僑威 (3078)-永豐金-高雄券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
76.2
漲跌
▲0.1
漲幅
+0.13%
成交量
594張
產業
上櫃電子零組件類股
527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

僑威 (3078)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/06/24	0	0.00	2.3	76.31	76.10	-2.3	1,101	-0.21%
2024/06/21	3	76.23	0.5	76.30	76.40	2.5	1,122	0.22%
2024/06/20	1	75.80	0	0.00	76.20	1	1,131	0.09%
2024/06/19	0	75.10	0	0.00	74.90	0	1,146	0.00%
2024/06/18	2	75.10	0	0.00	75.30	2	1,161	0.17%
2024/06/17	1	75.00	0	0.00	75.30	1	1,222	0.08%
2024/06/13	1	74.40	0	0.00	74.50	1	1,247	0.08%
2024/06/12	8	75.60	1	75.90	74.90	7	1,260	0.56%
2024/06/11	2	75.68	3	75.10	75.50	-1	1,313	-0.08%
2024/06/07	1	77.50	13	77.75	77.40	-12	1,325	-0.91%
2024/06/06	2	75.85	0	0.00	76.40	2	1,330	0.15%
2024/06/03	0	0.00	0.1	76.50	76.50	-0.1	1,586	-0.01%
2024/05/31	3	75.97	1	76.10	75.90	2	1,819	0.11%
2024/05/29	1	77.80	0	0.00	77.80	1	1,872	0.05%
2024/05/28	0	0.00	1	77.60	77.70	-1	1,929	-0.05%
2024/05/27	0	77.40	2.1	76.96	77.40	-2.1	1,937	-0.11%
2024/05/24	0	0.00	3	75.80	75.90	-3	1,972	-0.15%
2024/05/23	3	75.93	0	0.00	75.90	3	2,008	0.15%
2024/05/22	0	0.00	2	77.00	76.60	-2	2,047	-0.10%
2024/05/20	3.1	76.40	0	0.00	76.50	3.1	2,113	0.15%
2024/05/17	2	75.70	0	0.00	75.60	2	2,150	0.09%
2024/05/16	0.1	75.60	0	0.00	75.30	0.1	2,188	0.00%
2024/05/15	0	0.00	1	75.30	75.20	-1	2,237	-0.04%
2024/05/14	1.1	75.44	0.4	75.70	75.60	0.7	2,306	0.03%
2024/05/13	3	75.40	0.2	75.80	75.40	2.8	2,325	0.12%
2024/05/10	0.3	76.20	0.3	76.10	76.10	0.1	2,340	0.00%
2024/05/09	0.1	76.80	1.5	77.20	76.40	-1.4	2,341	-0.06%
2024/05/08	0	0.00	2	76.50	77.50	-2	2,338	-0.09%
2024/05/07	0	0.00	1	75.80	76.40	-1	2,331	-0.04%
2024/05/06	2	76.80	0	0.00	76.10	2	2,334	0.09%
2024/05/03	0	0.00	1	77.90	76.90	-1	2,345	-0.04%
2024/05/02	2.3	76.81	8	76.90	77.10	-5.7	2,346	-0.24%
2024/04/30	6	75.12	0	0.00	75.60	6	2,342	0.26%
2024/04/25	1	73.60	0	0.00	73.40	1	2,392	0.04%
2024/04/24	1	74.00	0	0.00	74.30	1	2,393	0.04%
2024/04/23	3	73.80	0.2	74.75	73.50	2.8	2,411	0.12%
2024/04/22	3.2	74.81	12	74.27	73.50	-8.8	2,419	-0.36%
2024/04/19	1	76.10	16	76.03	76.10	-15	2,405	-0.62%
2024/04/17	5	77.40	3	77.50	77.40	2	2,422	0.08%
2024/04/16	0	0.00	0.5	77.40	77.10	-0.5	2,461	-0.02%
2024/04/15	1	78.60	3	79.03	78.60	-2	2,593	-0.08%
2024/04/11	0	0.00	6.2	77.88	77.80	-6.2	2,626	-0.24%
2024/04/10	1	78.10	0.3	78.60	78.10	0.8	2,709	0.03%
2024/04/09	0	0.00	0.2	79.50	78.90	-0.2	2,704	-0.01%
2024/04/08	0	0.00	2.2	78.91	78.70	-2.2	2,722	-0.08%
2024/03/28	3	79.50	0	0.00	79.50	3	2,986	0.10%
2024/03/26	3	79.63	0.1	80.00	79.10	2.9	3,020	0.10%
2024/03/25	0	0.00	1	81.00	80.50	-1	3,034	-0.03%
2024/03/22	5	80.80	0	0.00	81.00	5	3,053	0.16%
2024/03/21	1	81.70	0	0.00	81.60	1	3,060	0.03%
2024/03/20	0	81.90	7.7	81.64	82.00	-7.7	3,106	-0.25%
2024/03/19	1	80.70	0	0.00	80.70	1	3,113	0.03%
2024/03/18	5	80.40	5	81.60	80.50	0	3,196	0.00%
2024/03/15	1	79.80	1	80.00	80.00	0	3,305	0.00%
2024/03/14	6.3	79.73	4	79.75	79.30	2.3	3,542	0.06%
2024/03/13	0	0.00	1	77.70	77.80	-1	4,053	-0.02%
2024/03/12	3.1	78.41	9	78.37	78.40	-5.9	4,126	-0.14%
2024/03/11	4.1	77.33	1	77.70	77.90	3.1	4,156	0.07%
2024/03/08	17.3	80.15	1	80.90	79.30	16.3	4,164	0.39%
2024/03/07	24	81.96	0	0.00	81.60	24	4,190	0.57%
2024/03/06	15	85.00	14	84.98	84.00	1	4,129	0.02%
2024/03/04	3	83.43	3	83.40	83.00	0	3,982	0.00%
2024/03/01	0	83.40	7	82.94	82.70	-7	3,988	-0.18%
2024/02/27	9.1	81.73	2	82.30	81.80	7.1	4,194	0.17%
2024/02/26	0.1	83.10	10.1	83.20	83.10	-10	5,009	-0.20%
2024/02/23	2.1	82.89	0.5	82.70	81.90	1.6	5,308	0.03%
2024/02/22	2	82.65	2	82.75	82.70	0	5,356	0.00%
2024/02/21	0.1	82.00	1	82.80	82.40	-1	5,444	-0.02%
2024/02/20	5	82.50	2	82.35	82.70	3	5,479	0.05%
2024/02/19	0	0.00	1	83.20	83.20	-1	5,496	-0.02%
2024/02/15	6.1	81.04	4	81.73	82.20	2.1	5,724	0.04%
2024/02/05	3	79.97	1	79.80	79.80	2	5,823	0.03%
2024/02/02	1	79.60	0	0.00	79.60	1	5,872	0.02%
2024/02/01	0	0.00	1	79.00	79.00	-1	5,946	-0.02%
2024/01/31	6	79.10	0	0.00	78.80	6	6,057	0.10%
2024/01/30	1	79.50	0	0.00	79.80	1	6,199	0.02%
2024/01/29	1	79.20	13	79.74	79.70	-12	6,240	-0.19%
2024/01/26	6.2	78.40	1	78.30	78.10	5.2	6,288	0.08%
2024/01/25	0	0.00	1.5	80.03	79.10	-1.5	6,364	-0.02%
2024/01/24	0	0.00	2	80.40	80.10	-2	6,443	-0.03%
2024/01/23	7	80.21	0	0.00	80.20	7	6,599	0.11%
2024/01/22	0.2	80.40	3	79.77	80.70	-2.9	6,667	-0.04%
2024/01/19	5	78.40	0	0.00	78.70	5	6,846	0.07%
2024/01/18	0.5	78.00	0.1	77.60	78.00	0.5	6,960	0.01%
2024/01/17	1	77.80	0	0.00	77.80	1	7,288	0.01%
2024/01/15	1	79.10	0	0.00	79.10	1	7,510	0.01%
2024/01/12	7	78.19	0	0.00	78.00	7	7,564	0.09%
2024/01/11	0.1	78.70	5.1	78.79	79.00	-5	7,620	-0.07%
2024/01/10	9	77.59	6.1	77.59	77.40	2.9	7,775	0.04%
2024/01/09	8.1	79.16	45	79.22	78.30	-36.9	8,039	-0.46%
2024/01/08	0	0.00	5	82.24	81.30	-5	8,046	-0.06%
2024/01/05	5.2	81.64	1.3	81.80	81.80	3.9	8,493	0.05%
2024/01/04	10	82.47	7.1	82.35	81.60	2.9	8,691	0.03%
2024/01/03	1.1	83.13	0	0.00	83.00	1.1	8,692	0.01%
2023/12/29	17	84.15	0	0.00	84.20	17	8,851	0.19%
2023/12/28	21.1	84.43	13	84.55	84.80	8.1	8,890	0.09%
2023/12/27	0	82.80	0	0.00	82.60	0	8,907	0.00%
2023/12/26	4	82.70	5	82.80	82.70	-1	8,961	-0.01%
2023/12/25	16	83.70	17	83.39	82.70	-1	9,008	-0.01%
2023/12/22	1	83.10	0	0.00	83.00	1	9,019	0.01%
2023/12/21	5	83.30	1	82.90	82.90	4	9,045	0.04%
2023/12/20	4	83.55	2	83.20	83.20	2	9,062	0.02%
2023/12/19	3	82.80	0	0.00	82.90	3	9,089	0.03%
2023/12/18	1	83.00	0	0.00	83.30	1	9,166	0.01%
2023/12/15	0	0.00	5	83.50	83.20	-5	9,244	-0.05%
2023/12/14	0	84.10	2.1	84.10	83.80	-2	9,271	-0.02%
2023/12/13	20	83.98	0.1	84.80	83.80	19.9	9,276	0.21%
2023/12/12	21.3	84.67	1	85.00	84.00	20.3	9,315	0.22%
2023/12/11	12	85.63	23	85.36	85.30	-11	9,265	-0.12%
2023/12/08	24.2	87.43	50.1	87.29	87.70	-25.9	9,109	-0.28%
2023/12/07	5.2	84.43	5	84.80	83.60	0.2	8,853	0.00%
2023/12/06	6	82.90	11	83.09	82.80	-5	8,957	-0.06%
2023/12/05	6.5	83.04	10	82.87	82.90	-3.5	8,994	-0.04%
2023/12/04	6	84.38	4	84.63	83.90	2	9,146	0.02%
2023/12/01	3	84.13	1	84.40	84.50	2	9,155	0.02%
2023/11/30	2	84.40	0	0.00	84.50	2	9,201	0.02%
2023/11/29	12	84.40	2	84.10	83.90	10	9,271	0.11%
2023/11/28	3	83.93	0	0.00	84.40	3	9,517	0.03%
2023/11/27	26.1	83.79	14	83.65	83.60	12.1	9,886	0.12%
2023/11/24	9	85.52	6	85.57	85.00	3	9,861	0.03%
2023/11/23	59.9	86.35	51	86.48	84.60	8.8	9,778	0.09%
2023/11/22	13.2	85.07	22	85.22	85.40	-8.8	9,040	-0.10%
2023/11/21	10	83.63	23	83.73	83.60	-13	8,830	-0.15%
2023/11/20	4	84.00	2.2	84.18	84.20	1.8	8,932	0.02%
2023/11/17	10	83.15	1	82.80	82.80	9	9,002	0.10%
2023/11/16	24	81.68	16	82.04	81.90	8	9,156	0.09%
2023/11/15	22	82.23	1	82.50	81.80	21	9,259	0.23%
2023/11/14	11	83.42	32	83.50	82.50	-21	9,568	-0.22%
2023/11/13	27.2	82.27	11	82.49	82.30	16.2	9,744	0.17%
2023/11/10	2	85.10	1	84.90	84.90	1	9,948	0.01%
2023/11/09	10	84.30	5	83.64	84.20	5	10,522	0.05%
2023/11/08	1	85.00	6	85.22	84.70	-5	10,860	-0.05%
2023/11/07	10	85.05	10	85.35	84.80	0	11,106	0.00%
2023/11/06	2	83.50	0	0.00	83.50	2	11,270	0.02%
2023/11/03	1	83.30	0.1	83.60	83.10	0.9	11,597	0.01%
2023/11/02	5	82.80	20	83.41	83.90	-15	11,808	-0.13%
2023/11/01	10	81.11	9	80.67	81.20	1	11,962	0.01%
2023/10/31	24.3	83.59	12	83.58	81.70	12.3	12,113	0.10%
2023/10/30	3	84.27	4	84.83	84.70	-1	12,075	-0.01%
2023/10/27	21	84.51	10	84.91	84.80	11	12,072	0.09%
2023/10/26	11	83.29	2.3	83.73	82.70	8.7	12,122	0.07%
2023/10/25	20	84.98	21	84.80	83.50	-1	12,295	-0.01%
2023/10/24	16	83.01	26	83.73	85.30	-10	12,105	-0.08%
2023/10/23	2	80.45	0	0.00	80.00	2	11,995	0.02%
2023/10/20	9.2	80.37	10	80.60	80.70	-0.8	12,076	-0.01%
2023/10/19	2	81.50	11	81.03	81.70	-9	12,162	-0.07%
2023/10/18	18	81.70	7	81.89	80.60	11	12,231	0.09%
2023/10/17	14	85.06	9.2	84.37	83.80	4.8	12,246	0.04%
2023/10/16	3	84.30	2	83.10	84.40	1	12,366	0.01%
2023/10/13	42.5	84.82	29	84.76	84.00	13.5	13,411	0.10%
2023/10/12	0.7	82.95	20.1	81.90	83.50	-19.4	13,339	-0.15%
2023/10/11	12	80.26	1	80.20	79.20	11	13,437	0.08%
2023/10/05	1.1	81.10	5.2	80.39	80.10	-4.1	13,613	-0.03%
2023/10/04	15	79.83	17.3	80.28	80.60	-2.3	13,649	-0.02%
2023/10/03	7	80.73	1	80.80	79.20	6	13,795	0.04%
2023/10/02	10.3	79.10	0	0.00	79.10	10.3	13,861	0.07%
2023/09/28	2.1	77.40	24	77.12	77.30	-21.9	13,976	-0.16%
2023/09/27	1	75.20	0	0.00	75.40	1	14,331	0.01%
2023/09/26	0	0.00	1	77.50	76.10	-1	14,535	-0.01%
2023/09/25	2	77.15	1	76.80	77.00	1	14,871	0.01%
2023/09/22	0.1	75.80	5	75.80	75.90	-4.9	15,074	-0.03%
2023/09/21	6.1	74.50	5	75.20	74.40	1.1	15,147	0.01%
2023/09/20	1	77.50	3	76.93	76.40	-2	15,341	-0.01%
2023/09/19	6.1	78.42	0	0.00	77.20	6.1	15,572	0.04%
2023/09/18	3	77.67	5.1	77.80	77.50	-2.1	15,756	-0.01%
2023/09/15	7	79.10	0.1	79.60	78.90	6.9	16,147	0.04%
2023/09/14	6.1	79.84	2	79.80	79.80	4.1	16,256	0.03%
2023/09/13	12	77.33	10	77.35	78.20	2	16,373	0.01%
2023/09/12	14.1	79.36	15	78.94	78.00	-0.9	16,841	-0.01%
2023/09/11	11	82.00	6	83.10	81.60	5	16,789	0.03%
2023/09/08	1	83.60	1.2	82.70	82.50	-0.2	17,020	0.00%
2023/09/07	14.5	84.07	7	83.80	83.60	7.5	17,950	0.04%
2023/09/06	10.5	82.88	22	82.96	82.80	-11.5	18,724	-0.06%
2023/09/05	4.2	82.18	5	81.80	82.20	-0.8	18,786	0.00%
2023/09/04	14	80.45	8	80.61	80.80	6	19,062	0.03%
2023/09/01	24	84.03	15	84.92	82.00	9	19,547	0.05%
2023/08/31	25	80.80	38.4	82.52	85.50	-13.4	19,692	-0.07%
2023/08/30	6	81.55	15	81.53	81.70	-9	19,704	-0.05%
2023/08/29	17	79.82	10.2	80.59	79.80	6.8	19,820	0.03%
2023/08/28	12	79.86	7	80.19	78.90	5	19,960	0.03%
2023/08/25	4.4	81.70	6	81.78	81.70	-1.6	19,972	-0.01%
2023/08/24	8	81.26	7	81.73	80.40	1	20,139	0.00%
2023/08/23	19.3	83.03	17.3	82.47	81.80	2.1	20,314	0.01%
2023/08/22	13	85.75	9	85.34	84.20	4	20,351	0.02%
2023/08/21	11	84.58	9	84.91	85.30	2	20,290	0.01%
2023/08/18	22.1	86.21	18.1	87.32	84.40	4	20,559	0.02%
2023/08/17	17	87.16	22.5	88.07	89.00	-5.5	20,628	-0.03%
2023/08/16	20.5	85.09	27	86.26	86.90	-6.5	20,446	-0.03%
2023/08/15	28.1	85.96	20.7	86.08	84.80	7.4	20,560	0.04%
2023/08/14	13	84.12	9	84.22	82.40	4	20,218	0.02%
2023/08/11	14	83.39	24	83.55	82.20	-10	20,029	-0.05%
2023/08/10	20.2	82.08	20	80.70	79.70	0.2	19,884	0.00%
2023/08/09	7.6	84.91	9	84.09	85.40	-1.4	19,734	-0.01%
2023/08/08	8.4	83.99	6	82.64	84.10	2.3	19,603	0.01%
2023/08/07	16	82.24	12	82.18	83.30	4	19,492	0.02%
2023/08/04	10	79.29	9	80.49	81.00	1	19,346	0.01%
2023/08/02	0	78.30	12	77.38	75.70	-12	19,237	-0.06%
2023/08/01	5	78.58	3	77.97	78.60	2	19,252	0.01%
2023/07/31	11	80.08	12	81.27	78.70	-1	19,297	-0.01%
2023/07/28	42	80.01	35.1	79.19	81.40	7	19,197	0.04%
2023/07/27	17	78.37	24	79.23	78.10	-7	19,159	-0.04%
2023/07/26	8	76.91	9	77.40	76.70	-1	19,339	-0.01%
2023/07/25	10	77.91	2	78.80	77.80	8	19,469	0.04%
2023/07/24	15	78.05	2	81.40	77.70	13	19,539	0.07%
2023/07/21	8	78.84	27	78.94	79.90	-19	19,525	-0.10%
2023/07/20	18	78.02	26	78.77	78.90	-8	19,553	-0.04%
2023/07/19	23	76.80	12	76.77	76.90	11	19,616	0.06%
2023/07/18	63	85.86	164.4	89.80	78.90	-101.3	19,512	-0.52%	大賣/鉅額交易
2023/07/17	138	86.45	29	84.37	87.60	109	18,885	0.58%	大買/鉅額交易
2023/07/14	18.2	79.09	10	79.38	79.70	8.2	18,851	0.04%
2023/07/13	4	77.35	5	77.40	76.30	-1	18,776	-0.01%
2023/07/12	2	75.45	0	0.00	75.70	2	18,909	0.01%
2023/07/11	5	75.74	8	74.91	74.90	-3	19,029	-0.02%
2023/07/10	18	76.18	19	75.97	74.90	-1	18,978	-0.01%
2023/07/07	10	78.40	10.1	78.86	78.60	-0.1	18,863	0.00%
2023/07/06	13	80.30	11	79.59	80.00	2	18,926	0.01%
2023/07/05	7.1	82.41	22	82.58	81.70	-15	18,912	-0.08%
2023/07/04	4.3	80.56	120	80.22	79.90	-115.8	18,534	-0.62%	大賣/鉅額交易
2023/07/03	7.1	79.10	18.1	79.42	81.20	-11	18,386	-0.06%
2023/06/30	16	74.48	32.5	75.56	76.80	-16.5	18,127	-0.09%
2023/06/29	16	75.81	6	75.73	74.80	10	17,944	0.06%
2023/06/28	13	77.66	19.2	76.60	75.00	-6.2	17,843	-0.03%
2023/06/27	53.3	77.34	3.1	76.49	75.00	50.2	17,579	0.29%
2023/06/26	37.4	78.97	1.3	79.80	79.60	36.1	17,295	0.21%
2023/06/21	60.7	82.71	77.1	84.64	82.20	-16.4	17,029	-0.10%
2023/06/20	34.2	82.68	37	83.68	81.80	-2.8	16,577	-0.02%
2023/06/19	9.4	82.45	2.1	82.92	82.00	7.3	16,350	0.04%
2023/06/16	16.1	83.52	28	83.52	83.60	-11.9	16,178	-0.07%
2023/06/15	23	77.81	3.1	78.56	79.40	19.9	15,636	0.13%
2023/06/14	107	78.41	12.1	78.66	79.00	94.9	15,448	0.61%	大買/
2023/06/13	72	77.50	145.3	79.60	78.20	-73.3	15,043	-0.49%	大賣/
2023/06/12	153	73.85	68	74.01	74.20	85	14,123	0.60%	大買/
2023/06/09	1	69.80	7	71.64	72.00	-6	13,152	-0.05%
2023/06/08	14.2	65.57	8	65.53	65.50	6.2	13,004	0.05%
2023/06/07	26.2	66.59	32	66.97	68.20	-5.8	12,639	-0.05%
2023/06/06	13.2	63.66	15	63.99	64.00	-1.8	12,037	-0.02%
2023/06/05	34.4	62.51	47	62.65	62.60	-12.6	11,588	-0.11%
2023/06/02	11	60.21	13	60.56	59.90	-2	11,161	-0.02%
2023/06/01	13.1	59.10	19	59.63	59.90	-6	10,951	-0.05%
2023/05/31	7	58.77	25	58.50	58.00	-18	10,743	-0.17%
2023/05/30	18	59.28	346	59.10	58.50	-328	10,599	-3.09%	大賣/鉅額交易
2023/05/29	337	60.73	20.3	59.92	61.00	316.7	10,304	3.07%	大買/鉅額交易
2023/05/26	20	57.46	4	57.30	56.80	16	9,945	0.16%
2023/05/25	12	60.03	55.3	59.25	58.90	-43.2	9,715	-0.45%
2023/05/24	82	60.23	26	60.50	59.70	56	9,565	0.59%
2023/05/23	35	60.13	19	59.37	59.70	16	9,189	0.17%
2023/05/22	11	57.02	22.2	57.30	57.60	-11.2	8,693	-0.13%
2023/05/19	30	57.48	26	57.55	55.90	4	8,549	0.05%
2023/05/18	9	56.50	16	56.77	57.00	-7	8,065	-0.09%
2023/05/17	7.5	55.74	6	55.78	56.00	1.5	7,791	0.02%
2023/05/16	3	54.73	14	54.61	54.30	-11	7,546	-0.15%
2023/05/15	15	53.51	3	53.80	52.70	12	7,323	0.16%
2023/05/12	9	55.20	15	54.56	55.00	-6	7,155	-0.08%
2023/05/11	3	54.60	6	53.00	52.00	-3	6,911	-0.04%
2023/05/10	0	0.00	4	54.00	53.70	-4	6,742	-0.06%
2023/05/09	5	54.92	6	55.43	53.80	-1	6,631	-0.02%
2023/05/08	4.1	55.35	7	55.30	55.50	-2.9	6,492	-0.04%
2023/05/05	11	54.18	5	54.84	54.30	6	6,343	0.09%
2023/05/04	5	55.10	12	55.36	55.60	-7	6,216	-0.11%
2023/05/03	11	56.69	2	57.20	56.60	9	6,033	0.15%
2023/05/02	26	56.73	31	56.81	56.90	-5	5,775	-0.09%
2023/04/28	13.2	54.56	5	54.34	54.40	8.2	5,440	0.15%
2023/04/27	12	52.18	5	53.08	52.30	7	5,192	0.13%
2023/04/26	2	51.50	6	50.38	50.90	-4	4,991	-0.08%
2023/04/25	3	52.20	12	53.29	52.00	-9	4,840	-0.19%
2023/04/24	8	53.52	2	54.55	53.10	6	4,661	0.13%
2023/04/21	11	52.65	10	52.73	51.50	1	4,400	0.02%
2023/04/20	17	56.38	84	57.68	54.70	-67	4,074	-1.64%
2023/04/19	83	55.83	13	55.88	56.70	70	3,489	2.01%
2023/04/18	11	53.49	2	52.90	51.60	9	3,111	0.29%
2023/04/17	5	53.66	5	53.56	53.40	0	2,863	0.00%
2023/04/14	5	50.53	4	50.38	49.35	1	2,510	0.04%
2023/04/13	1	49.05	4	48.78	48.00	-3	2,258	-0.13%
2023/04/12	11	49.44	6.5	49.49	49.55	4.5	2,122	0.21%
2023/04/11	7	46.51	9.3	47.65	48.45	-2.3	1,952	-0.12%
2023/04/10	1	46.25	9	45.86	45.60	-8	1,676	-0.48%
2023/04/07	0	0.00	1	43.35	42.85	-1	1,484	-0.07%
2023/04/06	6	43.33	2	43.40	43.60	4	1,425	0.28%
2023/03/31	6	42.85	5	43.46	44.30	1	1,330	0.07%
2023/03/30	2	41.10	2	41.98	41.95	0	1,203	0.00%
2023/03/29	0	40.80	0	0.00	40.65	0	1,133	0.00%
2023/03/28	0	0.00	2	40.18	40.20	-2	1,092	-0.18%
2023/03/27	0	40.45	3	39.97	39.80	-3	1,048	-0.29%
2023/03/23	2	39.15	0	0.00	38.80	2	991	0.20%
2023/03/22	2	38.90	0	0.00	38.80	2	969	0.21%
2023/03/21	3	39.03	5.1	39.20	39.10	-2.1	942	-0.22%
2023/03/20	0	0.00	1	38.80	38.10	-1	901	-0.11%
2023/03/17	4	38.00	1	37.90	37.70	3	864	0.35%
2023/03/16	0	0.00	2	36.80	36.50	-2	780	-0.26%
2023/03/15	0	0.00	1	37.60	36.10	-1	741	-0.14%
2023/03/14	0	0.00	1	36.00	36.45	-1	637	-0.16%
2023/03/13	1	35.35	12	35.92	35.55	-11	613	-1.79%
2023/03/10	0	34.80	11	34.09	34.10	-11	568	-1.93%
2023/03/08	0	35.13	0	0.00	34.90	0	565	0.00%
2023/03/06	0	33.98	0	0.00	33.90	0	540	0.00%
2023/02/22	0	0.00	5	33.27	33.40	-5	486	-1.03%
2023/02/21	20	33.80	11	33.33	33.85	9	474	1.90%
2023/02/20	2	31.78	0	0.00	32.50	2	418	0.48%
2023/02/17	6	32.37	0	0.00	32.20	6	405	1.48%
2023/02/15	8	31.41	1	30.30	31.25	7	355	1.97%
2023/02/13	0	0.00	4	29.40	29.35	-4	328	-1.22%
2023/02/09	1	29.85	0	0.00	30.15	1	333	0.30%
2023/02/02	1	29.30	0	0.00	29.55	1	332	0.30%
2023/01/30	3	28.85	0	0.00	28.85	3	320	0.94%
2023/01/10	0	0.00	1	28.90	28.90	-1	327	-0.30%
2023/01/05	0	0.00	5	28.40	28.40	-5	335	-1.49%
2022/12/29	2	28.00	0	0.00	28.05	2	335	0.60%
2022/12/28	0	0.00	0	28.40	27.90	0	337	0.00%
2022/12/23	2	28.05	0	0.00	28.35	2	330	0.61%
2022/12/21	0	0.00	4	27.35	27.35	-4	323	-1.24%
2022/12/20	1	27.90	0	0.00	27.15	1	324	0.31%
2022/12/16	1	28.60	1	28.25	28.25	0	319	0.00%
2022/12/15	1	27.75	0	0.00	29.15	1	308	0.32%
2022/12/12	1	27.25	0	0.00	27.50	1	283	0.35%
2022/11/14	1	25.80	0	0.00	26.00	1	274	0.36%
2022/10/28	0	24.20	0	0.00	23.60	0	263	0.00%
2022/10/26	1	23.65	0	0.00	23.90	1	258	0.39%
2022/10/25	3	24.08	0	0.00	23.90	3	257	1.17%
2022/10/20	1	25.20	0	0.00	25.25	1	247	0.40%
2022/10/13	1	25.90	0	0.00	24.85	1	243	0.41%
2022/09/30	1	27.70	0	0.00	27.75	1	237	0.42%
2022/09/22	0	0.00	9	30.00	30.00	-9	266	-3.38%
2022/09/06	0	0.00	1	29.55	29.40	-1	281	-0.35%
2022/09/02	0	30.50	1	30.40	30.30	-1	282	-0.35%
2022/09/01	0	30.70	0	0.00	30.50	0	287	0.00%
2022/08/25	0	0.00	1	32.25	31.90	-1	284	-0.35%
2022/08/24	1	35.45	0	0.00	35.20	1	278	0.36%
2022/08/17	0	35.30	0	0.00	35.20	0	240	0.00%
2022/08/15	2	34.33	0	0.00	34.35	2	230	0.87%
2022/08/03	0	33.00	0	0.00	32.70	0	232	0.00%
2022/07/25	1	33.00	0	0.00	32.90	1	240	0.42%
2022/07/15	0	30.80	0	0.00	30.80	0	256	0.00%
2022/07/04	0	0.00	2	30.05	29.70	-2	270	-0.74%
2022/06/13	0	36.25	0	0.00	36.00	0	317	0.00%
2022/06/06	0	37.00	0	0.00	36.85	0	360	0.00%
2022/06/01	0	37.10	0	0.00	36.75	0	378	0.00%
2022/05/23	0	35.00	0	0.00	35.25	0	413	0.00%
2022/05/12	0	0.00	0.1	34.40	33.75	-0.1	446	-0.02%
2022/05/04	2	35.83	0	0.00	35.75	2	452	0.44%
2022/04/29	0.1	35.65	0	0.00	35.70	0.1	463	0.02%
2022/04/21	0	37.95	0	0.00	37.90	0	471	0.00%
2022/04/15	0	36.75	5	35.90	35.95	-5	467	-1.07%
2022/04/13	0	36.75	0	0.00	36.15	0	478	0.00%
2022/04/12	0	36.20	0	0.00	35.95	0	482	0.00%
2022/04/11	0	0.00	1	36.40	36.40	-1	485	-0.21%
2022/04/06	1	38.21	0	0.00	38.00	1	492	0.21%
2022/03/29	0	37.85	0	0.00	38.05	0	508	0.01%
2022/03/28	0.2	38.29	0	0.00	38.15	0.2	506	0.04%
2022/03/14	1	36.30	1	36.35	36.35	0	563	0.00%
2022/03/09	4	36.41	4	36.39	36.40	0	568	0.00%
2022/02/18	0	0.00	1	39.65	39.45	-1	953	-0.10%
2022/02/16	1	39.10	0	0.00	39.05	1	953	0.10%
2022/01/11	0	0.00	1	38.55	38.55	-1	1,082	-0.09%
2022/01/07	1	38.85	0	0.00	38.65	1	1,082	0.09%
2021/12/29	0	0.00	2	39.50	39.80	-2	1,110	-0.18%
2021/12/28	1	39.40	0	0.00	39.35	1	1,112	0.09%
2021/12/22	1	38.90	0	0.00	39.00	1	1,130	0.09%
2021/12/21	1.1	38.44	0	0.00	38.75	1.1	1,134	0.10%
2021/12/17	0	0.00	3	37.92	38.00	-3	1,144	-0.26%
2021/12/14	2	37.95	0	0.00	37.90	2	1,134	0.18%
2021/12/09	2	39.15	3	39.20	39.00	-1	1,113	-0.09%
2021/12/03	3	40.10	0	0.00	40.00	3	1,108	0.27%
2021/12/01	0	0.00	1	39.30	39.55	-1	1,157	-0.09%
2021/11/30	1	39.70	0	0.00	39.55	1	1,158	0.09%
2021/11/29	1	38.80	2	38.95	39.25	-1	1,164	-0.09%
2021/11/26	1	40.70	2	40.95	40.10	-1	1,148	-0.09%
2021/11/25	3	42.88	3	42.65	42.30	0	1,114	0.00%
2021/11/24	4	43.54	0	0.00	43.50	4	1,081	0.37%
2021/11/23	2	40.10	0	0.00	40.70	2	840	0.24%
2021/11/16	0	0.00	1	40.55	40.55	-1	894	-0.11%
2021/11/12	0	0.00	1	40.05	40.10	-1	928	-0.11%
2021/11/09	0	0.00	2	40.75	41.00	-2	972	-0.21%
2021/11/05	1	40.85	0	0.00	40.80	1	1,020	0.10%
2021/11/04	0	0.00	0.2	41.50	41.20	-0.2	1,063	-0.02%
2021/11/02	0	0.00	1	41.00	40.90	-1	1,171	-0.09%
2021/11/01	3	41.20	0	0.00	41.70	3	1,177	0.25%
2021/10/29	1	40.50	0	0.00	40.55	1	1,199	0.08%
2021/10/26	0	0.00	1	39.90	39.65	-1	1,378	-0.07%
2021/10/19	0	0.00	1	39.30	39.35	-1	1,540	-0.06%
2021/10/18	1	38.00	0	0.00	37.75	1	1,543	0.06%
2021/10/13	0	0.00	2	37.20	37.30	-2	1,647	-0.12%
2021/10/12	0	0.00	1	38.45	38.25	-1	1,730	-0.06%
2021/10/08	1	38.90	0	0.00	38.95	1	1,767	0.06%
2021/10/07	2	38.88	0	0.00	39.00	2	1,824	0.11%
2021/10/05	0	0.00	1	35.70	37.20	-1	1,978	-0.05%
2021/10/04	0	37.00	0	0.00	36.50	0	1,994	0.00%
2021/10/01	0	0.00	1	38.40	37.50	-1	2,006	-0.05%
2021/09/27	0.1	40.10	1	40.00	39.80	-0.9	2,153	-0.04%
2021/09/24	1	40.35	0	0.00	40.30	1	2,281	0.04%
2021/09/17	1	39.15	1	39.20	39.15	0	2,470	0.00%
2021/09/15	0	0.00	3	39.30	39.50	-3	2,542	-0.12%
2021/09/14	1	40.10	0	0.00	39.95	1	2,557	0.04%
2021/09/08	2.2	40.01	0	0.00	39.60	2.2	2,657	0.08%
2021/09/06	0	0.00	1	42.35	40.70	-1	2,655	-0.04%
2021/08/31	0	0.00	1	43.50	43.65	-1	2,676	-0.04%
2021/08/27	2.2	47.03	1	46.90	46.90	1.2	2,712	0.04%
2021/08/26	1	46.95	0	0.00	47.10	1	2,701	0.04%
2021/08/25	0	0.00	1	46.80	46.85	-1	2,722	-0.04%
2021/08/23	0.1	45.80	0	0.00	45.90	0.1	2,759	0.00%
2021/08/20	1	44.95	0	0.00	44.85	1	2,792	0.04%
2021/08/18	1	44.55	0	0.00	46.40	1	2,831	0.04%
2021/08/11	4	48.63	1	49.55	48.50	3	2,980	0.10%
2021/08/09	3	50.73	4	51.08	50.60	-1	3,072	-0.03%
2021/08/03	1	55.20	0	0.00	54.60	1	3,463	0.03%
2021/07/28	2	52.50	0	0.00	53.00	2	3,551	0.06%
2021/07/27	2	53.00	3	53.53	53.00	-1	3,698	-0.03%
2021/07/26	2	54.10	3	54.40	54.00	-1	3,896	-0.03%
2021/07/23	3	54.20	1	53.70	53.80	2	4,227	0.05%
2021/07/22	1	53.50	1	53.30	52.80	0	4,906	0.00%
2021/07/20	2	53.20	4	53.25	53.10	-2	5,919	-0.03%
2021/07/19	0	0.00	9	54.04	54.10	-9	5,980	-0.15%
2021/07/16	7	55.13	4	54.88	54.90	3	6,173	0.05%
2021/07/15	2	54.10	1	54.00	54.40	1	6,318	0.02%
2021/07/14	14	54.15	3	53.57	53.60	11	6,385	0.17%
2021/07/13	8	54.78	1	54.70	54.70	7	6,481	0.11%
2021/07/12	2	54.10	0	0.00	53.60	2	6,465	0.03%
2021/07/09	1	52.60	1	53.10	52.60	0	6,501	0.00%
2021/07/07	1	54.00	0	0.00	53.20	1	6,796	0.01%
2021/07/06	2	53.40	9	53.40	53.10	-7	7,190	-0.10%
2021/07/05	1	53.40	2	53.60	54.00	-1	7,314	-0.01%
2021/07/02	0	0.00	4	53.33	53.60	-4	7,573	-0.05%
2021/07/01	17	54.69	14	54.34	54.00	3	7,870	0.04%
2021/06/30	9	55.00	6	55.20	56.20	3	7,959	0.04%
2021/06/29	1	52.70	1	52.50	52.30	0	7,895	0.00%
2021/06/28	1	53.00	1	53.30	53.00	0	7,979	0.00%
2021/06/25	2	53.55	3	53.40	52.90	-1	8,118	-0.01%
2021/06/23	1	52.60	0	0.00	52.60	1	8,563	0.01%
2021/06/22	5	51.70	0	0.00	51.50	5	8,787	0.06%
2021/06/18	4	53.73	2	53.55	53.40	2	8,969	0.02%
2021/06/15	0	0.00	1	52.41	52.60	-1	9,118	-0.01%
2021/06/11	0	0.00	1	51.70	51.60	-1	9,165	-0.01%
2021/06/09	1	52.70	4	52.85	52.00	-3	9,379	-0.03%
2021/06/07	0	0.00	1	53.20	52.70	-1	9,647	-0.01%
2021/06/02	1	52.80	0	0.00	52.20	1	9,744	0.01%
2021/05/31	0	0.00	3	52.57	52.40	-3	9,767	-0.03%
2021/05/28	1	52.00	1	51.70	51.60	0	9,821	0.00%
2021/05/27	0	0.00	2	50.80	50.60	-2	9,963	-0.02%
2021/05/26	0	0.00	0.2	50.60	50.60	-0.2	10,269	0.00%
2021/05/25	4	51.00	0	0.00	50.70	4	10,416	0.04%
2021/05/24	1	49.45	0.2	49.50	49.55	0.8	10,869	0.01%
2021/05/21	0	0.00	5	48.50	48.50	-5	11,724	-0.04%
2021/05/20	0	0.00	0.2	48.15	47.30	-0.2	11,946	0.00%
2021/05/19	4	47.66	4	48.18	48.90	0	12,591	0.00%
2021/05/18	9.2	47.41	5	45.98	47.55	4.2	12,771	0.03%
2021/05/17	6	44.44	4.4	45.34	43.25	1.6	12,829	0.01%
2021/05/14	2	48.25	2	47.85	47.85	0	12,759	0.00%
2021/05/13	3.5	47.59	2	46.25	47.30	1.5	12,711	0.01%
2021/05/12	3	48.00	6.2	48.51	46.85	-3.2	12,619	-0.03%
2021/05/11	4	53.20	35.5	53.27	51.30	-31.5	12,429	-0.25%
2021/05/10	1	56.20	2	57.30	56.20	-1	12,281	-0.01%
2021/05/07	11	56.79	0	0.00	57.60	11	12,262	0.09%
2021/05/06	0	0.00	1.2	56.03	56.20	-1.2	12,215	-0.01%
2021/05/05	1	55.80	3.8	55.73	55.20	-2.8	12,182	-0.02%
2021/05/04	7	53.76	8	54.94	55.40	-1	12,136	-0.01%
2021/05/03	3	58.70	27	58.17	56.50	-24	11,957	-0.20%
2021/04/29	19	61.17	35	61.56	60.50	-16	11,757	-0.14%
2021/04/28	38	65.68	21	65.70	64.00	17	11,431	0.15%
2021/04/27	37	63.45	37	64.20	66.20	0	10,762	0.00%
2021/04/26	5	60.34	2	60.65	60.20	3	9,870	0.03%
2021/04/23	0	0.00	5	58.18	58.70	-5	9,753	-0.05%
2021/04/22	4	59.30	5	58.38	58.40	-1	9,715	-0.01%
2021/04/21	15	60.15	4.1	60.27	60.40	10.9	9,543	0.11%
2021/04/20	15	59.17	3	59.33	59.20	12	9,330	0.13%
2021/04/19	8	59.14	1.1	59.00	58.20	6.9	9,285	0.07%
2021/04/16	1	59.20	16	58.33	58.20	-15	9,155	-0.16%
2021/04/15	0.2	58.00	11	58.91	59.00	-10.8	9,124	-0.12%
2021/04/14	7	57.44	2	57.70	57.70	5	9,068	0.06%
2021/04/13	3	60.37	2.2	58.87	58.50	0.8	8,985	0.01%
2021/04/12	11	61.54	5.1	61.39	60.40	5.9	8,875	0.07%
2021/04/09	8	59.31	9	58.88	58.50	-1	8,481	-0.01%
2021/04/08	10.1	60.17	3	61.27	59.80	7.1	8,379	0.08%
2021/04/07	17	60.72	9.4	60.39	62.20	7.6	8,163	0.09%
2021/04/06	7	58.07	8	58.56	58.90	-1	7,958	-0.01%
2021/04/01	7	56.33	0	0.00	56.40	7	8,183	0.09%
2021/03/31	2.2	57.35	0	0.00	56.70	2.2	8,243	0.03%
2021/03/30	15	57.61	10	57.41	57.80	5	8,167	0.06%
2021/03/29	21	57.26	9	57.17	56.80	12	8,044	0.15%
2021/03/26	4	55.33	3	55.17	54.80	1	7,706	0.01%
2021/03/25	10	55.39	32	55.68	54.70	-22	7,612	-0.29%
2021/03/24	7	55.01	4	55.58	56.30	3	7,405	0.04%
2021/03/23	1	52.80	37	53.21	52.40	-36	7,319	-0.49%
2021/03/22	3.2	53.01	1	53.10	53.10	2.2	7,292	0.03%
2021/03/19	5	53.72	2	54.00	54.00	3	7,323	0.04%
2021/03/18	3	53.67	2	54.30	53.80	1	7,372	0.01%
2021/03/17	0	0.00	1	53.90	54.30	-1	7,358	-0.01%
2021/03/16	18	55.07	16	55.39	54.60	2	7,360	0.03%
2021/03/15	2	53.90	1	54.00	54.00	1	7,383	0.01%
2021/03/12	15	55.96	3	56.40	54.80	12	7,351	0.16%
2021/03/11	8	55.51	3	56.80	57.00	5	7,247	0.07%
2021/03/10	2	54.80	1	54.20	54.70	1	7,262	0.01%
2021/03/09	2	52.05	1	52.00	54.10	1	7,713	0.01%
2021/03/08	1	54.00	0	0.00	53.00	1	7,739	0.01%
2021/03/05	3	52.20	0	0.00	52.20	3	7,759	0.04%
2021/03/04	4	52.78	3	53.17	52.50	1	7,809	0.01%
2021/03/03	15	52.67	2	52.80	53.50	13	8,017	0.16%
2021/03/02	4	55.68	7.2	53.66	51.70	-3.2	8,078	-0.04%
2021/02/26	17	56.48	3.5	56.80	57.00	13.5	7,963	0.17%
2021/02/25	2.5	61.42	0	0.00	62.00	2.5	7,698	0.03%
2021/02/24	9.5	60.97	10.3	60.71	62.00	-0.8	7,580	-0.01%
2021/02/23	27	59.08	270	59.37	62.00	-243	7,130	-3.41%	大賣/鉅額交易
2021/02/22	31	56.65	10	57.60	57.60	21	6,411	0.33%
2021/02/19	253	51.34	19	51.19	52.40	234	6,230	3.76%	大買/鉅額交易
2021/02/18	11	47.74	19	47.27	47.70	-8	5,582	-0.14%
2021/02/17	0	0.00	6	46.22	45.90	-6	5,386	-0.11%
2021/02/05	2	43.75	0	0.00	43.45	2	5,404	0.04%
2021/02/04	2	43.35	0	0.00	43.55	2	5,435	0.04%
2021/02/01	0	0.00	6	42.41	42.10	-6	5,661	-0.11%
2021/01/29	5	43.42	1	44.20	42.60	4	5,750	0.07%
2021/01/28	1	43.00	0	0.00	42.80	1	5,728	0.02%
2021/01/25	0	0.00	1	41.55	42.30	-1	5,710	-0.02%
2021/01/22	0	0.00	3	41.45	41.75	-3	5,737	-0.05%
2021/01/21	0	0.00	8	40.85	40.70	-8	5,760	-0.14%
2021/01/20	4	41.50	5	42.23	41.10	-1	5,767	-0.02%
2021/01/19	1	43.20	1	43.30	42.85	0	5,729	0.00%
2021/01/18	1	42.55	1	41.90	42.85	0	5,743	0.00%
2021/01/15	7	43.62	0	0.00	43.70	7	5,725	0.12%
2021/01/14	1	44.60	7	44.77	44.70	-6	5,709	-0.11%
2021/01/13	0	0.00	3	43.80	43.65	-3	5,697	-0.05%
2021/01/12	5	43.65	0	0.00	43.20	5	5,714	0.09%
2021/01/11	2	44.40	0	0.00	44.40	2	5,707	0.04%
2021/01/08	4	44.91	1	45.05	44.20	3	5,821	0.05%
2021/01/07	7	44.30	5	44.50	43.95	2	6,164	0.03%
2021/01/06	9	43.92	0	0.00	43.90	9	6,462	0.14%
2021/01/05	11	45.59	2	44.88	45.15	9	6,407	0.14%
2020/12/30	11	44.80	0	0.00	44.80	11	6,435	0.17%
2020/12/28	4	47.58	9	47.80	47.15	-5	6,317	-0.08%
2020/12/22	1	44.00	0	0.00	42.85	1	6,003	0.02%
2020/12/21	0	0.00	1	43.15	43.35	-1	6,031	-0.02%
2020/12/18	1	44.05	0	0.00	43.75	1	6,070	0.02%
2020/12/17	0	0.00	1	43.85	43.95	-1	6,167	-0.02%
2020/12/15	0	0.00	1	45.40	44.60	-1	6,182	-0.02%
2020/12/14	0	0.00	3	46.35	46.30	-3	6,144	-0.05%
2020/12/10	3	45.75	32	45.90	45.55	-29	6,286	-0.46%
2020/12/09	0	0.00	2	46.38	46.60	-2	6,404	-0.03%
2020/12/07	15	45.82	12	45.46	45.40	3	6,993	0.04%
2020/12/04	3	46.30	1	46.20	46.40	2	7,338	0.03%
2020/12/03	54	47.88	20	47.05	46.80	34	7,607	0.45%
2020/12/01	3	45.33	1	45.60	44.85	2	7,721	0.03%
2020/11/30	1	44.60	2	44.93	44.20	-1	8,099	-0.01%
2020/11/27	5	45.48	7	45.23	45.25	-2	8,484	-0.02%
2020/11/26	3	44.35	7	44.06	44.60	-4	8,462	-0.05%
2020/11/25	0	0.00	5	42.67	42.10	-5	8,721	-0.06%
2020/11/24	1	43.70	1	43.65	43.10	0	9,288	0.00%
2020/11/23	6	43.42	4	43.73	43.80	2	9,394	0.02%
2020/11/20	2	43.93	2	44.00	43.85	0	9,633	0.00%
2020/11/19	7	44.19	4	44.35	43.90	3	9,908	0.03%
2020/11/18	2	42.85	6	43.09	42.95	-4	9,891	-0.04%
2020/11/17	2	42.30	1	42.25	42.10	1	9,865	0.01%
2020/11/16	2	42.93	0	0.00	42.90	2	9,928	0.02%
2020/11/13	2	43.00	0	0.00	42.95	2	9,970	0.02%
2020/11/12	0	0.00	4	41.90	41.95	-4	9,868	-0.04%
2020/11/11	4	41.20	3	41.45	42.30	1	9,903	0.01%
2020/11/10	5	41.78	1	41.90	41.15	4	9,919	0.04%
2020/11/09	2	42.93	1	43.15	43.15	1	9,890	0.01%
2020/11/06	1	41.40	2	41.68	41.50	-1	9,804	-0.01%
2020/11/05	0	0.00	2	40.15	40.25	-2	9,796	-0.02%
2020/11/03	4	39.61	2	39.45	39.35	2	9,851	0.02%
2020/11/02	0	0.00	3	38.42	38.70	-3	9,866	-0.03%
2020/10/30	2	39.63	2	39.35	38.90	0	9,922	0.00%
2020/10/29	3	39.82	1	40.10	40.10	2	9,999	0.02%
2020/10/28	1	40.75	2.2	41.32	40.40	-1.2	9,958	-0.01%
2020/10/23	21	41.76	22	41.76	41.75	-1	9,907	-0.01%
2020/10/22	3	41.73	4	41.45	41.60	-1	9,904	-0.01%
2020/10/21	1	42.40	4	42.30	42.20	-3	9,878	-0.03%
2020/10/20	2	43.15	1	42.75	42.85	1	9,869	0.01%
2020/10/19	5	42.64	4	42.75	42.75	1	9,853	0.01%
2020/10/16	2	43.88	2	43.88	42.90	0	9,851	0.00%
2020/10/15	19	45.64	18	45.05	44.35	1	9,731	0.01%
2020/10/14	16	44.61	11	44.51	45.50	5	9,337	0.05%
2020/10/12	3	41.80	4	41.76	41.70	-1	9,014	-0.01%
2020/10/08	7	42.52	4	42.43	42.25	3	8,977	0.03%
2020/10/07	2	42.60	2	42.50	42.70	0	8,888	0.00%
2020/10/06	0	0.00	1	42.00	42.20	-1	8,877	-0.01%
2020/10/05	2	41.88	0	0.00	42.10	2	8,895	0.02%
2020/09/30	2	40.68	2	41.05	41.00	0	8,900	0.00%
2020/09/29	1	40.60	8	40.65	40.55	-7	8,924	-0.08%
2020/09/28	3	41.63	1	40.85	41.80	2	9,002	0.02%
2020/09/25	4	41.18	4	39.13	39.85	0	9,070	0.00%
2020/09/24	1	42.10	1	41.55	41.25	0	9,153	0.00%
2020/09/23	14	43.06	5	43.00	42.60	9	9,105	0.10%
2020/09/22	2	42.25	2	42.30	42.25	0	9,036	0.00%
2020/09/21	0	0.00	1	44.05	43.85	-1	8,908	-0.01%
2020/09/18	1	45.00	1	44.70	45.00	0	8,834	0.00%
2020/09/17	4	44.00	6	44.55	44.70	-2	8,775	-0.02%
2020/09/16	3	44.87	5	44.63	44.35	-2	8,703	-0.02%
2020/09/15	6	43.87	7	44.44	44.65	-1	8,526	-0.01%
2020/09/14	9	44.18	12	44.49	44.10	-3	8,427	-0.04%
2020/09/11	9	44.34	15	44.02	43.95	-6	8,259	-0.07%
2020/09/10	22	48.12	235	48.87	46.00	-213	7,942	-2.68%	大賣/鉅額交易
2020/09/09	234	50.01	27	49.24	50.70	207	7,501	2.76%	大買/鉅額交易
2020/09/08	5	48.23	16	48.28	48.40	-11	7,051	-0.16%
2020/09/07	9	45.63	12	45.50	45.40	-3	6,722	-0.04%
2020/09/04	5	48.55	5	48.25	48.50	0	6,500	0.00%
2020/09/03	35	48.77	28	48.97	48.25	7	6,166	0.11%
2020/09/02	11	47.78	5	48.01	49.20	6	5,732	0.10%
2020/09/01	9	45.33	13	44.83	44.75	-4	5,337	-0.07%
2020/08/31	2	45.15	16	45.84	45.45	-14	5,126	-0.27%
2020/08/28	30	44.77	20	44.69	44.60	10	4,766	0.21%
2020/08/27	2	42.03	24	42.23	42.40	-22	4,190	-0.53%
2020/08/26	28	38.17	11	38.16	38.55	17	4,145	0.41%
2020/08/25	14	36.66	6	36.89	36.70	8	3,926	0.20%
2020/08/24	9	34.22	1	34.30	34.60	8	3,605	0.22%
2020/08/21	10	32.60	1	32.25	32.75	9	3,551	0.25%
2020/08/20	3	31.83	1	31.50	32.00	2	3,590	0.06%
2020/08/19	1	33.20	1	34.00	33.30	0	3,502	0.00%
2020/08/18	1	33.20	0	0.00	33.00	1	3,412	0.03%
2020/08/17	1	33.20	4	33.61	33.50	-3	3,398	-0.09%
2020/08/14	0	0.00	2	32.65	32.85	-2	3,384	-0.06%
2020/08/13	2	32.50	2	33.00	33.15	0	3,322	0.00%
2020/08/11	1	32.60	2	32.70	31.70	-1	3,260	-0.03%
2020/08/10	2	31.95	0	0.00	32.00	2	3,200	0.06%
2020/08/05	3	31.43	3	31.50	31.35	0	3,346	0.00%
2020/08/04	0	0.00	6	31.10	32.15	-6	3,288	-0.18%
2020/07/29	1	30.15	0	0.00	30.00	1	3,200	0.03%
2020/07/20	0	0.00	1	29.75	30.20	-1	3,062	-0.03%
2020/07/17	0	0.00	1	29.80	29.70	-1	3,040	-0.03%
2020/07/10	1	30.80	1	30.00	29.75	0	3,049	0.00%
2020/07/09	0	0.00	3	30.00	30.30	-3	2,978	-0.10%
2020/07/08	0	0.00	4	30.34	30.25	-4	2,935	-0.14%
2020/07/07	1	30.70	10	30.15	30.15	-9	2,884	-0.31%
2020/07/06	22	31.00	4	30.75	30.70	18	2,752	0.65%
2020/07/03	1	29.75	6	29.83	29.45	-5	2,559	-0.20%
2020/07/02	1	28.30	1	28.35	28.35	0	2,348	0.00%
2020/07/01	1	27.85	0	0.00	27.75	1	2,318	0.04%
2020/06/19	1	28.15	1	28.20	28.10	0	2,270	0.00%
2020/06/16	0	0.00	1	27.50	27.80	-1	2,197	-0.05%
2020/06/15	1	27.10	0	0.00	26.85	1	2,178	0.05%
2020/06/09	1	28.70	3	28.65	28.35	-2	2,036	-0.10%
2020/06/08	0	0.00	2	28.78	28.30	-2	1,991	-0.10%
2020/06/05	0	0.00	1	28.40	28.40	-1	1,915	-0.05%
2020/06/04	0	0.00	4	28.70	28.45	-4	1,892	-0.21%
2020/06/03	1	28.40	3	28.40	28.00	-2	1,843	-0.11%
2020/06/02	4	28.34	3	28.30	27.75	1	1,778	0.06%
2020/06/01	1	27.90	4	28.00	27.40	-3	1,650	-0.18%
2020/05/28	0	0.00	5	28.15	27.00	-5	1,551	-0.32%
2020/05/27	1	27.10	2	27.63	27.80	-1	1,456	-0.07%
2020/05/25	0	0.00	5	26.25	26.80	-5	1,350	-0.37%
2020/05/22	2	27.08	0	0.00	26.75	2	1,335	0.15%
2020/05/21	3	27.18	1	27.55	27.35	2	1,297	0.15%
2020/05/20	2	26.80	0	0.00	26.70	2	1,223	0.16%
2020/05/19	3	26.70	2	26.88	26.80	1	1,210	0.08%
2020/05/18	0	0.00	0.3	26.45	26.50	-0.3	1,174	-0.03%
2020/05/15	1.3	26.49	0	0.00	26.50	1.3	1,153	0.11%
2020/05/14	6	26.98	4	27.08	26.50	2	1,113	0.18%
2020/05/13	2	26.75	0	0.00	27.15	2	1,063	0.19%
2020/05/12	7	26.61	8	26.73	26.70	-1	999	-0.10%
2020/05/11	0	0.00	1	24.60	24.60	-1	820	-0.12%
2020/05/08	6	24.30	3	24.25	24.20	3	794	0.38%
2020/05/04	3	23.40	0	0.00	23.40	3	722	0.42%
2020/04/20	3	23.30	3	22.35	22.40	0	752	0.00%
2020/04/17	2	23.10	2	22.75	22.75	0	710	0.00%
2020/04/10	0	0.00	1	20.80	20.95	-1	704	-0.14%
2020/03/30	2	18.40	0	0.00	18.70	2	706	0.28%
2020/03/13	1	18.25	0	0.00	19.00	1	849	0.12%
2020/02/26	0	0.00	2	24.10	24.10	-2	1,227	-0.16%
2020/02/20	1	24.65	0	0.00	24.50	1	1,313	0.08%
2020/01/31	0	0.00	15	24.95	25.00	-15	2,010	-0.75%
2020/01/20	0	0.00	1	27.50	27.45	-1	1,982	-0.05%
2020/01/15	1	27.75	0	0.00	27.40	1	1,992	0.05%
2020/01/10	0	0.00	3	27.05	26.85	-3	1,954	-0.15%
2020/01/09	3	26.78	0	0.00	26.95	3	1,944	0.15%
2020/01/08	0	0.00	3	25.60	25.60	-3	1,930	-0.16%
2019/12/20	1	26.95	0	0.00	27.00	1	2,019	0.05%
2019/12/18	7	27.11	0	0.00	27.00	7	2,066	0.34%
2019/12/16	0	0.00	1	27.10	27.15	-1	2,057	-0.05%
2019/12/12	1	27.45	0	0.00	27.15	1	2,031	0.05%
2019/12/11	2	27.73	5	27.80	27.40	-3	2,029	-0.15%
2019/12/10	6	28.14	0	0.00	28.00	6	2,014	0.30%
2019/12/09	0	0.00	1	27.75	28.15	-1	1,941	-0.05%
2019/12/05	1	28.25	1	28.30	27.90	0	1,858	0.00%
2019/12/03	2	27.80	2	28.25	28.30	0	1,847	0.00%
2019/11/29	14	29.01	3	28.70	28.70	11	1,802	0.61%
2019/11/28	1	28.80	12	29.36	29.90	-11	1,784	-0.62%
2019/11/22	6	28.65	6	28.40	28.35	0	1,592	0.00%
2019/11/20	0	0.00	30	28.05	28.20	-30	1,616	-1.86%
2019/11/19	1	28.75	0	0.00	28.20	1	1,619	0.06%
2019/11/18	4	29.04	0	0.00	28.70	4	1,585	0.25%
2019/11/15	2	28.55	1	28.65	28.65	1	1,490	0.07%
2019/11/14	1	28.30	0	0.00	28.50	1	1,430	0.07%
2019/11/12	0	0.00	1	27.85	27.70	-1	1,313	-0.08%
2019/11/05	1	26.30	0	0.00	26.70	1	970	0.10%
2019/10/28	0	0.00	1	25.75	25.70	-1	902	-0.11%
2019/10/25	0	0.00	1	25.75	25.70	-1	900	-0.11%
2019/10/15	0	0.00	1	25.55	25.50	-1	864	-0.12%
2019/10/14	2	25.98	1	26.05	26.10	1	853	0.12%
2019/09/26	30	26.84	0	0.00	26.45	30	771	3.89%
2019/09/06	0	0.00	1	25.10	24.95	-1	584	-0.17%
2019/08/16	0	0.00	2	23.00	23.00	-2	372	-0.54%
2019/07/10	0	0.00	1	24.80	24.75	-1	718	-0.14%
2019/07/02	0	0.00	3	25.00	24.95	-3	831	-0.36%
2019/06/28	0	0.00	1	24.55	24.65	-1	995	-0.10%
2019/06/26	0	0.00	30	24.55	24.65	-30	1,033	-2.90%
2019/06/21	1	25.55	2	25.55	25.40	-1	1,228	-0.08%
2019/06/20	2	24.43	0	0.00	24.85	2	1,211	0.17%
2019/06/19	0	0.00	1	24.20	24.15	-1	1,213	-0.08%
2019/06/06	13	23.43	3	23.40	23.45	10	1,436	0.70%
2019/06/05	20	23.58	0	0.00	23.50	20	1,471	1.36%
2019/05/20	0	0.00	1	23.30	23.35	-1	2,075	-0.05%
2019/05/06	1	27.00	0	0.00	26.70	1	2,241	0.04%
2019/04/22	1	28.75	1	28.80	28.75	0	2,183	0.00%
2019/04/19	5	29.14	3	29.07	29.35	2	2,157	0.09%
2019/04/17	0	0.00	6	28.42	28.40	-6	2,007	-0.30%
2019/04/16	20	28.50	1	28.50	28.65	19	1,985	0.96%
2019/04/12	0	0.00	1	27.80	27.40	-1	1,847	-0.05%
2019/04/11	1	28.15	0	0.00	27.90	1	1,837	0.05%
2019/04/03	5	28.84	1	28.50	28.40	4	1,766	0.23%
2019/04/01	0	0.00	1	27.20	27.25	-1	1,605	-0.06%
2019/03/27	2	28.43	1	28.30	28.40	1	1,563	0.06%
2019/03/26	0	0.00	5	27.30	27.95	-5	1,434	-0.35%
2019/03/25	0	0.00	4	26.70	26.70	-4	1,412	-0.28%
2019/03/22	0	0.00	5	27.40	27.15	-5	1,432	-0.35%
2019/03/21	0	0.00	1	27.45	27.40	-1	1,539	-0.06%
2019/03/19	2	28.30	0	0.00	28.05	2	1,532	0.13%
2019/03/18	0	0.00	10	27.80	28.10	-10	1,461	-0.68%
2019/03/12	0	0.00	7	27.36	27.35	-7	1,360	-0.51%
2019/03/08	0	0.00	2	27.10	27.30	-2	1,328	-0.15%
2019/03/07	2	27.60	5	27.30	27.20	-3	1,308	-0.23%
2019/03/06	6	27.63	1	28.00	28.00	5	1,268	0.39%
2019/03/05	7	26.68	1	27.00	27.15	6	1,186	0.51%
2019/03/04	0	0.00	30	25.60	25.60	-30	951	-3.15%
2019/02/26	0	0.00	2	24.95	24.90	-2	919	-0.22%
2019/02/22	20	24.90	4	25.00	24.75	16	909	1.76%
2019/02/21	12	24.96	0	0.00	25.10	12	909	1.32%
2019/02/20	4	26.00	0	0.00	25.45	4	894	0.45%
2019/02/15	0	0.00	1	24.10	24.05	-1	724	-0.14%
2019/02/14	5.1	25.35	1	25.35	25.25	4.1	686	0.60%
2019/02/13	2	25.20	0	0.00	25.70	2	679	0.29%
2019/02/12	1.1	25.20	2	24.90	25.15	-0.9	639	-0.14%
2019/01/29	0	0.00	1	23.45	23.45	-1	549	-0.18%
2019/01/18	0	0.00	1	23.20	23.05	-1	559	-0.18%
2018/12/26	2	23.30	0	0.00	23.05	2	621	0.32%
2018/12/18	0	0.00	1	24.70	24.15	-1	583	-0.17%
2018/12/17	1	24.90	0	0.00	24.95	1	571	0.18%
2018/12/14	8	25.76	20	25.74	25.60	-12	548	-2.19%
2018/12/06	4	23.18	0	0.00	23.10	4	434	0.92%
2018/12/05	2	23.50	0	0.00	23.50	2	431	0.46%
2018/12/04	2	23.90	0	0.00	23.85	2	453	0.44%
2018/12/03	2	24.10	0	0.00	24.10	2	470	0.42%
2018/11/30	4	23.18	0	0.00	23.30	4	457	0.87%
2018/11/12	3	22.05	0	0.00	21.90	3	583	0.51%
2018/11/02	2	22.55	0	0.00	22.20	2	755	0.26%
2018/10/26	0	0.00	1	21.30	21.20	-1	779	-0.13%
2018/10/09	1	24.70	0	0.00	24.70	1	879	0.11%
2018/08/29	11	30.92	0	0.00	31.30	11	1,919	0.57%
2018/08/15	3	30.10	0	0.00	29.95	3	1,977	0.15%
2018/08/09	2	31.65	0	0.00	31.50	2	1,935	0.10%
2018/08/03	0	0.00	1	33.90	34.10	-1	1,863	-0.05%
2018/08/02	0	0.00	8	34.13	34.10	-8	1,878	-0.43%
2018/08/01	2	35.00	0	0.00	34.60	2	1,932	0.10%
2018/07/26	3	34.65	0	0.00	34.30	3	1,901	0.16%
2018/07/25	3	34.15	0	0.00	34.30	3	1,890	0.16%
2018/07/24	2	32.58	10	33.20	33.40	-8	1,860	-0.43%
2018/06/28	1	33.15	1	33.50	33.90	0	1,867	0.00%
2018/06/22	0	0.00	1	33.70	34.00	-1	1,815	-0.06%
2018/06/21	0	0.00	1	34.00	34.00	-1	1,809	-0.06%
2018/06/20	11	33.61	1	33.70	33.70	10	1,815	0.55%
2018/06/14	0	0.00	1	36.40	36.05	-1	1,735	-0.06%
2018/06/13	3	36.73	1	37.05	36.00	2	1,677	0.12%
2018/06/12	0	0.00	1	34.50	35.00	-1	1,470	-0.07%
2018/06/11	3	35.45	2	35.30	35.55	1	1,428	0.07%
2018/06/08	10	35.31	13	35.07	34.85	-3	1,339	-0.22%
2018/06/07	2	33.08	0	0.00	33.25	2	1,085	0.18%
2018/06/05	0	0.00	1	32.80	32.55	-1	1,081	-0.09%
2018/06/04	0	0.00	5	32.10	32.45	-5	1,069	-0.47%
2018/06/01	3	32.63	0	0.00	32.05	3	1,082	0.28%
2018/05/31	3	32.40	4	32.20	32.25	-1	1,056	-0.09%
2018/05/29	0	0.00	2	31.70	31.80	-2	1,058	-0.19%
2018/05/25	0	0.00	10	31.20	31.15	-10	1,099	-0.91%
2018/05/22	0	0.00	4	31.40	31.30	-4	1,206	-0.33%
2018/05/18	0	0.00	1	32.15	31.90	-1	1,231	-0.08%
2018/05/10	3	31.70	0	0.00	31.70	3	1,349	0.22%
2018/05/07	2	30.45	0	0.00	30.45	2	1,296	0.15%
2018/05/04	2	30.00	0	0.00	29.85	2	1,326	0.15%
2018/04/19	2	32.05	0	0.00	31.90	2	1,478	0.14%
2018/04/17	2	32.15	0	0.00	31.95	2	1,501	0.13%
2018/04/12	6	31.78	2	32.90	33.30	4	1,583	0.25%
2018/04/09	0	30.85	7	30.80	30.50	-7	1,716	-0.41%
2018/03/27	0	0.00	2	31.85	32.05	-2	1,835	-0.11%
2018/03/23	1	31.35	0	0.00	30.95	1	1,847	0.05%
2018/03/19	0	0.00	1	33.15	32.65	-1	1,885	-0.05%
2018/03/16	0	0.00	2	32.65	32.65	-2	1,925	-0.10%
2018/03/15	0	0.00	2	32.63	33.00	-2	1,938	-0.10%
2018/03/14	0	0.00	1	32.25	32.20	-1	1,961	-0.05%
2018/03/13	2	31.95	0	0.00	32.00	2	2,009	0.10%
2018/03/12	0	0.00	2	31.90	31.85	-2	2,025	-0.10%
2018/03/09	0	0.00	2	31.50	31.60	-2	2,063	-0.10%
2018/03/08	1	32.00	0	0.00	31.95	1	2,096	0.05%
2018/03/07	1	32.00	0	0.00	31.90	1	2,153	0.05%
2018/03/06	1	33.40	2	33.20	32.80	-1	2,231	-0.04%
2018/03/01	2	33.20	10	33.30	32.95	-8	2,521	-0.32%
2018/02/27	0	0.00	2	32.95	32.55	-2	2,605	-0.08%
2018/02/26	2	33.50	1	33.55	32.80	1	2,806	0.04%
2018/02/23	1	32.15	0	0.00	32.15	1	2,829	0.04%
2018/02/09	0	0.00	1	30.35	31.05	-1	3,265	-0.03%
2018/02/08	2	31.03	1	30.75	31.20	1	3,276	0.03%
2018/02/06	5	29.15	1	28.65	28.60	4	3,332	0.12%
2018/01/29	0	0.00	2	32.98	33.10	-2	4,471	-0.04%
2018/01/26	0	0.00	2	31.95	31.80	-2	4,740	-0.04%
2018/01/25	12	32.04	0	0.00	31.95	12	4,907	0.24%
2018/01/24	1	31.95	0	0.00	31.95	1	5,059	0.02%
2018/01/23	0	0.00	1	32.30	32.05	-1	5,090	-0.02%
2018/01/22	2	31.70	1	31.80	32.00	1	5,154	0.02%
2018/01/19	5	32.84	0	0.00	32.40	5	5,195	0.10%
2018/01/18	1	33.80	0	0.00	33.65	1	5,284	0.02%
2018/01/17	0	0.00	6	33.75	33.65	-6	5,438	-0.11%
2018/01/16	0	0.00	1	34.15	34.05	-1	5,476	-0.02%
2018/01/12	0	0.00	1	33.95	34.00	-1	5,586	-0.02%
2018/01/11	2	33.60	0	0.00	33.65	2	5,673	0.04%
2018/01/10	2	33.65	0	0.00	33.50	2	5,787	0.03%
2018/01/09	1	34.60	0	0.00	34.55	1	5,860	0.02%
2018/01/04	0	0.00	1	36.40	36.60	-1	6,658	-0.02%
2018/01/03	0	0.00	2	36.55	36.15	-2	6,630	-0.03%