	0	0.00	1	122.00	121.50	-1	7,156	-0.01%
2021/11/05	2	124.50	10	128.10	125.00	-8	7,227	-0.11%
2021/11/04	9	126.28	0	0.00	127.50	9	7,276	0.12%
2021/11/03	2	124.50	20	122.00	124.00	-18	7,331	-0.25%
2021/11/01	15	130.27	2	129.00	128.50	13	7,473	0.17%
2021/10/29	1	129.00	1	128.00	128.00	0	7,451	0.00%
2021/10/28	11	126.50	0	0.00	127.00	11	7,657	0.14%
2021/10/27	0	0.00	8	123.00	123.50	-8	8,018	-0.10%
2021/10/26	13	125.38	10	124.50	121.50	3	8,164	0.04%
2021/10/25	2	118.25	2	118.25	119.50	0	8,196	0.00%
2021/10/21	4	123.75	1	124.00	120.00	3	8,378	0.04%
2021/10/20	1	125.00	0	0.00	125.00	1	8,616	0.01%
2021/10/19	6	121.58	6	118.50	118.50	0	8,556	0.00%
2021/10/15	5	116.00	0	0.00	115.00	5	8,634	0.06%
2021/10/12	0	0.00	1	112.50	114.00	-1	8,903	-0.01%
2021/10/07	0	0.00	0.1	115.50	116.00	-0.1	9,154	0.00%
2021/10/06	4	108.88	4	108.50	108.50	0	9,458	0.00%
2021/09/24	1	120.00	0	0.00	124.00	1	9,883	0.01%
2021/09/23	5	121.50	25	121.36	119.50	-20	9,870	-0.20%
2021/09/22	0	0.00	2	122.75	121.50	-2	9,829	-0.02%
2021/09/17	26	121.60	15	119.57	122.00	11	9,792	0.11%
2021/09/13	1	131.00	0	0.00	129.00	1	9,595	0.01%
2021/09/10	1	131.50	0	0.00	133.50	1	9,675	0.01%
2021/09/08	1	130.00	0	0.00	130.50	1	9,784	0.01%
2021/09/07	0.1	135.00	0	0.00	136.00	0.1	9,817	0.00%
2021/09/06	0	0.00	60	140.58	139.00	-60	10,054	-0.60%
2021/09/03	3	148.00	55	144.45	143.50	-52	10,156	-0.51%
2021/09/02	20.1	151.71	12	147.33	144.50	8.1	10,227	0.08%
2021/08/30	15	150.97	17	150.62	152.50	-2	9,948	-0.02%
2021/08/27	2	145.50	7	144.86	145.00	-5	9,773	-0.05%
2021/08/26	23.2	150.08	28	143.84	146.50	-4.8	9,650	-0.05%
2021/08/25	18	156.00	24	156.92	155.00	-6	9,336	-0.06%
2021/08/24	172	164.74	107	160.34	160.00	65	9,217	0.71%	大買/大賣/
2021/08/23	14	159.54	11	159.82	160.00	3	8,997	0.03%
2021/08/20	38	162.47	2	159.75	157.50	36	8,834	0.41%
2021/08/19	38	155.22	14	157.71	154.00	24	8,367	0.29%
2021/08/18	1	141.00	0	0.00	146.00	1	7,821	0.01%
2021/08/17	0	0.00	1	132.50	133.00	-1	7,628	-0.01%
2021/08/16	1	136.00	0	0.00	136.50	1	7,558	0.01%
2021/08/13	10.1	142.26	10	144.95	139.00	0.1	7,469	0.00%
2021/08/12	1	145.50	8	145.00	144.50	-7	7,343	-0.10%
2021/08/10	0	0.00	2	139.00	146.50	-2	7,180	-0.03%
2021/08/06	0	0.00	7	158.71	153.00	-7	7,026	-0.10%
2021/08/05	2	169.00	8	169.50	160.50	-6	6,942	-0.09%
2021/08/04	5	163.30	30	163.42	165.50	-25	6,896	-0.36%
2021/08/03	38.2	168.34	27	168.65	168.00	11.2	6,888	0.16%
2021/08/02	17	164.50	43	168.13	169.00	-26	6,612	-0.39%
2021/07/30	10	154.50	10	155.50	155.50	0	6,183	0.00%
2021/07/29	28	152.55	10	148.50	151.00	18	6,024	0.30%
2021/07/28	6	139.58	8	133.06	142.50	-2	5,871	-0.03%
2021/07/27	16	147.22	50.1	147.50	146.00	-34.1	5,843	-0.58%
2021/07/26	16	151.94	39	156.85	156.50	-23	5,752	-0.40%
2021/07/23	0	0.00	3	143.00	146.00	-3	5,509	-0.05%
2021/07/22	33	145.14	1	144.00	144.00	32	5,459	0.59%
2021/07/21	2	141.75	1	141.00	142.00	1	5,497	0.02%
2021/07/20	0	0.00	38	138.34	138.00	-38	5,480	-0.69%
2021/07/19	1	145.50	1	142.50	142.50	0	5,504	0.00%
2021/07/16	21.1	150.80	9	150.50	148.00	12.1	5,634	0.21%
2021/07/15	2	151.00	7	150.00	149.00	-5	5,743	-0.09%
2021/07/14	5	148.50	12	149.83	153.00	-7	5,836	-0.12%
2021/07/13	4	144.13	2	146.50	145.00	2	5,708	0.04%
2021/07/12	26	134.25	16	133.28	139.00	10	5,417	0.18%
2021/07/09	3	131.00	30	130.00	131.00	-27	5,365	-0.50%
2021/07/08	3	135.50	1	133.50	134.00	2	5,441	0.04%
2021/07/07	54	140.17	6	139.50	140.00	48	5,481	0.88%
2021/07/06	2	133.50	7	133.71	133.00	-5	5,522	-0.09%
2021/06/29	6	130.67	0	0.00	129.00	6	6,404	0.09%
2021/06/25	4	136.38	0	0.00	132.50	4	6,556	0.06%
2021/06/24	8	136.50	0	0.00	136.00	8	6,503	0.12%
2021/06/23	0	0.00	15	132.50	134.50	-15	6,406	-0.23%
2021/06/22	15	131.50	0	0.00	127.50	15	6,324	0.24%
2021/06/21	0	0.00	4	134.50	128.00	-4	6,272	-0.06%
2021/06/18	1	135.00	20	135.13	137.00	-19	6,206	-0.31%
2021/06/17	6	133.50	41	132.63	135.00	-35	6,095	-0.57%
2021/06/16	61	134.35	5	134.00	132.50	56	6,034	0.93%
2021/06/15	1	129.00	21	132.31	132.50	-20	5,943	-0.34%
2021/06/11	14	125.82	8	124.06	125.00	6	5,677	0.11%
2021/06/10	18	119.33	0	0.00	118.00	18	5,530	0.33%
2021/06/07	0	0.00	6	106.75	110.50	-6	5,325	-0.11%
2021/05/28	0	0.00	20	108.25	109.50	-20	5,383	-0.37%
2021/05/26	0	0.00	20	105.00	108.00	-20	5,366	-0.37%
2021/05/25	20	109.00	0	0.00	107.50	20	5,382	0.37%
2021/05/19	3	99.47	0	0.00	98.90	3	5,517	0.05%
2021/05/12	7	101.60	8	99.93	99.90	-1	5,461	-0.02%
2021/05/11	0	0.00	5	109.00	109.00	-5	5,391	-0.09%
2021/05/06	0	0.00	11	117.73	114.00	-11	5,377	-0.20%
2021/05/05	4	118.00	8	117.88	114.50	-4	5,394	-0.07%
2021/05/04	0	0.00	1	119.00	121.00	-1	5,542	-0.02%
2021/05/03	5	128.00	0	0.00	126.50	5	5,564	0.09%
2021/04/29	16	138.28	1	135.50	136.50	15	5,807	0.26%
2021/04/28	5	138.00	3	137.50	138.50	2	5,874	0.03%
2021/04/26	3	136.50	3	138.50	137.00	0	6,454	0.00%
2021/04/22	8	137.75	2	133.00	131.50	6	6,439	0.09%
2021/04/21	10	140.20	6	139.75	140.00	4	6,306	0.06%
2021/04/20	13	136.85	1.1	135.19	137.00	11.9	6,202	0.19%
2021/04/19	1	130.50	4	130.50	130.50	-3	6,241	-0.05%
2021/04/15	4	128.63	1	127.50	127.00	3	6,455	0.05%
2021/04/13	0	0.00	1	133.00	127.00	-1	6,256	-0.02%
2021/04/12	1.1	136.29	2	131.50	128.00	-0.9	6,102	-0.02%
2021/04/09	16	148.53	15	144.10	142.00	1	5,857	0.02%
2021/04/08	13	133.21	42	133.60	140.00	-29	5,478	-0.53%
2021/04/07	29	127.52	2	124.50	127.50	27	5,050	0.53%
2021/03/30	6	123.17	5	123.00	122.00	1	4,744	0.02%
2021/03/24	1	118.00	1	117.50	117.00	0	4,581	0.00%
2021/03/23	3	118.50	3	118.00	117.50	0	4,577	0.00%
2021/03/22	2	118.50	1	118.00	117.00	1	4,558	0.02%
2021/03/17	0	0.00	2	118.50	117.50	-2	4,591	-0.04%
2021/03/15	0	0.00	1	116.00	118.00	-1	4,628	-0.02%
2021/03/12	1	114.50	0	0.00	114.50	1	4,679	0.02%
2021/03/05	0	0.00	1	110.00	111.50	-1	4,888	-0.02%
2021/03/04	1	113.00	0	0.00	111.00	1	4,938	0.02%
2021/03/03	4	111.88	3	112.50	112.00	1	4,940	0.02%
2021/02/26	0	0.00	0	121.50	118.00	0	4,977	0.00%
2021/02/25	5	119.20	15	120.50	121.50	-10	5,067	-0.20%
2021/02/24	10	122.25	0	0.00	119.00	10	5,158	0.19%
2021/02/22	1	123.50	0	0.00	123.00	1	5,316	0.02%
2021/02/19	2	118.00	3	117.50	120.00	-1	5,338	-0.02%
2021/02/18	2	115.50	0	0.00	117.00	2	5,602	0.04%
2021/02/05	0	0.00	2	107.50	107.50	-2	5,970	-0.03%
2021/02/03	1	109.00	0	0.00	107.00	1	6,234	0.02%
2021/02/02	0	0.00	1	109.50	109.50	-1	6,334	-0.02%
2021/02/01	1	107.50	1	106.00	106.00	0	6,524	0.00%
2021/01/29	2	112.74	2	109.50	108.00	0	6,785	0.00%
2021/01/28	1	115.50	1	113.00	112.00	0	6,863	0.00%
2021/01/26	2	122.04	4	123.25	118.50	-2	6,774	-0.03%
2021/01/25	0	0.00	3	129.33	129.50	-3	6,587	-0.05%
2021/01/22	37	129.77	56.1	128.42	130.00	-19.1	6,491	-0.29%
2021/01/21	51	126.09	29.2	125.10	124.00	21.8	6,220	0.35%
2021/01/20	0.1	130.00	0	124.00	124.00	0.1	6,102	0.00%
2021/01/19	3	126.00	2	129.50	128.00	1	5,762	0.02%
2021/01/15	4.2	116.88	0.1	115.00	114.00	4.1	5,394	0.08%
2021/01/14	1.1	121.95	7	121.00	120.50	-5.9	5,309	-0.11%
2021/01/13	5	118.90	5	118.00	121.50	0	5,213	0.00%
2021/01/12	0.1	123.50	0	0.00	117.00	0.1	5,098	0.00%
2021/01/11	0	0.00	2.3	122.17	123.00	-2.3	4,869	-0.05%
2021/01/07	3	107.00	3	106.67	106.50	0	4,556	0.00%
2021/01/06	0.1	106.50	0	0.00	106.00	0.1	4,565	0.00%
2021/01/04	0.1	112.00	0.1	112.00	111.50	-0.1	4,543	0.00%
2020/12/31	0	0.00	2	115.00	112.50	-2	4,531	-0.04%
2020/12/22	0.1	109.50	0	0.00	106.00	0.1	4,616	0.00%
2020/12/14	0	0.00	6	110.50	109.50	-6	4,777	-0.13%
2020/12/11	0	0.00	3	109.00	110.50	-3	4,891	-0.06%
2020/12/10	6	112.92	0	0.00	112.00	6	4,894	0.12%
2020/12/09	3	117.00	0	0.00	117.50	3	4,901	0.06%
2020/12/08	6	118.83	0	0.00	117.50	6	4,895	0.12%
2020/12/07	1	111.50	1	112.00	110.00	0	4,842	0.00%
2020/12/04	0.2	117.50	0	0.00	114.50	0.2	4,847	0.00%
2020/12/01	2	113.75	2	114.50	117.50	0	4,993	0.00%
2020/11/30	0	0.00	1	120.00	115.50	-1	4,970	-0.02%
2020/11/26	0	0.00	13	117.46	117.00	-13	4,964	-0.26%
2020/11/25	14	119.21	0	0.00	117.00	14	4,950	0.28%
2020/11/24	2	116.50	9	116.33	119.00	-7	4,927	-0.14%
2020/11/23	1	119.50	6	120.50	120.50	-5	4,900	-0.10%
2020/11/20	0	0.00	1	122.00	123.50	-1	4,846	-0.02%
2020/11/19	0	0.00	3	122.50	118.00	-3	4,746	-0.06%
2020/11/18	3	121.00	1	122.50	121.50	2	4,776	0.04%
2020/11/17	5	125.20	1	121.50	121.50	4	4,817	0.08%
2020/11/16	0	0.00	1	124.00	124.50	-1	4,669	-0.02%
2020/11/13	0	0.00	7	113.86	115.50	-7	4,448	-0.16%
2020/11/12	1	110.00	2	113.50	111.00	-1	4,613	-0.02%
2020/11/11	13	111.73	0	0.00	113.00	13	4,541	0.29%
2020/11/10	2	107.50	0	0.00	107.00	2	4,454	0.04%
2020/11/09	4	113.50	4	113.13	113.00	0	4,409	0.00%
2020/11/06	12	105.75	8	106.06	107.00	4	4,336	0.09%
2020/11/02	2	87.50	0	0.00	89.10	2	4,427	0.05%
2020/10/30	0	0.00	8	88.00	88.10	-8	4,514	-0.18%
2020/10/28	0	0.00	1	90.40	90.00	-1	4,731	-0.02%
2020/10/26	1	94.20	0	0.00	93.80	1	5,022	0.02%
2020/10/16	1	97.50	0	0.00	95.00	1	6,502	0.02%
2020/10/08	1	100.50	0	0.00	101.50	1	6,505	0.02%
2020/10/05	15	101.50	15	101.00	101.00	0	6,513	0.00%
2020/09/28	0	0.00	1	99.10	99.60	-1	6,685	-0.01%
2020/09/25	0	0.00	30	95.05	96.00	-30	6,807	-0.44%
2020/09/24	2	102.00	0	0.00	101.00	2	7,063	0.03%
2020/09/23	30	104.00	26	104.00	104.00	4	7,298	0.05%
2020/09/22	0	0.00	28	105.00	105.00	-28	7,599	-0.37%
2020/09/21	0	0.00	4	105.00	105.00	-4	7,760	-0.05%
2020/09/18	0	0.00	8	111.00	111.50	-8	7,750	-0.10%
2020/09/17	16	111.97	15	114.00	110.50	1	7,828	0.01%
2020/09/16	78	112.90	12	113.25	112.50	66	7,804	0.85%
2020/09/14	1	110.00	0	0.00	110.00	1	7,689	0.01%
2020/09/08	1	108.50	1	109.50	106.00	0	7,578	0.00%
2020/09/04	2	110.00	0	0.00	108.50	2	7,472	0.03%
2020/09/02	0	0.00	1	117.50	115.50	-1	7,399	-0.01%
2020/09/01	1	114.00	0	0.00	116.00	1	7,370	0.01%
2020/08/31	1	114.00	0	0.00	113.00	1	7,342	0.01%
2020/08/27	1	114.50	23	114.43	113.50	-22	7,374	-0.30%
2020/08/26	3	119.50	1	118.50	118.00	2	7,434	0.03%
2020/08/25	17	117.79	1	118.50	117.50	16	7,555	0.21%
2020/08/24	1	114.00	1	117.00	115.50	0	7,492	0.00%
2020/08/20	7	105.50	20	107.70	105.50	-13	7,291	-0.18%
2020/08/19	2	117.50	0	0.00	116.00	2	7,141	0.03%
2020/08/18	11	115.50	6	117.92	122.00	5	7,055	0.07%
2020/08/17	1	128.50	0	0.00	127.00	1	6,806	0.01%
2020/08/14	1	133.00	0	0.00	133.00	1	6,785	0.01%
2020/08/13	2	134.00	2	132.75	130.00	0	6,799	0.00%
2020/08/12	2	124.00	1	128.00	131.00	1	6,749	0.01%
2020/08/11	18	131.47	10	128.60	127.00	8	6,637	0.12%
2020/08/10	49	131.31	4	133.00	130.00	45	6,680	0.67%
2020/08/07	12	131.50	111	134.07	131.50	-99	6,637	-1.49%	大賣/
2020/08/06	0	0.00	17	144.50	146.00	-17	6,596	-0.26%
2020/08/05	0	0.00	3	149.00	149.00	-3	6,536	-0.05%
2020/08/04	1	147.00	0	0.00	145.00	1	6,507	0.02%
2020/08/03	10	156.00	0	0.00	149.00	10	6,400	0.16%
2020/07/30	0	0.00	5	147.00	150.00	-5	6,200	-0.08%
2020/07/29	25	145.70	22	148.91	153.00	3	6,062	0.05%
2020/07/28	6	141.08	13	156.19	139.50	-7	5,667	-0.12%
2020/07/27	64	160.38	71	157.51	154.50	-7	5,405	-0.13%
2020/07/24	95	154.50	90	156.62	159.50	5	4,974	0.10%
2020/07/22	10	138.00	0	0.00	136.50	10	4,475	0.22%
2020/07/21	20	134.00	2	133.50	135.00	18	4,446	0.40%
2020/07/20	17	125.00	0	0.00	125.00	17	4,420	0.38%
2020/07/16	0	0.00	6	123.00	123.00	-6	4,414	-0.14%
2020/07/15	0	0.00	5	137.20	129.00	-5	4,403	-0.11%
2020/07/14	0	0.00	13	132.62	132.00	-13	4,442	-0.29%
2020/07/13	0	0.00	5	142.00	140.00	-5	4,452	-0.11%
2020/07/10	0	0.00	5	136.00	136.00	-5	4,446	-0.11%
2020/07/09	33	139.85	30	139.00	141.50	3	4,416	0.07%
2020/07/08	1	129.00	0	0.00	129.00	1	4,276	0.02%
2020/07/07	15	116.00	50	116.00	117.50	-35	4,259	-0.82%
2020/07/06	180	115.53	112	115.99	117.50	68	4,226	1.61%	大買/大賣/
2020/07/03	39	113.96	87	113.14	113.50	-48	4,118	-1.17%
2020/07/02	25	110.30	8	108.63	111.00	17	3,810	0.45%
2020/07/01	36	98.18	44	98.43	101.00	-8	3,548	-0.23%
2020/06/30	55	92.87	35	91.24	92.00	20	3,226	0.62%
2020/06/29	38	85.53	20	85.23	86.20	18	3,039	0.59%
2020/06/24	34	86.39	42	86.84	86.60	-8	3,018	-0.27%
2020/06/23	91	83.52	0	0.00	84.10	91	2,929	3.11%
2020/06/22	5	82.90	0	0.00	82.20	5	2,921	0.17%
2020/06/16	5	81.50	0	0.00	81.70	5	2,902	0.17%
2020/06/12	0	0.00	7	77.00	77.00	-7	2,857	-0.24%
2020/06/11	1	78.20	2	78.00	78.10	-1	2,845	-0.04%
2020/06/10	0	0.00	10	81.10	81.50	-10	2,811	-0.36%
2020/06/09	0	0.00	2	85.35	83.40	-2	2,806	-0.07%
2020/06/04	6	86.85	7	85.64	85.10	-1	2,794	-0.04%
2020/06/03	1	84.70	0	0.00	84.50	1	2,744	0.04%
2020/06/02	7	84.39	4	84.70	83.60	3	2,689	0.11%
2020/06/01	29	83.81	17	82.91	87.80	12	2,549	0.47%
2020/05/27	0	0.00	1	80.70	79.80	-1	2,338	-0.04%
2020/05/21	1	82.50	0	0.00	80.90	1	2,279	0.04%
2020/05/20	0	0.00	4	82.13	82.30	-4	2,232	-0.18%
2020/05/18	0	0.00	2	78.60	78.90	-2	2,182	-0.09%
2020/05/15	2	82.60	33	82.40	80.50	-31	2,177	-1.42%
2020/05/14	8	80.46	112	81.10	79.20	-104	2,070	-5.02%	大賣/鉅額交易
2020/05/12	3	75.50	31	74.35	75.10	-28	1,855	-1.51%
2020/05/11	32	76.03	0	0.00	75.50	32	1,826	1.75%
2020/05/08	1	72.20	0	0.00	72.40	1	1,755	0.06%
2020/05/07	2	72.80	0	0.00	72.10	2	1,741	0.11%
2020/05/06	143	71.05	0	0.00	72.00	143	1,737	8.23%	大買/鉅額交易
2020/05/05	0	0.00	3	69.30	70.40	-3	1,723	-0.17%
2020/04/23	0	0.00	3	62.70	63.00	-3	1,789	-0.17%
2020/04/21	6	62.02	0	0.00	61.70	6	1,844	0.33%
2020/04/20	0	0.00	50	63.72	63.30	-50	1,872	-2.67%
2020/04/17	50	63.94	0	0.00	62.60	50	1,890	2.65%
2020/04/06	0	0.00	1	53.40	53.70	-1	1,957	-0.05%
2020/03/25	0	0.00	1	50.00	51.10	-1	2,002	-0.05%
2020/03/19	1	47.00	0	0.00	44.10	1	2,159	0.05%
2020/03/13	1	55.00	2	55.20	57.00	-1	2,624	-0.04%
2020/03/09	0	0.00	10	67.00	66.60	-10	3,011	-0.33%
2020/03/06	1	70.60	0	0.00	70.70	1	3,005	0.03%
2020/02/25	0	0.00	2	74.70	74.30	-2	3,136	-0.06%
2020/02/18	11	78.75	5	76.00	76.00	6	3,149	0.19%
2020/02/17	7	78.66	1	78.50	79.40	6	3,111	0.19%
2020/02/14	2	76.90	0	0.00	78.40	2	3,081	0.06%
2020/02/05	5	73.74	5	73.10	73.10	0	2,937	0.00%
2020/02/04	0	0.00	2	73.80	74.50	-2	2,919	-0.07%
2020/02/03	0	0.00	15	70.30	72.60	-15	2,903	-0.52%
2020/01/31	5	74.30	6	73.97	73.80	-1	2,878	-0.03%
2020/01/30	0	0.00	10	73.38	73.50	-10	2,853	-0.35%
2020/01/20	18	82.42	17	80.92	80.10	1	2,794	0.04%
2020/01/17	10	80.85	10	81.42	80.60	0	2,733	0.00%
2020/01/14	5	80.60	0	0.00	80.00	5	2,653	0.19%
2019/12/30	15	79.63	7	79.83	80.30	8	2,286	0.35%
2019/12/27	2	78.60	3	78.70	78.70	-1	2,240	-0.04%
2019/12/20	0	0.00	1	78.40	78.40	-1	2,136	-0.05%
2019/12/19	8	79.05	20	79.10	78.50	-12	2,115	-0.57%
2019/12/16	3	80.00	32	79.58	80.00	-29	2,004	-1.45%
2019/12/13	2	80.30	0	0.00	80.00	2	1,949	0.10%
2019/12/12	15	79.87	10	80.94	81.50	5	1,845	0.27%
2019/12/11	0	0.00	1	77.60	77.80	-1	1,582	-0.06%
2019/12/10	51	76.31	1	78.20	76.30	50	1,488	3.36%
2019/12/09	16	75.99	16	76.94	78.20	0	1,409	0.00%
2019/12/06	2	74.90	0	0.00	74.10	2	1,258	0.16%
2019/12/05	19	71.71	19	70.50	72.00	0	1,124	0.00%
2019/12/04	0	0.00	39	68.26	68.70	-39	979	-3.98%
2019/12/03	19	68.50	0	0.00	68.50	19	1,074	1.77%
2019/11/29	1	67.40	0	0.00	68.00	1	1,085	0.09%
2019/11/25	20	67.00	0	0.00	67.60	20	981	2.04%
2019/11/18	0	0.00	1	66.00	66.00	-1	1,004	-0.10%
2019/09/09	0	0.00	1	65.70	66.20	-1	883	-0.11%
2019/09/06	0	0.00	5	66.10	67.00	-5	865	-0.58%
2019/09/05	11	66.69	5	67.76	66.70	6	831	0.72%
2019/08/29	0	0.00	1	65.10	65.00	-1	663	-0.15%
2019/08/27	1	65.90	0	0.00	66.70	1	641	0.16%
2019/08/26	0	0.00	1	63.90	63.50	-1	618	-0.16%
2019/08/22	2	67.85	1	68.80	65.90	1	613	0.16%
2019/06/28	0	0.00	1	63.10	62.60	-1	935	-0.11%
2019/06/20	1	60.00	0	0.00	61.80	1	978	0.10%
2019/05/28	1	58.50	0	0.00	57.90	1	1,180	0.08%
2019/05/13	0	0.00	24	66.80	66.80	-24	1,209	-1.98%
2019/04/18	0	0.00	26	71.30	71.30	-26	1,542	-1.69%
2019/04/15	0	0.00	1	74.20	73.00	-1	1,595	-0.06%
2019/04/11	0	0.00	90	73.46	72.90	-90	1,555	-5.79%
2019/04/08	0	0.00	1	79.70	78.10	-1	1,491	-0.07%
2019/04/03	1	78.70	13	78.14	78.20	-12	1,444	-0.83%
2019/04/02	56	76.99	1	79.30	78.50	55	1,398	3.93%
2019/04/01	36	71.25	0	0.00	72.50	36	1,222	2.94%
2019/03/28	5	68.50	5	69.20	68.30	0	1,186	0.00%
2019/03/26	5	71.50	5	70.60	70.90	0	1,182	0.00%
2019/03/25	0	0.00	1	72.10	69.00	-1	1,170	-0.09%
2019/03/22	9	73.77	1	72.60	73.50	8	1,147	0.70%
2019/03/20	55	73.41	1	71.80	72.20	54	1,099	4.91%
2019/03/19	0	0.00	1	69.60	69.60	-1	1,029	-0.10%
2019/02/12	5	64.82	6	63.60	64.10	-1	796	-0.13%
2019/02/11	1	65.10	0	0.00	65.10	1	781	0.13%
2019/01/25	0	0.00	8	65.98	66.00	-8	715	-1.12%
2019/01/23	0	0.00	6	65.47	64.50	-6	672	-0.89%
2019/01/17	0	0.00	1	64.90	64.20	-1	625	-0.16%
2019/01/15	0	0.00	5	62.70	64.50	-5	556	-0.90%
2019/01/14	12	62.43	7	62.00	61.80	5	518	0.97%
2019/01/11	14	61.63	5	61.36	61.10	9	475	1.89%
2019/01/10	7	61.17	11	60.58	60.20	-4	427	-0.94%
2019/01/09	9	57.56	0	0.00	57.60	9	354	2.54%
2019/01/08	5	53.10	5	56.00	56.60	0	328	0.00%
2018/12/06	0	0.00	1	54.00	53.90	-1	345	-0.29%
2018/12/05	5	55.30	4	55.08	55.10	1	346	0.29%
2018/12/03	2	56.50	0	0.00	56.70	2	349	0.57%
2018/10/11	0	0.00	3	48.90	49.50	-3	756	-0.40%
2018/10/08	0	0.00	49	51.73	52.10	-49	728	-6.72%
2018/10/05	1	53.20	30	53.77	54.00	-29	716	-4.05%
2018/09/07	0	0.00	5	64.96	64.70	-5	691	-0.72%
2018/09/06	0	0.00	5	66.82	66.60	-5	716	-0.70%
2018/09/05	0	0.00	10	67.00	66.70	-10	746	-1.34%
2018/08/31	16	69.62	1	69.10	69.30	15	753	1.99%
2018/08/30	47	70.12	0	0.00	68.80	47	748	6.28%
2018/08/27	0	0.00	14	70.71	68.30	-14	717	-1.95%
2018/08/23	55	67.96	1	68.60	69.20	54	649	8.31%
2018/08/06	10	70.70	10	71.07	71.30	0	557	0.00%
2018/08/03	0	0.00	2	67.80	67.80	-2	469	-0.43%
2018/08/01	0	0.00	2	62.50	62.60	-2	409	-0.49%
2018/07/23	0	0.00	2	60.60	60.30	-2	384	-0.52%
2018/07/19	0	0.00	12	62.30	61.20	-12	391	-3.07%
2018/07/18	0	0.00	27	62.05	62.20	-27	394	-6.84%
2018/07/09	39	60.91	0	0.00	60.70	39	401	9.70%
2018/05/02	2	54.40	0	0.00	54.30	2	203	0.98%