虹堡 (5258)-元大-館前券商分點個股進出

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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/11/21	1	89.20	0.1	89.00	88.80	0.9	1,132	0.08%
2024/11/19	1	90.20	0	0.00	90.90	1	1,122	0.09%
2024/11/12	11	98.80	1	95.40	91.80	10	1,061	0.94%
2024/11/11	2	104.75	3	101.53	102.00	-1	984	-0.10%
2024/11/08	1	96.90	2.1	97.63	96.60	-1.1	946	-0.11%
2024/11/07	1	97.80	48	96.55	98.20	-47	944	-4.97%
2024/11/06	42	95.03	9	96.33	94.20	33	920	3.58%
2024/11/05	20	96.85	2	103.25	94.50	18	865	2.08%
2024/11/04	1	104.00	1	105.00	105.00	0	802	0.00%
2024/10/29	3	114.33	1	113.00	112.50	2	809	0.25%
2024/10/28	7	117.36	28	118.46	117.00	-21	795	-2.64%
2024/10/25	1	120.00	0	0.00	121.50	1	789	0.13%
2024/10/23	0	0.00	1	125.50	122.50	-1	796	-0.13%
2024/10/22	22	122.52	0	122.50	124.50	22	788	2.79%
2024/10/15	1	118.00	1	119.50	120.50	0	795	0.00%
2024/10/08	2	127.50	0	0.00	127.50	2	795	0.25%
2024/10/07	0	0.00	3	126.17	128.50	-3	803	-0.37%
2024/09/27	3	124.33	0	0.00	124.00	3	811	0.37%
2024/09/23	2	140.75	3	137.83	138.00	-1	793	-0.13%
2024/09/20	1	135.00	1.1	132.23	134.00	-0.1	747	-0.01%
2024/09/13	2	123.75	2	125.25	126.00	0	732	0.00%
2024/09/11	1	125.00	0	0.00	125.00	1	793	0.13%
2024/09/10	1.1	131.00	1	131.00	129.00	0.1	805	0.01%
2024/09/09	1	130.50	0	0.00	131.50	1	821	0.12%
2024/09/03	0.1	128.00	0	0.00	127.00	0.1	879	0.01%
2024/09/02	0.3	129.20	0	0.00	128.50	0.3	890	0.03%
2024/08/29	0	0.00	1	126.50	128.00	-1	898	-0.11%
2024/08/28	0.1	126.00	0	0.00	126.50	0.1	902	0.01%
2024/08/26	0	0.00	2	126.25	125.50	-2	918	-0.22%
2024/08/16	0	0.00	0.6	124.00	124.00	-0.6	1,073	-0.05%
2024/08/12	1	119.50	1	120.00	119.50	0	1,103	0.00%
2024/08/09	0	0.00	0	116.00	115.50	0	1,110	0.00%
2024/08/05	3	115.67	0	0.00	114.50	3	1,086	0.28%
2024/07/26	0	0.00	1	120.50	121.50	-1	1,170	-0.09%
2024/07/22	0.1	121.50	0	0.00	120.50	0.1	1,202	0.00%
2024/07/18	1	124.00	2	127.00	127.50	-1	1,206	-0.08%
2024/07/17	1	127.50	1	130.00	129.00	0	1,194	0.00%
2024/07/12	1	128.50	0	0.00	128.50	1	1,252	0.08%
2024/07/10	0	0.00	0.4	132.50	132.50	-0.4	1,291	-0.03%
2024/07/08	1.1	133.02	0	0.00	132.50	1.1	1,335	0.08%
2024/07/05	0.2	131.50	1	133.00	134.00	-0.8	1,380	-0.06%
2024/07/04	0.1	130.50	0	0.00	131.50	0.1	1,404	0.00%
2024/06/27	0.1	128.50	0	0.00	129.00	0.1	1,611	0.00%
2024/06/26	1.1	128.57	1	130.00	130.00	0.1	1,630	0.01%
2024/06/18	1	132.00	0	0.00	133.50	1	2,047	0.05%
2024/06/14	0	131.50	0	0.00	132.00	0	2,057	0.00%
2024/06/13	0.1	132.50	2	130.00	132.50	-1.9	2,064	-0.09%
2024/06/06	0	0.00	1	129.00	127.50	-1	2,288	-0.04%
2024/06/03	1	124.00	1.1	125.55	127.50	-0.1	2,436	0.00%
2024/05/29	0	0.00	2	128.00	127.00	-2	2,673	-0.07%
2024/05/28	1	125.50	0	0.00	127.50	1	2,719	0.04%
2024/05/27	1.3	125.54	0	0.00	125.50	1.3	2,783	0.05%
2024/05/24	0.1	128.00	0.2	127.63	127.50	-0.2	2,886	-0.01%
2024/05/23	0.2	128.33	1	128.00	127.50	-0.9	2,975	-0.03%
2024/05/22	2	129.75	3	126.83	128.00	-1	3,109	-0.03%
2024/05/13	0	0.00	2	121.50	121.50	-2	3,687	-0.05%
2024/05/09	3	125.17	0	0.00	122.50	3	3,887	0.08%
2024/05/08	11	123.00	0	0.00	123.50	11	3,888	0.28%
2024/05/07	2	122.25	7	123.79	123.00	-5	3,888	-0.13%
2024/05/06	0.1	127.00	5	127.00	126.00	-5	3,865	-0.13%
2024/05/03	1	128.00	0	0.00	128.00	1	3,874	0.03%
2024/05/02	1	128.00	0	0.00	126.50	1	3,884	0.03%
2024/04/25	1	125.50	1	127.00	127.00	0	3,908	0.00%
2024/04/24	2	127.75	0	0.00	128.50	2	3,934	0.05%
2024/04/23	2	126.00	2	124.50	126.50	0	3,954	0.00%
2024/04/19	0.1	126.00	0	128.14	127.50	0.1	4,125	0.00%
2024/04/18	0.1	130.50	1	129.00	131.00	-0.9	4,254	-0.02%
2024/04/17	1.1	130.95	0	0.00	131.00	1.1	4,404	0.02%
2024/04/15	0	0.00	1	137.50	137.50	-1	4,358	-0.02%
2024/04/11	6	140.75	7	137.79	141.00	-1	4,372	-0.02%
2024/04/10	0	0.00	10	146.50	143.50	-10	4,398	-0.23%
2024/04/09	10	142.00	0.1	141.50	141.50	9.9	4,376	0.23%
2024/04/08	0	0.00	2.1	142.02	142.50	-2.1	4,367	-0.05%
2024/04/01	10	145.65	24.1	145.40	147.00	-14.1	4,344	-0.32%
2024/03/29	1	143.00	0	0.00	140.00	1	4,246	0.02%
2024/03/28	51	140.01	51	141.78	140.00	0	4,251	0.00%
2024/03/27	3	143.50	3	142.00	141.50	0	4,200	0.00%
2024/03/26	12	141.58	27.3	144.59	142.00	-15.3	4,172	-0.37%
2024/03/25	21.4	143.19	16.2	144.30	147.50	5.2	4,140	0.13%
2024/03/21	3	132.83	3	133.50	133.00	0	4,064	0.00%
2024/03/20	3.1	133.60	3	138.17	133.50	0.1	4,093	0.00%
2024/03/19	1	137.00	0	0.00	138.00	1	4,135	0.02%
2024/03/18	0	0.00	5	136.50	137.00	-5	4,174	-0.12%
2024/03/14	1	137.00	2	134.50	134.50	-1	4,362	-0.02%
2024/03/13	7	135.93	15	136.40	136.50	-8	4,427	-0.18%
2024/03/12	1	130.00	7	134.14	135.00	-6	4,398	-0.14%
2024/03/11	8	124.50	1	124.50	126.00	7	4,327	0.16%
2024/03/08	0	125.50	1.1	124.10	123.00	-1	4,377	-0.02%
2024/03/07	6	130.92	4	134.50	129.50	2	4,401	0.05%
2024/03/06	0	0.00	3	138.50	135.50	-3	4,484	-0.07%
2024/03/05	9	139.28	13	139.46	139.00	-4	4,499	-0.09%
2024/03/04	7	140.21	8	140.88	140.00	-1	4,517	-0.02%
2024/03/01	12	137.13	16	137.78	136.50	-4	4,545	-0.09%
2024/02/29	8.1	138.75	7	138.50	138.00	1.1	4,750	0.02%
2024/02/27	17	137.15	19.3	136.44	136.00	-2.3	4,989	-0.05%
2024/02/26	22	136.20	20	135.13	135.50	2	5,040	0.04%
2024/02/23	16	139.03	10.2	132.91	132.00	5.8	5,319	0.11%
2024/02/22	1.1	133.86	3	133.33	134.00	-1.9	5,372	-0.04%
2024/02/21	22	137.14	24	135.27	134.50	-2	5,466	-0.04%
2024/02/20	52.1	133.56	55.1	135.19	133.50	-3	5,404	-0.06%
2024/02/19	13	129.12	10	127.35	128.50	3	5,211	0.06%
2024/02/16	3.2	123.22	3	122.33	123.00	0.2	5,284	0.00%
2024/02/05	1	125.50	0	124.50	123.50	1	5,609	0.02%
2024/02/02	80	125.18	90	126.12	125.50	-10	5,833	-0.17%
2024/02/01	7	125.29	10.1	125.15	125.50	-3.1	5,847	-0.05%
2024/01/31	3	118.67	0	0.00	118.50	3	6,053	0.05%
2024/01/29	1	119.01	1	118.50	119.50	0	6,531	0.00%
2024/01/26	3	118.50	1.1	118.15	117.50	1.9	6,761	0.03%
2024/01/25	5	119.50	1.1	121.40	118.50	3.9	7,020	0.06%
2024/01/19	1	124.00	0	0.00	123.50	1	7,890	0.01%
2024/01/18	3	123.50	3	124.67	123.50	0	8,342	0.00%
2024/01/17	1	125.50	3	126.67	125.50	-2	8,692	-0.02%
2024/01/16	8	127.38	7	128.14	127.50	1	8,759	0.01%
2024/01/15	2.1	128.79	4.1	129.02	129.00	-2	8,729	-0.02%
2024/01/12	46	124.28	50.1	125.58	124.50	-4.1	8,636	-0.05%
2024/01/11	24	123.25	25.2	121.98	126.50	-1.2	8,511	-0.01%
2024/01/09	0.1	115.00	0.2	115.00	114.00	-0.1	8,467	0.00%
2024/01/08	0	0.00	2.1	115.05	115.00	-2.1	8,497	-0.02%
2024/01/05	2	117.00	0	0.00	117.00	2	8,538	0.02%
2024/01/04	5	118.70	6	119.75	119.00	-1	8,639	-0.01%
2024/01/03	0.1	123.50	0	0.00	122.50	0.1	8,636	0.00%
2024/01/02	1	125.00	1	124.00	124.00	0	8,705	0.00%
2023/12/29	1	123.50	0	0.00	124.00	1	8,859	0.01%
2023/12/28	0	0.00	2	123.50	123.50	-2	8,925	-0.02%
2023/12/27	2	123.00	2	123.00	123.00	0	8,967	0.00%
2023/12/25	1	123.00	1	123.00	123.00	0	9,067	0.00%
2023/12/22	1	127.49	0.1	125.50	125.50	1	9,076	0.01%
2023/12/21	0	0.00	0.5	125.63	126.00	-0.5	9,120	-0.01%
2023/12/20	4.1	125.88	3	125.33	124.50	1.1	9,264	0.01%
2023/12/19	14	124.40	5	124.00	126.50	9	9,225	0.10%
2023/12/18	6	123.42	0	0.00	122.50	6	9,200	0.07%
2023/12/15	1.5	123.01	6.2	124.06	122.50	-4.6	9,201	-0.05%
2023/12/14	3	126.83	1	124.50	125.50	2	9,199	0.02%
2023/12/13	4	127.37	1	126.50	124.50	3	9,142	0.03%
2023/12/12	21.1	127.36	18.3	127.09	127.00	2.9	9,180	0.03%
2023/12/11	6.1	131.83	5	132.40	132.50	1.1	9,214	0.01%
2023/12/08	28.1	134.36	22	133.23	133.50	6.1	9,181	0.07%
2023/12/07	16	136.46	3	134.69	136.00	13	9,292	0.14%
2023/12/06	10	136.85	8	137.25	136.50	2	9,364	0.02%
2023/12/05	18	137.22	6.2	136.81	136.50	11.8	9,522	0.12%
2023/12/04	6	142.42	9.5	140.49	141.50	-3.5	9,639	-0.04%
2023/12/01	55	140.39	53.1	142.87	140.00	1.9	9,825	0.02%
2023/11/30	1	147.00	1.2	144.58	146.00	-0.2	9,826	0.00%
2023/11/29	12	145.21	5.1	144.32	144.50	6.9	9,790	0.07%
2023/11/28	15	148.17	12	147.88	146.00	3	9,730	0.03%
2023/11/27	56.1	148.26	52.1	147.88	145.50	4	9,606	0.04%
2023/11/24	23.1	147.97	30	149.40	150.00	-6.9	9,404	-0.07%
2023/11/22	59	144.10	61	144.00	141.50	-2	8,958	-0.02%
2023/11/21	45	145.70	28	144.34	142.00	17	8,620	0.20%
2023/11/20	4	143.38	3	143.83	144.00	1	8,479	0.01%
2023/11/17	7	140.43	8	136.75	137.00	-1	8,363	-0.01%
2023/11/16	10	139.70	10.2	139.57	140.00	-0.2	8,329	0.00%
2023/11/15	28.2	140.05	42	142.42	140.00	-13.8	8,276	-0.17%
2023/11/14	14	147.43	5	145.80	145.00	9	8,172	0.11%
2023/11/13	17.2	144.66	19	145.63	147.50	-1.8	8,097	-0.02%
2023/11/10	35.2	137.80	40.1	136.00	139.00	-4.8	7,880	-0.06%
2023/11/09	0	0.00	6.2	142.16	141.00	-6.2	7,724	-0.08%
2023/11/08	124.3	144.72	131.1	144.15	144.00	-6.8	7,841	-0.09%	大買/大賣/
2023/11/07	12	143.58	12.1	141.21	141.50	-0.1	7,550	0.00%
2023/11/06	102.1	144.58	120.7	143.06	143.50	-18.7	7,565	-0.25%	大買/大賣/
2023/11/03	24.2	138.72	24	136.48	137.50	0.2	7,246	0.00%
2023/11/02	95.1	135.17	94	133.12	135.50	1	7,069	0.01%
2023/11/01	18.1	130.66	1	127.50	132.00	17.1	6,861	0.25%
2023/10/31	36	129.81	38.1	130.61	129.50	-2	6,828	-0.03%
2023/10/30	38.1	132.64	40	130.53	132.50	-1.9	6,783	-0.03%
2023/10/27	43	133.70	44.1	133.90	133.00	-1	6,715	-0.02%
2023/10/26	47	134.05	43	133.31	131.00	4	6,414	0.06%
2023/10/25	27.1	128.08	37.2	126.15	130.50	-10.1	6,080	-0.17%
2023/10/24	4	118.22	14.1	121.16	124.00	-10.1	5,827	-0.17%
2023/10/23	10	114.75	1	113.50	113.00	9	5,903	0.15%
2023/10/20	0.1	113.89	0	0.00	115.00	0.1	6,238	0.00%
2023/10/19	2	114.01	2	114.50	116.00	0	6,386	0.00%
2023/10/18	10.4	117.10	5	118.10	112.00	5.4	6,579	0.08%
2023/10/17	1.1	124.01	1	124.00	124.00	0.1	6,656	0.00%
2023/10/16	0.1	125.13	0	0.00	123.50	0.1	6,876	0.00%
2023/10/13	0.1	125.50	1	127.00	127.00	-1	7,121	-0.01%
2023/10/12	4.1	125.19	4.1	124.04	126.00	0.1	7,514	0.00%
2023/10/11	3.1	124.44	5.2	122.80	120.00	-2.1	7,832	-0.03%
2023/10/06	3	124.33	4	125.13	125.50	-1	8,126	-0.01%
2023/10/05	24.1	127.06	20.2	126.43	125.50	3.8	8,479	0.05%
2023/10/04	2.1	122.93	3	121.67	121.50	-0.9	8,450	-0.01%
2023/10/03	4.2	123.19	4	122.75	121.00	0.2	8,489	0.00%
2023/10/02	0	126.50	2.5	125.21	122.50	-2.4	8,483	-0.03%
2023/09/28	2.3	123.44	1	122.50	123.00	1.3	8,419	0.01%
2023/09/27	4.1	122.26	4	122.50	123.00	0.1	8,446	0.00%
2023/09/26	0.2	123.01	0	0.00	121.50	0.2	8,536	0.00%
2023/09/25	4.4	124.06	1.2	123.00	123.50	3.2	8,618	0.04%
2023/09/22	1.1	116.52	2	117.00	118.50	-0.9	8,531	-0.01%
2023/09/21	3.1	116.00	2.1	116.07	117.00	1	8,554	0.01%
2023/09/20	0.1	118.20	0	0.00	116.50	0.1	8,580	0.00%
2023/09/19	0.5	118.91	0	0.00	117.00	0.5	8,653	0.01%
2023/09/18	25.2	120.80	26	120.13	120.00	-0.8	8,740	-0.01%
2023/09/15	1.8	122.33	3	122.33	120.50	-1.2	9,032	-0.01%
2023/09/14	11.5	122.02	17	123.68	123.50	-5.5	9,122	-0.06%
2023/09/13	1.3	116.78	0	0.00	118.00	1.3	9,287	0.01%
2023/09/12	6.1	111.52	6	113.00	113.50	0.1	9,972	0.00%
2023/09/11	13.1	119.76	13.5	120.07	119.50	-0.4	10,044	0.00%
2023/09/08	6.2	120.77	7	122.21	123.50	-0.8	10,667	-0.01%
2023/09/07	2.1	119.59	4.1	118.78	120.50	-2	10,830	-0.02%
2023/09/06	2.3	114.59	3	116.35	118.50	-0.8	10,925	-0.01%
2023/09/05	4.1	110.67	3	113.50	112.50	1.1	10,674	0.01%
2023/09/04	0	0.00	1	103.00	104.50	-1	10,577	-0.01%
2023/09/01	1	105.00	0	0.00	104.50	1	10,571	0.01%
2023/08/31	0.1	105.50	0	0.00	105.00	0.1	10,620	0.00%
2023/08/30	3	107.17	0	0.00	105.50	3	10,667	0.03%
2023/08/28	5	102.10	0	0.00	101.50	5	10,949	0.05%
2023/08/25	1	102.00	0	0.00	102.50	1	10,966	0.01%
2023/08/24	5	104.00	2	103.00	103.50	3	10,980	0.03%
2023/08/23	0.2	104.00	0	0.00	103.50	0.2	11,003	0.00%
2023/08/22	2	106.00	0	0.00	104.00	2	11,025	0.02%
2023/08/21	0	0.00	2	105.00	106.00	-2	11,058	-0.02%
2023/08/18	1	104.00	1	104.00	104.00	0	11,141	0.00%
2023/08/17	8	108.88	1	109.00	108.00	7	11,174	0.06%
2023/08/16	0	0.00	1	104.00	104.50	-1	11,158	-0.01%
2023/08/15	4	104.13	3	104.67	104.00	1	11,264	0.01%
2023/08/14	5	100.48	6	101.75	101.00	-1	11,396	-0.01%
2023/08/11	0.2	111.00	0	0.00	111.00	0.2	11,351	0.00%
2023/08/10	5	120.90	6	122.67	123.00	-1	11,650	-0.01%
2023/08/09	4	124.75	4	125.38	125.00	0	11,797	0.00%
2023/08/08	1	123.00	0	0.00	123.00	1	12,044	0.01%
2023/08/07	5	123.40	2	125.00	124.50	3	12,120	0.02%
2023/08/04	1	124.00	1	120.50	122.00	0	12,227	0.00%
2023/08/02	8	126.88	6	123.58	123.50	2	12,185	0.02%
2023/08/01	2	129.50	2	131.50	130.50	0	12,071	0.00%
2023/07/31	4	135.75	4	131.88	131.50	0	12,003	0.00%
2023/07/28	4	132.00	2	131.50	133.00	2	11,831	0.02%
2023/07/27	1	138.00	20	133.50	135.00	-19	11,704	-0.16%
2023/07/26	1	135.00	1	135.00	134.50	0	11,608	0.00%
2023/07/25	7	141.93	6	142.50	140.50	1	11,468	0.01%
2023/07/24	29	138.36	28	134.04	135.00	1	11,130	0.01%
2023/07/21	30	138.58	29.1	138.08	138.00	0.9	10,988	0.01%
2023/07/20	4.1	132.40	4	131.25	132.50	0.1	10,836	0.00%
2023/07/19	3	135.00	2	133.50	131.00	1	10,703	0.01%
2023/07/18	14	129.57	16	130.91	129.50	-2	10,520	-0.02%
2023/07/17	29	141.40	23	138.98	133.50	6	10,314	0.06%
2023/07/14	50	126.46	53.5	126.52	133.00	-3.5	9,914	-0.04%
2023/07/13	23	122.15	30	122.37	121.00	-7	9,574	-0.07%
2023/07/12	40	121.40	21	117.67	116.00	19	9,439	0.20%
2023/07/11	0	0.00	0.1	121.00	121.00	-0.1	9,321	0.00%
2023/07/10	1	109.50	1	108.50	110.00	0	9,317	0.00%
2023/07/07	0	106.50	0	0.00	108.00	0	9,282	0.00%
2023/07/06	1	108.00	4.5	108.00	107.50	-3.5	9,330	-0.04%
2023/07/05	1	111.00	0	0.00	110.00	1	9,376	0.01%
2023/07/04	4	110.50	3	111.33	110.50	1	9,354	0.01%
2023/07/03	6.1	110.17	0	0.00	108.50	6.1	9,285	0.07%
2023/06/30	2	106.00	1	106.00	106.00	1	9,220	0.01%
2023/06/29	0	0.00	2	106.00	106.50	-2	9,319	-0.02%
2023/06/28	3	108.50	1.1	106.59	105.00	1.9	9,551	0.02%
2023/06/27	0.1	107.50	3	107.50	106.50	-2.9	9,585	-0.03%
2023/06/26	4	110.50	5	109.60	110.50	-1	9,554	-0.01%
2023/06/21	13	111.27	21	112.64	111.00	-8	9,548	-0.08%
2023/06/20	10	117.40	1	115.00	116.00	9	9,306	0.10%
2023/06/19	13	119.58	16	117.00	116.00	-3	9,397	-0.03%
2023/06/16	31	117.27	48.4	117.82	117.50	-17.4	9,308	-0.19%
2023/06/15	30	111.65	36.2	112.34	114.50	-6.2	8,638	-0.07%
2023/06/14	73.4	104.75	63	104.76	104.50	10.4	8,456	0.12%
2023/06/13	9	94.93	23	98.44	101.50	-14	7,851	-0.18%
2023/06/12	10	93.00	9	93.27	92.40	1	7,642	0.01%
2023/06/09	1	89.90	0	0.00	89.20	1	7,515	0.01%
2023/06/08	4	89.28	2	89.25	89.00	2	7,717	0.03%
2023/06/07	2	88.40	2	88.75	88.40	0	7,903	0.00%
2023/06/06	7.2	89.19	5.1	89.39	87.80	2.1	8,196	0.03%
2023/06/05	2.3	91.45	3.3	89.95	89.80	-1	8,479	-0.01%
2023/06/02	9.3	91.91	1	92.11	91.30	8.3	8,675	0.10%
2023/06/01	4.2	93.25	4	93.95	94.00	0.1	9,038	0.00%
2023/05/31	0	0.00	1	90.00	90.70	-1	9,356	-0.01%
2023/05/29	1	91.00	5	90.36	91.00	-4	9,927	-0.04%
2023/05/26	1.2	88.08	0	0.00	87.60	1.2	10,283	0.01%
2023/05/25	1.1	90.33	3	89.13	89.40	-1.9	11,151	-0.02%
2023/05/24	1	90.70	5	92.08	90.60	-4	11,347	-0.04%
2023/05/23	7	90.96	3	90.93	91.20	4	11,719	0.03%
2023/05/22	0.1	89.70	0	0.00	90.00	0.1	12,315	0.00%
2023/05/19	10	91.22	6	89.05	88.80	4	12,442	0.03%
2023/05/18	5	90.26	4	90.98	91.00	1	12,423	0.01%
2023/05/17	1	89.80	1	89.80	88.60	0	12,273	0.00%
2023/05/16	7	89.39	7	89.71	87.60	0	12,176	0.00%
2023/05/15	3	88.10	2	88.70	86.50	1	11,932	0.01%
2023/05/12	5	86.42	3	87.33	88.90	2	11,857	0.02%
2023/05/11	0.1	82.60	0	81.80	80.90	0.1	11,695	0.00%
2023/05/10	1	85.70	1	86.20	86.50	0	11,683	0.00%
2023/05/04	0	0.00	1	82.50	82.60	-1	12,859	-0.01%
2023/04/28	2	81.90	6	81.53	81.90	-4	14,016	-0.03%
2023/04/27	5	80.26	2	79.00	80.20	3	14,062	0.02%
2023/04/26	2	78.60	3	79.00	79.30	-1	14,090	-0.01%
2023/04/25	3	80.90	5	80.18	79.30	-2	14,085	-0.01%
2023/04/24	0	0.00	1	81.40	81.70	-1	14,067	-0.01%
2023/04/21	1.3	83.32	0	0.00	80.60	1.3	14,164	0.01%
2023/04/20	2	85.80	4	86.35	84.00	-2	14,120	-0.01%
2023/04/19	4.4	88.21	2.2	89.07	87.10	2.2	14,091	0.02%
2023/04/18	1.5	90.37	4	91.15	88.50	-2.6	14,088	-0.02%
2023/04/17	11	94.15	6	94.45	91.20	5	14,044	0.04%
2023/04/14	26	91.01	73	91.77	92.80	-47	13,824	-0.34%
2023/04/13	4	88.25	225	88.47	87.20	-221	13,520	-1.63%	大賣/鉅額交易
2023/04/12	1	88.30	0	0.00	88.30	1	13,403	0.01%
2023/04/11	3	88.30	20.1	88.33	87.90	-17.1	13,362	-0.13%
2023/04/10	8	87.84	2	88.00	88.00	6	13,290	0.05%
2023/04/07	1.4	86.10	0	0.00	86.00	1.4	13,228	0.01%
2023/04/06	1	86.80	0	0.00	86.70	1	13,195	0.01%
2023/03/31	3.2	86.60	3	87.10	86.40	0.2	13,162	0.00%
2023/03/30	13.2	85.20	24	85.81	86.60	-10.8	13,093	-0.08%
2023/03/29	27.6	85.53	4	85.80	84.40	23.6	12,944	0.18%
2023/03/28	0.9	90.10	5	89.76	89.40	-4.2	12,715	-0.03%
2023/03/27	1	91.20	1.1	92.50	91.00	-0.1	12,633	0.00%
2023/03/24	43.5	92.91	2	91.60	91.80	41.5	12,602	0.33%
2023/03/23	13.3	94.71	8	94.81	94.70	5.3	12,514	0.04%
2023/03/22	4.4	94.85	19.5	96.32	94.30	-15.1	12,486	-0.12%
2023/03/21	15	94.51	5.5	94.77	96.20	9.5	12,323	0.08%
2023/03/20	3	92.80	1	93.30	92.20	2	12,292	0.02%
2023/03/17	0	0.00	0	91.90	91.80	0	12,431	0.00%
2023/03/16	15	89.97	28.5	89.18	89.60	-13.4	12,547	-0.11%
2023/03/15	253.1	93.95	32	91.81	91.50	221	12,499	1.77%	大買/鉅額交易
2023/03/14	2	91.65	3	91.67	91.10	-1	12,440	-0.01%
2023/03/13	4.1	90.91	3	90.93	90.50	1.1	12,624	0.01%
2023/03/10	10	94.06	14	93.21	93.40	-4	12,608	-0.03%
2023/03/09	30.1	98.04	28	97.11	96.90	2.1	12,419	0.02%
2023/03/08	7	96.74	7	96.70	98.40	0	12,150	0.00%
2023/03/07	3	97.66	2	96.80	96.10	1	11,846	0.01%
2023/03/06	29.1	98.37	21	99.07	98.00	8.1	11,641	0.07%
2023/03/03	22.2	97.66	25	98.42	95.00	-2.9	11,225	-0.03%
2023/03/02	41	93.76	43	95.96	96.00	-2	10,851	-0.02%
2023/03/01	35	92.76	40	92.60	92.80	-5	10,642	-0.05%
2023/02/24	56	94.34	38	91.54	91.10	18	10,579	0.17%
2023/02/23	64.1	89.90	57.6	92.85	94.10	6.5	10,338	0.06%
2023/02/22	3	84.90	3	84.11	86.30	0	9,525	0.00%
2023/02/21	39	87.50	42	84.94	83.80	-3	9,430	-0.03%
2023/02/20	9	86.32	20	86.66	87.60	-11	9,044	-0.12%
2023/02/17	20	79.71	16	80.06	81.50	4	8,478	0.05%
2023/02/16	3	78.50	13	78.52	78.90	-10	8,627	-0.12%
2023/02/15	10	76.50	14	77.04	76.50	-4	8,697	-0.05%
2023/02/14	4	76.75	5	76.30	76.00	-1	8,736	-0.01%
2023/02/13	10	76.17	16	76.80	76.20	-6	8,948	-0.07%
2023/02/10	35.3	80.05	61	77.85	76.80	-25.7	9,241	-0.28%
2023/02/09	27	79.42	4	80.25	80.20	23	9,207	0.25%
2023/02/08	11.3	78.69	10	78.70	78.50	1.3	9,336	0.01%
2023/02/07	5	78.90	8	79.59	78.90	-3	9,338	-0.03%
2023/02/06	42	79.76	36	79.09	79.00	6	9,287	0.06%
2023/02/03	64	83.44	44	83.59	80.40	20	9,263	0.22%
2023/02/02	2	82.15	3	82.00	81.40	-1	8,755	-0.01%
2023/02/01	17	80.61	13	80.53	81.00	4	8,499	0.05%
2023/01/31	6	75.53	27.5	76.39	78.60	-21.5	7,900	-0.27%
2023/01/30	19	70.66	7	71.17	71.50	12	7,602	0.16%
2023/01/17	21	68.17	2	69.05	68.90	19	7,531	0.25%
2023/01/16	2	66.95	2	67.60	68.20	0	7,498	0.00%
2023/01/13	0.1	66.36	2	66.30	65.70	-2	7,512	-0.03%
2023/01/12	1	68.80	0	0.00	66.60	1	7,581	0.01%
2023/01/11	4	69.80	1.1	68.40	67.50	2.9	7,699	0.04%
2023/01/10	0	0.00	1	68.10	68.00	-1	7,792	-0.01%
2023/01/09	1.1	67.33	2	67.80	67.80	-0.9	7,870	-0.01%
2023/01/06	0	0.00	3	66.77	66.50	-3	7,947	-0.04%
2023/01/05	11	66.74	13	66.62	66.60	-2	8,035	-0.02%
2023/01/04	0	0.00	2	64.90	64.60	-2	8,097	-0.02%
2022/12/30	2	63.40	0	0.00	63.00	2	8,516	0.02%
2022/12/29	2	61.80	4	61.83	62.40	-2	8,543	-0.02%
2022/12/28	1	63.20	3	63.43	63.10	-2	8,582	-0.02%
2022/12/27	3	65.47	1	66.20	65.30	2	8,634	0.02%
2022/12/26	1	65.40	1	65.30	65.00	0	8,662	0.00%
2022/12/23	4	64.90	5	65.16	65.20	-1	8,742	-0.01%
2022/12/22	2	64.50	0	0.00	64.30	2	8,805	0.02%
2022/12/20	4	64.40	6	65.33	63.70	-2	8,995	-0.02%
2022/12/19	2.2	65.91	0	0.00	65.70	2.2	9,082	0.02%
2022/12/16	5.3	67.04	5	67.62	66.80	0.3	9,140	0.00%
2022/12/15	1	68.50	0	0.00	68.70	1	9,175	0.01%
2022/12/14	2	68.45	13	68.42	68.30	-11	9,165	-0.12%
2022/12/13	13	69.95	12	68.99	67.80	1	9,146	0.01%
2022/12/12	45	70.45	29	70.92	69.60	16	9,150	0.17%
2022/12/09	6	70.68	1	70.50	69.40	5	9,034	0.06%
2022/12/08	17	68.42	25.7	69.34	70.60	-8.7	8,978	-0.10%
2022/12/07	10	67.11	2	66.50	66.30	8	8,956	0.09%
2022/12/06	7	69.24	0.1	70.10	68.60	6.9	9,134	0.07%
2022/12/05	9	70.97	16.1	71.68	70.30	-7.1	9,224	-0.08%
2022/12/02	12	69.60	11.1	69.88	69.50	0.9	9,021	0.01%
2022/12/01	5.1	67.94	1.1	68.18	67.50	4	8,942	0.04%
2022/11/30	6	67.65	5	67.82	67.80	1	9,103	0.01%
2022/11/29	0.2	66.60	10	66.80	66.70	-9.8	9,151	-0.11%
2022/11/28	17	67.68	6	66.83	66.30	11	9,245	0.12%
2022/11/25	6.2	67.84	3	67.73	67.00	3.2	9,391	0.03%
2022/11/24	1.3	68.27	1	68.60	68.00	0.3	9,515	0.00%
2022/11/23	10	71.08	16	70.83	70.20	-6	9,771	-0.06%
2022/11/22	9	68.98	6	69.30	69.30	3	10,546	0.03%
2022/11/21	7	69.17	8	69.86	69.30	-1	11,650	-0.01%
2022/11/18	3	68.93	9	68.57	68.30	-6	12,067	-0.05%
2022/11/17	26	69.00	15.3	69.36	68.00	10.7	12,790	0.08%
2022/11/16	4	67.23	7	67.83	67.60	-3	12,721	-0.02%
2022/11/15	0.1	68.20	5	67.36	68.20	-4.9	12,674	-0.04%
2022/11/14	9	67.30	11.1	67.89	67.00	-2.1	12,813	-0.02%
2022/11/11	2	65.70	5	66.34	65.60	-3	12,578	-0.02%
2022/11/10	6	63.97	1	65.40	63.20	5	12,530	0.04%
2022/11/09	13.2	65.72	8	65.85	64.80	5.2	12,614	0.04%
2022/11/08	16	66.87	19	65.55	65.80	-3	12,492	-0.02%
2022/11/07	6	63.20	6	62.83	64.00	0	12,626	0.00%
2022/11/04	6	61.22	13	61.92	62.40	-7	12,769	-0.05%
2022/11/03	2	61.15	4	61.33	61.80	-2	12,841	-0.02%
2022/11/02	4	60.35	1	60.50	60.80	3	13,071	0.02%
2022/11/01	5	59.66	5	59.08	60.00	0	13,305	0.00%
2022/10/31	2	57.05	3	56.80	57.10	-1	13,666	-0.01%
2022/10/28	0	0.00	1	54.50	53.90	-1	13,689	-0.01%
2022/10/27	5	52.74	5	52.74	53.80	0	13,709	0.00%
2022/10/26	1	51.70	1	51.00	51.00	0	13,737	0.00%
2022/10/25	1	52.40	3	52.70	51.90	-2	13,815	-0.01%
2022/10/24	3	55.53	2	55.45	54.50	1	13,826	0.01%
2022/10/21	1	56.50	11	55.17	54.50	-10	13,979	-0.07%
2022/10/20	2	58.60	2	58.35	57.40	0	14,077	0.00%
2022/10/19	12.2	61.82	2	61.15	58.90	10.2	14,321	0.07%
2022/10/18	3.3	60.51	15	60.19	61.10	-11.7	14,309	-0.08%
2022/10/17	3	54.93	3	55.67	57.20	0	14,342	0.00%
2022/10/14	4	58.68	2	58.50	58.70	2	14,602	0.01%
2022/10/13	8	61.00	2	59.00	55.00	6	15,418	0.04%
2022/10/12	2	61.90	2	61.40	61.10	0	15,689	0.00%
2022/10/11	9	61.66	8	61.89	61.90	1	16,130	0.01%
2022/10/07	3	61.37	3	61.70	61.40	0	16,223	0.00%
2022/10/06	3	57.77	0	0.00	58.40	3	16,914	0.02%
2022/10/05	2	59.90	5	59.08	57.70	-3	17,140	-0.02%
2022/10/04	4	58.73	5	59.00	58.90	-1	17,643	-0.01%
2022/10/03	1	58.20	0	0.00	57.90	1	17,630	0.01%
2022/09/30	2	57.30	2	57.55	57.50	0	17,844	0.00%
2022/09/29	7	57.56	8	58.28	56.70	-1	17,940	-0.01%
2022/09/28	5	58.34	3	59.33	55.70	2	18,250	0.01%
2022/09/27	5	59.52	6	59.40	60.00	-1	18,417	-0.01%
2022/09/26	6	62.00	4	60.53	60.50	2	18,458	0.01%
2022/09/23	2	63.70	4.2	64.69	63.50	-2.2	18,549	-0.01%
2022/09/22	2	64.95	5	65.58	67.10	-3	18,755	-0.02%
2022/09/21	1	66.80	2.2	66.59	66.50	-1.2	19,020	-0.01%
2022/09/19	15	67.09	1	66.60	66.60	14	19,392	0.07%
2022/09/16	3	71.53	1	71.90	69.80	2	19,598	0.01%
2022/09/15	1	74.70	1.2	74.32	72.30	-0.2	19,929	0.00%
2022/09/14	6.2	73.38	8	73.59	74.00	-1.8	19,843	-0.01%
2022/09/13	10	72.79	12	73.44	72.90	-2	19,733	-0.01%
2022/09/12	1	71.70	1	72.20	71.90	0	19,496	0.00%
2022/09/08	4	68.23	3	67.80	68.40	1	19,378	0.01%
2022/09/07	4	68.20	2	68.90	68.10	2	19,308	0.01%
2022/09/06	2	71.40	5.5	69.59	69.70	-3.5	19,222	-0.02%
2022/09/05	3	73.10	6	72.47	72.40	-3	19,094	-0.02%
2022/09/02	7	74.17	2	73.45	72.80	5	19,103	0.03%
2022/09/01	21	74.63	22	73.32	73.30	-1	19,045	-0.01%
2022/08/31	2	75.45	4	75.25	75.00	-2	18,886	-0.01%
2022/08/30	21	74.69	15	74.98	74.80	6	18,723	0.03%
2022/08/29	50	79.64	43.2	79.38	75.50	6.8	18,368	0.04%
2022/08/26	42.1	81.32	33	80.83	77.50	9.1	18,057	0.05%
2022/08/25	8	75.95	6	77.12	79.20	2	17,851	0.01%
2022/08/24	19	69.34	33.1	69.96	72.00	-14.1	17,604	-0.08%
2022/08/23	26	63.78	24	64.70	65.50	2	17,293	0.01%
2022/08/22	2	64.90	1	64.70	64.70	1	17,379	0.01%
2022/08/19	10	66.55	13.1	67.55	65.60	-3.1	17,386	-0.02%
2022/08/18	2.1	66.35	0	0.00	66.50	2.1	17,172	0.01%
2022/08/17	2	65.05	3	65.33	65.30	-1	17,080	-0.01%
2022/08/16	10	65.42	10	66.13	64.90	0	16,935	0.00%
2022/08/15	5	64.64	1	64.30	64.30	4	16,755	0.02%
2022/08/12	44	66.68	56	68.40	66.10	-12	16,601	-0.07%
2022/08/11	17	66.61	15	67.24	66.00	2	16,123	0.01%
2022/08/10	44	65.89	40	66.64	66.00	4	15,834	0.03%
2022/08/09	26	64.45	37	65.19	68.30	-11	15,466	-0.07%
2022/08/08	12	64.80	10	65.44	64.10	2	15,127	0.01%
2022/08/05	31	64.97	33	65.55	65.60	-2	14,810	-0.01%
2022/08/04	5	59.30	5	59.74	60.60	0	14,248	0.00%
2022/08/03	20	62.36	11	60.32	60.50	9	14,114	0.06%
2022/08/02	13	63.82	11	63.27	63.20	2	14,025	0.01%
2022/08/01	9	65.53	7	65.03	64.50	2	13,938	0.01%
2022/07/29	3	64.07	2	63.55	64.40	1	13,790	0.01%
2022/07/28	4	65.05	6	63.95	63.30	-2	13,692	-0.01%
2022/07/27	4	64.48	2	64.25	64.80	2	13,495	0.01%
2022/07/26	7	65.19	10	65.34	64.30	-3	13,345	-0.02%
2022/07/25	6	63.52	0	0.00	64.40	6	13,040	0.05%
2022/07/22	4	64.43	3	64.07	63.30	1	12,965	0.01%
2022/07/21	10	66.92	8	67.05	66.00	2	12,788	0.02%
2022/07/20	43	67.89	33	68.72	66.40	10	12,483	0.08%
2022/07/19	12	65.35	15	65.30	66.10	-3	11,626	-0.03%
2022/07/18	12	64.83	15	64.94	64.60	-3	11,303	-0.03%
2022/07/15	6	63.08	6	62.48	61.70	0	10,843	0.00%
2022/07/14	31	61.26	33	62.59	64.00	-2	10,507	-0.02%
2022/07/13	4	60.53	8	60.79	62.10	-4	9,668	-0.04%
2022/07/12	11	56.35	11	56.33	56.50	0	9,410	0.00%
2022/07/11	0	0.00	9	54.92	55.30	-9	8,867	-0.10%
2022/07/08	11	51.65	4	50.93	50.30	7	8,826	0.08%
2022/07/07	11	56.01	7	54.83	53.80	4	8,597	0.05%
2022/07/06	11	59.24	15	58.74	54.90	-4	8,421	-0.05%
2022/07/05	10	57.22	9	57.88	57.60	1	8,027	0.01%
2022/07/04	7	54.67	9	55.08	54.50	-2	7,751	-0.03%
2022/07/01	8	57.48	8	55.68	53.00	0	7,606	0.00%
2022/06/30	9	56.11	1	58.20	54.80	8	7,385	0.11%
2022/06/29	3	59.80	4	60.25	60.70	-1	7,109	-0.01%
2022/06/28	5	57.72	8	58.06	57.80	-3	6,767	-0.04%
2022/06/27	26	55.80	26	56.57	58.70	0	6,613	0.00%
2022/06/24	13	54.09	14	53.84	54.20	-1	6,360	-0.02%
2022/06/23	10	55.28	6	59.77	52.50	4	6,032	0.07%
2022/06/22	3	59.57	0	0.00	57.90	3	5,615	0.05%
2022/06/21	9	63.59	9	65.07	62.90	0	5,526	0.00%
2022/06/17	0	0.00	2	57.00	59.30	-2	5,407	-0.04%
2022/06/16	3	64.13	3	63.40	61.30	0	5,378	0.00%
2022/06/15	2	63.30	2	63.70	61.00	0	5,312	0.00%
2022/06/14	3	61.93	1	65.00	62.90	2	5,276	0.04%
2022/06/13	13	68.09	8	68.29	67.10	5	5,187	0.10%
2022/06/10	7	63.49	7	64.50	66.50	0	5,089	0.00%
2022/06/09	5	61.64	8	62.05	60.50	-3	5,003	-0.06%
2022/06/08	3	59.87	5	60.12	60.30	-2	4,951	-0.04%
2022/06/07	5	57.96	4	58.28	58.70	1	4,918	0.02%
2022/06/06	30	60.97	13	60.57	57.50	17	4,870	0.35%
2022/06/02	41	57.11	60	57.50	58.80	-19	4,208	-0.45%
2022/06/01	28	52.42	30	51.22	53.50	-2	3,204	-0.06%
2022/05/31	41	46.69	41	47.27	48.70	0	2,932	0.00%
2022/05/30	5	42.45	11	43.02	44.30	-6	2,434	-0.25%
2022/05/27	7	39.78	4	40.08	40.30	3	2,278	0.13%
2022/05/26	3	39.15	2	39.38	38.60	1	2,228	0.04%
2022/05/25	0	0.00	2	38.08	38.30	-2	2,199	-0.09%
2022/05/23	0	0.00	1	37.95	37.60	-1	2,226	-0.04%
2022/05/20	2	37.75	3	37.32	37.25	-1	2,248	-0.04%
2022/05/19	1	37.85	0	0.00	37.95	1	2,261	0.04%
2022/05/12	0	0.00	2	34.70	34.45	-2	2,297	-0.09%
2022/05/11	2	37.20	3	37.17	36.70	-1	2,289	-0.04%
2022/05/06	0	0.00	15	34.50	34.65	-15	2,248	-0.67%
2022/05/03	1	36.15	0	0.00	35.90	1	2,244	0.04%
2022/04/28	1	37.30	0	0.00	36.30	1	2,240	0.04%
2022/04/27	0	0.00	1	40.60	38.05	-1	2,184	-0.05%
2022/04/26	3	42.33	8	42.17	42.25	-5	2,166	-0.23%
2022/04/25	6	42.43	3	40.70	42.30	3	2,147	0.14%
2022/04/22	5	42.30	5	41.65	41.90	0	2,158	0.00%
2022/04/21	9	41.35	12	40.87	40.55	-3	2,291	-0.13%
2022/04/20	1	39.60	2	39.03	39.40	-1	2,550	-0.04%
2022/04/19	0	0.00	7	38.99	38.60	-7	2,828	-0.25%
2022/04/15	8	37.86	0	0.00	37.45	8	3,086	0.26%
2022/04/14	0	0.00	1	39.10	39.25	-1	3,098	-0.03%
2022/04/13	0	0.00	5	39.08	39.15	-5	3,127	-0.16%
2022/04/12	2	37.53	0	0.00	37.45	2	3,169	0.06%
2022/04/11	1	38.30	1	39.45	38.30	0	3,166	0.00%
2022/04/07	2	38.45	0	0.00	38.30	2	3,190	0.06%
2022/04/06	20	39.13	0	0.00	40.10	20	3,187	0.63%
2022/04/01	10	39.18	8	39.15	39.20	2	3,216	0.06%
2022/03/31	3	38.20	0	0.00	38.00	3	3,259	0.09%
2022/03/29	0	0.00	3	39.10	38.45	-3	3,572	-0.08%
2022/03/28	3	38.45	3	37.40	38.50	0	3,614	0.00%
2022/03/25	4	37.81	0	0.00	37.85	4	3,694	0.11%
2022/03/23	1	39.15	0	0.00	38.90	1	4,411	0.02%
2022/03/18	0	0.00	1	37.65	37.60	-1	4,821	-0.02%
2022/03/07	0	0.00	3	38.75	38.50	-3	4,913	-0.06%
2022/03/04	2	41.33	2	41.45	41.20	0	4,875	0.00%
2022/03/02	1	41.20	18	41.30	40.05	-17	4,780	-0.36%
2022/03/01	28	40.47	10	40.50	40.50	18	4,749	0.38%
2022/02/24	0	0.00	1	40.10	38.95	-1	4,811	-0.02%
2022/02/23	1	39.90	2	40.53	40.00	-1	4,836	-0.02%
2022/02/21	1	39.90	0	0.00	39.75	1	4,854	0.02%
2022/02/18	0	0.00	2	40.00	40.10	-2	4,919	-0.04%
2022/02/17	1	37.95	0	0.00	37.95	1	4,858	0.02%
2022/02/14	0	0.00	1	36.30	36.40	-1	4,968	-0.02%
2022/01/26	0	0.00	3	34.33	34.05	-3	5,801	-0.05%
2022/01/25	10	35.05	10	34.75	34.30	0	5,896	0.00%
2022/01/24	12	35.30	15.2	35.23	35.20	-3.2	6,081	-0.05%
2022/01/20	19.2	36.89	17	36.99	37.30	2.2	6,573	0.03%
2022/01/19	1	37.20	0.1	37.80	36.55	0.9	6,610	0.01%
2022/01/17	0	0.00	4	39.70	39.15	-4	6,660	-0.06%
2022/01/14	20	42.08	16	41.24	40.70	4	6,852	0.06%
2022/01/13	13	44.44	8	44.79	44.80	5	6,758	0.07%
2022/01/12	13	43.93	29	44.02	44.75	-16	6,393	-0.25%
2022/01/11	14	41.85	18	42.68	40.70	-4	6,084	-0.07%
2022/01/07	1	39.55	4	39.79	39.85	-3	5,823	-0.05%
2022/01/06	11.1	40.34	30	40.47	40.30	-18.9	5,787	-0.33%
2022/01/05	2	39.30	16	39.87	39.90	-14	5,732	-0.24%
2022/01/04	2	38.65	0	0.00	38.45	2	5,661	0.04%
2022/01/03	1	38.50	6	38.05	38.50	-5	5,656	-0.09%
2021/12/30	5	38.50	3	38.60	38.50	2	5,640	0.04%
2021/12/29	21	39.20	0	0.00	38.90	21	5,633	0.37%
2021/12/27	10	40.50	5	40.40	40.40	5	5,601	0.09%
2021/12/24	22	42.45	23	42.44	41.30	-1	5,555	-0.02%
2021/12/23	1	41.20	10	40.35	40.15	-9	5,304	-0.17%
2021/12/21	2	39.40	2	38.90	39.55	0	5,180	0.00%
2021/12/20	11	38.82	2	39.90	38.80	9	5,119	0.18%
2021/12/17	37	41.37	31	41.52	40.10	6	4,992	0.12%
2021/12/16	2	39.63	11.1	40.64	40.70	-9.1	4,447	-0.20%
2021/12/15	5	36.95	5.1	37.00	37.00	-0.1	4,339	0.00%
2021/12/14	10	33.90	10	36.40	33.65	0	4,164	0.00%
2021/12/08	0	0.00	1	34.40	34.45	-1	4,358	-0.02%
2021/12/02	0	0.00	1	33.20	33.30	-1	4,953	-0.02%
2021/12/01	0	0.00	4	33.55	34.50	-4	5,089	-0.08%
2021/11/29	2	31.50	0	0.00	32.35	2	5,180	0.04%
2021/11/26	7.1	32.79	2	32.58	32.30	5.1	5,226	0.10%
2021/11/25	0	0.00	1	33.65	33.50	-1	5,390	-0.02%
2021/11/24	10.1	33.75	0	0.00	33.75	10.1	5,404	0.19%
2021/11/23	11	35.04	7	35.17	33.95	4	5,384	0.07%
2021/11/22	16	34.60	1	35.45	34.60	15	5,311	0.28%
2021/11/19	0	0.00	1	35.35	34.95	-1	5,264	-0.02%
2021/11/18	1	34.25	1	34.65	34.25	0	5,209	0.00%
2021/11/17	2.1	34.80	0	0.00	34.55	2.1	5,174	0.04%
2021/11/16	1	33.45	3	33.53	33.45	-2	5,069	-0.04%
2021/11/12	1	32.85	3	33.53	32.50	-2	5,001	-0.04%
2021/11/11	8	33.19	1	33.00	32.90	7	4,940	0.14%
2021/11/10	1	31.00	2	32.50	32.40	-1	4,855	-0.02%
2021/11/09	1	31.30	0	0.00	31.85	1	4,719	0.02%
2021/11/08	9	34.11	12	34.13	33.50	-3	4,617	-0.06%
2021/11/05	3	37.30	6	37.14	37.20	-3	4,459	-0.07%
2021/11/04	8	37.83	6	37.96	38.15	2	4,313	0.05%
2021/11/03	7	35.34	7	34.45	34.70	0	4,011	0.00%
2021/11/02	2	33.53	0	0.00	34.30	2	3,942	0.05%
2021/11/01	3	34.98	3	36.03	35.05	0	3,830	0.00%
2021/10/29	21	34.13	14	33.97	35.00	7	3,623	0.19%
2021/10/28	3	32.18	3	32.48	32.85	0	3,257	0.00%
2021/10/27	0	0.00	1	29.55	29.90	-1	3,067	-0.03%
2021/10/26	1	31.35	0	0.00	31.30	1	2,990	0.03%
2021/10/25	4	31.88	0	0.00	31.65	4	2,902	0.14%
2021/10/22	6	31.32	17	31.85	32.45	-11	2,833	-0.39%
2021/10/21	3	29.63	5	30.12	30.50	-2	2,545	-0.08%
2021/10/20	2	28.30	0	0.00	27.75	2	2,412	0.08%
2021/10/19	0	0.00	2	27.43	28.05	-2	2,424	-0.08%
2021/10/18	2	28.20	0	0.00	27.75	2	2,442	0.08%
2021/10/04	0	0.00	1	26.00	25.10	-1	2,617	-0.04%
2021/09/22	1	28.00	0	0.00	28.10	1	2,427	0.04%
2021/09/13	2	31.03	13	31.54	29.55	-11	2,007	-0.55%
2021/09/10	0	0.00	5	32.00	31.00	-5	1,915	-0.26%
2021/09/09	1	29.35	1	29.00	31.30	0	1,769	0.00%
2021/09/08	4	30.38	16	30.96	29.35	-12	1,679	-0.71%
2021/09/07	3	29.40	3	29.60	29.90	0	1,467	0.00%
2021/09/06	6	29.53	1	29.25	28.40	5	1,228	0.41%
2021/09/01	3	28.07	4	28.13	27.90	-1	933	-0.11%
2021/08/31	4	27.53	0	0.00	27.75	4	873	0.46%
2021/07/22	0	0.00	3	26.27	26.30	-3	909	-0.33%
2021/07/20	2	26.58	0	0.00	26.35	2	889	0.22%
2021/06/04	0	0.00	1	21.85	21.90	-1	1,121	-0.09%
2021/05/20	1	21.00	1	21.50	20.60	0	1,076	0.00%
2021/05/19	1	19.60	0	0.00	19.95	1	1,064	0.09%
2021/05/04	0	0.00	1	24.50	23.80	-1	862	-0.12%
2021/05/03	0	0.00	1	26.55	26.40	-1	804	-0.12%
2021/04/28	1	26.80	0	0.00	26.80	1	758	0.13%
2021/04/23	20	26.94	52	27.95	28.45	-32	679	-4.71%
2021/04/22	1	28.15	0	0.00	26.60	1	659	0.15%
2021/04/21	35	31.16	0	0.00	29.00	35	620	5.64%
2021/04/20	1	33.70	57	32.08	32.00	-56	547	-10.22%
2021/04/19	1	31.20	0	0.00	31.45	1	499	0.20%
2021/04/16	27	28.68	19	28.55	29.65	8	428	1.87%
2021/04/13	0	0.00	140	26.85	26.20	-140	299	-46.72%	大賣/鉅額交易
2021/04/12	28	23.91	68	25.24	25.65	-40	256	-15.60%
2021/04/08	5	23.70	12	23.93	23.70	-7	234	-2.99%
2021/04/07	0	0.00	16	23.00	23.65	-16	226	-7.07%
2021/01/08	14	21.95	0	0.00	21.75	14	259	5.39%
2020/12/25	0	0.00	1	22.00	21.95	-1	259	-0.39%
2020/12/16	0	0.00	2	22.35	22.20	-2	259	-0.77%
2020/11/23	0	0.00	1	23.65	23.75	-1	187	-0.53%
2020/11/17	0	0.00	1	21.65	21.65	-1	181	-0.55%
2020/11/06	1	22.45	0	0.00	21.50	1	204	0.49%
2020/10/16	0	0.00	2	21.00	20.95	-2	208	-0.96%
2020/10/06	0	0.00	8	22.45	22.15	-8	225	-3.54%
2020/09/24	50	20.50	0	0.00	20.45	50	244	20.44%
2020/08/12	20	21.55	0	0.00	21.95	20	327	6.12%
2020/07/02	8	23.58	10	23.51	23.40	-2	366	-0.55%
2020/06/23	82	25.02	1	24.75	24.75	81	385	21.02%
2020/06/12	0	0.00	3	22.30	22.50	-3	314	-0.95%
2020/05/08	3	25.75	0	0.00	25.90	3	330	0.91%
2020/05/07	0	0.00	20	24.98	25.00	-20	319	-6.26%
2020/05/06	20	23.39	0	0.00	23.80	20	315	6.35%
2020/04/06	0	0.00	10	21.10	21.70	-10	472	-2.12%
2020/03/24	0	0.00	1	16.70	16.45	-1	453	-0.22%
2020/03/20	11	16.18	0	0.00	16.20	11	460	2.39%
2020/03/04	2	24.70	0	0.00	24.70	2	661	0.30%
2020/02/14	0	0.00	1	27.50	27.35	-1	737	-0.14%
2020/02/13	0	0.00	1	27.20	26.70	-1	737	-0.14%
2020/02/11	1	26.60	10	26.55	26.50	-9	741	-1.21%
2020/02/06	1	27.25	0	0.00	27.30	1	773	0.13%
2020/02/03	20	24.65	10	25.00	25.05	10	762	1.31%
2020/01/31	20	27.10	0	0.00	27.00	20	742	2.69%
2020/01/15	0	0.00	30	30.50	30.00	-30	673	-4.45%
2019/12/26	0	0.00	1	29.35	29.20	-1	754	-0.13%
2019/12/20	1	29.05	1	28.70	28.70	0	760	0.00%
2019/12/18	0	0.00	1	28.75	28.75	-1	771	-0.13%
2019/12/16	1	28.70	0	0.00	28.55	1	778	0.13%
2019/12/13	21	29.00	0	0.00	28.25	21	769	2.73%
2019/12/12	32	29.91	0	0.00	29.40	32	749	4.27%
2019/12/11	1	29.90	31	30.48	31.35	-30	618	-4.85%
2019/12/09	20	27.81	0	0.00	28.50	20	595	3.36%
2019/12/06	1	28.00	0	0.00	28.00	1	614	0.16%
2019/12/04	7	27.75	0	0.00	28.10	7	716	0.98%
2019/11/18	0	0.00	1	30.10	29.85	-1	982	-0.10%
2019/11/08	10	26.70	0	0.00	27.50	10	1,001	1.00%
2019/11/07	5	26.80	0	0.00	26.85	5	1,019	0.49%
2019/10/30	2	28.80	0	0.00	28.75	2	1,073	0.19%
2019/10/29	0	0.00	2	28.80	28.65	-2	1,086	-0.18%
2019/10/28	2	29.20	0	0.00	29.25	2	1,101	0.18%
2019/10/25	10	28.50	0	0.00	28.35	10	1,123	0.89%
2019/10/16	2	31.30	0	0.00	30.25	2	1,450	0.14%
2019/10/15	1	29.75	10	30.00	31.00	-9	1,409	-0.64%
2019/09/12	2	28.90	2	28.10	28.10	0	1,378	0.00%
2019/09/09	11	28.61	1	29.35	28.25	10	1,372	0.73%
2019/09/06	1	29.50	1	29.70	29.05	0	1,356	0.00%
2019/09/05	10	28.90	0	0.00	29.70	10	1,328	0.75%
2019/09/04	1	28.30	22	28.72	29.35	-21	1,279	-1.64%
2019/09/03	0	0.00	20	26.45	26.70	-20	1,178	-1.70%
2019/08/27	1	25.40	0	0.00	25.55	1	1,207	0.08%
2019/08/16	10	24.75	0	0.00	24.50	10	1,284	0.78%
2019/08/15	10	25.05	0	0.00	24.40	10	1,277	0.78%
2019/08/12	10	25.70	0	0.00	26.80	10	1,211	0.83%
2019/08/05	0	0.00	10	25.00	25.00	-10	1,136	-0.88%
2019/07/29	0	0.00	1	25.75	25.30	-1	1,125	-0.09%
2019/07/26	12	26.55	21	26.88	26.55	-9	1,101	-0.82%
2019/07/24	20	25.70	0	0.00	25.75	20	1,013	1.97%
2019/07/15	0	0.00	1	21.05	21.20	-1	853	-0.12%
2019/06/26	0	0.00	2	20.40	20.35	-2	1,044	-0.19%
2019/06/21	1	19.95	0	0.00	19.80	1	1,064	0.09%
2019/06/20	1	20.35	0	0.00	20.10	1	1,059	0.09%
2019/06/19	1	21.35	1	20.70	20.35	0	1,054	0.00%
2019/06/18	0	0.00	1	20.70	20.45	-1	1,021	-0.10%
2019/06/17	1	21.25	0	0.00	20.60	1	1,017	0.10%
2019/06/14	0	0.00	1	22.35	20.85	-1	1,002	-0.10%
2019/06/13	1	21.60	1	21.40	21.40	0	956	0.00%
2019/06/11	1	22.15	1	22.40	22.00	0	934	0.00%
2019/05/09	10	19.10	0	0.00	19.10	10	726	1.38%
2019/05/06	1	21.50	0	0.00	21.65	1	694	0.14%
2019/04/25	2	24.00	0	0.00	22.80	2	688	0.29%
2019/04/18	2	22.40	2	23.00	22.55	0	591	0.00%
2019/04/17	0	0.00	2	20.20	21.00	-2	547	-0.37%
2019/04/15	3	19.43	1	19.55	19.55	2	471	0.42%
2018/12/27	0	0.00	2	13.45	13.35	-2	160	-1.25%
2018/08/30	4	22.76	14	22.73	23.20	-10	286	-3.50%
2018/08/28	5	23.45	0	0.00	22.15	5	258	1.93%
2018/08/27	10	21.33	5	21.50	22.60	5	229	2.18%
2018/06/12	0	0.00	1	20.80	20.35	-1	112	-0.89%
2018/06/11	1	20.00	0	0.00	20.15	1	110	0.91%
2018/05/03	0	0.00	2	18.75	18.95	-2	52	-3.77%
2018/05/02	0	0.00	1	18.95	18.75	-1	53	-1.86%
2018/04/30	3	18.60	0	0.00	19.00	3	53	5.57%
2018/04/20	0	0.00	1	20.00	20.00	-1	52	-1.89%
2018/04/19	0	0.00	2	20.60	20.50	-2	52	-3.78%
2018/04/09	2	20.35	0	0.00	20.30	2	56	3.56%
2018/04/03	0	0.00	2	21.05	21.00	-2	54	-3.66%
2018/04/02	0	0.00	2	21.30	21.30	-2	54	-3.64%
2018/03/31	2	21.00	0	0.00	20.90	2	54	3.68%
2018/03/30	3	21.60	0	0.00	21.20	3	53	5.62%
2018/01/16	0	0.00	2	27.20	27.20	-2	67	-2.98%
2018/01/11	2	26.90	1	26.80	26.60	1	65	1.52%