虹堡 (5258)-永豐金-松山券商分點個股進出

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
131.0
漲跌
▲2.5
漲幅
+1.95%
成交量
1,769張
產業
上市電腦週邊類股
256人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	130.00	3.2	131.05	131.00	-2.2	4,404	-0.05%
2024/04/16	7.2	129.97	12	134.46	128.50	-4.8	4,403	-0.11%
2024/04/15	10	139.50	0	0.00	137.50	10	4,358	0.23%
2024/04/11	4	139.88	0	0.00	141.00	4	4,372	0.09%
2024/04/10	3	145.00	4	145.75	143.50	-1	4,398	-0.02%
2024/04/09	2	141.75	0	0.00	141.50	2	4,376	0.05%
2024/04/08	0	143.00	0	0.00	142.50	0	4,367	0.00%
2024/04/03	3	145.17	0	0.00	143.50	3	4,358	0.07%
2024/04/02	3	145.67	2	145.25	146.00	1	4,355	0.02%
2024/04/01	1.1	144.91	6	145.83	147.00	-4.9	4,344	-0.11%
2024/03/29	0	0.00	9	141.44	140.00	-9	4,246	-0.21%
2024/03/28	5	144.00	5.1	140.90	140.00	-0.1	4,251	0.00%
2024/03/27	7	143.07	2	141.00	141.50	5	4,200	0.12%
2024/03/26	30	141.88	36.1	143.38	142.00	-6.1	4,172	-0.15%
2024/03/25	1.1	141.91	16	145.31	147.50	-14.9	4,140	-0.36%
2024/03/22	0	0.00	25	133.20	136.00	-25	4,040	-0.62%
2024/03/21	6	133.25	3.1	132.69	133.00	2.9	4,064	0.07%
2024/03/20	19	137.39	0	0.00	133.50	19	4,093	0.46%
2024/03/19	10	138.00	6	137.08	138.00	4	4,135	0.10%
2024/03/18	2	137.50	1	137.50	137.00	1	4,174	0.02%
2024/03/15	0	0.00	2	135.00	134.50	-2	4,280	-0.05%
2024/03/14	0	0.00	44	133.82	134.50	-44	4,362	-1.01%
2024/03/13	9	135.89	6.6	132.64	136.50	2.4	4,427	0.05%
2024/03/12	5	132.50	17	133.53	135.00	-12	4,398	-0.27%
2024/03/11	3	124.67	10	123.40	126.00	-7	4,327	-0.16%
2024/03/08	11	124.42	18	126.00	123.00	-7	4,377	-0.16%
2024/03/07	8	132.88	21	132.83	129.50	-13	4,401	-0.30%
2024/03/06	8	135.88	56	138.36	135.50	-48	4,484	-1.07%
2024/03/05	18	138.36	1.3	139.65	139.00	16.7	4,499	0.37%
2024/03/04	15.5	140.63	16	141.47	140.00	-0.5	4,517	-0.01%
2024/03/01	1.1	137.86	1	138.00	136.50	0.1	4,545	0.00%
2024/02/29	12	137.58	12	137.29	138.00	0	4,750	0.00%
2024/02/27	15.2	134.43	17	137.62	136.00	-1.8	4,989	-0.04%
2024/02/26	50	136.20	1	136.00	135.50	49	5,040	0.97%
2024/02/23	28	134.84	7	136.93	132.00	21	5,319	0.39%
2024/02/22	2	133.50	5	134.40	134.00	-3	5,372	-0.06%
2024/02/21	6	136.33	5	136.30	134.50	1	5,466	0.02%
2024/02/20	58	136.07	10	133.80	133.50	48	5,404	0.89%
2024/02/19	2	127.75	11	127.50	128.50	-9	5,211	-0.17%
2024/02/16	2	121.50	27	121.63	123.00	-25	5,284	-0.47%
2024/02/15	22	124.52	5	126.80	126.00	17	5,377	0.32%
2024/02/05	9	123.89	2	124.50	123.50	7	5,609	0.12%
2024/02/02	5	126.80	17	126.74	125.50	-12	5,833	-0.21%
2024/02/01	7	123.50	10	124.45	125.50	-3	5,847	-0.05%
2024/01/31	4	117.63	4	118.13	118.50	0	6,053	0.00%
2024/01/30	3	118.50	2	118.00	117.50	1	6,141	0.02%
2024/01/29	2	118.75	1	118.00	119.50	1	6,531	0.02%
2024/01/26	1	118.00	2	117.75	117.50	-1	6,761	-0.01%
2024/01/25	3	120.00	2	120.75	118.50	1	7,020	0.01%
2024/01/24	1	123.00	0	0.00	122.50	1	7,098	0.01%
2024/01/23	2	124.00	1.1	124.05	123.50	1	7,271	0.01%
2024/01/22	6	124.33	1	125.00	124.50	5	7,418	0.07%
2024/01/19	0	0.00	4	123.63	123.50	-4	7,890	-0.05%
2024/01/18	1	123.50	0	0.00	123.50	1	8,342	0.01%
2024/01/17	12	126.13	5	125.50	125.50	7	8,692	0.08%
2024/01/16	6	127.83	3	129.00	127.50	3	8,759	0.03%
2024/01/15	10	127.80	8	128.56	129.00	2	8,729	0.02%
2024/01/12	18.1	126.44	14	124.64	124.50	4.1	8,636	0.05%
2024/01/11	2	125.00	9	125.00	126.50	-7	8,511	-0.08%
2024/01/10	0	0.00	2	114.25	115.00	-2	8,445	-0.02%
2024/01/09	1	114.00	5	114.80	114.00	-4	8,467	-0.05%
2024/01/05	10	118.05	5	118.80	117.00	5	8,538	0.06%
2024/01/04	10.1	119.10	6.1	119.00	119.00	4.1	8,639	0.05%
2024/01/03	4	122.75	0	0.00	122.50	4	8,636	0.05%
2024/01/02	0	0.00	1	124.50	124.00	-1	8,705	-0.01%
2023/12/29	1	123.00	0	0.00	124.00	1	8,859	0.01%
2023/12/28	3	124.00	3	124.33	123.50	0	8,925	0.00%
2023/12/27	3	123.17	0	0.00	123.00	3	8,967	0.03%
2023/12/26	5	124.90	1	125.50	125.00	4	9,036	0.04%
2023/12/25	4	123.38	1	124.00	123.00	3	9,067	0.03%
2023/12/22	6	126.25	1	127.50	125.50	5	9,076	0.06%
2023/12/21	4	125.38	10	123.00	126.00	-6	9,120	-0.07%
2023/12/20	16.4	125.04	3	125.00	124.50	13.4	9,264	0.14%
2023/12/19	5	123.40	2	123.50	126.50	3	9,225	0.03%
2023/12/18	9.8	123.52	5	123.10	122.50	4.8	9,200	0.05%
2023/12/15	3.1	123.90	6	123.25	122.50	-2.9	9,201	-0.03%
2023/12/14	5	125.00	0	0.00	125.50	5	9,199	0.05%
2023/12/13	1.6	126.44	10	127.50	124.50	-8.4	9,142	-0.09%
2023/12/12	19.5	127.97	5	129.60	127.00	14.5	9,180	0.16%
2023/12/11	3	132.00	2.3	131.87	132.50	0.7	9,214	0.01%
2023/12/08	12	134.50	18	133.83	133.50	-6	9,181	-0.07%
2023/12/07	5	137.60	3.8	134.67	136.00	1.2	9,292	0.01%
2023/12/06	5	139.00	12.2	138.27	136.50	-7.2	9,364	-0.08%
2023/12/05	19	136.61	16	138.25	136.50	3	9,522	0.03%
2023/12/04	10.5	139.55	2.4	140.29	141.50	8.1	9,639	0.08%
2023/12/01	123	146.57	35.4	144.42	140.00	87.7	9,825	0.89%	大買/
2023/11/30	12	145.42	1.1	144.41	146.00	10.9	9,826	0.11%
2023/11/29	3	145.33	3	145.50	144.50	0	9,790	0.00%
2023/11/28	9	148.67	31	146.76	146.00	-22	9,730	-0.23%
2023/11/27	10	148.10	105	145.87	145.50	-95	9,606	-0.99%	大賣/
2023/11/24	19.1	148.42	34.1	147.14	150.00	-15	9,404	-0.16%
2023/11/22	23	144.54	44	148.61	141.50	-21	8,958	-0.23%
2023/11/21	23	146.76	90	145.83	142.00	-67	8,620	-0.78%
2023/11/20	14	143.79	37.1	142.53	144.00	-23.1	8,479	-0.27%
2023/11/17	36	137.18	18	139.00	137.00	18	8,363	0.22%
2023/11/16	6	139.42	6.1	138.45	140.00	-0.1	8,329	0.00%
2023/11/15	37.1	142.00	13	140.73	140.00	24.1	8,276	0.29%
2023/11/14	17	147.15	8	146.13	145.00	9	8,172	0.11%
2023/11/13	25.1	140.99	54	145.36	147.50	-28.9	8,097	-0.36%
2023/11/10	77	136.95	23	135.15	139.00	54	7,880	0.69%
2023/11/09	11.1	141.36	9	141.67	141.00	2.1	7,724	0.03%
2023/11/08	22	145.18	31	144.50	144.00	-9	7,841	-0.11%
2023/11/07	5	141.70	4	141.50	141.50	1	7,550	0.01%
2023/11/06	15.3	143.81	23	142.35	143.50	-7.7	7,565	-0.10%
2023/11/03	23	139.26	26	139.02	137.50	-3	7,246	-0.04%
2023/11/02	23	134.54	19	135.95	135.50	4	7,069	0.06%
2023/11/01	11	131.36	12	130.88	132.00	-1	6,861	-0.01%
2023/10/31	12	132.79	20	131.95	129.50	-8	6,828	-0.12%
2023/10/30	6	131.25	3	131.33	132.50	3	6,783	0.04%
2023/10/27	35.1	135.05	26	133.54	133.00	9.1	6,715	0.14%
2023/10/26	32	134.97	43.2	133.63	131.00	-11.2	6,414	-0.17%
2023/10/25	18	128.31	24	129.54	130.50	-6	6,080	-0.10%
2023/10/24	5	121.60	6	121.42	124.00	-1	5,827	-0.02%
2023/10/23	3	113.67	4	113.75	113.00	-1	5,903	-0.02%
2023/10/20	4	114.13	2	114.25	115.00	2	6,238	0.03%
2023/10/19	4	113.88	2	115.25	116.00	2	6,386	0.03%
2023/10/18	11	114.91	1	112.50	112.00	10	6,579	0.15%
2023/10/17	0	0.00	1	123.50	124.00	-1	6,656	-0.02%
2023/10/16	2	124.75	3	124.83	123.50	-1	6,876	-0.01%
2023/10/13	2	125.50	2	125.50	127.00	0	7,121	0.00%
2023/10/12	2	123.00	2	124.25	126.00	0	7,514	0.00%
2023/10/11	9	123.11	3	121.33	120.00	6	7,832	0.08%
2023/10/06	4	124.38	2.1	123.82	125.50	2	8,126	0.02%
2023/10/05	2.1	127.72	5	125.90	125.50	-3	8,479	-0.03%
2023/10/04	3	122.17	2	122.25	121.50	1	8,450	0.01%
2023/10/03	35	122.14	35	122.07	121.00	0	8,489	0.00%
2023/10/02	6	125.83	4	124.63	122.50	2	8,483	0.02%
2023/09/28	7	123.86	0	0.00	123.00	7	8,419	0.08%
2023/09/27	4	123.00	4	122.75	123.00	0	8,446	0.00%
2023/09/26	2	123.75	9	122.00	121.50	-7	8,536	-0.08%
2023/09/25	4	123.50	2	124.50	123.50	2	8,618	0.02%
2023/09/22	4	116.38	5	117.00	118.50	-1	8,531	-0.01%
2023/09/21	1	117.50	0	0.00	117.00	1	8,554	0.01%
2023/09/20	0	0.00	1	119.50	116.50	-1	8,580	-0.01%
2023/09/18	0	0.00	2	121.75	120.00	-2	8,740	-0.02%
2023/09/15	2	122.25	1	123.50	120.50	1	9,032	0.01%
2023/09/14	1	123.00	5	123.60	123.50	-4	9,122	-0.04%
2023/09/13	0	0.00	1	114.00	118.00	-1	9,287	-0.01%
2023/09/12	6	114.58	27.5	114.49	113.50	-21.5	9,972	-0.22%
2023/09/11	30.5	121.48	101.4	118.02	119.50	-70.9	10,044	-0.71%	大賣/
2023/09/08	117	122.25	22	123.84	123.50	95	10,667	0.89%	大買/
2023/09/07	21	120.17	23	118.98	120.50	-2	10,830	-0.02%
2023/09/06	58	114.42	84	117.02	118.50	-26	10,925	-0.24%
2023/09/05	34	112.60	5	112.20	112.50	29	10,674	0.27%
2023/09/04	1	104.00	0	0.00	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	0.4	106.50	0	0.00	105.00	0.4	10,620	0.00%
2023/08/30	9	105.72	0	0.00	105.50	9	10,667	0.08%
2023/08/28	1	102.00	0	0.00	101.50	1	10,949	0.01%
2023/08/25	1	101.00	0	0.00	102.50	1	10,966	0.01%
2023/08/24	0	0.00	2	103.75	103.50	-2	10,980	-0.02%
2023/08/23	1	102.50	2	103.50	103.50	-1	11,003	-0.01%
2023/08/22	2	106.00	0	0.00	104.00	2	11,025	0.02%
2023/08/18	1	108.50	0	0.00	104.00	1	11,141	0.01%
2023/08/17	0	0.00	80	108.99	108.00	-80	11,174	-0.72%
2023/08/15	4	104.25	3	103.83	104.00	1	11,264	0.01%
2023/08/14	12	100.93	7	102.43	101.00	5	11,396	0.04%
2023/08/11	3	111.00	0	0.00	111.00	3	11,351	0.03%
2023/08/09	5	124.80	4	124.25	125.00	1	11,797	0.01%
2023/08/08	8	123.00	8	123.63	123.00	0	12,044	0.00%
2023/08/07	1	124.50	1	126.00	124.50	0	12,120	0.00%
2023/08/04	5	122.50	2	123.00	122.00	3	12,227	0.02%
2023/08/02	12	124.33	13	129.77	123.50	-1	12,185	-0.01%
2023/08/01	2	129.00	0.3	129.50	130.50	1.7	12,071	0.01%
2023/07/31	15	135.53	1	131.50	131.50	14	12,003	0.12%
2023/07/28	4.2	130.60	3	130.00	133.00	1.2	11,831	0.01%
2023/07/27	4.3	136.68	5	135.90	135.00	-0.7	11,704	-0.01%
2023/07/26	4	134.50	4	134.87	134.50	0	11,608	0.00%
2023/07/25	11	140.78	3.3	140.16	140.50	7.7	11,468	0.07%
2023/07/24	27	134.81	28.2	135.65	135.00	-1.2	11,130	-0.01%
2023/07/21	11.2	136.59	16.1	135.30	138.00	-4.9	10,988	-0.04%
2023/07/20	27	131.33	32	129.58	132.50	-5	10,836	-0.05%
2023/07/19	29.1	132.72	39	133.10	131.00	-10	10,703	-0.09%
2023/07/18	20	130.98	14	131.36	129.50	6	10,520	0.06%
2023/07/17	63	137.84	56.1	138.45	133.50	6.9	10,314	0.07%
2023/07/14	25.1	125.67	25	125.96	133.00	0.1	9,914	0.00%
2023/07/13	23	121.83	26.1	120.85	121.00	-3.1	9,574	-0.03%
2023/07/12	30	117.92	111	121.05	116.00	-81	9,439	-0.86%	大賣/
2023/07/11	93	120.49	10	119.15	121.00	83	9,321	0.89%
2023/07/10	13	106.12	7	106.07	110.00	6	9,317	0.06%
2023/07/07	1	108.50	2	109.00	108.00	-1	9,282	-0.01%
2023/07/06	1	108.00	2	108.50	107.50	-1	9,330	-0.01%
2023/07/05	3	110.17	2	111.50	110.00	1	9,376	0.01%
2023/07/04	4	109.25	3	108.33	110.50	1	9,354	0.01%
2023/07/03	14	108.75	12	110.08	108.50	2	9,285	0.02%
2023/06/30	8	106.31	6.1	107.17	106.00	1.9	9,220	0.02%
2023/06/29	21.3	105.50	13	105.92	106.50	8.3	9,319	0.09%
2023/06/28	5	108.00	5	109.00	105.00	0	9,551	0.00%
2023/06/27	1	109.00	20	106.50	106.50	-19	9,585	-0.20%
2023/06/26	3	111.00	3	111.17	110.50	0	9,554	0.00%
2023/06/21	48	111.74	73	111.69	111.00	-25	9,548	-0.26%
2023/06/20	33	116.41	61	115.93	116.00	-28	9,306	-0.30%
2023/06/19	43	120.38	26	116.92	116.00	17	9,397	0.18%
2023/06/16	27.1	117.19	50	118.09	117.50	-23	9,308	-0.25%
2023/06/15	8	111.38	15.1	112.58	114.50	-7.1	8,638	-0.08%
2023/06/14	92.1	105.15	75	105.47	104.50	17.1	8,456	0.20%
2023/06/13	32	96.05	13	99.48	101.50	19	7,851	0.24%
2023/06/12	4	92.65	12	93.25	92.40	-8	7,642	-0.10%
2023/06/09	5	89.50	0	0.00	89.20	5	7,515	0.07%
2023/06/08	2	89.45	1	90.10	89.00	1	7,717	0.01%
2023/06/07	2	88.50	0	0.00	88.40	2	7,903	0.03%
2023/06/06	2	88.00	0	0.00	87.80	2	8,196	0.02%
2023/06/05	1	90.40	0	0.00	89.80	1	8,479	0.01%
2023/06/02	6	92.42	11	91.29	91.30	-5	8,675	-0.06%
2023/06/01	18	93.39	7	93.60	94.00	11	9,038	0.12%
2023/05/31	1	90.80	17	90.88	90.70	-16	9,356	-0.17%
2023/05/30	4	90.13	0	0.00	90.00	4	9,772	0.04%
2023/05/29	2	90.50	5	90.38	91.00	-3	9,927	-0.03%
2023/05/26	0.1	87.60	1	87.90	87.60	-0.9	10,283	-0.01%
2023/05/25	7	89.43	3	89.17	89.40	4	11,151	0.04%
2023/05/24	29	90.93	22.1	91.32	90.60	6.9	11,347	0.06%
2023/05/23	1	90.50	3	90.63	91.20	-2	11,719	-0.02%
2023/05/22	1	89.70	5	90.14	90.00	-4	12,315	-0.03%
2023/05/19	12	89.83	15	88.73	88.80	-3	12,442	-0.02%
2023/05/18	13	90.65	12.5	91.04	91.00	0.5	12,423	0.00%
2023/05/17	2	90.00	22	90.26	88.60	-20	12,273	-0.16%
2023/05/16	52	90.21	36	88.73	87.60	16	12,176	0.13%
2023/05/15	14	87.15	6	88.10	86.50	8	11,932	0.07%
2023/05/12	3	84.87	8	87.74	88.90	-5	11,857	-0.04%
2023/05/11	8	82.08	12	84.56	80.90	-4	11,695	-0.03%
2023/05/10	6	86.62	10	85.97	86.50	-4	11,683	-0.03%
2023/05/09	0	0.00	1	82.30	82.70	-1	11,692	-0.01%
2023/05/08	6	83.63	1	83.50	83.40	5	11,906	0.04%
2023/05/04	4	82.00	5	82.52	82.60	-1	12,859	-0.01%
2023/05/03	2	82.50	2	82.00	81.60	0	13,509	0.00%
2023/04/28	6	81.80	3	81.73	81.90	3	14,016	0.02%
2023/04/27	61	80.29	0	0.00	80.20	61	14,062	0.43%
2023/04/26	1	78.80	1	79.00	79.30	0	14,090	0.00%
2023/04/25	8	81.55	6	79.03	79.30	2	14,085	0.01%
2023/04/24	4	81.38	4	81.33	81.70	0	14,067	0.00%
2023/04/21	0	81.70	67	82.20	80.60	-67	14,164	-0.47%
2023/04/20	3	85.03	3	86.17	84.00	0	14,120	0.00%
2023/04/19	4	88.33	1	87.50	87.10	3	14,091	0.02%
2023/04/18	11	90.78	4	89.93	88.50	7	14,088	0.05%
2023/04/17	53.4	93.73	22	93.63	91.20	31.4	14,044	0.22%
2023/04/14	17.2	91.59	20	91.80	92.80	-2.9	13,824	-0.02%
2023/04/13	12	88.21	2	88.80	87.20	10	13,520	0.07%
2023/04/12	0	0.00	1	88.30	88.30	-1	13,403	-0.01%
2023/04/11	2	88.00	0	0.00	87.90	2	13,362	0.01%
2023/04/10	1	88.10	8.1	87.86	88.00	-7.1	13,290	-0.05%
2023/04/07	3	86.10	2.9	86.62	86.00	0.1	13,228	0.00%
2023/04/06	2	86.50	3	86.63	86.70	-1	13,195	-0.01%
2023/03/31	8	86.21	5	86.30	86.40	3	13,162	0.02%
2023/03/30	11	85.65	13	86.05	86.60	-2	13,093	-0.02%
2023/03/29	59	84.21	13	84.57	84.40	46	12,944	0.36%
2023/03/28	3	89.70	5	89.88	89.40	-2	12,715	-0.02%
2023/03/27	4	91.80	0	0.00	91.00	4	12,633	0.03%
2023/03/24	11	94.20	8	93.89	91.80	3	12,602	0.02%
2023/03/23	2	94.70	0	0.00	94.70	2	12,514	0.02%
2023/03/22	12	95.56	13	95.88	94.30	-1	12,486	-0.01%
2023/03/21	29	95.70	22	95.67	96.20	7	12,323	0.06%
2023/03/20	6	92.42	0.1	93.60	92.20	5.9	12,292	0.05%
2023/03/17	4	91.18	3	91.50	91.80	1	12,431	0.01%
2023/03/16	0	0.00	5	91.10	89.60	-5	12,547	-0.04%
2023/03/15	10	93.30	6	92.17	91.50	4	12,499	0.03%
2023/03/14	0	0.00	2	91.80	91.10	-2	12,440	-0.02%
2023/03/13	7	91.20	6	92.07	90.50	1	12,624	0.01%
2023/03/10	25	93.29	2	94.70	93.40	23	12,608	0.18%
2023/03/09	55	99.62	55	98.04	96.90	0	12,419	0.00%
2023/03/08	20	97.95	21	98.50	98.40	-1	12,150	-0.01%
2023/03/07	30	97.51	17	97.96	96.10	13	11,846	0.11%
2023/03/06	68	98.50	66	97.78	98.00	2	11,641	0.02%
2023/03/03	322	95.34	317.4	96.77	95.00	4.7	11,225	0.04%	大買/大賣/
2023/03/02	32	95.40	31	95.47	96.00	1	10,851	0.01%
2023/03/01	20	92.02	16	92.38	92.80	4	10,642	0.04%
2023/02/24	72.9	93.40	58	92.49	91.10	14.9	10,579	0.14%
2023/02/23	108	91.82	152	92.66	94.10	-44	10,338	-0.43%	大買/大賣/
2023/02/22	8	85.95	9	85.63	86.30	-1	9,525	-0.01%
2023/02/21	42.2	85.77	32	88.17	83.80	10.2	9,430	0.11%
2023/02/20	81.2	86.82	111	85.54	87.60	-29.9	9,044	-0.33%	大賣/
2023/02/17	14	81.12	15	80.83	81.50	-1	8,478	-0.01%
2023/02/16	7	78.64	2	78.25	78.90	5	8,627	0.06%
2023/02/15	1	76.90	2	76.75	76.50	-1	8,697	-0.01%
2023/02/14	4.1	76.93	3	76.73	76.00	1.1	8,736	0.01%
2023/02/13	4	76.35	3	75.80	76.20	1	8,948	0.01%
2023/02/10	16	77.79	5	80.22	76.80	11	9,241	0.12%
2023/02/09	9	79.73	4	80.10	80.20	5	9,207	0.05%
2023/02/08	7	78.51	0	0.00	78.50	7	9,336	0.07%
2023/02/07	9	78.97	5	78.86	78.90	4	9,338	0.04%
2023/02/06	17	78.52	6	78.92	79.00	11	9,287	0.12%
2023/02/03	26.1	85.23	33	84.69	80.40	-6.9	9,263	-0.07%
2023/02/02	7	81.64	17	81.90	81.40	-10	8,755	-0.11%
2023/02/01	68	79.93	67	79.59	81.00	1	8,499	0.01%
2023/01/31	10	74.97	19.2	75.64	78.60	-9.2	7,900	-0.12%
2023/01/30	5	70.94	9	70.93	71.50	-4	7,602	-0.05%
2023/01/17	3	68.63	12	69.65	68.90	-9	7,531	-0.12%
2023/01/11	53	68.92	230	68.53	67.50	-177	7,699	-2.30%	大賣/鉅額交易
2023/01/10	80	67.77	1	68.30	68.00	79	7,792	1.01%
2023/01/09	101	67.46	1	67.70	67.80	100	7,870	1.27%	大買/
2023/01/05	4	66.30	5	66.56	66.60	-1	8,035	-0.01%
2023/01/04	1	64.70	1	64.50	64.60	0	8,097	0.00%
2022/12/30	11	62.95	0	0.00	63.00	11	8,516	0.13%
2022/12/27	0	0.00	2	65.85	65.30	-2	8,634	-0.02%
2022/12/26	1	65.70	1	65.00	65.00	0	8,662	0.00%
2022/12/22	1	64.50	0	0.00	64.30	1	8,805	0.01%
2022/12/20	1	63.70	10	63.33	63.70	-9	8,995	-0.10%
2022/12/16	2	67.30	3	66.93	66.80	-1	9,140	-0.01%
2022/12/15	4	69.05	2	69.10	68.70	2	9,175	0.02%
2022/12/14	3	68.40	2	68.40	68.30	1	9,165	0.01%
2022/12/13	9	68.96	9	70.21	67.80	0	9,146	0.00%
2022/12/12	14	70.20	3	70.40	69.60	11	9,150	0.12%
2022/12/09	9	71.54	6	70.60	69.40	3	9,034	0.03%
2022/12/08	8	69.03	17.1	69.82	70.60	-9.1	8,978	-0.10%
2022/12/07	5	67.90	2.5	67.64	66.30	2.5	8,956	0.03%
2022/12/06	3	68.50	2	69.00	68.60	1	9,134	0.01%
2022/12/05	3	70.37	1	73.50	70.30	2	9,224	0.02%
2022/12/02	0	0.00	3	69.87	69.50	-3	9,021	-0.03%
2022/12/01	2	67.85	1	68.70	67.50	1	8,942	0.01%
2022/11/30	2	67.70	1	67.20	67.80	1	9,103	0.01%
2022/11/29	2	66.40	6	66.62	66.70	-4	9,151	-0.04%
2022/11/28	6	66.77	1	67.60	66.30	5	9,245	0.05%
2022/11/25	2	67.75	2	68.90	67.00	0	9,391	0.00%
2022/11/24	10	68.39	17	69.00	68.00	-7	9,515	-0.07%
2022/11/23	29	70.32	18	69.90	70.20	11	9,771	0.11%
2022/11/22	20	69.21	21	69.09	69.30	-1	10,546	-0.01%
2022/11/21	7	69.93	7	70.27	69.30	0	11,650	0.00%
2022/11/18	3	68.37	3	68.23	68.30	0	12,067	0.00%
2022/11/17	6	69.42	15	68.74	68.00	-9	12,790	-0.07%
2022/11/16	2	67.65	17	67.82	67.60	-15	12,721	-0.12%
2022/11/15	4	66.73	2	67.95	68.20	2	12,674	0.02%
2022/11/14	42	67.67	12	68.10	67.00	30	12,813	0.23%
2022/11/11	19	65.83	19	65.69	65.60	0	12,578	0.00%
2022/11/10	12	64.51	13	64.44	63.20	-1	12,530	-0.01%
2022/11/09	36.4	66.14	50	66.17	64.80	-13.6	12,614	-0.11%
2022/11/08	44	65.41	25	64.45	65.80	19	12,492	0.15%
2022/11/07	1	63.20	1	63.00	64.00	0	12,626	0.00%
2022/11/04	30	58.78	30	59.12	62.40	0	12,769	0.00%
2022/11/03	4	61.15	4	61.55	61.80	0	12,841	0.00%
2022/11/02	1	60.70	0	0.00	60.80	1	13,071	0.01%
2022/11/01	24	59.36	24	59.58	60.00	0	13,305	0.00%
2022/10/31	5	56.22	4	56.63	57.10	1	13,666	0.01%
2022/10/28	2	54.20	2	54.60	53.90	0	13,689	0.00%
2022/10/27	0	0.00	4	52.65	53.80	-4	13,709	-0.03%
2022/10/26	46	51.97	226	50.63	51.00	-180	13,737	-1.31%	大賣/鉅額交易
2022/10/25	3	52.47	2	52.30	51.90	1	13,815	0.01%
2022/10/24	0	0.00	1	56.20	54.50	-1	13,826	-0.01%
2022/10/21	3	56.00	0	0.00	54.50	3	13,979	0.02%
2022/10/20	3	59.13	2	59.60	57.40	1	14,077	0.01%
2022/10/19	6	61.12	8	61.08	58.90	-2	14,321	-0.01%
2022/10/18	55	61.28	3	60.63	61.10	52	14,309	0.36%
2022/10/17	229	56.38	172	54.45	57.20	57	14,342	0.40%	大買/大賣/
2022/10/14	4	58.38	62.3	56.56	58.70	-58.3	14,602	-0.40%
2022/10/13	10	58.83	157	58.08	55.00	-147	15,418	-0.95%	大賣/鉅額交易
2022/10/12	10	61.10	10	62.10	61.10	0	15,689	0.00%
2022/10/11	54	61.33	53.4	61.54	61.90	0.6	16,130	0.00%
2022/10/07	1	61.40	44	61.41	61.40	-43	16,223	-0.27%
2022/10/06	19	58.59	13	58.25	58.40	6	16,914	0.04%
2022/10/05	44	59.50	17	59.54	57.70	27	17,140	0.16%
2022/10/04	22	58.90	25	58.74	58.90	-3	17,643	-0.02%
2022/10/03	62	57.74	13	56.80	57.90	49	17,630	0.28%
2022/09/30	173	56.58	58	57.51	57.50	115	17,844	0.64%	大買/鉅額交易
2022/09/29	29	58.39	119	56.97	56.70	-90	17,940	-0.50%	大賣/
2022/09/28	11	58.35	21	56.57	55.70	-10	18,250	-0.05%
2022/09/27	62	59.98	9	59.62	60.00	53	18,417	0.29%
2022/09/26	56	60.11	10	61.92	60.50	46	18,458	0.25%
2022/09/23	17	63.74	16	66.34	63.50	1	18,549	0.01%
2022/09/22	3.3	65.31	5	66.96	67.10	-1.7	18,755	-0.01%
2022/09/20	0	0.00	1	67.90	67.40	-1	19,167	-0.01%
2022/09/19	19	68.83	11	66.69	66.60	8	19,392	0.04%
2022/09/16	16	70.44	12	72.40	69.80	4	19,598	0.02%
2022/09/15	55	72.74	69	74.08	72.30	-14	19,929	-0.07%
2022/09/14	41.1	73.37	41	71.85	74.00	0.1	19,843	0.00%
2022/09/13	39	73.10	25	73.06	72.90	14	19,733	0.07%
2022/09/12	96.1	71.05	151	71.65	71.90	-54.9	19,496	-0.28%	大賣/
2022/09/08	51	68.49	15	68.31	68.40	36	19,378	0.19%
2022/09/07	59	69.90	50	68.20	68.10	9	19,308	0.05%
2022/09/06	14	70.23	61	71.93	69.70	-47	19,222	-0.24%
2022/09/05	83	73.11	12	72.93	72.40	71	19,094	0.37%
2022/09/02	77	73.80	35	73.65	72.80	42	19,103	0.22%
2022/09/01	16	73.64	14	73.74	73.30	2	19,045	0.01%
2022/08/31	65	74.94	56	75.04	75.00	9	18,886	0.05%
2022/08/30	69	74.71	67	75.35	74.80	2	18,723	0.01%
2022/08/29	77	78.83	85	78.62	75.50	-8	18,368	-0.04%
2022/08/26	571	79.01	547	81.49	77.50	24	18,057	0.13%	大買/大賣/
2022/08/25	86	76.54	503	76.19	79.20	-417	17,851	-2.34%	大賣/鉅額交易
2022/08/24	151	69.87	202	70.58	72.00	-51	17,604	-0.29%	大買/大賣/
2022/08/23	28	65.46	26	63.55	65.50	2	17,293	0.01%
2022/08/22	3	65.30	3	64.93	64.70	0	17,379	0.00%
2022/08/19	101	68.19	66	66.79	65.60	35	17,386	0.20%	大買/
2022/08/18	33	66.32	23	65.38	66.50	10	17,172	0.06%
2022/08/17	7	65.34	63	64.83	65.30	-56	17,080	-0.33%
2022/08/16	60	65.25	185	64.75	64.90	-125	16,935	-0.74%	大賣/鉅額交易
2022/08/15	64	64.33	86	64.60	64.30	-22	16,755	-0.13%
2022/08/12	130	67.08	21	67.80	66.10	109	16,601	0.66%	大買/鉅額交易
2022/08/11	227	66.48	255	67.08	66.00	-28	16,123	-0.17%	大買/大賣/
2022/08/10	270	66.65	250	67.00	66.00	20	15,834	0.13%	大買/大賣/
2022/08/09	430	65.80	24	65.17	68.30	406	15,466	2.63%	大買/鉅額交易
2022/08/08	35	64.38	37	65.02	64.10	-2	15,127	-0.01%
2022/08/05	64	65.75	228.1	63.61	65.60	-164.1	14,810	-1.11%	大賣/鉅額交易
2022/08/04	221	61.35	58	60.53	60.60	163	14,248	1.14%	大買/鉅額交易
2022/08/03	22	60.58	24	63.08	60.50	-2	14,114	-0.01%
2022/08/02	2	63.65	22	63.66	63.20	-20	14,025	-0.14%
2022/08/01	35	65.44	1	65.60	64.50	34	13,938	0.24%
2022/07/28	64	63.32	87	65.40	63.30	-23	13,692	-0.17%
2022/07/27	45	64.55	49	63.99	64.80	-4	13,495	-0.03%
2022/07/26	136	65.18	267	64.34	64.30	-131	13,345	-0.98%	大買/大賣/鉅額交易
2022/07/25	34	64.21	42	63.02	64.40	-8	13,040	-0.06%
2022/07/22	7	64.57	12	64.28	63.30	-5	12,965	-0.04%
2022/07/21	177	67.17	186	66.38	66.00	-9	12,788	-0.07%	大買/大賣/
2022/07/20	512	66.72	516	68.86	66.40	-4	12,483	-0.03%	大買/大賣/
2022/07/19	150	64.68	201	64.94	66.10	-51	11,626	-0.44%	大買/大賣/
2022/07/18	205	64.72	195	63.89	64.60	10	11,303	0.09%	大買/大賣/
2022/07/15	123	62.09	129	63.29	61.70	-6	10,843	-0.06%	大買/大賣/
2022/07/14	298	62.07	266	62.04	64.00	32	10,507	0.30%	大買/大賣/
2022/07/13	45	60.10	178	61.66	62.10	-133	9,668	-1.38%	大賣/鉅額交易
2022/07/12	40	56.11	44	55.79	56.50	-4	9,410	-0.04%
2022/07/11	0	0.00	35	55.25	55.30	-35	8,867	-0.39%
2022/07/08	175	53.62	41	53.58	50.30	134	8,826	1.52%	大買/鉅額交易
2022/07/07	31	54.61	1	54.30	53.80	30	8,597	0.35%
2022/07/06	65	58.31	47	56.73	54.90	18	8,421	0.21%
2022/07/05	14	57.66	7	57.44	57.60	7	8,027	0.09%
2022/07/04	96	54.02	6	55.22	54.50	90	7,751	1.16%
2022/07/01	9	55.06	6	53.50	53.00	3	7,606	0.04%
2022/06/30	5	59.40	9	59.17	54.80	-4	7,385	-0.05%
2022/06/29	89	61.20	35	58.78	60.70	54	7,109	0.76%
2022/06/28	103	57.79	105	57.65	57.80	-2	6,767	-0.03%	大買/大賣/
2022/06/27	89	58.21	88	55.09	58.70	1	6,613	0.02%
2022/06/24	69	54.02	75	54.38	54.20	-6	6,360	-0.09%
2022/06/23	153	55.82	180	56.75	52.50	-27	6,032	-0.45%	大買/大賣/
2022/06/22	24	58.58	18	58.03	57.90	6	5,615	0.11%
2022/06/21	57	64.96	55	64.59	62.90	2	5,526	0.04%
2022/06/20	5	60.50	3	61.70	59.80	2	5,445	0.04%
2022/06/17	5	57.76	4	58.05	59.30	1	5,407	0.02%
2022/06/16	9	62.53	81	62.50	61.30	-72	5,378	-1.34%
2022/06/15	13	61.06	35	61.89	61.00	-22	5,312	-0.41%
2022/06/14	41	62.80	5	64.00	62.90	36	5,276	0.68%
2022/06/13	46	67.80	86	67.54	67.10	-40	5,187	-0.77%
2022/06/10	61	64.68	25	62.33	66.50	36	5,089	0.71%
2022/06/09	18	60.89	12	62.13	60.50	6	5,003	0.12%
2022/06/08	49	59.97	45	60.30	60.30	4	4,951	0.08%
2022/06/07	25	58.20	8	58.71	58.70	17	4,918	0.35%
2022/06/06	436	60.67	442	58.19	57.50	-6	4,870	-0.12%	大買/大賣/
2022/06/02	321	56.63	482	56.56	58.80	-161	4,208	-3.83%	大買/大賣/鉅額交易
2022/06/01	217	52.84	67	51.92	53.50	150	3,204	4.68%	大買/鉅額交易
2022/05/31	55	47.61	32	45.70	48.70	23	2,932	0.78%
2022/05/30	18	44.22	45	43.44	44.30	-27	2,434	-1.11%
2022/05/27	1	39.95	2	40.05	40.30	-1	2,278	-0.04%
2022/05/26	2	38.33	0	0.00	38.60	2	2,228	0.09%
2022/05/25	1	37.85	0	0.00	38.30	1	2,199	0.05%
2022/05/24	4	37.63	4	37.90	37.30	0	2,206	0.00%
2022/05/23	3	37.53	2	37.80	37.60	1	2,226	0.04%
2022/05/20	1	37.95	0	0.00	37.25	1	2,248	0.04%
2022/05/19	1	37.85	0	0.00	37.95	1	2,261	0.04%
2022/05/18	1	37.65	0	0.00	37.75	1	2,318	0.04%
2022/05/17	1	36.70	0	0.00	37.30	1	2,359	0.04%
2022/05/16	1	36.95	0	0.00	37.10	1	2,361	0.04%
2022/05/13	2	37.28	1	36.65	36.65	1	2,340	0.04%
2022/05/11	21	37.02	0	0.00	36.70	21	2,289	0.92%
2022/05/10	1	34.55	0	0.00	35.65	1	2,249	0.04%
2022/05/09	1	34.50	0	0.00	34.30	1	2,251	0.04%
2022/05/06	1	34.75	0	0.00	34.65	1	2,248	0.04%
2022/05/04	1	35.85	0	0.00	35.85	1	2,235	0.04%
2022/05/03	1	36.15	1	36.10	35.90	0	2,244	0.00%
2022/04/29	52	36.18	52	36.65	36.10	0	2,248	0.00%
2022/04/28	53	36.43	32	37.14	36.30	21	2,240	0.94%
2022/04/27	65	38.67	53	38.22	38.05	12	2,184	0.55%
2022/04/26	16	42.25	16	41.59	42.25	0	2,166	0.00%
2022/04/25	1	42.30	2	42.53	42.30	-1	2,147	-0.05%
2022/04/20	2	38.90	2	39.15	39.40	0	2,550	0.00%
2022/04/18	1	37.45	0	0.00	37.75	1	3,073	0.03%
2022/04/15	15	38.28	14	37.29	37.45	1	3,086	0.03%
2022/04/14	9	38.67	8	38.92	39.25	1	3,098	0.03%
2022/04/13	3	38.27	3	39.00	39.15	0	3,127	0.00%
2022/04/12	1	37.80	0	0.00	37.45	1	3,169	0.03%
2022/04/08	1	38.31	0	0.00	38.45	1	3,177	0.03%
2022/04/01	2	39.00	1	38.90	39.20	1	3,216	0.03%
2022/03/31	1	39.00	0	0.00	38.00	1	3,259	0.03%
2022/03/30	0	0.00	1	39.50	38.95	-1	3,511	-0.03%
2022/03/29	10	39.08	0	0.00	38.45	10	3,572	0.28%
2022/03/28	0	0.00	1	38.00	38.50	-1	3,614	-0.03%
2022/03/25	1	37.80	0	0.00	37.85	1	3,694	0.03%
2022/03/22	1	38.00	0	0.00	39.20	1	4,554	0.02%
2022/03/21	0	0.00	1	38.55	38.50	-1	4,785	-0.02%
2022/03/08	1	37.05	0	35.80	36.00	1	4,937	0.02%
2022/03/07	0	0.00	0.1	38.50	38.50	-0.1	4,913	0.00%
2022/03/04	8	40.98	3	41.53	41.20	5	4,875	0.10%
2022/03/02	2	41.13	2	40.68	40.05	0	4,780	0.00%
2022/02/24	0	0.00	2	38.80	38.95	-2	4,811	-0.04%
2022/02/23	2	40.30	113	40.57	40.00	-111	4,836	-2.29%	大賣/鉅額交易
2022/02/22	0	0.00	33	39.93	39.70	-33	4,852	-0.68%
2022/02/21	3	39.60	9	40.40	39.75	-6	4,854	-0.12%
2022/02/18	148	39.54	2	38.35	40.10	146	4,919	2.97%	大買/鉅額交易
2022/02/17	1	38.40	0	0.00	37.95	1	4,858	0.02%
2022/02/16	11	37.50	10	37.19	37.20	1	4,839	0.02%
2022/02/14	1	36.50	0	0.00	36.40	1	4,968	0.02%
2022/02/11	5	37.50	0	0.00	37.05	5	5,099	0.10%
2022/02/09	6	37.11	6	37.03	37.20	0	5,327	0.00%
2022/02/08	1	36.15	1	36.20	36.50	0	5,455	0.00%
2022/02/07	1	35.35	1	35.10	35.80	0	5,746	0.00%
2022/01/26	2	34.30	0	0.00	34.05	2	5,801	0.03%
2022/01/25	7	35.23	5	34.30	34.30	2	5,896	0.03%
2022/01/24	2	35.45	0	0.00	35.20	2	6,081	0.03%
2022/01/20	2	37.10	0	0.00	37.30	2	6,573	0.03%
2022/01/17	186	39.25	145	39.65	39.15	41	6,660	0.62%	大買/大賣/
2022/01/14	28	40.91	67	41.50	40.70	-39	6,852	-0.57%
2022/01/13	3	44.30	4	44.18	44.80	-1	6,758	-0.01%
2022/01/12	4	42.54	16	42.84	44.75	-12	6,393	-0.19%
2022/01/11	36	42.48	92	41.92	40.70	-56	6,084	-0.92%
2022/01/10	60	40.05	0	0.00	40.35	60	5,842	1.03%
2022/01/07	1	40.55	0	0.00	39.85	1	5,823	0.02%
2022/01/06	7	40.03	2	41.10	40.30	5	5,787	0.09%
2022/01/05	6	39.43	6.5	40.14	39.90	-0.5	5,732	-0.01%
2022/01/04	1	38.40	0	0.00	38.45	1	5,661	0.02%
2022/01/03	1	38.95	11	37.83	38.50	-10	5,656	-0.18%
2021/12/29	2	39.00	0	0.00	38.90	2	5,633	0.04%
2021/12/27	2	40.15	15.1	40.41	40.40	-13.1	5,601	-0.23%
2021/12/24	33	42.10	22.4	41.64	41.30	10.6	5,555	0.19%
2021/12/23	6	40.30	0	0.00	40.15	6	5,304	0.11%
2021/12/20	10.1	38.95	0	0.00	38.80	10.1	5,119	0.20%
2021/12/17	15	41.18	34	41.37	40.10	-19	4,992	-0.38%
2021/12/16	2	38.63	3	40.20	40.70	-1	4,447	-0.02%
2021/12/15	5	36.59	1	37.00	37.00	4	4,339	0.09%
2021/12/14	0	0.00	10	35.85	33.65	-10	4,164	-0.24%
2021/12/08	0	0.00	2	34.50	34.45	-2	4,358	-0.05%
2021/12/06	0	0.00	2	33.68	33.90	-2	4,554	-0.04%
2021/12/03	0	0.00	1	34.65	34.20	-1	4,755	-0.02%
2021/11/26	0	0.00	2	32.60	32.30	-2	5,226	-0.04%
2021/11/24	3	33.65	3	33.70	33.75	0	5,404	0.00%
2021/11/23	0	0.00	9	35.15	33.95	-9	5,384	-0.17%
2021/11/22	2	34.70	5	34.87	34.60	-3	5,311	-0.06%
2021/11/19	5	34.95	3	34.92	34.95	2	5,264	0.04%
2021/11/18	1	34.75	1	35.05	34.25	0	5,209	0.00%
2021/11/17	5	35.20	5	34.56	34.55	0	5,174	0.00%
2021/11/16	1	33.95	17	33.59	33.45	-16	5,069	-0.32%
2021/11/15	7	33.31	3	33.33	33.20	4	5,038	0.08%
2021/11/12	16	32.50	240	32.86	32.50	-224	5,001	-4.48%	大賣/鉅額交易
2021/11/11	1	33.35	75	33.05	32.90	-74	4,940	-1.50%
2021/11/10	24	32.40	39	31.47	32.40	-15	4,855	-0.31%
2021/11/09	268	32.53	32	31.95	31.85	236	4,719	5.00%	大買/鉅額交易
2021/11/08	1	33.50	678	34.39	33.50	-677	4,617	-14.66%	大賣/鉅額交易
2021/11/05	36	37.19	2	37.20	37.20	34	4,459	0.76%
2021/11/04	134	38.14	171	38.00	38.15	-37	4,313	-0.86%	大買/大賣/
2021/11/03	70	35.46	10	34.53	34.70	60	4,011	1.50%
2021/11/02	15	34.25	20	34.87	34.30	-5	3,942	-0.13%
2021/11/01	135	35.66	273	35.79	35.05	-138	3,830	-3.60%	大買/大賣/鉅額交易
2021/10/29	144	34.95	115	34.06	35.00	29	3,623	0.80%	大買/大賣/
2021/10/28	373	32.85	400	32.82	32.85	-27	3,257	-0.83%	大買/大賣/
2021/10/27	15	30.19	19	29.90	29.90	-4	3,067	-0.13%
2021/10/26	28	31.71	50	32.19	31.30	-22	2,990	-0.74%
2021/10/25	33	31.40	15	31.90	31.65	18	2,902	0.62%
2021/10/22	128	31.78	150	32.10	32.45	-22	2,833	-0.78%	大買/大賣/
2021/10/21	113	28.53	87	30.12	30.50	26	2,545	1.02%	大買/
2021/10/20	6	28.09	0	0.00	27.75	6	2,412	0.25%
2021/10/19	12	27.81	0	0.00	28.05	12	2,424	0.49%
2021/10/18	30	28.50	0	0.00	27.75	30	2,442	1.23%
2021/10/15	10	27.80	10	27.78	27.85	0	2,463	0.00%
2021/10/14	5	26.60	30	27.54	27.60	-25	2,544	-0.98%
2021/10/13	25	27.53	0	0.00	26.75	25	2,636	0.95%
2021/10/12	2	27.40	0	0.00	27.70	2	2,678	0.07%
2021/10/08	16	27.61	31	27.65	27.45	-15	2,665	-0.56%
2021/10/07	15	27.00	0	0.00	27.45	15	2,655	0.56%
2021/10/06	6	26.62	5	26.60	26.30	1	2,649	0.04%
2021/10/05	15	24.98	15	26.10	26.70	0	2,642	0.00%
2021/10/04	53	25.15	0	0.00	25.10	53	2,617	2.02%
2021/10/01	20	26.49	0	0.00	26.00	20	2,598	0.77%
2021/09/30	10	27.88	0	0.00	27.70	10	2,574	0.39%
2021/09/28	20	27.48	0	0.00	27.60	20	2,543	0.79%
2021/09/27	1	27.00	0	0.00	27.55	1	2,530	0.04%
2021/09/24	13	27.41	0	0.00	27.00	13	2,503	0.52%
2021/09/23	10	27.68	0	0.00	27.40	10	2,472	0.40%
2021/09/22	9	28.65	5	28.28	28.10	4	2,427	0.16%
2021/09/17	52	29.84	57	30.38	29.75	-5	2,378	-0.21%
2021/09/16	63	29.85	27	30.42	30.45	36	2,306	1.56%
2021/09/15	14	27.95	13	28.10	28.60	1	2,171	0.05%
2021/09/14	153	28.57	8	28.83	28.10	145	2,081	6.97%	大買/鉅額交易
2021/09/13	35	30.57	25	29.63	29.55	10	2,007	0.50%
2021/09/10	23	31.21	35	31.54	31.00	-12	1,915	-0.63%
2021/09/09	45	29.37	1	31.30	31.30	44	1,769	2.49%
2021/09/08	30	30.89	41	30.47	29.35	-11	1,679	-0.65%
2021/09/07	21	29.61	44	30.85	29.90	-23	1,467	-1.57%
2021/09/06	42	27.83	35	28.85	28.40	7	1,228	0.57%
2021/09/03	6	29.12	21	29.11	27.80	-15	1,067	-1.40%
2021/09/02	10	28.15	2	28.50	28.10	8	982	0.81%
2021/09/01	25	28.27	7	27.84	27.90	18	933	1.93%
2021/08/31	145	26.69	190	27.21	27.75	-45	873	-5.15%	大買/大賣/
2021/08/30	0	0.00	31	28.20	28.20	-31	688	-4.50%
2021/08/27	0	0.00	3	25.65	25.65	-3	663	-0.45%
2021/08/23	2	21.15	0	0.00	21.20	2	654	0.31%
2021/08/19	0	0.00	2	20.33	20.25	-2	658	-0.30%
2021/08/18	0	0.00	1	20.10	20.80	-1	660	-0.15%
2021/08/17	5	20.25	2	20.30	20.30	3	667	0.45%
2021/08/16	5	20.45	0	0.00	20.60	5	674	0.74%
2021/08/13	0	0.00	149	21.67	21.20	-149	677	-21.98%	大賣/鉅額交易
2021/08/12	11	21.36	0	0.00	21.35	11	683	1.61%
2021/08/11	1	21.90	2	21.93	21.90	-1	682	-0.15%
2021/08/10	21	22.39	0	0.00	22.45	21	688	3.05%
2021/08/09	2	22.63	0	0.00	22.45	2	694	0.29%
2021/08/05	0	0.00	2	23.35	23.40	-2	711	-0.28%
2021/08/04	15	23.30	0	0.00	23.25	15	735	2.04%
2021/07/30	6	23.31	1	23.50	23.05	5	802	0.62%
2021/07/28	54	23.22	7	23.10	23.10	47	852	5.51%
2021/07/27	7	25.14	0	0.00	24.25	7	888	0.79%
2021/07/26	6	25.58	1	25.30	24.90	5	901	0.55%
2021/07/23	42	25.59	0	0.00	25.35	42	914	4.59%
2021/07/22	37	26.48	24	26.15	26.30	13	909	1.43%
2021/07/21	100	26.15	2	25.38	26.45	98	907	10.80%
2021/07/20	58	25.39	50	25.55	26.35	8	889	0.90%
2021/07/19	232	25.15	48	25.95	26.00	184	821	22.41%	大買/鉅額交易
2021/07/16	69	22.17	0	0.00	23.65	69	756	9.12%
2021/07/14	9	21.54	0	0.00	21.45	9	850	1.06%
2021/07/13	32	22.30	0	0.00	21.70	32	918	3.48%
2021/07/12	163	21.91	0	0.00	21.90	163	985	16.53%	大買/鉅額交易
2021/06/11	0	0.00	1	21.80	21.95	-1	1,133	-0.09%
2021/05/19	1	19.95	0	0.00	19.95	1	1,064	0.09%
2021/05/17	1	17.80	0	0.00	18.00	1	1,051	0.10%
2021/05/14	0	0.00	3	19.35	19.50	-3	1,041	-0.29%
2021/05/13	6	18.88	2	18.50	19.20	4	1,034	0.39%
2021/05/11	3	21.08	0	0.00	21.10	3	995	0.30%
2021/05/10	2	22.95	1	23.50	22.95	1	961	0.10%
2021/05/07	0	0.00	1	22.35	22.90	-1	941	-0.11%
2021/05/06	3	22.05	1	22.55	22.25	2	921	0.22%
2021/05/05	0	0.00	4	23.48	22.45	-4	899	-0.44%
2021/05/04	0	0.00	60	23.88	23.80	-60	862	-6.95%
2021/05/03	0	0.00	3	26.42	26.40	-3	804	-0.37%
2021/04/29	0	0.00	19	26.28	26.05	-19	782	-2.43%
2021/04/28	0	0.00	11	26.78	26.80	-11	758	-1.45%
2021/04/27	0	0.00	3	27.00	26.80	-3	738	-0.41%
2021/04/26	0	0.00	2	28.60	27.20	-2	714	-0.28%
2021/04/23	0	0.00	3	27.05	28.45	-3	679	-0.44%
2021/04/22	0	0.00	10	28.41	26.60	-10	659	-1.52%
2021/04/21	4	30.03	1	29.10	29.00	3	620	0.48%
2021/04/20	22	32.82	8	31.60	32.00	14	547	2.56%
2021/04/19	2	31.10	4	31.10	31.45	-2	499	-0.40%
2021/04/16	15	29.96	113	29.34	29.65	-98	428	-22.87%	大賣/
2021/04/15	3	26.78	39	28.12	28.35	-36	355	-10.13%
2021/04/14	10	25.54	2	26.60	25.80	8	319	2.50%
2021/04/13	8	26.90	5	26.92	26.20	3	299	1.00%
2021/04/12	0	0.00	6	25.16	25.65	-6	256	-2.34%
2021/04/09	10	23.25	2	23.70	23.35	8	238	3.36%
2021/04/08	0	0.00	3	23.65	23.70	-3	234	-1.28%
2021/04/07	50	23.12	1	22.65	23.65	49	226	21.64%
2021/04/06	0	0.00	1	22.60	22.70	-1	216	-0.46%
2021/04/01	0	0.00	3	22.10	22.35	-3	212	-1.41%
2021/03/31	0	0.00	2	21.80	21.95	-2	208	-0.96%
2021/03/30	2	21.80	2	21.80	21.80	0	205	0.00%
2021/03/29	0	0.00	1	21.80	21.80	-1	202	-0.49%
2021/03/26	0	0.00	2	22.30	21.95	-2	201	-0.99%
2021/03/25	0	0.00	2	22.50	21.90	-2	198	-1.01%
2021/03/23	10	22.35	2	21.85	23.05	8	197	4.06%
2021/03/22	0	0.00	2	21.65	21.85	-2	183	-1.09%
2021/03/19	0	0.00	1	21.80	21.65	-1	184	-0.54%
2021/03/03	1	21.65	0	0.00	21.65	1	251	0.40%
2021/03/02	1	22.00	0	0.00	21.80	1	262	0.38%
2021/02/23	5	22.00	0	0.00	22.20	5	275	1.81%
2021/02/22	5	21.64	0	0.00	21.60	5	278	1.80%
2021/02/17	0	0.00	4	21.48	21.55	-4	272	-1.47%
2021/02/05	5	21.70	0	0.00	21.60	5	269	1.85%
2021/02/04	5	21.45	0	0.00	21.45	5	268	1.86%
2021/02/03	20	21.45	0	0.00	21.40	20	266	7.50%
2021/01/15	0	0.00	5	22.45	22.35	-5	297	-1.68%
2020/12/30	0	0.00	3	22.05	22.20	-3	258	-1.16%
2020/12/22	0	0.00	5	21.85	21.75	-5	260	-1.92%
2020/11/23	0	0.00	2	23.83	23.75	-2	187	-1.07%
2020/11/19	4	22.45	1	22.45	22.60	3	180	1.66%
2020/11/09	0	0.00	1	21.40	21.60	-1	203	-0.49%
2020/11/06	1	22.60	7	22.50	21.50	-6	204	-2.93%
2020/10/06	0	0.00	1	22.30	22.15	-1	225	-0.44%
2020/10/05	6	20.40	0	0.00	20.75	6	224	2.67%
2020/09/18	0	0.00	1	22.50	22.40	-1	243	-0.41%
2020/09/14	0	0.00	2	21.90	22.25	-2	337	-0.59%
2020/09/10	0	0.00	1	22.50	22.30	-1	340	-0.29%
2020/09/09	4	22.55	0	0.00	22.50	4	343	1.16%
2020/09/08	2	22.60	0	0.00	22.45	2	346	0.58%
2020/09/07	0	0.00	1	22.55	22.40	-1	349	-0.29%
2020/08/25	0	0.00	3	22.10	22.70	-3	348	-0.86%
2020/08/24	3	21.00	0	0.00	21.45	3	341	0.88%
2020/08/19	1	22.20	0	0.00	22.20	1	332	0.30%
2020/08/18	1	22.15	0	0.00	22.20	1	333	0.30%
2020/08/17	1	22.40	0	0.00	22.15	1	334	0.30%
2020/08/12	1	21.90	2	22.00	21.95	-1	327	-0.31%
2020/08/11	4	21.44	0	0.00	21.20	4	325	1.23%
2020/08/04	2	23.40	2	23.10	23.10	0	331	0.00%
2020/08/03	1	23.05	0	0.00	23.00	1	343	0.29%
2020/07/31	1	23.35	0	0.00	23.40	1	350	0.29%
2020/07/30	1	23.50	0	0.00	23.35	1	353	0.28%
2020/07/28	1	22.75	0	0.00	22.40	1	357	0.28%
2020/07/13	1	25.60	0	0.00	24.95	1	367	0.27%
2020/07/09	0	0.00	1	24.80	24.85	-1	361	-0.28%
2020/07/02	0	0.00	1	23.55	23.40	-1	366	-0.27%
2020/06/23	15	24.77	2	25.15	24.75	13	385	3.37%
2020/06/16	2	21.85	0	0.00	21.85	2	310	0.64%
2020/06/11	0	0.00	1	23.10	23.00	-1	316	-0.32%
2020/06/10	1	24.40	0	0.00	24.10	1	316	0.32%
2020/06/08	0	0.00	3	24.03	24.30	-3	330	-0.91%
2020/06/05	1	24.00	0	0.00	23.90	1	329	0.30%
2020/06/04	1	23.55	0	0.00	23.60	1	332	0.30%
2020/06/01	1	23.75	0	0.00	23.85	1	335	0.30%
2020/05/28	1	24.20	0	0.00	23.75	1	336	0.30%
2020/05/27	1	24.40	0	0.00	24.20	1	344	0.29%
2020/05/26	7	24.55	0	0.00	24.40	7	348	2.01%
2020/05/25	1	23.65	0	0.00	24.00	1	343	0.29%
2020/05/22	1	24.00	0	0.00	23.65	1	342	0.29%
2020/05/21	1	24.00	0	0.00	24.00	1	340	0.29%
2020/05/20	2	23.48	0	0.00	23.90	2	340	0.59%
2020/05/19	1	23.40	0	0.00	23.35	1	340	0.29%
2020/05/18	2	23.80	0	0.00	23.40	2	342	0.58%
2020/05/15	3	24.43	0	0.00	23.80	3	341	0.88%
2020/05/14	3	24.73	0	0.00	24.55	3	338	0.89%
2020/05/12	0	0.00	20	24.48	25.10	-20	332	-6.02%
2020/05/11	20	25.47	0	0.00	25.35	20	330	6.04%
2020/05/08	0	0.00	20	25.65	25.90	-20	330	-6.05%
2020/05/07	38	24.46	1	24.20	25.00	37	319	11.58%
2020/05/05	7	24.21	0	0.00	23.75	7	316	2.21%
2020/05/04	5	23.70	0	0.00	23.75	5	322	1.55%
2020/04/30	3	24.40	0	0.00	24.40	3	324	0.93%
2020/04/27	6	23.20	0	0.00	23.30	6	367	1.63%
2020/04/24	1	22.95	0	0.00	22.95	1	377	0.27%
2020/04/15	1	23.70	1	23.55	23.70	0	474	0.00%
2020/04/14	2	23.00	0	0.00	23.00	2	473	0.42%
2020/03/31	2	20.65	2	20.65	20.70	0	470	0.00%
2020/03/20	3	15.85	0	0.00	16.20	3	460	0.65%
2020/03/18	0	0.00	3	17.00	16.35	-3	490	-0.61%
2020/03/13	1	19.40	0	0.00	19.80	1	679	0.15%
2020/03/12	1	22.70	4	21.45	21.50	-3	675	-0.44%
2020/03/10	1	23.50	0	0.00	24.45	1	666	0.15%
2020/03/05	0	0.00	1	25.55	25.40	-1	659	-0.15%
2020/03/04	1	24.70	0	0.00	24.70	1	661	0.15%
2020/02/26	2	25.88	0	0.00	25.80	2	661	0.30%
2020/02/24	2	26.40	0	0.00	26.05	2	674	0.30%
2020/02/21	1	27.10	0	0.00	26.85	1	683	0.15%
2020/02/20	3	27.15	0	0.00	27.10	3	694	0.43%
2020/02/19	6	27.18	0	0.00	27.15	6	737	0.81%
2020/02/18	4	27.00	0	0.00	27.10	4	735	0.54%
2020/02/17	4	27.26	0	0.00	27.00	4	736	0.54%
2020/02/14	3	26.87	8	26.77	27.35	-5	737	-0.68%
2020/02/13	13	27.00	0	0.00	26.70	13	737	1.76%
2020/02/12	0	0.00	6	26.63	26.70	-6	741	-0.81%
2020/02/11	4	26.55	8	26.60	26.50	-4	741	-0.54%
2020/02/10	1	26.15	0	0.00	26.10	1	742	0.13%
2020/02/07	3	26.50	0	0.00	26.35	3	761	0.39%
2020/02/05	18	26.68	0	0.00	26.85	18	772	2.33%
2020/02/03	0	0.00	1	25.10	25.05	-1	762	-0.13%
2020/01/20	13	30.54	1	31.00	30.45	12	720	1.67%
2020/01/17	2	30.60	2	31.20	30.60	0	713	0.00%
2020/01/16	0	0.00	16	30.86	30.50	-16	694	-2.30%
2020/01/15	1	30.70	3	30.27	30.00	-2	673	-0.30%
2020/01/14	0	0.00	5	30.50	29.90	-5	673	-0.74%
2020/01/13	21	30.60	6	30.17	30.30	15	669	2.24%
2019/12/19	0	0.00	1	28.75	28.70	-1	765	-0.13%
2019/12/17	0	0.00	1	28.75	28.75	-1	783	-0.13%
2019/12/16	1	28.70	7	28.64	28.55	-6	778	-0.77%
2019/12/12	17	30.01	0	0.00	29.40	17	749	2.27%
2019/12/11	10	30.20	0	0.00	31.35	10	618	1.62%
2019/12/04	0	0.00	3	28.00	28.10	-3	716	-0.42%
2019/11/27	0	0.00	16	27.76	27.75	-16	994	-1.61%
2019/11/26	0	0.00	4	27.95	27.90	-4	993	-0.40%
2019/11/20	0	0.00	14	28.52	28.40	-14	996	-1.41%
2019/11/18	35	29.57	10	30.00	29.85	25	982	2.55%
2019/11/07	0	0.00	1	26.75	26.85	-1	1,019	-0.10%
2019/11/06	6	26.50	0	0.00	26.35	6	1,030	0.58%
2019/10/24	0	0.00	7	28.76	28.70	-7	1,190	-0.59%
2019/10/23	2	28.25	11	28.44	28.30	-9	1,221	-0.74%
2019/10/22	2	28.75	5	29.30	28.65	-3	1,357	-0.22%
2019/10/17	7	30.06	0	0.00	30.15	7	1,454	0.48%
2019/10/16	2	30.75	0	0.00	30.25	2	1,450	0.14%
2019/10/15	2	31.00	0	0.00	31.00	2	1,409	0.14%
2019/10/14	0	0.00	6	29.03	28.80	-6	1,381	-0.43%
2019/10/08	6	28.54	0	0.00	28.40	6	1,384	0.43%
2019/10/07	10	28.55	0	0.00	28.85	10	1,411	0.71%
2019/10/04	1	29.25	0	0.00	28.40	1	1,412	0.07%
2019/09/25	0	0.00	3	28.40	28.70	-3	1,414	-0.21%
2019/09/20	3	28.80	1	29.00	28.85	2	1,397	0.14%
2019/09/18	5	28.46	3	28.23	28.05	2	1,384	0.14%
2019/09/17	1	28.30	0	0.00	28.10	1	1,382	0.07%
2019/09/12	0	0.00	20	28.04	28.10	-20	1,378	-1.45%
2019/09/11	0	0.00	18	28.85	28.40	-18	1,398	-1.29%
2019/09/10	0	0.00	2	28.35	27.90	-2	1,376	-0.15%
2019/09/09	23	29.58	15	30.50	28.25	8	1,372	0.58%
2019/09/06	31	29.58	0	0.00	29.05	31	1,356	2.29%
2019/09/05	1	29.20	0	0.00	29.70	1	1,328	0.08%
2019/09/04	8	29.26	10	28.93	29.35	-2	1,279	-0.16%
2019/09/03	0	0.00	4	26.94	26.70	-4	1,178	-0.34%
2019/09/02	0	0.00	6	25.13	25.10	-6	1,128	-0.53%
2019/08/28	1	25.30	0	0.00	24.55	1	1,208	0.08%
2019/08/20	0	0.00	2	25.00	24.70	-2	1,287	-0.16%
2019/08/19	0	0.00	3	24.85	24.70	-3	1,285	-0.23%
2019/08/16	0	0.00	1	24.45	24.50	-1	1,284	-0.08%
2019/08/15	0	0.00	1	24.40	24.40	-1	1,277	-0.08%
2019/08/12	3	25.90	0	0.00	26.80	3	1,211	0.25%
2019/08/07	2	26.10	0	0.00	26.45	2	1,180	0.17%
2019/08/02	8	24.58	0	0.00	24.35	8	1,139	0.70%
2019/07/30	3	24.40	0	0.00	25.40	3	1,138	0.26%
2019/07/29	1	25.15	0	0.00	25.30	1	1,125	0.09%
2019/07/26	1	26.80	6	27.18	26.55	-5	1,101	-0.45%
2019/07/24	14	26.44	3	26.47	25.75	11	1,013	1.09%
2019/07/23	3	25.70	12	24.55	25.70	-9	880	-1.02%
2019/07/16	0	0.00	20	21.26	21.00	-20	813	-2.46%
2019/07/15	20	21.32	0	0.00	21.20	20	853	2.34%
2019/07/11	0	0.00	47	22.54	21.90	-47	938	-5.01%
2019/07/10	18	22.00	5	21.70	21.90	13	937	1.39%
2019/07/09	2	21.78	0	0.00	21.85	2	980	0.20%
2019/07/08	27	21.79	1	22.15	22.25	26	1,028	2.53%
2019/06/19	0	0.00	20	21.08	20.35	-20	1,054	-1.90%
2019/06/14	0	0.00	12	22.77	20.85	-12	1,002	-1.20%
2019/06/13	0	0.00	3	21.72	21.40	-3	956	-0.31%
2019/06/12	10	21.62	1	21.60	21.45	9	951	0.95%
2019/06/11	2	21.93	6	21.73	22.00	-4	934	-0.43%
2019/06/10	4	20.53	0	0.00	20.50	4	887	0.45%
2019/06/06	20	20.88	0	0.00	20.60	20	881	2.27%
2019/06/05	8	20.82	1	21.05	21.15	7	867	0.81%
2019/06/03	2	19.85	0	0.00	19.50	2	810	0.25%
2019/04/24	0	0.00	1	23.65	23.80	-1	670	-0.15%
2019/04/18	0	0.00	2	22.73	22.55	-2	591	-0.34%
2019/04/17	0	0.00	1	21.00	21.00	-1	547	-0.18%
2019/04/15	0	0.00	1	19.30	19.55	-1	471	-0.21%
2019/01/30	0	0.00	2	14.50	14.45	-2	222	-0.90%
2019/01/29	0	0.00	1	14.35	14.45	-1	220	-0.45%
2019/01/25	0	0.00	4	14.30	14.35	-4	217	-1.84%
2019/01/23	0	0.00	3	13.93	13.90	-3	210	-1.43%
2018/12/17	1	13.45	0	0.00	13.55	1	130	0.77%
2018/11/05	2	15.65	0	0.00	15.75	2	318	0.63%
2018/11/02	1	16.00	0	0.00	15.80	1	317	0.31%
2018/11/01	1	16.00	0	0.00	16.00	1	317	0.32%
2018/10/31	2	15.35	2	15.83	15.75	0	316	0.00%
2018/09/05	0	0.00	2	21.80	21.35	-2	269	-0.74%
2018/08/30	0	0.00	2	22.85	23.20	-2	286	-0.70%
2018/08/28	4	23.25	0	0.00	22.15	4	258	1.54%
2018/08/22	1	22.00	1	23.30	21.85	0	186	0.00%
2018/07/19	0	0.00	3	19.10	19.10	-3	107	-2.80%
2018/07/09	0	0.00	7	19.39	19.40	-7	112	-6.22%
2018/06/11	0	0.00	3	20.35	20.15	-3	110	-2.72%
2018/06/08	3	21.98	0	0.00	20.90	3	108	2.77%
2018/04/26	0	0.00	2	19.15	19.00	-2	53	-3.73%
2018/03/30	0	0.00	1	21.90	21.20	-1	53	-1.87%