辛耘 (3583)-永豐金-天母券商分點個股進出

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

辛耘

(3583)

可現股當沖

股價
347.0
漲跌
▲9.0
漲幅
+2.66%
成交量
4,539張
產業
上市半導體類股
466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

辛耘 (3583)籌碼相關－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/05/02	0.1	335.50	3	345.50	347.00	-2.9	8,315	-0.03%
2024/04/30	11	344.63	8	341.00	338.00	3	8,312	0.04%
2024/04/29	4	341.25	3	346.17	342.50	1	8,288	0.01%
2024/04/26	3	335.67	2.1	334.38	335.00	0.9	8,274	0.01%
2024/04/25	3	329.00	4.2	327.28	326.50	-1.2	8,301	-0.01%
2024/04/24	17	335.71	17	335.94	328.50	0	8,289	0.00%
2024/04/23	1	318.00	3.2	319.53	321.50	-2.2	8,261	-0.03%
2024/04/22	3	316.50	2	312.00	304.50	1	8,245	0.01%
2024/04/19	5.1	323.29	5.1	318.43	316.50	0	8,188	0.00%
2024/04/18	6.1	355.50	6	349.33	346.50	0.1	8,018	0.00%
2024/04/17	17.1	354.89	15	355.43	363.00	2.1	7,899	0.03%
2024/04/16	2	340.25	1.3	336.35	340.00	0.7	7,750	0.01%
2024/04/15	2	353.00	13	352.31	341.00	-11	7,646	-0.14%
2024/04/12	13	349.46	11	351.18	341.00	2	7,539	0.03%
2024/04/11	20	340.80	19	337.89	337.00	1	7,412	0.01%
2024/04/10	9.1	347.87	4	366.66	341.00	5.1	7,350	0.07%
2024/04/09	6	367.58	13.3	382.67	354.00	-7.3	7,244	-0.10%
2024/04/08	20.1	371.73	9.4	367.95	364.50	10.7	7,095	0.15%
2024/04/03	29	368.31	32	367.39	380.50	-3	6,932	-0.04%
2024/04/02	11.2	336.57	23	336.90	347.00	-11.8	6,559	-0.18%
2024/04/01	17.2	318.85	13	317.08	315.50	4.2	6,367	0.07%
2024/03/29	15	304.00	15	308.40	302.00	0	6,182	0.00%
2024/03/28	56.1	313.27	48	312.90	309.00	8.1	6,076	0.13%
2024/03/27	20	309.85	27	308.69	317.50	-7	5,884	-0.12%
2024/03/26	29	299.74	30.1	301.41	291.50	-1.1	5,624	-0.02%
2024/03/25	17.1	295.75	38.2	294.26	298.50	-21.1	5,383	-0.39%
2024/03/22	9	285.44	9	287.61	287.00	0	5,235	0.00%
2024/03/21	5	283.50	1.4	281.02	283.00	3.6	5,149	0.07%
2024/03/20	16.2	283.10	15	278.67	277.50	1.2	5,097	0.02%
2024/03/19	25	289.66	4.2	292.05	290.00	20.8	5,006	0.42%
2024/03/18	12	279.88	14	280.82	287.00	-2	4,838	-0.04%
2024/03/15	2	267.25	4	270.50	266.00	-2	4,686	-0.04%
2024/03/14	8.1	262.37	18	262.58	265.00	-9.9	4,636	-0.21%
2024/03/13	6.1	275.62	3	276.00	276.00	3.1	4,564	0.07%
2024/03/12	17	284.29	16	286.75	285.00	1	4,482	0.02%
2024/03/11	19.1	280.94	23.2	281.15	280.50	-4.1	4,413	-0.09%
2024/03/08	42.1	277.66	39	266.33	263.50	3.1	4,295	0.07%
2024/03/07	3.3	288.26	3.3	293.97	285.00	0.1	4,173	0.00%
2024/03/06	6.1	286.52	9	285.17	288.00	-2.9	4,103	-0.07%
2024/03/05	41	268.56	40	274.00	275.00	1	4,037	0.02%
2024/03/04	3	276.33	2	275.75	268.00	1	3,969	0.03%
2024/03/01	40.1	267.62	40	269.00	268.00	0.1	3,909	0.00%
2024/02/29	45.2	266.34	42.1	265.11	267.00	3.1	3,965	0.08%
2024/02/27	87.2	276.89	91.3	271.20	266.50	-4.2	3,944	-0.11%
2024/02/26	104	284.56	102.2	289.43	293.50	1.8	3,840	0.05%	大買/大賣/
2024/02/23	52	272.93	66	277.50	278.50	-14	3,611	-0.39%
2024/02/22	44.1	247.69	42	249.71	253.50	2.1	3,588	0.06%
2024/02/21	24	238.52	23	242.52	239.50	1	3,407	0.03%
2024/02/20	78	242.67	74	245.40	242.00	4	3,351	0.12%
2024/02/19	22.1	242.22	21.3	241.66	242.50	0.8	3,278	0.02%
2024/02/16	46.6	248.79	58.1	248.36	247.50	-11.5	3,224	-0.36%
2024/02/15	14.2	232.24	16	232.22	243.50	-1.8	3,086	-0.06%
2024/02/05	0	0.00	0.1	220.00	221.50	-0.1	2,926	0.00%
2024/02/02	6	220.33	3	220.33	219.50	3	2,911	0.10%
2024/02/01	4	214.75	1	220.00	218.50	3	2,900	0.10%
2024/01/31	9.4	217.89	0	0.00	215.50	9.4	2,895	0.32%
2024/01/30	0.6	219.75	1	221.50	220.00	-0.4	2,862	-0.01%
2024/01/29	2	213.25	7.3	216.07	218.50	-5.3	2,858	-0.19%
2024/01/26	5.1	212.31	0	0.00	210.50	5.1	2,845	0.18%
2024/01/24	3	223.00	4	223.63	219.00	-1	2,811	-0.04%
2024/01/22	2.1	221.29	4	219.63	221.00	-1.9	2,733	-0.07%
2024/01/19	8.1	215.83	9	218.61	212.50	-0.9	2,655	-0.03%
2024/01/18	3	208.33	1	209.50	209.50	2	2,583	0.08%
2024/01/17	4	218.13	5	220.30	214.50	-1	2,582	-0.04%
2024/01/16	3	217.50	9	216.61	217.00	-6	2,515	-0.24%
2024/01/15	0	0.00	2	212.75	214.00	-2	2,513	-0.08%
2024/01/11	0	0.00	1	210.50	210.00	-1	2,611	-0.04%
2024/01/10	10	209.45	9	210.56	206.00	1	2,612	0.04%
2024/01/05	1.1	200.00	0	0.00	199.50	1.1	2,608	0.04%
2024/01/02	0.2	210.25	0	0.00	210.50	0.2	2,688	0.01%
2023/12/29	1	210.00	1	214.00	214.00	0	2,702	0.00%
2023/12/28	1	211.00	0	0.00	213.00	1	2,713	0.04%
2023/12/27	0	0.00	1	207.50	211.00	-1	2,773	-0.04%
2023/12/25	0	0.00	1	207.00	207.50	-1	2,891	-0.03%
2023/12/21	0	0.00	3	207.83	207.50	-3	2,920	-0.10%
2023/12/20	1	216.50	0	0.00	213.50	1	2,992	0.03%
2023/12/19	2	216.25	1	218.50	217.50	1	3,003	0.03%
2023/12/13	2	215.25	1	215.00	213.00	1	3,079	0.03%
2023/12/11	0	0.00	1.4	213.68	211.50	-1.4	3,072	-0.05%
2023/12/08	2	219.50	2	220.50	219.50	0	3,053	0.00%
2023/12/07	3.1	217.58	2	223.00	217.00	1.1	3,055	0.04%
2023/12/06	3	218.83	2.3	218.28	219.00	0.7	3,053	0.02%
2023/12/05	2	220.00	1.2	217.87	215.50	0.9	3,061	0.03%
2023/12/04	2	225.00	0	228.00	223.50	2	3,044	0.07%
2023/12/01	3.2	229.16	8.2	228.44	229.50	-5	3,049	-0.16%
2023/11/30	11	223.68	8	224.38	221.00	3	2,950	0.10%
2023/11/29	0.1	218.00	0	0.00	216.00	0.1	2,895	0.00%
2023/11/27	5.1	222.91	17	224.29	219.50	-11.9	2,961	-0.40%
2023/11/24	1.1	217.86	0	0.00	218.00	1.1	2,920	0.04%
2023/11/22	32	210.64	44	214.95	215.00	-12	2,873	-0.42%
2023/11/21	39.7	202.51	54	203.18	207.00	-14.3	2,810	-0.51%
2023/11/16	0	0.00	2	192.50	188.50	-2	3,125	-0.06%
2023/11/15	1	193.50	3	195.50	190.50	-2	3,217	-0.06%
2023/11/14	2	191.50	0	0.00	193.50	2	3,382	0.06%
2023/11/13	4	192.00	3	195.00	192.00	1	3,664	0.03%
2023/11/10	12	184.00	0	0.00	184.50	12	3,738	0.32%
2023/11/08	3	193.83	2	194.75	192.00	1	4,048	0.02%
2023/11/07	2	190.75	0	0.00	190.50	2	4,200	0.05%
2023/11/06	1	191.00	1	194.00	193.00	0	4,392	0.00%
2023/11/02	1	185.50	1	189.00	186.50	0	5,016	0.00%
2023/11/01	0	0.00	2	178.50	180.00	-2	5,369	-0.04%
2023/10/26	0	0.00	1	192.00	188.50	-1	6,549	-0.02%
2023/10/23	3	196.83	0	0.00	195.50	3	7,280	0.04%
2023/10/20	6	199.33	6	198.58	202.00	0	7,469	0.00%
2023/10/18	0	0.00	1	184.00	182.50	-1	7,753	-0.01%
2023/10/17	6	190.00	31	190.48	190.00	-25	7,915	-0.32%
2023/10/16	4	194.13	0	0.00	195.50	4	7,992	0.05%
2023/10/13	2	201.50	0	0.00	198.50	2	8,148	0.02%
2023/10/12	13	207.54	28	207.63	207.00	-15	8,461	-0.18%
2023/10/11	17	203.82	0	0.00	204.00	17	8,692	0.20%
2023/10/05	1	206.50	1	205.50	205.50	0	9,007	0.00%
2023/10/03	2	210.25	0	0.00	204.50	2	9,147	0.02%
2023/10/02	1	210.00	1	212.00	212.00	0	9,218	0.00%
2023/09/27	0	0.00	1	195.00	193.50	-1	9,396	-0.01%
2023/09/25	1	199.00	0	0.00	198.00	1	9,656	0.01%
2023/09/22	0	0.00	0	192.00	194.00	0	9,618	0.00%
2023/09/21	2	187.75	5	189.80	189.00	-3	9,618	-0.03%
2023/09/19	2	203.50	1.3	195.60	195.00	0.8	9,684	0.01%
2023/09/18	1	207.00	10	205.80	203.00	-9	9,673	-0.09%
2023/09/15	2	211.75	0	0.00	210.00	2	9,705	0.02%
2023/09/14	2	215.00	0	0.00	214.50	2	9,774	0.02%
2023/09/12	0	0.00	1	209.00	207.00	-1	9,868	-0.01%
2023/09/11	3	207.17	1	207.50	205.50	2	9,944	0.02%
2023/09/08	17	216.29	0	0.00	214.50	17	10,148	0.17%
2023/09/07	4	217.00	6	217.25	219.00	-2	10,205	-0.02%
2023/09/06	24.1	217.32	13	216.27	218.50	11.1	10,284	0.11%
2023/09/05	1	213.50	1	214.00	219.00	0	10,411	0.00%
2023/09/04	0	0.00	1	215.00	215.00	-1	10,674	-0.01%
2023/09/01	1	218.00	3	213.83	212.00	-2	10,688	-0.02%
2023/08/31	1	210.50	0	0.00	211.50	1	10,792	0.01%
2023/08/30	0	0.00	2	212.50	212.50	-2	10,813	-0.02%
2023/08/29	1	219.50	0	0.00	215.00	1	10,827	0.01%
2023/08/28	2	223.75	2	222.25	217.00	0	10,822	0.00%
2023/08/25	5.2	230.35	3	235.83	226.00	2.2	10,788	0.02%
2023/08/24	7	241.00	5	248.10	241.00	2	10,820	0.02%
2023/08/23	4	240.50	4.1	241.26	246.00	-0.1	10,699	0.00%
2023/08/22	8	247.95	5	253.80	244.00	3	10,687	0.03%
2023/08/21	2	238.25	4.1	241.46	240.00	-2.1	10,521	-0.02%
2023/08/18	31.1	238.75	22	245.31	235.00	9.1	10,439	0.09%
2023/08/17	32.1	245.76	42	238.70	249.00	-9.9	10,262	-0.10%
2023/08/16	25	228.82	26	225.21	231.50	-1	9,976	-0.01%
2023/08/15	27	228.39	33	231.59	227.00	-6	9,927	-0.06%
2023/08/14	9	214.11	13.2	219.53	224.50	-4.2	9,777	-0.04%
2023/08/11	11.2	223.84	8	225.63	218.00	3.2	9,675	0.03%
2023/08/10	22	220.93	19.1	224.79	222.00	2.9	9,512	0.03%
2023/08/09	19	244.11	22	248.82	240.50	-3	9,313	-0.03%
2023/08/08	63	253.83	51	252.83	257.00	12	9,039	0.13%
2023/08/07	10	236.35	27	235.89	245.50	-17	8,664	-0.20%
2023/08/04	22.1	212.42	32	216.45	223.50	-9.9	8,306	-0.12%
2023/08/02	15	214.07	17.1	211.73	203.50	-2.1	8,054	-0.03%
2023/08/01	25.1	247.49	18.2	245.06	225.00	6.8	7,809	0.09%
2023/07/31	42	253.26	38	253.58	249.50	4	7,483	0.05%
2023/07/28	17	236.18	8	238.33	242.50	9	7,079	0.13%
2023/07/27	8	220.93	8	220.81	220.50	0	6,850	0.00%
2023/07/26	19.1	222.12	9	222.50	217.00	10.1	6,633	0.15%
2023/07/25	22	206.68	17.2	209.74	212.00	4.8	6,254	0.08%
2023/07/24	26	190.63	9	187.72	193.00	17	6,016	0.28%
2023/07/21	8.2	190.04	7	194.64	188.50	1.2	5,903	0.02%
2023/07/20	4	189.00	4	188.75	190.00	0	5,607	0.00%
2023/07/19	1	180.50	5.2	180.00	174.00	-4.2	5,419	-0.08%
2023/07/18	5	184.00	11	180.45	179.00	-6	5,341	-0.11%
2023/07/17	8.4	188.42	7	188.27	186.50	1.4	5,159	0.03%
2023/07/14	24	173.06	15	173.13	180.50	9	4,804	0.19%
2023/07/13	16	167.38	20	167.73	164.50	-4	4,542	-0.09%
2023/07/12	15	169.39	11.5	169.04	164.00	3.5	4,406	0.08%
2023/07/11	11.5	168.00	13	167.08	166.00	-1.5	4,164	-0.04%
2023/07/10	14	160.36	12	161.08	162.00	2	4,024	0.05%
2023/07/07	13	161.04	13	162.54	160.00	0	3,978	0.00%
2023/07/06	8	160.25	7.3	164.22	162.00	0.7	3,860	0.02%
2023/07/05	4	161.50	1	169.50	160.50	3	3,705	0.08%
2023/07/04	21.1	164.45	28.1	165.78	169.50	-7.1	3,546	-0.20%
2023/06/30	1	150.50	2	153.25	154.00	-1	3,254	-0.03%
2023/06/29	1	148.50	6	149.42	148.00	-5	3,213	-0.16%
2023/06/28	0.1	147.50	0	0.00	146.00	0.1	3,183	0.00%
2023/06/27	3	155.00	6	152.42	152.50	-3	3,115	-0.10%
2023/06/26	4	157.36	14	154.68	155.00	-10	3,050	-0.33%
2023/06/21	1	159.50	5.1	159.06	158.00	-4.1	3,006	-0.14%
2023/06/20	4	160.00	4.1	160.46	157.50	-0.1	2,955	0.00%
2023/06/19	5	157.50	0	0.00	157.00	5	2,874	0.17%
2023/06/16	9	160.83	6.1	159.53	161.50	3	2,805	0.11%
2023/06/15	3	158.83	1.1	158.14	158.00	1.9	2,731	0.07%
2023/06/14	11.5	165.62	30	165.75	157.50	-18.6	2,629	-0.71%
2023/06/13	15	154.73	0	162.00	162.00	15	2,380	0.63%
2023/06/12	3.1	146.99	3	147.67	147.50	0.1	2,307	0.00%
2023/06/09	62.1	149.28	58.2	149.77	150.00	3.9	2,207	0.18%
2023/06/08	12.1	143.93	3	146.33	144.00	9.1	2,013	0.45%
2023/06/07	65	131.15	65	133.97	134.50	0	1,737	0.00%
2023/06/06	16	121.25	3.2	119.76	122.50	12.9	1,667	0.77%
2023/06/05	1	116.00	2.1	115.40	114.00	-1.1	1,473	-0.07%
2023/06/02	6	113.33	5.1	111.14	112.00	0.9	1,371	0.07%
2023/06/01	2	105.25	5.2	110.88	112.00	-3.2	1,286	-0.25%
2023/05/31	4	107.25	4	106.50	105.00	0	1,214	0.00%
2023/05/30	11	110.68	8.3	107.99	108.00	2.7	1,155	0.23%
2023/05/29	8.1	105.76	6	104.25	103.00	2.1	1,005	0.21%
2023/05/26	1	107.00	3.3	103.46	104.50	-2.3	956	-0.24%
2023/05/25	5	100.86	3.2	101.25	104.50	1.9	877	0.21%
2023/05/19	3	101.00	5	102.70	99.90	-2	794	-0.25%
2023/05/18	0	0.00	3	97.57	97.20	-3	723	-0.41%
2023/05/17	0	0.00	3	93.30	94.40	-3	682	-0.44%
2023/05/16	0.2	90.40	0	0.00	90.10	0.2	643	0.02%
2023/05/15	0.2	88.32	1	88.90	88.30	-0.9	644	-0.13%
2023/05/11	1	86.70	0.4	86.70	86.40	0.6	646	0.09%
2023/05/10	0.1	86.80	1	87.90	86.00	-0.9	641	-0.14%
2023/05/02	0.2	92.00	0	0.00	91.30	0.2	619	0.02%
2023/04/28	2	90.25	1	90.00	90.00	1	614	0.16%
2023/04/27	1.4	91.45	2	91.60	91.40	-0.7	603	-0.11%
2023/04/26	1	87.00	1	89.00	88.90	0	581	0.00%
2023/04/25	1	89.60	0	0.00	88.30	1	572	0.17%
2023/04/24	0	0.00	1	84.30	87.80	-1	558	-0.18%
2023/04/19	0	0.00	1	88.30	87.80	-1	523	-0.19%
2023/04/18	2	87.60	0	0.00	87.70	2	520	0.38%
2023/04/14	1	86.90	0	0.00	86.00	1	508	0.20%
2023/03/30	1	84.30	1	84.90	84.90	0	448	0.00%
2023/03/28	0	0.00	8	81.00	81.00	-8	417	-1.92%
2023/03/23	8	82.90	7	83.70	83.60	1	404	0.25%
2023/03/22	0	0.00	0.1	83.50	82.50	-0.1	401	-0.02%
2023/03/15	0	0.00	30	82.17	82.20	-30	421	-7.12%
2023/02/06	0	0.00	5	75.10	75.00	-5	487	-1.03%
2023/02/01	0	0.00	5	75.80	76.00	-5	482	-1.04%
2023/01/13	1	74.40	1	72.60	72.60	0	478	0.00%
2023/01/10	25	74.86	20	76.10	74.50	5	472	1.06%
2022/12/19	0	0.00	1	73.60	73.00	-1	526	-0.19%
2022/12/14	0	0.00	1	76.60	76.90	-1	530	-0.19%
2022/12/13	0	0.00	1	77.00	75.90	-1	528	-0.19%
2022/12/09	3	77.03	1	77.00	75.50	2	538	0.37%
2022/12/07	1	79.10	0	0.00	76.00	1	563	0.18%
2022/12/06	1	78.10	0	0.00	77.20	1	534	0.19%
2022/12/05	0	0.00	2	79.75	80.00	-2	528	-0.38%
2022/12/02	0	0.00	15	76.10	76.00	-15	493	-3.04%
2022/11/24	0	72.70	0	0.00	73.30	0	551	0.01%
2022/11/15	57	72.50	58	72.47	72.50	-1	674	-0.15%
2022/11/11	1	69.50	0	0.00	68.50	1	877	0.11%
2022/11/09	50	69.10	50	69.10	69.10	0	927	0.00%
2022/10/24	0	0.00	0.4	63.60	63.60	-0.4	912	-0.04%
2022/09/22	0	0.00	1	77.50	77.60	-1	987	-0.10%
2022/09/16	1	80.20	0	0.00	79.00	1	1,004	0.10%
2022/09/15	1	81.40	2	83.85	81.40	-1	1,008	-0.10%
2022/09/14	0.2	82.15	0	0.00	81.50	0.2	999	0.02%
2022/09/05	1	80.20	0	0.00	79.30	1	1,104	0.09%
2022/09/02	1	83.00	0	0.00	82.00	1	1,115	0.09%
2022/09/01	1	83.21	1	85.40	83.00	0	1,130	0.00%
2022/08/30	0.1	83.40	0	0.00	83.50	0.1	1,119	0.01%
2022/08/29	0	82.93	0	0.00	82.50	0	1,115	0.00%
2022/08/25	0	0.00	1	86.20	84.40	-1	1,099	-0.09%
2022/08/24	1	83.40	1	83.40	83.30	0	1,072	0.00%
2022/08/23	1.1	82.25	1	82.10	82.40	0.1	1,083	0.01%
2022/08/22	1	83.00	0.1	82.54	82.00	0.9	1,145	0.08%
2022/08/19	8	86.15	9	84.99	83.70	-1	1,150	-0.09%
2022/08/18	30	82.40	19	80.67	81.90	11	1,045	1.05%
2022/08/17	18	79.33	0	0.00	79.30	18	955	1.88%
2022/08/16	0	0.00	1	75.40	75.30	-1	905	-0.11%
2022/08/11	0	0.00	20	72.75	72.00	-20	911	-2.19%
2022/08/09	0	0.00	5	72.30	71.50	-5	919	-0.54%
2022/07/29	0	0.00	10	72.20	72.20	-10	954	-1.05%
2022/07/22	1	75.00	0	0.00	74.10	1	975	0.10%
2022/07/20	0	0.00	1	74.80	74.30	-1	980	-0.10%
2022/07/15	1	75.10	0	0.00	74.60	1	980	0.10%
2022/06/29	1	74.50	0	0.00	74.90	1	1,014	0.10%
2022/06/27	0	0.00	1	77.70	77.70	-1	1,036	-0.10%
2022/06/23	1	75.00	0	0.00	75.60	1	1,059	0.09%
2022/06/21	3	83.70	3	83.80	83.50	0	1,120	0.00%
2022/06/20	0	0.00	20	83.65	81.00	-20	1,254	-1.59%
2022/06/17	1	86.90	1	87.60	87.00	0	1,248	0.00%
2022/06/16	56	89.68	19	92.55	86.50	37	1,244	2.97%
2022/06/15	2	90.75	0	0.00	90.50	2	1,196	0.17%
2022/06/14	3	89.10	4	89.50	91.50	-1	1,246	-0.08%
2022/06/13	3	90.63	1	91.50	90.20	2	1,236	0.16%
2022/06/10	6	91.10	5	91.60	91.60	1	1,225	0.08%
2022/06/09	3	91.53	0	0.00	91.10	3	1,208	0.25%
2022/06/08	0	0.00	1	90.90	91.00	-1	1,193	-0.08%
2022/06/07	5	89.50	0	0.00	89.90	5	1,208	0.41%
2022/06/02	0	0.00	5	90.90	90.90	-5	1,232	-0.41%
2022/06/01	3	91.30	9	90.98	91.10	-6	1,248	-0.48%
2022/05/31	0	0.00	3	90.70	89.60	-3	1,231	-0.24%
2022/05/30	15	91.29	8	91.63	91.00	7	1,224	0.57%
2022/05/27	1	89.30	3	89.40	89.70	-2	1,168	-0.17%
2022/05/26	1	87.50	0	0.00	85.60	1	1,173	0.09%
2022/05/25	0	0.00	1	87.70	86.70	-1	1,171	-0.09%
2022/05/23	0	0.00	1	85.00	85.10	-1	1,178	-0.08%
2022/05/20	0	84.50	10	84.20	84.20	-10	1,199	-0.83%
2022/05/19	0	0.00	0	85.20	84.80	0	1,207	0.00%
2022/05/18	1	85.00	0	0.00	83.80	1	1,216	0.08%
2022/05/04	0	0.00	1	80.00	80.00	-1	1,779	-0.06%
2022/04/29	0	0.00	1	79.80	78.80	-1	1,984	-0.05%
2022/04/28	0	0.00	0	76.50	76.50	0	2,112	0.00%
2022/04/27	1	74.80	3	74.13	75.40	-2	2,285	-0.09%
2022/04/19	1	83.70	0	0.00	82.80	1	4,337	0.02%
2022/04/18	1	82.00	0	0.00	82.70	1	5,095	0.02%
2022/04/15	2	84.40	0	0.00	82.90	2	5,468	0.04%
2022/04/14	1	86.70	0	0.00	86.20	1	5,644	0.02%
2022/04/11	0	86.50	2	84.90	84.50	-2	6,515	-0.03%
2022/04/08	0	0.00	2	90.25	89.70	-2	7,055	-0.03%
2022/04/07	1	91.00	0	0.00	88.10	1	7,294	0.01%
2022/03/29	0	0.00	12	90.30	89.90	-12	7,970	-0.15%
2022/03/25	1	90.90	13	93.41	90.50	-12	7,957	-0.15%
2022/03/24	22	92.64	1	92.30	92.90	21	7,925	0.26%
2022/03/23	8	94.20	7	94.61	93.70	1	7,883	0.01%
2022/03/22	1	88.50	1	88.00	88.80	0	7,754	0.00%
2022/03/17	3	89.10	11	89.13	89.20	-8	7,790	-0.10%
2022/03/15	1	83.50	1	84.50	83.10	0	7,783	0.00%
2022/03/14	3	86.10	0	0.00	85.70	3	7,784	0.04%
2022/03/10	0	0.00	1	87.00	85.10	-1	7,787	-0.01%
2022/03/09	1	82.00	0	0.00	82.40	1	7,773	0.01%
2022/03/08	1	82.50	6	83.18	81.00	-5	7,795	-0.06%
2022/03/07	6	83.72	1	84.00	83.90	5	7,784	0.06%
2022/03/03	0	0.00	1	91.30	90.80	-1	7,817	-0.01%
2022/03/01	1	91.00	1	93.00	90.70	0	7,954	0.00%
2022/02/24	21	89.77	0	0.00	89.00	21	8,039	0.26%
2022/02/22	1	90.50	1	89.90	90.50	0	8,045	0.00%
2022/02/18	1	94.00	1	93.80	94.80	0	8,068	0.00%
2022/02/17	7.1	95.07	7	95.34	93.70	0.1	8,120	0.00%
2022/02/16	6	95.60	6	96.00	92.60	0	8,159	0.00%
2022/02/14	2	90.65	1	91.00	91.00	1	8,200	0.01%
2022/02/11	11	93.82	0	0.00	93.80	11	8,335	0.13%
2022/02/10	1	95.00	1	95.90	96.00	0	8,359	0.00%
2022/02/09	5	95.46	5	95.90	96.80	0	8,350	0.00%
2022/02/08	1	92.80	1	93.30	92.50	0	8,362	0.00%
2022/02/07	1	91.80	2	92.20	91.60	-1	8,479	-0.01%
2022/01/26	1	91.00	13	89.91	90.30	-12	8,403	-0.14%
2022/01/25	7	92.14	6	91.02	91.00	1	8,386	0.01%
2022/01/24	2	95.05	1	93.40	94.80	1	8,341	0.01%
2022/01/21	26	98.95	102	99.65	96.00	-76	8,236	-0.92%	大賣/
2022/01/20	15	103.80	16.1	104.10	103.00	-1.1	8,112	-0.01%
2022/01/19	8	101.81	6	101.83	101.00	2	7,938	0.03%
2022/01/18	23	101.20	23	101.09	103.00	0	7,862	0.00%
2022/01/17	21	104.29	22	104.68	104.00	-1	7,716	-0.01%
2022/01/14	20	108.43	13	109.50	102.50	7	7,467	0.09%
2022/01/13	27.1	108.79	25	108.14	109.50	2.1	6,940	0.03%
2022/01/12	125	111.73	29	110.02	113.00	96	6,492	1.48%	大買/
2022/01/11	28	110.43	28	109.89	103.00	0	5,859	0.00%
2022/01/10	18	107.06	62	109.48	110.50	-44	5,102	-0.86%
2022/01/07	8	100.50	46	101.52	100.50	-38	4,741	-0.80%
2022/01/06	65	105.35	34	104.85	105.00	31	4,560	0.68%
2022/01/05	47	103.67	47	104.00	99.20	0	4,130	0.00%
2022/01/04	105	105.49	52	106.80	107.00	53	3,927	1.35%	大買/
2022/01/03	163	108.31	162	108.83	107.00	1	3,684	0.03%	大買/大賣/
2021/12/30	14	104.68	14	105.39	108.00	0	3,127	0.00%
2021/12/29	15	93.17	11	95.82	98.20	4	2,878	0.14%
2021/12/28	16	89.00	24	87.85	89.30	-8	2,542	-0.31%
2021/12/27	18	85.50	1	85.50	85.70	17	2,266	0.75%
2021/12/22	0	0.00	1	81.60	81.20	-1	2,222	-0.04%
2021/12/21	1	81.20	0	0.00	80.90	1	2,224	0.04%
2021/12/14	1	80.00	2	79.10	79.10	-1	2,412	-0.04%
2021/12/10	0	0.00	2	83.20	82.80	-2	2,362	-0.08%
2021/12/09	0	0.00	1	79.80	78.70	-1	2,314	-0.04%
2021/12/03	0	0.00	1	80.20	80.00	-1	2,315	-0.04%
2021/12/02	2	80.95	37	79.74	79.30	-35	2,308	-1.52%
2021/11/30	1	79.00	0	0.00	80.80	1	2,308	0.04%
2021/11/29	1	77.80	1	78.70	78.90	0	2,288	0.00%
2021/11/26	4	81.15	8	81.23	80.30	-4	2,284	-0.18%
2021/11/25	26	85.77	4	85.40	84.50	22	2,251	0.98%
2021/11/24	17	84.72	10	82.74	85.60	7	2,190	0.32%
2021/11/23	1	79.40	1	78.60	78.20	0	2,131	0.00%
2021/11/19	1	80.10	1	79.80	79.80	0	2,139	0.00%
2021/11/18	4	79.68	0	0.00	79.00	4	2,114	0.19%
2021/11/17	1	80.80	5	80.66	80.90	-4	2,082	-0.19%
2021/11/16	10	83.04	1	80.80	82.00	9	2,059	0.44%
2021/11/15	2	85.25	3	84.03	85.00	-1	2,003	-0.05%
2021/11/12	2	80.00	2	83.10	80.60	0	1,901	0.00%
2021/11/11	1	81.10	1	82.50	81.00	0	1,866	0.00%
2021/11/10	28	81.56	25	82.76	80.50	3	1,775	0.17%
2021/11/08	0	0.00	1	76.60	74.20	-1	1,685	-0.06%
2021/11/05	2	75.15	6	76.63	76.80	-4	1,760	-0.23%
2021/11/04	0	0.00	7	78.59	80.60	-7	1,679	-0.42%
2021/11/02	1	73.20	0	0.00	72.50	1	1,483	0.07%
2021/11/01	0	0.00	11	71.11	72.50	-11	1,442	-0.76%
2021/10/28	0	0.00	2	69.60	68.70	-2	1,382	-0.14%
2021/10/26	2	68.20	0	0.00	68.70	2	1,363	0.15%
2021/10/25	1	67.50	5	68.10	67.80	-4	1,354	-0.30%
2021/10/22	0	0.00	1	67.00	66.20	-1	1,349	-0.07%
2021/10/18	2	65.75	0	0.00	65.10	2	1,340	0.15%
2021/10/15	2	65.60	2	66.20	65.90	0	1,343	0.00%
2021/10/13	10	63.00	5	62.50	62.50	5	1,329	0.38%
2021/10/12	1	65.40	0	0.00	64.90	1	1,315	0.08%
2021/10/04	3	66.17	2	66.80	65.30	1	1,285	0.08%
2021/10/01	1	68.10	0	0.00	68.70	1	1,264	0.08%
2021/09/30	0	0.00	1	71.90	70.60	-1	1,249	-0.08%
2021/09/28	0	0.00	2	71.40	71.40	-2	1,212	-0.16%
2021/09/27	2	74.50	20	73.50	72.70	-18	1,199	-1.50%
2021/09/24	1	72.00	0	0.00	71.80	1	1,142	0.09%
2021/09/23	4	70.35	0	0.00	71.80	4	1,087	0.37%
2021/09/22	0	0.00	1	69.00	67.90	-1	1,042	-0.10%
2021/09/17	1	68.30	1	70.90	68.40	0	1,028	0.00%
2021/09/15	0	0.00	3	68.00	67.40	-3	989	-0.30%
2021/09/10	1	67.50	2	67.20	68.00	-1	960	-0.10%
2021/09/06	1	68.30	2	68.60	66.90	-1	921	-0.11%
2021/09/03	2	69.00	0	0.00	69.30	2	908	0.22%
2021/09/01	1	70.40	0	0.00	67.80	1	850	0.12%
2021/08/31	0	0.00	2	67.70	68.70	-2	819	-0.24%
2021/08/30	2	70.50	3	69.00	68.70	-1	802	-0.12%
2021/08/27	2	68.50	1	68.50	67.40	1	737	0.14%
2021/08/26	0	0.00	2	64.80	64.50	-2	671	-0.30%
2021/08/25	2	66.00	1	64.20	65.90	1	658	0.15%
2021/08/20	0	0.00	2	60.00	60.00	-2	624	-0.32%
2021/08/19	2	60.15	2	59.35	59.00	0	620	0.00%
2021/08/17	0	0.00	1	64.00	60.60	-1	601	-0.17%
2021/08/13	3	68.03	3	68.13	65.50	0	561	0.00%
2021/08/12	7	68.09	4	67.80	69.00	3	522	0.57%
2021/08/11	24	67.51	4	66.60	66.80	20	443	4.51%
2021/08/10	0	0.00	1	63.40	63.20	-1	327	-0.31%
2021/08/09	0	0.00	1	60.00	59.90	-1	299	-0.33%
2021/08/03	1	60.10	0	0.00	60.20	1	353	0.28%
2021/07/26	10	60.80	0	0.00	61.60	10	432	2.31%
2021/07/23	0	0.00	1	61.70	60.60	-1	443	-0.23%
2021/07/22	10	59.90	20	59.90	60.10	-10	449	-2.22%
2021/07/21	1	60.10	0	0.00	59.30	1	454	0.22%
2021/07/16	1	64.30	1	63.40	63.10	0	497	0.00%
2021/07/13	1	62.30	1	63.30	62.00	0	536	0.00%
2021/07/08	0	0.00	23	63.94	64.20	-23	647	-3.55%
2021/07/07	0	0.00	77	65.24	64.80	-77	675	-11.40%
2021/07/05	0	0.00	3	64.30	64.10	-3	725	-0.41%
2021/06/29	0	0.00	2	64.20	63.90	-2	976	-0.20%
2021/06/25	105	64.98	3	65.10	65.10	102	991	10.29%	大買/鉅額交易
2021/06/24	2	63.10	0	0.00	63.40	2	997	0.20%
2021/06/23	0	0.00	1	63.00	62.90	-1	1,008	-0.10%
2021/06/22	5	62.16	0	0.00	61.60	5	1,018	0.49%
2021/06/17	1	62.30	0	0.00	62.40	1	1,054	0.09%
2021/06/16	1	63.20	0	0.00	62.80	1	1,061	0.09%
2021/06/15	1	62.10	0	0.00	62.60	1	1,065	0.09%
2021/06/11	1	61.80	0	0.00	61.80	1	1,080	0.09%
2021/06/08	0	0.00	1	61.60	61.20	-1	1,125	-0.09%
2021/06/07	0	0.00	3	61.20	61.30	-3	1,155	-0.26%
2021/06/01	0	0.00	5	61.50	62.10	-5	1,156	-0.43%
2021/05/31	1	61.10	0	0.00	61.20	1	1,157	0.09%
2021/05/26	1	60.20	0	0.00	60.50	1	1,168	0.09%
2021/05/25	1	59.40	0	0.00	60.50	1	1,170	0.09%
2021/05/24	1	58.20	0	0.00	58.70	1	1,171	0.09%
2021/05/19	6	58.30	0	0.00	58.00	6	1,186	0.51%
2021/05/18	11	54.86	0	0.00	57.70	11	1,189	0.93%
2021/05/17	4	52.50	0	0.00	52.50	4	1,191	0.34%
2021/05/11	0	0.00	1	61.00	62.00	-1	1,151	-0.09%
2021/05/07	1	65.00	0	0.00	67.20	1	1,142	0.09%
2021/04/28	1	71.00	0	0.00	71.00	1	1,111	0.09%
2021/04/27	1	71.50	0	0.00	71.50	1	1,127	0.09%
2021/04/22	1	69.20	0	0.00	69.50	1	1,215	0.08%
2021/04/16	0	0.00	1	71.70	71.70	-1	1,251	-0.08%
2021/04/15	1	73.90	0	0.00	73.10	1	1,242	0.08%
2021/04/14	1	71.70	1	74.40	73.70	0	1,236	0.00%
2021/04/13	1	73.50	0	0.00	71.30	1	1,187	0.08%
2021/04/09	0	0.00	1	71.70	71.80	-1	1,189	-0.08%
2021/04/08	2	75.35	1	76.10	74.00	1	1,162	0.09%
2021/04/07	1	71.40	1	76.50	76.30	0	1,085	0.00%
2021/04/06	2	71.90	2	71.25	71.60	0	1,002	0.00%
2021/03/29	1	68.80	4	68.70	68.40	-3	959	-0.31%
2021/03/25	7	67.77	0	0.00	67.00	7	957	0.73%
2021/03/19	0	0.00	1	66.40	66.30	-1	1,005	-0.10%
2021/03/16	0	0.00	2	66.20	66.10	-2	1,159	-0.17%
2021/03/12	5	65.18	4	65.55	65.90	1	1,430	0.07%
2021/02/23	1	64.40	0	0.00	64.40	1	2,165	0.05%
2021/02/18	0	0.00	2	63.30	63.40	-2	2,174	-0.09%
2021/02/17	0	0.00	1	63.20	62.90	-1	2,215	-0.05%
2021/01/22	0	0.00	1	64.00	64.50	-1	2,178	-0.05%
2021/01/15	1	70.00	0	0.00	65.80	1	2,104	0.05%
2021/01/13	1	66.00	0	0.00	66.10	1	2,012	0.05%
2021/01/12	2	64.80	7	64.80	64.80	-5	2,005	-0.25%
2021/01/11	9	66.56	4	67.08	66.70	5	1,986	0.25%
2021/01/08	4	64.28	0	0.00	64.20	4	1,954	0.20%
2021/01/06	8	65.75	8	63.83	63.80	0	1,943	0.00%
2020/12/30	0	0.00	10	62.80	64.00	-10	1,917	-0.52%
2020/12/25	10	62.14	5	61.82	61.80	5	1,958	0.26%
2020/12/21	0	0.00	1	61.60	62.80	-1	1,926	-0.05%
2020/12/16	0	0.00	10	64.84	65.00	-10	1,855	-0.54%
2020/12/15	0	0.00	1	63.90	63.40	-1	1,841	-0.05%
2020/12/11	22	66.25	26	66.16	65.50	-4	1,806	-0.22%
2020/12/10	6	69.93	14	69.04	68.50	-8	1,755	-0.46%
2020/12/09	23	73.60	26	73.17	73.50	-3	1,668	-0.18%
2020/12/08	15	74.71	22	73.36	74.80	-7	1,566	-0.45%
2020/12/07	37	70.75	32	70.53	71.90	5	1,386	0.36%
2020/12/04	13	71.92	8	72.38	72.10	5	1,277	0.39%
2020/12/03	25	69.32	10	68.02	69.00	15	1,107	1.35%
2020/12/02	8	66.65	0	0.00	68.00	8	870	0.92%
2020/11/24	0	0.00	1	61.00	60.40	-1	699	-0.14%
2020/11/23	3	60.60	0	0.00	60.60	3	844	0.36%
2020/11/19	0	0.00	1	61.60	60.60	-1	910	-0.11%
2020/11/18	0	0.00	1	61.00	61.20	-1	913	-0.11%
2020/11/17	2	60.05	1	59.70	59.80	1	912	0.11%
2020/11/16	1	62.50	0	0.00	60.50	1	925	0.11%
2020/11/13	1	59.60	0	0.00	59.60	1	892	0.11%
2020/10/27	0	0.00	1	58.20	58.30	-1	1,140	-0.09%
2020/10/16	1	60.80	0	0.00	58.10	1	1,678	0.06%
2020/10/06	1	60.80	1	59.50	59.50	0	2,242	0.00%
2020/09/25	1	53.70	0	0.00	53.60	1	2,255	0.04%
2020/09/15	1	58.00	0	0.00	58.80	1	2,244	0.04%
2020/09/11	0	0.00	10	56.04	55.40	-10	2,227	-0.45%
2020/09/01	0	0.00	5	58.70	59.00	-5	2,187	-0.23%
2020/08/31	1	59.80	20	59.86	59.80	-19	2,199	-0.86%
2020/08/28	5	60.50	0	0.00	60.50	5	2,182	0.23%
2020/08/27	6	62.43	0	0.00	62.00	6	2,152	0.28%
2020/08/26	5	59.30	0	0.00	60.70	5	1,997	0.25%
2020/08/25	0	0.00	1	55.10	55.20	-1	1,918	-0.05%
2020/08/21	5	54.48	2	55.00	54.70	3	1,901	0.16%
2020/08/20	17	52.23	0	0.00	51.90	17	1,890	0.90%
2020/08/05	0	0.00	5	63.50	63.80	-5	1,725	-0.29%
2020/08/04	3	62.00	18	61.72	62.40	-15	1,667	-0.90%
2020/08/03	2	58.90	0	0.00	58.50	2	1,615	0.12%
2020/07/30	3	58.53	0	0.00	58.80	3	1,596	0.19%
2020/07/29	2	58.00	2	58.80	59.40	0	1,578	0.00%
2020/07/28	17	61.59	12	62.99	57.60	5	1,557	0.32%
2020/07/27	8	61.61	1	62.20	61.10	7	1,478	0.47%
2020/07/24	10	60.19	9	59.00	59.00	1	1,399	0.07%
2020/07/23	2	65.30	3	65.37	63.50	-1	1,304	-0.08%
2020/07/22	4	64.25	122	64.18	63.50	-118	1,211	-9.74%	大賣/鉅額交易
2020/07/21	33	66.28	35	68.31	68.40	-2	1,052	-0.19%
2020/07/20	7	64.63	152	63.55	63.80	-145	839	-17.27%	大賣/鉅額交易
2020/07/17	114	60.03	7	60.03	60.40	107	600	17.83%	大買/鉅額交易
2020/07/16	132	55.00	5	55.00	55.00	127	442	28.67%	大買/鉅額交易
2020/07/15	0	0.00	1	49.95	50.00	-1	453	-0.22%
2020/07/14	11	49.33	0	0.00	49.35	11	459	2.39%
2020/07/13	10	50.88	0	0.00	50.70	10	456	2.19%
2020/07/09	0	0.00	2	53.60	53.70	-2	420	-0.48%
2020/07/03	0	0.00	1	48.00	47.90	-1	358	-0.28%
2020/07/02	0	0.00	17	48.73	48.40	-17	359	-4.73%
2020/07/01	0	0.00	11	47.81	47.65	-11	356	-3.08%
2020/06/29	8	46.40	0	0.00	46.40	8	355	2.25%
2020/06/24	2	47.68	0	0.00	47.80	2	351	0.57%
2020/06/23	4	47.60	0	0.00	47.90	4	354	1.13%
2020/06/19	0	0.00	3	48.35	48.30	-3	344	-0.87%
2020/06/18	2	47.90	0	0.00	48.40	2	346	0.58%
2020/06/16	4	47.71	0	0.00	47.75	4	353	1.13%
2020/06/15	2	47.60	0	0.00	47.25	2	366	0.55%
2020/06/12	3	46.70	0	0.00	48.00	3	370	0.81%
2020/06/11	2	48.85	0	0.00	49.05	2	373	0.54%
2020/06/10	2	49.95	0	0.00	49.95	2	376	0.53%
2020/06/09	3	49.75	0	0.00	49.55	3	391	0.77%
2020/05/13	2	48.48	0	0.00	48.20	2	438	0.46%
2020/04/27	1	46.70	1	46.80	47.00	0	474	0.00%
2020/04/21	1	46.05	3	47.00	45.50	-2	488	-0.41%
2020/04/20	13	49.01	10	48.70	49.00	3	478	0.63%
2020/04/17	0	0.00	32	48.39	48.40	-32	454	-7.04%
2020/04/07	0	0.00	6	40.75	41.65	-6	507	-1.18%
2020/03/30	1	37.95	0	0.00	38.30	1	579	0.17%
2020/03/27	5	39.80	0	0.00	38.55	5	590	0.85%
2020/03/25	0	0.00	6	39.30	39.15	-6	610	-0.98%
2020/03/17	6	38.30	0	0.00	38.70	6	1,048	0.57%
2020/03/12	25	45.74	2	45.23	45.00	23	1,049	2.19%
2020/02/20	0	0.00	6	58.02	57.80	-6	1,261	-0.48%
2020/02/06	0	0.00	1	57.90	58.10	-1	1,307	-0.08%
2020/02/05	0	0.00	1	55.80	55.30	-1	1,302	-0.08%
2020/01/31	6	57.00	0	0.00	55.50	6	1,285	0.47%
2020/01/30	1	57.20	0	0.00	56.70	1	1,270	0.08%
2020/01/08	0	0.00	1	60.90	61.00	-1	1,258	-0.08%
2020/01/07	1	62.60	0	0.00	62.00	1	1,255	0.08%
2020/01/06	2	63.70	0	0.00	63.70	2	1,250	0.16%
2020/01/03	1	64.90	0	0.00	64.30	1	1,253	0.08%
2020/01/02	1	66.00	0	0.00	66.30	1	1,249	0.08%
2019/12/30	0	0.00	5	66.48	64.90	-5	1,287	-0.39%
2019/12/27	0	0.00	2	67.30	66.70	-2	1,261	-0.16%
2019/12/23	2	65.70	0	0.00	65.50	2	1,201	0.17%
2019/12/20	1	65.50	0	0.00	65.40	1	1,194	0.08%
2019/12/18	15	69.12	5	70.00	68.30	10	1,157	0.86%
2019/12/17	0	0.00	2	68.40	68.70	-2	1,121	-0.18%
2019/12/16	13	68.92	15	68.62	68.40	-2	1,106	-0.18%
2019/12/13	10	66.17	8	66.25	67.90	2	1,020	0.20%
2019/12/12	4	66.33	9	68.52	67.90	-5	887	-0.56%
2019/12/11	2	60.50	0	0.00	62.40	2	707	0.28%
2019/12/10	2	60.50	0	0.00	60.50	2	686	0.29%
2019/12/09	2	60.90	0	0.00	60.60	2	683	0.29%
2019/12/02	0	0.00	5	62.44	61.70	-5	649	-0.77%
2019/11/28	2	62.90	0	0.00	63.40	2	599	0.33%
2019/11/26	3	56.00	0	0.00	56.40	3	411	0.73%
2019/11/21	2	53.45	0	0.00	54.10	2	393	0.51%
2019/11/14	10	53.11	0	0.00	53.00	10	381	2.62%
2019/11/13	0	0.00	50	53.22	53.30	-50	383	-13.04%
2019/11/12	0	0.00	10	52.50	52.60	-10	382	-2.62%
2019/11/07	16	56.26	0	0.00	56.10	16	349	4.58%
2019/10/23	0	0.00	10	56.10	56.80	-10	538	-1.86%
2019/10/22	3	54.80	0	0.00	54.50	3	530	0.57%
2019/10/18	2	54.20	0	0.00	54.90	2	540	0.37%
2019/10/14	2	55.00	0	0.00	54.40	2	520	0.38%
2019/10/09	0	0.00	10	54.66	54.70	-10	513	-1.95%
2019/10/08	3	57.00	0	0.00	55.70	3	504	0.59%
2019/10/07	6	55.57	3	55.70	55.10	3	498	0.60%
2019/10/04	0	0.00	4	61.08	60.60	-4	445	-0.90%
2019/10/02	1	62.40	0	0.00	62.00	1	472	0.21%
2019/09/25	4	61.80	0	0.00	61.60	4	494	0.81%
2019/09/24	0	0.00	12	63.00	62.60	-12	499	-2.40%
2019/09/20	0	0.00	8	62.30	62.30	-8	499	-1.60%
2019/09/18	0	0.00	20	61.85	61.90	-20	498	-4.01%
2019/09/05	0	0.00	2	63.00	62.60	-2	533	-0.37%
2019/08/30	0	0.00	2	61.80	61.40	-2	553	-0.36%
2019/08/20	0	0.00	10	62.36	62.20	-10	547	-1.82%
2019/08/06	5	60.00	0	0.00	60.50	5	565	0.88%
2019/08/05	2	62.20	0	0.00	61.10	2	588	0.34%
2019/08/02	3	63.40	2	63.50	63.10	1	584	0.17%
2019/08/01	0	0.00	1	66.60	65.70	-1	577	-0.17%
2019/07/30	5	70.18	4	69.15	67.80	1	572	0.17%
2019/07/29	0	0.00	30	68.95	71.20	-30	499	-6.00%
2019/07/24	18	64.06	0	0.00	63.80	18	452	3.97%
2019/07/23	2	63.80	0	0.00	64.30	2	455	0.44%
2019/07/18	7	64.46	0	0.00	63.70	7	471	1.48%
2019/07/11	2	64.00	0	0.00	64.00	2	698	0.29%
2019/07/10	0	0.00	4	65.65	65.70	-4	713	-0.56%
2019/07/09	12	65.58	1	67.90	65.60	11	747	1.47%
2019/07/08	0	0.00	5	66.50	67.40	-5	765	-0.65%
2019/07/04	1	66.20	0	0.00	65.40	1	791	0.13%
2019/07/02	5	64.00	0	0.00	64.00	5	873	0.57%
2019/06/27	0	0.00	5	63.00	63.00	-5	979	-0.51%
2019/06/26	5	62.00	0	0.00	62.20	5	992	0.50%
2019/06/20	0	0.00	5	63.40	63.40	-5	1,020	-0.49%
2019/06/19	0	0.00	11	61.84	62.40	-11	1,028	-1.07%
2019/06/18	11	61.01	0	0.00	60.30	11	1,037	1.06%
2019/06/14	0	0.00	5	62.70	62.70	-5	1,058	-0.47%
2019/06/11	10	62.50	7	62.61	63.10	3	1,093	0.27%
2019/05/23	1	58.80	0	0.00	59.10	1	1,217	0.08%
2019/05/22	1	60.40	0	0.00	59.80	1	1,276	0.08%
2019/05/21	0	0.00	12	59.88	61.20	-12	1,315	-0.91%
2019/05/20	22	59.12	1	58.90	58.50	21	1,319	1.59%
2019/05/17	2	59.30	2	60.30	60.20	0	1,340	0.00%
2019/05/15	0	0.00	5	62.60	62.60	-5	1,396	-0.36%
2019/05/13	5	61.40	3	62.60	61.20	2	1,407	0.14%
2019/05/10	0	0.00	5	69.30	67.70	-5	1,410	-0.35%
2019/05/09	0	0.00	3	69.00	67.70	-3	1,428	-0.21%
2019/05/08	10	68.42	0	0.00	68.50	10	1,461	0.68%
2019/05/06	0	0.00	2	68.70	68.40	-2	1,530	-0.13%
2019/05/02	4	70.50	2	71.65	70.20	2	1,515	0.13%
2019/04/29	2	69.40	2	70.10	69.40	0	1,498	0.00%
2019/04/26	6	70.77	0	0.00	71.60	6	1,491	0.40%
2019/04/23	6	73.28	0	0.00	73.50	6	1,458	0.41%
2019/04/22	2	76.20	0	0.00	76.20	2	1,438	0.14%
2019/04/17	8	78.13	22	77.62	77.60	-14	1,364	-1.03%
2019/04/16	4	72.50	4	73.00	73.50	0	1,258	0.00%
2019/04/15	1	69.00	21	71.46	72.60	-20	1,233	-1.62%
2019/04/12	22	69.68	0	0.00	67.70	22	1,197	1.84%
2019/04/11	8	72.37	24	72.64	71.80	-16	1,165	-1.37%
2019/04/09	34	73.76	131	74.16	71.50	-97	1,118	-8.67%	大賣/
2019/04/08	15	72.65	0	0.00	75.00	15	1,062	1.41%
2019/04/03	15	71.75	0	0.00	73.00	15	1,021	1.47%
2019/04/02	1	72.40	16	69.56	73.00	-15	982	-1.53%
2019/04/01	22	68.25	5	68.50	68.00	17	914	1.86%
2019/03/28	5	67.90	49	67.27	68.50	-44	894	-4.92%
2019/03/25	3	68.00	0	0.00	69.50	3	865	0.35%
2019/03/19	0	0.00	10	70.90	70.00	-10	818	-1.22%
2019/03/18	0	0.00	5	70.74	70.90	-5	794	-0.63%
2019/03/15	0	0.00	2	69.30	69.30	-2	767	-0.26%
2019/03/14	1	68.20	2	68.55	68.20	-1	756	-0.13%
2019/03/13	20	68.57	2	69.30	68.20	18	740	2.43%
2019/03/12	1	69.20	0	0.00	69.20	1	726	0.14%
2019/03/11	2	66.50	2	67.10	66.50	0	704	0.00%
2019/03/08	0	0.00	35	64.28	66.80	-35	701	-4.99%
2019/03/07	1	68.20	11	69.46	67.00	-10	685	-1.46%
2019/02/22	4	68.83	9	69.16	68.60	-5	617	-0.81%
2019/02/21	15	71.61	4	69.55	69.50	11	602	1.83%
2019/02/20	4	70.85	3	71.47	71.50	1	542	0.18%
2019/02/18	0	0.00	27	67.20	69.00	-27	493	-5.47%
2019/02/15	5	70.74	330	68.19	68.60	-325	466	-69.70%	大賣/鉅額交易
2019/02/14	20	70.50	307	71.15	71.40	-287	431	-66.45%	大賣/鉅額交易
2019/02/12	1	71.80	0	0.00	71.80	1	389	0.26%
2019/02/11	166	69.92	0	0.00	71.40	166	374	44.39%	大買/鉅額交易
2019/01/30	17	66.75	5	66.70	66.90	12	337	3.55%
2019/01/29	58	65.06	0	0.00	66.00	58	309	18.73%
2019/01/28	267	61.75	3	62.67	63.00	264	269	97.83%	大買/鉅額交易
2019/01/25	129	56.66	0	0.00	57.30	129	214	60.09%	大買/鉅額交易
2019/01/24	38	52.35	0	0.00	52.10	38	186	20.32%
2019/01/23	63	51.27	0	0.00	51.30	63	184	34.17%
2019/01/21	0	0.00	3	51.60	51.50	-3	193	-1.55%
2019/01/18	0	0.00	2	51.70	51.60	-2	196	-1.02%
2019/01/17	2	51.10	0	0.00	51.10	2	199	1.00%
2019/01/15	5	51.00	0	0.00	51.10	5	198	2.52%
2019/01/10	0	0.00	5	52.60	52.50	-5	207	-2.41%
2019/01/09	19	54.03	14	54.36	54.10	5	213	2.35%
2018/12/20	20	50.00	0	0.00	50.50	20	249	8.01%
2018/10/16	0	0.00	3	57.73	57.00	-3	775	-0.39%
2018/10/15	0	0.00	15	57.03	57.30	-15	859	-1.75%
2018/10/12	10	54.50	0	0.00	55.80	10	917	1.09%
2018/10/11	4	54.20	0	0.00	54.50	4	918	0.44%
2018/09/25	0	0.00	4	65.00	65.30	-4	1,043	-0.38%
2018/09/18	2	62.05	0	0.00	62.00	2	1,163	0.17%
2018/09/17	6	62.72	0	0.00	63.30	6	1,186	0.51%
2018/09/11	0	0.00	2	63.40	64.00	-2	1,196	-0.17%
2018/09/10	3	63.50	0	0.00	63.00	3	1,178	0.25%
2018/09/07	0	0.00	118	75.44	69.90	-118	1,154	-10.22%	大賣/鉅額交易
2018/09/06	5	76.90	0	0.00	76.90	5	1,135	0.44%
2018/09/05	0	0.00	219	79.11	76.70	-219	1,135	-19.28%	大賣/鉅額交易
2018/09/04	0	0.00	128	81.42	82.00	-128	1,125	-11.37%	大賣/鉅額交易
2018/09/03	0	0.00	65	81.44	80.40	-65	1,125	-5.78%
2018/08/22	1	80.70	16	82.28	80.60	-15	1,115	-1.34%
2018/08/21	0	0.00	3	78.60	77.90	-3	1,098	-0.27%
2018/08/17	0	0.00	30	76.67	75.70	-30	1,090	-2.75%
2018/08/14	0	0.00	10	75.55	77.40	-10	1,091	-0.92%
2018/08/10	10	79.45	0	0.00	77.90	10	1,075	0.93%
2018/08/08	0	0.00	13	80.54	79.80	-13	1,069	-1.22%
2018/08/03	0	0.00	3	80.37	79.50	-3	1,025	-0.29%
2018/08/02	10	84.14	12	84.16	83.50	-2	1,013	-0.20%
2018/08/01	2	86.30	1	88.00	84.00	1	1,011	0.10%
2018/07/31	5	82.30	7	83.24	86.00	-2	987	-0.20%
2018/07/30	1	84.10	0	0.00	83.20	1	977	0.10%
2018/07/27	1	84.00	3	85.03	84.70	-2	990	-0.20%
2018/07/26	1	83.20	0	0.00	81.70	1	1,000	0.10%
2018/07/25	0	0.00	126	84.20	84.00	-126	994	-12.67%	大賣/鉅額交易
2018/07/24	33	84.94	7	82.61	82.90	26	979	2.65%
2018/07/23	96	86.99	788	89.32	87.10	-692	950	-72.78%	大賣/鉅額交易
2018/07/20	38	89.87	10	93.16	95.50	28	900	3.11%
2018/07/19	10	90.49	36	89.70	89.30	-26	814	-3.19%
2018/07/18	14	85.08	1	86.20	84.70	13	754	1.72%
2018/07/17	22	85.74	7	87.69	86.00	15	749	2.00%
2018/07/16	11	84.59	1	87.00	86.00	10	747	1.34%
2018/07/13	1	83.00	6	82.67	84.00	-5	753	-0.66%
2018/07/12	26	78.23	4	82.20	81.80	22	733	3.00%
2018/07/11	10	78.50	5	79.54	77.40	5	709	0.70%
2018/07/10	3	76.07	1	77.10	78.00	2	699	0.29%
2018/07/09	274	75.94	9	77.08	77.40	265	696	38.02%	大買/鉅額交易
2018/07/06	81	71.85	11	72.00	72.50	70	684	10.22%
2018/07/05	1	72.10	1	72.70	72.00	0	680	0.00%
2018/07/02	3	77.13	0	0.00	76.70	3	669	0.45%
2018/06/29	2	75.80	0	0.00	75.70	2	648	0.31%
2018/06/28	6	72.72	0	0.00	72.20	6	630	0.95%
2018/06/27	41	69.88	1	70.40	68.90	40	602	6.63%
2018/06/26	1	67.40	35	72.40	72.50	-34	565	-6.01%
2018/06/25	11	70.13	0	0.00	69.80	11	542	2.03%
2018/06/22	2	63.30	0	0.00	65.00	2	511	0.39%
2018/06/20	96	61.42	0	0.00	61.30	96	517	18.56%
2018/06/19	62	61.60	0	0.00	61.60	62	515	12.02%
2018/06/15	128	62.98	0	0.00	62.90	128	519	24.65%	大買/鉅額交易
2018/06/14	10	62.86	0	0.00	62.80	10	522	1.92%
2018/06/13	65	61.68	5	63.10	63.10	60	518	11.57%
2018/06/12	72	61.69	1	61.70	61.70	71	524	13.55%
2018/06/11	94	61.52	35	61.50	61.80	59	526	11.20%
2018/06/08	122	60.91	0	0.00	60.90	122	524	23.28%	大買/鉅額交易
2018/06/07	25	61.00	0	0.00	61.10	25	524	4.77%
2018/06/06	75	60.34	0	0.00	61.10	75	527	14.22%
2018/06/05	0	0.00	2	60.80	59.90	-2	528	-0.38%
2018/06/04	0	0.00	1	61.70	61.60	-1	521	-0.19%
2018/05/31	0	0.00	1	63.20	63.50	-1	518	-0.19%
2018/05/30	5	62.48	0	0.00	62.70	5	512	0.97%
2018/05/28	2	62.75	1	63.00	63.00	1	513	0.19%
2018/05/22	9	63.00	1	62.40	62.60	8	543	1.47%
2018/05/21	5	63.00	1	62.80	63.30	4	546	0.73%
2018/05/18	16	61.63	0	0.00	61.40	16	557	2.87%
2018/05/17	23	61.50	0	0.00	61.40	23	559	4.11%
2018/05/16	5	59.80	0	0.00	61.40	5	562	0.89%
2018/05/15	5	58.90	0	0.00	59.30	5	566	0.88%
2018/05/14	60	59.37	0	0.00	58.80	60	574	10.45%
2018/05/11	3	58.90	0	0.00	58.80	3	575	0.52%
2018/05/10	4	60.00	0	0.00	60.20	4	573	0.70%
2018/05/03	2	59.00	0	0.00	61.40	2	555	0.36%
2018/04/30	0	0.00	1	56.40	56.40	-1	573	-0.17%
2018/04/27	1	57.50	0	0.00	57.50	1	576	0.17%
2018/04/23	30	59.76	0	0.00	58.80	30	670	4.47%
2018/04/20	15	59.99	0	0.00	59.80	15	680	2.20%
2018/04/19	4	60.10	1	60.10	59.20	3	679	0.44%
2018/04/18	3	61.50	0	0.00	61.40	3	668	0.45%
2018/03/23	5	67.76	0	0.00	67.10	5	852	0.59%
2018/03/21	1	71.60	0	0.00	72.00	1	865	0.12%
2018/03/16	1	75.40	0	0.00	74.00	1	1,017	0.10%
2018/03/14	1	72.40	0	0.00	72.70	1	1,132	0.09%
2018/03/13	3	72.00	0	0.00	72.50	3	1,200	0.25%
2018/03/05	4	73.98	0	0.00	73.70	4	1,388	0.29%
2018/03/02	0	0.00	3	75.30	74.70	-3	1,418	-0.21%
2018/02/23	2	76.80	0	0.00	76.10	2	1,585	0.13%
2018/02/22	0	0.00	2	76.95	78.80	-2	1,567	-0.13%
2018/02/12	6	73.55	0	0.00	71.00	6	1,563	0.38%
2018/02/09	4	73.93	1	73.30	74.90	3	1,557	0.19%
2018/02/07	15	75.72	1	77.40	74.50	14	1,555	0.90%
2018/02/06	15	77.09	0	0.00	75.20	15	1,554	0.96%
2018/02/05	32	80.30	0	0.00	80.90	32	1,550	2.06%
2018/02/02	3	83.00	0	0.00	82.90	3	1,558	0.19%
2018/01/31	0	0.00	2	84.00	85.30	-2	1,568	-0.13%
2018/01/30	2	82.50	0	0.00	82.60	2	1,573	0.13%
2018/01/26	2	85.00	0	0.00	84.50	2	1,578	0.13%
2018/01/24	1	87.00	0	0.00	86.20	1	1,613	0.06%
2018/01/22	0	0.00	2	88.65	87.10	-2	1,623	-0.12%
2018/01/19	1	88.60	0	0.00	88.70	1	1,626	0.06%
2018/01/18	0	0.00	3	89.60	89.20	-3	1,608	-0.19%
2018/01/17	3	87.80	28	87.20	86.80	-25	1,595	-1.57%
2018/01/16	0	0.00	5	85.74	84.60	-5	1,618	-0.31%
2018/01/15	0	0.00	6	83.97	83.50	-6	1,662	-0.36%
2018/01/11	12	82.88	0	0.00	81.40	12	1,803	0.67%
2018/01/10	5	85.80	0	0.00	85.00	5	1,814	0.28%
2018/01/09	20	86.82	0	0.00	86.90	20	1,846	1.08%
2018/01/05	0	0.00	5	84.30	84.40	-5	1,849	-0.27%
2018/01/04	5	84.00	10	84.20	84.00	-5	1,864	-0.27%
2018/01/03	10	83.07	5	83.90	82.30	5	1,972	0.25%
2018/01/02	5	82.80	0	0.00	83.00	5	2,042	0.24%