台驊投控 (2636)-永豐金-高雄券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,251張
產業
上市航運類股
620人加入追蹤

立即追蹤
本地時間:14:30

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

台驊投控 (2636)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/23	0	106.00	0	0.00	105.00	0	2,640	0.00%
2024/05/22	0	0.00	1	106.00	106.50	-1	2,644	-0.04%
2024/05/21	1	107.00	5	108.00	107.00	-4	2,669	-0.15%
2024/05/20	1	109.00	0	0.00	108.50	1	2,696	0.04%
2024/05/17	0	110.50	0	0.00	110.50	0	2,679	0.00%
2024/05/16	0	0.00	3	111.67	113.00	-3	2,648	-0.11%
2024/05/15	6	106.18	4	107.13	108.50	2	2,610	0.08%
2024/05/14	12.1	112.85	10.2	113.01	111.00	1.9	2,561	0.08%
2024/05/13	14	116.50	50.1	115.16	115.50	-36.1	2,340	-1.54%
2024/05/10	2	107.99	6.2	105.33	109.00	-4.2	2,096	-0.20%
2024/05/09	0	0.00	1	100.99	99.30	-1	2,008	-0.05%
2024/05/08	3	100.33	0.1	102.33	98.50	2.9	1,983	0.15%
2024/05/07	0	102.00	0	0.00	99.90	0	1,966	0.00%
2024/05/06	0	100.75	0	100.00	99.60	0	1,959	0.00%
2024/05/03	1.1	102.53	2	103.24	101.00	-1	1,962	-0.05%
2024/05/02	0	103.00	0	103.00	102.00	0	1,962	0.00%
2024/04/30	1	100.50	1.1	101.48	102.00	0	1,970	0.00%
2024/04/29	0	104.25	5.2	103.06	104.00	-5.2	1,978	-0.26%
2024/04/26	4	98.90	1	98.80	98.60	3	1,940	0.15%
2024/04/25	0.1	96.50	0	0.00	96.40	0.1	1,924	0.01%
2024/04/24	0.1	97.00	0	0.00	97.40	0.1	1,943	0.01%
2024/04/19	0	94.00	0	0.00	93.70	0	2,007	0.00%
2024/04/18	0.1	95.31	4	94.90	94.90	-3.9	2,074	-0.19%
2024/04/16	0.1	94.00	1	92.70	92.50	-0.9	2,111	-0.04%
2024/04/15	7.2	96.18	2	96.75	95.80	5.2	2,153	0.24%
2024/04/12	4.1	106.47	4.5	103.12	106.00	-0.4	2,135	-0.02%
2024/04/11	0	0.00	0	97.20	97.80	0	2,178	0.00%
2024/04/08	0	93.60	5	93.30	94.40	-5	2,402	-0.21%
2024/04/01	0	94.30	0	0.00	93.50	0	2,466	0.00%
2024/03/29	5.1	94.90	0	0.00	94.90	5.1	2,516	0.20%
2024/03/28	0	0.00	1	96.50	96.60	-1	2,631	-0.04%
2024/03/27	0	95.80	1	94.50	95.80	-1	2,807	-0.04%
2024/03/26	0.3	94.55	1	96.50	94.00	-0.7	3,112	-0.02%
2024/03/25	0	0.00	5	97.60	97.30	-5	3,235	-0.15%
2024/03/22	5	96.00	0	0.00	97.60	5	3,655	0.14%
2024/03/21	2	98.35	2	98.50	98.60	0	3,780	0.00%
2024/03/20	10	97.20	15	98.00	96.80	-5	3,765	-0.13%
2024/03/19	0	0.00	2	96.50	97.00	-2	3,751	-0.05%
2024/03/18	0.1	93.02	2	92.50	94.40	-1.9	3,744	-0.05%
2024/03/15	7	91.70	0	0.00	92.10	7	3,758	0.19%
2024/03/14	0	98.13	6.1	98.24	97.70	-6.1	3,563	-0.17%
2024/03/13	2	94.75	2	94.40	94.80	0	3,453	0.00%
2024/03/12	1	93.50	1	93.40	93.40	0	3,422	0.00%
2024/03/11	2.4	93.92	3	93.27	93.00	-0.6	3,426	-0.02%
2024/03/08	5	92.90	0	0.00	93.20	5	3,453	0.14%
2024/03/07	0	0.00	1	93.59	92.90	-1	3,437	-0.03%
2024/03/06	0	0.00	0	93.30	92.70	0	3,432	0.00%
2024/03/05	0	94.10	1	93.90	94.00	-1	3,421	-0.03%
2024/03/04	0.1	91.97	0	0.00	92.00	0.1	3,386	0.00%
2024/03/01	0	91.20	1	91.00	91.00	-1	3,370	-0.03%
2024/02/27	0	0.00	1	91.00	91.00	-1	3,337	-0.03%
2024/02/23	0	92.50	1	92.10	92.00	-1	3,349	-0.03%
2024/02/22	1	94.00	6	93.57	93.90	-5	3,340	-0.15%
2024/02/21	1	92.40	3	92.50	92.30	-2	3,307	-0.06%
2024/02/15	5	88.40	0	0.00	88.30	5	3,281	0.15%
2024/02/05	0	0.00	11	87.91	88.70	-11	3,266	-0.34%
2024/02/02	10	87.99	1	88.10	88.00	9	3,236	0.28%
2024/01/29	0	91.40	0	0.00	92.00	0	3,198	0.00%
2024/01/25	0	91.70	0	0.00	91.50	0	3,179	0.00%
2024/01/18	2	93.10	3	92.47	92.90	-1	3,108	-0.03%
2024/01/17	0	0.00	1	93.00	90.60	-1	3,091	-0.03%
2024/01/16	0	92.00	1	94.40	91.90	-1	3,069	-0.03%
2024/01/15	2	93.50	2	94.35	93.80	0	3,038	0.00%
2024/01/12	15	92.45	14	92.06	92.80	1	2,970	0.03%
2024/01/11	0	0.00	1	89.60	89.80	-1	2,885	-0.03%
2024/01/10	0	0.00	2	90.05	89.30	-2	2,886	-0.07%
2024/01/09	13	90.75	11	90.90	90.00	2	2,842	0.07%
2024/01/08	3	96.73	1	96.10	96.10	2	2,763	0.07%
2024/01/05	1	96.50	2	94.76	96.50	-1	2,690	-0.04%
2024/01/04	13	92.98	14	92.90	92.60	-1	2,575	-0.04%
2023/12/28	0	0.00	10	87.00	87.00	-10	2,361	-0.42%
2023/12/27	0	0.00	10	88.50	88.50	-10	2,366	-0.42%
2023/12/26	0	89.40	0	0.00	89.00	0	2,348	0.00%
2023/12/25	25.2	89.23	2	89.00	88.20	23.2	2,303	1.01%
2023/12/22	12	96.11	11	97.05	95.10	1	2,193	0.05%
2023/12/21	8	97.95	4	95.80	96.00	4	2,020	0.20%
2023/12/20	1	94.50	1	93.00	94.00	0	1,703	0.00%
2023/12/19	28	95.58	31	95.00	94.50	-3	1,562	-0.19%
2023/12/18	3	90.60	10.5	90.65	90.90	-7.5	1,136	-0.66%
2023/12/15	2	83.20	6.2	82.83	82.70	-4.2	997	-0.42%
2023/12/14	1	83.80	0	82.50	82.50	1	982	0.10%
2023/12/13	2	82.40	5	83.46	83.80	-3	978	-0.31%
2023/12/12	3	82.50	0	82.97	82.40	3	985	0.30%
2023/12/11	0	80.80	0	80.80	81.00	0	950	0.00%
2023/12/07	0	0.00	1	79.70	80.00	-1	941	-0.11%
2023/12/06	0	80.60	1	80.70	80.60	-1	926	-0.11%
2023/12/05	8	81.66	1	80.60	81.90	7	901	0.78%
2023/12/04	2.1	80.42	0	80.43	81.40	2.1	851	0.24%
2023/11/29	0	0.00	12	76.98	77.00	-12	790	-1.52%
2023/11/24	0	0.00	2	75.80	75.80	-2	770	-0.26%
2023/11/22	2	78.90	0	0.00	79.20	2	752	0.27%
2023/11/21	12	78.30	1	78.50	78.40	11	734	1.50%
2023/11/16	0	0.00	1	78.00	77.70	-1	705	-0.14%
2023/11/13	0	0.00	1	77.90	77.10	-1	705	-0.14%
2023/11/09	0	0.00	1	77.30	76.90	-1	701	-0.14%
2023/11/07	2	77.60	2	77.65	76.80	0	697	0.00%
2023/11/06	0	74.00	0	0.00	75.00	0	668	0.00%
2023/10/31	0	0.00	1	73.00	72.90	-1	703	-0.14%
2023/10/27	0	0.00	2	74.25	73.50	-2	707	-0.28%
2023/10/26	0	72.00	0	0.00	72.40	0	701	0.00%
2023/10/20	0	0.00	0	70.70	70.90	0	699	0.00%
2023/10/19	0	71.20	0	0.00	71.00	0	697	0.00%
2023/10/13	2	71.25	0	0.00	71.10	2	684	0.29%
2023/10/12	2	71.85	0	0.00	72.10	2	682	0.29%
2023/10/11	0	74.70	0	0.00	73.30	0	671	0.00%
2023/10/02	2	74.50	1	73.90	74.20	1	609	0.16%
2023/09/26	0	0.00	1	78.10	77.30	-1	676	-0.15%
2023/09/22	0	76.90	0	0.00	76.80	0	746	0.00%
2023/09/21	0	78.00	1	77.40	77.40	-1	751	-0.13%
2023/09/20	0	78.90	0	78.90	78.50	0	749	0.00%
2023/09/19	0	78.40	0	78.40	78.50	0	745	0.00%
2023/09/18	2	78.75	1.1	78.90	78.90	0.9	744	0.11%
2023/09/15	1	77.80	0.2	78.50	78.20	0.8	736	0.11%
2023/09/06	0	74.50	0	0.00	73.70	0	704	0.00%
2023/08/24	0	73.70	0	0.00	73.50	0	868	0.00%
2023/08/18	2	77.75	5	77.46	76.80	-3	912	-0.33%
2023/08/11	0	0.00	0.2	75.99	75.40	-0.2	894	-0.02%
2023/08/08	1	76.80	1	77.69	76.50	0	890	0.00%
2023/08/04	0	0.00	1	74.10	74.10	-1	865	-0.12%
2023/08/02	0	72.60	1	73.40	72.80	-1	863	-0.12%
2023/07/17	0.3	68.43	2	68.30	68.90	-1.7	846	-0.20%
2023/07/14	1	66.70	0	0.00	66.70	1	852	0.12%
2023/07/13	2.1	66.67	0.7	66.50	66.80	1.4	857	0.16%
2023/07/12	2	68.30	0	0.00	68.10	2	857	0.24%
2023/07/10	1	71.00	0	0.00	70.90	1	849	0.12%
2023/07/06	1	73.00	0	0.00	73.20	1	839	0.12%
2023/07/04	0	0.00	1	77.00	76.10	-1	827	-0.12%
2023/07/03	1.2	76.42	20.1	73.11	77.50	-19	739	-2.56%
2023/06/30	0	0.00	0	71.30	70.90	0	675	0.00%
2023/06/29	2	69.60	0	0.00	69.70	2	667	0.30%
2023/06/19	0	0.00	1	71.90	72.00	-1	714	-0.14%
2023/06/16	0	0.00	7	72.97	72.60	-7	737	-0.95%
2023/06/15	0	0.00	3	72.53	72.70	-3	781	-0.38%
2023/06/13	0	72.50	0	0.00	72.60	0	972	0.00%
2023/06/08	0	0.00	1	72.60	72.70	-1	1,389	-0.07%
2023/06/06	6	71.60	0	0.00	71.40	6	1,459	0.41%
2023/06/05	1	70.20	0	0.00	70.20	1	1,445	0.07%
2023/05/30	0.1	71.30	0	0.00	70.60	0.1	1,447	0.00%
2023/05/29	0.1	71.68	1	71.20	71.70	-0.9	1,441	-0.07%
2023/05/26	1	76.40	3	76.37	76.40	-2	1,433	-0.14%
2023/05/23	0.1	77.00	0	0.00	76.90	0.1	1,433	0.00%
2023/05/22	2	76.45	1	76.70	76.70	1	1,435	0.07%
2023/05/10	3	76.80	0	0.00	76.60	3	1,451	0.21%
2023/05/02	1	76.80	0	0.00	77.10	1	1,488	0.07%
2023/04/28	0	0.00	0	76.70	76.90	0	1,494	0.00%
2023/04/27	0	0.00	0	76.25	75.80	0	1,496	0.00%
2023/04/26	0.1	75.80	0	0.00	76.00	0.1	1,502	0.01%
2023/04/25	0	75.50	0	76.90	75.10	0	1,509	0.00%
2023/04/21	1.1	76.27	2	76.75	76.00	-0.9	1,530	-0.06%
2023/04/20	1	78.20	0	0.00	78.00	1	1,530	0.07%
2023/04/18	1	80.10	1	80.70	79.20	0	1,554	0.00%
2023/04/17	0	0.00	0	79.97	80.20	0	1,550	0.00%
2023/04/14	3	79.10	0	0.00	78.50	3	1,568	0.19%
2023/04/13	1.1	78.50	0	0.00	77.60	1.1	1,582	0.07%
2023/04/10	2	79.40	2	79.30	79.00	0	1,626	0.00%
2023/04/07	0	0.00	5	78.90	78.90	-5	1,642	-0.30%
2023/03/31	2	78.20	0	0.00	78.20	2	1,656	0.12%
2023/03/30	0.1	77.60	0	0.00	77.50	0.1	1,712	0.01%
2023/03/28	0	0.00	1	77.40	76.60	-1	1,777	-0.06%
2023/03/24	1	76.30	0	0.00	76.30	1	1,956	0.05%
2023/03/23	20.1	76.95	0	0.00	76.70	20.1	1,979	1.02%
2023/03/22	0	77.80	0	0.00	78.30	0	1,970	0.00%
2023/03/21	1	78.00	0.1	78.20	77.60	1	1,969	0.05%
2023/03/20	1	79.00	1	79.10	79.70	0	1,958	0.00%
2023/03/17	1	77.00	2	78.60	80.00	-1	1,932	-0.05%
2023/03/16	1	76.60	3	76.63	76.30	-2	1,800	-0.11%
2023/03/15	13	77.91	10	77.50	76.00	3	1,782	0.17%
2023/03/14	1	79.10	1	77.10	80.10	0	1,693	0.00%
2023/03/13	1	75.80	6	78.82	79.80	-5	1,606	-0.31%
2023/03/10	3	73.43	2	73.90	72.60	1	1,431	0.07%
2023/03/09	4	74.18	0	0.00	74.10	4	1,381	0.29%
2023/03/07	0	71.50	0	0.00	71.90	0	1,370	0.00%
2023/03/06	0	72.00	1	72.80	72.00	-1	1,377	-0.07%
2023/03/03	0.1	70.00	0	0.00	71.40	0.1	1,369	0.00%
2023/03/02	1	70.20	2	70.10	69.90	-1	1,362	-0.07%
2023/02/22	1	68.00	1	68.50	67.20	0	1,353	0.00%
2023/02/13	0	0.00	1	65.60	65.30	-1	1,471	-0.07%
2023/02/10	0	0.00	1	67.00	66.70	-1	1,535	-0.07%
2023/02/08	0	67.20	1	68.00	67.90	-1	1,709	-0.06%
2023/02/06	1	66.20	0	0.00	66.30	1	1,718	0.06%
2023/02/03	0	0.00	2	68.05	67.40	-2	1,720	-0.12%
2023/02/02	0	0.00	2.3	66.88	67.00	-2.3	1,707	-0.13%
2023/01/31	1	65.60	2	65.00	65.80	-1	1,718	-0.06%
2023/01/17	1	63.30	0	0.00	63.50	1	1,748	0.06%
2023/01/12	4.1	64.99	0	0.00	64.10	4.1	1,790	0.23%
2023/01/11	21	66.22	0	0.00	66.20	21	1,788	1.17%
2023/01/04	3	68.80	0	0.00	68.50	3	1,838	0.16%
2022/12/29	0	0.00	0.1	76.30	75.80	-0.1	1,788	-0.01%
2022/12/28	0	0.00	2	76.70	77.30	-2	1,782	-0.11%
2022/12/26	1	75.50	0	0.00	74.90	1	1,777	0.06%
2022/12/22	2	77.20	1	77.30	77.00	1	1,766	0.06%
2022/12/20	0	0.00	52	76.92	74.20	-52	1,719	-3.02%
2022/12/19	4	76.10	3	76.93	74.60	1	1,711	0.06%
2022/12/16	2	76.60	1	77.20	76.00	1	1,644	0.06%
2022/12/15	0	0.00	0.1	73.00	72.70	-0.1	1,539	0.00%
2022/12/14	1	71.40	5	71.80	71.40	-4	1,531	-0.26%
2022/12/13	0	0.00	0.1	72.50	72.40	-0.1	1,524	-0.01%
2022/12/09	1	72.20	0	0.00	72.20	1	1,507	0.07%
2022/12/08	5	72.60	0	0.00	72.50	5	1,497	0.33%
2022/12/07	51	74.42	0	0.00	74.00	51	1,485	3.43%
2022/12/06	3	75.50	0.2	75.70	74.50	2.9	1,465	0.19%
2022/12/05	2	78.30	0	0.00	78.30	2	1,448	0.14%
2022/12/01	0	0.00	0.2	80.30	79.70	-0.2	1,419	-0.01%
2022/11/30	0.2	78.10	0	0.00	78.60	0.2	1,408	0.01%
2022/11/29	1	75.00	1	76.30	76.80	0	1,405	0.00%
2022/11/28	0	0.00	0.2	76.50	76.60	-0.2	1,414	-0.01%
2022/11/25	2	76.10	3	76.10	76.00	-1	1,407	-0.07%
2022/11/24	0.1	74.00	0	0.00	75.60	0.1	1,413	0.01%
2022/11/23	0	0.00	2	74.70	75.10	-2	1,399	-0.14%
2022/11/22	0	0.00	1.1	72.67	72.70	-1.1	1,408	-0.08%
2022/11/21	0	71.70	0.2	71.90	71.90	-0.1	1,406	-0.01%
2022/11/18	0	0.00	1	72.80	71.70	-1	1,408	-0.07%
2022/11/17	0.2	72.40	1	72.40	72.40	-0.8	1,407	-0.06%
2022/11/16	0	0.00	0.2	72.50	72.30	-0.2	1,425	-0.01%
2022/11/14	2	71.75	0	0.00	71.80	2	1,435	0.14%
2022/11/11	1	72.40	0	0.00	71.60	1	1,429	0.07%
2022/11/08	0	0.00	2	70.35	72.20	-2	1,360	-0.15%
2022/11/07	17	68.50	13	68.40	69.50	4	1,300	0.31%
2022/11/04	1	64.00	1	66.40	66.70	0	1,197	0.00%
2022/10/31	0	61.10	0	0.00	60.70	0	1,169	0.00%
2022/10/26	1	58.30	1	58.90	58.60	0	1,186	0.00%
2022/10/19	0	0.00	1	62.80	63.50	-1	1,157	-0.09%
2022/10/18	0	0.00	1	61.80	62.00	-1	1,154	-0.09%
2022/10/17	2.2	57.67	1	58.20	59.80	1.2	1,181	0.10%
2022/10/14	0	0.00	5	60.90	62.20	-5	1,180	-0.42%
2022/10/13	5	60.06	0	0.00	58.50	5	1,175	0.43%
2022/10/05	2	67.95	0	0.00	67.80	2	1,233	0.16%
2022/10/04	0	0.00	1	67.20	67.50	-1	1,258	-0.08%
2022/10/03	1	63.20	2	64.35	66.10	-1	1,276	-0.08%
2022/09/30	1	60.50	1	63.20	63.40	0	1,301	0.00%
2022/09/28	1	62.80	0	0.00	61.40	1	1,343	0.07%
2022/09/27	0	0.00	1	66.50	66.60	-1	1,370	-0.07%
2022/09/26	1	65.79	0	0.00	63.90	1	1,390	0.07%
2022/09/23	1	71.40	2	71.25	71.00	-1	1,413	-0.07%
2022/09/22	1	70.20	0	0.00	69.90	1	1,452	0.07%
2022/09/21	0	0.00	1	72.80	72.20	-1	1,513	-0.07%
2022/09/20	0	0.00	2	71.85	71.70	-2	1,677	-0.12%
2022/09/19	1	70.80	0	0.00	70.50	1	1,829	0.05%
2022/09/16	1	72.50	0	0.00	73.20	1	1,963	0.05%
2022/09/15	1	74.70	2	74.90	74.30	-1	2,025	-0.05%
2022/09/06	0	0.00	0.5	72.79	72.40	-0.5	2,416	-0.02%
2022/09/05	2.4	73.76	0	0.00	72.30	2.4	2,487	0.10%
2022/09/02	1	75.80	0	0.00	74.60	1	2,581	0.04%
2022/09/01	0	78.70	0	0.00	78.00	0	2,686	0.00%
2022/08/29	0	0.00	1	77.40	77.20	-1	2,846	-0.04%
2022/08/24	2	81.45	0	0.00	81.20	2	2,965	0.07%
2022/08/23	0	0.00	0	88.40	81.70	0	3,053	0.00%
2022/08/22	1	83.80	0	0.00	83.80	1	3,149	0.03%
2022/08/19	0	0.00	2	87.50	87.00	-2	3,184	-0.06%
2022/08/17	0	0.00	1	87.20	86.70	-1	3,238	-0.03%
2022/08/16	0.1	86.20	0	0.00	85.50	0.1	3,288	0.00%
2022/08/15	1.3	86.59	0	87.50	86.70	1.3	3,362	0.04%
2022/08/12	0.2	88.43	0	0.00	88.80	0.2	3,366	0.01%
2022/08/11	0.1	88.20	0	0.00	88.40	0.1	3,375	0.00%
2022/08/09	0	87.60	1	88.60	88.60	-1	3,381	-0.03%
2022/08/08	3	87.60	3	86.10	87.60	0	3,378	0.00%
2022/08/05	0	0.00	1	86.90	87.00	-1	3,379	-0.03%
2022/08/04	3	83.20	3	84.27	84.80	0	3,392	0.00%
2022/08/01	0	0.00	2	87.30	87.60	-2	3,411	-0.06%
2022/07/29	1	85.70	0	0.00	85.80	1	3,420	0.03%
2022/07/22	0	0.00	2	87.70	88.00	-2	3,433	-0.06%
2022/07/21	3	84.97	2	84.65	85.90	1	3,412	0.03%
2022/07/20	1	84.20	0	0.00	83.00	1	3,395	0.03%
2022/07/15	2	82.00	2	82.00	82.00	0	3,382	0.00%
2022/07/13	1	81.80	0	0.00	81.20	1	3,385	0.03%
2022/07/12	0	81.20	0	0.00	80.90	0	3,366	0.00%
2022/07/11	6	85.50	6	85.57	85.90	0	3,357	0.00%
2022/07/08	1	86.90	8	86.55	87.40	-7	3,329	-0.21%
2022/07/06	0	0.00	8	83.19	81.20	-8	3,275	-0.24%
2022/07/05	1	82.30	23	82.74	83.00	-22	3,268	-0.67%
2022/07/04	2	79.86	3	83.00	80.90	-1	3,249	-0.03%
2022/07/01	10	84.30	0	0.00	80.80	10	3,224	0.31%
2022/06/30	10	87.60	1	87.70	86.20	9	3,181	0.28%
2022/06/29	16	90.62	0.2	90.00	89.60	15.8	3,144	0.50%
2022/06/28	3.2	94.15	2.5	94.92	95.40	0.7	3,081	0.02%
2022/06/27	7	92.49	8.1	96.39	96.80	-1.1	2,922	-0.04%
2022/06/24	0.6	88.20	1	91.10	88.00	-0.4	2,780	-0.01%
2022/06/22	0	85.13	0	0.00	83.60	0	2,618	0.00%
2022/06/21	0	89.20	0	0.00	89.10	0	2,540	0.00%
2022/06/20	2	88.20	5.2	89.75	87.00	-3.2	2,485	-0.13%
2022/06/17	1.1	96.85	2	96.80	95.80	-0.9	2,395	-0.04%
2022/06/16	2.1	99.27	4	99.38	97.00	-1.9	2,343	-0.08%
2022/06/15	2.1	107.96	0	0.00	103.50	2.1	2,300	0.09%
2022/06/14	0.1	107.02	0	0.00	108.00	0.1	2,315	0.00%
2022/06/13	1.1	110.09	1	110.50	108.50	0.1	2,350	0.00%
2022/06/10	10.3	117.04	11.6	117.06	116.50	-1.3	2,360	-0.05%
2022/06/09	6.2	135.06	3	133.00	133.00	3.2	2,299	0.14%
2022/06/08	1.3	139.00	4	139.38	138.50	-2.7	2,259	-0.12%
2022/06/07	1	137.50	0	0.00	137.50	1	2,373	0.04%
2022/06/06	2	137.25	1.3	137.27	137.50	0.7	2,877	0.02%
2022/06/02	0.2	132.50	1	133.00	134.00	-0.8	3,099	-0.03%
2022/06/01	0.5	133.00	0.1	133.00	132.50	0.4	3,292	0.01%
2022/05/31	19.1	132.23	18	130.00	133.00	1.1	3,909	0.03%
2022/05/30	19	131.74	19	132.92	132.50	0	4,051	0.00%
2022/05/27	10.1	125.50	14	127.11	129.00	-3.9	3,976	-0.10%
2022/05/26	11.1	124.54	11	124.55	124.50	0.1	3,991	0.00%
2022/05/25	11.2	124.57	11	123.00	123.50	0.2	4,015	0.00%
2022/05/24	9	126.00	14	124.11	123.50	-5	4,021	-0.12%
2022/05/23	4	123.25	10.5	124.23	124.00	-6.5	3,987	-0.16%
2022/05/20	1	117.50	0	0.00	117.00	1	3,953	0.03%
2022/05/19	0.1	114.50	0	0.00	115.50	0.1	4,042	0.00%
2022/05/18	1	117.50	0	0.00	117.50	1	4,064	0.02%
2022/05/17	0.1	116.00	0	0.00	115.00	0.1	4,080	0.00%
2022/05/16	0.1	117.00	0	0.00	117.50	0.1	4,089	0.00%
2022/05/13	0	0.00	1	118.00	120.00	-1	4,090	-0.02%
2022/05/11	1	119.00	2	119.00	119.00	-1	4,144	-0.02%
2022/05/10	4	120.50	2	120.50	121.00	2	4,151	0.05%
2022/05/09	4	119.50	1	122.00	120.00	3	4,184	0.07%
2022/05/06	7	123.00	6	123.50	124.00	1	4,239	0.02%
2022/05/05	1	123.50	1	123.00	122.50	0	4,270	0.00%
2022/05/04	7	121.50	2	121.25	120.50	5	4,300	0.12%
2022/04/25	2.2	117.08	2	117.50	117.00	0.2	4,373	0.00%
2022/04/22	0	0.00	1	124.00	122.50	-1	4,365	-0.02%
2022/04/15	1	124.00	0	0.00	122.00	1	4,450	0.02%
2022/04/14	1	123.00	0.1	122.50	122.00	0.9	4,447	0.02%
2022/04/13	0	0.00	1.2	122.92	123.50	-1.2	4,452	-0.03%
2022/04/12	0	0.00	11	118.95	120.00	-11	4,464	-0.25%
2022/04/08	1	121.50	0	0.00	122.00	1	4,497	0.02%
2022/04/07	2	118.50	0	0.00	116.50	2	4,491	0.04%
2022/04/06	1	119.50	0	0.00	120.00	1	4,498	0.02%
2022/03/30	2	122.00	0	0.00	122.50	2	4,568	0.04%
2022/03/28	4	122.13	1	122.50	122.50	3	4,565	0.07%
2022/03/25	4	124.50	2.2	125.91	123.00	1.8	4,581	0.04%
2022/03/24	2	127.75	0.2	128.50	127.50	1.8	4,574	0.04%
2022/03/23	1	130.00	0	0.00	129.00	1	4,601	0.02%
2022/03/21	2.1	130.76	1	130.00	130.50	1.1	4,630	0.02%
2022/03/18	1	129.00	5	129.70	131.50	-4	4,671	-0.09%
2022/03/17	7.4	130.94	5	133.50	133.00	2.4	4,668	0.05%
2022/03/16	3	130.67	16	131.75	129.00	-13	4,670	-0.28%
2022/03/15	14.1	139.74	2	141.25	134.00	12.1	4,713	0.26%
2022/03/14	1	140.00	1	142.50	139.50	0	4,762	0.00%
2022/03/11	0.1	139.50	20	139.75	140.00	-19.9	4,851	-0.41%
2022/03/10	6	142.33	8	142.81	139.00	-2	4,898	-0.04%
2022/03/09	44.2	146.43	26	144.40	141.00	18.2	4,863	0.37%
2022/03/08	8	143.13	3	147.17	150.00	5	4,582	0.11%
2022/03/07	11	150.59	22	147.30	146.50	-11	4,386	-0.25%
2022/03/04	25.3	153.81	11.3	156.05	153.00	14	4,324	0.32%
2022/03/03	1	140.50	4	141.38	150.00	-3	3,707	-0.08%
2022/03/02	5	135.10	9	134.89	136.50	-4	3,540	-0.11%
2022/03/01	3	135.67	6	134.58	137.00	-3	3,559	-0.08%
2022/02/25	11	132.50	2	130.50	133.00	9	3,537	0.25%
2022/02/24	1	130.00	1	131.00	126.50	0	3,523	0.00%
2022/02/23	4	132.00	5	131.40	131.50	-1	3,539	-0.03%
2022/02/22	1	132.00	3	128.00	129.00	-2	3,578	-0.06%
2022/02/21	4	133.88	2	135.50	133.50	2	3,596	0.06%
2022/02/18	0	0.00	3	128.83	129.50	-3	3,554	-0.08%
2022/02/17	8	127.81	0	0.00	127.00	8	3,609	0.22%
2022/02/16	0	0.00	1	127.00	128.50	-1	3,712	-0.03%
2022/02/15	1	125.00	11	125.00	124.00	-10	3,877	-0.26%
2022/02/14	0	0.00	10	127.15	125.50	-10	4,015	-0.25%
2022/02/11	12	128.50	3.1	128.95	125.50	9	4,066	0.22%
2022/02/10	2	126.00	2	128.50	125.50	0	4,158	0.00%
2022/02/09	12	125.67	1	124.00	125.50	11	4,363	0.25%
2022/02/08	1	122.00	5.1	122.30	122.50	-4.1	4,597	-0.09%
2022/02/07	2	118.50	1	121.00	121.00	1	4,926	0.02%
2022/01/26	1	116.50	0	0.00	112.00	1	5,286	0.02%
2022/01/25	20	112.00	0	0.00	110.50	20	5,312	0.38%
2022/01/24	0	0.00	21	114.12	115.50	-21	5,363	-0.39%
2022/01/21	1	117.00	0	0.00	116.00	1	5,426	0.02%
2022/01/20	1	122.50	0.1	122.50	122.50	0.9	5,453	0.02%
2022/01/19	0	0.00	5	121.30	120.50	-5	5,473	-0.09%
2022/01/14	3	124.50	2	124.00	126.50	1	5,724	0.02%
2022/01/13	0	0.00	2	127.00	126.00	-2	5,812	-0.03%
2022/01/12	2	127.25	0	0.00	127.50	2	5,870	0.03%
2022/01/11	0	0.00	3	130.00	129.00	-3	5,925	-0.05%
2022/01/10	3	131.33	0	0.00	130.50	3	6,145	0.05%
2022/01/07	0	0.00	3	133.00	132.00	-3	6,498	-0.05%
2022/01/06	4	133.00	1.2	133.08	133.00	2.8	6,755	0.04%
2022/01/05	0.1	134.00	0	0.00	132.50	0.1	6,946	0.00%
2022/01/04	1	134.48	1	135.00	134.50	0	7,109	0.00%
2022/01/03	1	132.50	11	133.64	134.00	-10	7,160	-0.14%
2021/12/30	1	136.50	0	0.00	136.50	1	7,336	0.01%
2021/12/29	19	139.66	23	138.15	137.50	-4	7,451	-0.05%
2021/12/28	24	141.37	10	140.80	139.00	14	7,728	0.18%
2021/12/24	1	136.50	0	0.00	135.50	1	8,083	0.01%
2021/12/23	1	137.50	0	0.00	136.50	1	8,152	0.01%
2021/12/22	1	139.50	2	140.00	138.00	-1	8,257	-0.01%
2021/12/21	1	138.00	0.1	139.50	139.50	0.9	8,354	0.01%
2021/12/20	1	136.50	5	136.00	136.00	-4	8,425	-0.05%
2021/12/17	2	137.50	2	138.50	137.00	0	8,496	0.00%
2021/12/15	2	134.25	10	135.35	135.00	-8	8,598	-0.09%
2021/12/14	6	133.00	1	138.00	133.00	5	8,730	0.06%
2021/12/10	11	140.95	11	140.68	140.00	0	8,798	0.00%
2021/12/09	19.5	142.50	10	142.20	142.50	9.5	8,860	0.11%
2021/12/08	3.1	148.61	3	151.83	147.00	0.1	8,831	0.00%
2021/12/07	8	146.25	8.1	148.01	148.00	-0.1	8,808	0.00%
2021/12/06	5	146.40	8	146.50	145.00	-3	8,776	-0.03%
2021/12/03	4	143.88	2	142.00	142.00	2	8,830	0.02%
2021/12/02	12	143.46	7.1	142.01	144.00	4.9	9,082	0.05%
2021/12/01	8	137.31	2	138.25	138.00	6	8,992	0.07%
2021/11/30	3	140.00	7	136.43	138.50	-4	9,138	-0.04%
2021/11/29	12	131.50	2	131.00	131.50	10	9,035	0.11%
2021/11/26	4	134.63	2	132.75	130.00	2	9,061	0.02%
2021/11/25	7	138.43	2	138.50	136.50	5	9,055	0.06%
2021/11/22	0	0.00	5	133.20	133.50	-5	9,286	-0.05%
2021/11/19	0	0.00	21	132.64	131.50	-21	9,360	-0.22%
2021/11/18	0	0.00	1	135.00	134.50	-1	9,485	-0.01%
2021/11/17	22	133.57	0	0.00	134.00	22	9,734	0.23%
2021/11/16	2	135.50	3	136.50	137.00	-1	9,905	-0.01%
2021/11/15	2	133.75	1	134.00	133.50	1	10,229	0.01%
2021/11/12	4	134.88	4.1	136.82	136.00	-0.1	10,591	0.00%
2021/11/11	3	139.50	5	140.10	132.00	-2	10,671	-0.02%
2021/11/10	1	140.50	10	139.50	136.50	-9	10,848	-0.08%
2021/11/09	3	139.50	4	139.00	139.50	-1	10,983	-0.01%
2021/11/08	15	137.37	7	135.64	139.00	8	11,068	0.07%
2021/11/05	8.1	133.91	13	134.04	134.00	-4.9	11,188	-0.04%
2021/11/04	19.2	144.27	3	140.50	139.00	16.2	11,506	0.14%
2021/11/03	4	141.88	12	140.83	145.00	-8	11,528	-0.07%
2021/11/02	0	132.43	2	134.00	132.00	-2	11,579	-0.02%
2021/11/01	3	131.33	2	132.00	130.50	1	11,708	0.01%
2021/10/29	0	0.00	4	131.50	129.00	-4	11,795	-0.03%
2021/10/27	0	0.00	1	124.50	126.00	-1	12,656	-0.01%
2021/10/26	12	126.50	0	0.00	126.50	12	13,233	0.09%
2021/10/25	3	124.33	7	127.14	127.00	-4	13,697	-0.03%
2021/10/22	5	120.80	1	122.00	122.00	4	14,045	0.03%
2021/10/21	0	0.00	10	127.75	126.50	-10	14,397	-0.07%
2021/10/20	1	126.00	10	127.00	125.00	-9	14,730	-0.06%
2021/10/19	10	127.25	18	127.36	127.00	-8	15,460	-0.05%
2021/10/18	28	123.68	0	0.00	126.00	28	16,272	0.17%
2021/10/15	2	134.25	1	131.50	133.00	1	16,540	0.01%
2021/10/14	12	137.00	21	130.19	138.00	-9	16,727	-0.05%
2021/10/12	8	130.31	24	129.40	133.00	-16	18,156	-0.09%
2021/10/08	0	0.00	15	131.00	132.00	-15	18,599	-0.08%
2021/10/07	2	133.75	15.1	136.03	134.00	-13.1	19,234	-0.07%
2021/10/06	11.1	130.67	1.2	129.58	129.50	9.9	19,609	0.05%
2021/10/05	20	132.08	8.5	126.15	132.50	11.5	20,105	0.06%
2021/10/04	20	132.25	0.2	128.38	126.00	19.8	20,507	0.10%
2021/10/01	10	140.25	15	138.93	140.00	-5	21,336	-0.02%
2021/09/30	3	141.00	20	144.33	144.00	-17	21,979	-0.08%
2021/09/29	1	141.00	19.1	144.30	139.00	-18.1	22,568	-0.08%
2021/09/28	1	145.94	2	145.50	143.50	-1	23,358	0.00%
2021/09/27	26	153.08	1	150.00	149.00	25	24,326	0.10%
2021/09/24	42	155.26	42	155.35	156.00	0	25,248	0.00%
2021/09/23	8	149.94	20	149.95	151.50	-12	25,817	-0.05%
2021/09/22	24	149.50	16.1	149.90	147.00	8	26,759	0.03%
2021/09/17	3	152.50	6.1	154.41	155.50	-3.1	27,221	-0.01%
2021/09/16	1	152.00	4	151.38	153.00	-3	27,892	-0.01%
2021/09/15	10	150.15	4	151.13	152.00	6	28,218	0.02%
2021/09/14	10	152.50	5	150.12	150.00	5	28,740	0.02%
2021/09/13	11	154.14	9.1	156.45	151.50	2	29,687	0.01%
2021/09/10	4	155.38	4	157.38	158.00	0	30,107	0.00%
2021/09/09	7	155.86	4	154.25	156.00	3	30,598	0.01%
2021/09/08	6	151.00	15	152.07	154.00	-9	30,648	-0.03%
2021/09/07	13	159.61	13.1	157.37	154.00	-0.1	30,675	0.00%
2021/09/06	1.1	158.14	1	157.00	151.50	0.1	30,423	0.00%
2021/09/03	25	164.43	12	161.71	157.50	13	30,452	0.04%
2021/09/02	2	175.75	6	176.17	177.00	-4	30,303	-0.01%
2021/09/01	5.1	177.99	1.2	175.82	175.00	3.9	30,320	0.01%
2021/08/31	1	181.50	1	179.50	179.50	0	30,343	0.00%
2021/08/30	0	0.00	0.2	182.50	182.50	-0.2	30,448	0.00%
2021/08/27	2.4	180.00	0	180.00	178.00	2.3	30,524	0.01%
2021/08/26	12.5	187.78	8	184.25	182.00	4.5	30,680	0.01%
2021/08/25	6	186.24	13	183.81	185.00	-7	30,722	-0.02%
2021/08/24	22	186.45	21	185.43	180.00	1	31,199	0.00%
2021/08/23	16	191.44	27	187.61	184.00	-11	31,441	-0.03%
2021/08/20	5	177.30	3	178.50	177.00	2	31,193	0.01%
2021/08/19	27.2	186.29	43	182.76	174.00	-15.9	31,090	-0.05%
2021/08/18	3	184.50	14.5	179.19	191.50	-11.5	30,973	-0.04%
2021/08/17	8	183.25	2	175.00	174.50	6	30,603	0.02%
2021/08/16	35	176.29	25	176.44	182.50	10	30,542	0.03%
2021/08/13	15.2	183.02	34.1	179.93	175.00	-18.9	30,388	-0.06%
2021/08/12	28	179.54	30	179.88	184.00	-2	30,321	-0.01%
2021/08/11	56	177.21	51	177.37	177.50	5	30,246	0.02%
2021/08/10	58	188.77	38.1	189.90	187.00	20	29,958	0.07%
2021/08/09	5	185.00	16	185.63	183.00	-11	29,466	-0.04%
2021/08/06	73	188.90	68	186.18	180.00	5	29,109	0.02%
2021/08/05	22	178.27	30	178.78	180.50	-8	28,742	-0.03%
2021/08/04	3	182.68	6.1	185.25	184.50	-3.1	28,625	-0.01%
2021/08/03	30.1	184.26	21	183.55	182.50	9.1	28,699	0.03%
2021/08/02	8.6	188.28	10.2	190.30	190.00	-1.6	28,426	-0.01%
2021/07/30	26	195.38	23	194.80	183.00	3	27,927	0.01%
2021/07/29	15.6	191.31	17.6	194.74	201.50	-2	27,415	-0.01%
2021/07/28	27.1	186.70	35.2	183.70	183.50	-8.1	27,036	-0.03%
2021/07/27	37.3	198.24	22	196.77	190.00	15.3	26,859	0.06%
2021/07/26	23	209.54	23.1	210.44	206.50	-0.1	26,606	0.00%
2021/07/23	43.1	221.26	45	215.89	210.00	-1.9	26,290	-0.01%
2021/07/22	41.3	201.44	54.1	204.05	224.50	-12.9	25,550	-0.05%
2021/07/21	43.8	223.24	39	212.99	208.00	4.8	24,754	0.02%
2021/07/20	47.3	224.61	50	226.05	229.00	-2.7	24,353	-0.01%
2021/07/19	33.8	243.66	10	241.35	235.00	23.8	23,886	0.10%
2021/07/16	61.6	262.87	66.2	264.38	244.00	-4.6	23,486	-0.02%
2021/07/15	21	245.95	27	249.50	257.50	-6	22,414	-0.03%
2021/07/14	45.3	240.98	48.1	243.47	234.50	-2.8	21,868	-0.01%
2021/07/13	72	269.72	39.5	268.60	252.00	32.5	21,299	0.15%
2021/07/12	43.6	295.69	68	288.57	279.50	-24.4	20,787	-0.12%
2021/07/09	95.1	293.19	84.1	295.81	280.00	11	20,166	0.05%
2021/07/08	47.9	292.18	40.5	293.73	295.50	7.4	19,499	0.04%
2021/07/07	23.6	281.15	34.1	284.24	290.00	-10.4	18,526	-0.06%
2021/07/06	55.7	298.40	52.1	295.38	283.00	3.5	17,714	0.02%
2021/07/05	49.6	302.79	40.1	299.07	294.00	9.5	17,091	0.06%
2021/07/02	50.3	297.23	40.3	299.51	307.00	10	16,199	0.06%
2021/07/01	19.5	277.16	19	280.89	286.50	0.5	15,143	0.00%
2021/06/30	25.2	248.72	42	251.96	260.50	-16.9	14,146	-0.12%
2021/06/29	45.4	249.79	52	248.19	237.00	-6.6	13,514	-0.05%
2021/06/28	19.2	236.39	29	239.09	244.00	-9.8	12,513	-0.08%
2021/06/25	28	213.23	64.1	214.09	222.00	-36.1	11,999	-0.30%
2021/06/24	27	189.94	8	198.13	202.00	19	11,191	0.17%
2021/06/23	44.1	185.63	15.9	187.26	184.00	28.2	10,842	0.26%
2021/06/22	99.4	214.91	130	213.53	197.00	-30.6	10,244	-0.30%	大賣/
2021/06/21	53	200.72	607	198.85	205.50	-554	9,196	-6.02%	大賣/鉅額交易
2021/06/18	598.2	188.19	581	182.21	189.50	17.2	8,712	0.20%	大買/大賣/
2021/06/17	151.1	166.37	19	162.84	172.50	132.1	8,170	1.62%	大買/鉅額交易
2021/06/16	242	157.21	73	155.67	157.00	169	8,058	2.10%	大買/鉅額交易
2021/06/15	279.6	144.42	6	138.09	146.00	273.6	7,942	3.44%	大買/鉅額交易
2021/06/11	37	131.08	38	130.46	133.00	-1	7,888	-0.01%
2021/06/09	1	125.50	5	128.00	125.00	-4	7,759	-0.05%
2021/06/08	14	127.82	2	128.00	128.50	12	7,737	0.16%
2021/06/07	12	122.38	5	123.30	122.50	7	7,707	0.09%
2021/06/04	7	134.86	14	133.29	133.00	-7	7,735	-0.09%
2021/06/03	15	128.73	32.8	129.09	132.00	-17.8	7,666	-0.23%
2021/06/02	1	124.00	7	124.00	124.00	-6	7,441	-0.08%
2021/06/01	27	104.91	16.2	104.22	113.00	10.8	7,205	0.15%
2021/05/31	3	100.51	8.1	102.75	103.00	-5.1	6,640	-0.08%
2021/05/27	2	85.20	10.1	85.20	85.20	-8.1	6,424	-0.13%
2021/05/26	3	73.67	13	75.92	77.50	-10	6,440	-0.16%
2021/05/25	8	70.11	10	72.40	70.50	-2	6,167	-0.03%
2021/05/24	14	73.46	8	73.19	72.00	6	6,069	0.10%
2021/05/21	6	71.05	5	70.86	71.50	1	5,882	0.02%
2021/05/20	7	69.31	9	69.26	68.40	-2	5,775	-0.03%
2021/05/19	8	69.46	9	70.09	71.10	-1	5,621	-0.02%
2021/05/18	1	62.60	0	0.00	65.70	1	5,490	0.02%
2021/05/14	6	67.28	9	65.31	65.70	-3	5,343	-0.06%
2021/05/13	5	67.72	6	66.67	68.20	-1	5,260	-0.02%
2021/05/12	12.2	74.11	3	71.93	70.10	9.2	5,162	0.18%
2021/05/11	20	82.35	19.2	81.19	77.80	0.8	5,087	0.02%
2021/05/10	11	79.86	19	80.04	82.10	-8	4,860	-0.16%
2021/05/07	7	74.27	3	73.13	74.70	4	4,707	0.08%
2021/05/06	6.1	72.59	6	73.48	72.90	0.1	4,628	0.00%
2021/05/05	7.1	71.51	5	72.88	73.10	2.1	4,535	0.05%
2021/05/04	21	77.72	12	75.67	72.00	9	4,407	0.20%
2021/05/03	10.1	78.08	13	79.60	79.90	-2.9	4,116	-0.07%
2021/04/29	5	70.20	14	70.72	72.70	-9	3,920	-0.23%
2021/04/28	5	69.10	9	69.94	68.90	-4	3,807	-0.11%
2021/04/27	13	70.11	8	69.81	69.30	5	3,763	0.13%
2021/04/26	2	66.55	11	67.88	69.30	-9	3,660	-0.25%
2021/04/23	7	63.57	4	61.80	63.00	3	3,560	0.08%
2021/04/22	20	69.68	3	71.83	64.90	17	3,487	0.49%
2021/04/21	2	67.90	4	68.08	68.30	-2	3,175	-0.06%
2021/04/20	1	62.00	1	60.30	62.10	0	3,068	0.00%
2021/04/19	6	61.00	17	60.05	61.80	-11	3,000	-0.37%
2021/04/16	17	56.83	2	57.00	58.70	15	2,881	0.52%
2021/04/15	0	0.00	3	55.07	55.20	-3	2,805	-0.11%
2021/04/14	3	54.90	5	56.30	55.10	-2	2,817	-0.07%
2021/04/13	11	55.89	5	57.30	55.50	6	2,817	0.21%
2021/04/12	7	54.46	7	54.86	55.20	0	2,759	0.00%
2021/04/09	0	0.00	11	54.26	53.60	-11	2,725	-0.40%
2021/04/08	1	55.00	5	55.22	55.30	-4	2,696	-0.15%
2021/04/07	0	0.00	1	54.80	55.10	-1	2,703	-0.04%
2021/04/06	1	53.70	20	54.85	54.80	-19	2,797	-0.68%
2021/04/01	2	54.65	6	55.53	54.80	-4	2,872	-0.14%
2021/03/31	2	55.00	0	0.00	55.20	2	2,858	0.07%
2021/03/30	6	54.70	1	53.90	54.70	5	2,841	0.18%
2021/03/29	0	0.00	1	53.80	53.50	-1	2,820	-0.04%
2021/03/26	5	52.86	5	52.94	53.00	0	2,850	0.00%
2021/03/25	1	51.90	3	52.20	51.70	-2	2,929	-0.07%
2021/03/24	10	52.86	13.2	52.78	52.90	-3.2	2,946	-0.11%
2021/03/23	2	52.85	2	53.55	53.10	0	2,947	0.00%
2021/03/22	22	55.28	2	55.50	54.60	20	2,936	0.68%
2021/03/19	3	53.00	125	52.60	53.00	-122	2,971	-4.11%	大賣/鉅額交易
2021/03/18	6	51.53	7	51.86	52.50	-1	3,079	-0.03%
2021/03/17	87	50.46	13	50.08	50.40	74	3,108	2.38%
2021/03/16	6	49.10	0	0.00	49.25	6	3,083	0.19%
2021/03/15	20	50.03	77	49.76	49.95	-57	3,075	-1.85%
2021/03/12	1	47.80	40	47.84	48.55	-39	2,987	-1.31%
2021/03/11	6	48.00	1	47.75	47.80	5	2,938	0.17%
2021/03/10	46	48.09	0	0.00	47.90	46	2,887	1.59%
2021/03/09	0	0.00	1	46.75	47.70	-1	2,699	-0.04%
2021/03/08	3	44.43	0	0.00	44.60	3	2,633	0.11%
2021/03/05	0	0.00	2	44.25	43.85	-2	2,612	-0.08%
2021/03/04	0	44.00	1	44.50	43.80	-1	2,610	-0.04%
2021/03/03	0.2	44.30	5	44.56	44.20	-4.8	2,577	-0.19%
2021/03/02	39	48.04	3	46.50	44.85	36	2,542	1.42%
2021/02/26	64	45.24	1	45.20	45.35	63	2,354	2.68%
2021/02/25	10	42.25	5	42.18	41.85	5	2,235	0.22%
2021/02/24	1	41.10	0	0.00	40.95	1	2,219	0.05%
2021/02/23	4	41.94	0	0.00	41.75	4	2,228	0.18%
2021/02/22	5	41.40	1	42.30	42.15	4	2,221	0.18%
2021/02/03	1	38.50	0	0.00	38.35	1	2,198	0.05%
2021/01/28	0	0.00	1	39.10	39.00	-1	2,339	-0.04%
2021/01/26	0	0.00	1	39.80	39.85	-1	2,383	-0.04%
2021/01/25	0	0.00	2	39.38	39.45	-2	2,373	-0.08%
2021/01/22	0	0.00	1.1	38.44	39.20	-1.1	2,378	-0.04%
2021/01/21	0	0.00	1.3	38.79	38.15	-1.3	2,382	-0.05%
2021/01/20	2	38.40	1.2	38.96	37.95	0.8	2,382	0.03%
2021/01/19	1	38.50	4	38.25	38.85	-3	2,363	-0.13%
2021/01/18	1	38.25	1	38.00	38.40	0	2,396	0.00%
2021/01/11	1	40.15	6	40.15	40.10	-5	2,419	-0.21%
2021/01/08	0	0.00	1	39.70	39.15	-1	2,422	-0.04%
2021/01/07	1	39.55	3	38.85	39.10	-2	2,448	-0.08%
2021/01/06	0	0.00	1	40.10	39.60	-1	2,477	-0.04%
2021/01/05	1	40.90	5	40.85	40.85	-4	2,492	-0.16%
2021/01/04	0	0.00	1	41.20	41.45	-1	2,475	-0.04%
2020/12/31	1	41.05	1	41.60	41.05	0	2,459	0.00%
2020/12/29	4	43.25	5	43.43	42.20	-1	2,434	-0.04%
2020/12/28	41	42.60	38	42.80	43.00	3	2,328	0.13%
2020/12/24	5	39.91	1	40.05	39.85	4	2,223	0.18%
2020/12/23	0	0.00	1	39.40	40.20	-1	2,220	-0.05%
2020/12/22	3	41.37	2	39.75	39.80	1	2,246	0.04%
2020/12/21	1	42.30	7	42.49	42.15	-6	2,215	-0.27%
2020/12/18	2	42.05	0	0.00	40.35	2	2,150	0.09%
2020/12/17	1	41.05	0	0.00	41.10	1	2,137	0.05%
2020/12/16	2	41.93	1	42.00	42.00	1	2,156	0.05%
2020/12/15	4	41.29	7.1	41.17	42.00	-3.1	2,118	-0.14%
2020/12/14	10.1	40.65	9	40.49	41.40	1.1	2,018	0.05%
2020/12/11	6	39.17	2	38.93	38.60	4	1,885	0.21%
2020/12/09	2	37.50	0	0.00	37.70	2	1,794	0.11%
2020/12/08	1	36.50	1	36.30	36.50	0	1,810	0.00%
2020/12/07	1	36.20	0	0.00	35.50	1	1,841	0.05%
2020/12/04	0	0.00	2.2	36.51	36.60	-2.2	1,898	-0.12%
2020/12/03	1	36.00	1	36.35	35.80	0	1,960	0.00%
2020/12/02	5	35.59	1	35.60	35.60	4	2,039	0.20%
2020/12/01	1	36.20	0	0.00	36.30	1	2,119	0.05%
2020/11/30	2	36.80	4	36.95	36.80	-2	2,227	-0.09%
2020/11/25	3	36.53	0	0.00	36.55	3	2,628	0.11%
2020/11/24	1	36.90	0	0.00	36.90	1	2,647	0.04%
2020/11/20	0	0.00	6	37.83	37.55	-6	2,603	-0.23%
2020/11/18	1	38.35	0	0.00	38.20	1	2,565	0.04%
2020/11/17	0	0.00	1	37.20	37.80	-1	2,547	-0.04%
2020/11/16	3	37.60	0	0.00	37.70	3	2,553	0.12%
2020/11/12	2	37.33	0	0.00	37.35	2	2,561	0.08%
2020/11/10	9	39.35	5	37.79	38.15	4	2,557	0.16%
2020/11/09	2	40.00	5	40.17	40.00	-3	2,494	-0.12%
2020/11/06	1	38.35	0	0.00	38.35	1	2,430	0.04%
2020/11/05	2	38.80	0	0.00	38.60	2	2,459	0.08%
2020/10/30	1	38.85	0	0.00	38.40	1	2,438	0.04%
2020/10/29	0	0.00	2	38.08	38.90	-2	2,433	-0.08%
2020/10/26	0	0.00	4	39.08	38.10	-4	2,435	-0.16%
2020/10/22	0	0.00	1	37.60	37.60	-1	2,390	-0.04%
2020/10/20	0	0.00	1	38.20	38.25	-1	2,388	-0.04%
2020/10/19	1	37.35	5	37.89	38.20	-4	2,363	-0.17%
2020/10/16	1	37.05	0	0.00	36.10	1	2,322	0.04%
2020/10/15	1	37.30	5	37.54	36.95	-4	2,312	-0.17%
2020/10/14	3	37.48	1	38.00	37.85	2	2,283	0.09%
2020/10/13	11	36.72	5	36.85	36.65	6	2,239	0.27%
2020/10/12	0	0.00	1	35.40	34.95	-1	2,186	-0.05%
2020/10/08	0	0.00	1	36.05	35.60	-1	2,190	-0.05%
2020/10/07	0	0.00	1	35.60	35.95	-1	2,198	-0.05%
2020/10/06	0	0.00	3	35.65	35.40	-3	2,197	-0.14%
2020/10/05	0	0.00	1.1	35.89	35.65	-1.1	2,244	-0.05%
2020/09/28	0	0.00	2	34.00	34.20	-2	2,305	-0.09%
2020/09/25	3	33.55	0	0.00	33.35	3	2,399	0.13%
2020/09/23	1.1	35.32	3	34.47	33.80	-2	2,552	-0.08%
2020/09/22	2	35.15	2	35.20	35.40	0	2,535	0.00%
2020/09/21	4	34.99	2	35.43	35.65	2	2,507	0.08%
2020/09/18	1	34.25	1	34.15	34.20	0	2,482	0.00%
2020/09/17	1	34.80	2	34.50	34.30	-1	2,477	-0.04%
2020/09/16	1	35.10	0	0.00	34.70	1	2,459	0.04%
2020/09/15	1	35.50	0	0.00	35.55	1	2,440	0.04%
2020/09/14	0	0.00	1	36.05	35.80	-1	2,439	-0.04%
2020/09/11	0	0.00	15	36.78	36.30	-15	2,413	-0.62%
2020/09/10	0.1	37.70	4	37.46	37.85	-3.9	2,393	-0.16%
2020/09/09	7	38.91	7	38.49	38.20	0	2,359	0.00%
2020/09/08	1	37.50	0	0.00	38.00	1	2,298	0.04%
2020/09/07	3	38.95	9	39.70	38.75	-6	2,230	-0.27%
2020/09/04	3	39.65	7	38.96	40.10	-4	2,151	-0.19%
2020/09/03	18	38.81	1	38.45	38.05	17	2,068	0.82%
2020/09/02	2	35.75	3	36.18	36.25	-1	1,953	-0.05%
2020/09/01	24	35.98	10	35.17	34.40	14	1,871	0.75%
2020/08/31	7	35.28	7	35.36	35.75	0	1,684	0.00%
2020/08/28	0	0.00	3	32.53	32.50	-3	1,537	-0.20%
2020/08/26	1	31.85	0	0.00	31.80	1	1,498	0.07%
2020/08/20	1	29.20	1	30.25	30.30	0	1,620	0.00%
2020/08/19	6	31.87	1	31.70	31.20	5	1,607	0.31%
2020/08/17	1	31.85	0	0.00	32.00	1	1,602	0.06%
2020/08/11	1	30.35	0	0.00	30.90	1	1,578	0.06%
2020/08/10	1	32.40	3	31.82	31.90	-2	1,540	-0.13%
2020/08/06	0	0.00	1	30.00	30.20	-1	1,476	-0.07%
2020/08/03	5	29.10	1	29.50	28.50	4	1,445	0.28%
2020/07/29	1	28.65	1	28.80	28.70	0	1,390	0.00%
2020/07/28	3	28.40	2	28.48	28.20	1	1,377	0.07%
2020/07/27	1	28.50	1	28.80	28.55	0	1,359	0.00%
2020/07/24	0	0.00	2	28.90	29.00	-2	1,348	-0.15%
2020/07/22	0	0.00	0.2	29.10	29.15	-0.2	1,336	-0.02%
2020/07/17	1	27.90	1	28.20	28.00	0	1,304	0.00%
2020/07/14	2	28.43	26	28.69	28.05	-24	1,283	-1.87%
2020/07/13	24	29.03	1	28.75	29.00	23	1,262	1.82%
2020/07/10	4	28.74	3	28.85	28.60	1	1,251	0.08%
2020/07/09	2	31.30	0	30.65	30.70	2	1,194	0.17%
2020/07/08	0	0.00	10	31.97	31.90	-10	1,165	-0.86%
2020/07/06	17	31.81	4	31.68	31.70	13	1,093	1.19%
2020/07/03	0	0.00	65	30.16	30.55	-65	989	-6.57%
2020/07/02	1	27.90	12	28.00	28.20	-11	828	-1.33%
2020/06/30	1	27.40	0	0.00	27.40	1	743	0.13%
2020/06/24	3	27.45	0	0.00	27.45	3	712	0.42%
2020/06/22	7	27.50	4	27.45	27.45	3	695	0.43%
2020/06/19	0	0.00	3	27.62	27.50	-3	681	-0.44%
2020/06/17	1	26.95	2	27.20	27.25	-1	642	-0.16%
2020/06/16	2	26.60	1	26.60	26.60	1	614	0.16%
2020/06/10	1	26.40	0	0.00	26.65	1	573	0.17%
2020/06/09	0	0.00	20	26.50	26.50	-20	564	-3.54%
2020/06/08	28	26.50	6	26.20	26.40	22	564	3.90%
2020/06/05	0	0.00	1	26.10	26.20	-1	544	-0.18%
2020/06/04	12	26.08	0	0.00	26.10	12	542	2.21%
2020/06/03	1	26.05	18	26.14	26.05	-17	537	-3.16%
2020/06/02	4	26.30	0	0.00	26.20	4	522	0.77%
2020/06/01	19	26.27	0	0.00	26.25	19	507	3.74%
2020/05/29	1	26.50	2.1	26.50	26.50	-1.1	456	-0.23%
2020/05/25	0	0.00	1	24.25	24.30	-1	350	-0.29%
2020/05/20	0.2	23.40	0	0.00	23.50	0.2	306	0.08%
2020/05/11	0	0.00	1	21.80	22.05	-1	273	-0.37%
2020/05/08	1	21.40	0	0.00	21.70	1	269	0.37%
2020/05/04	0	21.75	0	0.00	21.50	0	256	0.00%
2020/04/22	0	21.00	0	0.00	20.80	0	269	0.00%
2020/02/26	0.2	23.05	0	0.00	22.90	0.2	185	0.13%
2020/02/19	0	0.00	6	23.15	23.15	-6	181	-3.30%
2020/02/18	2	22.70	0	0.00	22.80	2	177	1.13%
2020/02/17	3	22.85	0	0.00	22.75	3	177	1.69%
2020/02/11	2	23.00	0	0.00	23.05	2	181	1.10%
2020/01/31	0	0.00	5	23.15	23.20	-5	183	-2.72%
2020/01/30	2	23.23	0	0.00	22.85	2	181	1.10%
2019/11/11	1	23.90	0.6	23.90	23.85	0.4	252	0.16%
2019/11/06	0.3	24.20	0	0.00	24.15	0.3	257	0.10%
2019/10/28	0	0.00	1	23.50	23.55	-1	259	-0.39%
2019/10/23	1	23.55	0	0.00	23.55	1	262	0.38%
2019/10/15	1	23.20	1	23.60	23.90	0	328	0.00%
2019/10/14	1	23.30	0	0.00	23.35	1	299	0.33%
2019/10/02	1	23.20	0	0.00	23.35	1	320	0.31%
2019/10/01	1	23.40	0	0.00	23.50	1	319	0.31%
2019/09/27	1	23.50	0	0.00	23.50	1	321	0.31%
2019/08/28	0	0.00	1	23.70	23.65	-1	339	-0.29%
2019/08/27	1	23.55	0	0.00	23.60	1	339	0.29%
2019/08/26	0	0.00	1	23.70	23.70	-1	340	-0.29%
2019/08/23	1	23.65	0	0.00	23.70	1	339	0.29%
2019/08/22	1	23.60	1	23.75	23.65	0	337	0.00%
2019/08/21	0	0.00	1	23.15	23.30	-1	331	-0.30%
2019/08/19	1	23.05	5	23.15	23.10	-4	332	-1.20%
2019/08/12	1	23.60	0	0.00	23.70	1	328	0.30%
2019/08/08	0	0.00	1	23.80	23.65	-1	331	-0.30%
2019/08/06	1	22.90	0	0.00	23.20	1	339	0.29%
2019/08/05	3	23.33	1	23.25	23.35	2	360	0.56%
2019/07/26	1	24.15	1	24.30	24.25	0	431	0.00%
2019/07/24	2	24.03	1	23.95	23.95	1	445	0.22%
2019/07/23	1	24.30	0	0.00	24.20	1	440	0.23%
2019/07/22	5	24.49	0	0.00	24.35	5	437	1.14%
2019/07/16	1	26.45	0	0.00	26.50	1	408	0.24%
2019/07/01	0	0.00	1	26.15	26.30	-1	548	-0.18%
2019/06/28	1	25.95	0	0.00	25.90	1	553	0.18%
2019/06/27	3.3	25.95	0	0.00	25.95	3.3	558	0.58%
2019/06/21	0	0.00	5	25.70	25.65	-5	629	-0.79%
2019/06/20	3	25.72	0	0.00	25.65	3	630	0.48%
2019/05/16	0	0.00	2	25.35	25.35	-2	704	-0.28%
2019/05/09	1	25.85	0	0.00	26.05	1	670	0.15%
2019/05/08	0.5	26.50	0	0.00	26.30	0.5	666	0.08%
2019/04/18	0	0.00	2	27.75	27.80	-2	568	-0.35%
2019/04/17	0	0.00	9	28.00	27.95	-9	563	-1.60%
2019/04/15	2.5	28.40	5	28.75	28.15	-2.5	530	-0.47%
2019/04/12	0	0.00	1	28.00	27.95	-1	486	-0.21%
2019/04/11	0	0.00	1	27.60	27.60	-1	464	-0.22%
2019/04/08	0	0.00	1	26.80	26.80	-1	406	-0.25%
2019/04/02	1	26.60	0	0.00	26.60	1	394	0.25%
2019/03/28	1	26.50	0	0.00	26.50	1	372	0.27%
2019/03/27	0	0.00	1	26.70	26.60	-1	361	-0.28%
2019/03/26	0	0.00	58	26.15	26.25	-58	309	-18.73%
2019/03/25	0	0.00	13	25.82	25.90	-13	306	-4.24%
2019/03/22	0	0.00	1	26.00	25.95	-1	308	-0.32%
2019/03/20	0	0.00	10	25.95	26.00	-10	307	-3.25%
2019/03/18	0	0.00	18	25.82	25.85	-18	324	-5.55%
2019/03/06	0	0.00	1	25.95	25.85	-1	327	-0.31%
2019/03/05	0	0.00	1	25.95	25.90	-1	327	-0.31%
2019/02/27	0	0.00	5	25.80	25.90	-5	317	-1.58%
2019/02/21	99	25.50	0	0.00	25.60	99	298	33.20%
2019/02/18	0	0.00	3	25.30	25.40	-3	293	-1.02%
2019/02/15	0	0.00	2	25.20	25.15	-2	289	-0.69%
2019/01/30	1	25.00	0	0.00	25.10	1	359	0.28%
2019/01/10	1	24.10	0	0.00	24.35	1	433	0.23%
2018/12/18	0	25.00	0	0.00	25.00	0	642	0.00%
2018/12/17	5	25.40	0	0.00	25.40	5	648	0.77%
2018/12/14	0	0.00	0.8	25.20	25.25	-0.8	654	-0.12%
2018/11/23	2	24.30	0	0.00	24.25	2	882	0.23%
2018/11/22	0	0.00	2	24.55	24.45	-2	880	-0.23%
2018/11/12	1	24.70	0	0.00	24.70	1	866	0.12%
2018/11/08	1	24.60	1	24.75	24.60	0	856	0.00%
2018/11/07	2	24.95	2	25.18	24.55	0	854	0.00%
2018/11/06	1	24.95	0	0.00	24.90	1	818	0.12%
2018/11/05	0	0.00	0.3	25.35	25.40	-0.3	829	-0.03%
2018/11/02	0	0.00	2	25.20	25.25	-2	837	-0.24%
2018/10/31	0	0.00	2	25.10	25.10	-2	850	-0.24%
2018/10/24	1	24.70	0	0.00	25.10	1	847	0.12%
2018/10/23	1	25.70	11	25.41	25.30	-10	837	-1.19%
2018/10/22	10	26.32	0	0.00	26.10	10	832	1.20%
2018/10/19	0	0.00	5	25.50	26.10	-5	820	-0.61%
2018/10/18	0	0.00	5	25.73	25.75	-5	810	-0.62%
2018/10/17	1	24.95	1	25.15	24.95	0	796	0.00%
2018/10/11	2	23.58	2	23.70	23.50	0	746	0.00%
2018/10/09	0	0.00	5	25.40	25.30	-5	722	-0.69%
2018/10/05	1	25.15	1	25.35	25.25	0	715	0.00%
2018/10/04	1	25.95	1	26.40	25.95	0	700	0.00%
2018/10/03	0	0.00	2	26.50	26.55	-2	697	-0.29%
2018/10/02	1	26.55	0	0.00	26.70	1	707	0.14%
2018/10/01	0	0.00	3	26.60	27.00	-3	693	-0.43%
2018/09/28	1	25.60	1	25.80	25.80	0	652	0.00%
2018/09/27	1	25.50	1	25.70	25.45	0	646	0.00%
2018/09/26	0	0.00	3	25.50	25.50	-3	645	-0.46%
2018/09/25	0	0.00	1	25.50	25.50	-1	645	-0.15%
2018/09/20	1	25.20	0	0.00	25.00	1	626	0.16%
2018/09/19	1	25.70	1	25.75	25.35	0	619	0.00%
2018/09/17	1	26.65	11	26.86	26.50	-10	587	-1.70%
2018/09/14	10	26.65	0	0.00	26.55	10	547	1.83%
2018/09/13	2	25.65	0	0.00	26.00	2	512	0.39%
2018/09/11	3	25.28	1	25.30	25.40	2	436	0.46%
2018/09/07	0	0.00	9	24.00	23.85	-9	375	-2.40%
2018/08/13	1	24.00	1	23.85	23.65	0	364	0.00%
2018/08/06	0	0.00	1	24.20	24.10	-1	320	-0.31%
2018/08/03	0	0.00	1	24.00	23.90	-1	321	-0.31%
2018/07/31	0	0.00	1	24.15	24.05	-1	327	-0.31%
2018/07/25	0	0.00	1	23.70	23.60	-1	312	-0.32%
2018/07/19	0	0.00	2	23.50	23.50	-2	318	-0.63%
2018/07/17	0	0.00	1	23.25	23.25	-1	330	-0.30%
2018/07/16	0	0.00	1	23.20	23.10	-1	330	-0.30%
2018/07/13	1	22.85	2	23.03	23.00	-1	340	-0.29%
2018/07/12	1	22.85	0	0.00	23.05	1	354	0.28%
2018/07/11	1	22.40	3	23.05	23.00	-2	365	-0.55%
2018/07/10	0	0.00	2	23.80	23.85	-2	380	-0.53%
2018/07/06	3	23.28	0	23.40	23.35	3	376	0.79%
2018/06/27	0	0.00	5	24.79	24.50	-5	536	-0.93%
2018/06/19	9	24.00	0	0.00	23.95	9	655	1.37%
2018/06/13	0	0.00	2	24.13	24.10	-2	652	-0.31%
2018/06/08	3	23.87	0	0.00	23.80	3	649	0.46%
2018/06/07	0	0.00	2	24.30	24.20	-2	646	-0.31%
2018/06/01	0	0.00	1	23.95	24.00	-1	636	-0.16%
2018/05/29	2	23.43	1	23.45	23.40	1	633	0.16%
2018/05/25	1	23.70	0	0.00	23.65	1	631	0.16%
2018/05/24	0	0.00	1	23.85	23.85	-1	633	-0.16%
2018/05/23	1	23.70	0	0.00	23.65	1	633	0.16%
2018/05/07	0	0.00	1	23.25	23.15	-1	644	-0.16%
2018/05/03	1	23.05	0	0.00	23.10	1	647	0.15%
2018/05/02	0	23.45	1	23.35	23.40	-1	647	-0.15%
2018/04/26	1	23.00	0	0.00	22.65	1	653	0.15%
2018/04/25	2	22.90	0	0.00	23.05	2	656	0.30%
2018/04/19	1	23.35	1	23.45	23.35	0	654	0.00%
2018/04/18	1	23.60	25	23.61	23.55	-24	644	-3.72%
2018/04/17	2	23.65	0	0.00	23.65	2	635	0.31%
2018/04/03	5	25.20	5	25.40	25.35	0	540	0.00%
2018/03/30	21	25.40	2	25.55	25.05	19	493	3.85%
2018/03/29	7	24.99	10.2	25.10	25.40	-3.2	453	-0.71%
2018/03/28	12	24.63	5	24.70	24.10	7	382	1.83%
2018/03/06	0	0.00	0	22.55	22.55	0	378	-0.01%
2018/02/12	1	22.45	0	0.00	22.40	1	464	0.22%
2018/02/07	0	0.00	1	22.95	22.70	-1	471	-0.21%
2018/02/06	0	0.00	7	21.80	21.80	-7	472	-1.48%
2018/01/19	1	23.60	1	23.75	23.70	0	629	0.00%
2018/01/18	0	0.00	1	23.70	23.80	-1	635	-0.16%
2018/01/11	0	0.00	1	23.65	23.50	-1	682	-0.15%
2018/01/09	1	23.50	0	0.00	23.40	1	688	0.15%
2018/01/05	1	23.60	1	23.80	23.70	0	685	0.00%
2018/01/04	2	23.55	0	0.00	23.65	2	685	0.29%
2018/01/03	1	23.60	0	0.00	23.70	1	691	0.14%