虹堡 (5258)-永豐金-中壢券商分點個股進出

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
81.5
漲跌
▼2.1
漲幅
-2.51%
成交量
1,102張
產業
上市電腦週邊類股
249人加入追蹤

立即追蹤
本地時間:14:30(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-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/12/12	0	0.00	81	84.06	83.60	-81	1,119	-7.23%
2024/12/11	3	85.10	13	86.10	85.10	-10	1,113	-0.90%
2024/12/10	4	89.20	0	0.00	88.00	4	1,112	0.36%
2024/12/09	1	89.10	0	0.00	89.10	1	1,120	0.09%
2024/12/05	0.1	90.00	0	0.00	90.00	0.1	1,136	0.01%
2024/12/03	0	0.00	5	92.00	92.20	-5	1,141	-0.44%
2024/12/02	0	0.00	7	91.67	92.30	-7	1,138	-0.61%
2024/11/29	0.4	88.60	5	88.88	91.80	-4.6	1,139	-0.40%
2024/11/28	0	88.30	12	87.10	88.60	-12	1,143	-1.05%
2024/11/27	0	0.00	26	88.10	87.10	-26	1,139	-2.28%
2024/11/26	0	90.00	10	89.98	90.00	-10	1,135	-0.88%
2024/11/22	14	89.00	0	0.00	89.00	14	1,134	1.23%
2024/11/15	9	91.53	0	0.00	91.60	9	1,094	0.82%
2024/11/14	0	0.00	7	90.90	91.10	-7	1,095	-0.64%
2024/11/13	8	93.22	1	93.00	93.30	7	1,082	0.65%
2024/11/12	1	94.70	42	98.80	91.80	-41	1,061	-3.86%
2024/11/11	6.6	103.19	33	102.79	102.00	-26.5	984	-2.69%
2024/11/08	0	0.00	1	98.10	96.60	-1	946	-0.11%
2024/11/07	17.8	97.90	2	96.80	98.20	15.8	944	1.67%
2024/11/06	11.3	95.03	15	95.57	94.20	-3.7	920	-0.40%
2024/11/05	77.1	97.78	0	0.00	94.50	77.1	865	8.91%
2024/11/04	24	105.65	4	105.00	105.00	20	802	2.49%
2024/11/01	7	109.07	0	0.00	110.00	7	809	0.86%
2024/10/30	7	109.00	1	109.00	109.00	6	815	0.74%
2024/10/29	14	113.75	7	112.50	112.50	7	809	0.86%
2024/10/28	13	117.15	3	117.00	117.00	10	795	1.26%
2024/10/25	5	120.50	0	0.00	121.50	5	789	0.63%
2024/10/24	4	120.50	0	0.00	120.50	4	797	0.50%
2024/10/22	1	124.00	0	0.00	124.50	1	788	0.13%
2024/10/17	1	123.00	0	0.00	122.50	1	806	0.12%
2024/10/15	9	119.67	0	0.00	120.50	9	795	1.13%
2024/10/14	18	123.06	0	0.00	121.00	18	779	2.31%
2024/10/11	0	128.50	0	0.00	129.00	0	764	0.00%
2024/10/08	2	127.25	0	0.00	127.50	2	795	0.25%
2024/10/07	30	127.80	0	0.00	128.50	30	803	3.73%
2024/10/04	23	122.35	0	0.00	123.50	23	803	2.86%
2024/10/01	9	121.94	0	0.00	124.00	9	818	1.10%
2024/09/30	62	122.16	10	121.50	121.50	52	822	6.32%
2024/09/24	0	0.00	69	130.34	130.00	-69	799	-8.63%
2024/09/23	1	141.00	14.1	138.21	138.00	-13.1	793	-1.65%
2024/09/20	0	134.00	0	0.00	134.00	0	747	0.00%
2024/09/16	0	0.00	0.1	128.00	128.50	-0.1	732	-0.01%
2024/09/12	0	0.00	9	125.78	127.00	-9	746	-1.21%
2024/09/11	0	126.00	50	123.77	125.00	-50	793	-6.30%
2024/09/10	0	0.00	0	129.50	129.00	0	805	0.00%
2024/09/09	0.1	130.35	0	0.00	131.50	0.1	821	0.01%
2024/09/04	1	123.00	0	0.00	123.50	1	882	0.11%
2024/09/02	0	0.00	0.1	130.00	128.50	-0.1	890	-0.01%
2024/08/22	1	123.00	0	0.00	123.00	1	947	0.11%
2024/08/19	2	123.50	0	0.00	124.00	2	1,011	0.20%
2024/08/15	2	121.25	0	0.00	122.00	2	1,082	0.18%
2024/08/14	1	121.50	0	0.00	122.00	1	1,092	0.09%
2024/08/12	3	120.00	0	0.00	119.50	3	1,103	0.27%
2024/08/09	22	117.20	0	0.00	115.50	22	1,110	1.98%
2024/08/08	7	116.86	0	0.00	116.50	7	1,101	0.64%
2024/08/07	0.1	118.50	6	114.50	118.00	-5.9	1,108	-0.53%
2024/08/06	20	103.50	18	110.81	112.00	2	1,104	0.18%
2024/08/05	17	115.09	0	0.00	114.50	17	1,086	1.56%
2024/07/30	0.1	118.50	0	0.00	121.50	0.1	1,146	0.00%
2024/07/29	0.1	120.00	0	0.00	119.00	0.1	1,168	0.00%
2024/07/23	0.1	121.50	21	121.88	122.50	-20.9	1,193	-1.75%
2024/07/22	1	121.00	0	0.00	120.50	1	1,202	0.08%
2024/07/12	1.5	128.67	0	0.00	128.50	1.5	1,252	0.12%
2024/07/05	0	0.00	3	133.33	134.00	-3	1,380	-0.22%
2024/07/03	0	0.00	0.2	130.50	131.50	-0.2	1,421	-0.01%
2024/07/02	0.1	130.50	0	0.00	131.50	0.1	1,438	0.00%
2024/07/01	0	0.00	1	130.50	131.00	-1	1,458	-0.07%
2024/06/27	2	128.50	0	0.00	129.00	2	1,611	0.12%
2024/06/25	0.5	129.00	0	0.00	131.00	0.5	1,702	0.03%
2024/06/20	1	131.50	0	0.00	131.50	1	2,019	0.05%
2024/06/19	0	131.50	3	132.50	130.50	-3	2,034	-0.15%
2024/06/18	16	134.56	1	135.50	133.50	15	2,047	0.73%
2024/06/17	8	133.81	0	0.00	134.00	8	2,055	0.39%
2024/06/14	0	133.00	0	0.00	132.00	0	2,057	0.00%
2024/06/13	0.3	130.46	0	0.00	132.50	0.3	2,064	0.01%
2024/06/12	0	0.00	2	129.50	128.50	-2	2,064	-0.10%
2024/06/11	0	128.50	0	0.00	128.50	0	2,086	0.00%
2024/06/06	0	0.00	1	127.00	127.50	-1	2,288	-0.04%
2024/06/03	0	125.50	0	0.00	127.50	0	2,436	0.00%
2024/05/31	5	124.40	0	0.00	124.50	5	2,486	0.20%
2024/05/30	1	126.50	1	124.50	125.00	0	2,551	0.00%
2024/05/29	0	0.00	0.1	127.50	127.00	-0.1	2,673	0.00%
2024/05/24	0	127.50	0	0.00	127.50	0	2,886	0.00%
2024/05/22	3	128.00	0	0.00	128.00	3	3,109	0.10%
2024/05/15	0	123.50	0	0.00	122.50	0	3,653	0.00%
2024/05/08	15	123.50	0	0.00	123.50	15	3,888	0.39%
2024/05/07	2.1	122.95	16	124.41	123.00	-13.9	3,888	-0.36%
2024/05/02	1	130.50	0	0.00	126.50	1	3,884	0.03%
2024/04/30	0	0.00	8	127.50	128.50	-8	3,877	-0.21%
2024/04/29	0	0.00	6	129.33	129.00	-6	3,885	-0.15%
2024/04/25	0.1	127.00	0	0.00	127.00	0.1	3,908	0.00%
2024/04/24	0	0.00	1	127.00	128.50	-1	3,934	-0.03%
2024/04/23	0	0.00	1	125.50	126.50	-1	3,954	-0.03%
2024/04/22	1	124.50	1	123.00	123.00	0	4,012	0.00%
2024/04/19	2	126.00	1	128.00	127.50	1	4,125	0.02%
2024/04/18	0	0.00	0	130.50	131.00	0	4,254	0.00%
2024/04/16	12.1	130.60	1	128.50	128.50	11.1	4,403	0.25%
2024/04/15	2	138.51	0	0.00	137.50	2	4,358	0.05%
2024/04/12	1.1	140.46	0.1	140.50	140.50	1	4,368	0.02%
2024/04/11	4	138.75	1	142.00	141.00	3	4,372	0.07%
2024/04/10	1	143.50	2	145.25	143.50	-1	4,398	-0.02%
2024/04/09	2.3	141.06	0	0.00	141.50	2.3	4,376	0.05%
2024/04/08	0.2	143.00	0	0.00	142.50	0.2	4,367	0.00%
2024/04/03	1	144.00	0	0.00	143.50	1	4,358	0.02%
2024/04/02	1.4	143.92	1	145.00	146.00	0.4	4,355	0.01%
2024/04/01	0	0.00	3	143.83	147.00	-3	4,344	-0.07%
2024/03/29	1	140.00	0	0.00	140.00	1	4,246	0.02%
2024/03/28	1	140.50	1	144.50	140.00	0	4,251	0.00%
2024/03/27	1	141.50	4	142.25	141.50	-3	4,200	-0.07%
2024/03/26	5	141.40	13	145.69	142.00	-8	4,172	-0.19%
2024/03/25	12	146.58	17.1	143.16	147.50	-5.1	4,140	-0.12%
2024/03/22	3	135.83	3	135.00	136.00	0	4,040	0.00%
2024/03/21	2.6	133.06	0	0.00	133.00	2.6	4,064	0.06%
2024/03/20	16.5	137.06	10	133.50	133.50	6.5	4,093	0.16%
2024/03/19	0	0.00	1.1	137.45	138.00	-1.1	4,135	-0.03%
2024/03/18	0	0.00	3	137.00	137.00	-3	4,174	-0.07%
2024/03/14	1	134.00	0	134.00	134.50	1	4,362	0.02%
2024/03/13	7	133.07	5.5	134.86	136.50	1.5	4,427	0.03%
2024/03/12	0	0.00	12	133.63	135.00	-12	4,398	-0.27%
2024/03/11	3	124.00	4	124.88	126.00	-1	4,327	-0.02%
2024/03/08	1	123.00	0	0.00	123.00	1	4,377	0.02%
2024/03/07	13.2	131.14	4	129.50	129.50	9.2	4,401	0.21%
2024/03/06	2.2	136.89	0	0.00	135.50	2.2	4,484	0.05%
2024/03/05	0	0.00	3	139.83	139.00	-3	4,499	-0.07%
2024/03/04	1	138.00	3	139.33	140.00	-2	4,517	-0.04%
2024/03/01	11.8	137.08	1	136.50	136.50	10.8	4,545	0.24%
2024/02/29	1	138.50	5.2	138.32	138.00	-4.2	4,750	-0.09%
2024/02/27	2	135.50	2.1	134.36	136.00	-0.1	4,989	0.00%
2024/02/26	0	0.00	1.4	137.99	135.50	-1.4	5,040	-0.03%
2024/02/23	0.6	133.50	5.4	137.08	132.00	-4.8	5,319	-0.09%
2024/02/22	11.4	134.01	2.2	134.50	134.00	9.2	5,372	0.17%
2024/02/21	5	134.70	25.3	133.17	134.50	-20.3	5,466	-0.37%
2024/02/20	52.1	133.04	9.1	135.60	133.50	43	5,404	0.80%
2024/02/19	10	127.75	12	128.50	128.50	-2	5,211	-0.04%
2024/02/16	2	122.00	1	123.00	123.00	1	5,284	0.02%
2024/02/15	1	125.00	1	127.00	126.00	0	5,377	0.00%
2024/02/05	5.5	124.00	0	0.00	123.50	5.5	5,609	0.10%
2024/02/02	12	127.29	22	125.77	125.50	-10	5,833	-0.17%
2024/02/01	30	125.17	7	124.93	125.50	23	5,847	0.39%
2024/01/31	3	118.50	3	118.17	118.50	0	6,053	0.00%
2024/01/30	4	118.75	0	0.00	117.50	4	6,141	0.07%
2024/01/29	0.1	119.00	0	0.00	119.50	0.1	6,531	0.00%
2024/01/26	8	118.00	0	0.00	117.50	8	6,761	0.12%
2024/01/25	0	0.00	2	119.00	118.50	-2	7,020	-0.03%
2024/01/24	5	123.50	0	0.00	122.50	5	7,098	0.07%
2024/01/19	14	123.79	0	0.00	123.50	14	7,890	0.18%
2024/01/18	3	123.67	0	0.00	123.50	3	8,342	0.04%
2024/01/17	3	126.83	0	0.00	125.50	3	8,692	0.03%
2024/01/16	4	127.75	0	0.00	127.50	4	8,759	0.05%
2024/01/15	1	125.50	1	128.50	129.00	0	8,729	0.00%
2024/01/12	4	126.75	2	125.00	124.50	2	8,636	0.02%
2024/01/11	1	124.50	0	0.00	126.50	1	8,511	0.01%
2024/01/08	0.1	115.00	0	0.00	115.00	0.1	8,497	0.00%
2024/01/05	1	117.50	0	118.50	117.00	1	8,538	0.01%
2024/01/03	1.1	123.50	0	0.00	122.50	1.1	8,636	0.01%
2023/12/27	1	123.00	0	0.00	123.00	1	8,967	0.01%
2023/12/25	2	124.00	2	123.00	123.00	0	9,067	0.00%
2023/12/22	0.1	127.00	1	126.50	125.50	-1	9,076	-0.01%
2023/12/21	0	0.00	0.1	126.00	126.00	-0.1	9,120	0.00%
2023/12/20	19	126.39	20.1	124.75	124.50	-1.1	9,264	-0.01%
2023/12/19	2.1	125.00	0	0.00	126.50	2.1	9,225	0.02%
2023/12/15	2	123.00	1.2	123.56	122.50	0.8	9,201	0.01%
2023/12/14	1.2	125.37	0	0.00	125.50	1.2	9,199	0.01%
2023/12/13	3.1	126.35	0.2	126.50	124.50	2.9	9,142	0.03%
2023/12/12	4	128.00	1	128.50	127.00	3	9,180	0.03%
2023/12/11	0.2	131.50	0	0.00	132.50	0.2	9,214	0.00%
2023/12/08	2	133.00	0.1	134.00	133.50	1.9	9,181	0.02%
2023/12/07	0	0.00	1	136.00	136.00	-1	9,292	-0.01%
2023/12/06	2	138.50	4.1	137.90	136.50	-2.1	9,364	-0.02%
2023/12/05	2	136.50	2	136.75	136.50	0	9,522	0.00%
2023/12/04	1	139.00	1	141.00	141.50	0	9,639	0.00%
2023/12/01	3	145.33	2	140.00	140.00	1	9,825	0.01%
2023/11/30	0.9	144.00	0	0.00	146.00	0.9	9,826	0.01%
2023/11/29	1.2	145.42	1	144.50	144.50	0.2	9,790	0.00%
2023/11/28	1	147.50	1	150.50	146.00	0	9,730	0.00%
2023/11/27	16.2	146.38	24	150.29	145.50	-7.8	9,606	-0.08%
2023/11/24	14	148.93	7.1	147.74	150.00	6.9	9,404	0.07%
2023/11/22	25	144.68	17	148.47	141.50	8	8,958	0.09%
2023/11/21	16	148.97	16	146.88	142.00	0	8,620	0.00%
2023/11/20	4	143.75	1	141.00	144.00	3	8,479	0.04%
2023/11/17	5	138.60	1	139.50	137.00	4	8,363	0.05%
2023/11/16	3	139.33	0	0.00	140.00	3	8,329	0.04%
2023/11/15	3	141.83	0	0.00	140.00	3	8,276	0.04%
2023/11/14	0	0.00	3	148.16	145.00	-3	8,172	-0.04%
2023/11/13	4	144.88	3	145.67	147.50	1	8,097	0.01%
2023/11/10	3	137.50	3	138.01	139.00	0	7,880	0.00%
2023/11/09	2	140.75	6	142.50	141.00	-4	7,724	-0.05%
2023/11/08	15	144.83	9	147.99	144.00	6	7,841	0.08%
2023/11/07	3	142.83	10	142.10	141.50	-7	7,550	-0.09%
2023/11/06	35	143.84	47	142.44	143.50	-12	7,565	-0.16%
2023/11/03	24	137.69	24	136.44	137.50	0	7,246	0.00%
2023/11/02	19	135.50	2	137.00	135.50	17	7,069	0.24%
2023/11/01	3	129.83	2	131.25	132.00	1	6,861	0.01%
2023/10/31	1	135.00	1	134.50	129.50	0	6,828	0.00%
2023/10/30	2	131.25	27.2	133.21	132.50	-25.2	6,783	-0.37%
2023/10/27	49	134.29	59	135.65	133.00	-10	6,715	-0.15%
2023/10/26	45.2	131.42	7	133.07	131.00	38.2	6,414	0.60%
2023/10/25	8	127.44	11.1	128.54	130.50	-3.1	6,080	-0.05%
2023/10/24	1	113.50	4	118.25	124.00	-3	5,827	-0.05%
2023/10/23	0	114.00	0	0.00	113.00	0	5,903	0.00%
2023/10/20	0	114.71	0	0.00	115.00	0	6,238	0.00%
2023/10/19	0	114.36	0	0.00	116.00	0	6,386	0.00%
2023/10/18	5	116.20	3	115.33	112.00	2	6,579	0.03%
2023/10/17	0	124.00	0	0.00	124.00	0	6,656	0.00%
2023/10/16	1	123.50	1	125.00	123.50	0	6,876	0.00%
2023/10/13	1	126.00	5	126.10	127.00	-4	7,121	-0.06%
2023/10/12	8	124.38	3	126.00	126.00	5	7,514	0.07%
2023/10/11	2	121.50	0	125.00	120.00	2	7,832	0.03%
2023/10/06	2	126.00	2	125.50	125.50	0	8,126	0.00%
2023/10/05	1.1	122.45	3.7	125.34	125.50	-2.6	8,479	-0.03%
2023/10/04	3	121.83	0	0.00	121.50	3	8,450	0.04%
2023/10/02	0	0.00	11	126.14	122.50	-11	8,483	-0.13%
2023/09/27	0	123.50	0	0.00	123.00	0	8,446	0.00%
2023/09/26	3	124.33	2	125.00	121.50	1	8,536	0.01%
2023/09/25	4	123.25	2	123.75	123.50	2	8,618	0.02%
2023/09/22	0.2	117.00	0	0.00	118.50	0.2	8,531	0.00%
2023/09/21	0	0.00	1.2	117.57	117.00	-1.2	8,554	-0.01%
2023/09/18	0	0.00	28	120.70	120.00	-28	8,740	-0.32%
2023/09/15	0.3	122.00	2	122.00	120.50	-1.7	9,032	-0.02%
2023/09/14	2	122.00	3	121.50	123.50	-1	9,122	-0.01%
2023/09/13	1	114.00	0	0.00	118.00	1	9,287	0.01%
2023/09/12	5	113.10	2	113.00	113.50	3	9,972	0.03%
2023/09/11	2	118.50	1.1	119.53	119.50	0.9	10,044	0.01%
2023/09/08	0	0.00	4.1	122.18	123.50	-4.1	10,667	-0.04%
2023/09/07	2	119.75	18	121.06	120.50	-16	10,830	-0.15%
2023/09/06	6	116.08	6	116.08	118.50	0	10,925	0.00%
2023/09/05	6	110.08	10	110.90	112.50	-4	10,674	-0.04%
2023/09/04	1	104.00	0	0.00	104.50	1	10,577	0.01%
2023/08/31	1	107.00	0	0.00	105.00	1	10,620	0.01%
2023/08/30	1	107.00	0	0.00	105.50	1	10,667	0.01%
2023/08/22	1	106.50	0	0.00	104.00	1	11,025	0.01%
2023/08/18	0	0.00	5	104.50	104.00	-5	11,141	-0.04%
2023/08/17	2	105.00	0	0.00	108.00	2	11,174	0.02%
2023/08/15	0	0.00	1	106.50	104.00	-1	11,264	-0.01%
2023/08/14	41	100.53	45	100.73	101.00	-4	11,396	-0.04%
2023/08/11	1	111.00	0	0.00	111.00	1	11,351	0.01%
2023/08/10	6	122.82	0	0.00	123.00	6	11,650	0.05%
2023/08/09	1	123.50	0	0.00	125.00	1	11,797	0.01%
2023/08/08	11	122.95	0	0.00	123.00	11	12,044	0.09%
2023/08/07	1	125.50	8	126.75	124.50	-7	12,120	-0.06%
2023/08/04	11	123.63	4	123.75	122.00	7	12,227	0.06%
2023/08/02	7	124.21	0	0.00	123.50	7	12,185	0.06%
2023/08/01	2	131.00	0	0.00	130.50	2	12,071	0.02%
2023/07/31	18	132.53	3	132.17	131.50	15	12,003	0.12%
2023/07/27	2	136.25	4	136.88	135.00	-2	11,704	-0.02%
2023/07/26	3	135.83	6	134.83	134.50	-3	11,608	-0.03%
2023/07/25	11	140.45	14.1	139.46	140.50	-3.1	11,468	-0.03%
2023/07/24	11	136.50	2	133.25	135.00	9	11,130	0.08%
2023/07/21	3	134.33	9	138.83	138.00	-6	10,988	-0.05%
2023/07/20	10	131.00	4	131.50	132.50	6	10,836	0.06%
2023/07/19	16.1	132.41	10	133.60	131.00	6.1	10,703	0.06%
2023/07/18	10	129.65	4.2	131.71	129.50	5.8	10,520	0.05%
2023/07/17	31.1	138.52	18	140.11	133.50	13.1	10,314	0.13%
2023/07/14	4	123.13	10.2	128.08	133.00	-6.2	9,914	-0.06%
2023/07/13	4	119.38	12.1	123.34	121.00	-8.1	9,574	-0.08%
2023/07/12	30.1	117.12	24	120.42	116.00	6.1	9,439	0.06%
2023/07/11	0	0.00	2.1	121.00	121.00	-2.1	9,321	-0.02%
2023/07/10	6	107.25	1	105.50	110.00	5	9,317	0.05%
2023/07/07	1	108.00	0	0.00	108.00	1	9,282	0.01%
2023/07/06	1	107.50	1	107.50	107.50	0	9,330	0.00%
2023/07/04	7	109.93	8	110.44	110.50	-1	9,354	-0.01%
2023/07/03	2	109.75	2	110.75	108.50	0	9,285	0.00%
2023/06/30	0	0.00	0.1	105.50	106.00	-0.1	9,220	0.00%
2023/06/29	1	106.50	0	0.00	106.50	1	9,319	0.01%
2023/06/28	1.1	106.50	3	108.00	105.00	-1.9	9,551	-0.02%
2023/06/27	1.3	106.50	0	0.00	106.50	1.3	9,585	0.01%
2023/06/26	2	110.75	1	109.00	110.50	1	9,554	0.01%
2023/06/21	4.2	112.00	5	110.30	111.00	-0.8	9,548	-0.01%
2023/06/20	8	114.75	0	0.00	116.00	8	9,306	0.09%
2023/06/19	22	121.91	31	119.56	116.00	-9	9,397	-0.10%
2023/06/16	23	118.37	24	116.85	117.50	-1	9,308	-0.01%
2023/06/15	0	0.00	5	113.40	114.50	-5	8,638	-0.06%
2023/06/14	8.2	105.54	8	105.00	104.50	0.2	8,456	0.00%
2023/06/13	31	96.35	35	97.59	101.50	-4	7,851	-0.05%
2023/06/12	26	93.53	31	93.15	92.40	-5	7,642	-0.07%
2023/06/09	1	89.90	2	89.40	89.20	-1	7,515	-0.01%
2023/06/08	1	90.10	0	0.00	89.00	1	7,717	0.01%
2023/06/07	2	88.45	0	0.00	88.40	2	7,903	0.03%
2023/06/06	2	88.10	0	0.00	87.80	2	8,196	0.02%
2023/06/05	2	89.90	0	0.00	89.80	2	8,479	0.02%
2023/06/02	2	93.30	1	91.10	91.30	1	8,675	0.01%
2023/06/01	7	91.86	11	92.25	94.00	-4	9,038	-0.04%
2023/05/31	5	90.14	5	90.40	90.70	0	9,356	0.00%
2023/05/30	1	90.80	0	0.00	90.00	1	9,772	0.01%
2023/05/29	4	90.03	5	90.82	91.00	-1	9,927	-0.01%
2023/05/26	2	88.45	4	87.85	87.60	-2	10,283	-0.02%
2023/05/25	6	89.55	30	89.68	89.40	-24	11,151	-0.22%
2023/05/24	12	91.22	5	90.60	90.60	7	11,347	0.06%
2023/05/23	29	91.24	30	90.10	91.20	-1	11,719	-0.01%
2023/05/22	1	89.20	1	90.00	90.00	0	12,315	0.00%
2023/05/19	0	0.00	4	89.00	88.80	-4	12,442	-0.03%
2023/05/18	2	90.60	11	90.21	91.00	-9	12,423	-0.07%
2023/05/17	29	89.96	2	88.75	88.60	27	12,273	0.22%
2023/05/16	16	90.01	12	89.86	87.60	4	12,176	0.03%
2023/05/15	1	87.51	28	85.43	86.50	-27	11,932	-0.23%
2023/05/12	42	84.67	14	87.23	88.90	28	11,857	0.24%
2023/05/11	2	84.95	3	81.30	80.90	-1	11,695	-0.01%
2023/05/10	4	85.95	3	86.10	86.50	1	11,683	0.01%
2023/05/08	0	0.00	8	84.10	83.40	-8	11,906	-0.07%
2023/05/05	0	0.00	13	82.98	83.10	-13	12,547	-0.10%
2023/05/04	12	81.95	7	82.26	82.60	5	12,859	0.04%
2023/05/03	1	82.20	1	82.20	81.60	0	13,509	0.00%
2023/04/28	1	81.80	1	81.40	81.90	0	14,016	0.00%
2023/04/27	1	80.00	0	0.00	80.20	1	14,062	0.01%
2023/04/25	1	78.10	1	79.10	79.30	0	14,085	0.00%
2023/04/24	4	81.63	4.5	80.79	81.70	-0.5	14,067	0.00%
2023/04/21	15.1	81.37	1	81.90	80.60	14.1	14,164	0.10%
2023/04/18	1	89.20	0	0.00	88.50	1	14,088	0.01%
2023/04/17	4	93.40	14.2	94.15	91.20	-10.2	14,044	-0.07%
2023/04/14	20.2	90.34	18	91.09	92.80	2.2	13,824	0.02%
2023/04/13	11	88.00	13	88.66	87.20	-2	13,520	-0.01%
2023/04/12	4	88.08	4	88.40	88.30	0	13,403	0.00%
2023/04/11	2	87.95	6	88.28	87.90	-4	13,362	-0.03%
2023/04/10	4	87.08	1	88.00	88.00	3	13,290	0.02%
2023/04/07	2	86.80	2	86.00	86.00	0	13,228	0.00%
2023/04/06	3	86.10	3	86.67	86.70	0	13,195	0.00%
2023/03/31	2	86.30	0	0.00	86.40	2	13,162	0.02%
2023/03/30	2	85.70	0	0.00	86.60	2	13,093	0.02%
2023/03/29	11	85.16	2	84.00	84.40	9	12,944	0.07%
2023/03/28	4	91.55	4	88.80	89.40	0	12,715	0.00%
2023/03/27	6	91.87	3	92.17	91.00	3	12,633	0.02%
2023/03/24	8	93.33	2	93.25	91.80	6	12,602	0.05%
2023/03/23	0	0.00	22	94.44	94.70	-22	12,514	-0.18%
2023/03/22	8	95.51	7	95.79	94.30	1	12,486	0.01%
2023/03/21	42	94.59	19	95.63	96.20	23	12,323	0.19%
2023/03/20	3	91.43	0	0.00	92.20	3	12,292	0.02%
2023/03/16	1	91.00	0	0.00	89.60	1	12,547	0.01%
2023/03/15	0	0.00	2	92.55	91.50	-2	12,499	-0.02%
2023/03/14	2	91.90	26.5	91.32	91.10	-24.5	12,440	-0.20%
2023/03/13	3	91.67	34	90.52	90.50	-31	12,624	-0.25%
2023/03/10	2	94.60	1	94.70	93.40	1	12,608	0.01%
2023/03/09	3.1	98.91	36	98.61	96.90	-32.9	12,419	-0.26%
2023/03/08	5	96.64	16	96.88	98.40	-11	12,150	-0.09%
2023/03/07	0	0.00	3	97.63	96.10	-3	11,846	-0.03%
2023/03/06	7.2	98.12	41.2	98.43	98.00	-34	11,641	-0.29%
2023/03/03	23.1	98.36	26.2	97.77	95.00	-3.1	11,225	-0.03%
2023/03/02	10.9	95.03	17	95.51	96.00	-6.2	10,851	-0.06%
2023/03/01	3	92.57	10	92.13	92.80	-7	10,642	-0.07%
2023/02/24	13	94.38	17.7	94.33	91.10	-4.7	10,579	-0.04%
2023/02/23	31.7	92.15	31	91.72	94.10	0.7	10,338	0.01%
2023/02/22	6	85.27	8	84.68	86.30	-2	9,525	-0.02%
2023/02/21	10	85.29	12.1	86.66	83.80	-2.1	9,430	-0.02%
2023/02/20	20.1	85.50	21	86.63	87.60	-1	9,044	-0.01%
2023/02/17	2	78.35	9	80.39	81.50	-7	8,478	-0.08%
2023/02/16	8	78.10	14	78.30	78.90	-6	8,627	-0.07%
2023/02/15	6	77.35	0	0.00	76.50	6	8,697	0.07%
2023/02/14	2	76.00	2	77.10	76.00	0	8,736	0.00%
2023/02/13	1	76.70	0	0.00	76.20	1	8,948	0.01%
2023/02/10	4.1	78.65	10	77.20	76.80	-5.9	9,241	-0.06%
2023/02/09	5	79.52	1	79.20	80.20	4	9,207	0.04%
2023/02/08	12	78.40	0	0.00	78.50	12	9,336	0.13%
2023/02/07	1	78.80	1	78.90	78.90	0	9,338	0.00%
2023/02/06	7	78.47	13	78.48	79.00	-6	9,287	-0.06%
2023/02/03	12	83.13	25	82.66	80.40	-13	9,263	-0.14%
2023/02/02	17	82.21	22	81.72	81.40	-5	8,755	-0.06%
2023/02/01	17	80.97	30	81.29	81.00	-13	8,499	-0.15%
2023/01/31	3	76.60	8.4	77.58	78.60	-5.4	7,900	-0.07%
2023/01/30	3	70.83	4	70.00	71.50	-1	7,602	-0.01%
2023/01/17	0	0.00	1	68.70	68.90	-1	7,531	-0.01%
2023/01/16	0	0.00	10	66.00	68.20	-10	7,498	-0.13%
2023/01/13	1	65.70	0	0.00	65.70	1	7,512	0.01%
2023/01/11	17	68.99	14	68.64	67.50	3	7,699	0.04%
2023/01/10	6	67.70	12	67.88	68.00	-6	7,792	-0.08%
2023/01/09	11	67.77	2	66.70	67.80	9	7,870	0.11%
2023/01/06	2	66.95	0	0.00	66.50	2	7,947	0.03%
2023/01/05	1	66.60	3	66.07	66.60	-2	8,035	-0.02%
2023/01/03	0	0.00	1	63.80	64.30	-1	8,360	-0.01%
2022/12/30	4	63.00	5	62.94	63.00	-1	8,516	-0.01%
2022/12/29	3	62.10	0	0.00	62.40	3	8,543	0.04%
2022/12/28	12	63.54	0	0.00	63.10	12	8,582	0.14%
2022/12/26	0	0.00	1	65.60	65.00	-1	8,662	-0.01%
2022/12/21	2	64.30	0	0.00	64.10	2	8,896	0.02%
2022/12/20	8	64.14	1	66.80	63.70	7	8,995	0.08%
2022/12/19	6	66.07	0	0.00	65.70	6	9,082	0.07%
2022/12/16	6	67.30	30	67.10	66.80	-24	9,140	-0.26%
2022/12/15	3	68.83	3	68.70	68.70	0	9,175	0.00%
2022/12/14	3	68.50	3	68.23	68.30	0	9,165	0.00%
2022/12/13	9	69.12	4	68.13	67.80	5	9,146	0.05%
2022/12/12	3	70.07	4	70.53	69.60	-1	9,150	-0.01%
2022/12/09	64	71.17	53	70.30	69.40	11	9,034	0.12%
2022/12/08	19	68.67	16	70.03	70.60	3	8,978	0.03%
2022/12/07	18	67.34	3	66.30	66.30	15	8,956	0.17%
2022/12/06	15	69.29	5	68.60	68.60	10	9,134	0.11%
2022/12/05	20	71.27	2	70.95	70.30	18	9,224	0.20%
2022/12/02	10	69.25	2	69.85	69.50	8	9,021	0.09%
2022/12/01	5	68.40	3	67.50	67.50	2	8,942	0.02%
2022/11/30	3	67.73	1	67.90	67.80	2	9,103	0.02%
2022/11/29	4	65.93	0	0.00	66.70	4	9,151	0.04%
2022/11/28	2	66.75	0	0.00	66.30	2	9,245	0.02%
2022/11/25	27	67.61	10	68.10	67.00	17	9,391	0.18%
2022/11/24	19	68.39	0	0.00	68.00	19	9,515	0.20%
2022/11/23	16	71.28	17	70.87	70.20	-1	9,771	-0.01%
2022/11/22	7	68.84	2	68.45	69.30	5	10,546	0.05%
2022/11/21	1	69.30	1	69.30	69.30	0	11,650	0.00%
2022/11/18	0	0.00	1	69.10	68.30	-1	12,067	-0.01%
2022/11/17	5	69.12	22	68.69	68.00	-17	12,790	-0.13%
2022/11/16	1	68.20	0	0.00	67.60	1	12,721	0.01%
2022/11/15	2	66.95	2	67.60	68.20	0	12,674	0.00%
2022/11/14	7	68.17	3	67.63	67.00	4	12,813	0.03%
2022/11/11	1	66.60	12	66.29	65.60	-11	12,578	-0.09%
2022/11/10	1	64.10	39	64.98	63.20	-38	12,530	-0.30%
2022/11/09	0	0.00	28	65.45	64.80	-28	12,614	-0.22%
2022/11/08	14	66.41	16	65.31	65.80	-2	12,492	-0.02%
2022/11/07	1	63.60	1	63.70	64.00	0	12,626	0.00%
2022/11/04	6	60.87	7	60.64	62.40	-1	12,769	-0.01%
2022/11/03	4	60.73	12	61.14	61.80	-8	12,841	-0.06%
2022/11/02	4	60.55	2	60.90	60.80	2	13,071	0.02%
2022/11/01	84	60.32	86	58.83	60.00	-2	13,305	-0.02%
2022/10/31	6	56.18	9	56.47	57.10	-3	13,666	-0.02%
2022/10/28	1	54.10	4	54.20	53.90	-3	13,689	-0.02%
2022/10/27	3	52.30	24	52.06	53.80	-21	13,709	-0.15%
2022/10/26	18	50.74	16	51.19	51.00	2	13,737	0.01%
2022/10/25	2	52.90	1	53.30	51.90	1	13,815	0.01%
2022/10/24	20	54.70	51	56.15	54.50	-31	13,826	-0.22%
2022/10/21	21	54.95	1	56.90	54.50	20	13,979	0.14%
2022/10/20	21	59.14	13	58.71	57.40	8	14,077	0.06%
2022/10/19	17	60.40	17	61.55	58.90	0	14,321	0.00%
2022/10/18	8	59.95	13	60.98	61.10	-5	14,309	-0.03%
2022/10/17	2	57.05	2	56.65	57.20	0	14,342	0.00%
2022/10/14	8	58.26	39	57.01	58.70	-31	14,602	-0.21%
2022/10/13	7	58.99	4	58.30	55.00	3	15,418	0.02%
2022/10/12	52	61.33	51	62.13	61.10	1	15,689	0.01%
2022/10/11	121	61.53	101	62.27	61.90	20	16,130	0.12%	大買/大賣/
2022/10/07	38	62.23	39	59.37	61.40	-1	16,223	-0.01%
2022/10/06	23	57.38	23	58.46	58.40	0	16,914	0.00%
2022/10/05	10	60.00	11	59.75	57.70	-1	17,140	-0.01%
2022/09/30	26	55.50	3	57.33	57.50	23	17,844	0.13%
2022/09/29	18	57.83	17	58.21	56.70	1	17,940	0.01%
2022/09/28	9	56.91	7	59.24	55.70	2	18,250	0.01%
2022/09/27	2	59.50	0	0.00	60.00	2	18,417	0.01%
2022/09/26	13	59.98	10	61.10	60.50	3	18,458	0.02%
2022/09/23	9	64.70	3	67.00	63.50	6	18,549	0.03%
2022/09/22	1	65.40	0	0.00	67.10	1	18,755	0.01%
2022/09/21	2	66.15	3	67.03	66.50	-1	19,020	-0.01%
2022/09/19	92	68.10	3	66.67	66.60	89	19,392	0.46%
2022/09/16	53	71.52	0	0.00	69.80	53	19,598	0.27%
2022/09/15	1	72.40	22	74.05	72.30	-21	19,929	-0.11%
2022/09/14	53	71.58	16	73.02	74.00	37	19,843	0.19%
2022/09/13	29	73.10	27	72.65	72.90	2	19,733	0.01%
2022/09/08	1	69.90	1	68.30	68.40	0	19,378	0.00%
2022/09/07	20	69.35	21	69.82	68.10	-1	19,308	-0.01%
2022/09/06	3	71.10	22	71.32	69.70	-19	19,222	-0.10%
2022/09/05	11	72.63	1	72.20	72.40	10	19,094	0.05%
2022/09/02	4	74.25	4	73.10	72.80	0	19,103	0.00%
2022/09/01	2	73.40	3	73.17	73.30	-1	19,045	-0.01%
2022/08/31	9	75.24	6	74.80	75.00	3	18,886	0.02%
2022/08/30	17	74.60	3	74.73	74.80	14	18,723	0.07%
2022/08/29	38	79.17	19.1	78.88	75.50	18.9	18,368	0.10%
2022/08/26	128	82.79	123.2	82.66	77.50	4.8	18,057	0.03%	大買/大賣/
2022/08/25	57	75.68	72	76.83	79.20	-15	17,851	-0.08%
2022/08/24	32	68.66	37	69.79	72.00	-5	17,604	-0.03%
2022/08/23	1.1	62.93	0	0.00	65.50	1.1	17,293	0.01%
2022/08/22	1	64.60	2	65.10	64.70	-1	17,379	-0.01%
2022/08/19	5	66.92	5	68.20	65.60	0	17,386	0.00%
2022/08/18	1	65.60	2	66.00	66.50	-1	17,172	-0.01%
2022/08/17	3.1	64.88	1	65.70	65.30	2.1	17,080	0.01%
2022/08/16	3	65.10	2	65.95	64.90	1	16,935	0.01%
2022/08/15	26	64.47	12	64.12	64.30	14	16,755	0.08%
2022/08/12	6	67.02	9	67.58	66.10	-3	16,601	-0.02%
2022/08/11	9	67.56	7	66.53	66.00	2	16,123	0.01%
2022/08/10	15.2	66.84	15	67.43	66.00	0.2	15,834	0.00%
2022/08/09	2	65.40	14	67.17	68.30	-12	15,466	-0.08%
2022/08/08	8	65.20	12	66.20	64.10	-4	15,127	-0.03%
2022/08/05	12	64.84	18.6	65.41	65.60	-6.6	14,810	-0.04%
2022/08/04	45	59.90	17	60.68	60.60	28	14,248	0.20%
2022/08/03	5	62.86	2	60.50	60.50	3	14,114	0.02%
2022/08/02	14	63.35	6	63.40	63.20	8	14,025	0.06%
2022/08/01	27	64.92	20	65.39	64.50	7	13,938	0.05%
2022/07/29	3	63.57	5	64.06	64.40	-2	13,790	-0.01%
2022/07/28	5	65.42	2	63.30	63.30	3	13,692	0.02%
2022/07/27	3	64.63	3	64.70	64.80	0	13,495	0.00%
2022/07/26	23	64.60	25	65.15	64.30	-2	13,345	-0.01%
2022/07/25	17	62.72	21	63.78	64.40	-4	13,040	-0.03%
2022/07/22	33	64.49	0	0.00	63.30	33	12,965	0.25%
2022/07/21	35	66.60	18	66.63	66.00	17	12,788	0.13%
2022/07/20	78	68.34	89	66.89	66.40	-11	12,483	-0.09%
2022/07/19	37	64.65	43	65.60	66.10	-6	11,626	-0.05%
2022/07/18	14	64.84	24	64.73	64.60	-10	11,303	-0.09%
2022/07/15	14	63.16	28	62.66	61.70	-14	10,843	-0.13%
2022/07/14	88	61.75	118	60.62	64.00	-30	10,507	-0.29%	大賣/
2022/07/13	82	60.50	132	59.90	62.10	-50	9,668	-0.52%	大賣/
2022/07/12	140	56.24	113	56.28	56.50	27	9,410	0.29%	大買/大賣/
2022/07/11	0	0.00	10	54.19	55.30	-10	8,867	-0.11%
2022/07/08	4	53.95	3	52.97	50.30	1	8,826	0.01%
2022/07/07	21	54.55	1	53.80	53.80	20	8,597	0.23%
2022/07/06	112	57.82	111	58.86	54.90	1	8,421	0.01%	大買/大賣/
2022/07/05	9	56.43	0	0.00	57.60	9	8,027	0.11%
2022/07/04	1	55.40	5	54.44	54.50	-4	7,751	-0.05%
2022/07/01	5	53.92	1	56.00	53.00	4	7,606	0.05%
2022/06/30	1	56.40	0	0.00	54.80	1	7,385	0.01%
2022/06/29	10	60.67	12	60.44	60.70	-2	7,109	-0.03%
2022/06/28	2	57.60	2	57.80	57.80	0	6,767	0.00%
2022/06/27	2	55.35	0	0.00	58.70	2	6,613	0.03%
2022/06/24	16	51.96	17	52.31	54.20	-1	6,360	-0.02%
2022/06/23	10	57.13	4	58.80	52.50	6	6,032	0.10%
2022/06/22	26	57.75	1	57.60	57.90	25	5,615	0.45%
2022/06/21	1	63.00	11	62.73	62.90	-10	5,526	-0.18%
2022/06/20	3	61.20	0	0.00	59.80	3	5,445	0.06%
2022/06/17	8	58.08	0	0.00	59.30	8	5,407	0.15%
2022/06/16	1	61.30	0	0.00	61.30	1	5,378	0.02%
2022/06/15	8	61.11	0	0.00	61.00	8	5,312	0.15%
2022/06/14	18	62.51	0	0.00	62.90	18	5,276	0.34%
2022/06/13	7	68.33	20	69.67	67.10	-13	5,187	-0.25%
2022/06/10	20	64.10	6	64.57	66.50	14	5,089	0.28%
2022/06/09	18	62.04	0	0.00	60.50	18	5,003	0.36%
2022/06/08	46	60.01	2	60.10	60.30	44	4,951	0.89%
2022/06/07	0	0.00	12	57.82	58.70	-12	4,918	-0.24%
2022/06/06	49	60.29	23	61.16	57.50	26	4,870	0.53%
2022/06/02	35	57.38	93	58.36	58.80	-58	4,208	-1.38%
2022/06/01	39	50.59	50	51.23	53.50	-11	3,204	-0.34%
2022/05/31	65	46.02	102	46.16	48.70	-37	2,932	-1.26%	大賣/
2022/05/30	2	43.75	64	44.10	44.30	-62	2,434	-2.55%
2022/05/27	0	0.00	1	39.70	40.30	-1	2,278	-0.04%
2022/05/26	1	38.75	38	39.45	38.60	-37	2,228	-1.66%
2022/05/19	3	37.87	3	38.05	37.95	0	2,261	0.00%
2022/05/18	0	0.00	4	37.95	37.75	-4	2,318	-0.17%
2022/05/12	1	34.40	0	0.00	34.45	1	2,297	0.04%
2022/05/11	1	36.50	4	36.71	36.70	-3	2,289	-0.13%
2022/05/06	1	34.40	0	0.00	34.65	1	2,248	0.04%
2022/05/04	4	36.14	2	35.85	35.85	2	2,235	0.09%
2022/05/03	3	36.02	3	35.90	35.90	0	2,244	0.00%
2022/04/29	9	36.22	1	36.10	36.10	8	2,248	0.36%
2022/04/28	14	36.88	2	36.30	36.30	12	2,240	0.54%
2022/04/27	5	38.05	7	40.79	38.05	-2	2,184	-0.09%
2022/04/26	7	42.00	0	0.00	42.25	7	2,166	0.32%
2022/04/25	25	40.93	39	42.87	42.30	-14	2,147	-0.65%
2022/04/22	0	0.00	2	41.65	41.90	-2	2,158	-0.09%
2022/04/21	0	0.00	35	40.69	40.55	-35	2,291	-1.53%
2022/04/18	0	41.15	0	0.00	37.75	0	3,073	0.00%
2022/04/15	0	38.00	0	0.00	37.45	0	3,086	0.00%
2022/04/14	1	38.60	0	0.00	39.25	1	3,098	0.03%
2022/04/11	1	38.30	0	0.00	38.30	1	3,166	0.03%
2022/03/22	2	37.93	2	39.15	39.20	0	4,554	0.00%
2022/03/21	16	39.64	16	38.80	38.50	0	4,785	0.00%
2022/03/16	0	0.00	1	34.95	35.25	-1	4,878	-0.02%
2022/03/08	5	37.70	0	0.00	36.00	5	4,937	0.10%
2022/03/02	1	41.20	0	0.00	40.05	1	4,780	0.02%
2022/02/23	95	41.05	80	40.92	40.00	15	4,836	0.31%
2022/02/21	15	40.00	0	0.00	39.75	15	4,854	0.31%
2022/02/18	0	0.00	2	39.00	40.10	-2	4,919	-0.04%
2022/02/17	0	0.00	1	38.80	37.95	-1	4,858	-0.02%
2022/02/15	0	0.00	10	36.90	37.00	-10	4,890	-0.20%
2022/02/14	10	36.35	0	0.00	36.40	10	4,968	0.20%
2022/02/10	0	0.00	5	37.60	36.95	-5	5,181	-0.10%
2022/02/09	1	36.75	15	37.15	37.20	-14	5,327	-0.26%
2022/01/26	3	34.17	1	34.10	34.05	2	5,801	0.03%
2022/01/21	0	0.00	1	36.05	35.60	-1	6,419	-0.02%
2022/01/20	1	37.10	1	36.45	37.30	0	6,573	0.00%
2022/01/19	21	37.08	2	37.45	36.55	19	6,610	0.29%
2022/01/14	0	0.00	1	44.00	40.70	-1	6,852	-0.01%
2022/01/13	29	44.31	28	44.63	44.80	1	6,758	0.01%
2022/01/12	10	42.90	9	42.85	44.75	1	6,393	0.02%
2022/01/11	1	42.70	2	42.30	40.70	-1	6,084	-0.02%
2022/01/06	2	40.43	3	40.72	40.30	-1	5,787	-0.02%
2022/01/05	2	40.48	1.2	39.80	39.90	0.8	5,732	0.01%
2021/12/30	1	38.80	0	0.00	38.50	1	5,640	0.02%
2021/12/28	0.2	38.80	0	0.00	39.00	0.2	5,632	0.00%
2021/12/27	0	0.00	1	40.15	40.40	-1	5,601	-0.02%
2021/12/24	6	42.11	5	42.46	41.30	1	5,555	0.02%
2021/12/23	2	40.23	4	40.40	40.15	-2	5,304	-0.04%
2021/12/22	1	39.95	1	39.15	39.80	0	5,227	0.00%
2021/12/21	0	0.00	1	39.00	39.55	-1	5,180	-0.02%
2021/12/20	8	38.86	0	0.00	38.80	8	5,119	0.16%
2021/12/17	23	40.33	28	40.76	40.10	-5	4,992	-0.10%
2021/12/16	0	0.00	1	39.70	40.70	-1	4,447	-0.02%
2021/12/15	6	36.58	3	36.52	37.00	3	4,339	0.07%
2021/12/14	0	0.00	3	33.65	33.65	-3	4,164	-0.07%
2021/12/13	4	35.13	0	0.00	35.00	4	4,211	0.09%
2021/12/10	2	34.05	1	33.70	34.05	1	4,234	0.02%
2021/12/08	1	33.60	0	0.00	34.45	1	4,358	0.02%
2021/12/07	0	0.00	1	34.55	33.55	-1	4,483	-0.02%
2021/12/03	1	34.30	1	34.20	34.20	0	4,755	0.00%
2021/11/23	1	35.20	1	34.70	33.95	0	5,384	0.00%
2021/11/22	2	34.70	1	34.65	34.60	1	5,311	0.02%
2021/11/19	0	0.00	9	34.10	34.95	-9	5,264	-0.17%
2021/11/17	0	0.00	7	35.07	34.55	-7	5,174	-0.14%
2021/11/11	4	33.46	1	33.00	32.90	3	4,940	0.06%
2021/11/10	14	31.73	0	0.00	32.40	14	4,855	0.29%
2021/11/09	0	0.00	3	32.02	31.85	-3	4,719	-0.06%
2021/11/08	5	33.96	0	0.00	33.50	5	4,617	0.11%
2021/11/05	6	37.48	2	37.50	37.20	4	4,459	0.09%
2021/11/04	6	37.03	3	37.93	38.15	3	4,313	0.07%
2021/11/02	1	33.70	2	34.33	34.30	-1	3,942	-0.03%
2021/11/01	1	36.10	4	36.33	35.05	-3	3,830	-0.08%
2021/10/29	9	34.25	7	34.51	35.00	2	3,623	0.06%
2021/10/28	19	31.88	8	32.85	32.85	11	3,257	0.34%
2021/10/27	5	30.46	0	0.00	29.90	5	3,067	0.16%
2021/10/26	1	32.50	1	32.70	31.30	0	2,990	0.00%
2021/10/25	0	0.00	2	31.20	31.65	-2	2,902	-0.07%
2021/10/22	8	31.03	3	30.67	32.45	5	2,833	0.18%
2021/10/21	3	29.17	4	29.74	30.50	-1	2,545	-0.04%
2021/10/20	0	0.00	1	27.95	27.75	-1	2,412	-0.04%
2021/10/19	2	27.65	2	27.85	28.05	0	2,424	0.00%
2021/10/18	6	28.10	4	27.75	27.75	2	2,442	0.08%
2021/10/14	0	0.00	1	27.00	27.60	-1	2,544	-0.04%
2021/10/06	1	27.00	1	26.65	26.30	0	2,649	0.00%
2021/09/30	0	0.00	1	27.85	27.70	-1	2,574	-0.04%
2021/09/29	2	27.48	1	27.90	27.30	1	2,560	0.04%
2021/09/28	5	27.40	0	0.00	27.60	5	2,543	0.20%
2021/09/27	10	27.25	0	0.00	27.55	10	2,530	0.40%
2021/09/23	21	27.59	1	28.40	27.40	20	2,472	0.81%
2021/09/22	35	28.66	0	0.00	28.10	35	2,427	1.44%
2021/09/17	2	31.03	3	30.12	29.75	-1	2,378	-0.04%
2021/09/16	2	30.20	0	0.00	30.45	2	2,306	0.09%
2021/09/15	2	27.65	2	28.25	28.60	0	2,171	0.00%
2021/09/13	1	31.90	2	31.20	29.55	-1	2,007	-0.05%
2021/09/10	10	31.42	10	31.60	31.00	0	1,915	0.00%
2021/09/09	3	29.23	4	29.74	31.30	-1	1,769	-0.06%
2021/09/08	7	30.49	8	30.55	29.35	-1	1,679	-0.06%
2021/09/07	4	29.19	2	29.95	29.90	2	1,467	0.14%
2021/09/06	3	28.62	2	28.90	28.40	1	1,228	0.08%
2021/09/03	6	28.18	4	28.94	27.80	2	1,067	0.19%
2021/09/02	1	28.40	2	28.10	28.10	-1	982	-0.10%
2021/09/01	1	28.10	1	27.50	27.90	0	933	0.00%
2021/08/31	8	27.53	108	28.46	27.75	-100	873	-11.45%	大賣/
2021/08/30	0	0.00	3	28.20	28.20	-3	688	-0.44%
2021/08/27	0	0.00	3	25.65	25.65	-3	663	-0.45%
2021/08/26	1	23.10	0	0.00	23.35	1	653	0.15%
2021/08/25	2	22.15	0	0.00	22.20	2	647	0.31%
2021/08/23	7	21.26	0	0.00	21.20	7	654	1.07%
2021/08/19	0	0.00	15	20.12	20.25	-15	658	-2.28%
2021/08/17	0	0.00	25	20.26	20.30	-25	667	-3.75%
2021/08/16	0	0.00	30	20.43	20.60	-30	674	-4.45%
2021/08/13	0	0.00	10	21.21	21.20	-10	677	-1.48%
2021/08/09	1	22.80	0	0.00	22.45	1	694	0.14%
2021/07/28	12	23.13	0	0.00	23.10	12	852	1.41%
2021/07/27	10	24.67	0	0.00	24.25	10	888	1.13%
2021/07/26	15	25.68	2	24.90	24.90	13	901	1.44%
2021/07/23	8	26.09	1	25.45	25.35	7	914	0.77%
2021/07/21	0	0.00	1	26.45	26.45	-1	907	-0.11%
2021/07/20	98	25.91	43	26.15	26.35	55	889	6.18%
2021/07/19	6	25.33	11	25.69	26.00	-5	821	-0.61%
2021/07/16	4	23.53	4	23.58	23.65	0	756	0.00%
2021/06/16	4	21.78	0	0.00	21.80	4	1,137	0.35%
2021/06/15	7	21.92	0	0.00	22.00	7	1,135	0.62%
2021/05/24	7	21.53	0	0.00	21.95	7	1,090	0.64%
2021/05/21	8	21.50	15	20.60	21.50	-7	1,083	-0.65%
2021/05/20	2	21.20	1	21.30	20.60	1	1,076	0.09%
2021/05/18	2	19.45	2	19.70	19.80	0	1,059	0.00%
2021/05/12	0	0.00	13	19.17	19.10	-13	1,020	-1.27%
2021/05/11	0	0.00	7	21.49	21.10	-7	995	-0.70%
2021/05/05	7	22.59	3	22.62	22.45	4	899	0.44%
2021/04/27	4	26.85	0	0.00	26.80	4	738	0.54%
2021/04/26	2	27.58	20	28.10	27.20	-18	714	-2.52%
2021/04/23	0	0.00	15	28.44	28.45	-15	679	-2.21%
2021/04/22	12	27.61	0	0.00	26.60	12	659	1.82%
2021/04/21	21	30.22	4	31.28	29.00	17	620	2.74%
2021/04/20	3	31.80	2	32.85	32.00	1	547	0.18%
2021/04/16	2	29.00	0	0.00	29.65	2	428	0.47%
2021/04/15	0	0.00	0.6	26.70	28.35	-0.6	355	-0.18%
2021/04/14	0	0.00	0.2	26.80	25.80	-0.2	319	-0.05%
2021/04/13	20	27.05	0	0.00	26.20	20	299	6.67%
2021/04/12	0	0.00	1	25.65	25.65	-1	256	-0.39%
2021/04/07	0	0.00	2	23.25	23.65	-2	226	-0.88%
2021/02/26	0	0.00	1	22.00	22.20	-1	262	-0.38%
2021/02/24	0	0.00	1	22.85	22.50	-1	265	-0.38%
2021/02/23	2	21.80	0	0.00	22.20	2	275	0.72%
2021/01/13	0	0.00	2	23.00	23.00	-2	288	-0.69%
2021/01/12	1	22.55	2	23.28	23.00	-1	282	-0.35%
2021/01/07	2	22.10	0	0.00	21.85	2	259	0.77%
2021/01/06	1	22.20	0	0.00	21.65	1	258	0.39%
2020/12/29	0	0.00	3	21.95	21.95	-3	263	-1.14%
2020/12/28	1	22.20	0	0.00	22.15	1	262	0.38%
2020/12/23	0	0.00	1	21.95	21.75	-1	258	-0.39%
2020/12/16	1	22.25	0	0.00	22.20	1	259	0.38%
2020/12/15	1	22.15	0	0.00	22.10	1	258	0.39%
2020/12/11	1	21.85	0	0.00	22.10	1	254	0.39%
2020/12/10	0	0.00	2	22.60	22.55	-2	248	-0.81%
2020/12/09	2	22.45	0	0.00	22.85	2	246	0.81%
2020/09/07	0	0.00	1	22.65	22.40	-1	349	-0.29%
2020/06/19	7	23.60	0	0.00	23.05	7	310	2.25%
2020/04/27	0	0.00	1	23.20	23.30	-1	367	-0.27%
2020/04/24	1	22.95	0	0.00	22.95	1	377	0.27%
2020/04/17	1	23.10	1	23.45	23.60	0	477	0.00%
2020/04/15	0	0.00	1	23.60	23.70	-1	474	-0.21%
2020/04/13	2	22.90	2	22.68	22.60	0	474	0.00%
2020/04/10	1	23.80	0	0.00	23.60	1	474	0.21%
2020/04/09	3	23.45	3	23.68	23.55	0	480	0.00%
2020/04/08	2	23.03	2	23.35	23.45	0	483	0.00%
2020/04/07	0	0.00	2	22.50	23.25	-2	480	-0.42%
2020/04/06	2	21.70	0	0.00	21.70	2	472	0.42%
2020/03/30	3	20.30	4	20.53	20.60	-1	468	-0.21%
2020/02/24	1	26.55	0	0.00	26.05	1	674	0.15%
2020/02/07	0	0.00	2	26.85	26.35	-2	761	-0.26%
2020/02/04	0	0.00	1	25.65	26.15	-1	767	-0.13%
2020/01/17	5	30.97	0	0.00	30.60	5	713	0.70%
2020/01/16	3	30.70	0	0.00	30.50	3	694	0.43%
2020/01/13	0	0.00	16	30.84	30.30	-16	669	-2.39%
2019/12/24	0	0.00	5	28.50	28.90	-5	758	-0.66%
2019/12/13	2	28.40	0	0.00	28.25	2	769	0.26%
2019/12/12	5	31.00	0	0.00	29.40	5	749	0.67%
2019/12/11	0	0.00	1	31.35	31.35	-1	618	-0.16%
2019/11/25	0	0.00	1	27.55	27.85	-1	1,002	-0.10%
2019/11/21	7	27.84	0	0.00	27.90	7	1,000	0.70%
2019/11/20	1	28.80	0	0.00	28.40	1	996	0.10%
2019/11/19	0	0.00	1	29.65	29.45	-1	988	-0.10%
2019/11/18	1	29.00	0	0.00	29.85	1	982	0.10%
2019/11/07	26	26.93	0	0.00	26.85	26	1,019	2.55%
2019/11/06	5	26.47	0	0.00	26.35	5	1,030	0.49%
2019/10/24	3	28.75	0	0.00	28.70	3	1,190	0.25%
2019/10/23	0	0.00	5	28.65	28.30	-5	1,221	-0.41%
2019/10/22	6	28.75	0	0.00	28.65	6	1,357	0.44%
2019/10/18	9	30.29	0	0.00	29.65	9	1,458	0.62%
2019/10/04	0	0.00	1	29.10	28.40	-1	1,412	-0.07%
2019/10/03	1	29.00	0	0.00	29.40	1	1,405	0.07%
2019/09/27	5	27.50	0	0.00	27.50	5	1,408	0.35%
2019/09/18	0	0.00	2	28.40	28.05	-2	1,384	-0.14%
2019/09/17	2	28.70	1	28.70	28.10	1	1,382	0.07%
2019/09/12	3	28.10	0	0.00	28.10	3	1,378	0.22%
2019/09/10	1	28.50	0	0.00	27.90	1	1,376	0.07%
2019/09/06	9	29.27	0	0.00	29.05	9	1,356	0.66%
2019/09/05	6	29.08	0	0.00	29.70	6	1,328	0.45%
2019/09/03	1	27.25	0	0.00	26.70	1	1,178	0.08%
2019/08/15	86	25.06	0	0.00	24.40	86	1,277	6.73%
2019/08/13	46	26.56	0	0.00	26.50	46	1,242	3.70%
2019/08/07	51	26.37	69	26.70	26.45	-18	1,180	-1.52%
2019/08/06	0	0.00	116	25.10	26.00	-116	1,150	-10.09%	大賣/鉅額交易
2019/07/26	0	0.00	2	27.43	26.55	-2	1,101	-0.18%
2019/07/25	0	0.00	1	25.85	26.45	-1	1,038	-0.10%
2019/07/24	5	26.51	4	25.96	25.75	1	1,013	0.10%
2019/06/21	0	0.00	5	20.09	19.80	-5	1,064	-0.47%
2019/06/19	5	21.10	0	0.00	20.35	5	1,054	0.47%
2019/06/10	8	20.54	0	0.00	20.50	8	887	0.90%
2019/06/06	4	20.60	12	21.23	20.60	-8	881	-0.91%
2019/06/05	0	0.00	6	21.15	21.15	-6	867	-0.69%
2019/05/31	44	20.32	44	20.78	20.10	0	802	0.00%
2019/05/16	6	17.90	0	0.00	18.00	6	752	0.80%
2019/04/24	0	0.00	2	23.60	23.80	-2	670	-0.30%
2019/04/12	0	0.00	3	17.33	17.80	-3	424	-0.71%
2019/04/11	1	15.25	1	16.00	16.20	0	362	0.00%
2019/03/29	1	14.55	0	0.00	14.40	1	331	0.30%
2019/03/28	2	14.43	0	0.00	14.30	2	320	0.62%
2019/01/24	0	0.00	1	14.30	14.25	-1	211	-0.47%
2019/01/21	1	13.90	0	0.00	13.90	1	205	0.49%
2018/12/26	1	13.45	0	0.00	13.30	1	155	0.64%
2018/10/23	0	0.00	2	16.40	16.15	-2	299	-0.67%
2018/10/22	0	0.00	3	16.48	16.75	-3	298	-1.01%
2018/09/10	0	0.00	1	19.50	19.25	-1	283	-0.35%
2018/09/03	1	22.00	0	0.00	21.75	1	264	0.38%
2018/08/30	5	22.70	0	0.00	23.20	5	286	1.75%
2018/08/28	2	23.23	2	23.20	22.15	0	258	0.00%