虹堡 (5258)-永豐金-永康券商分點個股進出

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
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
960張
產業
上市電腦週邊類股
258人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

虹堡 (5258)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/20	0	0.00	0.6	131.17	131.50	-0.6	2,019	-0.03%
2024/06/19	2.6	131.03	0	132.00	130.50	2.6	2,034	0.13%
2024/06/18	1	131.50	0	0.00	133.50	1	2,047	0.05%
2024/06/17	1	132.50	0	133.00	134.00	1	2,055	0.05%
2024/06/14	0	0.00	0.1	133.42	132.00	-0.1	2,057	-0.01%
2024/06/13	0	0.00	1	131.00	132.50	-1	2,064	-0.05%
2024/06/12	2	128.50	2	128.00	128.50	0	2,064	0.00%
2024/06/06	0	0.00	2	127.50	127.50	-2	2,288	-0.09%
2024/06/03	1	125.00	1	127.50	127.50	0	2,436	0.00%
2024/05/30	0	0.00	9	125.67	125.00	-9	2,551	-0.35%
2024/05/29	0	128.00	0	0.00	127.00	0	2,673	0.00%
2024/05/28	1	125.01	0	0.00	127.50	1	2,719	0.04%
2024/05/27	3	125.67	0	0.00	125.50	3	2,783	0.11%
2024/05/24	0	128.00	0	0.00	127.50	0	2,886	0.00%
2024/05/23	0	0.00	3	128.50	127.50	-3	2,975	-0.10%
2024/05/22	0	0.00	2.5	129.10	128.00	-2.5	3,109	-0.08%
2024/05/21	0	0.00	2	122.00	122.50	-2	3,102	-0.06%
2024/05/17	1	123.00	0	0.00	122.00	1	3,506	0.03%
2024/05/16	0	0.00	0	123.00	123.50	0	3,594	0.00%
2024/05/15	1	123.00	0	0.00	122.50	1	3,653	0.03%
2024/05/14	0	0.00	2	122.50	123.50	-2	3,673	-0.05%
2024/05/13	0	0.00	1	121.50	121.50	-1	3,687	-0.03%
2024/05/09	0	123.00	0	0.00	122.50	0	3,887	0.00%
2024/05/07	1	123.00	0	0.00	123.00	1	3,888	0.03%
2024/05/06	1	127.50	0	0.00	126.00	1	3,865	0.03%
2024/04/24	0	128.00	0	0.00	128.50	0	3,934	0.00%
2024/04/19	0	0.00	4	124.50	127.50	-4	4,125	-0.10%
2024/04/18	0	0.00	1	130.50	131.00	-1	4,254	-0.02%
2024/04/17	1	131.00	0	0.00	131.00	1	4,404	0.02%
2024/04/16	0.1	128.50	2	128.50	128.50	-1.9	4,403	-0.04%
2024/04/15	0	137.55	0.1	140.00	137.50	-0.1	4,358	0.00%
2024/04/12	0.1	143.50	0.6	141.00	140.50	-0.5	4,368	-0.01%
2024/04/11	4	139.50	0	0.00	141.00	4	4,372	0.09%
2024/04/10	2	145.50	2	144.75	143.50	0	4,398	0.00%
2024/04/09	1	140.50	0	0.00	141.50	1	4,376	0.02%
2024/04/08	1.1	143.45	2	142.00	142.50	-0.9	4,367	-0.02%
2024/04/02	1.2	145.83	2	147.21	146.00	-0.8	4,355	-0.02%
2024/04/01	6.2	145.55	10.2	146.05	147.00	-3.9	4,344	-0.09%
2024/03/28	4	140.00	4	141.00	140.00	0	4,251	0.00%
2024/03/27	2	141.25	0	0.00	141.50	2	4,200	0.05%
2024/03/26	1.1	145.26	3.1	142.76	142.00	-2.1	4,172	-0.05%
2024/03/25	6.2	141.98	16.1	143.21	147.50	-9.8	4,140	-0.24%
2024/03/22	0	0.00	1	135.00	136.00	-1	4,040	-0.02%
2024/03/21	0	0.00	1	133.00	133.00	-1	4,064	-0.02%
2024/03/20	3	138.00	0	0.00	133.50	3	4,093	0.07%
2024/03/19	3	136.99	0	136.50	138.00	3	4,135	0.07%
2024/03/18	0	136.00	2.2	136.85	137.00	-2.2	4,174	-0.05%
2024/03/15	23.2	135.60	1	135.00	134.50	22.2	4,280	0.52%
2024/03/14	2	133.50	0	0.00	134.50	2	4,362	0.05%
2024/03/13	8	135.13	3.2	135.41	136.50	4.8	4,427	0.11%
2024/03/12	3	135.33	5	132.30	135.00	-2	4,398	-0.05%
2024/03/11	0.2	124.50	0	0.00	126.00	0.2	4,327	0.00%
2024/03/08	3.1	125.29	0	0.00	123.00	3.1	4,377	0.07%
2024/03/07	0.1	132.25	2	134.50	129.50	-1.9	4,401	-0.04%
2024/03/06	3	136.50	1.1	139.31	135.50	2	4,484	0.04%
2024/03/05	1	138.50	6	139.42	139.00	-5	4,499	-0.11%
2024/03/04	13	139.54	38.5	141.10	140.00	-25.5	4,517	-0.56%
2024/03/01	0	0.00	1	138.52	136.50	-1	4,545	-0.02%
2024/02/29	0	136.50	4	138.75	138.00	-4	4,750	-0.08%
2024/02/27	11	136.50	12	134.92	136.00	-1	4,989	-0.02%
2024/02/26	6.1	136.76	2.1	136.22	135.50	4	5,040	0.08%
2024/02/23	34	135.32	26.2	135.03	132.00	7.8	5,319	0.15%
2024/02/22	1	132.50	0	0.00	134.00	1	5,372	0.02%
2024/02/21	8	136.69	6.3	135.14	134.50	1.8	5,466	0.03%
2024/02/20	23	135.35	27.3	134.10	133.50	-4.3	5,404	-0.08%
2024/02/19	5	128.00	10.2	128.40	128.50	-5.2	5,211	-0.10%
2024/02/16	5.3	121.52	0	0.00	123.00	5.3	5,284	0.10%
2024/02/15	2.2	125.95	2	126.50	126.00	0.2	5,377	0.00%
2024/02/05	1.5	124.33	0	124.50	123.50	1.5	5,609	0.03%
2024/02/02	21.1	125.69	22.1	126.23	125.50	-1	5,833	-0.02%
2024/02/01	23	124.72	36	125.26	125.50	-13	5,847	-0.22%
2024/01/31	7	117.21	6	118.17	118.50	1	6,053	0.02%
2024/01/30	6	117.58	6	118.83	117.50	0	6,141	0.00%
2024/01/29	1	118.00	1	119.00	119.50	0	6,531	0.00%
2024/01/26	2	117.75	1	119.50	117.50	1	6,761	0.01%
2024/01/25	12.1	120.88	5	119.50	118.50	7.1	7,020	0.10%
2024/01/24	2.1	123.00	0	0.00	122.50	2.1	7,098	0.03%
2024/01/23	4.9	124.36	0	0.00	123.50	4.9	7,271	0.07%
2024/01/22	1	124.50	0	124.50	124.50	1	7,418	0.01%
2024/01/19	8	122.50	5	123.50	123.50	3	7,890	0.04%
2024/01/18	2.4	124.22	0	0.00	123.50	2.4	8,342	0.03%
2024/01/17	7	125.57	5	125.50	125.50	2	8,692	0.02%
2024/01/16	24.1	127.81	18	127.47	127.50	6.1	8,759	0.07%
2024/01/15	6	128.75	15	129.80	129.00	-9	8,729	-0.10%
2024/01/12	37	125.96	35	126.03	124.50	2	8,636	0.02%
2024/01/11	4	123.00	8	124.63	126.50	-4	8,511	-0.05%
2024/01/10	1	115.00	1.1	115.48	115.00	-0.1	8,445	0.00%
2024/01/08	0	0.00	3.3	115.19	115.00	-3.3	8,497	-0.04%
2024/01/05	3.1	117.00	0	0.00	117.00	3.1	8,538	0.04%
2024/01/04	2.1	118.26	2	119.00	119.00	0.1	8,639	0.00%
2024/01/03	1	122.50	0	0.00	122.50	1	8,636	0.01%
2024/01/02	0	0.00	1	125.00	124.00	-1	8,705	-0.01%
2023/12/28	0	0.00	3	124.50	123.50	-3	8,925	-0.03%
2023/12/27	5.1	123.12	0	0.00	123.00	5.1	8,967	0.06%
2023/12/25	10.2	123.01	0	0.00	123.00	10.2	9,067	0.11%
2023/12/22	1	127.00	2	127.50	125.50	-1	9,076	-0.01%
2023/12/20	1	125.00	1	127.00	124.50	0	9,264	0.00%
2023/12/19	4	126.25	2	125.50	126.50	2	9,225	0.02%
2023/12/15	2.1	123.00	2	123.50	122.50	0.1	9,201	0.00%
2023/12/14	25	126.10	20	124.70	125.50	5	9,199	0.05%
2023/12/13	3.2	126.67	0	0.00	124.50	3.2	9,142	0.03%
2023/12/12	6	127.58	2.1	127.99	127.00	3.9	9,180	0.04%
2023/12/11	3	132.17	0	0.00	132.50	3	9,214	0.03%
2023/12/08	2	133.00	0	0.00	133.50	2	9,181	0.02%
2023/12/07	4	134.89	0.2	137.50	136.00	3.8	9,292	0.04%
2023/12/06	7.3	136.84	5	138.00	136.50	2.3	9,364	0.02%
2023/12/05	1	138.00	0.1	139.00	136.50	0.9	9,522	0.01%
2023/12/04	4.2	140.52	4.2	140.79	141.50	0	9,639	0.00%
2023/12/01	16.3	142.50	10.8	144.19	140.00	5.4	9,825	0.06%
2023/11/30	11.1	145.16	7.2	146.25	146.00	3.9	9,826	0.04%
2023/11/29	11	144.68	19	145.79	144.50	-8	9,790	-0.08%
2023/11/28	18	146.67	10	147.10	146.00	8	9,730	0.08%
2023/11/27	18	150.03	9	148.61	145.50	9	9,606	0.09%
2023/11/24	10	147.60	21	146.62	150.00	-11	9,404	-0.12%
2023/11/22	26	144.87	25.1	146.45	141.50	1	8,958	0.01%
2023/11/21	33	143.91	31	144.52	142.00	2	8,620	0.02%
2023/11/20	3	143.83	11	142.55	144.00	-8	8,479	-0.09%
2023/11/17	4	138.50	4.2	138.21	137.00	-0.2	8,363	0.00%
2023/11/16	3	140.83	59	140.03	140.00	-56	8,329	-0.67%
2023/11/15	26	141.81	18	141.69	140.00	8	8,276	0.10%
2023/11/14	7	146.00	6.1	147.93	145.00	0.9	8,172	0.01%
2023/11/13	27.3	143.71	40	143.76	147.50	-12.7	8,097	-0.16%
2023/11/10	23	136.96	20	137.58	139.00	3	7,880	0.04%
2023/11/09	2	140.25	7	141.14	141.00	-5	7,724	-0.06%
2023/11/08	20	146.08	14	144.46	144.00	6	7,841	0.08%
2023/11/07	9	141.78	11.6	141.41	141.50	-2.6	7,550	-0.03%
2023/11/06	31.7	145.64	46	142.74	143.50	-14.3	7,565	-0.19%
2023/11/03	33	138.82	30	137.08	137.50	3	7,246	0.04%
2023/11/02	24	135.94	19.4	135.85	135.50	4.6	7,069	0.07%
2023/11/01	7.1	130.71	2	130.50	132.00	5.1	6,861	0.07%
2023/10/31	10	132.15	7.5	131.52	129.50	2.5	6,828	0.04%
2023/10/30	25.4	131.48	26	131.12	132.50	-0.6	6,783	-0.01%
2023/10/27	45.1	135.36	45	135.14	133.00	0.1	6,715	0.00%
2023/10/26	25.1	134.78	32.4	133.15	131.00	-7.3	6,414	-0.11%
2023/10/25	46	131.30	40.4	128.34	130.50	5.6	6,080	0.09%
2023/10/24	0.4	118.00	4	117.00	124.00	-3.6	5,827	-0.06%
2023/10/23	1	112.50	0	0.00	113.00	1	5,903	0.02%
2023/10/20	0	0.00	1	113.50	115.00	-1	6,238	-0.02%
2023/10/19	0	0.00	0.1	114.00	116.00	-0.1	6,386	0.00%
2023/10/18	3	116.00	3	116.50	112.00	0	6,579	0.00%
2023/10/16	1	124.50	0	0.00	123.50	1	6,876	0.01%
2023/10/13	45	126.94	4	126.00	127.00	41	7,121	0.58%
2023/10/12	8	125.00	8	124.88	126.00	0	7,514	0.00%
2023/10/11	2	123.00	3	121.50	120.00	-1	7,832	-0.01%
2023/10/06	7	125.14	2.3	124.09	125.50	4.7	8,126	0.06%
2023/10/05	6.3	125.27	11	125.14	125.50	-4.7	8,479	-0.06%
2023/10/04	9	121.44	10	121.85	121.50	-1	8,450	-0.01%
2023/10/03	1	122.00	2.6	124.02	121.00	-1.6	8,489	-0.02%
2023/10/02	11.1	123.67	5	124.80	122.50	6.1	8,483	0.07%
2023/09/28	3	123.17	1.9	123.44	123.00	1.1	8,419	0.01%
2023/09/27	1.9	122.76	0.1	121.00	123.00	1.8	8,446	0.02%
2023/09/26	12.1	122.30	11.3	122.74	121.50	0.7	8,536	0.01%
2023/09/25	7.6	123.83	11	123.23	123.50	-3.4	8,618	-0.04%
2023/09/22	1	117.50	1	118.50	118.50	0	8,531	0.00%
2023/09/21	3.8	115.52	2	116.75	117.00	1.8	8,554	0.02%
2023/09/20	1	116.50	0	0.00	116.50	1	8,580	0.01%
2023/09/18	12	120.42	11	120.14	120.00	1	8,740	0.01%
2023/09/15	23	122.52	24.2	121.18	120.50	-1.2	9,032	-0.01%
2023/09/14	9.2	123.20	15.7	123.13	123.50	-6.5	9,122	-0.07%
2023/09/13	3	115.83	5.4	116.69	118.00	-2.4	9,287	-0.03%
2023/09/12	15.5	111.85	12.7	111.89	113.50	2.8	9,972	0.03%
2023/09/11	15.8	120.09	16	123.19	119.50	-0.2	10,044	0.00%
2023/09/08	39	122.29	39	120.65	123.50	0	10,667	0.00%
2023/09/07	89	120.09	92.1	119.03	120.50	-3	10,830	-0.03%
2023/09/06	72.1	117.64	70	116.44	118.50	2.1	10,925	0.02%
2023/09/05	6	112.92	12	111.67	112.50	-6	10,674	-0.06%
2023/09/04	3	104.00	0	0.00	104.50	3	10,577	0.03%
2023/09/01	1	105.00	1	105.50	104.50	0	10,571	0.00%
2023/08/31	1	105.50	9	104.67	105.00	-8	10,620	-0.08%
2023/08/30	0	0.00	0	105.50	105.50	0	10,667	0.00%
2023/08/29	0.1	102.99	1	101.50	103.00	-0.9	10,753	-0.01%
2023/08/28	1	101.50	1	102.00	101.50	0	10,949	0.00%
2023/08/25	1.1	101.55	0	0.00	102.50	1.1	10,966	0.01%
2023/08/24	2	104.25	3	104.17	103.50	-1	10,980	-0.01%
2023/08/23	1	104.50	0	0.00	103.50	1	11,003	0.01%
2023/08/22	0	0.00	1	107.00	104.00	-1	11,025	-0.01%
2023/08/21	1	105.50	0	0.00	106.00	1	11,058	0.01%
2023/08/18	3	105.50	6.3	104.75	104.00	-3.3	11,141	-0.03%
2023/08/17	2	108.25	1	111.00	108.00	1	11,174	0.01%
2023/08/16	0	0.00	4	102.63	104.50	-4	11,158	-0.04%
2023/08/15	5	105.50	4	103.88	104.00	1	11,264	0.01%
2023/08/14	37.2	102.45	35.1	101.04	101.00	2.1	11,396	0.02%
2023/08/11	2.2	111.00	3	111.00	111.00	-0.8	11,351	-0.01%
2023/08/10	30	121.78	23.8	122.97	123.00	6.2	11,650	0.05%
2023/08/09	7.2	124.34	8	125.50	125.00	-0.8	11,797	-0.01%
2023/08/08	4	123.88	3.4	124.98	123.00	0.6	12,044	0.00%
2023/08/07	0.4	126.50	3	125.50	124.50	-2.6	12,120	-0.02%
2023/08/04	11	120.77	11.1	121.85	122.00	-0.1	12,227	0.00%
2023/08/02	30	127.48	33	123.95	123.50	-3	12,185	-0.02%
2023/08/01	19	131.34	42	130.70	130.50	-23	12,071	-0.19%
2023/07/31	38	135.47	37	133.96	131.50	1	12,003	0.01%
2023/07/28	32	132.58	31.6	132.79	133.00	0.4	11,831	0.00%
2023/07/27	16	136.09	20	135.68	135.00	-4	11,704	-0.03%
2023/07/26	29	136.17	53.3	136.37	134.50	-24.3	11,608	-0.21%
2023/07/25	94.8	140.95	41	140.98	140.50	53.8	11,468	0.47%
2023/07/24	27.3	135.47	28	137.88	135.00	-0.8	11,130	-0.01%
2023/07/21	22.3	137.53	16	135.75	138.00	6.3	10,988	0.06%
2023/07/20	8	128.63	14	132.32	132.50	-6	10,836	-0.06%
2023/07/19	24	131.27	20.5	133.61	131.00	3.5	10,703	0.03%
2023/07/18	18	131.27	17.4	131.77	129.50	0.7	10,520	0.01%
2023/07/17	38	137.91	37	137.99	133.50	1	10,314	0.01%
2023/07/14	59	126.36	51.8	127.81	133.00	7.3	9,914	0.07%
2023/07/13	41.3	122.76	42	122.07	121.00	-0.8	9,574	-0.01%
2023/07/12	41.9	119.14	36	120.17	116.00	5.9	9,439	0.06%
2023/07/11	2	116.75	7.2	118.43	121.00	-5.2	9,321	-0.06%
2023/07/10	6.2	106.27	2	107.00	110.00	4.2	9,317	0.05%
2023/07/07	3	107.75	1	107.00	108.00	2	9,282	0.02%
2023/07/06	8	107.50	4.7	109.02	107.50	3.3	9,330	0.03%
2023/07/05	16.1	110.16	6	111.08	110.00	10.1	9,376	0.11%
2023/07/04	15.2	110.88	25	111.10	110.50	-9.9	9,354	-0.11%
2023/07/03	17.7	110.75	6	110.33	108.50	11.7	9,285	0.13%
2023/06/28	32	107.16	32	106.00	105.00	0	9,551	0.00%
2023/06/27	0	0.00	11	107.00	106.50	-11	9,585	-0.11%
2023/06/26	44	110.48	37.2	110.73	110.50	6.8	9,554	0.07%
2023/06/21	56	112.63	55.3	111.71	111.00	0.8	9,548	0.01%
2023/06/20	29	116.12	29.3	116.38	116.00	-0.3	9,306	0.00%
2023/06/19	65	119.90	68.7	118.60	116.00	-3.7	9,397	-0.04%
2023/06/16	75	116.97	74	117.76	117.50	1	9,308	0.01%
2023/06/15	4	110.13	32.8	110.61	114.50	-28.8	8,638	-0.33%
2023/06/14	90	104.58	109.1	104.48	104.50	-19.1	8,456	-0.23%	大賣/
2023/06/13	31.3	96.64	75.1	95.93	101.50	-43.8	7,851	-0.56%
2023/06/12	49.2	92.33	22.4	93.28	92.40	26.8	7,642	0.35%
2023/06/09	1	89.10	0	0.00	89.20	1	7,515	0.01%
2023/06/08	3.5	88.96	0	0.00	89.00	3.5	7,717	0.05%
2023/06/06	2	88.15	2.5	88.22	87.80	-0.5	8,196	-0.01%
2023/06/05	1	90.50	6.3	90.17	89.80	-5.3	8,479	-0.06%
2023/06/02	8	91.94	9	92.47	91.30	-1	8,675	-0.01%
2023/06/01	12.3	93.52	7	93.66	94.00	5.3	9,038	0.06%
2023/05/31	1.1	90.81	0	0.00	90.70	1.1	9,356	0.01%
2023/05/30	2.1	91.63	4	90.65	90.00	-1.9	9,772	-0.02%
2023/05/29	4.7	90.80	10	90.60	91.00	-5.3	9,927	-0.05%
2023/05/26	1	87.60	3	88.00	87.60	-2	10,283	-0.02%
2023/05/25	9	89.47	5	89.54	89.40	4	11,151	0.04%
2023/05/24	23.3	91.26	21	92.26	90.60	2.3	11,347	0.02%
2023/05/23	4	90.43	2	91.00	91.20	2	11,719	0.02%
2023/05/22	3	89.83	6	90.12	90.00	-3	12,315	-0.02%
2023/05/19	18.1	89.37	17	90.58	88.80	1.1	12,442	0.01%
2023/05/18	22	90.32	20.4	90.58	91.00	1.6	12,423	0.01%
2023/05/17	33	89.51	46	89.39	88.60	-13	12,273	-0.11%
2023/05/16	58.5	89.70	51	90.17	87.60	7.5	12,176	0.06%
2023/05/15	21	87.41	15	88.47	86.50	6	11,932	0.05%
2023/05/12	3	84.23	15.2	86.99	88.90	-12.2	11,857	-0.10%
2023/05/11	6	81.63	2	85.90	80.90	4	11,695	0.03%
2023/05/10	6	85.77	6	86.17	86.50	0	11,683	0.00%
2023/05/09	0	0.00	4	84.00	82.70	-4	11,692	-0.03%
2023/05/05	0	0.00	2	83.10	83.10	-2	12,547	-0.02%
2023/05/04	0	82.90	0	0.00	82.60	0	12,859	0.00%
2023/05/03	7	82.17	6	82.90	81.60	1	13,509	0.01%
2023/05/02	1	83.10	1.1	81.96	83.30	-0.1	13,877	0.00%
2023/04/28	2.4	81.48	0.2	82.00	81.90	2.2	14,016	0.02%
2023/04/27	6.2	78.64	6.1	80.20	80.20	0.1	14,062	0.00%
2023/04/26	0.5	78.90	2	79.45	79.30	-1.5	14,090	-0.01%
2023/04/25	16.2	80.28	6	79.60	79.30	10.2	14,085	0.07%
2023/04/24	1.1	81.42	2	81.35	81.70	-0.9	14,067	-0.01%
2023/04/21	8.3	81.84	3	84.50	80.60	5.3	14,164	0.04%
2023/04/20	7.2	85.32	1	86.00	84.00	6.2	14,120	0.04%
2023/04/18	6	90.13	4	91.98	88.50	2	14,088	0.01%
2023/04/17	15	93.97	18	94.05	91.20	-3	14,044	-0.02%
2023/04/14	16	91.56	9.2	91.48	92.80	6.8	13,824	0.05%
2023/04/13	3.2	88.44	0	0.00	87.20	3.2	13,520	0.02%
2023/04/12	0	0.00	3	88.77	88.30	-3	13,403	-0.02%
2023/04/11	8.1	88.26	7.1	88.63	87.90	1	13,362	0.01%
2023/04/10	7	87.66	1.1	88.11	88.00	6	13,290	0.04%
2023/04/07	4	86.05	0	0.00	86.00	4	13,228	0.03%
2023/04/06	1	85.60	2	87.10	86.70	-1	13,195	-0.01%
2023/03/31	5	86.58	4	85.85	86.40	1	13,162	0.01%
2023/03/30	12.1	85.33	10.1	85.54	86.60	2	13,093	0.02%
2023/03/29	8.2	85.07	6	86.97	84.40	2.2	12,944	0.02%
2023/03/28	28	89.98	24.5	90.97	89.40	3.5	12,715	0.03%
2023/03/27	1	92.60	3	91.50	91.00	-2	12,633	-0.02%
2023/03/24	14.1	92.95	0.7	92.00	91.80	13.4	12,602	0.11%
2023/03/23	0.1	94.00	1	94.10	94.70	-1	12,514	-0.01%
2023/03/22	12.1	94.75	10	96.82	94.30	2.1	12,486	0.02%
2023/03/21	23.2	95.02	34	94.50	96.20	-10.8	12,323	-0.09%
2023/03/20	7	92.39	7	92.83	92.20	0	12,292	0.00%
2023/03/17	38	91.80	39.3	91.35	91.80	-1.3	12,431	-0.01%
2023/03/16	8	90.45	12	90.72	89.60	-4	12,547	-0.03%
2023/03/15	6	92.95	6	93.88	91.50	0	12,499	0.00%
2023/03/14	10	91.70	11	91.51	91.10	-1	12,440	-0.01%
2023/03/13	19.4	91.92	14	92.45	90.50	5.4	12,624	0.04%
2023/03/10	38.8	93.18	32.5	93.45	93.40	6.3	12,608	0.05%
2023/03/09	28.8	97.56	24	98.38	96.90	4.8	12,419	0.04%
2023/03/08	56	97.39	68	96.71	98.40	-12	12,150	-0.10%
2023/03/07	24.1	97.11	17.4	97.87	96.10	6.7	11,846	0.06%
2023/03/06	61.4	99.44	61.6	99.75	98.00	-0.2	11,641	0.00%
2023/03/03	71.7	97.02	56.2	97.42	95.00	15.4	11,225	0.14%
2023/03/02	55.2	95.48	60	95.51	96.00	-4.8	10,851	-0.04%
2023/03/01	9	92.28	9	92.57	92.80	0	10,642	0.00%
2023/02/24	25.1	93.93	24	94.47	91.10	1.1	10,579	0.01%
2023/02/23	69	93.13	81	91.68	94.10	-12	10,338	-0.12%
2023/02/22	30.1	85.57	29.1	83.71	86.30	1.1	9,525	0.01%
2023/02/21	37	85.59	34	87.76	83.80	3	9,430	0.03%
2023/02/20	144	86.38	147	86.50	87.60	-3	9,044	-0.03%	大買/大賣/
2023/02/17	9	80.44	8.3	81.40	81.50	0.8	8,478	0.01%
2023/02/16	8	78.93	10	77.84	78.90	-2	8,627	-0.02%
2023/02/15	2	76.60	1	76.80	76.50	1	8,697	0.01%
2023/02/14	3	76.43	2	77.30	76.00	1	8,736	0.01%
2023/02/13	4	76.53	5	76.36	76.20	-1	8,948	-0.01%
2023/02/10	18	77.37	0.3	78.42	76.80	17.8	9,241	0.19%
2023/02/09	3	80.33	4	79.90	80.20	-1	9,207	-0.01%
2023/02/08	6	78.90	8.1	78.55	78.50	-2.1	9,336	-0.02%
2023/02/07	9	78.89	60.3	78.27	78.90	-51.3	9,338	-0.55%
2023/02/06	74.3	79.65	21.3	78.80	79.00	52.9	9,287	0.57%
2023/02/03	126.3	85.77	188.3	84.84	80.40	-62	9,263	-0.67%	大買/大賣/
2023/02/02	38.2	81.72	50.6	81.90	81.40	-12.3	8,755	-0.14%
2023/02/01	42.7	80.67	39.1	80.60	81.00	3.6	8,499	0.04%
2023/01/31	27	75.56	27.3	76.94	78.60	-0.3	7,900	0.00%
2023/01/30	10	70.20	3.4	71.49	71.50	6.7	7,602	0.09%
2023/01/17	42	67.89	4.2	68.74	68.90	37.8	7,531	0.50%
2023/01/16	1	66.70	2	67.55	68.20	-1	7,498	-0.01%
2023/01/12	6	67.43	6	67.83	66.60	0	7,581	0.00%
2023/01/11	3	69.50	36	69.34	67.50	-33	7,699	-0.43%
2023/01/10	34	67.86	2	67.95	68.00	32	7,792	0.41%
2023/01/09	16	67.38	20	67.19	67.80	-4	7,870	-0.05%
2023/01/06	3	67.33	4	66.63	66.50	-1	7,947	-0.01%
2023/01/05	7	66.37	6	66.70	66.60	1	8,035	0.01%
2023/01/03	1	62.90	1	63.30	64.30	0	8,360	0.00%
2022/12/30	0	63.00	0	0.00	63.00	0	8,516	0.00%
2022/12/29	1.2	61.80	1	62.20	62.40	0.2	8,543	0.00%
2022/12/28	1	64.40	0	0.00	63.10	1	8,582	0.01%
2022/12/27	0	0.00	3	65.93	65.30	-3	8,634	-0.03%
2022/12/23	3	64.60	1	65.20	65.20	2	8,742	0.02%
2022/12/22	7	64.23	0	0.00	64.30	7	8,805	0.08%
2022/12/20	3	64.20	1	66.20	63.70	2	8,995	0.02%
2022/12/19	1	66.10	0	0.00	65.70	1	9,082	0.01%
2022/12/16	1	67.40	1	67.40	66.80	0	9,140	0.00%
2022/12/15	2	68.90	1	69.50	68.70	1	9,175	0.01%
2022/12/14	0	0.00	1	68.60	68.30	-1	9,165	-0.01%
2022/12/13	12	68.95	9	69.79	67.80	3	9,146	0.03%
2022/12/12	13	70.20	17	70.65	69.60	-4	9,150	-0.04%
2022/12/09	31	69.88	34	70.26	69.40	-3	9,034	-0.03%
2022/12/08	3	68.87	7	69.51	70.60	-4	8,978	-0.04%
2022/12/07	2	67.50	0	0.00	66.30	2	8,956	0.02%
2022/12/05	5	70.80	3	72.97	70.30	2	9,224	0.02%
2022/12/02	17	69.71	20	69.93	69.50	-3	9,021	-0.03%
2022/12/01	3	68.13	1	68.00	67.50	2	8,942	0.02%
2022/11/30	3.3	67.73	3	67.43	67.80	0.3	9,103	0.00%
2022/11/29	4	66.75	2	66.80	66.70	2	9,151	0.02%
2022/11/28	8	66.68	8	66.90	66.30	0	9,245	0.00%
2022/11/25	5	67.60	10	67.88	67.00	-5	9,391	-0.05%
2022/11/24	20	68.35	26	68.46	68.00	-6	9,515	-0.06%
2022/11/23	8	70.71	7	70.69	70.20	1	9,771	0.01%
2022/11/22	7	68.97	2	69.20	69.30	5	10,546	0.05%
2022/11/21	20	70.03	11.3	70.16	69.30	8.8	11,650	0.08%
2022/11/18	0	0.00	9	68.53	68.30	-9	12,067	-0.07%
2022/11/17	8	68.74	5	68.56	68.00	3	12,790	0.02%
2022/11/16	11	67.91	5	68.20	67.60	6	12,721	0.05%
2022/11/15	12	66.63	14	67.00	68.20	-2	12,674	-0.02%
2022/11/14	58	67.81	88	67.67	67.00	-30	12,813	-0.23%
2022/11/11	34	66.31	12.1	66.09	65.60	21.9	12,578	0.17%
2022/11/10	3	63.50	2	63.60	63.20	1	12,530	0.01%
2022/11/09	10.1	66.08	14	65.54	64.80	-3.9	12,614	-0.03%
2022/11/08	25	66.19	41	66.10	65.80	-16	12,492	-0.13%
2022/11/07	18	63.39	1	63.40	64.00	17	12,626	0.13%
2022/11/04	26	60.05	26	60.22	62.40	0	12,769	0.00%
2022/11/03	1	61.00	16	60.66	61.80	-15	12,841	-0.12%
2022/11/02	1	60.60	4	60.63	60.80	-3	13,071	-0.02%
2022/11/01	24	59.73	7	59.60	60.00	17	13,305	0.13%
2022/10/31	5	57.42	4	57.28	57.10	1	13,666	0.01%
2022/10/28	9	54.01	9	54.21	53.90	0	13,689	0.00%
2022/10/27	1	51.50	1	52.00	53.80	0	13,709	0.00%
2022/10/26	6	51.17	8.7	51.02	51.00	-2.7	13,737	-0.02%
2022/10/25	5.1	53.20	4	52.90	51.90	1.1	13,815	0.01%
2022/10/24	1	55.80	1	56.60	54.50	0	13,826	0.00%
2022/10/21	4	55.33	6	56.33	54.50	-2	13,979	-0.01%
2022/10/20	6	57.76	12	59.21	57.40	-6	14,077	-0.04%
2022/10/19	21	60.06	13	61.75	58.90	8	14,321	0.06%
2022/10/18	8	60.95	3	61.17	61.10	5	14,309	0.03%
2022/10/17	1.2	54.42	1	54.50	57.20	0.2	14,342	0.00%
2022/10/14	2	59.60	3	58.87	58.70	-1	14,602	-0.01%
2022/10/13	2	55.35	0	0.00	55.00	2	15,418	0.01%
2022/10/12	7	61.30	7	61.49	61.10	0	15,689	0.00%
2022/10/11	72	61.41	69	61.60	61.90	3	16,130	0.02%
2022/10/07	30	61.89	29	62.11	61.40	1	16,223	0.01%
2022/10/06	0	0.00	1	57.50	58.40	-1	16,914	-0.01%
2022/10/05	2	57.60	2	60.20	57.70	0	17,140	0.00%
2022/10/04	0	0.00	1	59.40	58.90	-1	17,643	-0.01%
2022/10/03	1	57.20	0.5	57.30	57.90	0.5	17,630	0.00%
2022/09/30	0	57.90	0	0.00	57.50	0	17,844	0.00%
2022/09/29	2	57.30	2.1	57.62	56.70	-0.1	17,940	0.00%
2022/09/28	2	58.65	2.4	58.09	55.70	-0.4	18,250	0.00%
2022/09/27	1	60.00	0	0.00	60.00	1	18,417	0.01%
2022/09/26	1	62.30	2	60.95	60.50	-1	18,458	-0.01%
2022/09/23	13.1	63.84	12.5	63.86	63.50	0.6	18,549	0.00%
2022/09/22	11	65.40	12	66.27	67.10	-1	18,755	-0.01%
2022/09/21	1	66.60	1	67.00	66.50	0	19,020	0.00%
2022/09/20	0	0.00	13	67.45	67.40	-13	19,167	-0.07%
2022/09/19	15	66.68	1	68.20	66.60	14	19,392	0.07%
2022/09/16	6	70.07	8	70.71	69.80	-2	19,598	-0.01%
2022/09/15	27	73.11	26	74.32	72.30	1	19,929	0.00%
2022/09/14	11.1	73.20	19	72.94	74.00	-7.9	19,843	-0.04%
2022/09/13	30	72.51	29	72.13	72.90	1	19,733	0.01%
2022/09/12	21.1	71.80	19	71.87	71.90	2.1	19,496	0.01%
2022/09/08	13	68.52	13	68.39	68.40	0	19,378	0.00%
2022/09/07	1	69.20	7	68.47	68.10	-6	19,308	-0.03%
2022/09/06	16.2	71.15	12.3	71.83	69.70	3.9	19,222	0.02%
2022/09/05	0	0.00	1	72.80	72.40	-1	19,094	-0.01%
2022/09/02	6	73.97	5	73.76	72.80	1	19,103	0.01%
2022/09/01	8	74.09	7	73.44	73.30	1	19,045	0.01%
2022/08/31	14	74.58	16	75.11	75.00	-2	18,886	-0.01%
2022/08/30	30	75.01	30	75.00	74.80	0	18,723	0.00%
2022/08/29	126.3	79.47	125	79.09	75.50	1.2	18,368	0.01%	大買/大賣/
2022/08/26	163	82.07	171.1	81.87	77.50	-8.1	18,057	-0.04%	大買/大賣/
2022/08/25	81	75.44	72.2	76.07	79.20	8.8	17,851	0.05%
2022/08/24	40.2	69.47	44.1	70.14	72.00	-4	17,604	-0.02%
2022/08/23	2.1	63.50	6	63.35	65.50	-3.9	17,293	-0.02%
2022/08/22	6	64.92	5	64.92	64.70	1	17,379	0.01%
2022/08/19	28	67.89	29	67.04	65.60	-1	17,386	-0.01%
2022/08/18	2	66.05	0	0.00	66.50	2	17,172	0.01%
2022/08/17	10	64.95	19	64.97	65.30	-9	17,080	-0.05%
2022/08/16	71	65.65	61	65.59	64.90	10	16,935	0.06%
2022/08/15	15	64.55	26.1	65.04	64.30	-11.1	16,755	-0.07%
2022/08/12	63	67.58	49	68.22	66.10	14	16,601	0.08%
2022/08/11	42	67.18	35	67.10	66.00	7	16,123	0.04%
2022/08/10	23	66.67	34	66.84	66.00	-11	15,834	-0.07%
2022/08/09	71	65.04	59.1	64.74	68.30	11.9	15,466	0.08%
2022/08/08	5	64.80	8.8	65.17	64.10	-3.8	15,127	-0.03%
2022/08/05	46.6	64.91	58.7	64.83	65.60	-12.1	14,810	-0.08%
2022/08/04	18.7	60.42	16	60.44	60.60	2.7	14,248	0.02%
2022/08/03	6	61.13	2	60.70	60.50	4	14,114	0.03%
2022/08/02	2	63.45	3	63.40	63.20	-1	14,025	-0.01%
2022/08/01	6	64.90	7	64.96	64.50	-1	13,938	-0.01%
2022/07/29	3	63.27	2	63.50	64.40	1	13,790	0.01%
2022/07/28	7	65.17	2	64.25	63.30	5	13,692	0.04%
2022/07/27	13	64.06	13	64.41	64.80	0	13,495	0.00%
2022/07/26	63	65.15	64	66.16	64.30	-1	13,345	-0.01%
2022/07/25	31	62.81	42	63.16	64.40	-11	13,040	-0.08%
2022/07/22	28	63.92	16	64.50	63.30	12	12,965	0.09%
2022/07/21	47	66.84	49	66.87	66.00	-2	12,788	-0.02%
2022/07/20	121	69.04	196	68.65	66.40	-75	12,483	-0.60%	大買/大賣/
2022/07/19	117	65.71	31	65.10	66.10	86	11,626	0.74%	大買/
2022/07/18	69	64.56	69	64.65	64.60	0	11,303	0.00%
2022/07/15	18	63.66	16	63.46	61.70	2	10,843	0.02%
2022/07/14	252	61.75	253	60.80	64.00	-1	10,507	-0.01%	大買/大賣/
2022/07/13	42	61.13	51.5	59.88	62.10	-9.5	9,668	-0.10%
2022/07/12	205.3	56.09	203	56.29	56.50	2.3	9,410	0.02%	大買/大賣/
2022/07/11	4	54.43	6	54.55	55.30	-2	8,867	-0.02%
2022/07/08	22	53.61	35	53.17	50.30	-13	8,826	-0.15%
2022/07/07	18	54.52	27	55.53	53.80	-9	8,597	-0.10%
2022/07/06	66	56.36	32	56.29	54.90	34	8,421	0.40%
2022/07/05	23	56.51	20	56.67	57.60	3	8,027	0.04%
2022/07/04	5	54.60	6	54.45	54.50	-1	7,751	-0.01%
2022/07/01	17	56.21	16	55.31	53.00	1	7,606	0.01%
2022/06/30	75	57.87	35	59.60	54.80	40	7,385	0.54%
2022/06/29	31	60.76	70	59.78	60.70	-39	7,109	-0.55%
2022/06/28	82	57.01	82	58.03	57.80	0	6,767	0.00%
2022/06/27	63	57.73	66	55.07	58.70	-3	6,613	-0.05%
2022/06/24	266	54.91	266	54.31	54.20	0	6,360	0.00%	大買/大賣/
2022/06/23	220	58.04	224	57.95	52.50	-4	6,032	-0.07%	大買/大賣/
2022/06/22	8	61.24	9	57.00	57.90	-1	5,615	-0.02%
2022/06/21	7	64.60	9	63.82	62.90	-2	5,526	-0.04%
2022/06/20	2	61.40	0	0.00	59.80	2	5,445	0.04%
2022/06/17	7	58.97	0	0.00	59.30	7	5,407	0.13%
2022/06/16	29	63.81	29	62.50	61.30	0	5,378	0.00%
2022/06/14	10.1	61.20	30	60.76	62.90	-19.9	5,276	-0.38%
2022/06/13	4.1	67.88	5	67.68	67.10	-1	5,187	-0.02%
2022/06/10	30	65.35	6	64.27	66.50	24	5,089	0.47%
2022/06/09	0	61.20	0	0.00	60.50	0	5,003	0.00%
2022/06/08	1	59.80	2.1	60.18	60.30	-1.1	4,951	-0.02%
2022/06/07	1	57.50	12.1	57.69	58.70	-11.1	4,918	-0.23%
2022/06/06	327.1	60.54	325	60.83	57.50	2.1	4,870	0.04%	大買/大賣/
2022/06/02	475	56.67	472	56.69	58.80	3	4,208	0.07%	大買/大賣/
2022/06/01	164	51.21	166	51.11	53.50	-2	3,204	-0.06%	大買/大賣/
2022/05/31	82	46.79	84	46.97	48.70	-2	2,932	-0.07%
2022/05/30	20	43.48	21	43.69	44.30	-1	2,434	-0.04%
2022/05/27	2	39.90	4	40.29	40.30	-2	2,278	-0.09%
2022/05/19	1	36.95	0	0.00	37.95	1	2,261	0.04%
2022/05/12	30	35.02	29	35.96	34.45	1	2,297	0.04%
2022/05/11	2	37.45	4	36.95	36.70	-2	2,289	-0.09%
2022/05/10	1	35.05	1	35.65	35.65	0	2,249	0.00%
2022/05/09	1	34.50	0	0.00	34.30	1	2,251	0.04%
2022/05/06	3	34.47	3	34.55	34.65	0	2,248	0.00%
2022/05/05	1	36.00	0	0.00	35.95	1	2,236	0.04%
2022/05/04	0	0.00	5	35.65	35.85	-5	2,235	-0.22%
2022/05/03	1	36.25	13	36.89	35.90	-12	2,244	-0.53%
2022/04/29	13	36.38	4	36.83	36.10	9	2,248	0.40%
2022/04/28	3	36.87	1	37.20	36.30	2	2,240	0.09%
2022/04/27	6	39.20	5	38.74	38.05	1	2,184	0.05%
2022/04/26	3	42.00	3	42.35	42.25	0	2,166	0.00%
2022/04/25	1	42.30	0	0.00	42.30	1	2,147	0.05%
2022/04/22	9	41.38	10	41.62	41.90	-1	2,158	-0.05%
2022/04/21	17	40.65	18	41.53	40.55	-1	2,291	-0.04%
2022/04/20	1	39.20	1	39.30	39.40	0	2,550	0.00%
2022/04/19	2	38.73	2	38.80	38.60	0	2,828	0.00%
2022/04/18	3	37.22	4	37.39	37.75	-1	3,073	-0.03%
2022/04/15	3	37.92	1	37.55	37.45	2	3,086	0.06%
2022/04/14	1	38.80	2	39.43	39.25	-1	3,098	-0.03%
2022/04/12	3	37.57	2	37.73	37.45	1	3,169	0.03%
2022/04/11	1	38.20	1	38.30	38.30	0	3,166	0.00%
2022/04/08	2	38.38	2	38.58	38.45	0	3,177	0.00%
2022/04/07	4	38.94	9	38.34	38.30	-5	3,190	-0.16%
2022/04/06	3	39.05	2	39.35	40.10	1	3,187	0.03%
2022/04/01	0	0.00	1	39.20	39.20	-1	3,216	-0.03%
2022/03/30	1	39.00	1	39.75	38.95	0	3,511	0.00%
2022/03/29	5	39.23	1	38.45	38.45	4	3,572	0.11%
2022/03/28	2	38.58	1	38.00	38.50	1	3,614	0.03%
2022/03/23	1	38.75	0	0.00	38.90	1	4,411	0.02%
2022/03/17	0	0.00	1	36.50	37.55	-1	4,881	-0.02%
2022/03/16	3	35.75	5	36.11	35.25	-2	4,878	-0.04%
2022/03/15	2	35.70	1	36.10	35.45	1	4,896	0.02%
2022/03/14	3	37.13	3	37.07	37.00	0	4,903	0.00%
2022/03/11	2	37.43	1	38.05	37.30	1	4,911	0.02%
2022/03/10	1	37.90	1	38.10	38.10	0	4,911	0.00%
2022/03/09	3	36.78	3	36.88	36.90	0	4,923	0.00%
2022/03/08	5	37.50	3	37.70	36.00	2	4,937	0.04%
2022/03/07	2	39.53	1	39.20	38.50	1	4,913	0.02%
2022/03/04	0	0.00	5	41.45	41.20	-5	4,875	-0.10%
2022/03/03	1	39.05	0	0.00	39.00	1	4,787	0.02%
2022/03/02	6	41.24	14	41.04	40.05	-8	4,780	-0.17%
2022/02/25	1	40.05	0	0.00	39.50	1	4,761	0.02%
2022/02/23	18	40.78	6	40.54	40.00	12	4,836	0.25%
2022/02/22	2	39.85	0	0.00	39.70	2	4,852	0.04%
2022/02/21	2	40.30	0	0.00	39.75	2	4,854	0.04%
2022/02/18	2	40.10	5	39.10	40.10	-3	4,919	-0.06%
2022/02/17	3	38.60	3	38.72	37.95	0	4,858	0.00%
2022/02/11	3	37.73	3	37.15	37.05	0	5,099	0.00%
2022/01/26	0	34.00	0	0.00	34.05	0	5,801	0.00%
2022/01/20	14	37.18	10	37.14	37.30	4	6,573	0.06%
2022/01/19	1	37.65	1	37.25	36.55	0	6,610	0.00%
2022/01/18	14	39.35	14	38.19	38.60	0	6,625	0.00%
2022/01/17	1	39.45	0	0.00	39.15	1	6,660	0.02%
2022/01/14	56	41.16	74	41.24	40.70	-18	6,852	-0.26%
2022/01/13	234	44.28	219	44.32	44.80	15	6,758	0.22%	大買/大賣/
2022/01/12	11	42.72	13	44.04	44.75	-2	6,393	-0.03%
2022/01/11	45	42.28	39	42.75	40.70	6	6,084	0.10%
2022/01/10	0	0.00	1	40.35	40.35	-1	5,842	-0.02%
2022/01/07	4	39.93	2	41.00	39.85	2	5,823	0.03%
2022/01/06	2	39.90	1	40.20	40.30	1	5,787	0.02%
2022/01/05	0	0.00	10	39.76	39.90	-10	5,732	-0.17%
2022/01/04	0	0.00	1	38.40	38.45	-1	5,661	-0.02%
2022/01/03	9	38.98	0	0.00	38.50	9	5,656	0.16%
2021/12/28	10	39.34	10	39.51	39.00	0	5,632	0.00%
2021/12/27	0	0.00	3	40.00	40.40	-3	5,601	-0.05%
2021/12/24	20	42.07	20.1	42.54	41.30	-0.1	5,555	0.00%
2021/12/22	0.1	39.75	2	40.00	39.80	-1.9	5,227	-0.04%
2021/12/21	0	0.00	1	39.55	39.55	-1	5,180	-0.02%
2021/12/20	5	39.83	3	38.93	38.80	2	5,119	0.04%
2021/12/17	163	41.30	162	41.66	40.10	1	4,992	0.02%	大買/大賣/
2021/12/16	89	39.55	85	39.72	40.70	4	4,447	0.09%
2021/12/15	1	36.80	7	36.99	37.00	-6	4,339	-0.14%
2021/12/14	0	0.00	11	36.00	33.65	-11	4,164	-0.26%
2021/12/13	20	34.93	26	35.48	35.00	-6	4,211	-0.14%
2021/12/09	10	33.71	0	0.00	33.85	10	4,294	0.23%
2021/12/08	2	34.68	0	0.00	34.45	2	4,358	0.05%
2021/12/06	1	33.85	0	0.00	33.90	1	4,554	0.02%
2021/12/03	0	0.00	1	33.85	34.20	-1	4,755	-0.02%
2021/12/02	2	33.35	0	0.00	33.30	2	4,953	0.04%
2021/12/01	1	34.10	1	34.25	34.50	0	5,089	0.00%
2021/11/29	0	0.00	1	32.70	32.35	-1	5,180	-0.02%
2021/11/26	3	32.30	16	32.35	32.30	-13	5,226	-0.25%
2021/11/24	1	33.30	2	34.23	33.75	-1	5,404	-0.02%
2021/11/23	8	34.58	8	35.14	33.95	0	5,384	0.00%
2021/11/22	0	0.00	2	35.65	34.60	-2	5,311	-0.04%
2021/11/19	19	34.64	14	33.85	34.95	5	5,264	0.09%
2021/11/18	13	35.00	4	34.25	34.25	9	5,209	0.17%
2021/11/17	20	34.67	21	34.71	34.55	-1	5,174	-0.02%
2021/11/16	6	33.18	4	33.58	33.45	2	5,069	0.04%
2021/11/15	5	33.25	4	33.59	33.20	1	5,038	0.02%
2021/11/12	20	33.34	5	33.42	32.50	15	5,001	0.30%
2021/11/11	2	32.83	5	32.87	32.90	-3	4,940	-0.06%
2021/11/10	25	32.42	14	32.03	32.40	11	4,855	0.23%
2021/11/09	11	31.99	13	32.28	31.85	-2	4,719	-0.04%
2021/11/08	6	33.92	8	34.93	33.50	-2	4,617	-0.04%
2021/11/05	41	37.06	39	37.46	37.20	2	4,459	0.04%
2021/11/04	20	37.36	15.1	37.66	38.15	4.9	4,313	0.11%
2021/11/03	4	34.51	4	34.88	34.70	0	4,011	0.00%
2021/11/02	8	34.51	38	34.99	34.30	-30	3,942	-0.76%
2021/11/01	11	36.16	14	35.97	35.05	-3	3,830	-0.08%
2021/10/29	95.1	34.14	98	33.99	35.00	-2.9	3,623	-0.08%
2021/10/28	43	32.64	16	32.53	32.85	27	3,257	0.83%
2021/10/27	6	30.04	0	0.00	29.90	6	3,067	0.20%
2021/10/26	13	32.07	9	32.35	31.30	4	2,990	0.13%
2021/10/25	1	31.90	0	0.00	31.65	1	2,902	0.03%
2021/10/22	17	31.51	13	31.95	32.45	4	2,833	0.14%
2021/10/21	2	30.48	6	30.21	30.50	-4	2,545	-0.16%
2021/10/08	2	27.80	0	0.00	27.45	2	2,665	0.08%
2021/10/06	1	26.75	0	0.00	26.30	1	2,649	0.04%
2021/10/04	0	0.00	4	25.10	25.10	-4	2,617	-0.15%
2021/10/01	1	26.90	0	0.00	26.00	1	2,598	0.04%
2021/09/27	0	0.00	3	27.65	27.55	-3	2,530	-0.12%
2021/09/24	3	27.00	0	0.00	27.00	3	2,503	0.12%
2021/09/22	3	28.07	4	28.53	28.10	-1	2,427	-0.04%
2021/09/17	11	29.93	11	30.35	29.75	0	2,378	0.00%
2021/09/16	9	29.86	7	29.81	30.45	2	2,306	0.09%
2021/09/14	0	0.00	3	28.70	28.10	-3	2,081	-0.14%
2021/09/13	8	32.00	118	31.65	29.55	-110	2,007	-5.48%	大賣/鉅額交易
2021/09/10	62	32.16	164	31.48	31.00	-102	1,915	-5.32%	大賣/鉅額交易
2021/09/09	120	30.66	60	29.65	31.30	60	1,769	3.39%	大買/
2021/09/08	54	31.03	64	30.79	29.35	-10	1,679	-0.60%
2021/09/07	191	30.34	18	30.66	29.90	173	1,467	11.79%	大買/鉅額交易
2021/09/06	3	28.88	9	28.82	28.40	-6	1,228	-0.49%
2021/09/03	11	28.85	19	29.12	27.80	-8	1,067	-0.75%
2021/09/02	1	28.35	5	28.30	28.10	-4	982	-0.41%
2021/09/01	7	28.16	3	28.33	27.90	4	933	0.43%
2021/08/31	88	28.27	87	28.35	27.75	1	873	0.11%
2021/08/27	0	0.00	1	25.65	25.65	-1	663	-0.15%
2021/08/26	0	0.00	11	22.13	23.35	-11	653	-1.68%
2021/08/23	1	20.45	0	0.00	21.20	1	654	0.15%
2021/08/19	1	20.45	0	0.00	20.25	1	658	0.15%
2021/08/11	6	21.98	0	0.00	21.90	6	682	0.88%
2021/08/05	0	0.00	20	23.30	23.40	-20	711	-2.81%
2021/08/04	3	23.60	0	0.00	23.25	3	735	0.41%
2021/07/28	0	0.00	3	23.00	23.10	-3	852	-0.35%
2021/07/27	3	24.25	0	0.00	24.25	3	888	0.34%
2021/07/26	5	25.10	0	0.00	24.90	5	901	0.55%
2021/07/23	17	26.07	0	0.00	25.35	17	914	1.86%
2021/07/22	0	0.00	1	26.75	26.30	-1	909	-0.11%
2021/07/21	18	26.16	7	26.19	26.45	11	907	1.21%
2021/07/20	3	26.18	4	25.58	26.35	-1	889	-0.11%
2021/07/19	3	24.55	1	25.30	26.00	2	821	0.24%
2021/05/12	0	0.00	5	20.20	19.10	-5	1,020	-0.49%
2021/05/06	5	22.00	0	0.00	22.25	5	921	0.54%
2021/05/04	1	23.80	0	0.00	23.80	1	862	0.12%
2021/04/23	2	26.80	4	27.75	28.45	-2	679	-0.29%
2021/04/22	2	26.50	2	29.45	26.60	0	659	0.00%
2021/04/21	6	29.83	3	31.10	29.00	3	620	0.48%
2021/04/20	5	32.85	6	32.70	32.00	-1	547	-0.18%
2021/04/15	0	0.00	1	27.60	28.35	-1	355	-0.28%
2021/04/12	0	0.00	1	25.20	25.65	-1	256	-0.39%
2021/02/23	0	0.00	1	22.30	22.20	-1	275	-0.36%
2021/01/29	1	21.25	0	0.00	21.30	1	315	0.32%
2021/01/13	0	0.00	2	23.05	23.00	-2	288	-0.69%
2021/01/12	0	0.00	1	22.85	23.00	-1	282	-0.35%
2021/01/06	2	21.80	0	0.00	21.65	2	258	0.77%
2020/12/24	1	21.85	0	0.00	21.85	1	258	0.39%
2020/11/26	0	0.00	2	23.70	24.30	-2	192	-1.04%
2020/11/25	2	23.70	0	0.00	23.45	2	185	1.08%
2020/11/10	0	0.00	1	21.90	21.80	-1	201	-0.50%
2020/11/06	2	22.70	2	22.43	21.50	0	204	0.00%
2020/11/03	1	20.50	0	0.00	20.50	1	181	0.55%
2020/10/29	1	20.60	0	0.00	20.55	1	188	0.53%
2020/10/06	0	0.00	1	22.25	22.15	-1	225	-0.44%
2020/09/25	1	20.70	0	0.00	20.55	1	244	0.41%
2020/08/25	0	0.00	1	22.30	22.70	-1	348	-0.29%
2020/08/24	1	20.95	0	0.00	21.45	1	341	0.29%
2020/08/20	0	0.00	50	20.27	20.45	-50	335	-14.91%
2020/08/11	10	21.55	0	0.00	21.20	10	325	3.07%
2020/07/27	5	23.15	0	0.00	22.90	5	360	1.39%
2020/07/24	5	23.45	0	0.00	23.40	5	363	1.38%
2020/07/20	5	23.58	0	0.00	24.00	5	365	1.37%
2020/07/16	10	24.23	0	0.00	24.10	10	366	2.73%
2020/07/15	5	24.42	0	0.00	24.35	5	365	1.37%
2020/07/14	10	24.60	0	0.00	24.70	10	369	2.71%
2020/07/08	0	0.00	11	24.48	24.30	-11	358	-3.07%
2020/07/07	1	23.85	0	0.00	24.10	1	358	0.28%
2020/07/06	10	24.30	0	0.00	24.05	10	358	2.79%
2020/06/11	0	0.00	2	23.48	23.00	-2	316	-0.63%
2020/06/10	0	0.00	10	24.40	24.10	-10	316	-3.16%
2020/06/09	0	0.00	20	24.43	24.40	-20	322	-6.21%
2020/06/08	2	24.30	0	0.00	24.30	2	330	0.61%
2020/06/04	10	23.65	0	0.00	23.60	10	332	3.01%
2020/06/03	4	23.73	0	0.00	23.70	4	336	1.19%
2020/06/01	3	23.85	0	0.00	23.85	3	335	0.89%
2020/05/28	3	23.75	0	0.00	23.75	3	336	0.89%
2020/05/27	5	24.02	0	0.00	24.20	5	344	1.45%
2020/05/26	0	0.00	5	24.43	24.40	-5	348	-1.44%
2020/05/25	10	24.20	0	0.00	24.00	10	343	2.91%
2020/04/06	0	0.00	1	21.10	21.70	-1	472	-0.21%
2020/03/16	1	18.40	0	0.00	17.85	1	687	0.15%
2020/02/05	1	26.75	0	0.00	26.85	1	772	0.13%
2020/01/31	0	0.00	1	27.20	27.00	-1	742	-0.13%
2020/01/30	0	0.00	4	27.50	27.45	-4	736	-0.54%
2019/12/11	3	30.63	4	30.55	31.35	-1	618	-0.16%
2019/11/22	1	27.50	0	0.00	27.40	1	1,007	0.10%
2019/11/05	0	0.00	1	27.85	27.80	-1	1,043	-0.10%
2019/11/04	1	29.00	0	0.00	28.75	1	1,044	0.10%
2019/10/22	0	0.00	2	28.95	28.65	-2	1,357	-0.15%
2019/10/16	4	31.64	2	31.50	30.25	2	1,450	0.14%
2019/09/20	0	0.00	1	28.85	28.85	-1	1,397	-0.07%
2019/09/17	1	28.05	1	28.45	28.10	0	1,382	0.00%
2019/09/16	1	27.70	0	0.00	27.70	1	1,379	0.07%
2019/09/12	0	0.00	5	28.50	28.10	-5	1,378	-0.36%
2019/09/10	2	28.80	0	0.00	27.90	2	1,376	0.15%
2019/09/09	3	29.45	5	30.00	28.25	-2	1,372	-0.15%
2019/09/05	5	28.65	0	0.00	29.70	5	1,328	0.38%
2019/09/04	0	0.00	1	29.00	29.35	-1	1,279	-0.08%
2019/08/13	0	0.00	1	26.80	26.50	-1	1,242	-0.08%
2019/07/30	0	0.00	10	24.74	25.40	-10	1,138	-0.88%
2019/07/26	2	26.78	2	27.50	26.55	0	1,101	0.00%
2019/07/24	2	26.53	2	26.40	25.75	0	1,013	0.00%
2019/07/23	3	24.87	2	24.48	25.70	1	880	0.11%
2019/07/09	10	21.99	0	0.00	21.85	10	980	1.02%
2019/04/18	2	22.55	2	22.75	22.55	0	591	0.00%
2019/04/12	10	17.14	9	17.37	17.80	1	424	0.24%
2019/04/11	0	0.00	1	16.20	16.20	-1	362	-0.28%
2019/03/14	1	14.20	0	0.00	14.25	1	305	0.33%
2019/02/19	1	15.00	0	0.00	14.90	1	243	0.41%
2019/01/18	0	0.00	1	14.20	14.15	-1	198	-0.50%
2019/01/07	0	0.00	1	13.25	13.20	-1	162	-0.61%
2018/11/28	1	15.15	0	0.00	15.00	1	107	0.93%
2018/11/13	1	15.75	0	0.00	15.75	1	274	0.36%
2018/10/03	0	0.00	1	19.20	19.30	-1	283	-0.35%
2018/09/25	4	19.50	0	0.00	19.60	4	281	1.42%
2018/09/12	0	0.00	7	19.10	19.15	-7	280	-2.49%
2018/09/11	0	0.00	2	19.25	19.60	-2	284	-0.70%
2018/09/07	0	0.00	13	20.25	20.20	-13	278	-4.67%
2018/09/06	11	20.53	21	21.08	20.55	-10	273	-3.65%
2018/09/05	5	21.90	5	21.30	21.35	0	269	0.00%
2018/09/04	4	22.10	8	21.68	22.10	-4	266	-1.50%
2018/09/03	8	22.15	11	21.75	21.75	-3	264	-1.13%
2018/08/31	1	23.25	1	23.00	23.00	0	271	0.00%
2018/08/30	37	23.11	0	0.00	23.20	37	286	12.93%
2018/08/29	1	21.80	2	21.75	21.55	-1	265	-0.38%
2018/08/28	2	24.00	0	0.00	22.15	2	258	0.77%
2018/08/17	0	0.00	1	21.30	21.50	-1	125	-0.80%
2018/08/16	0	0.00	2	19.65	19.65	-2	89	-2.22%
2018/07/16	1	19.10	0	0.00	19.10	1	108	0.92%
2018/06/07	0	0.00	1	20.90	20.90	-1	95	-1.05%
2018/06/06	1	19.10	0	0.00	19.00	1	70	1.41%
2018/05/09	0	0.00	1	21.20	21.55	-1	60	-1.67%
2018/05/04	0	0.00	0.6	19.00	19.15	-0.6	52	-1.11%
2018/04/10	1	20.40	0	0.00	20.40	1	54	1.82%
2018/03/05	0	0.00	1	23.10	23.10	-1	64	-1.54%
2018/02/22	1	23.60	0	0.00	23.60	1	67	1.48%