雷虎 (8033)-永豐金-市政券商分點個股進出

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

雷虎

(8033)

可現股當沖

股價
57.7
漲跌
▲1.0
漲幅
+1.76%
成交量
7,070張
產業
上市其他類股
249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

雷虎 (8033)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/12/11	48	59.11	30	59.74	57.70	18	1,804	1.00%
2024/12/10	1	56.00	0	0.00	56.70	1	1,696	0.06%
2024/12/05	4	58.33	1	58.80	57.70	3	1,685	0.18%
2024/12/04	1	58.60	1	58.60	58.70	0	1,673	0.00%
2024/12/03	10	59.85	10	59.00	59.30	0	1,682	0.00%
2024/12/02	5	59.70	9.1	60.69	59.60	-4.1	1,668	-0.25%
2024/11/29	1	57.20	1	56.20	57.00	0	1,593	0.00%
2024/11/28	0.1	56.00	0	0.00	55.50	0.1	1,572	0.01%
2024/11/27	22	59.36	6	58.90	57.70	16	1,554	1.03%
2024/11/26	10	59.50	7.6	59.66	59.50	2.4	1,479	0.16%
2024/11/25	2.1	55.00	3	56.50	56.20	-0.9	1,344	-0.07%
2024/11/20	0.1	54.90	0	0.00	54.20	0.1	1,524	0.01%
2024/11/19	0.1	55.30	0.1	55.20	55.00	0	1,543	0.00%
2024/11/18	3.1	54.80	1	54.70	54.60	2.1	1,554	0.13%
2024/11/15	1.1	55.32	0	0.00	55.30	1.1	1,564	0.07%
2024/11/14	0	56.50	0	0.00	55.30	0	1,581	0.00%
2024/11/13	0.1	56.71	0	0.00	56.60	0.1	1,584	0.01%
2024/11/12	1	57.41	0	0.00	57.30	1	1,613	0.06%
2024/11/11	0	0.00	3	59.00	59.20	-3	1,658	-0.18%
2024/11/08	5	58.22	0	0.00	58.00	5	1,667	0.30%
2024/11/07	22.1	60.48	16	60.80	60.10	6.1	1,661	0.37%
2024/11/06	3	57.87	2.3	59.73	59.60	0.7	1,588	0.04%
2024/11/05	0	0.00	0.5	56.50	56.10	-0.5	1,572	-0.03%
2024/11/01	1	55.90	8	55.60	55.90	-7	1,731	-0.40%
2024/10/28	1	57.10	0	0.00	56.90	1	1,809	0.06%
2024/10/24	0	0.00	0.4	58.50	57.40	-0.4	1,875	-0.02%
2024/10/23	0.1	58.60	0	0.00	58.70	0.1	1,897	0.01%
2024/10/22	0	0.00	2.1	58.32	58.40	-2.1	1,993	-0.11%
2024/10/21	2	57.25	1	57.40	57.50	1	1,998	0.05%
2024/10/18	0.2	57.70	0	0.00	57.20	0.2	2,015	0.01%
2024/10/15	6	58.63	31	58.78	58.40	-25	2,195	-1.14%
2024/10/14	23	60.77	11.1	60.04	59.50	11.9	2,190	0.54%
2024/10/11	0	58.90	0.1	58.90	58.00	-0.1	2,129	0.00%
2024/10/09	1.1	60.25	5	60.30	60.30	-3.9	2,125	-0.18%
2024/10/08	0	59.50	0	59.60	59.60	0	2,110	0.00%
2024/10/07	1	59.09	1.1	58.98	59.40	0	2,118	0.00%
2024/10/04	3	59.73	1	58.70	58.40	2	2,183	0.09%
2024/10/01	0	59.30	11	59.21	59.30	-11	2,194	-0.50%
2024/09/30	0	0.00	12	59.77	60.00	-12	2,198	-0.55%
2024/09/27	21	59.75	0	0.00	59.60	21	2,185	0.96%
2024/09/26	5	60.26	2	60.05	59.90	3	2,196	0.14%
2024/09/25	5	60.00	5	60.40	60.90	0	2,218	0.00%
2024/09/24	40	61.96	26	61.70	61.00	14	2,211	0.63%
2024/09/23	31	60.13	10	60.31	60.10	21	2,143	0.98%
2024/09/20	0	0.00	1	56.70	56.50	-1	2,052	-0.05%
2024/09/18	12	58.53	13	58.74	56.60	-1	2,114	-0.05%
2024/09/16	1	55.90	0	0.00	55.70	1	2,110	0.05%
2024/09/13	1	54.80	0	0.00	54.80	1	2,156	0.05%
2024/09/12	1	54.30	1.1	54.43	54.10	-0.1	2,169	-0.01%
2024/09/11	0	0.00	0.1	53.70	53.20	-0.1	2,184	0.00%
2024/09/10	6.1	53.74	0	0.00	53.60	6.1	2,197	0.28%
2024/09/09	6.1	54.40	0	54.60	55.00	6.1	2,208	0.28%
2024/09/06	0	0.00	10	55.50	55.30	-10	2,219	-0.45%
2024/09/05	0	0.00	1	55.30	55.30	-1	2,280	-0.04%
2024/09/04	2.2	55.78	3	55.87	55.80	-0.8	2,332	-0.04%
2024/09/03	0.2	58.00	1	59.00	57.60	-0.8	2,395	-0.03%
2024/09/02	1	59.00	34	59.47	58.80	-33	2,397	-1.38%
2024/08/30	4	59.63	32	59.50	59.20	-28	2,404	-1.16%
2024/08/29	0.1	59.94	10	59.60	59.70	-9.9	2,401	-0.41%
2024/08/28	0.2	60.57	0	0.00	60.20	0.2	2,400	0.01%
2024/08/27	5	60.30	10	60.09	60.50	-5	2,400	-0.21%
2024/08/26	11	60.41	1	61.00	60.30	10	2,398	0.42%
2024/08/23	1.2	58.93	43	59.56	59.50	-41.8	2,392	-1.75%
2024/08/22	74.3	61.12	90.7	61.13	60.80	-16.4	2,359	-0.69%
2024/08/21	0.2	66.11	35	66.08	65.00	-34.8	2,273	-1.53%
2024/08/20	5	66.20	4.1	66.30	66.20	1	2,320	0.04%
2024/08/19	0.1	66.40	3	66.53	66.70	-2.9	2,566	-0.11%
2024/08/16	8.2	66.64	2	66.60	66.40	6.2	2,609	0.24%
2024/08/15	0.1	66.50	2	66.60	66.90	-1.9	2,703	-0.07%
2024/08/14	15.2	67.17	4	66.50	66.20	11.2	2,874	0.39%
2024/08/13	7	66.86	1	67.30	67.50	6	3,027	0.20%
2024/08/12	11	64.98	5	65.78	65.30	6	3,051	0.20%
2024/08/09	2	63.84	6	64.07	63.00	-4	3,152	-0.13%
2024/08/08	3	63.80	4	63.48	63.20	-1	3,304	-0.03%
2024/08/07	10.1	63.75	1	63.80	64.50	9.1	3,334	0.27%
2024/08/06	1	59.68	3	59.38	60.80	-2	3,332	-0.06%
2024/08/05	32	63.85	19	62.22	60.30	13	3,328	0.39%
2024/08/02	2.2	67.01	2	67.05	66.60	0.2	3,242	0.00%
2024/08/01	0	0.00	10	69.58	69.00	-10	3,293	-0.30%
2024/07/31	1.1	65.50	14	65.11	65.60	-13	3,317	-0.39%
2024/07/30	21	63.90	23.2	64.11	65.30	-2.2	3,354	-0.06%
2024/07/29	3.2	67.05	2.1	67.15	66.90	1.1	3,338	0.03%
2024/07/26	3.1	69.60	31.4	69.48	69.30	-28.3	3,333	-0.85%
2024/07/23	24	71.03	13.5	71.21	71.00	10.5	3,355	0.31%
2024/07/22	8.1	67.50	8	68.11	67.50	0.1	3,303	0.00%
2024/07/19	0	68.50	24	68.05	68.00	-24	3,325	-0.72%
2024/07/18	35.1	70.76	17.2	71.37	69.50	17.9	3,357	0.53%
2024/07/17	15	69.39	11.3	69.36	68.30	3.7	3,282	0.11%
2024/07/16	3	67.60	4	67.80	67.50	-1	3,345	-0.03%
2024/07/15	8.3	67.19	3	67.47	67.00	5.3	3,472	0.15%
2024/07/12	6.2	68.17	1	68.30	68.00	5.2	3,606	0.14%
2024/07/11	5	68.82	0	0.00	68.50	5	3,714	0.13%
2024/07/10	15.1	68.50	2	68.15	68.80	13.1	3,960	0.33%
2024/07/09	42	68.33	3	68.70	68.00	39	4,246	0.92%
2024/07/08	13	69.60	6	69.88	68.60	7	4,321	0.16%
2024/07/05	4	68.65	1	68.60	68.60	3	4,396	0.07%
2024/07/04	1	68.90	0	0.00	68.60	1	4,625	0.02%
2024/07/03	0	0.00	10	68.60	68.60	-10	4,838	-0.21%
2024/07/02	0.2	68.72	1	68.40	68.40	-0.8	4,931	-0.02%
2024/07/01	10	69.62	3	69.70	69.50	7	5,013	0.14%
2024/06/28	1.1	72.18	5	72.48	71.60	-3.9	5,175	-0.08%
2024/06/27	18.1	72.60	7	72.04	71.80	11.1	5,397	0.20%
2024/06/26	5	69.68	12	70.10	69.90	-7	5,452	-0.13%
2024/06/25	3.4	70.01	2	69.30	70.20	1.4	5,680	0.02%
2024/06/24	2	69.75	23.2	70.02	69.20	-21.2	5,842	-0.36%
2024/06/21	23.7	68.32	0	0.00	67.80	23.7	5,882	0.40%
2024/06/20	10.3	70.44	21	69.70	69.80	-10.7	6,004	-0.18%
2024/06/19	1.2	67.33	4	67.40	67.00	-2.8	6,039	-0.05%
2024/06/18	10	68.00	7	68.13	67.60	3	6,028	0.05%
2024/06/17	7	68.89	18	68.53	68.80	-11	6,008	-0.18%
2024/06/14	8.1	67.79	10	67.60	67.50	-1.9	5,993	-0.03%
2024/06/13	10	67.78	4	67.20	68.00	6	5,971	0.10%
2024/06/12	8.1	67.05	29.2	67.83	68.00	-21.1	5,948	-0.36%
2024/06/11	8.2	71.53	3.8	70.73	69.00	4.4	5,885	0.07%
2024/06/07	45.9	73.38	2	73.15	72.60	43.9	5,839	0.75%
2024/06/06	3.3	76.06	10.6	76.14	76.30	-7.4	5,761	-0.13%
2024/06/05	0	74.90	3	75.43	76.00	-3	5,753	-0.05%
2024/06/04	2	74.25	9	74.28	74.10	-7	5,757	-0.12%
2024/06/03	1	73.90	1	73.80	73.80	0	5,760	0.00%
2024/05/31	3.6	73.99	0	0.00	73.50	3.6	5,760	0.06%
2024/05/30	1	73.50	4.1	73.52	73.50	-3.1	5,764	-0.05%
2024/05/29	7.2	73.87	3.1	73.73	73.70	4.1	5,761	0.07%
2024/05/28	5	75.08	17	74.71	74.70	-12	5,747	-0.21%
2024/05/27	2.2	75.55	16.1	74.80	75.30	-13.9	5,744	-0.24%
2024/05/24	44.2	75.82	8	75.00	75.50	36.2	5,733	0.63%
2024/05/23	34	79.01	43.1	79.63	79.70	-9.1	5,672	-0.16%
2024/05/22	46.1	74.38	2	73.95	73.40	44.1	5,427	0.81%
2024/05/21	31.4	74.96	22.2	75.50	74.00	9.2	5,377	0.17%
2024/05/20	38.2	80.11	46	79.57	77.60	-7.9	5,266	-0.15%
2024/05/17	43.3	81.40	18.4	81.64	81.50	24.8	5,095	0.49%
2024/05/16	3	77.77	22	78.03	77.40	-19	4,912	-0.39%
2024/05/15	16.2	79.17	12.2	78.40	79.40	4	4,852	0.08%
2024/05/14	61.1	79.66	81.2	79.52	80.00	-20.1	4,738	-0.42%
2024/05/13	17.2	74.85	21	74.36	73.80	-3.8	4,571	-0.08%
2024/05/10	1.3	75.32	1	75.10	76.80	0.3	4,531	0.01%
2024/05/09	25	76.62	3	76.17	75.80	22	4,498	0.49%
2024/05/08	4.1	73.80	5	73.93	73.70	-0.9	4,459	-0.02%
2024/05/07	20.2	77.36	5.1	76.20	74.50	15.1	4,435	0.34%
2024/05/06	3.3	74.91	67.1	75.33	75.60	-63.8	4,364	-1.46%
2024/05/03	5	71.56	14	72.17	71.40	-9	4,300	-0.21%
2024/05/02	2	73.40	4	72.85	73.00	-2	4,260	-0.05%
2024/04/30	4	73.60	4	73.33	73.20	0	4,234	0.00%
2024/04/29	15	74.25	15	73.97	73.80	0	4,207	0.00%
2024/04/26	18	75.56	13	76.12	75.40	5	4,160	0.12%
2024/04/25	15	76.87	0	76.70	76.50	15	4,116	0.36%
2024/04/24	1	75.30	3.1	75.62	75.90	-2.1	4,078	-0.05%
2024/04/23	14.1	74.32	4.2	73.98	74.30	9.9	4,039	0.25%
2024/04/22	6.5	75.61	21	75.71	73.30	-14.5	4,000	-0.36%
2024/04/19	25.1	80.30	26	79.55	79.40	-0.9	3,947	-0.02%
2024/04/18	44.3	82.24	17.1	80.74	80.60	27.2	3,855	0.71%
2024/04/17	25.7	79.63	15.1	79.83	79.30	10.6	3,724	0.29%
2024/04/16	42.6	80.24	8	80.69	81.40	34.6	3,651	0.95%
2024/04/15	18	79.77	56.5	82.75	83.40	-38.5	3,394	-1.13%
2024/04/12	13.2	74.78	9.4	75.08	75.90	3.8	3,113	0.12%
2024/04/11	34.5	76.17	9.1	75.42	73.60	25.4	3,046	0.83%
2024/04/10	64	78.40	83.2	78.73	77.20	-19.2	2,906	-0.66%
2024/04/09	80.2	76.44	71.6	73.22	77.00	8.6	2,664	0.32%
2024/04/08	48.5	71.34	16.1	70.83	70.00	32.4	2,440	1.33%
2024/04/03	36.2	72.01	28	71.55	73.00	8.2	2,337	0.35%
2024/04/02	13.3	71.75	8.1	71.49	73.00	5.2	2,240	0.23%
2024/04/01	19	69.96	29.8	70.04	71.60	-10.7	2,058	-0.52%
2024/03/29	13.8	65.30	7.1	65.78	65.10	6.7	1,832	0.36%
2024/03/28	56.4	67.92	30.1	68.05	68.30	26.3	1,727	1.52%
2024/03/27	18	62.63	28.8	63.52	64.20	-10.8	1,492	-0.72%
2024/03/26	28.5	58.30	12	58.09	58.40	16.5	1,306	1.26%
2024/03/25	29	59.09	12	59.80	60.10	17	1,219	1.39%
2024/03/22	18	54.68	17	55.06	56.10	1	1,066	0.09%
2024/03/21	16	51.19	0	0.00	51.00	16	976	1.64%
2024/03/20	4	51.30	13	51.21	51.10	-9	979	-0.92%
2024/03/19	11.3	51.54	0	0.00	51.90	11.3	983	1.15%
2024/03/18	7	51.13	5	50.96	51.20	2	989	0.20%
2024/03/15	0.1	51.00	0	0.00	50.80	0.1	1,007	0.01%
2024/03/13	3	51.13	24	51.00	50.90	-21	1,014	-2.07%
2024/03/12	5.1	52.20	1	51.90	52.00	4.1	1,019	0.40%
2024/03/11	24	52.60	1	52.50	52.50	23	1,019	2.26%
2024/03/08	4.4	50.78	3	50.70	50.60	1.4	1,023	0.14%
2024/03/07	0	0.00	1	51.90	51.70	-1	1,035	-0.10%
2024/03/06	2.1	52.61	0	0.00	52.50	2.1	1,028	0.20%
2024/03/05	2.1	53.68	1	53.20	53.20	1.1	1,025	0.11%
2024/03/04	0.1	53.00	1	53.30	52.90	-0.9	1,018	-0.09%
2024/03/01	0	53.70	1	54.00	53.50	-1	1,020	-0.10%
2024/02/29	0	54.00	0.1	53.30	54.10	-0.1	1,060	-0.01%
2024/02/27	0.4	53.78	3	53.67	53.60	-2.6	1,119	-0.23%
2024/02/26	7.3	52.95	0	0.00	53.10	7.3	1,100	0.66%
2024/02/23	1.5	51.87	0	0.00	51.60	1.5	1,094	0.14%
2024/02/22	0.3	52.80	1	52.50	52.40	-0.7	1,087	-0.07%
2024/02/21	1	52.50	0	0.00	52.60	1	1,098	0.09%
2024/02/20	1.1	52.89	5.1	53.23	52.70	-4	1,099	-0.37%
2024/02/19	6	53.73	1	53.90	53.60	5	1,096	0.46%
2024/02/16	2	53.60	1	53.80	54.10	1	1,097	0.09%
2024/02/15	1	53.20	0	0.00	53.00	1	1,084	0.09%
2024/02/05	1	52.90	0	0.00	52.80	1	1,082	0.09%
2024/02/02	1	51.90	2	52.00	51.90	-1	1,089	-0.09%
2024/02/01	0	51.70	11	51.45	51.80	-11	1,092	-1.00%
2024/01/31	0.1	51.77	10	51.60	51.30	-9.9	1,093	-0.91%
2024/01/30	0	52.10	0	0.00	52.10	0	1,089	0.00%
2024/01/29	2.3	52.52	0	0.00	52.40	2.3	1,094	0.21%
2024/01/26	1	52.60	1	52.20	52.10	0	1,100	0.00%
2024/01/24	0	0.00	1	53.90	53.80	-1	1,102	-0.09%
2024/01/22	1	54.00	0	0.00	54.10	1	1,105	0.09%
2024/01/19	1	53.90	0.4	54.00	54.00	0.6	1,104	0.06%
2024/01/18	1	54.40	2	53.65	53.80	-1	1,111	-0.09%
2024/01/17	22.1	54.64	0	0.00	54.30	22.1	1,110	1.99%
2024/01/16	2	55.70	2	55.80	55.60	0	1,103	0.00%
2024/01/15	5	58.56	3	58.00	57.20	2	1,090	0.18%
2024/01/12	3	57.30	9	56.82	57.50	-6	1,031	-0.58%
2024/01/11	3	54.80	2	55.30	55.60	1	993	0.10%
2024/01/10	3	56.77	1	56.80	57.00	2	989	0.20%
2024/01/09	1.1	55.59	0	0.00	55.20	1.1	965	0.11%
2024/01/08	3	56.30	1	56.70	56.10	2	975	0.20%
2024/01/05	0	0.00	1	57.30	57.30	-1	976	-0.10%
2024/01/04	0	0.00	2	55.60	55.40	-2	978	-0.20%
2024/01/03	1	55.70	0	0.00	55.50	1	1,040	0.10%
2024/01/02	0	0.00	1	56.10	56.00	-1	1,038	-0.10%
2023/12/29	1	56.20	0	0.00	56.40	1	1,040	0.10%
2023/12/28	0	0.00	1	56.50	56.10	-1	1,040	-0.10%
2023/12/27	12	56.18	3	56.13	56.20	9	1,039	0.87%
2023/12/26	0	57.10	1	57.00	57.00	-1	1,027	-0.10%
2023/12/25	1	57.20	0	0.00	57.20	1	1,008	0.10%
2023/12/22	0.1	55.70	6	55.70	55.90	-5.9	1,001	-0.59%
2023/12/21	0	0.00	1	56.80	56.50	-1	998	-0.10%
2023/12/19	0.3	56.16	3	55.40	55.60	-2.7	1,020	-0.26%
2023/12/18	0	0.00	1.1	56.97	57.00	-1.1	1,036	-0.11%
2023/12/15	6.1	57.41	3	57.17	57.30	3.1	1,048	0.29%
2023/12/14	0	0.00	1	57.39	56.80	-1	1,074	-0.09%
2023/12/13	0	0.00	4.1	56.78	56.50	-4.1	1,097	-0.37%
2023/12/12	2.1	57.35	10	57.36	57.00	-7.9	1,162	-0.68%
2023/12/11	0	0.00	3	56.23	56.30	-3	1,176	-0.25%
2023/12/08	2.1	57.16	5	57.26	57.20	-2.9	1,206	-0.24%
2023/12/07	3	58.63	13	58.50	57.50	-10	1,268	-0.79%
2023/12/06	0.1	57.10	1	56.80	56.60	-0.9	1,380	-0.07%
2023/12/05	0.1	56.80	17	56.88	56.50	-16.9	1,467	-1.15%
2023/12/04	32	58.08	4	56.83	57.80	28	1,467	1.91%
2023/12/01	5	56.20	2	56.40	56.20	3	1,450	0.21%
2023/11/30	2.1	56.49	0	0.00	56.00	2.1	1,464	0.14%
2023/11/29	2.2	56.87	0	56.50	56.40	2.2	1,489	0.15%
2023/11/28	1	56.40	1	56.60	56.50	0	1,512	0.00%
2023/11/27	3.1	59.06	7	58.34	57.00	-3.9	1,559	-0.25%
2023/11/24	10.1	57.11	12.1	58.94	58.80	-2	1,566	-0.13%
2023/11/21	1	56.30	0	0.00	55.30	1	1,887	0.05%
2023/11/20	1	56.40	1	55.90	55.90	0	2,014	0.00%
2023/11/17	0	0.00	1	54.20	54.50	-1	2,068	-0.05%
2023/11/16	3	54.53	2.1	54.40	54.40	1	2,079	0.05%
2023/11/15	0	0.00	1	54.10	53.80	-1	2,082	-0.05%
2023/11/14	4.1	53.90	5.4	53.72	53.60	-1.3	2,092	-0.06%
2023/11/13	0.1	54.33	0	0.00	53.30	0.1	2,104	0.01%
2023/11/10	3	54.13	0	0.00	53.70	3	2,121	0.14%
2023/11/09	0.1	55.60	3	55.20	55.20	-2.9	2,123	-0.14%
2023/11/06	2	57.10	1	57.30	57.00	1	2,159	0.05%
2023/11/03	0.1	56.70	2	56.40	56.30	-2	2,161	-0.09%
2023/11/02	8	55.66	0	0.00	55.40	8	2,165	0.37%
2023/11/01	1.1	55.00	9	55.52	54.90	-7.9	2,170	-0.36%
2023/10/31	0.1	56.90	1	56.80	56.20	-0.9	2,166	-0.04%
2023/10/30	1	57.20	0	57.30	57.40	1	2,196	0.05%
2023/10/27	0	0.00	0	57.60	57.20	0	2,257	0.00%
2023/10/26	0	0.00	1	58.30	58.20	-1	2,304	-0.04%
2023/10/24	0	0.00	1	57.60	58.20	-1	2,318	-0.04%
2023/10/23	0	0.00	1	57.50	57.40	-1	2,334	-0.04%
2023/10/20	0	0.00	7	57.67	57.80	-7	2,354	-0.30%
2023/10/17	0	59.55	0	0.00	58.70	0	2,526	0.00%
2023/10/12	1	61.10	1	61.10	61.90	0	2,605	0.00%
2023/10/11	2	62.80	2	64.10	63.00	0	2,613	0.00%
2023/10/06	0	0.00	4	58.30	58.30	-4	2,598	-0.15%
2023/10/03	0	0.00	2	58.80	58.30	-2	2,705	-0.07%
2023/10/02	2	59.00	3	59.40	59.10	-1	2,733	-0.04%
2023/09/28	1	58.70	1	60.00	58.70	0	2,746	0.00%
2023/09/27	1	58.40	1	60.00	59.00	0	2,766	0.00%
2023/09/26	4	59.23	0	0.00	59.00	4	2,827	0.14%
2023/09/25	0	0.00	2	60.70	60.70	-2	2,868	-0.07%
2023/09/22	1	58.90	5	59.66	59.60	-4	2,867	-0.14%
2023/09/21	3	57.90	3	57.30	57.20	0	2,863	0.00%
2023/09/20	2.2	59.35	3	60.23	58.90	-0.8	2,879	-0.03%
2023/09/19	4.2	60.99	1	60.00	59.80	3.2	2,901	0.11%
2023/09/18	0	0.00	4	62.95	62.20	-4	2,892	-0.14%
2023/09/15	14.1	62.32	6	62.92	61.50	8.1	2,897	0.28%
2023/09/14	6	64.83	0	0.00	63.80	6	2,906	0.21%
2023/09/13	0	0.00	1	64.90	64.20	-1	3,029	-0.03%
2023/09/12	0	0.00	19	68.99	66.00	-19	3,039	-0.63%
2023/09/11	22	70.58	2	70.10	68.00	20	3,047	0.66%
2023/09/08	1	66.40	2	65.70	68.00	-1	2,958	-0.03%
2023/09/07	0	0.00	1	63.50	63.00	-1	2,897	-0.03%
2023/09/06	0	0.00	4	63.38	63.10	-4	2,934	-0.14%
2023/09/05	1	63.70	20	63.70	63.70	-19	2,965	-0.64%
2023/09/04	1.1	63.54	1	63.90	63.60	0.1	3,022	0.00%
2023/09/01	0	0.00	1	65.00	64.60	-1	3,109	-0.03%
2023/08/31	3	66.43	10	66.24	65.30	-7	3,129	-0.22%
2023/08/30	11	63.51	6	64.38	65.80	5	3,176	0.16%
2023/08/29	1	64.50	6	62.80	64.50	-5	3,165	-0.16%
2023/08/28	6.3	67.87	9	66.88	68.20	-2.7	3,102	-0.09%
2023/08/25	13	63.27	31	64.50	62.90	-18	2,986	-0.60%
2023/08/24	4	60.58	3	61.83	62.90	1	2,983	0.03%
2023/08/23	1	57.20	41	57.06	57.20	-40	2,921	-1.37%
2023/08/22	1	52.00	0	0.00	52.00	1	2,875	0.03%
2023/08/18	1	53.00	0	0.00	52.50	1	2,864	0.03%
2023/08/17	0	0.00	2	53.10	54.40	-2	2,856	-0.07%
2023/08/16	27.2	53.29	10	53.16	53.40	17.2	2,856	0.60%
2023/08/15	2	54.10	2	55.30	54.10	0	2,837	0.00%
2023/08/14	0	0.00	6	56.12	55.30	-6	2,832	-0.21%
2023/08/11	2	56.20	2	57.30	56.50	0	2,837	0.00%
2023/08/10	12	58.00	6	58.57	58.00	6	2,834	0.21%
2023/08/09	0	0.00	3	59.60	58.90	-3	2,849	-0.11%
2023/08/08	2	59.60	2	60.45	59.10	0	2,990	0.00%
2023/08/07	3	59.13	2	59.55	59.50	1	3,194	0.03%
2023/08/04	1	60.00	0	0.00	60.00	1	3,479	0.03%
2023/08/02	6	61.08	0	0.00	60.20	6	3,665	0.16%
2023/08/01	3	62.93	17	62.93	62.80	-14	3,964	-0.35%
2023/07/31	18	62.12	15	61.13	61.50	3	3,921	0.08%
2023/07/28	14	57.93	2	58.00	57.90	12	3,892	0.31%
2023/07/27	5	58.70	18	59.05	58.70	-13	3,905	-0.33%
2023/07/26	4	59.33	5	59.38	58.50	-1	3,914	-0.03%
2023/07/25	7	59.66	6	59.55	59.00	1	3,915	0.03%
2023/07/24	5	60.72	6	60.30	60.00	-1	3,915	-0.03%
2023/07/21	20	63.90	8	63.60	62.90	12	3,885	0.31%
2023/07/20	11	58.37	25	61.57	62.70	-14	3,832	-0.37%
2023/07/19	0	0.00	1	57.80	57.00	-1	3,775	-0.03%
2023/07/18	2	56.80	2	58.20	56.50	0	3,786	0.00%
2023/07/17	2	59.00	4	59.40	59.60	-2	3,997	-0.05%
2023/07/14	1	60.30	3	60.10	60.50	-2	4,402	-0.05%
2023/07/13	3	60.27	1	63.10	60.10	2	5,626	0.04%
2023/07/12	5	63.78	15	62.00	62.10	-10	6,052	-0.17%
2023/07/11	6	66.10	12	67.15	66.10	-6	6,111	-0.10%
2023/07/10	0	0.00	1	68.00	67.20	-1	6,169	-0.02%
2023/07/07	4	67.55	2	68.20	67.50	2	6,199	0.03%
2023/07/06	7	69.27	4	69.95	68.80	3	6,179	0.05%
2023/07/05	16	69.76	5	69.92	69.60	11	6,174	0.18%
2023/07/04	5	71.16	1.4	71.61	70.70	3.6	6,163	0.06%
2023/07/03	0	0.00	5	69.82	70.70	-5	6,121	-0.08%
2023/06/30	4	68.48	0	0.00	68.40	4	6,083	0.07%
2023/06/29	0	0.00	1	70.10	69.00	-1	6,088	-0.02%
2023/06/28	12	69.88	15	70.29	69.50	-3	6,115	-0.05%
2023/06/27	12	69.20	10	68.27	67.50	2	6,154	0.03%
2023/06/26	17	70.14	4	70.89	70.20	13	6,399	0.20%
2023/06/21	20	70.39	3	71.03	70.30	17	6,450	0.26%
2023/06/20	8.1	71.85	1	71.90	71.30	7.1	6,520	0.11%
2023/06/19	1	75.50	46	74.25	74.40	-45	6,513	-0.69%
2023/06/16	13	70.48	10	70.32	69.70	3	6,477	0.05%
2023/06/15	7	67.94	26.1	69.10	70.70	-19.1	6,519	-0.29%
2023/06/14	16	69.07	0	0.00	68.00	16	6,488	0.25%
2023/06/12	4	69.95	0	0.00	69.40	4	6,488	0.06%
2023/06/09	7	73.06	0	0.00	72.20	7	6,468	0.11%
2023/06/08	9	73.43	55	72.61	73.10	-46	6,477	-0.71%
2023/06/07	1	74.10	9	74.27	73.80	-8	6,496	-0.12%
2023/06/06	15	72.57	7	72.36	71.90	8	6,442	0.12%
2023/06/05	26	71.55	4	74.13	73.00	22	6,486	0.34%
2023/06/02	1	69.10	2.4	69.79	69.10	-1.4	6,476	-0.02%
2023/06/01	1	70.00	0	0.00	70.00	1	6,688	0.01%
2023/05/30	50.1	70.87	15	72.33	71.80	35.1	6,960	0.50%
2023/05/29	1	66.80	4	69.60	69.60	-3	6,922	-0.04%
2023/05/26	5	64.80	0	0.00	63.30	5	7,074	0.07%
2023/05/25	1	67.10	0	0.00	65.80	1	7,367	0.01%
2023/05/24	1	66.70	0	0.00	66.80	1	7,787	0.01%
2023/05/23	0	0.00	1	67.80	67.60	-1	7,998	-0.01%
2023/05/19	0	0.00	2	64.60	64.40	-2	8,268	-0.02%
2023/05/17	1	64.90	2	64.80	65.00	-1	8,353	-0.01%
2023/05/16	0	0.00	7	62.10	62.90	-7	8,416	-0.08%
2023/05/15	30	63.30	8	63.53	62.70	22	8,694	0.25%
2023/05/12	27.1	68.20	19	68.65	68.30	8.1	8,899	0.09%
2023/05/11	18	71.71	23.1	71.65	70.00	-5.1	8,877	-0.06%
2023/05/10	8.1	71.62	20	71.49	72.80	-11.9	8,697	-0.14%
2023/05/09	17	71.36	4.1	75.69	69.70	13	8,429	0.15%
2023/05/08	27	79.23	19	79.52	77.20	8	8,262	0.10%
2023/05/04	1	78.00	0	0.00	78.10	1	8,074	0.01%
2023/05/03	1	76.20	0	0.00	78.20	1	8,186	0.01%
2023/05/02	0	0.00	2	76.50	76.50	-2	8,188	-0.02%
2023/04/25	20	70.00	0	0.00	70.00	20	8,261	0.24%
2023/04/20	24	73.80	23	74.82	74.60	1	8,275	0.01%
2023/04/19	28.3	75.30	41	74.86	76.60	-12.7	8,042	-0.16%
2023/04/18	142.6	77.48	119.2	78.44	73.50	23.4	7,671	0.31%	大買/大賣/
2023/04/17	12	75.27	11	77.90	79.00	1	6,526	0.02%
2023/04/14	2	71.90	13.5	71.90	71.90	-11.5	6,118	-0.19%
2023/04/13	15	64.89	7	65.40	65.40	8	6,018	0.13%
2023/04/12	0	0.00	1	60.60	63.00	-1	6,040	-0.02%
2023/04/10	0	0.00	1	59.20	59.10	-1	6,056	-0.02%
2023/04/07	0	0.00	0.5	58.80	58.90	-0.5	6,088	-0.01%
2023/04/06	0	0.00	2	59.00	59.40	-2	6,136	-0.03%
2023/03/31	0	0.00	1.3	58.19	58.20	-1.3	6,172	-0.02%
2023/03/30	3	58.10	1	56.20	57.50	2	6,279	0.03%
2023/03/28	2	58.50	350	58.90	58.50	-348	6,326	-5.50%	大賣/鉅額交易
2023/03/27	354	62.39	17.1	62.65	64.90	336.9	6,338	5.31%	大買/鉅額交易
2023/03/24	6	59.42	258	59.22	59.00	-252	6,273	-4.02%	大賣/鉅額交易
2023/03/23	256	60.43	16	60.61	60.30	240	6,372	3.77%	大買/鉅額交易
2023/03/22	7	59.27	2	59.20	58.90	5	6,342	0.08%
2023/03/21	9	60.61	4.5	60.19	59.90	4.5	6,379	0.07%
2023/03/20	9	59.74	31	59.08	60.90	-22	6,350	-0.35%
2023/03/17	32	57.92	6	58.38	58.40	26	6,366	0.41%
2023/03/16	2	55.25	3	56.33	54.50	-1	6,435	-0.02%
2023/03/15	1	58.10	1	59.30	56.90	0	6,534	0.00%
2023/03/14	1	57.60	1	57.60	57.60	0	6,831	0.00%
2023/03/13	3	56.70	2	56.95	56.70	1	6,947	0.01%
2023/03/10	6	58.33	1	56.60	57.80	5	6,967	0.07%
2023/03/09	5	61.68	31	62.45	61.40	-26	7,012	-0.37%
2023/03/08	33	61.40	4	61.68	62.10	29	7,121	0.41%
2023/03/07	10	60.45	92	60.08	59.60	-82	7,360	-1.11%
2023/03/06	116	59.60	27	58.36	61.50	89	7,483	1.19%	大買/
2023/03/03	16.1	56.75	1	56.80	56.70	15.1	7,428	0.20%
2023/03/02	3	52.03	3	55.87	55.80	0	7,499	0.00%
2023/03/01	18	53.86	4	53.08	52.80	14	7,593	0.18%
2023/02/24	14.1	55.22	16	55.48	53.90	-2	7,649	-0.03%
2023/02/23	4	57.23	166.1	56.55	58.00	-162.1	7,528	-2.15%	大賣/鉅額交易
2023/02/22	167	56.83	13	54.94	57.70	154	7,357	2.09%	大買/鉅額交易
2023/02/21	10	48.63	13	50.55	52.50	-3	7,042	-0.04%
2023/02/20	11	46.72	14	46.23	47.80	-3	6,943	-0.04%
2023/02/17	14.1	45.04	4	45.01	44.45	10.1	6,845	0.15%
2023/02/16	0	0.00	4	44.58	44.25	-4	6,834	-0.06%
2023/02/15	0	0.00	2	44.85	43.95	-2	6,884	-0.03%
2023/02/14	3	44.63	3	45.02	44.30	0	6,967	0.00%
2023/02/13	8	44.94	15	47.20	45.85	-7	7,022	-0.10%
2023/02/10	0	0.00	8	47.85	47.85	-8	7,172	-0.11%
2023/02/09	6	43.28	6	43.44	43.50	0	6,988	0.00%
2023/02/08	2	42.10	1	42.80	42.10	1	7,010	0.01%
2023/02/07	10	42.41	1	42.65	42.40	9	7,091	0.13%
2023/02/03	5	42.09	79	41.94	41.85	-74	7,218	-1.03%
2023/02/02	84	43.49	18	42.89	42.95	66	7,209	0.92%
2023/02/01	20	42.65	1	43.10	43.25	19	7,209	0.26%
2023/01/31	1	40.20	1	40.10	40.10	0	7,174	0.00%
2023/01/30	0	0.00	1	40.70	40.70	-1	7,308	-0.01%
2023/01/17	6	39.25	0	0.00	39.10	6	7,327	0.08%
2023/01/16	6	39.35	1	39.35	39.25	5	7,431	0.07%
2023/01/13	6	39.57	2	39.78	39.35	4	7,544	0.05%
2023/01/12	9	40.69	2	41.13	40.25	7	7,584	0.09%
2023/01/11	0	41.85	3	41.60	41.35	-3	7,547	-0.04%
2023/01/10	5	42.09	1	41.85	41.65	4	7,538	0.05%
2023/01/09	1	41.80	4	41.86	41.95	-3	7,527	-0.04%
2023/01/06	6	42.22	1	42.40	41.90	5	7,510	0.07%
2023/01/05	2	43.88	2	43.83	43.20	0	7,462	0.00%
2023/01/04	3	43.00	3	42.95	43.30	0	7,360	0.00%
2023/01/03	3	42.50	74	42.02	42.15	-71	7,348	-0.97%
2022/12/30	72	43.79	3.1	42.97	42.75	69	7,360	0.94%
2022/12/28	4.1	41.96	4	41.53	41.50	0.1	7,318	0.00%
2022/12/27	1	43.30	1	42.25	42.25	0	7,306	0.00%
2022/12/26	2	42.58	3	42.98	43.10	-1	7,296	-0.01%
2022/12/23	0	0.00	3	42.63	42.80	-3	7,277	-0.04%
2022/12/22	3	44.02	5	43.86	42.75	-2	7,268	-0.03%
2022/12/21	2	41.55	2	41.55	41.80	0	7,244	0.00%
2022/12/20	8	42.29	13	41.45	41.40	-5	7,308	-0.07%
2022/12/19	10	43.09	2	42.08	41.80	8	7,401	0.11%
2022/12/16	8	43.86	1	44.30	43.90	7	7,527	0.09%
2022/12/15	3	43.35	11.7	45.13	45.35	-8.7	7,506	-0.12%
2022/12/14	5	41.68	2	41.70	41.25	3	7,349	0.04%
2022/12/13	1	41.40	3	41.72	40.80	-2	7,312	-0.03%
2022/12/12	7	42.43	1	42.55	42.00	6	7,231	0.08%
2022/12/09	2	44.65	2	45.70	44.05	0	7,181	0.00%
2022/12/08	3	44.93	3	45.40	45.10	0	7,163	0.00%
2022/12/07	1	44.60	15	45.15	44.45	-14	7,132	-0.20%
2022/12/06	16	45.63	2	46.28	47.00	14	7,099	0.20%
2022/12/05	6	43.33	10	45.10	45.10	-4	6,863	-0.06%
2022/12/02	4	40.78	2.1	41.17	41.00	1.9	6,722	0.03%
2022/12/01	16	41.33	2	41.33	40.95	14	6,657	0.21%
2022/11/30	6.1	40.86	5	41.18	40.75	1.1	6,532	0.02%
2022/11/29	9	44.57	3	44.04	42.95	6	6,398	0.09%
2022/11/28	4	41.54	38	38.45	42.35	-34	6,082	-0.56%
2022/11/25	42	40.35	0	0.00	38.50	42	5,880	0.71%
2022/11/24	0	0.00	11.1	41.99	42.55	-11.1	5,708	-0.19%
2022/11/23	2.1	45.65	3	43.70	44.00	-0.9	5,467	-0.02%
2022/11/22	1	48.00	2	47.50	45.50	-1	5,229	-0.02%
2022/11/21	2	42.65	2	43.13	46.00	0	5,075	0.00%
2022/11/18	4.1	43.00	2	42.18	42.00	2.1	4,976	0.04%
2022/11/17	2	36.33	33	39.89	40.40	-31	4,836	-0.64%
2022/11/16	0	0.00	10.2	36.10	36.75	-10.2	4,733	-0.21%
2022/11/15	10	35.60	0	0.00	36.00	10	4,621	0.22%
2022/11/14	0	0.00	1	33.55	33.00	-1	4,519	-0.02%
2022/11/11	0	0.00	1	34.05	34.00	-1	4,468	-0.02%
2022/11/10	28	34.04	102.1	34.07	34.30	-74.1	4,399	-1.68%	大賣/
2022/11/09	55	32.67	18	32.21	32.55	37	4,301	0.86%
2022/11/08	81	32.79	13	32.48	34.20	68	4,216	1.61%
2022/11/07	0	0.00	1.5	33.10	33.10	-1.5	3,771	-0.04%
2022/11/04	0	0.00	4	29.85	30.10	-4	3,725	-0.11%
2022/11/03	0	0.00	6	27.20	27.40	-6	3,577	-0.17%
2022/11/02	5	23.82	4	24.40	24.95	1	3,463	0.03%
2022/11/01	1	22.20	1	22.70	22.70	0	3,380	0.00%
2022/10/31	2	20.78	0	0.00	20.65	2	3,294	0.06%
2022/10/28	2	21.18	2	20.80	21.00	0	3,243	0.00%
2022/10/27	1	21.65	1	22.05	22.00	0	3,141	0.00%
2022/10/26	4	21.79	12	21.93	22.10	-8	3,045	-0.26%
2022/10/25	0	0.00	9	20.60	20.30	-9	2,882	-0.31%
2022/10/24	3	20.57	3	20.90	20.90	0	2,817	0.00%
2022/10/21	2	20.30	63	20.35	20.50	-61	2,691	-2.27%
2022/10/20	5	19.00	2	19.10	19.10	3	2,541	0.12%
2022/10/11	32	17.74	0	0.00	17.85	32	2,381	1.34%
2022/10/07	0	0.00	1	19.00	19.40	-1	2,332	-0.04%
2022/10/06	0	0.00	1	19.05	19.10	-1	2,286	-0.04%
2022/10/05	5	18.75	0	0.00	18.30	5	2,226	0.22%
2022/10/03	10	18.20	1	17.95	18.20	9	2,180	0.41%
2022/09/30	1	17.85	0	0.00	18.15	1	2,148	0.05%
2022/09/29	0	0.00	1	18.40	18.40	-1	2,109	-0.05%
2022/09/28	2	18.38	6	19.11	18.05	-4	2,066	-0.19%
2022/09/27	14	19.78	3.1	20.13	20.00	11	1,986	0.55%
2022/09/26	19	21.33	1	22.15	20.70	18	1,892	0.95%
2022/09/23	2	21.20	4	22.01	22.90	-2	1,747	-0.11%
2022/09/22	4	20.86	23	21.00	21.25	-19	1,552	-1.22%
2022/09/21	10	19.55	0	0.00	19.35	10	1,367	0.73%
2022/09/19	1	19.50	0.1	19.65	19.50	1	1,381	0.07%
2022/09/16	10	19.65	20	19.65	19.80	-10	1,366	-0.73%
2022/09/15	1	19.75	0	0.00	19.70	1	1,339	0.07%
2022/09/14	0.1	20.00	0	0.00	20.30	0.1	1,283	0.01%
2022/09/13	20	19.60	0	0.00	20.00	20	1,221	1.64%
2022/09/08	0	0.00	1	18.00	18.00	-1	1,219	-0.08%
2022/08/24	1	17.45	0	0.00	17.45	1	1,392	0.07%
2022/08/19	0	0.00	1	18.25	18.20	-1	1,484	-0.07%
2022/08/15	1	18.40	1	17.60	18.40	0	1,615	0.00%
2022/08/08	0	17.10	0	0.00	16.95	0	1,666	0.00%
2022/07/21	1	17.25	0	0.00	17.35	1	1,856	0.05%
2022/07/05	0	0.00	1	17.00	17.20	-1	1,965	-0.05%
2022/06/30	0	0.00	2	17.13	17.15	-2	1,950	-0.10%
2022/06/29	0	0.00	1	17.10	17.10	-1	1,937	-0.05%
2022/06/28	0	0.00	4	16.96	17.20	-4	1,943	-0.21%
2022/06/27	4	17.23	8	17.23	17.35	-4	1,961	-0.20%
2022/06/21	0	0.00	1	16.40	16.40	-1	1,953	-0.05%
2022/06/20	0	15.85	0	0.00	16.00	0	1,933	0.00%
2022/06/17	4	17.34	0	0.00	17.20	4	1,846	0.22%
2022/06/14	1	18.65	0	0.00	19.00	1	1,661	0.06%
2022/06/06	1	18.65	0	0.00	19.15	1	1,494	0.07%
2022/06/01	3	18.93	0	0.00	18.85	3	1,470	0.20%
2022/05/30	0	0.00	1	19.10	19.10	-1	1,427	-0.07%
2022/05/27	0	0.00	1	18.95	18.85	-1	1,432	-0.07%
2022/05/26	1	19.30	0	0.00	19.05	1	1,473	0.07%
2022/05/25	0	0.00	10	19.00	19.00	-10	1,425	-0.70%
2022/05/24	5	18.75	0	0.00	18.85	5	1,408	0.36%
2022/05/19	1	17.50	0	0.00	18.00	1	1,215	0.08%
2022/05/12	0	0.00	21	17.69	17.45	-21	1,182	-1.78%
2022/05/06	1	17.70	0	0.00	17.85	1	1,118	0.09%
2022/05/04	2	17.75	0	0.00	17.70	2	1,105	0.18%
2022/04/22	0	0.00	15	18.00	18.00	-15	965	-1.55%
2022/04/21	0	17.25	0	0.00	17.65	0	923	0.00%
2022/04/06	0	0.00	0.1	17.15	17.10	-0.1	891	-0.01%
2022/03/30	0.1	17.85	1	17.80	17.95	-0.9	878	-0.10%
2022/03/29	1	16.90	16	17.09	17.85	-15	864	-1.74%
2022/03/28	0	16.95	1	16.70	16.90	-1	807	-0.12%
2022/03/25	1	16.10	0	0.00	16.75	1	792	0.13%
2022/03/21	9	16.40	0	0.00	16.45	9	831	1.08%
2022/03/18	0	16.45	0	0.00	16.40	0	843	0.00%
2022/03/17	0	16.60	0	0.00	16.55	0	857	0.00%
2022/03/16	0	16.33	0	0.00	16.30	0	897	0.00%
2022/03/15	6	15.85	0	0.00	16.10	6	908	0.66%
2022/03/03	0	0.00	1	16.80	16.65	-1	1,087	-0.09%
2022/03/02	2	17.10	0	0.00	16.70	2	1,115	0.18%
2022/03/01	15	17.35	0	0.00	17.50	15	1,101	1.36%
2022/02/21	0	16.80	0	0.00	15.95	0	1,301	0.00%
2022/02/07	0	16.00	0	0.00	16.25	0	1,667	0.00%
2022/01/19	0	0.00	1	15.65	15.35	-1	1,883	-0.05%
2022/01/11	0	0.00	2	16.15	15.85	-2	2,531	-0.08%
2022/01/10	1	17.00	1	16.85	16.80	0	2,687	0.00%
2021/12/23	1	17.45	0	0.00	17.30	1	3,590	0.03%
2021/12/16	1	17.70	0	0.00	17.60	1	3,775	0.03%
2021/12/14	0	17.70	0	0.00	17.15	0	3,755	0.00%
2021/12/09	0	0.00	3	18.45	18.25	-3	3,714	-0.08%
2021/12/07	0	0.00	10	18.40	18.20	-10	3,681	-0.27%
2021/12/02	2	18.50	0	0.00	18.25	2	3,659	0.05%
2021/12/01	0	0.00	14	19.17	18.90	-14	3,618	-0.39%
2021/11/26	5	18.50	1	18.90	18.25	4	3,490	0.11%
2021/11/24	12	19.02	2	18.95	18.75	10	3,413	0.29%
2021/11/23	11	19.26	2	18.98	18.90	9	3,371	0.27%
2021/11/18	22	17.40	0	0.00	17.30	22	3,134	0.70%
2021/11/17	1	17.80	5	17.65	17.55	-4	3,122	-0.13%
2021/11/16	0	0.00	1	17.45	18.35	-1	3,082	-0.03%
2021/11/15	1	16.85	0	0.00	17.05	1	3,003	0.03%
2021/11/11	1	17.00	0	0.00	16.80	1	2,942	0.03%
2021/11/09	5	17.65	5.4	17.70	17.70	-0.4	2,886	-0.01%
2021/11/08	5	17.65	11	18.00	18.15	-6	2,845	-0.21%
2021/11/02	0	0.00	3.1	17.95	17.90	-3.1	2,708	-0.12%
2021/10/29	0	0.00	1	17.80	17.80	-1	2,669	-0.04%
2021/10/28	1	18.65	0	0.00	18.05	1	2,644	0.04%
2021/10/21	3	20.38	5	20.50	19.90	-2	2,390	-0.08%
2021/10/20	0	0.00	30	19.22	19.60	-30	2,188	-1.37%
2021/10/19	10	17.90	1	18.35	17.85	9	2,026	0.44%
2021/10/18	1	19.05	2	19.53	18.85	-1	1,924	-0.05%
2021/10/15	1	19.35	12	18.36	19.90	-11	1,756	-0.63%
2021/10/14	10	19.15	2	18.80	19.15	8	1,587	0.50%
2021/10/12	4	17.96	3	17.80	18.45	1	1,319	0.08%
2021/10/08	4	16.60	5	16.83	17.30	-1	1,127	-0.09%
2021/10/07	2	15.45	0	0.00	15.75	2	945	0.21%
2021/09/30	0	0.00	1	15.30	15.55	-1	904	-0.11%
2021/09/29	0	0.00	2	15.00	14.80	-2	887	-0.23%
2021/09/27	0	0.00	3	15.30	15.30	-3	799	-0.38%
2021/08/10	1	13.80	0	0.00	13.80	1	909	0.11%
2021/08/05	0	0.00	1	14.60	14.40	-1	950	-0.11%
2021/08/04	1	14.55	0	0.00	14.65	1	982	0.10%
2021/08/02	0	0.00	2	14.25	14.30	-2	972	-0.21%
2021/07/30	2	14.35	0	0.00	14.25	2	983	0.20%
2021/07/16	5	14.60	0	0.00	14.55	5	1,269	0.39%
2021/07/14	0	0.00	1	14.60	14.40	-1	1,375	-0.07%
2021/07/13	0	0.00	10	14.40	14.40	-10	1,454	-0.69%
2021/07/12	0	0.00	2	14.83	14.70	-2	1,458	-0.14%
2021/07/07	0	0.00	1	15.40	15.30	-1	1,562	-0.06%
2021/07/06	1	15.55	0	0.00	15.50	1	1,672	0.06%
2021/06/28	3	15.82	2	16.00	16.05	1	1,894	0.05%
2021/06/22	0	0.00	1	15.20	15.15	-1	2,010	-0.05%
2021/06/21	0	0.00	2	15.15	15.10	-2	2,120	-0.09%
2021/06/18	3	15.75	0	0.00	15.65	3	2,174	0.14%
2021/06/10	2	15.65	0	0.00	15.65	2	2,238	0.09%
2021/06/02	0	0.00	1	16.00	16.15	-1	2,479	-0.04%
2021/05/31	1	16.55	0	0.00	16.70	1	2,499	0.04%
2021/05/27	1	14.90	0	0.00	14.90	1	2,528	0.04%
2021/05/19	0	0.00	1	14.20	14.40	-1	2,900	-0.03%
2021/05/07	0	0.00	1	16.35	16.70	-1	3,958	-0.03%
2021/05/06	1	15.85	0	0.00	15.90	1	4,033	0.02%
2021/05/03	0	0.00	10	17.31	16.85	-10	4,314	-0.23%
2021/04/29	10	18.10	0	0.00	18.00	10	4,415	0.23%
2021/04/27	1	18.60	0	0.00	18.50	1	4,730	0.02%
2021/04/23	0	0.00	10	18.65	19.05	-10	4,884	-0.20%
2021/04/22	0	0.00	2	19.85	19.40	-2	4,878	-0.04%
2021/04/21	0	0.00	3	20.20	20.15	-3	4,825	-0.06%
2021/04/19	10	19.85	4	19.85	19.95	6	4,762	0.13%
2021/04/16	0	0.00	5	19.18	19.15	-5	4,693	-0.11%
2021/04/15	2	18.75	0	0.00	18.95	2	4,713	0.04%
2021/04/13	3	19.70	1	19.70	19.10	2	4,688	0.04%
2021/04/12	1	19.70	0	0.00	20.10	1	4,654	0.02%
2021/04/09	0	0.00	1	19.15	19.40	-1	4,574	-0.02%
2021/04/08	2	19.55	3	19.50	19.50	-1	4,585	-0.02%
2021/04/07	2	19.15	1	19.65	19.70	1	4,607	0.02%
2021/03/31	1	18.40	0	0.00	18.10	1	4,710	0.02%
2021/03/30	1	17.85	0	0.00	17.85	1	4,729	0.02%
2021/03/29	1	17.75	0	0.00	17.80	1	4,778	0.02%
2021/03/26	1	18.15	2	18.30	18.00	-1	4,836	-0.02%
2021/03/25	6	19.29	1	19.50	18.30	5	4,895	0.10%
2021/03/24	2	19.65	15	19.70	19.95	-13	4,832	-0.27%
2021/03/23	10	18.50	2	18.80	18.80	8	4,725	0.17%
2021/03/22	0	0.00	0.2	18.15	18.10	-0.2	4,676	0.00%
2021/03/19	3	18.00	0.1	18.00	18.05	2.9	4,655	0.06%
2021/03/18	0.2	18.00	0	0.00	18.00	0.2	4,623	0.00%
2021/03/17	1	17.70	15	17.40	17.45	-14	4,586	-0.31%
2021/03/15	1	17.45	0	0.00	17.40	1	4,592	0.02%
2021/03/11	3	18.37	0	0.00	18.35	3	4,543	0.07%
2021/03/05	1	16.80	10	16.90	17.05	-9	4,580	-0.20%
2021/02/25	10	16.48	0	0.00	17.90	10	4,429	0.23%
2021/02/23	1	16.15	1	16.50	16.30	0	4,310	0.00%
2021/02/22	1	17.40	0	0.00	16.90	1	4,260	0.02%
2021/02/19	10	16.90	420	16.91	17.50	-410	4,176	-9.82%	大賣/鉅額交易
2021/02/18	425	16.29	1	16.45	16.85	424	4,071	10.41%	大買/鉅額交易
2021/02/05	1	15.60	247	16.00	15.15	-246	3,925	-6.27%	大賣/鉅額交易
2021/02/04	247	16.73	0	0.00	16.55	247	3,808	6.49%	大買/鉅額交易
2021/02/02	1	20.70	3	20.93	20.00	-2	3,519	-0.06%
2021/02/01	11	22.27	0	0.00	22.20	11	3,295	0.33%
2021/01/29	4	21.19	2	21.88	21.90	2	3,082	0.06%
2021/01/27	1	19.20	11	19.38	19.55	-10	2,803	-0.36%
2021/01/26	1	19.50	0	0.00	19.55	1	2,700	0.04%
2021/01/25	1	18.50	10	19.25	19.35	-9	2,593	-0.35%
2021/01/22	1	18.85	7	18.65	18.90	-6	2,446	-0.25%
2021/01/21	1	17.50	1	18.00	18.55	0	2,301	0.00%
2021/01/20	9	16.82	0	0.00	17.10	9	2,085	0.43%
2021/01/08	10	14.58	0	0.00	14.50	10	1,574	0.63%
2021/01/06	2	14.35	0	0.00	14.65	2	1,530	0.13%
2020/12/30	10	14.85	40	14.21	14.15	-30	1,374	-2.18%
2020/12/29	0	0.00	20	15.43	15.50	-20	1,284	-1.56%
2020/12/24	1	13.45	1	13.55	13.80	0	1,035	0.00%
2020/12/23	0	0.00	1	13.40	13.60	-1	1,000	-0.10%
2020/12/22	32	13.08	0	0.00	13.30	32	947	3.38%
2020/12/21	0	0.00	3	12.95	13.45	-3	874	-0.34%
2020/12/07	0	0.00	10	11.90	12.00	-10	757	-1.32%
2020/12/03	14	12.20	0	0.00	11.90	14	711	1.97%
2020/12/02	20	12.18	1	11.90	12.25	19	639	2.97%
2020/09/18	0	0.00	1	11.60	11.35	-1	960	-0.10%
2020/07/29	0	0.00	1	10.80	11.05	-1	1,307	-0.08%
2020/07/28	0	0.00	1	10.20	10.65	-1	1,299	-0.08%
2020/07/27	0	0.00	10	10.81	10.60	-10	1,278	-0.78%
2020/07/24	0	0.00	2	11.00	11.10	-2	1,265	-0.16%
2020/07/22	0	0.00	2	11.50	11.55	-2	1,243	-0.16%
2020/07/17	5	11.51	3	11.65	11.55	2	1,190	0.17%
2020/07/10	0	0.00	10	11.30	11.20	-10	1,076	-0.93%
2020/07/09	11	11.67	0	0.00	11.65	11	1,047	1.05%
2020/07/08	1	11.10	0	0.00	11.10	1	1,001	0.10%
2020/07/03	12	11.38	0	0.00	11.40	12	945	1.27%
2020/07/02	2	11.15	0	0.00	11.35	2	908	0.22%
2020/06/30	0	0.00	1	10.65	11.20	-1	787	-0.13%
2020/06/24	1	10.30	0	0.00	10.20	1	722	0.14%
2020/06/22	0	0.00	6	10.40	10.20	-6	697	-0.86%
2020/06/18	0	0.00	0.7	10.75	10.75	-0.7	594	-0.12%
2020/05/20	0	0.00	2	8.11	8.10	-2	337	-0.59%
2020/05/18	2	8.30	3	8.08	8.13	-1	320	-0.31%
2020/05/15	3	7.50	0	0.00	8.15	3	301	1.00%
2020/05/05	0	0.00	4	7.65	7.68	-4	228	-1.75%
2020/03/04	0	0.00	2	9.08	9.09	-2	212	-0.94%
2020/01/30	0	0.00	2	9.20	8.95	-2	239	-0.84%
2020/01/15	6	10.05	0	0.00	9.98	6	236	2.54%
2020/01/14	0	0.00	14	9.73	9.78	-14	225	-6.20%
2020/01/08	3	9.77	1	9.80	9.71	2	230	0.87%
2020/01/03	1	9.99	0	0.00	9.98	1	233	0.43%
2020/01/02	0	0.00	5	10.05	10.00	-5	234	-2.13%
2019/12/24	0	0.00	8	10.10	10.05	-8	229	-3.49%
2019/12/20	0	0.00	10	10.10	10.05	-10	236	-4.23%
2019/12/17	0	0.00	7	10.20	10.20	-7	256	-2.73%
2019/12/11	10	10.15	2	10.20	10.25	8	323	2.48%
2019/11/14	10	10.40	0	0.00	10.40	10	368	2.71%
2019/11/08	2	10.55	0	0.00	10.55	2	411	0.49%
2019/11/01	0	0.00	2	10.80	10.85	-2	429	-0.47%
2019/10/24	0	0.00	4	10.65	10.60	-4	490	-0.82%
2019/10/21	0	0.00	4	10.55	10.60	-4	534	-0.75%
2019/10/18	0	0.00	2	10.65	10.65	-2	544	-0.37%
2019/10/17	0	0.00	24	10.65	10.75	-24	563	-4.26%
2019/10/04	10	10.70	0	0.00	10.85	10	820	1.22%
2019/09/04	2	10.65	0	0.00	10.65	2	821	0.24%
2019/08/30	4	10.78	0	0.00	10.65	4	827	0.48%
2019/08/27	2	10.85	0	0.00	10.80	2	836	0.24%
2019/08/15	0	0.00	2	11.30	11.40	-2	958	-0.21%
2019/08/14	0	0.00	20	10.96	11.00	-20	937	-2.13%
2019/08/05	2	10.90	0	0.00	10.85	2	985	0.20%
2019/08/01	0	0.00	2	11.10	11.00	-2	1,024	-0.20%
2019/07/31	2	10.65	2	10.75	10.80	0	1,044	0.00%
2019/07/30	4	11.28	0	0.00	11.10	4	1,070	0.37%
2019/07/26	2	11.50	1	11.35	11.35	1	1,218	0.08%
2019/07/25	1	11.85	2	12.05	11.65	-1	1,281	-0.08%
2019/07/23	0	0.00	1	11.25	11.25	-1	1,272	-0.08%
2019/07/16	1	12.05	0	0.00	11.90	1	1,298	0.08%
2019/07/15	0	0.00	2	12.00	12.10	-2	1,280	-0.16%
2019/07/05	0	0.00	1	10.45	10.40	-1	1,059	-0.09%
2019/07/03	1	10.45	0	0.00	10.45	1	1,057	0.09%
2019/07/01	20	10.40	0	0.00	10.35	20	1,057	1.89%
2019/06/18	0	0.00	2	10.00	10.20	-2	1,019	-0.20%
2019/06/17	0	0.00	1	10.30	10.00	-1	1,015	-0.10%
2019/06/13	1	10.70	0	0.00	10.60	1	996	0.10%
2019/06/11	2	10.60	0	0.00	10.60	2	993	0.20%
2019/05/15	0	0.00	1	10.45	10.45	-1	834	-0.12%
2019/05/09	1	11.00	0	0.00	11.15	1	747	0.13%
2019/05/07	0	0.00	3	11.57	11.60	-3	693	-0.43%
2019/05/06	0	0.00	11	12.35	12.05	-11	643	-1.71%
2019/05/03	0	0.00	3	11.80	11.80	-3	564	-0.53%
2019/05/02	0	0.00	14	10.16	10.75	-14	477	-2.93%
2019/04/30	11	9.66	10	9.79	9.79	1	404	0.25%
2019/04/29	10	9.29	0	0.00	9.05	10	385	2.59%
2019/04/26	10	9.44	0	0.00	9.26	10	374	2.67%
2019/04/03	0	0.00	2	8.38	8.36	-2	258	-0.77%
2019/04/01	2	8.60	0	0.00	8.50	2	261	0.76%
2019/03/28	2	8.73	0	0.00	8.70	2	257	0.78%
2019/03/22	0	0.00	5	8.48	8.48	-5	268	-1.86%
2019/03/21	0	0.00	2	8.50	8.48	-2	268	-0.74%
2019/03/20	0	0.00	2	8.50	8.47	-2	270	-0.74%
2019/03/18	0	0.00	5	8.63	8.64	-5	269	-1.85%
2019/03/15	0	0.00	1	8.66	8.66	-1	277	-0.36%
2019/03/14	0	0.00	2	8.65	8.67	-2	283	-0.71%
2019/03/05	1	8.69	0	0.00	8.65	1	377	0.26%
2019/02/27	2	8.66	0	0.00	8.64	2	375	0.53%
2019/02/26	2	8.70	0	0.00	8.66	2	375	0.53%
2019/02/20	5	8.75	1	8.71	8.81	4	376	1.06%
2019/02/18	0	0.00	1	8.67	8.58	-1	371	-0.27%
2019/01/17	0	8.90	0	0.00	8.32	0	418	0.00%
2019/01/16	0	8.74	0	0.00	8.23	0	419	0.00%
2019/01/08	0	0.00	2	8.23	8.18	-2	408	-0.49%
2019/01/04	0	0.00	5	7.90	8.12	-5	405	-1.23%
2018/12/18	2	8.49	1	8.63	8.25	1	408	0.24%
2018/12/17	0	0.00	1	8.15	8.56	-1	402	-0.25%
2018/12/11	1	7.91	0	0.00	7.85	1	409	0.24%
2018/12/06	3	8.25	10	8.29	7.96	-7	399	-1.75%
2018/12/04	13	8.94	0	0.00	8.80	13	371	3.50%
2018/12/03	1	8.50	0	0.00	8.55	1	349	0.29%
2018/11/30	1	8.26	0	0.00	8.28	1	336	0.30%
2018/11/28	1	8.05	0	0.00	7.99	1	319	0.31%
2018/11/09	1	7.95	0	0.00	8.01	1	256	0.39%
2018/11/08	0	0.00	1	8.12	8.03	-1	260	-0.38%
2018/11/02	1	8.05	0	0.00	8.02	1	277	0.36%
2018/10/30	1	7.75	0	0.00	7.91	1	286	0.35%
2018/10/11	1	9.21	0	0.00	9.30	1	333	0.30%
2018/10/08	1	10.65	0	0.00	10.50	1	322	0.31%
2018/09/27	1	11.20	0	0.00	11.20	1	363	0.28%
2018/09/26	1	11.50	0	0.00	11.35	1	368	0.27%
2018/09/12	1	10.55	0	0.00	10.55	1	532	0.19%
2018/09/11	0	0.00	1	10.50	10.45	-1	553	-0.18%
2018/09/10	0	0.00	106	10.42	10.50	-106	570	-18.57%	大賣/鉅額交易
2018/08/21	0	0.00	5	12.20	12.20	-5	1,345	-0.37%
2018/08/20	0	0.00	9	12.00	12.00	-9	1,346	-0.67%
2018/08/16	0	0.00	5	11.85	12.05	-5	1,347	-0.37%
2018/08/14	0	0.00	2	12.30	12.30	-2	1,339	-0.15%
2018/08/13	2	12.20	0	0.00	12.20	2	1,338	0.15%
2018/08/10	0	0.00	2	13.10	12.85	-2	1,324	-0.15%
2018/08/09	12	12.84	0	0.00	13.00	12	1,323	0.91%
2018/08/08	1	12.80	0	0.00	12.80	1	1,321	0.08%
2018/08/07	1	13.15	0	0.00	13.20	1	1,308	0.08%
2018/08/06	3	13.33	0	0.00	13.30	3	1,309	0.23%
2018/08/02	1	13.45	0	0.00	13.80	1	1,304	0.08%
2018/07/31	0	0.00	1	13.70	13.65	-1	1,288	-0.08%
2018/07/30	0	0.00	5	13.61	14.00	-5	1,275	-0.39%
2018/07/24	0	0.00	26	12.70	12.70	-26	1,238	-2.10%
2018/07/20	1	12.70	0	0.00	12.65	1	1,259	0.08%
2018/07/19	1	12.80	0	0.00	12.70	1	1,264	0.08%
2018/07/06	0	0.00	3	12.80	12.70	-3	1,254	-0.24%
2018/07/05	1	12.75	0	0.00	13.10	1	1,257	0.08%
2018/06/27	2	13.05	0	0.00	13.10	2	1,231	0.16%
2018/06/26	5	13.06	2	13.20	13.20	3	1,222	0.25%
2018/06/25	1	14.40	0	0.00	14.40	1	1,175	0.09%
2018/06/22	2	15.00	5	14.92	15.00	-3	1,128	-0.27%
2018/06/21	5	15.12	3	15.05	15.00	2	1,119	0.18%
2018/06/20	1	14.55	0	0.00	14.50	1	1,097	0.09%
2018/06/19	1	14.55	0	0.00	14.55	1	1,080	0.09%
2018/06/15	11	15.24	25	15.25	15.00	-14	1,062	-1.32%
2018/06/14	0	0.00	8	16.10	16.10	-8	1,015	-0.79%
2018/06/13	5	15.90	2.1	16.17	15.75	2.9	971	0.30%
2018/06/12	16	15.77	5	16.00	15.95	11	948	1.16%
2018/06/11	21	15.89	33	16.12	16.50	-12	873	-1.37%
2018/06/08	1	15.00	2	15.05	15.00	-1	775	-0.13%
2018/06/07	16	15.10	7	15.29	15.10	9	752	1.20%
2018/06/06	69	15.16	11	15.30	15.10	58	691	8.39%
2018/06/05	4	14.23	19	14.41	14.90	-15	605	-2.48%
2018/06/04	1	13.55	5	13.64	13.55	-4	559	-0.72%
2018/06/01	2	12.63	0	0.00	12.85	2	512	0.39%
2018/05/31	2	12.80	0	0.00	12.80	2	497	0.40%
2018/05/30	0	0.00	3	13.05	13.25	-3	453	-0.66%
2018/05/16	2	12.00	0	0.00	11.95	2	402	0.50%
2018/05/14	0	0.00	3	12.25	12.20	-3	447	-0.67%
2018/05/08	0	0.00	1	12.35	12.15	-1	469	-0.21%
2018/05/07	0	0.00	1	12.30	12.15	-1	482	-0.21%
2018/05/04	1	12.15	0	0.00	12.15	1	494	0.20%
2018/05/02	1	12.30	0	0.00	12.30	1	520	0.19%
2018/04/30	0	0.00	10	12.28	12.30	-10	526	-1.90%
2018/04/26	0	0.00	1	12.30	12.50	-1	554	-0.18%
2018/04/23	1	11.95	0	0.00	12.05	1	620	0.16%
2018/03/31	1	12.30	0	0.00	12.30	1	976	0.10%
2018/03/30	1	12.25	0	0.00	12.25	1	1,036	0.10%
2018/03/29	1	12.65	0	0.00	12.65	1	1,088	0.09%
2018/03/28	1	12.65	1	12.60	13.00	0	1,112	0.00%
2018/03/26	1	11.90	0	0.00	11.95	1	1,089	0.09%
2018/03/23	1	12.30	0	0.00	12.00	1	1,087	0.09%
2018/03/13	0	0.00	4	12.80	12.85	-4	1,055	-0.38%
2018/03/09	4	12.85	1	12.80	12.60	3	1,039	0.29%
2018/03/08	0	0.00	9	13.17	13.20	-9	1,018	-0.88%
2018/03/01	2	11.90	0	0.00	12.00	2	974	0.21%
2018/02/27	2	12.15	0	0.00	12.10	2	974	0.21%
2018/02/21	1	12.40	3	12.25	12.15	-2	971	-0.21%
2018/02/08	0	0.00	1	11.75	12.05	-1	952	-0.10%
2018/02/07	0	0.00	6	11.95	11.85	-6	951	-0.63%
2018/02/06	14	12.06	0	0.00	11.65	14	944	1.48%
2018/02/05	1	13.05	2	12.95	12.90	-1	916	-0.11%
2018/02/01	3	13.33	0	0.00	13.40	3	906	0.33%
2018/01/31	6	13.15	0	0.00	13.35	6	904	0.66%
2018/01/30	3	13.33	4	13.60	13.35	-1	897	-0.11%
2018/01/26	9	13.75	0	0.00	13.75	9	874	1.03%
2018/01/25	10	13.90	5	13.84	13.90	5	870	0.57%
2018/01/24	1	13.50	0	0.00	13.60	1	855	0.12%
2018/01/23	0	0.00	5	13.40	13.50	-5	860	-0.58%
2018/01/22	4	13.63	0	0.00	13.65	4	846	0.47%
2018/01/19	12	14.05	1	14.00	13.95	11	829	1.33%
2018/01/18	17	13.65	0	0.00	13.55	17	805	2.11%
2018/01/17	1	13.50	0	0.00	13.60	1	791	0.13%
2018/01/16	1	13.90	5	13.00	14.00	-4	743	-0.54%
2018/01/12	0	0.00	5	13.00	12.95	-5	646	-0.77%
2018/01/11	4	12.70	1	12.75	12.60	3	637	0.47%
2018/01/10	6	12.90	0	0.00	13.00	6	619	0.97%
2018/01/09	1	12.90	0	0.00	12.90	1	558	0.18%
2018/01/08	0	0.00	10	11.90	11.75	-10	475	-2.10%
2018/01/02	0	0.00	5	12.10	11.75	-5	463	-1.08%