虹堡 (5258)-華南永昌-中正券商分點個股進出

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

虹堡

(5258)

可現股當沖

股價
89.0
漲跌
▲0.2
漲幅
+0.23%
成交量
388張
產業
上市電腦週邊類股
250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

虹堡 (5258)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/11/22	2	89.75	0	0.00	89.00	2	1,134	0.18%
2024/11/18	5	87.60	5	89.84	88.00	0	1,115	0.00%
2024/11/14	0	0.00	2	92.30	91.10	-2	1,095	-0.18%
2024/11/13	10	93.80	10	93.45	93.30	0	1,082	0.00%
2024/11/11	2	104.51	1	101.50	102.00	1	984	0.10%
2024/11/08	1	98.40	3	97.13	96.60	-2	946	-0.21%
2024/11/07	1	97.20	0	0.00	98.20	1	944	0.11%
2024/11/06	7	95.51	4	95.05	94.20	3	920	0.33%
2024/11/05	2	99.95	2.4	101.33	94.50	-0.4	865	-0.05%
2024/11/01	1	108.50	0	0.00	110.00	1	809	0.12%
2024/10/30	7.3	112.16	6	111.17	109.00	1.3	815	0.16%
2024/10/25	0	0.00	1	119.50	121.50	-1	789	-0.13%
2024/10/24	0	0.00	10	121.00	120.50	-10	797	-1.25%
2024/10/23	10	124.50	0	0.00	122.50	10	796	1.26%
2024/10/22	0	124.50	0	0.00	124.50	0	788	0.00%
2024/10/17	0	0.00	1	123.50	122.50	-1	806	-0.12%
2024/10/14	1	124.50	0	0.00	121.00	1	779	0.13%
2024/10/11	0	0.00	1	128.00	129.00	-1	764	-0.13%
2024/10/09	1	126.00	0	0.00	126.00	1	790	0.13%
2024/10/08	1	125.00	1	126.00	127.50	0	795	0.00%
2024/09/23	0	0.00	0.1	139.01	138.00	-0.1	793	-0.01%
2024/09/20	1	130.00	1.2	134.45	134.00	-0.2	747	-0.03%
2024/09/18	0	0.00	0.5	129.00	129.00	-0.5	729	-0.07%
2024/09/13	0.1	124.00	0	0.00	126.00	0.1	732	0.01%
2024/09/11	1	126.00	1	123.00	125.00	0	793	0.00%
2024/09/09	0	0.00	1	125.64	131.50	-1	821	-0.12%
2024/09/06	1	125.00	2	124.75	125.00	-1	846	-0.12%
2024/09/05	1	121.50	0	0.00	121.50	1	867	0.12%
2024/09/04	9	118.89	9	119.83	123.50	0	882	0.00%
2024/08/30	0	129.50	0.1	129.00	129.50	-0.1	898	-0.01%
2024/08/28	0.6	126.26	0	0.00	126.50	0.6	902	0.06%
2024/08/27	0.3	125.50	0	0.00	126.00	0.3	905	0.03%
2024/08/26	0.3	125.37	0	0.00	125.50	0.3	918	0.04%
2024/08/23	0	0.00	10	123.00	124.00	-10	936	-1.07%
2024/08/19	0	0.00	0	124.00	124.00	0	1,011	0.00%
2024/08/16	0	0.00	0.2	122.75	124.00	-0.2	1,073	-0.02%
2024/08/15	0	0.00	0.1	121.50	122.00	-0.1	1,082	-0.01%
2024/08/12	0	0.00	0.1	119.50	119.50	-0.1	1,103	-0.01%
2024/08/09	0.1	116.50	0	0.00	115.50	0.1	1,110	0.00%
2024/08/06	2	110.00	2	111.50	112.00	0	1,104	0.00%
2024/08/01	0	127.50	3	127.17	128.50	-3	1,119	-0.27%
2024/07/30	1	117.50	1	119.50	121.50	0	1,146	0.00%
2024/07/29	1	122.00	3.6	122.53	119.00	-2.6	1,168	-0.22%
2024/07/26	1	118.50	0	0.00	121.50	1	1,170	0.09%
2024/07/22	2	121.50	0	0.00	120.50	2	1,202	0.17%
2024/07/18	1	125.50	1	126.50	127.50	0	1,206	0.00%
2024/07/15	0	0.00	1	130.00	127.50	-1	1,238	-0.08%
2024/07/12	1	127.50	0	0.00	128.50	1	1,252	0.08%
2024/07/11	1	128.50	1	131.00	131.00	0	1,259	0.00%
2024/07/02	0	0.00	0.2	132.50	131.50	-0.2	1,438	-0.01%
2024/07/01	0	0.00	0.4	130.00	131.00	-0.4	1,458	-0.03%
2024/06/27	0	0.00	1.5	128.50	129.00	-1.5	1,611	-0.09%
2024/06/26	1	129.00	0	0.00	130.00	1	1,630	0.06%
2024/06/25	1	127.50	1	128.50	131.00	0	1,702	0.00%
2024/06/20	0	0.00	1	131.50	131.50	-1	2,019	-0.05%
2024/06/19	0	0.00	1	133.00	130.50	-1	2,034	-0.05%
2024/06/18	3	135.83	3	132.01	133.50	0	2,047	0.00%
2024/06/17	1	132.54	1	134.00	134.00	0	2,055	0.00%
2024/06/13	0	132.00	5	131.50	132.50	-5	2,064	-0.24%
2024/06/12	1	127.51	2	128.00	128.50	-1	2,064	-0.05%
2024/06/06	1	128.50	0	0.00	127.50	1	2,288	0.04%
2024/06/04	1	127.51	0	0.00	127.50	1	2,362	0.04%
2024/06/03	1	125.00	3	125.67	127.50	-2	2,436	-0.08%
2024/05/31	2	124.50	0	0.00	124.50	2	2,486	0.08%
2024/05/29	2	127.00	0	0.00	127.00	2	2,673	0.07%
2024/05/28	4	126.50	5	126.60	127.50	-1	2,719	-0.04%
2024/05/27	2	125.00	1	126.50	125.50	1	2,783	0.04%
2024/05/23	0	0.00	2	128.00	127.50	-2	2,975	-0.07%
2024/05/22	4	129.38	2	129.50	128.00	2	3,109	0.06%
2024/05/07	1	123.00	1	123.00	123.00	0	3,888	0.00%
2024/05/02	4	128.50	5	129.00	126.50	-1	3,884	-0.03%
2024/04/29	1	127.50	0	0.00	129.00	1	3,885	0.03%
2024/04/26	4	127.50	0	0.00	126.50	4	3,884	0.10%
2024/04/22	5	127.00	5	125.50	123.00	0	4,012	0.00%
2024/04/19	0	0.00	0	126.50	127.50	0	4,125	0.00%
2024/04/18	0.1	130.50	0	130.50	131.00	0.1	4,254	0.00%
2024/04/17	0	130.00	0	0.00	131.00	0	4,404	0.00%
2024/04/16	3	131.00	4	129.38	128.50	-1	4,403	-0.02%
2024/04/12	1	142.01	0	0.00	140.50	1	4,368	0.02%
2024/04/11	1	140.00	1.3	138.50	141.00	-0.3	4,372	-0.01%
2024/04/10	2	143.75	1	143.50	143.50	1	4,398	0.02%
2024/04/09	0.1	141.78	1	141.50	141.50	-0.9	4,376	-0.02%
2024/04/02	0	145.50	0	0.00	146.00	0	4,355	0.00%
2024/04/01	26	144.88	27	145.63	147.00	-1	4,344	-0.02%
2024/03/28	26	143.83	25.3	145.49	140.00	0.7	4,251	0.02%
2024/03/26	40	142.75	44.2	142.31	142.00	-4.2	4,172	-0.10%
2024/03/25	68.2	139.47	68	141.34	147.50	0.2	4,140	0.00%
2024/03/22	0.1	133.50	0	0.00	136.00	0.1	4,040	0.00%
2024/03/21	1.1	132.60	0	0.00	133.00	1.1	4,064	0.03%
2024/03/20	1	135.00	60	136.95	133.50	-59	4,093	-1.44%
2024/03/19	0	0.00	1.1	137.00	138.00	-1.1	4,135	-0.03%
2024/03/18	0	0.00	0.1	136.00	137.00	-0.1	4,174	0.00%
2024/03/15	0	0.00	0.1	134.50	134.50	-0.1	4,280	0.00%
2024/03/14	0	0.00	2	135.75	134.50	-2	4,362	-0.05%
2024/03/13	26.2	132.09	26.1	132.24	136.50	0.1	4,427	0.00%
2024/03/12	106	135.18	94.2	134.61	135.00	11.9	4,398	0.27%	大買/
2024/03/11	50	123.75	50.2	123.51	126.00	-0.2	4,327	0.00%
2024/03/08	2	125.75	30	126.00	123.00	-28	4,377	-0.64%
2024/03/07	1.3	132.35	2	130.00	129.50	-0.7	4,401	-0.02%
2024/03/06	0.1	136.00	43	137.99	135.50	-42.9	4,484	-0.96%
2024/03/05	42	140.24	41	139.22	139.00	1	4,499	0.02%
2024/03/04	3	141.83	75	141.50	140.00	-72	4,517	-1.59%
2024/03/01	2	137.00	6	136.50	136.50	-4	4,545	-0.09%
2024/02/29	6	138.67	26	138.06	138.00	-20	4,750	-0.42%
2024/02/27	3	134.83	1	136.50	136.00	2	4,989	0.04%
2024/02/26	0	0.00	71.6	137.13	135.50	-71.6	5,040	-1.42%
2024/02/23	81	137.99	23	138.39	132.00	58	5,319	1.09%
2024/02/22	163	134.27	4	133.88	134.00	159	5,372	2.96%	大買/鉅額交易
2024/02/21	22.1	134.64	3	136.17	134.50	19.1	5,466	0.35%
2024/02/20	70.2	130.36	69.2	133.63	133.50	1.1	5,404	0.02%
2024/02/19	1.2	128.37	1	128.50	128.50	0.2	5,211	0.00%
2024/02/16	3	121.33	5	123.50	123.00	-2	5,284	-0.04%
2024/02/15	2	124.25	2	126.25	126.00	0	5,377	0.00%
2024/02/02	34	126.90	42	127.88	125.50	-8	5,833	-0.14%
2024/02/01	31	125.92	36	125.75	125.50	-5	5,847	-0.09%
2024/01/30	0	0.00	1	118.50	117.50	-1	6,141	-0.02%
2024/01/29	0	0.00	4	118.50	119.50	-4	6,531	-0.06%
2024/01/26	0.1	118.00	66	118.00	117.50	-65.9	6,761	-0.97%
2024/01/25	2	119.50	1	120.00	118.50	1	7,020	0.01%
2024/01/24	5	122.50	2	124.00	122.50	3	7,098	0.04%
2024/01/23	1	124.00	0	0.00	123.50	1	7,271	0.01%
2024/01/22	2	124.50	0	0.00	124.50	2	7,418	0.03%
2024/01/19	3	123.17	3	123.83	123.50	0	7,890	0.00%
2024/01/18	0	0.00	31	123.97	123.50	-31	8,342	-0.37%
2024/01/17	4	126.88	0	0.00	125.50	4	8,692	0.05%
2024/01/16	7	127.00	5	128.10	127.50	2	8,759	0.02%
2024/01/15	0	0.00	63	130.02	129.00	-63	8,729	-0.72%
2024/01/12	110	127.76	4	126.25	124.50	106	8,636	1.23%	大買/鉅額交易
2024/01/11	33	124.48	10	124.15	126.50	23	8,511	0.27%
2024/01/09	1	114.50	0	0.00	114.00	1	8,467	0.01%
2024/01/05	1.1	117.00	0	0.00	117.00	1.1	8,538	0.01%
2024/01/04	12.1	119.53	51	119.21	119.00	-38.9	8,639	-0.45%
2024/01/03	2	123.00	0	0.00	122.50	2	8,636	0.02%
2024/01/02	0	0.00	1	125.00	124.00	-1	8,705	-0.01%
2023/12/29	2	123.50	0	0.00	124.00	2	8,859	0.02%
2023/12/28	1	123.00	1	124.50	123.50	0	8,925	0.00%
2023/12/27	6	123.00	0	0.00	123.00	6	8,967	0.07%
2023/12/26	2	124.50	0	0.00	125.00	2	9,036	0.02%
2023/12/25	5.1	123.89	0	0.00	123.00	5.1	9,067	0.06%
2023/12/22	18	126.81	1	126.50	125.50	17	9,076	0.19%
2023/12/21	3	124.33	1	126.00	126.00	2	9,120	0.02%
2023/12/20	4	124.50	0	0.00	124.50	4	9,264	0.04%
2023/12/19	8	124.56	5	125.30	126.50	3	9,225	0.03%
2023/12/18	13	123.58	10	124.00	122.50	3	9,200	0.03%
2023/12/15	2	124.25	1	123.00	122.50	1	9,201	0.01%
2023/12/14	7	126.07	0	0.00	125.50	7	9,199	0.08%
2023/12/13	12.1	126.60	2.2	126.40	124.50	9.9	9,142	0.11%
2023/12/11	4	130.75	70	130.93	132.50	-66	9,214	-0.72%
2023/12/08	1	132.00	11	133.45	133.50	-10	9,181	-0.11%
2023/12/07	4.8	134.71	6	136.33	136.00	-1.2	9,292	-0.01%
2023/12/06	12	138.75	10.1	137.01	136.50	2	9,364	0.02%
2023/12/05	19	137.89	18	137.56	136.50	1	9,522	0.01%
2023/12/04	2	141.25	17	142.82	141.50	-15	9,639	-0.16%
2023/12/01	64.1	141.60	33	141.48	140.00	31.1	9,825	0.32%
2023/11/30	0.1	144.50	5.8	144.14	146.00	-5.7	9,826	-0.06%
2023/11/29	1	145.00	3	144.67	144.50	-2	9,790	-0.02%
2023/11/28	12	147.29	0	0.00	146.00	12	9,730	0.12%
2023/11/27	59	149.87	398	148.49	145.50	-339	9,606	-3.53%	大賣/鉅額交易
2023/11/24	63	146.83	188	148.71	150.00	-125	9,404	-1.33%	大賣/鉅額交易
2023/11/22	57	146.25	60	150.33	141.50	-3	8,958	-0.03%
2023/11/21	256	144.05	105	144.75	142.00	151	8,620	1.75%	大買/大賣/鉅額交易
2023/11/20	207	142.41	124	140.88	144.00	83	8,479	0.98%	大買/大賣/
2023/11/17	137	138.91	3	140.50	137.00	134	8,363	1.60%	大買/鉅額交易
2023/11/16	133	140.56	0	0.00	140.00	133	8,329	1.60%	大買/鉅額交易
2023/11/15	20	141.65	20	143.88	140.00	0	8,276	0.00%
2023/11/14	15	147.60	12	147.00	145.00	3	8,172	0.04%
2023/11/13	14	145.25	10.1	145.87	147.50	3.9	8,097	0.05%
2023/11/10	13.1	138.96	13	135.81	139.00	0.1	7,880	0.00%
2023/11/08	24	147.63	23	145.83	144.00	1	7,841	0.01%
2023/11/07	2	141.00	3	143.00	141.50	-1	7,550	-0.01%
2023/11/06	84	144.19	151.2	144.89	143.50	-67.2	7,565	-0.89%	大賣/
2023/11/03	82	137.56	9	139.39	137.50	73	7,246	1.01%
2023/11/02	29	135.76	28	135.07	135.50	1	7,069	0.01%
2023/11/01	29	131.43	32	129.75	132.00	-3	6,861	-0.04%
2023/10/31	52	131.96	48	131.69	129.50	4	6,828	0.06%
2023/10/30	31	131.05	32	131.31	132.50	-1	6,783	-0.01%
2023/10/27	86.2	134.76	86	134.97	133.00	0.2	6,715	0.00%
2023/10/26	70	133.66	65.1	134.04	131.00	4.9	6,414	0.08%
2023/10/25	66.1	132.26	103	128.42	130.50	-37	6,080	-0.61%	大賣/
2023/10/24	3	119.33	11	118.32	124.00	-8	5,827	-0.14%
2023/10/23	3	112.67	2	115.00	113.00	1	5,903	0.02%
2023/10/20	0.1	116.50	0	0.00	115.00	0.1	6,238	0.00%
2023/10/19	2	113.75	3	114.83	116.00	-1	6,386	-0.02%
2023/10/18	18	116.50	6.3	113.13	112.00	11.7	6,579	0.18%
2023/10/17	1.3	124.75	1	123.50	124.00	0.3	6,656	0.01%
2023/10/13	2	125.75	3	126.67	127.00	-1	7,121	-0.01%
2023/10/12	5	125.90	11	124.77	126.00	-6	7,514	-0.08%
2023/10/11	2	121.00	0	0.00	120.00	2	7,832	0.03%
2023/10/06	1	124.50	2	124.50	125.50	-1	8,126	-0.01%
2023/10/05	4	126.38	2	127.00	125.50	2	8,479	0.02%
2023/10/04	1	124.00	1	121.50	121.50	0	8,450	0.00%
2023/10/03	15	123.97	9	123.33	121.00	6	8,489	0.07%
2023/10/02	6.1	124.49	10	124.25	122.50	-3.9	8,483	-0.05%
2023/09/28	3	125.00	8	123.31	123.00	-5	8,419	-0.06%
2023/09/27	1	120.50	6	122.58	123.00	-5	8,446	-0.06%
2023/09/26	3	123.50	2	123.25	121.50	1	8,536	0.01%
2023/09/25	45	121.70	16	124.16	123.50	29	8,618	0.34%
2023/09/22	1	117.50	0	0.00	118.50	1	8,531	0.01%
2023/09/21	3	116.50	3	116.17	117.00	0	8,554	0.00%
2023/09/20	3	118.33	2	116.50	116.50	1	8,580	0.01%
2023/09/19	6	118.67	4	117.50	117.00	2	8,653	0.02%
2023/09/18	3	120.50	3	119.50	120.00	0	8,740	0.00%
2023/09/15	1.3	123.54	5	121.30	120.50	-3.7	9,032	-0.04%
2023/09/14	27	122.48	8	123.25	123.50	19	9,122	0.21%
2023/09/13	14	117.00	4	117.50	118.00	10	9,287	0.11%
2023/09/12	11.5	115.68	17	113.82	113.50	-5.6	9,972	-0.06%
2023/09/11	0.3	120.00	20	119.75	119.50	-19.8	10,044	-0.20%
2023/09/08	89	121.02	65	122.12	123.50	24	10,667	0.22%
2023/09/07	13	119.92	15	120.33	120.50	-2	10,830	-0.02%
2023/09/06	52	117.91	56	117.80	118.50	-4	10,925	-0.04%
2023/09/05	26	110.92	14	111.82	112.50	12	10,674	0.11%
2023/09/04	3	104.50	3	104.00	104.50	0	10,577	0.00%
2023/09/01	4.1	105.01	24	105.06	104.50	-19.9	10,571	-0.19%
2023/08/31	16	106.09	1	106.00	105.00	15	10,620	0.14%
2023/08/30	17	106.88	8	106.31	105.50	9	10,667	0.08%
2023/08/29	3	102.50	0	0.00	103.00	3	10,753	0.03%
2023/08/28	6	101.92	0	0.00	101.50	6	10,949	0.05%
2023/08/25	0.1	102.50	33	101.50	102.50	-32.9	10,966	-0.30%
2023/08/24	4	103.88	10	103.70	103.50	-6	10,980	-0.05%
2023/08/23	6.1	104.16	2	104.00	103.50	4.1	11,003	0.04%
2023/08/22	9	106.17	3	104.00	104.00	6	11,025	0.05%
2023/08/21	1	107.00	1	104.50	106.00	0	11,058	0.00%
2023/08/18	2	104.50	12	108.50	104.00	-10	11,141	-0.09%
2023/08/17	5	107.50	4	108.00	108.00	1	11,174	0.01%
2023/08/16	4	104.00	4	104.25	104.50	0	11,158	0.00%
2023/08/15	6	103.92	5	104.60	104.00	1	11,264	0.01%
2023/08/14	128.1	100.57	142	101.63	101.00	-13.9	11,396	-0.12%	大買/大賣/
2023/08/11	0	0.00	20	111.00	111.00	-20	11,351	-0.18%
2023/08/10	24	122.48	7	120.93	123.00	17	11,650	0.15%
2023/08/09	4	123.50	5	125.50	125.00	-1	11,797	-0.01%
2023/08/07	1	122.50	1	123.50	124.50	0	12,120	0.00%
2023/08/04	1	121.50	6	122.17	122.00	-5	12,227	-0.04%
2023/08/02	21	126.52	26	125.60	123.50	-5	12,185	-0.04%
2023/08/01	9	130.94	15	130.80	130.50	-6	12,071	-0.05%
2023/07/31	62	134.19	38	134.21	131.50	24	12,003	0.20%
2023/07/28	1	132.50	27	130.22	133.00	-26	11,831	-0.22%
2023/07/27	3	136.33	1	136.00	135.00	2	11,704	0.02%
2023/07/26	5	135.20	4.2	136.69	134.50	0.8	11,608	0.01%
2023/07/25	56.2	140.69	36.4	141.77	140.50	19.8	11,468	0.17%
2023/07/24	27.3	135.35	15	137.70	135.00	12.3	11,130	0.11%
2023/07/21	46.1	137.37	78	136.57	138.00	-31.9	10,988	-0.29%
2023/07/20	45	130.32	46	130.75	132.50	-1	10,836	-0.01%
2023/07/19	96	133.71	42	133.90	131.00	54	10,703	0.50%
2023/07/18	19	129.74	22	132.89	129.50	-3	10,520	-0.03%
2023/07/17	82	138.27	68	139.19	133.50	14	10,314	0.14%
2023/07/14	138	128.69	136	126.69	133.00	2	9,914	0.02%	大買/大賣/
2023/07/13	59	122.65	39	121.94	121.00	20	9,574	0.21%
2023/07/12	18.2	117.77	42	118.05	116.00	-23.8	9,439	-0.25%
2023/07/11	3	118.33	6	118.08	121.00	-3	9,321	-0.03%
2023/07/10	18.1	105.56	13	107.08	110.00	5.1	9,317	0.05%
2023/07/07	25	107.38	5	108.30	108.00	20	9,282	0.22%
2023/07/06	9.1	108.71	5	107.70	107.50	4.1	9,330	0.04%
2023/07/05	4.1	110.74	5	109.80	110.00	-1	9,376	-0.01%
2023/07/04	4.2	110.18	4	111.13	110.50	0.2	9,354	0.00%
2023/07/03	60	109.87	59	108.59	108.50	1	9,285	0.01%
2023/06/30	0	0.00	2	107.50	106.00	-2	9,220	-0.02%
2023/06/29	2	106.00	3	105.50	106.50	-1	9,319	-0.01%
2023/06/28	3.1	105.85	2	105.75	105.00	1.1	9,551	0.01%
2023/06/27	7.1	106.99	13	107.35	106.50	-5.9	9,585	-0.06%
2023/06/26	4	111.75	2	111.75	110.50	2	9,554	0.02%
2023/06/21	27	110.78	32	111.20	111.00	-5	9,548	-0.05%
2023/06/20	16	116.53	11	115.23	116.00	5	9,306	0.05%
2023/06/19	85	117.05	82.2	119.68	116.00	2.8	9,397	0.03%
2023/06/16	106.2	117.71	81	117.31	117.50	25.2	9,308	0.27%	大買/
2023/06/15	13	111.00	38	111.39	114.50	-25	8,638	-0.29%
2023/06/14	90	104.62	136	104.52	104.50	-46	8,456	-0.54%	大賣/
2023/06/13	20	97.01	29	96.53	101.50	-9	7,851	-0.11%
2023/06/12	13	92.92	19.1	94.10	92.40	-6.1	7,642	-0.08%
2023/06/09	2	89.10	1	89.20	89.20	1	7,515	0.01%
2023/06/08	11	90.13	10	88.90	89.00	1	7,717	0.01%
2023/06/07	0	0.00	4	88.70	88.40	-4	7,903	-0.05%
2023/06/06	21	88.38	23	88.69	87.80	-2	8,196	-0.02%
2023/06/05	19	90.18	2	89.80	89.80	17	8,479	0.20%
2023/06/02	17.1	92.22	11	92.95	91.30	6.1	8,675	0.07%
2023/06/01	10	92.90	17.2	93.17	94.00	-7.2	9,038	-0.08%
2023/05/31	4	90.88	3	90.67	90.70	1	9,356	0.01%
2023/05/30	5	90.22	3	90.00	90.00	2	9,772	0.02%
2023/05/29	4	90.85	19	90.67	91.00	-15	9,927	-0.15%
2023/05/26	3	88.20	0	0.00	87.60	3	10,283	0.03%
2023/05/25	9.2	89.63	3	89.77	89.40	6.2	11,151	0.06%
2023/05/24	10	91.47	6	91.47	90.60	4	11,347	0.04%
2023/05/23	10	90.41	10.2	90.80	91.20	-0.2	11,719	0.00%
2023/05/22	5	89.58	6	89.58	90.00	-1	12,315	-0.01%
2023/05/19	29.2	89.93	20	89.37	88.80	9.2	12,442	0.07%
2023/05/18	32	90.96	13	90.91	91.00	19	12,423	0.15%
2023/05/17	11	89.05	6	88.76	88.60	5	12,273	0.04%
2023/05/16	37	90.61	38	90.65	87.60	-1	12,176	-0.01%
2023/05/15	16	88.42	11	88.11	86.50	5	11,932	0.04%
2023/05/12	39	85.01	71	86.27	88.90	-32	11,857	-0.27%
2023/05/11	6	84.20	30	82.93	80.90	-24	11,695	-0.21%
2023/05/10	46	86.08	6	86.37	86.50	40	11,683	0.34%
2023/05/09	1	83.20	17	83.56	82.70	-16	11,692	-0.14%
2023/05/08	8	83.68	2	83.90	83.40	6	11,906	0.05%
2023/05/05	2	83.30	3	83.00	83.10	-1	12,547	-0.01%
2023/05/04	3	82.00	2	82.35	82.60	1	12,859	0.01%
2023/05/03	12	82.13	12	81.68	81.60	0	13,509	0.00%
2023/05/02	1	83.00	1	82.90	83.30	0	13,877	0.00%
2023/04/28	14	81.47	12	81.88	81.90	2	14,016	0.01%
2023/04/27	7	78.77	7	80.01	80.20	0	14,062	0.00%
2023/04/26	35	79.09	29	78.49	79.30	6	14,090	0.04%
2023/04/25	21	79.54	17	81.01	79.30	4	14,085	0.03%
2023/04/24	6	81.38	1	81.30	81.70	5	14,067	0.04%
2023/04/21	35	81.98	34	83.53	80.60	1	14,164	0.01%
2023/04/20	2	85.65	4	84.25	84.00	-2	14,120	-0.01%
2023/04/19	0	0.00	1	88.20	87.10	-1	14,091	-0.01%
2023/04/18	1	91.00	3	91.53	88.50	-2	14,088	-0.01%
2023/04/17	25	93.05	16	94.06	91.20	9	14,044	0.06%
2023/04/14	81	91.32	69	91.12	92.80	12	13,824	0.09%
2023/04/13	49	87.38	51	88.34	87.20	-2	13,520	-0.01%
2023/04/12	38	88.68	36	88.35	88.30	2	13,403	0.01%
2023/04/11	5	89.20	1	88.70	87.90	4	13,362	0.03%
2023/04/10	3	86.20	8	87.38	88.00	-5	13,290	-0.04%
2023/04/07	8	86.63	5	86.06	86.00	3	13,228	0.02%
2023/04/06	6	86.55	6	86.95	86.70	0	13,195	0.00%
2023/03/31	28	86.50	28	86.61	86.40	0	13,162	0.00%
2023/03/30	41	85.61	43	86.20	86.60	-2	13,093	-0.02%
2023/03/29	71	84.94	68	85.27	84.40	3	12,944	0.02%
2023/03/28	61	90.26	61	91.40	89.40	0	12,715	0.00%
2023/03/27	67	91.16	63	91.87	91.00	4	12,633	0.03%
2023/03/24	54	92.09	50	93.16	91.80	4	12,602	0.03%
2023/03/23	6	94.33	21	94.52	94.70	-15	12,514	-0.12%
2023/03/22	28	95.20	8	95.60	94.30	20	12,486	0.16%
2023/03/21	61	95.47	55	93.84	96.20	6	12,323	0.05%
2023/03/20	5	91.28	8	92.65	92.20	-3	12,292	-0.02%
2023/03/17	32	91.73	32	90.61	91.80	0	12,431	0.00%
2023/03/16	28	89.85	25	90.11	89.60	3	12,547	0.02%
2023/03/15	19	92.61	36	93.13	91.50	-17	12,499	-0.14%
2023/03/14	77	91.31	77	91.33	91.10	0	12,440	0.00%
2023/03/13	59	90.81	45	91.56	90.50	14	12,624	0.11%
2023/03/10	14	93.51	9	93.98	93.40	5	12,608	0.04%
2023/03/09	120	97.84	122	97.02	96.90	-2	12,419	-0.02%	大買/大賣/
2023/03/08	117	98.57	112	96.71	98.40	5	12,150	0.04%	大買/大賣/
2023/03/07	8	97.34	13	97.39	96.10	-5	11,846	-0.04%
2023/03/06	38	99.86	43	98.21	98.00	-5	11,641	-0.04%
2023/03/03	52	95.21	64	97.53	95.00	-12	11,225	-0.11%
2023/03/02	103	95.94	110	94.74	96.00	-7	10,851	-0.06%	大買/大賣/
2023/03/01	38	92.29	35	92.06	92.80	3	10,642	0.03%
2023/02/24	151	92.49	140	94.47	91.10	11	10,579	0.10%	大買/大賣/
2023/02/23	255	92.45	264	90.28	94.10	-9	10,338	-0.09%	大買/大賣/
2023/02/22	77	85.55	75	85.70	86.30	2	9,525	0.02%
2023/02/21	55	85.74	31	86.47	83.80	24	9,430	0.25%
2023/02/20	282	86.29	306	86.37	87.60	-24	9,044	-0.27%	大買/大賣/
2023/02/17	4	79.75	4	81.25	81.50	0	8,478	0.00%
2023/02/16	9	78.20	3	78.33	78.90	6	8,627	0.07%
2023/02/15	0	0.00	3	77.10	76.50	-3	8,697	-0.03%
2023/02/14	1	76.40	0	0.00	76.00	1	8,736	0.01%
2023/02/13	3	75.80	295	76.42	76.20	-292	8,948	-3.26%	大賣/鉅額交易
2023/02/10	17	78.36	78	79.07	76.80	-61	9,241	-0.66%
2023/02/09	34	80.20	8	79.49	80.20	26	9,207	0.28%
2023/02/08	6	78.75	15	78.53	78.50	-9	9,336	-0.10%
2023/02/07	16	79.56	15	79.83	78.90	1	9,338	0.01%
2023/02/06	21	79.37	4	79.23	79.00	17	9,287	0.18%
2023/02/03	95	82.93	217	85.55	80.40	-122	9,263	-1.32%	大賣/鉅額交易
2023/02/02	4	81.75	38	81.44	81.40	-34	8,755	-0.39%
2023/02/01	75	80.59	69	79.88	81.00	6	8,499	0.07%
2023/01/31	94	74.43	132	76.22	78.60	-38	7,900	-0.48%	大賣/
2023/01/30	378	71.11	15	71.06	71.50	363	7,602	4.77%	大買/鉅額交易
2023/01/17	1	68.90	5	68.92	68.90	-4	7,531	-0.05%
2023/01/16	2	67.50	1.1	66.92	68.20	1	7,498	0.01%
2023/01/13	1	66.80	0.2	66.60	65.70	0.8	7,512	0.01%
2023/01/12	3.1	68.20	32	66.64	66.60	-28.9	7,581	-0.38%
2023/01/11	4	68.93	4.2	68.95	67.50	-0.2	7,699	0.00%
2023/01/10	1.1	67.70	1.1	68.09	68.00	0	7,792	0.00%
2023/01/09	2.1	67.99	3	67.97	67.80	-0.9	7,870	-0.01%
2023/01/06	2.2	66.69	1	66.60	66.50	1.2	7,947	0.02%
2023/01/05	3	66.60	23	65.61	66.60	-20	8,035	-0.25%
2023/01/04	1	64.50	0	0.00	64.60	1	8,097	0.01%
2022/12/28	2	63.30	4	64.35	63.10	-2	8,582	-0.02%
2022/12/27	2	65.65	33	66.01	65.30	-31	8,634	-0.36%
2022/12/26	0	0.00	3	65.00	65.00	-3	8,662	-0.03%
2022/12/23	37	65.33	7	65.14	65.20	30	8,742	0.34%
2022/12/22	4	64.45	0	0.00	64.30	4	8,805	0.05%
2022/12/21	1	64.60	2	64.10	64.10	-1	8,896	-0.01%
2022/12/20	6.1	65.09	3	64.70	63.70	3.1	8,995	0.03%
2022/12/19	3	66.50	0	0.00	65.70	3	9,082	0.03%
2022/12/16	1	67.30	1	66.90	66.80	0	9,140	0.00%
2022/12/15	4	68.45	6	69.12	68.70	-2	9,175	-0.02%
2022/12/14	11	68.47	4	68.35	68.30	7	9,165	0.08%
2022/12/13	12	69.17	40	69.58	67.80	-28	9,146	-0.31%
2022/12/12	73	71.12	13	70.34	69.60	60	9,150	0.66%
2022/12/09	133	70.46	64	70.56	69.40	69	9,034	0.76%	大買/
2022/12/08	112	68.53	118.1	70.33	70.60	-6.1	8,978	-0.07%	大買/大賣/
2022/12/07	11	68.13	8.1	67.70	66.30	3	8,956	0.03%
2022/12/06	20.1	69.76	8.1	68.85	68.60	12.1	9,134	0.13%
2022/12/05	49.1	72.36	118	72.91	70.30	-69	9,224	-0.75%	大賣/
2022/12/02	50	69.88	13	69.14	69.50	37	9,021	0.41%
2022/12/01	23	67.86	22.1	67.90	67.50	1	8,942	0.01%
2022/11/30	0.1	68.00	1	68.10	67.80	-1	9,103	-0.01%
2022/11/29	0	0.00	1	66.10	66.70	-1	9,151	-0.01%
2022/11/28	3	67.30	3	67.90	66.30	0	9,245	0.00%
2022/11/25	15	67.87	16	67.14	67.00	-1	9,391	-0.01%
2022/11/24	13	68.42	6	68.37	68.00	7	9,515	0.07%
2022/11/23	87	71.51	21	70.90	70.20	66	9,771	0.68%
2022/11/22	15	69.22	16	69.04	69.30	-1	10,546	-0.01%
2022/11/21	12	69.33	12	69.98	69.30	0	11,650	0.00%
2022/11/18	1	69.30	12	68.93	68.30	-11	12,067	-0.09%
2022/11/17	12	68.13	7	69.16	68.00	5	12,790	0.04%
2022/11/16	4	67.43	4	68.03	67.60	0	12,721	0.00%
2022/11/15	22	68.03	22	67.02	68.20	0	12,674	0.00%
2022/11/14	145	67.08	147	68.25	67.00	-2	12,813	-0.02%	大買/大賣/
2022/11/11	28	65.93	27	65.04	65.60	1	12,578	0.01%
2022/11/10	58	63.44	57	64.98	63.20	1	12,530	0.01%
2022/11/09	103	64.77	102	65.90	64.80	1	12,614	0.01%	大買/大賣/
2022/11/08	30	65.86	28	64.82	65.80	2	12,492	0.02%
2022/11/07	1	63.00	4	62.30	64.00	-3	12,626	-0.02%
2022/11/04	26	61.23	30	62.02	62.40	-4	12,769	-0.03%
2022/11/03	12	61.68	16.2	60.98	61.80	-4.2	12,841	-0.03%
2022/11/02	35	60.76	33	60.58	60.80	2	13,071	0.02%
2022/11/01	26	59.53	31	60.01	60.00	-5	13,305	-0.04%
2022/10/31	5	56.74	6	57.13	57.10	-1	13,666	-0.01%
2022/10/28	7	53.84	5	53.88	53.90	2	13,689	0.01%
2022/10/27	3	53.63	8	51.99	53.80	-5	13,709	-0.04%
2022/10/26	8	51.40	12	51.34	51.00	-4	13,737	-0.03%
2022/10/25	12	52.71	17	52.72	51.90	-5	13,815	-0.04%
2022/10/24	20	55.80	6	54.77	54.50	14	13,826	0.10%
2022/10/21	7.1	56.40	12	56.72	54.50	-4.9	13,979	-0.04%
2022/10/20	10.1	59.58	1	59.40	57.40	9.1	14,077	0.06%
2022/10/19	3	61.23	8	60.44	58.90	-5	14,321	-0.03%
2022/10/18	19	60.70	11	61.45	61.10	8	14,309	0.06%
2022/10/17	38	57.03	30	54.23	57.20	8	14,342	0.06%
2022/10/14	6	59.38	17	57.89	58.70	-11	14,602	-0.08%
2022/10/13	68	55.98	68	57.54	55.00	0	15,418	0.00%
2022/10/12	29	61.12	49	61.58	61.10	-20	15,689	-0.13%
2022/10/11	65	61.42	47	61.66	61.90	18	16,130	0.11%
2022/10/07	12	61.75	10	60.94	61.40	2	16,223	0.01%
2022/10/06	0	0.00	1	58.40	58.40	-1	16,914	-0.01%
2022/10/05	5	58.86	3	57.73	57.70	2	17,140	0.01%
2022/10/04	4	58.40	36	58.91	58.90	-32	17,643	-0.18%
2022/10/03	6	57.40	4	57.70	57.90	2	17,630	0.01%
2022/09/30	40	57.29	4	56.85	57.50	36	17,844	0.20%
2022/09/29	6	58.22	32	58.17	56.70	-26	17,940	-0.14%
2022/09/28	13	56.55	9	56.02	55.70	4	18,250	0.02%
2022/09/27	10	59.98	13	60.29	60.00	-3	18,417	-0.02%
2022/09/26	32	60.58	11	61.59	60.50	21	18,458	0.11%
2022/09/23	6	65.20	2	66.05	63.50	4	18,549	0.02%
2022/09/22	1	64.70	1	67.40	67.10	0	18,755	0.00%
2022/09/21	2	66.75	4	66.50	66.50	-2	19,020	-0.01%
2022/09/20	10	68.00	10	67.50	67.40	0	19,167	0.00%
2022/09/19	2	67.70	3	67.83	66.60	-1	19,392	-0.01%
2022/09/16	32	70.29	30.1	71.50	69.80	2	19,598	0.01%
2022/09/15	4.1	73.88	9	74.42	72.30	-5	19,929	-0.02%
2022/09/14	12	73.82	8	72.56	74.00	4	19,843	0.02%
2022/09/13	3	72.53	4	72.65	72.90	-1	19,733	-0.01%
2022/09/12	14	72.00	6	71.62	71.90	8	19,496	0.04%
2022/09/08	3	68.80	2	68.80	68.40	1	19,378	0.01%
2022/09/07	12	68.12	11	69.69	68.10	1	19,308	0.01%
2022/09/06	16	69.62	15	72.00	69.70	1	19,222	0.01%
2022/09/05	30	72.43	21	73.01	72.40	9	19,094	0.05%
2022/09/02	42	73.20	44	73.94	72.80	-2	19,103	-0.01%
2022/09/01	81	73.06	75	74.06	73.30	6	19,045	0.03%
2022/08/31	95	75.11	81	75.07	75.00	14	18,886	0.07%
2022/08/30	36	74.93	17	75.25	74.80	19	18,723	0.10%
2022/08/29	277	78.55	294	80.08	75.50	-17	18,368	-0.09%	大買/大賣/
2022/08/26	247	79.05	252	84.64	77.50	-5	18,057	-0.03%	大買/大賣/
2022/08/25	85	75.84	145	76.52	79.20	-60	17,851	-0.34%	大賣/
2022/08/24	259	69.94	221	68.84	72.00	38	17,604	0.22%	大買/大賣/
2022/08/23	2	63.80	41	63.48	65.50	-39	17,293	-0.23%
2022/08/22	25	64.79	21	64.51	64.70	4	17,379	0.02%
2022/08/19	48	65.63	52	67.08	65.60	-4	17,386	-0.02%
2022/08/18	1	65.30	1	65.70	66.50	0	17,172	0.00%
2022/08/17	16.3	65.06	20	64.91	65.30	-3.7	17,080	-0.02%
2022/08/16	7	65.63	9	65.36	64.90	-2	16,935	-0.01%
2022/08/15	28	64.30	26	64.38	64.30	2	16,755	0.01%
2022/08/12	157	66.29	184	67.44	66.10	-27	16,601	-0.16%	大買/大賣/
2022/08/11	93.4	66.61	81	66.90	66.00	12.4	16,123	0.08%
2022/08/10	85	66.06	77	66.52	66.00	8	15,834	0.05%
2022/08/09	78	66.67	64	63.26	68.30	14	15,466	0.09%
2022/08/08	299	64.07	207	64.94	64.10	92	15,127	0.61%	大買/大賣/
2022/08/05	64	64.99	150	64.68	65.60	-86	14,810	-0.58%	大賣/
2022/08/04	67.6	59.61	69.4	60.13	60.60	-1.8	14,248	-0.01%
2022/08/03	70	60.72	73	62.97	60.50	-3	14,114	-0.02%
2022/08/02	52	63.18	51	63.59	63.20	1	14,025	0.01%
2022/08/01	100	64.76	101	65.08	64.50	-1	13,938	-0.01%	大賣/
2022/07/29	58	64.36	63	63.39	64.40	-5	13,790	-0.04%
2022/07/28	84	63.35	84	65.42	63.30	0	13,692	0.00%
2022/07/27	76	64.66	76	64.06	64.80	0	13,495	0.00%
2022/07/26	108	63.97	107	65.11	64.30	1	13,345	0.01%	大買/大賣/
2022/07/25	5	63.08	10	63.73	64.40	-5	13,040	-0.04%
2022/07/22	12	64.35	11	63.99	63.30	1	12,965	0.01%
2022/07/21	148	66.36	148	67.14	66.00	0	12,788	0.00%	大買/大賣/
2022/07/20	249	66.61	249	69.30	66.40	0	12,483	0.00%	大買/大賣/
2022/07/19	60	65.97	59	65.08	66.10	1	11,626	0.01%
2022/07/18	207	64.66	210	64.61	64.60	-3	11,303	-0.03%	大買/大賣/
2022/07/15	103	62.07	91	63.51	61.70	12	10,843	0.11%	大買/
2022/07/14	125	63.52	123	61.61	64.00	2	10,507	0.02%	大買/大賣/
2022/07/13	7	60.36	24	60.18	62.10	-17	9,668	-0.18%
2022/07/12	130	55.73	126	56.32	56.50	4	9,410	0.04%	大買/大賣/
2022/07/11	0	0.00	1	54.10	55.30	-1	8,867	-0.01%
2022/07/08	26	51.86	31	52.75	50.30	-5	8,826	-0.06%
2022/07/07	10	54.95	8	54.43	53.80	2	8,597	0.02%
2022/07/06	41	58.53	37	57.20	54.90	4	8,421	0.05%
2022/07/05	25	56.64	88	57.05	57.60	-63	8,027	-0.78%
2022/07/04	10	54.31	7	55.80	54.50	3	7,751	0.04%
2022/07/01	81	56.19	12	56.71	53.00	69	7,606	0.91%
2022/06/30	17	57.49	40	56.94	54.80	-23	7,385	-0.31%
2022/06/29	48	60.88	19	60.83	60.70	29	7,109	0.41%
2022/06/28	13	57.95	19	57.32	57.80	-6	6,767	-0.09%
2022/06/27	52	56.11	52	56.86	58.70	0	6,613	0.00%
2022/06/24	19	53.32	19	53.87	54.20	0	6,360	0.00%
2022/06/23	25	54.38	14	54.89	52.50	11	6,032	0.18%
2022/06/22	12	58.67	7	57.69	57.90	5	5,615	0.09%
2022/06/21	10	62.44	9	63.36	62.90	1	5,526	0.02%
2022/06/20	12	60.89	21	61.39	59.80	-9	5,445	-0.17%
2022/06/17	37	57.77	38	58.45	59.30	-1	5,407	-0.02%
2022/06/16	9	62.33	10	63.88	61.30	-1	5,378	-0.02%
2022/06/15	16	61.51	12	61.34	61.00	4	5,312	0.08%
2022/06/14	18	62.05	10	62.32	62.90	8	5,276	0.15%
2022/06/13	26	67.75	17	67.15	67.10	9	5,187	0.17%
2022/06/10	4	63.75	5	63.62	66.50	-1	5,089	-0.02%
2022/06/09	2	61.65	6	61.07	60.50	-4	5,003	-0.08%
2022/06/08	13	59.75	14	60.28	60.30	-1	4,951	-0.02%
2022/06/07	10	58.14	23	57.35	58.70	-13	4,918	-0.26%
2022/06/06	51	60.69	198	61.64	57.50	-147	4,870	-3.02%	大賣/鉅額交易
2022/06/02	190	56.58	56	56.80	58.80	134	4,208	3.18%	大買/鉅額交易
2022/06/01	54	51.27	38	51.81	53.50	16	3,204	0.50%
2022/05/31	68	47.50	89	46.68	48.70	-21	2,932	-0.72%
2022/05/30	2	42.35	8	41.96	44.30	-6	2,434	-0.25%
2022/05/27	21	39.93	11	40.35	40.30	10	2,278	0.44%
2022/05/26	2	39.05	0	0.00	38.60	2	2,228	0.09%
2022/05/25	0	0.00	1	38.30	38.30	-1	2,199	-0.05%
2022/05/19	0	0.00	10	37.70	37.95	-10	2,261	-0.44%
2022/05/18	0	0.00	1	38.00	37.75	-1	2,318	-0.04%
2022/05/13	3	37.17	1	36.70	36.65	2	2,340	0.09%
2022/05/12	1	34.50	0	0.00	34.45	1	2,297	0.04%
2022/05/11	8	37.14	8	36.86	36.70	0	2,289	0.00%
2022/05/09	11	35.32	0	0.00	34.30	11	2,251	0.49%
2022/05/06	1	34.60	0	0.00	34.65	1	2,248	0.04%
2022/04/28	1	36.55	8	36.70	36.30	-7	2,240	-0.31%
2022/04/27	0	0.00	3	40.18	38.05	-3	2,184	-0.14%
2022/04/26	2	42.30	1	42.15	42.25	1	2,166	0.05%
2022/04/25	5	42.18	9	41.18	42.30	-4	2,147	-0.19%
2022/04/22	1	41.60	1	41.90	41.90	0	2,158	0.00%
2022/04/21	16	41.08	1	40.25	40.55	15	2,291	0.65%
2022/04/19	0	0.00	1	38.85	38.60	-1	2,828	-0.04%
2022/04/18	0	0.00	1	37.90	37.75	-1	3,073	-0.03%
2022/04/15	2	38.03	0	0.00	37.45	2	3,086	0.06%
2022/04/12	6	37.75	6	37.60	37.45	0	3,169	0.00%
2022/04/11	0	0.00	10	38.45	38.30	-10	3,166	-0.32%
2022/04/07	0	39.00	0	0.00	38.30	0	3,190	0.00%
2022/03/28	1	37.80	0	0.00	38.50	1	3,614	0.03%
2022/03/22	0	0.00	7	38.41	39.20	-7	4,554	-0.15%
2022/03/21	8	39.74	7	38.67	38.50	1	4,785	0.02%
2022/03/18	0	0.00	25	37.25	37.60	-25	4,821	-0.52%
2022/03/17	30	36.60	0	0.00	37.55	30	4,881	0.61%
2022/03/16	0	0.00	7	35.25	35.25	-7	4,878	-0.14%
2022/03/14	1	36.80	1	37.00	37.00	0	4,903	0.00%
2022/03/08	0	0.00	15	37.94	36.00	-15	4,937	-0.30%
2022/03/07	0	0.00	25	39.00	38.50	-25	4,913	-0.51%
2022/03/04	50	41.41	2	42.00	41.20	48	4,875	0.98%
2022/03/01	0	0.00	7	40.35	40.50	-7	4,749	-0.15%
2022/02/25	0	0.00	4	40.05	39.50	-4	4,761	-0.08%
2022/02/21	10	40.10	0	0.00	39.75	10	4,854	0.21%
2022/02/18	2	40.18	4	40.06	40.10	-2	4,919	-0.04%
2022/02/17	1	39.05	1	39.05	37.95	0	4,858	0.00%
2022/02/11	2	37.75	0	0.00	37.05	2	5,099	0.04%
2022/01/25	0	0.00	0.3	34.65	34.30	-0.3	5,896	-0.01%
2022/01/21	1	36.80	21	35.96	35.60	-20	6,419	-0.31%
2022/01/20	2.1	37.31	0	0.00	37.30	2.1	6,573	0.03%
2022/01/19	15	37.46	15	36.96	36.55	0	6,610	0.00%
2022/01/18	0	0.00	2	38.35	38.60	-2	6,625	-0.03%
2022/01/17	11	39.06	37	39.17	39.15	-26	6,660	-0.39%
2022/01/14	33	41.24	14	40.52	40.70	19	6,852	0.28%
2022/01/13	32	44.05	10	44.01	44.80	22	6,758	0.33%
2022/01/12	40	44.02	30	43.95	44.75	10	6,393	0.16%
2022/01/11	15	42.13	32	42.55	40.70	-17	6,084	-0.28%
2022/01/10	6	40.38	0	0.00	40.35	6	5,842	0.10%
2022/01/07	4	40.05	4	39.50	39.85	0	5,823	0.00%
2022/01/06	4	40.45	0	0.00	40.30	4	5,787	0.07%
2022/01/05	21	40.34	0	0.00	39.90	21	5,732	0.37%
2022/01/03	1	38.50	0	0.00	38.50	1	5,656	0.02%
2021/12/27	0.2	41.10	4	40.35	40.40	-3.8	5,601	-0.07%
2021/12/24	6	42.09	7	41.68	41.30	-1	5,555	-0.02%
2021/12/23	3	40.58	3	40.68	40.15	0	5,304	0.00%
2021/12/22	5	39.40	6	39.53	39.80	-1	5,227	-0.02%
2021/12/21	1	39.40	3	39.08	39.55	-2	5,180	-0.04%
2021/12/20	56	39.40	169	39.36	38.80	-113	5,119	-2.21%	大賣/鉅額交易
2021/12/17	568	41.98	456	41.77	40.10	112	4,992	2.24%	大買/大賣/鉅額交易
2021/12/16	120	38.64	122	40.69	40.70	-2	4,447	-0.04%	大買/大賣/
2021/12/15	49	36.21	58	36.99	37.00	-9	4,339	-0.21%
2021/12/14	2	35.45	3	34.90	33.65	-1	4,164	-0.02%
2021/12/13	1	35.00	0	0.00	35.00	1	4,211	0.02%
2021/12/09	0	0.00	2	33.83	33.85	-2	4,294	-0.05%
2021/12/08	0	0.00	2	34.25	34.45	-2	4,358	-0.05%
2021/12/03	0	0.00	5	34.40	34.20	-5	4,755	-0.11%
2021/12/01	0	0.00	1	34.30	34.50	-1	5,089	-0.02%
2021/11/29	1	31.75	2	31.60	32.35	-1	5,180	-0.02%
2021/11/25	2	33.80	1	34.00	33.50	1	5,390	0.02%
2021/11/24	1	33.85	1	34.40	33.75	0	5,404	0.00%
2021/11/23	2	34.65	2	35.65	33.95	0	5,384	0.00%
2021/11/22	4	34.91	0	0.00	34.60	4	5,311	0.08%
2021/11/19	1	34.95	5	35.10	34.95	-4	5,264	-0.08%
2021/11/18	0	0.00	6	35.19	34.25	-6	5,209	-0.12%
2021/11/17	1	34.80	1	34.60	34.55	0	5,174	0.00%
2021/11/16	0	0.00	3	33.80	33.45	-3	5,069	-0.06%
2021/11/15	1	33.25	2	33.50	33.20	-1	5,038	-0.02%
2021/11/12	2	32.58	0	0.00	32.50	2	5,001	0.04%
2021/11/11	3	32.92	0	0.00	32.90	3	4,940	0.06%
2021/11/10	11	30.85	11	30.74	32.40	0	4,855	0.00%
2021/11/09	1	32.50	3	31.83	31.85	-2	4,719	-0.04%
2021/11/08	16	35.03	20	33.66	33.50	-4	4,617	-0.09%
2021/11/05	22	37.47	29	37.14	37.20	-7	4,459	-0.16%
2021/11/04	24	37.45	20	37.34	38.15	4	4,313	0.09%
2021/11/03	9	34.87	16	34.79	34.70	-7	4,011	-0.17%
2021/11/02	14	34.36	10	33.96	34.30	4	3,942	0.10%
2021/11/01	29	36.63	13	35.80	35.05	16	3,830	0.42%
2021/10/29	34	34.23	25	34.57	35.00	9	3,623	0.25%
2021/10/28	0	0.00	1	32.70	32.85	-1	3,257	-0.03%
2021/10/27	3	29.87	2	30.00	29.90	1	3,067	0.03%
2021/10/26	1	32.50	6	32.51	31.30	-5	2,990	-0.17%
2021/10/25	8	31.66	10	31.67	31.65	-2	2,902	-0.07%
2021/10/22	28	31.79	30	31.41	32.45	-2	2,833	-0.07%
2021/10/21	8	29.93	8	29.21	30.50	0	2,545	0.00%
2021/10/19	0	0.00	1	27.50	28.05	-1	2,424	-0.04%
2021/10/18	4	28.41	0	0.00	27.75	4	2,442	0.16%
2021/10/15	0	0.00	1	27.80	27.85	-1	2,463	-0.04%
2021/10/14	3	27.95	3	27.60	27.60	0	2,544	0.00%
2021/10/08	0	0.00	1	27.25	27.45	-1	2,665	-0.04%
2021/10/06	0	0.00	10	26.70	26.30	-10	2,649	-0.38%
2021/09/27	3	27.55	0	0.00	27.55	3	2,530	0.12%
2021/09/24	1	27.10	0	0.00	27.00	1	2,503	0.04%
2021/09/23	0	0.00	53	27.58	27.40	-53	2,472	-2.14%
2021/09/22	5	28.45	25	28.23	28.10	-20	2,427	-0.82%
2021/09/17	37	30.29	13	30.68	29.75	24	2,378	1.01%
2021/09/16	51	30.72	4	30.45	30.45	47	2,306	2.04%
2021/09/15	2	28.45	1	28.85	28.60	1	2,171	0.05%
2021/09/14	1	28.50	0	0.00	28.10	1	2,081	0.05%
2021/09/13	1	30.95	0	0.00	29.55	1	2,007	0.05%
2021/09/10	6	31.84	6	31.58	31.00	0	1,915	0.00%
2021/09/09	1	29.35	1	29.30	31.30	0	1,769	0.00%
2021/09/08	15	30.87	16	30.64	29.35	-1	1,679	-0.06%
2021/09/07	10	29.90	12	29.95	29.90	-2	1,467	-0.14%
2021/09/06	5	28.94	3	28.80	28.40	2	1,228	0.16%
2021/09/03	2	28.73	8	28.62	27.80	-6	1,067	-0.56%
2021/08/31	12	27.81	5	27.93	27.75	7	873	0.80%
2021/08/30	1	28.20	0	0.00	28.20	1	688	0.15%
2021/08/24	2	21.25	0	0.00	21.30	2	653	0.31%
2021/08/13	1	21.35	0	0.00	21.20	1	677	0.15%
2021/07/29	5	23.20	0	0.00	23.40	5	820	0.61%
2021/07/28	0	0.00	20	23.40	23.10	-20	852	-2.35%
2021/07/26	0	0.00	6	25.35	24.90	-6	901	-0.67%
2021/07/23	0	0.00	10	25.16	25.35	-10	914	-1.09%
2021/07/20	30	26.59	3	25.80	26.35	27	889	3.04%
2021/07/19	9	25.22	3	25.52	26.00	6	821	0.73%
2021/06/21	0	0.00	2	21.00	20.90	-2	1,127	-0.18%
2021/05/13	2	18.70	0	0.00	19.20	2	1,034	0.19%
2021/05/12	1	20.00	33	19.83	19.10	-32	1,020	-3.14%
2021/05/11	1	22.00	0	0.00	21.10	1	995	0.10%
2021/05/07	1	22.50	0	0.00	22.90	1	941	0.11%
2021/05/05	1	22.80	0	0.00	22.45	1	899	0.11%
2021/05/04	1	25.00	0	0.00	23.80	1	862	0.12%
2021/04/29	1	26.80	0	0.00	26.05	1	782	0.13%
2021/04/26	1	27.95	0	0.00	27.20	1	714	0.14%
2021/04/22	1	28.00	0	0.00	26.60	1	659	0.15%
2021/04/21	10	30.11	0	0.00	29.00	10	620	1.61%
2021/04/20	15	32.45	0	0.00	32.00	15	547	2.74%
2021/04/19	15	30.05	5	31.06	31.45	10	499	2.00%
2021/04/16	3	29.38	4	29.59	29.65	-1	428	-0.23%
2021/04/15	4	28.05	2	27.03	28.35	2	355	0.56%
2021/04/13	0	0.00	4	26.65	26.20	-4	299	-1.33%
2021/03/24	0	0.00	5	23.00	22.50	-5	198	-2.52%
2021/03/23	5	23.20	0	0.00	23.05	5	197	2.54%
2021/02/03	0	0.00	10	21.26	21.40	-10	266	-3.75%
2021/01/29	1	21.20	0	0.00	21.30	1	315	0.32%
2021/01/12	1	22.60	2	23.20	23.00	-1	282	-0.35%
2020/12/21	1	21.80	0	0.00	21.85	1	262	0.38%
2020/12/17	1	21.90	0	0.00	21.95	1	261	0.38%
2020/12/11	1	21.80	0	0.00	22.10	1	254	0.39%
2020/11/24	0	0.00	1	23.80	23.40	-1	186	-0.54%
2020/11/06	1	22.80	2	22.73	21.50	-1	204	-0.49%
2020/10/29	1	20.55	0	0.00	20.55	1	188	0.53%
2020/10/06	0	0.00	1	21.75	22.15	-1	225	-0.44%
2020/09/24	1	20.50	0	0.00	20.45	1	244	0.41%
2020/09/03	0	0.00	1	22.80	22.75	-1	358	-0.28%
2020/09/02	0	0.00	10	22.51	22.60	-10	357	-2.80%
2020/08/28	0	0.00	1	22.35	22.35	-1	354	-0.28%
2020/08/24	0	0.00	1	21.40	21.45	-1	341	-0.29%
2020/08/20	1	20.55	1	20.40	20.45	0	335	0.00%
2020/08/13	0	0.00	1	22.00	22.05	-1	329	-0.30%
2020/08/12	1	21.65	1	21.90	21.95	0	327	0.00%
2020/08/11	6	21.58	6	21.20	21.20	0	325	0.00%
2020/08/10	7	22.44	0	0.00	22.60	7	317	2.20%
2020/08/07	6	23.44	0	0.00	22.80	6	327	1.83%
2020/08/06	1	23.30	0	0.00	23.10	1	325	0.31%
2020/08/05	2	23.20	0	0.00	23.25	2	329	0.61%
2020/07/24	1	23.40	0	0.00	23.40	1	363	0.28%
2020/07/20	0	0.00	5	23.74	24.00	-5	365	-1.37%
2020/07/17	1	23.85	11	24.00	23.60	-10	366	-2.73%
2020/07/16	3	24.42	0	0.00	24.10	3	366	0.82%
2020/07/13	13	25.20	0	0.00	24.95	13	367	3.53%
2020/07/10	0	0.00	12	24.37	24.35	-12	361	-3.32%
2020/07/06	12	24.37	0	0.00	24.05	12	358	3.35%
2020/06/15	1	22.05	0	0.00	21.55	1	314	0.32%
2020/06/09	0	0.00	2	24.53	24.40	-2	322	-0.62%
2020/06/08	0	0.00	3	24.18	24.30	-3	330	-0.91%
2020/06/01	0	0.00	1	24.10	23.85	-1	335	-0.30%
2020/05/25	0	0.00	5	24.10	24.00	-5	343	-1.45%
2020/05/21	0	0.00	1	24.10	24.00	-1	340	-0.29%
2020/05/18	0	0.00	12	23.32	23.40	-12	342	-3.50%
2020/05/15	0	0.00	12	24.00	23.80	-12	341	-3.51%
2020/05/14	10	25.83	1	24.35	24.55	9	338	2.66%
2020/05/13	0	0.00	17	24.88	25.05	-17	329	-5.16%
2020/05/12	0	0.00	1	24.95	25.10	-1	332	-0.30%
2020/05/11	0	0.00	3	25.30	25.35	-3	330	-0.91%
2020/05/08	8	25.93	3	25.90	25.90	5	330	1.51%
2020/05/07	3	25.00	0	0.00	25.00	3	319	0.94%
2020/05/05	0	0.00	6	23.75	23.75	-6	316	-1.89%
2020/05/04	0	0.00	5	23.50	23.75	-5	322	-1.55%
2020/04/30	6	24.70	5	24.64	24.40	1	324	0.31%
2020/04/29	11	23.92	0	0.00	24.25	11	339	3.24%
2020/04/28	7	23.46	0	0.00	23.20	7	346	2.02%
2020/04/24	0	0.00	8	23.03	22.95	-8	377	-2.12%
2020/04/22	0	0.00	2	23.40	23.60	-2	421	-0.47%
2020/04/21	0	0.00	6	23.23	23.10	-6	429	-1.40%
2020/04/20	5	23.60	0	0.00	23.50	5	434	1.15%
2020/04/16	0	0.00	2	23.70	23.65	-2	473	-0.42%
2020/04/14	6	23.12	0	0.00	23.00	6	473	1.27%
2020/04/13	5	23.40	0	0.00	22.60	5	474	1.05%
2020/04/09	5	24.25	0	0.00	23.55	5	480	1.04%
2020/04/08	0	0.00	2	23.00	23.45	-2	483	-0.41%
2020/04/07	6	22.37	7	23.23	23.25	-1	480	-0.21%
2020/04/06	0	0.00	1	21.70	21.70	-1	472	-0.21%
2020/04/01	5	20.62	0	0.00	20.85	5	468	1.07%
2020/03/30	6	20.50	0	0.00	20.60	6	468	1.28%
2020/03/24	0	0.00	3	16.65	16.45	-3	453	-0.66%
2020/03/23	0	0.00	2	15.80	15.55	-2	454	-0.44%
2020/03/20	0	0.00	3	16.20	16.20	-3	460	-0.65%
2020/03/19	0	0.00	1	14.75	14.75	-1	469	-0.21%
2020/03/18	0	0.00	4	16.65	16.35	-4	490	-0.82%
2020/03/16	0	0.00	4	18.01	17.85	-4	687	-0.58%
2020/03/04	0	0.00	2	24.70	24.70	-2	661	-0.30%
2020/02/14	0	0.00	4	27.03	27.35	-4	737	-0.54%
2020/02/10	0	0.00	2	26.05	26.10	-2	742	-0.27%
2020/02/03	0	0.00	15	24.32	25.05	-15	762	-1.97%
2020/01/31	9	27.37	0	0.00	27.00	9	742	1.21%
2020/01/30	5	27.80	0	0.00	27.45	5	736	0.68%
2020/01/16	2	31.15	1	30.50	30.50	1	694	0.14%
2020/01/13	13	30.58	3	30.73	30.30	10	669	1.49%
2019/12/24	0	0.00	1	28.65	28.90	-1	758	-0.13%
2019/12/19	1	29.30	0	0.00	28.70	1	765	0.13%
2019/12/12	89	31.17	93	31.60	29.40	-4	749	-0.53%
2019/11/06	2	26.50	0	0.00	26.35	2	1,030	0.19%
2019/11/05	0	0.00	10	28.59	27.80	-10	1,043	-0.96%
2019/10/28	3	29.20	0	0.00	29.25	3	1,101	0.27%
2019/10/25	1	28.45	0	0.00	28.35	1	1,123	0.09%
2019/10/24	7	28.81	0	0.00	28.70	7	1,190	0.59%
2019/10/23	2	28.30	0	0.00	28.30	2	1,221	0.16%
2019/10/22	0	0.00	5	28.90	28.65	-5	1,357	-0.37%
2019/10/18	0	0.00	1	29.80	29.65	-1	1,458	-0.07%
2019/10/17	3	29.73	0	0.00	30.15	3	1,454	0.21%
2019/10/15	5	31.00	0	0.00	31.00	5	1,409	0.35%
2019/10/09	0	0.00	5	28.15	28.65	-5	1,381	-0.36%
2019/10/08	1	28.40	0	0.00	28.40	1	1,384	0.07%
2019/10/04	0	0.00	17	29.61	28.40	-17	1,412	-1.20%
2019/10/03	43	28.90	31	29.04	29.40	12	1,405	0.85%
2019/09/24	5	28.85	0	0.00	28.40	5	1,413	0.35%
2019/09/23	5	29.65	0	0.00	29.10	5	1,407	0.36%
2019/09/19	0	0.00	1	28.10	28.20	-1	1,388	-0.07%
2019/09/17	5	27.80	0	0.00	28.10	5	1,382	0.36%
2019/09/12	0	0.00	1	29.10	28.10	-1	1,378	-0.07%
2019/09/09	12	29.85	12	30.15	28.25	0	1,372	0.00%
2019/09/05	1	28.60	5	28.90	29.70	-4	1,328	-0.30%
2019/09/04	2	28.85	2	28.60	29.35	0	1,279	0.00%
2019/09/03	6	26.78	1	26.80	26.70	5	1,178	0.42%
2019/08/21	0	0.00	4	24.50	24.30	-4	1,291	-0.31%
2019/08/20	2	25.20	0	0.00	24.70	2	1,287	0.16%
2019/08/14	0	0.00	5	26.35	25.85	-5	1,256	-0.40%
2019/08/13	2	27.20	0	0.00	26.50	2	1,242	0.16%
2019/08/07	8	26.29	13	26.18	26.45	-5	1,180	-0.42%
2019/08/06	17	25.76	1	25.65	26.00	16	1,150	1.39%
2019/08/05	0	0.00	10	23.78	25.00	-10	1,136	-0.88%
2019/07/31	5	26.20	0	0.00	25.90	5	1,137	0.44%
2019/07/29	0	0.00	10	26.03	25.30	-10	1,125	-0.89%
2019/07/26	1	27.30	2	27.28	26.55	-1	1,101	-0.09%
2019/07/24	12	26.31	15	26.38	25.75	-3	1,013	-0.30%
2019/07/23	4	24.38	5	24.35	25.70	-1	880	-0.11%
2019/07/22	20	23.46	5	23.20	23.40	15	806	1.86%
2019/07/09	1	22.20	1	22.35	21.85	0	980	0.00%
2019/07/08	3	21.55	3	21.80	22.25	0	1,028	0.00%
2019/07/04	0	0.00	2	20.85	20.80	-2	1,037	-0.19%
2019/06/27	0	0.00	5	20.58	20.45	-5	1,035	-0.48%
2019/06/26	5	20.39	0	0.00	20.35	5	1,044	0.48%
2019/06/24	4	19.53	0	0.00	19.60	4	1,064	0.38%
2019/06/21	8	19.85	0	0.00	19.80	8	1,064	0.75%
2019/06/20	2	20.35	0	0.00	20.10	2	1,059	0.19%
2019/06/19	1	20.80	4	21.18	20.35	-3	1,054	-0.28%
2019/06/18	0	0.00	2	20.70	20.45	-2	1,021	-0.20%
2019/06/17	8	20.81	0	0.00	20.60	8	1,017	0.79%
2019/06/14	3	22.32	1	22.55	20.85	2	1,002	0.20%
2019/06/11	6	21.55	6	21.93	22.00	0	934	0.00%
2019/06/06	2	20.85	0	0.00	20.60	2	881	0.23%
2019/06/03	3	19.75	1	19.80	19.50	2	810	0.25%
2019/05/31	4	20.15	0	0.00	20.10	4	802	0.50%
2019/05/30	1	20.00	1	20.05	20.35	0	758	0.00%
2019/05/21	2	18.45	0	0.00	18.45	2	740	0.27%
2019/05/16	4	18.43	0	0.00	18.00	4	752	0.53%
2019/05/15	7	18.74	0	0.00	18.70	7	750	0.93%
2019/05/14	2	19.15	0.2	19.25	19.15	1.8	745	0.24%
2019/05/13	2.2	18.77	0	0.00	19.05	2.2	742	0.30%
2019/05/09	4	19.03	0	0.00	19.10	4	726	0.55%
2019/05/08	3	20.50	0	0.00	20.50	3	709	0.42%
2019/05/06	3	21.30	13	21.50	21.65	-10	694	-1.44%
2019/05/03	9	22.40	0	0.00	22.60	9	699	1.29%
2019/04/24	3	23.65	0	0.00	23.80	3	670	0.45%
2019/04/22	0	0.00	1	22.00	22.10	-1	643	-0.16%
2019/04/19	0	0.00	18	22.71	22.00	-18	631	-2.85%
2019/04/18	3	22.40	3	22.58	22.55	0	591	0.00%
2019/04/17	29	20.53	2	20.70	21.00	27	547	4.93%
2019/04/15	1	19.05	3	18.47	19.55	-2	471	-0.42%
2019/04/12	2	17.20	0	0.00	17.80	2	424	0.47%
2019/03/28	4	14.45	3	14.48	14.30	1	320	0.31%
2019/01/17	0	13.35	0	0.00	13.30	0	179	0.01%
2018/12/26	0	0.00	1	13.40	13.30	-1	155	-0.64%
2018/10/18	0	0.00	1	17.05	16.85	-1	298	-0.34%
2018/10/17	1	16.75	1	16.80	16.50	0	297	0.00%
2018/10/12	1	16.05	1	16.30	16.10	0	292	0.00%
2018/09/27	0	0.00	1	19.50	19.25	-1	282	-0.35%
2018/09/26	1	19.25	0	0.00	19.20	1	281	0.35%
2018/09/25	0	0.00	1	19.85	19.60	-1	281	-0.36%
2018/09/20	1	19.50	1	19.85	19.60	0	281	0.00%
2018/09/19	0	0.00	1	19.70	19.60	-1	281	-0.36%
2018/09/14	1	20.00	3	20.08	20.00	-2	280	-0.71%
2018/09/13	3	19.70	3	20.12	19.60	0	280	0.00%
2018/09/11	0	0.00	1	19.60	19.60	-1	284	-0.35%
2018/09/10	1	19.65	0	0.00	19.25	1	283	0.35%
2018/09/07	1	20.45	3	20.70	20.20	-2	278	-0.72%
2018/09/06	1	20.70	2	21.05	20.55	-1	273	-0.37%
2018/09/05	9	21.79	2	21.93	21.35	7	269	2.60%
2018/09/04	1	22.10	7	21.88	22.10	-6	266	-2.25%
2018/09/03	7	22.44	1	22.95	21.75	6	264	2.27%
2018/08/31	2	22.95	1	23.15	23.00	1	271	0.37%
2018/08/30	1	22.65	4	22.76	23.20	-3	286	-1.05%
2018/08/29	4	21.79	1	21.95	21.55	3	265	1.13%
2018/08/24	0	0.00	2	20.70	20.55	-2	202	-0.99%
2018/08/23	3	21.18	1	21.50	20.25	2	198	1.01%