艾訊 (3088)-永豐金券商分點個股進出

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

艾訊

(3088)

可現股當沖

股價
83.1
漲跌
▲0.1
漲幅
+0.12%
成交量
374張
產業
上櫃電腦及週邊類股
254人加入追蹤

立即追蹤
本地時間:13:30

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

艾訊 (3088)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2.1	83.10	1	83.20	83.10	1.1	848	0.13%
2024/04/22	0.6	83.75	2	83.65	83.00	-1.4	845	-0.16%
2024/04/19	2.6	84.08	3.4	84.69	83.70	-0.8	844	-0.09%
2024/04/18	0.3	85.68	2	85.70	85.50	-1.7	840	-0.20%
2024/04/17	2.1	85.12	1	85.20	85.10	1.1	849	0.13%
2024/04/16	9	84.45	6.1	84.57	84.20	3	872	0.34%
2024/04/15	1.5	87.88	5	87.60	87.40	-3.6	857	-0.41%
2024/04/12	2.1	88.91	12	88.95	88.90	-9.9	852	-1.16%
2024/04/11	0.2	89.20	5.3	89.08	88.90	-5.2	854	-0.60%
2024/04/10	1.4	90.54	0	0.00	90.30	1.4	846	0.17%
2024/04/09	2.2	90.40	3.8	90.37	90.30	-1.6	843	-0.19%
2024/04/08	1.6	92.35	21.2	92.55	92.50	-19.7	824	-2.38%
2024/04/03	3.5	90.12	3	89.87	89.80	0.5	799	0.07%
2024/04/02	3.7	90.62	10	90.83	91.30	-6.3	792	-0.80%
2024/04/01	6.2	90.94	5	91.10	90.90	1.2	789	0.15%
2024/03/29	2.1	91.74	4	91.85	91.80	-1.9	784	-0.24%
2024/03/28	8	91.70	19	91.60	91.10	-11	783	-1.40%
2024/03/27	2.2	90.57	6	91.07	91.00	-3.8	773	-0.49%
2024/03/26	17.3	91.82	3.1	92.81	91.00	14.2	767	1.85%
2024/03/25	0.4	92.96	7.1	92.89	93.00	-6.7	750	-0.90%
2024/03/22	16.4	92.32	11.3	92.65	91.90	5.1	749	0.68%
2024/03/21	35.6	94.04	25.9	93.45	93.10	9.7	741	1.31%
2024/03/20	8.2	91.48	10.3	91.95	91.20	-2.1	678	-0.31%
2024/03/19	7.4	90.84	8	91.13	90.90	-0.6	661	-0.09%
2024/03/18	0.3	89.09	1.2	89.40	89.20	-0.8	640	-0.13%
2024/03/15	2	87.70	1.3	88.67	88.00	0.7	640	0.11%
2024/03/14	1.1	88.70	0	0.00	88.70	1.1	641	0.16%
2024/03/13	28.1	90.86	36.2	91.34	89.30	-8.1	645	-1.26%
2024/03/12	2	87.86	2.1	88.05	88.70	-0.1	649	-0.01%
2024/03/11	3	86.83	0	0.00	86.60	3	723	0.42%
2024/03/08	0	86.40	2.2	86.92	86.30	-2.2	736	-0.29%
2024/03/07	4.2	87.98	8.7	88.19	87.50	-4.5	731	-0.61%
2024/03/06	4.3	89.46	4.2	89.50	89.70	0.1	719	0.02%
2024/03/05	10.5	91.02	12.2	92.42	90.10	-1.7	716	-0.24%
2024/03/04	9.1	89.26	3	88.46	90.00	6.1	634	0.96%
2024/03/01	53.1	87.76	5	87.32	87.00	48.1	609	7.90%
2024/02/29	4.1	86.13	3	86.17	86.00	1.1	619	0.18%
2024/02/27	4	85.05	2.1	85.34	85.10	1.9	619	0.31%
2024/02/26	2.3	86.71	4.7	86.81	86.40	-2.3	617	-0.38%
2024/02/23	4	85.90	21.7	85.54	85.70	-17.7	623	-2.84%
2024/02/22	5.2	84.31	0	0.00	84.40	5.2	633	0.82%
2024/02/21	5	84.22	2	84.10	84.10	3	634	0.48%
2024/02/20	0	83.97	5	83.78	83.90	-5	638	-0.78%
2024/02/19	0.1	84.15	1	84.29	84.30	-1	640	-0.15%
2024/02/16	0.6	83.77	1	83.50	83.50	-0.4	644	-0.06%
2024/02/15	2.6	82.44	1.4	82.26	82.60	1.2	645	0.19%
2024/02/05	0	0.00	0	84.30	83.90	0	642	0.00%
2024/02/02	7	84.74	7.1	84.99	84.70	-0.1	647	-0.01%
2024/02/01	1.1	84.19	0	0.00	83.90	1.1	648	0.17%
2024/01/31	1.1	83.14	2	82.90	83.60	-0.9	659	-0.14%
2024/01/30	0	83.83	7	83.49	83.50	-7	661	-1.05%
2024/01/29	0.1	83.87	0	0.00	84.10	0.1	666	0.01%
2024/01/26	1.3	83.62	1	83.60	83.10	0.3	676	0.05%
2024/01/25	5	84.50	1	84.40	83.80	4	682	0.59%
2024/01/24	0.4	85.00	0.2	84.93	84.70	0.3	689	0.04%
2024/01/23	2.1	83.30	1	83.50	83.70	1.1	695	0.16%
2024/01/22	3.1	83.17	5.1	83.00	83.30	-2	723	-0.28%
2024/01/19	0	82.57	0	0.00	82.40	0	730	0.00%
2024/01/18	1.1	81.99	0	0.00	81.40	1.1	734	0.14%
2024/01/17	2.1	82.33	0.1	82.80	81.90	2.1	738	0.28%
2024/01/16	0.1	83.03	2	83.40	82.90	-1.9	741	-0.26%
2024/01/15	2.1	83.49	1.1	83.41	83.50	1	742	0.14%
2024/01/12	0.2	82.93	2	83.25	82.20	-1.8	746	-0.25%
2024/01/11	5.1	81.53	4.1	81.61	83.10	1.1	743	0.14%
2024/01/10	6.4	81.64	28	81.79	82.00	-21.6	741	-2.92%
2024/01/09	2	84.40	0	0.00	84.70	2	724	0.28%
2024/01/08	1.3	85.60	3.1	85.42	85.40	-1.8	725	-0.25%
2024/01/05	3	86.17	9.3	86.51	85.70	-6.3	730	-0.86%
2024/01/04	11.1	86.58	0	0.00	86.90	11.1	739	1.50%
2024/01/03	0	0.00	1	87.80	87.20	-1	791	-0.13%
2024/01/02	2	88.10	0	0.00	88.40	2	789	0.25%
2023/12/29	0.1	87.80	2	87.80	88.00	-2	796	-0.24%
2023/12/28	1	88.10	0	0.00	87.90	1	799	0.13%
2023/12/27	1.2	87.80	0	0.00	87.40	1.2	799	0.14%
2023/12/26	3	87.07	0.1	87.50	87.50	2.9	801	0.36%
2023/12/25	0.1	87.51	3.2	87.16	87.30	-3.1	808	-0.38%
2023/12/22	0.2	86.38	0	0.00	86.80	0.2	804	0.03%
2023/12/21	0.2	86.60	0	0.00	86.30	0.2	806	0.02%
2023/12/20	5	87.00	2	87.00	86.90	3	808	0.37%
2023/12/19	6.2	86.16	6	86.10	86.40	0.2	812	0.02%
2023/12/18	3.1	88.87	7.3	88.40	88.20	-4.2	805	-0.52%
2023/12/15	5	89.00	0.2	89.71	89.00	4.8	803	0.59%
2023/12/14	2.7	89.30	6.1	89.47	90.10	-3.5	807	-0.43%
2023/12/13	1.1	88.66	0	88.40	88.70	1	807	0.13%
2023/12/12	3	88.47	2.2	88.54	88.00	0.8	814	0.10%
2023/12/11	1.1	89.11	3.1	89.37	89.00	-2.1	826	-0.25%
2023/12/08	4.2	88.62	1	89.00	88.50	3.2	829	0.39%
2023/12/07	18.7	89.33	9.6	90.16	88.80	9.1	870	1.05%
2023/12/06	35.2	94.71	26.8	93.99	93.60	8.4	849	0.98%
2023/12/05	6.1	89.24	6.2	87.31	89.00	-0.1	834	-0.01%
2023/12/04	5.1	88.23	2	87.24	87.50	3.1	911	0.34%
2023/12/01	2.5	88.52	2.3	88.50	88.50	0.2	949	0.02%
2023/11/30	6.4	86.24	2.3	86.38	87.90	4	967	0.42%
2023/11/29	1.5	85.61	0.1	85.70	85.80	1.5	970	0.15%
2023/11/28	3.1	84.87	1.1	85.11	85.00	2	974	0.20%
2023/11/27	5.1	85.46	14	84.46	84.40	-8.9	983	-0.91%
2023/11/24	0	87.30	3	87.10	87.10	-3	985	-0.30%
2023/11/22	4.3	88.19	36	88.33	88.00	-31.7	1,000	-3.17%
2023/11/21	44.2	88.29	0.5	88.41	89.30	43.7	991	4.41%
2023/11/20	1.2	85.50	2	85.70	86.40	-0.8	974	-0.08%
2023/11/17	2.7	85.02	3	84.80	85.20	-0.3	981	-0.03%
2023/11/16	11	84.11	1	84.30	84.30	10	995	1.00%
2023/11/15	5	84.60	6	84.38	84.40	-1	998	-0.10%
2023/11/14	0	84.90	0	0.00	84.80	0	1,005	0.00%
2023/11/13	2	84.40	2	84.30	84.50	0	1,020	0.00%
2023/11/10	2.1	84.43	1	85.30	84.40	1.1	1,032	0.11%
2023/11/09	1.1	83.86	3	84.67	85.00	-1.9	1,036	-0.18%
2023/11/08	0	0.00	4	84.37	84.80	-4	1,048	-0.38%
2023/11/07	2.2	82.80	5.3	83.47	82.90	-3.1	1,108	-0.28%
2023/11/06	10	83.59	0	0.00	83.50	10	1,121	0.89%
2023/11/03	1.3	83.50	2	83.40	83.40	-0.7	1,136	-0.06%
2023/11/02	1.5	82.40	0	0.00	82.60	1.5	1,159	0.13%
2023/11/01	1	79.90	1	81.10	81.10	0	1,198	0.00%
2023/10/31	6	79.75	1.1	79.62	79.50	4.9	1,228	0.40%
2023/10/30	7	82.72	9.1	83.33	81.50	-2.1	1,282	-0.16%
2023/10/27	5	80.14	1	81.20	79.70	4	1,389	0.29%
2023/10/26	4.3	79.31	0	0.00	79.30	4.3	1,445	0.29%
2023/10/25	1	79.90	7.5	79.91	80.40	-6.5	1,501	-0.43%
2023/10/24	1	79.10	0.1	79.70	79.30	1	1,517	0.06%
2023/10/23	0.1	77.77	0	0.00	77.50	0.1	1,597	0.00%
2023/10/20	9.5	76.47	0	0.00	76.30	9.5	1,710	0.56%
2023/10/19	1	76.80	2.4	76.92	77.40	-1.4	1,730	-0.08%
2023/10/18	6	77.62	2	77.80	77.30	4	1,739	0.23%
2023/10/17	11	80.31	5	79.60	79.50	6	1,740	0.34%
2023/10/16	16.1	80.87	1	81.10	80.30	15.1	1,755	0.86%
2023/10/13	12.2	83.01	1	82.20	82.20	11.2	1,812	0.62%
2023/10/12	2	82.90	46	83.76	83.60	-44	1,897	-2.32%
2023/10/11	23.1	83.39	39	83.19	82.90	-15.9	1,921	-0.83%
2023/10/06	2	91.80	0	0.00	92.10	2	1,955	0.10%
2023/10/05	13	92.28	2.3	92.81	92.00	10.7	2,026	0.53%
2023/10/04	0.1	90.40	1	90.50	91.10	-0.9	2,070	-0.04%
2023/10/03	0	0.00	8	91.25	91.20	-8	2,072	-0.39%
2023/10/02	0	0.00	36	91.63	91.40	-36	2,075	-1.73%
2023/09/28	5	91.06	10	91.56	90.20	-5	2,074	-0.24%
2023/09/27	0	0.00	13	90.35	90.70	-13	2,070	-0.63%
2023/09/26	1	90.30	5	90.30	90.20	-4	2,073	-0.19%
2023/09/25	2	91.60	5	92.00	91.40	-3	2,078	-0.14%
2023/09/22	0	91.00	2.3	89.39	91.10	-2.2	2,077	-0.11%
2023/09/21	1.3	90.60	7	90.16	90.70	-5.8	2,073	-0.28%
2023/09/20	1.1	91.88	5	91.28	90.60	-3.9	2,071	-0.19%
2023/09/19	5	91.96	1	91.30	91.10	4	2,073	0.19%
2023/09/18	1	90.20	9.1	90.84	91.10	-8.1	2,066	-0.39%
2023/09/15	1	92.50	1	92.50	92.50	0	2,064	0.00%
2023/09/14	16	93.67	1	93.50	93.60	15	2,080	0.72%
2023/09/13	0	0.00	2	90.50	90.50	-2	2,071	-0.10%
2023/09/12	12.3	91.66	22	91.65	90.80	-9.7	2,095	-0.46%
2023/09/11	3.1	96.45	25	97.18	95.70	-21.9	2,098	-1.04%
2023/09/08	34.2	98.94	67.1	98.38	98.80	-32.9	2,104	-1.56%
2023/09/07	46.2	92.69	13	93.16	94.30	33.2	2,090	1.59%
2023/09/06	55	101.82	41	99.98	102.00	14	2,004	0.70%
2023/09/05	6	95.87	17.2	93.78	97.10	-11.2	1,967	-0.57%
2023/09/04	4	90.76	100	91.94	92.00	-96	1,945	-4.93%
2023/09/01	13.1	89.99	9	90.94	89.60	4.1	1,936	0.21%
2023/08/31	18.2	89.78	9.9	88.98	90.60	8.3	1,936	0.43%
2023/08/30	4.2	87.15	0	0.00	86.80	4.2	1,933	0.22%
2023/08/29	11	97.37	1	97.90	97.70	10	1,917	0.52%
2023/08/28	1.1	97.50	5	97.38	96.70	-3.9	1,908	-0.21%
2023/08/25	49.3	99.36	1.3	99.42	98.50	48	1,900	2.53%
2023/08/24	2	99.66	16	100.30	98.80	-14	1,903	-0.73%
2023/08/23	16	101.00	0	0.00	100.50	16	1,905	0.84%
2023/08/22	1.2	100.83	17	99.91	98.40	-15.8	1,905	-0.83%
2023/08/21	6	101.42	12	101.00	101.00	-6	1,907	-0.31%
2023/08/18	1	99.90	27	101.09	100.00	-26	1,915	-1.36%
2023/08/17	12	102.96	20	101.46	103.50	-8	1,944	-0.41%
2023/08/16	26	100.91	14.3	99.53	101.00	11.7	1,986	0.59%
2023/08/15	5	98.58	2	98.00	97.70	3	1,985	0.15%
2023/08/14	4	95.93	11	95.97	96.50	-7	1,996	-0.35%
2023/08/11	9	100.18	20	101.90	97.00	-11	2,000	-0.55%
2023/08/10	2	103.01	5	105.00	102.50	-3	1,931	-0.15%
2023/08/09	12	105.42	5	106.50	104.50	7	1,917	0.37%
2023/08/08	3.1	104.73	32	105.63	105.00	-28.9	1,905	-1.51%
2023/08/07	23	104.37	15	105.70	107.00	8	1,885	0.42%
2023/08/04	13	105.62	11	105.14	106.00	2	1,844	0.11%
2023/08/02	18	105.11	43	105.21	105.00	-25	1,819	-1.37%
2023/08/01	29.1	108.79	94	108.39	108.50	-64.9	1,758	-3.69%
2023/07/31	15	107.07	88	108.65	110.50	-73	1,625	-4.49%
2023/07/28	36	101.42	40	100.84	100.50	-4	1,563	-0.26%
2023/07/27	1	96.12	69.3	96.52	96.60	-68.3	1,506	-4.53%
2023/07/26	37.2	99.94	98.3	101.41	96.50	-61.1	1,488	-4.10%
2023/07/25	174.6	105.48	81.3	105.79	107.00	93.3	1,412	6.61%	大買/
2023/07/24	53	95.72	5	96.14	97.30	48	1,310	3.66%
2023/07/21	3	94.37	24	94.11	95.10	-21	1,293	-1.62%
2023/07/20	2	96.05	8	95.45	95.70	-6	1,299	-0.46%
2023/07/19	1	96.70	13	96.75	95.70	-12	1,294	-0.93%
2023/07/18	15.1	100.17	48.3	99.51	96.50	-33.2	1,290	-2.57%
2023/07/17	99.3	100.83	56	100.15	100.00	43.3	1,242	3.48%
2023/07/14	50	94.63	26	94.41	94.00	24	1,164	2.06%
2023/07/13	34	94.14	83	92.57	92.70	-49	1,154	-4.25%
2023/07/12	5	91.48	34	88.25	91.80	-29	1,093	-2.65%
2023/07/11	62	85.75	28	85.80	85.90	34	1,033	3.29%
2023/07/10	9	80.16	5	80.00	80.10	4	1,001	0.40%
2023/07/07	3.1	80.70	5	80.42	81.20	-1.9	1,011	-0.19%
2023/07/06	2	81.70	1	81.30	81.80	1	1,053	0.10%
2023/07/05	3	82.73	4	82.20	82.00	-1	1,075	-0.09%
2023/07/04	3	81.90	15	81.75	82.30	-12	1,093	-1.10%
2023/07/03	10	82.16	1	82.20	82.20	9	1,120	0.80%
2023/06/30	0	0.00	1	80.70	80.30	-1	1,180	-0.08%
2023/06/29	0	0.00	2	80.30	80.20	-2	1,340	-0.15%
2023/06/27	4	79.78	14	79.74	79.30	-10	1,361	-0.73%
2023/06/26	0	80.60	4	80.00	80.60	-4	1,363	-0.29%
2023/06/21	1	81.40	5.2	81.09	81.40	-4.2	1,380	-0.30%
2023/06/20	9	80.84	1.1	81.45	80.60	7.9	1,447	0.55%
2023/06/19	5.1	83.79	13.2	83.56	83.30	-8.1	1,470	-0.55%
2023/06/16	24.6	85.38	16	84.83	84.30	8.6	1,487	0.58%
2023/06/15	21.2	86.25	21	86.30	87.30	0.2	1,479	0.01%
2023/06/14	13.2	84.80	73.5	84.09	84.20	-60.3	1,483	-4.07%
2023/06/13	84.5	83.31	15	82.73	84.40	69.5	1,481	4.69%
2023/06/12	4	80.68	12.1	79.63	79.90	-8.1	1,445	-0.56%
2023/06/09	1.1	80.22	1	80.30	80.50	0.1	1,452	0.01%
2023/06/08	5	79.36	5	79.60	79.30	0	1,486	0.00%
2023/06/07	4	80.33	3	79.50	79.40	1	1,524	0.07%
2023/06/06	3	79.87	2	81.00	79.50	1	1,571	0.06%
2023/06/05	4.2	80.55	8	81.09	81.00	-3.8	1,621	-0.23%
2023/06/02	5	80.48	5	79.80	79.70	0	1,641	0.00%
2023/06/01	4	81.90	8	80.41	80.10	-4	1,662	-0.24%
2023/05/31	0.5	80.80	10	81.00	80.60	-9.5	1,686	-0.56%
2023/05/30	43	80.53	12	80.55	80.00	31	1,742	1.78%
2023/05/29	67	81.00	2	80.70	81.50	65	1,786	3.64%
2023/05/26	74	79.74	9	79.94	78.90	65	1,817	3.58%
2023/05/25	10	80.18	7	81.21	79.70	3	1,903	0.16%
2023/05/24	2	82.20	10	81.56	81.60	-8	1,945	-0.41%
2023/05/23	13	81.87	42.1	82.11	81.10	-29.1	1,970	-1.47%
2023/05/22	42.1	80.65	22.7	80.99	82.00	19.4	1,939	1.00%
2023/05/19	15	79.32	33	77.93	77.50	-18	1,881	-0.96%
2023/05/18	17	78.12	7	77.91	78.30	10	1,866	0.54%
2023/05/17	12	76.65	9.1	76.58	77.00	2.9	1,848	0.16%
2023/05/15	0	0.00	2	74.25	74.20	-2	1,834	-0.11%
2023/05/12	8	72.98	0.1	74.93	74.90	7.9	1,856	0.43%
2023/05/11	0.1	73.80	0.1	75.40	72.80	0	1,880	0.00%
2023/05/10	0	0.00	5	74.64	75.50	-5	1,872	-0.27%
2023/05/09	2	73.81	0	0.00	73.80	2	1,880	0.11%
2023/05/08	0	0.00	4	76.53	76.40	-4	1,872	-0.21%
2023/05/05	0.1	75.89	0.1	75.50	76.00	-0.1	1,873	0.00%
2023/05/04	1	74.90	1	74.70	75.80	0	1,874	0.00%
2023/05/03	8.1	74.85	0	0.00	74.50	8.1	1,872	0.43%
2023/05/02	0	0.00	5	75.20	75.70	-5	1,869	-0.27%
2023/04/28	0	0.00	2	75.50	75.20	-2	1,866	-0.11%
2023/04/27	5	74.32	31	74.58	75.30	-26	1,855	-1.40%
2023/04/26	38	74.56	0	0.00	75.20	38	1,842	2.06%
2023/04/25	6.2	75.12	11	74.72	74.60	-4.8	1,833	-0.26%
2023/04/24	7	75.34	5.2	75.50	75.70	1.8	1,820	0.10%
2023/04/21	2	75.15	10	75.77	74.40	-8	1,836	-0.43%
2023/04/20	1.1	77.96	2.1	78.76	76.90	-1	1,815	-0.06%
2023/04/19	0	0.00	6	78.43	79.00	-6	1,800	-0.33%
2023/04/18	3.1	78.67	112	78.24	77.90	-108.9	1,786	-6.10%	大賣/鉅額交易
2023/04/17	4	80.35	3.3	80.00	79.70	0.7	1,758	0.04%
2023/04/14	0	0.00	2	79.00	78.80	-2	1,730	-0.12%
2023/04/13	2	77.95	5	78.30	78.80	-3	1,716	-0.17%
2023/04/12	8	78.05	5	78.40	78.20	3	1,695	0.18%
2023/04/11	31.4	78.82	44.2	78.97	78.50	-12.8	1,679	-0.76%
2023/04/10	10	78.77	4	77.10	78.70	6	1,634	0.37%
2023/04/07	2	76.65	1	76.50	76.90	1	1,615	0.06%
2023/04/06	1	75.90	6	75.48	76.50	-5	1,595	-0.31%
2023/03/31	10.2	77.80	34	79.51	76.80	-23.8	1,563	-1.52%
2023/03/30	37	82.57	162.3	83.25	80.60	-125.3	1,491	-8.40%	大賣/鉅額交易
2023/03/29	0	0.00	3	77.07	76.70	-3	1,328	-0.23%
2023/03/28	3.2	76.55	9.7	75.78	75.60	-6.5	1,320	-0.50%
2023/03/27	1	77.21	5	77.84	77.20	-4	1,304	-0.31%
2023/03/24	1	78.80	41	78.96	78.90	-40	1,295	-3.09%
2023/03/23	26.3	80.39	47	80.20	79.80	-20.7	1,280	-1.62%
2023/03/22	66.2	78.22	9	77.19	78.40	57.2	1,205	4.74%
2023/03/21	2	75.26	0	0.00	74.50	2	1,156	0.18%
2023/03/20	7.3	76.59	7	76.74	76.20	0.3	1,129	0.02%
2023/03/17	14.3	77.47	3	78.80	78.10	11.3	1,107	1.02%
2023/03/16	4	76.28	5	78.00	76.20	-1	1,049	-0.10%
2023/03/15	6	76.33	4	76.60	75.60	2	1,014	0.20%
2023/03/14	1	75.00	3	75.00	75.40	-2	996	-0.20%
2023/03/13	7	75.13	48.1	74.98	75.00	-41.1	983	-4.18%
2023/03/10	17.2	76.45	13	75.19	75.60	4.2	941	0.44%
2023/03/09	6.4	76.60	105	77.35	75.40	-98.7	900	-10.96%	大賣/
2023/03/08	95.1	77.54	17	75.93	77.30	78.1	850	9.19%
2023/03/07	91.2	74.38	25	73.93	73.50	66.2	794	8.33%
2023/03/06	28.3	72.83	2	72.65	72.80	26.3	764	3.44%
2023/03/03	7.2	71.85	49	71.97	71.50	-41.8	737	-5.67%
2023/03/02	140.1	72.04	87	71.34	71.70	53.1	708	7.50%	大買/
2023/03/01	114.4	71.13	9	69.66	71.40	105.4	648	16.25%	大買/鉅額交易
2023/02/24	5	68.98	76	68.78	68.50	-71	593	-11.96%
2023/02/23	86	69.27	118.1	69.11	70.00	-32.1	552	-5.81%	大賣/
2023/02/22	184	67.59	109	65.09	67.80	75	456	16.44%	大買/大賣/
2023/02/21	120	66.38	16	65.39	65.80	104	395	26.32%	大買/鉅額交易
2023/02/20	63.3	63.50	22	63.34	63.10	41.3	354	11.65%
2023/02/17	1	61.70	0	0.00	62.10	1	343	0.29%
2023/02/15	3	61.10	5	61.30	61.10	-2	341	-0.58%
2023/02/14	5	61.50	2	61.35	61.20	3	339	0.88%
2023/02/10	3	63.33	30	63.70	62.70	-27	338	-7.97%
2023/02/09	35	62.75	5	63.28	63.40	30	313	9.58%
2023/02/08	2	59.95	0	0.00	59.70	2	280	0.71%
2023/02/07	5	60.58	41	60.30	60.40	-36	277	-12.95%
2023/02/06	0	0.00	1	61.10	61.50	-1	264	-0.38%
2023/02/01	0	0.00	48	60.24	60.30	-48	258	-18.58%
2023/01/31	1	60.50	13	60.30	60.30	-12	254	-4.72%
2023/01/30	1	60.50	0	0.00	60.50	1	252	0.40%
2023/01/17	2	60.25	0	60.60	60.20	2	249	0.79%
2023/01/16	0	0.00	5	60.34	60.40	-5	247	-2.02%
2023/01/13	2	60.50	8	60.45	60.20	-6	247	-2.43%
2023/01/12	0	0.00	11	60.95	60.80	-11	244	-4.49%
2023/01/11	22	61.54	1	62.00	61.50	21	241	8.69%
2023/01/06	0	0.00	2	59.20	59.30	-2	217	-0.92%
2023/01/05	18	59.88	0	0.00	59.60	18	219	8.20%
2023/01/04	0	0.00	2	59.40	59.40	-2	218	-0.91%
2022/12/30	0	60.40	3	58.80	59.00	-3	222	-1.34%
2022/12/29	0	0.00	1	58.80	58.80	-1	221	-0.45%
2022/12/28	0	0.00	12	59.57	59.20	-12	221	-5.42%
2022/12/27	20	60.54	4	59.90	60.20	16	217	7.34%
2022/12/26	5	59.58	0	0.00	59.50	5	209	2.39%
2022/12/16	0.1	58.80	11	58.50	58.50	-10.9	239	-4.56%
2022/12/15	0	0.00	7	60.04	60.00	-7	236	-2.96%
2022/12/14	1	58.80	3	58.90	59.00	-2	232	-0.86%
2022/12/09	5	57.80	5	58.20	57.90	0	236	0.00%
2022/12/08	0	0.00	2	57.90	58.00	-2	247	-0.81%
2022/12/07	1	56.80	0	0.00	57.20	1	252	0.40%
2022/12/06	0	0.00	1	57.90	57.70	-1	262	-0.38%
2022/12/05	0	0.00	3	58.40	58.30	-3	266	-1.13%
2022/12/02	3	57.70	2	57.80	57.70	1	269	0.37%
2022/12/01	1	58.00	1.6	57.61	57.70	-0.6	271	-0.22%
2022/11/30	0	0.00	3	57.10	57.60	-3	279	-1.07%
2022/11/29	2	56.80	0	0.00	56.70	2	278	0.72%
2022/11/25	6	56.10	5	56.30	56.20	1	278	0.36%
2022/11/24	2	57.05	3	56.97	56.90	-1	277	-0.36%
2022/11/23	24	56.73	0	0.00	57.10	24	279	8.59%
2022/11/22	3	55.80	0	0.00	56.00	3	285	1.05%
2022/11/18	0	0.00	0.7	56.39	56.70	-0.7	298	-0.23%
2022/11/17	1	56.50	0	0.00	56.50	1	300	0.33%
2022/11/15	0	55.90	0	0.00	55.80	0	307	0.01%
2022/11/08	1	54.70	1	54.50	54.70	0	320	0.00%
2022/11/04	0	0.00	1	53.90	54.20	-1	350	-0.29%
2022/11/03	1	53.80	0	0.00	54.10	1	356	0.28%
2022/11/02	0	0.00	1	53.40	54.10	-1	362	-0.28%
2022/11/01	1	53.00	0.2	53.10	53.00	0.8	370	0.21%
2022/10/31	1	53.40	1	53.30	53.00	0	382	0.00%
2022/10/28	5.1	52.30	0	0.00	52.20	5.1	395	1.29%
2022/10/25	0.1	49.85	1	49.85	49.70	-0.9	449	-0.20%
2022/10/24	15	50.15	0	0.00	50.00	15	510	2.94%
2022/10/18	6	50.97	1	50.90	50.90	5	565	0.88%
2022/10/14	1	50.30	0	0.00	50.60	1	608	0.16%
2022/10/13	1.2	49.91	0	0.00	49.90	1.2	648	0.18%
2022/10/12	0.2	51.00	0	0.00	51.00	0.2	706	0.03%
2022/10/11	1	52.00	5	51.30	51.10	-4	785	-0.51%
2022/10/07	0	0.00	10	52.35	52.90	-10	793	-1.26%
2022/10/03	2.1	51.61	0	0.00	51.50	2.1	868	0.24%
2022/09/30	3.3	51.39	0	0.00	52.00	3.3	913	0.37%
2022/09/29	0.2	52.00	0	0.00	51.90	0.2	958	0.02%
2022/09/28	0.4	51.57	2	51.40	51.30	-1.7	1,059	-0.16%
2022/09/27	0.3	52.93	1	52.40	52.70	-0.7	1,107	-0.07%
2022/09/26	5.3	52.94	5	53.04	52.40	0.3	1,143	0.03%
2022/09/23	3.1	56.60	1	55.30	55.10	2.1	1,202	0.17%
2022/09/19	0	0.00	15	57.87	57.60	-15	1,255	-1.20%
2022/09/16	0	0.00	0.5	59.00	58.60	-0.5	1,252	-0.04%
2022/09/15	0	0.00	2	59.35	59.00	-2	1,250	-0.16%
2022/09/14	5	58.80	1	58.80	58.80	4	1,237	0.32%
2022/09/13	11	58.50	3	58.17	58.50	8	1,231	0.65%
2022/09/12	0	0.00	0	58.00	57.40	0	1,225	0.00%
2022/09/07	1	56.60	0	0.00	56.50	1	1,221	0.08%
2022/09/06	0	0.00	1.1	56.61	57.40	-1.1	1,220	-0.09%
2022/09/02	0	57.60	2	57.30	57.50	-2	1,223	-0.16%
2022/09/01	0	57.20	2	57.05	57.10	-2	1,222	-0.16%
2022/08/31	2	57.15	0	0.00	57.20	2	1,230	0.16%
2022/08/30	1	57.20	0	0.00	57.30	1	1,236	0.08%
2022/08/29	3	56.83	4	56.65	56.60	-1	1,235	-0.08%
2022/08/26	0.3	58.30	0	0.00	58.00	0.3	1,225	0.02%
2022/08/25	0	58.30	11.1	57.65	58.30	-11.1	1,222	-0.91%
2022/08/24	2	57.70	6.6	57.62	57.60	-4.6	1,218	-0.38%
2022/08/23	3	57.13	0.3	57.00	57.00	2.7	1,214	0.23%
2022/08/22	0	57.40	1	57.30	57.40	-1	1,215	-0.08%
2022/08/19	0	0.00	2	57.05	57.00	-2	1,209	-0.17%
2022/08/18	0	57.00	1	56.70	56.80	-1	1,208	-0.09%
2022/08/17	0	57.00	6	56.95	56.80	-6	1,203	-0.50%
2022/08/16	1	57.00	1.2	57.21	57.00	-0.2	1,200	-0.01%
2022/08/15	1	57.00	10	56.98	57.20	-9	1,196	-0.75%
2022/08/12	7.1	57.28	5	57.30	57.40	2.1	1,192	0.18%
2022/08/11	18	59.21	13	59.41	59.70	5	1,183	0.42%
2022/08/10	6	58.80	1	58.80	58.80	5	1,173	0.43%
2022/08/09	9.1	58.28	0	0.00	58.70	9.1	1,167	0.78%
2022/08/08	1	58.10	18	58.23	58.20	-17	1,162	-1.46%
2022/08/05	7	58.57	7	58.40	58.60	0	1,156	0.00%
2022/08/04	8	57.45	6	57.43	57.70	2	1,147	0.17%
2022/08/03	1	57.20	21	57.43	57.40	-20	1,132	-1.77%
2022/08/02	21	58.40	6	58.83	58.10	15	1,121	1.34%
2022/08/01	11	59.95	29	60.01	59.90	-18	1,096	-1.64%
2022/07/29	12	60.47	27	59.60	60.30	-15	1,084	-1.38%
2022/07/28	61	65.32	11	65.28	64.90	50	1,025	4.88%
2022/07/27	20	65.16	0	0.00	65.50	20	1,019	1.96%
2022/07/26	0	0.00	6	64.93	63.70	-6	1,008	-0.59%
2022/07/25	13	64.99	0	0.00	64.90	13	986	1.32%
2022/07/22	1.1	66.23	3	65.63	64.40	-2	981	-0.20%
2022/07/21	2	65.55	4.1	65.65	65.80	-2.1	973	-0.22%
2022/07/20	16	67.45	17	66.98	66.00	-1	956	-0.10%
2022/07/19	15	67.41	9.1	66.62	65.90	5.9	926	0.64%
2022/07/18	29	65.81	11	64.49	66.40	18	874	2.06%
2022/07/15	7	61.57	0	0.00	61.80	7	828	0.85%
2022/07/13	1	60.70	5	60.60	60.30	-4	862	-0.47%
2022/07/12	4	60.60	19	60.57	59.90	-15	861	-1.74%
2022/07/11	0	0.00	9	64.00	62.20	-9	868	-1.04%
2022/07/08	12.1	63.96	12	64.26	63.10	0.1	912	0.01%
2022/07/07	25	63.97	6	63.65	64.70	19	921	2.06%
2022/07/06	15	63.62	10	63.22	62.30	5	881	0.57%
2022/07/05	49	61.49	7	62.80	63.60	42	788	5.33%
2022/07/04	5.1	61.17	9	61.34	60.60	-3.9	736	-0.53%
2022/07/01	20	62.78	11	63.33	60.00	9	704	1.28%
2022/06/30	12	61.27	24	61.76	62.40	-12	636	-1.89%
2022/06/29	13	60.01	1	60.00	60.20	12	586	2.05%
2022/06/28	0	0.00	2	58.20	58.10	-2	573	-0.35%
2022/06/27	0	0.00	44	58.63	58.40	-44	576	-7.63%
2022/06/24	5	57.00	26	57.07	57.10	-21	575	-3.65%
2022/06/22	0	0.00	2	56.90	57.50	-2	579	-0.35%
2022/06/21	2	57.80	5	57.70	58.00	-3	577	-0.52%
2022/06/20	14	58.00	0	0.00	56.70	14	580	2.41%
2022/06/17	1	58.30	0	0.00	58.30	1	576	0.17%
2022/06/16	9	59.14	20	59.90	58.90	-11	576	-1.91%
2022/06/14	5	61.20	16	61.02	60.70	-11	581	-1.89%
2022/06/13	10	62.79	10	60.80	62.20	0	578	0.00%
2022/06/09	6	62.12	1	61.70	61.70	5	577	0.87%
2022/06/08	8	60.58	0	0.00	61.10	8	571	1.40%
2022/06/07	3	59.60	8	59.63	59.40	-5	569	-0.88%
2022/06/02	0	0.00	1	59.60	59.60	-1	579	-0.17%
2022/06/01	8	60.31	15	60.45	60.50	-7	585	-1.19%
2022/05/31	2	60.40	0	60.20	60.40	2	586	0.34%
2022/05/30	9	60.33	0	0.00	60.50	9	591	1.52%
2022/05/26	0	0.00	4	59.90	59.00	-4	604	-0.66%
2022/05/24	0	58.70	0	0.00	58.70	0	626	0.00%
2022/05/19	0	0.00	26	59.36	60.50	-26	667	-3.90%
2022/05/18	28	60.45	1	60.80	60.20	27	672	4.01%
2022/05/17	0	59.30	0	0.00	59.60	0	685	0.00%
2022/05/16	10	58.90	0	58.20	60.00	10	715	1.40%
2022/05/13	4	58.40	0	0.00	58.40	4	760	0.53%
2022/05/12	0	0.00	1	57.50	57.20	-1	827	-0.12%
2022/05/11	3	57.90	3	57.40	57.40	0	1,015	0.00%
2022/05/10	1	56.80	5	56.82	57.80	-4	1,156	-0.35%
2022/05/09	0	0.00	11	57.98	57.80	-11	1,168	-0.94%
2022/05/06	1	58.71	2	58.60	59.40	-1	1,205	-0.08%
2022/05/05	1	59.30	0	0.00	59.80	1	1,226	0.08%
2022/05/04	0	59.60	1	59.20	59.20	-1	1,237	-0.08%
2022/05/03	1	59.70	6	59.88	59.60	-5	1,252	-0.40%
2022/04/29	1	59.60	0	0.00	59.60	1	1,260	0.08%
2022/04/27	4	58.85	10	58.34	58.30	-6	1,268	-0.47%
2022/04/25	13	60.74	0	0.00	60.40	13	1,253	1.04%
2022/04/22	0	62.00	0.1	63.00	62.50	-0.1	1,243	-0.01%
2022/04/21	5	64.04	19	64.64	63.40	-14	1,237	-1.13%
2022/04/20	17	64.52	2	63.05	65.00	15	1,203	1.25%
2022/04/19	21	62.23	0	62.20	61.80	21	1,162	1.80%
2022/04/18	1	61.90	0	0.00	61.60	1	1,155	0.09%
2022/04/15	6.1	62.28	3	62.77	62.70	3.1	1,147	0.27%
2022/04/14	31	64.18	8.2	64.07	65.20	22.8	1,117	2.04%
2022/04/13	105.2	62.39	2	62.41	62.40	103.2	1,043	9.89%	大買/鉅額交易
2022/04/12	1	58.20	50	58.57	58.20	-49	993	-4.93%
2022/04/11	0	0.00	78	58.83	59.20	-78	989	-7.88%
2022/04/07	1	57.70	0	0.00	57.70	1	984	0.10%
2022/04/06	0	58.00	0	0.00	57.60	0	980	0.00%
2022/03/31	1	57.00	0.3	57.50	57.10	0.8	978	0.08%
2022/03/30	1	57.70	0	0.00	57.80	1	975	0.10%
2022/03/25	0	0.00	10	58.40	58.40	-10	965	-1.04%
2022/03/23	38	58.63	0	0.00	58.20	38	963	3.94%
2022/03/21	5	58.40	0	0.00	58.10	5	964	0.52%
2022/03/18	23.1	58.76	0	0.00	58.30	23.1	963	2.40%
2022/03/17	62.1	58.47	0	0.00	58.80	62.1	961	6.45%
2022/03/11	0.1	58.75	0	0.00	58.50	0.1	943	0.01%
2022/03/10	4	59.63	0	0.00	59.30	4	939	0.43%
2022/03/07	1	59.10	0	0.00	59.20	1	923	0.11%
2022/03/04	0	61.20	0	0.00	61.10	0	911	0.00%
2022/03/02	0	0.00	5	61.60	61.10	-5	905	-0.55%
2022/03/01	0	0.00	1	63.70	62.60	-1	896	-0.11%
2022/02/24	1	63.00	0	0.00	62.20	1	879	0.12%
2022/02/23	8	65.08	0	0.00	65.60	8	862	0.93%
2022/02/21	0	0.00	6.1	64.78	63.40	-6.1	837	-0.73%
2022/02/18	0	0.00	3.1	66.04	65.50	-3.1	823	-0.38%
2022/02/17	1	65.50	0	0.00	66.10	1	820	0.12%
2022/02/16	0	0.00	3	67.43	67.90	-3	801	-0.37%
2022/02/15	2	65.70	0.3	66.31	64.70	1.7	769	0.22%
2022/02/14	13.4	70.04	1	68.20	66.50	12.4	723	1.71%
2022/02/11	12	69.48	10.4	70.40	70.90	1.6	653	0.24%
2022/02/10	72	69.30	218	69.63	69.70	-146	468	-31.15%	大賣/鉅額交易
2022/02/09	1	63.69	9.5	63.62	63.40	-8.5	334	-2.55%
2022/02/08	2	62.95	1	63.50	62.90	1	321	0.32%
2022/02/07	1	61.10	2	59.50	61.10	-1	285	-0.35%
2022/01/26	2	58.70	0.3	58.85	58.30	1.8	264	0.66%
2022/01/25	0.1	58.60	0	0.00	58.30	0.1	256	0.04%
2022/01/21	0	57.40	0	0.00	57.60	0	261	0.00%
2022/01/20	0.2	56.95	2	57.45	58.00	-1.8	257	-0.70%
2022/01/18	4	56.30	4	56.80	56.60	0	249	0.00%
2022/01/04	12	55.40	0	0.00	55.60	12	237	5.05%
2022/01/03	1	55.30	2	55.30	55.10	-1	245	-0.41%
2021/12/30	2	54.75	0	0.00	54.60	2	243	0.82%
2021/12/15	6	53.70	0	0.00	54.10	6	230	2.60%
2021/12/13	4	53.30	0	0.00	53.00	4	225	1.78%
2021/12/08	1	53.10	0	0.00	53.10	1	221	0.45%
2021/12/06	1	52.80	0	0.00	53.10	1	218	0.46%
2021/11/29	0	0.00	5	51.70	51.70	-5	220	-2.27%
2021/11/26	0	0.00	2	52.70	52.50	-2	218	-0.91%
2021/11/16	0	0.00	41	54.07	54.50	-41	215	-19.02%
2021/11/15	0	0.00	31	53.28	53.20	-31	211	-14.64%
2021/11/08	0	0.00	19	54.20	54.70	-19	213	-8.90%
2021/11/05	0	0.00	19	53.60	53.90	-19	205	-9.26%
2021/11/04	0	0.00	27	53.59	53.20	-27	201	-13.37%
2021/11/03	0	0.00	12	52.90	53.10	-12	195	-6.13%
2021/11/02	0	0.00	31	53.07	52.90	-31	193	-16.02%
2021/11/01	3	52.97	0	0.00	53.40	3	188	1.59%
2021/10/29	1	51.70	2	51.60	52.40	-1	173	-0.58%
2021/10/28	0	0.00	21	51.84	51.80	-21	157	-13.32%
2021/10/26	0	0.00	7	51.50	51.20	-7	164	-4.25%
2021/10/25	0	0.00	1	51.20	51.60	-1	161	-0.62%
2021/10/22	0	0.00	39	50.99	51.20	-39	163	-23.84%
2021/10/12	0	0.00	1	52.80	52.90	-1	150	-0.67%
2021/10/07	0	0.00	21	50.65	50.70	-21	134	-15.61%
2021/09/30	0	0.00	28	49.74	49.75	-28	136	-20.50%
2021/09/29	0	0.00	58	49.68	49.55	-58	137	-42.13%
2021/08/31	0	0.00	31	50.06	49.95	-31	153	-20.16%
2021/08/30	0	0.00	12	51.23	50.90	-12	153	-7.83%
2021/08/27	0	0.00	12	49.07	50.10	-12	150	-7.96%
2021/08/24	0	0.00	30	48.97	49.30	-30	154	-19.43%
2021/08/23	0	0.00	14	49.00	49.00	-14	154	-9.06%
2021/08/19	0	0.00	13	49.14	49.55	-13	152	-8.50%
2021/08/18	0	0.00	63	49.49	49.95	-63	148	-42.45%
2021/08/17	0	0.00	25	49.41	49.65	-25	146	-17.09%
2021/08/10	0	0.00	1	50.60	50.50	-1	142	-0.70%
2021/07/28	0	0.00	103	54.38	55.30	-103	165	-62.40%	大賣/鉅額交易
2021/07/01	0	0.00	11	55.54	55.10	-11	246	-4.46%
2021/06/29	3	56.17	0	0.00	55.70	3	252	1.19%
2021/06/28	1	56.80	27	56.26	56.10	-26	256	-10.16%
2021/06/25	44	56.82	0	0.00	56.60	44	255	17.19%
2021/06/24	57	55.58	0	0.00	55.70	57	254	22.42%
2021/06/23	0	0.00	4	55.40	55.40	-4	261	-1.53%
2021/06/21	0	0.00	1	54.60	54.80	-1	278	-0.36%
2021/06/18	2	55.00	2	54.90	55.00	0	281	0.00%
2021/06/16	5	54.70	2	54.70	54.80	3	292	1.02%
2021/06/15	29	55.26	0	0.00	54.70	29	293	9.88%
2021/06/10	0	0.00	1	55.00	54.80	-1	297	-0.34%
2021/05/21	0	0.00	4	54.50	54.60	-4	305	-1.31%
2021/05/06	0	0.00	2	54.90	55.00	-2	287	-0.70%
2021/05/04	0	0.00	1	55.10	55.20	-1	284	-0.35%
2021/05/03	0	0.00	1	56.70	56.20	-1	278	-0.36%
2021/04/28	0	0.00	1	56.00	56.10	-1	268	-0.37%
2021/04/27	0	0.00	2	55.85	55.90	-2	269	-0.74%
2021/04/26	0	0.00	1	55.80	55.80	-1	269	-0.37%
2021/04/22	0	0.00	60	54.95	54.80	-60	269	-22.29%
2021/04/19	57	56.25	0	0.00	56.20	57	261	21.80%
2021/04/13	0	0.00	15	56.98	56.20	-15	249	-6.01%
2021/04/12	23	57.22	0	0.00	57.00	23	243	9.44%
2021/04/09	1	56.50	0	0.00	56.40	1	233	0.43%
2021/04/08	0	0.00	1	56.50	56.30	-1	228	-0.44%
2021/03/25	5	55.10	1	55.10	54.80	4	188	2.12%
2021/03/23	4	53.70	0	0.00	53.70	4	173	2.30%
2021/03/18	0	0.00	2	52.60	52.70	-2	159	-1.25%
2021/03/16	0	0.00	10	52.20	52.30	-10	156	-6.38%
2021/02/05	1	52.20	0	0.00	52.70	1	128	0.78%
2021/01/08	0	0.00	4	50.90	50.90	-4	100	-4.00%
2020/12/11	0	0.00	1	51.50	51.40	-1	82	-1.21%
2020/11/17	0	0.00	1	51.10	51.20	-1	89	-1.12%
2020/11/10	1	50.30	0	0.00	50.60	1	95	1.05%
2020/10/29	1	50.80	0	0.00	50.80	1	113	0.88%
2020/09/28	1	50.70	0	0.00	50.70	1	226	0.44%
2020/08/27	0	0.00	1	53.30	53.20	-1	293	-0.34%
2020/08/03	0	0.00	6	53.62	53.70	-6	294	-2.03%
2020/07/31	5	57.30	0	0.00	57.40	5	285	1.75%
2020/07/27	0.2	57.30	0	0.00	57.60	0.2	260	0.08%
2020/07/22	0.1	58.00	0	0.00	58.00	0.1	251	0.04%
2020/07/21	2	57.60	0	0.00	57.80	2	246	0.81%
2020/07/17	2	57.40	0	0.00	57.50	2	244	0.82%
2020/07/09	0	0.00	2	57.05	57.20	-2	247	-0.81%
2020/07/06	0	0.00	1	56.50	56.70	-1	240	-0.42%
2020/06/30	0.2	54.80	0	0.00	55.10	0.2	239	0.08%
2020/06/18	0.2	56.00	0	0.00	56.00	0.2	244	0.08%
2020/06/11	49.1	56.08	0	0.00	55.80	49.1	258	18.97%
2020/06/10	60.2	56.41	0	0.00	56.30	60.2	261	23.05%
2020/06/09	4	56.75	0	0.00	56.40	4	269	1.49%
2020/04/22	0	0.00	6	52.18	52.20	-6	312	-1.92%
2020/03/27	1	51.50	1	51.30	51.00	0	285	0.00%
2020/03/25	0	0.00	1	51.00	51.10	-1	282	-0.35%
2020/03/20	0	0.00	1	47.85	48.80	-1	277	-0.36%
2020/03/19	2	48.05	0	0.00	45.70	2	272	0.73%
2020/03/18	1	50.10	1	50.50	49.90	0	260	0.00%
2020/03/13	0	0.00	92	51.13	52.10	-92	252	-36.49%
2020/03/12	0	0.00	39	54.55	54.30	-39	241	-16.13%
2020/03/09	1	56.50	40	56.53	56.40	-39	218	-17.82%
2020/03/04	0	0.00	14	56.81	56.90	-14	204	-6.86%
2020/02/25	0	0.00	37	56.07	56.30	-37	173	-21.34%
2020/02/24	0	0.00	92	56.34	56.40	-92	171	-53.67%
2020/02/20	20	57.00	0	0.00	57.00	20	164	12.12%
2020/02/19	30	56.50	45	56.43	56.50	-15	162	-9.25%
2020/02/13	1	56.60	0	0.00	56.50	1	161	0.62%
2020/02/03	0	0.00	37	55.85	56.10	-37	178	-20.75%
2020/01/31	0	0.00	30	56.74	56.80	-30	177	-16.87%
2020/01/30	0	0.00	9	56.62	56.50	-9	177	-5.07%
2020/01/20	0	0.00	7	58.36	58.40	-7	169	-4.13%
2020/01/13	0	0.00	24	58.12	58.00	-24	171	-13.99%
2020/01/08	1	56.90	0	0.00	57.00	1	168	0.59%
2019/12/13	0	0.00	6	57.20	57.20	-6	175	-3.42%
2019/12/12	0	0.00	15	57.08	57.10	-15	175	-8.57%
2019/11/13	37	57.93	0	0.00	58.10	37	179	20.64%
2019/11/12	0	0.00	1	58.40	58.10	-1	177	-0.56%
2019/11/11	0	0.00	1	58.20	58.40	-1	177	-0.56%
2019/11/08	45	58.38	13	58.34	58.50	32	177	18.06%
2019/11/07	2	58.40	0	0.00	58.30	2	175	1.14%
2019/10/24	0	0.00	0.2	58.00	58.00	-0.2	160	-0.12%
2019/10/18	0.2	57.80	0	0.00	57.60	0.2	153	0.13%
2019/10/15	35	57.49	0	0.00	57.40	35	162	21.58%
2019/09/19	0	0.00	6	56.68	56.60	-6	173	-3.46%
2019/09/17	0	0.00	12	56.86	56.80	-12	174	-6.88%
2019/09/05	0	0.00	9	57.24	57.20	-9	166	-5.40%
2019/08/27	0	0.00	26	56.02	55.70	-26	152	-17.00%
2019/08/22	0	0.00	6	56.93	56.70	-6	151	-3.96%
2019/08/13	1	55.80	11	55.58	55.40	-10	143	-6.96%
2019/08/05	0	0.00	11	56.54	56.60	-11	135	-8.14%
2019/07/16	2	58.90	0	0.00	58.90	2	118	1.69%
2019/05/20	0	0.00	2	55.60	55.70	-2	145	-1.37%
2019/05/15	0	0.00	1	56.50	56.50	-1	151	-0.66%
2019/05/08	0	0.00	20	57.90	58.60	-20	188	-10.59%
2019/04/26	0	0.00	8	57.50	57.40	-8	179	-4.46%
2019/04/24	0	0.00	1	57.20	57.30	-1	180	-0.55%
2019/04/19	0	0.00	3	57.00	57.00	-3	180	-1.67%
2019/03/21	0.1	58.70	0	0.00	58.70	0.1	164	0.07%
2019/03/18	10	58.60	1	58.80	58.90	9	161	5.56%
2019/03/13	10	58.50	0	0.00	58.80	10	157	6.36%
2019/03/04	1	55.80	1	57.60	57.60	0	136	0.00%
2019/02/26	0	0.00	1	57.50	57.30	-1	129	-0.77%
2019/02/25	0	0.00	1	56.40	57.30	-1	127	-0.78%
2019/02/22	0	0.00	1	56.20	56.20	-1	121	-0.82%
2019/02/20	2	56.10	0	0.00	56.20	2	120	1.66%
2019/02/19	1	55.80	0	0.00	56.10	1	119	0.84%
2019/02/13	1	55.40	0	0.00	57.00	1	109	0.91%
2019/02/12	0	0.00	0.6	55.50	55.50	-0.6	101	-0.59%
2019/02/11	4	55.20	1	55.00	54.90	3	101	2.96%
2019/01/18	2	53.30	0	0.00	53.30	2	76	2.62%
2019/01/10	2	51.80	0	0.00	51.70	2	78	2.55%
2019/01/02	0	0.00	4	50.70	50.60	-4	92	-4.31%
2018/12/17	1	51.00	0	0.00	51.20	1	103	0.96%
2018/11/27	1	50.90	0	0.00	50.90	1	114	0.87%
2018/11/23	0	0.00	1	50.90	50.70	-1	116	-0.85%
2018/11/09	1	52.30	0	0.00	52.00	1	135	0.74%
2018/10/31	0	0.00	8	49.71	49.95	-8	160	-4.99%
2018/10/30	0	0.00	19	49.02	49.10	-19	172	-11.05%
2018/10/29	1	48.60	4	48.60	48.60	-3	185	-1.62%
2018/10/25	0	0.00	28	48.87	48.70	-28	245	-11.38%
2018/10/23	0	0.00	13	49.99	50.20	-13	279	-4.65%
2018/10/16	0	0.00	20	51.08	51.00	-20	315	-6.33%
2018/10/15	0	0.00	13	51.14	51.00	-13	317	-4.10%
2018/10/12	0	0.00	40	49.88	50.10	-40	321	-12.44%
2018/10/08	0.1	54.50	0	0.00	54.20	0.1	321	0.02%
2018/10/04	0	0.00	6	56.33	56.10	-6	326	-1.84%
2018/10/01	30	56.60	0	0.00	56.80	30	333	8.99%
2018/09/28	16	56.82	0	0.00	56.70	16	345	4.63%
2018/09/21	11	57.05	0	0.00	57.10	11	383	2.87%
2018/09/20	0	0.00	11	57.21	57.10	-11	388	-2.83%
2018/09/18	0	0.00	9	57.01	57.00	-9	398	-2.26%
2018/09/17	24	57.49	0	0.00	57.30	24	416	5.76%
2018/09/14	24	57.22	12	57.20	57.30	12	426	2.82%
2018/09/13	12	56.79	3	56.70	56.70	9	442	2.03%
2018/09/12	3	56.90	0	0.00	56.60	3	510	0.59%
2018/09/11	1	56.80	0	0.00	57.00	1	520	0.19%
2018/09/07	32	57.16	3	56.80	56.70	29	538	5.38%
2018/09/06	33	57.97	0	0.00	57.90	33	548	6.02%
2018/08/31	22	58.48	0	0.00	58.40	22	672	3.27%
2018/08/24	15	57.50	0	0.00	57.50	15	699	2.14%
2018/08/23	8	57.04	0	0.00	57.10	8	700	1.14%
2018/08/22	0	0.00	1	57.00	57.20	-1	704	-0.14%
2018/08/21	9	57.28	0	0.00	57.30	9	707	1.27%
2018/08/20	0	0.00	1	57.00	57.20	-1	711	-0.14%
2018/08/17	2	57.20	0	0.00	56.80	2	714	0.28%
2018/08/16	27	56.11	0	0.00	56.40	27	712	3.79%
2018/08/15	28	56.79	0	0.00	56.60	28	709	3.95%
2018/08/14	15	57.51	0	0.00	57.50	15	705	2.12%
2018/08/13	43	57.77	1	58.10	57.50	42	705	5.96%
2018/08/09	0	0.00	2	58.25	58.40	-2	698	-0.29%
2018/08/07	0	0.00	20	58.36	58.70	-20	695	-2.88%
2018/08/06	60	58.58	0	0.00	58.30	60	694	8.64%
2018/08/03	100	59.86	33	59.82	59.60	67	686	9.76%
2018/08/02	0	0.00	16	60.83	60.70	-16	674	-2.37%
2018/08/01	83	65.76	21	65.76	66.30	62	646	9.59%
2018/07/31	74	65.13	0	0.00	65.30	74	619	11.95%
2018/07/30	55	65.41	0	0.00	65.40	55	603	9.11%
2018/07/26	35	65.10	1	65.00	65.00	34	585	5.81%
2018/07/24	32	64.15	0	0.00	64.20	32	578	5.53%
2018/07/19	40	64.28	0	0.00	64.20	40	571	7.00%
2018/07/13	29	64.20	0	0.00	63.90	29	566	5.12%
2018/07/11	16	62.64	0	0.00	62.50	16	565	2.83%
2018/07/09	0	0.00	1	61.90	61.60	-1	572	-0.17%
2018/07/05	0	0.00	2	61.95	62.00	-2	563	-0.35%
2018/07/04	0.1	62.50	0	0.00	62.50	0.1	565	0.02%
2018/07/03	41.2	64.02	0	0.00	63.30	41.2	560	7.35%
2018/07/02	1	65.00	0	0.00	65.00	1	551	0.18%
2018/06/29	0.1	64.50	0	0.00	64.40	0.1	543	0.01%
2018/06/28	35	64.31	1	64.10	64.10	34	543	6.26%
2018/06/27	28	64.14	0	0.00	63.90	28	545	5.13%
2018/06/26	1	64.60	21	63.68	63.70	-20	543	-3.68%
2018/06/22	0	0.00	2	66.30	66.30	-2	537	-0.37%
2018/06/21	113	66.77	11	67.86	67.20	102	534	19.10%	大買/鉅額交易
2018/06/20	1	65.20	19	64.50	65.00	-18	481	-3.74%
2018/06/19	2	64.70	0	0.00	64.80	2	491	0.41%
2018/06/15	10	64.40	2	64.40	64.30	8	489	1.64%
2018/06/14	3	65.13	5	65.20	64.90	-2	492	-0.41%
2018/06/13	8	65.35	5	65.40	65.50	3	495	0.61%
2018/06/12	5	65.00	0	0.00	64.40	5	486	1.03%
2018/06/11	3	66.00	2	66.05	65.10	1	473	0.21%
2018/06/08	9.3	62.99	1	63.30	63.40	8.3	434	1.92%
2018/05/08	0.2	58.70	0	0.00	58.30	0.2	508	0.04%
2018/05/04	0.2	58.20	0	0.00	58.20	0.2	503	0.04%
2018/04/17	0.1	56.70	0	0.00	56.40	0.1	476	0.02%
2018/04/13	1	57.70	0	0.00	57.50	1	474	0.21%
2018/04/12	1	57.80	0	0.00	57.70	1	471	0.21%
2018/04/11	1	58.10	0	0.00	58.10	1	469	0.21%
2018/03/29	0	0.00	5	59.70	59.80	-5	453	-1.10%
2018/03/19	0	0.00	1	58.40	58.50	-1	377	-0.27%