振曜 (6143)-永豐金-內湖券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
126.5
漲跌
▲10.5
漲幅
+9.05%
成交量
7,383張
產業
上櫃通信網路類股
203人加入追蹤

立即追蹤
本地時間:14:30

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

振曜 (6143)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	2	122.75	5	123.10	126.50	-3	3,484	-0.09%
2024/11/20	1.1	117.96	0	0.00	116.00	1.1	3,483	0.03%
2024/11/19	1	115.51	1	117.50	118.50	0	3,484	0.00%
2024/11/18	1	116.44	0	0.00	115.50	1	3,478	0.03%
2024/11/15	1	116.50	0	0.00	116.50	1	3,474	0.03%
2024/11/13	0.1	118.38	0	0.00	118.00	0.1	3,502	0.00%
2024/11/12	0.3	115.48	0	0.00	114.50	0.3	3,490	0.01%
2024/11/11	2	120.50	1	119.50	119.50	1	3,472	0.03%
2024/11/08	0	118.00	0	0.00	117.50	0	3,451	0.00%
2024/11/07	0	119.00	1	120.50	120.00	-1	3,461	-0.03%
2024/11/06	0	119.00	0	0.00	118.00	0	3,457	0.00%
2024/11/05	1	117.51	0	0.00	117.50	1	3,469	0.03%
2024/11/04	0	118.45	0	0.00	119.50	0	3,520	0.00%
2024/11/01	0	119.00	0	0.00	119.00	0	3,536	0.00%
2024/10/30	0	118.00	0	0.00	119.00	0	3,538	0.00%
2024/10/29	0.2	120.59	4	119.50	119.00	-3.8	3,528	-0.11%
2024/10/28	0.2	127.23	48	129.00	122.50	-47.8	3,518	-1.36%
2024/10/25	0	131.00	31	130.74	131.00	-31	3,474	-0.89%
2024/10/24	0	135.00	2	133.50	132.50	-2	3,464	-0.06%
2024/10/23	2	138.00	0	0.00	137.50	2	3,451	0.06%
2024/10/22	0	0.00	4	137.25	137.50	-4	3,425	-0.12%
2024/10/21	0	0.00	5	135.10	136.00	-5	3,424	-0.15%
2024/10/17	20	137.25	45	139.58	137.00	-25	3,411	-0.73%
2024/10/16	2	135.49	0	0.00	134.00	2	3,387	0.06%
2024/10/15	27	139.35	16	140.16	138.00	11	3,367	0.33%
2024/10/14	4	138.50	19	141.97	138.50	-15	3,356	-0.45%
2024/10/11	32	131.69	2.1	140.10	142.50	29.9	3,313	0.90%
2024/10/09	1	132.03	0	0.00	134.00	1	3,207	0.03%
2024/10/08	0	133.50	0	0.00	133.00	0	3,196	0.00%
2024/10/07	1	135.04	10	137.00	135.00	-9	3,264	-0.28%
2024/10/04	0	135.50	0	0.00	134.50	0	3,263	0.00%
2024/10/01	1	136.99	35	138.63	138.00	-34	3,266	-1.04%
2024/09/30	0.1	138.56	55	138.76	135.00	-54.9	3,260	-1.68%
2024/09/27	0	0.00	3	142.50	140.50	-3	3,230	-0.09%
2024/09/26	2	143.00	3	147.00	143.00	-1	3,234	-0.03%
2024/09/25	21	145.62	2	146.00	145.50	19	3,258	0.58%
2024/09/24	37	147.78	2	148.50	147.00	35	3,243	1.08%
2024/09/23	44	153.20	2	154.50	151.00	42	3,198	1.31%
2024/09/20	13	150.19	6	149.50	151.50	7	3,130	0.22%
2024/09/19	13	145.50	32.3	145.73	150.50	-19.3	3,060	-0.63%
2024/09/18	60	143.44	7	143.93	141.50	53	2,980	1.78%
2024/09/16	3	137.33	28	138.88	140.50	-25	2,909	-0.86%
2024/09/13	30	135.73	4	135.75	138.50	26	2,899	0.90%
2024/09/12	39	134.33	2	135.25	134.00	37	2,922	1.27%
2024/09/11	2	132.25	0	0.00	131.00	2	2,912	0.07%
2024/09/10	6	135.75	2	134.75	132.00	4	2,922	0.14%
2024/09/09	1	139.00	0	0.00	139.50	1	2,975	0.03%
2024/09/06	1	136.50	1	139.00	139.00	0	3,062	0.00%
2024/09/05	6.3	140.95	10	139.40	138.50	-3.7	3,058	-0.12%
2024/09/04	4	146.75	11	144.68	143.50	-7	3,024	-0.23%
2024/09/03	1	147.00	12	147.88	148.50	-11	3,097	-0.36%
2024/09/02	6.1	149.83	0	0.00	150.00	6.1	3,041	0.20%
2024/08/30	5	153.80	35	155.27	151.50	-30	3,036	-0.99%
2024/08/29	30	154.73	18	153.72	156.50	12	2,956	0.41%
2024/08/28	34.1	152.87	21	153.02	150.00	13.1	2,781	0.47%
2024/08/27	26	148.25	26	137.58	148.50	0	2,475	0.00%
2024/08/26	22	134.70	20.4	135.00	135.00	1.7	2,215	0.07%
2024/08/23	21	133.31	0	0.00	133.50	21	2,144	0.98%
2024/08/22	11	128.55	2	127.25	127.50	9	2,089	0.43%
2024/08/21	1	124.50	4	123.50	124.00	-3	2,007	-0.15%
2024/08/19	12	120.42	11	121.82	119.50	1	2,049	0.05%
2024/08/16	1	122.50	6	124.75	122.50	-5	2,095	-0.24%
2024/08/15	0	0.00	3	119.50	118.50	-3	2,122	-0.14%
2024/08/14	0	0.00	2	123.25	120.00	-2	2,145	-0.09%
2024/08/12	9	119.61	0	0.00	119.00	9	2,212	0.41%
2024/08/07	16	113.00	16	104.53	113.00	0	2,278	0.00%
2024/08/06	3	95.50	2	104.00	103.00	1	2,343	0.04%
2024/08/05	1	104.00	0	0.00	104.00	1	2,388	0.04%
2024/08/01	0	121.50	0	0.00	121.00	0	2,441	0.00%
2024/07/31	0	122.50	2.2	123.82	123.00	-2.2	2,555	-0.09%
2024/07/30	0	0.00	0.2	116.00	119.50	-0.2	2,658	-0.01%
2024/07/22	0	117.50	0	0.00	117.50	0	3,128	0.00%
2024/07/18	2	120.75	0	0.00	121.00	2	3,214	0.06%
2024/07/17	1	122.00	0	0.00	123.00	1	3,227	0.03%
2024/07/15	0	120.50	0	0.00	121.00	0	3,533	0.00%
2024/07/12	0	123.00	0	0.00	122.50	0	3,636	0.00%
2024/07/11	0.3	123.54	1	125.00	122.50	-0.7	3,677	-0.02%
2024/07/10	0	125.00	0	0.00	124.00	0	3,692	0.00%
2024/07/09	4.6	123.06	0.2	122.50	124.00	4.5	3,682	0.12%
2024/07/08	4	126.38	0	0.00	126.50	4	3,615	0.11%
2024/07/05	0.2	126.74	2	127.00	128.00	-1.8	3,630	-0.05%
2024/07/04	1.1	125.99	0	0.00	125.50	1.1	3,620	0.03%
2024/07/03	1.1	128.04	0	0.00	127.00	1.1	3,616	0.03%
2024/07/02	0	128.00	0.1	128.00	127.50	-0.1	3,675	0.00%
2024/06/27	0	0.00	0	136.50	134.50	0	3,609	0.00%
2024/06/25	1	135.49	1.2	130.75	135.00	-0.2	3,597	-0.01%
2024/06/21	1	139.00	2	141.75	139.50	-1	3,576	-0.03%
2024/06/19	0	0.00	1	141.00	138.00	-1	3,549	-0.03%
2024/06/18	0	136.50	4.1	137.00	135.50	-4.1	3,481	-0.12%
2024/06/17	2	138.00	2.2	138.91	138.00	-0.2	3,467	-0.01%
2024/06/14	54	137.75	51	137.11	139.00	3	3,452	0.09%
2024/06/13	12	130.92	11	133.00	133.00	1	3,354	0.03%
2024/06/12	1.1	126.66	1	128.00	128.00	0.1	3,259	0.00%
2024/06/11	0.4	124.85	0	0.00	124.00	0.4	3,253	0.01%
2024/06/07	6.7	136.55	6.1	135.82	126.00	0.6	3,254	0.02%
2024/06/05	0	0.00	6	137.00	136.00	-6	3,141	-0.19%
2024/06/04	3.1	136.02	1	136.50	136.00	2.1	3,261	0.06%
2024/06/03	5	131.20	0	0.00	132.50	5	3,390	0.15%
2024/05/30	0	0.00	4	131.38	130.50	-4	3,596	-0.11%
2024/05/29	0	0.00	1	134.00	132.50	-1	3,672	-0.03%
2024/05/27	1	134.00	0	0.00	135.00	1	3,844	0.03%
2024/05/24	1	129.00	0	0.00	130.00	1	3,821	0.03%
2024/05/23	0	0.00	20	128.98	128.00	-20	3,803	-0.53%
2024/05/22	25	129.40	3.1	129.44	128.50	21.9	3,783	0.58%
2024/05/21	2	128.25	2.1	128.29	127.00	-0.1	3,751	0.00%
2024/05/20	0	0.00	21	124.55	123.50	-21	3,701	-0.57%
2024/05/17	36	119.94	24.1	125.10	125.00	11.9	3,681	0.32%
2024/05/16	0	118.50	0	0.00	117.00	0	3,620	0.00%
2024/05/15	2	119.00	0.5	119.50	117.00	1.5	3,621	0.04%
2024/05/14	5	118.60	11	116.55	119.00	-6	3,596	-0.17%
2024/05/13	2	120.49	3	118.17	118.50	-1	3,573	-0.03%
2024/05/10	1	126.43	2	124.75	121.00	-1	3,551	-0.03%
2024/05/09	3	122.83	3	123.00	122.00	0	3,501	0.00%
2024/05/08	1	127.00	3	126.83	126.50	-2	3,422	-0.06%
2024/05/07	0	0.00	2	127.25	127.00	-2	3,423	-0.06%
2024/05/06	46.1	126.93	32	125.64	125.00	14.1	3,400	0.42%
2024/05/03	4	119.75	4	120.63	122.00	0	3,351	0.00%
2024/05/02	10	111.70	26	113.10	116.50	-16	3,228	-0.50%
2024/04/30	2	108.26	4	110.00	108.50	-2	3,167	-0.06%
2024/04/29	16	111.47	2.3	117.52	113.50	13.7	3,086	0.44%
2024/04/26	24	115.73	12	114.96	116.50	12	2,901	0.41%
2024/04/25	11	108.64	91	108.79	109.00	-80	2,756	-2.90%
2024/04/24	0	0.00	50	107.21	105.50	-50	2,687	-1.86%
2024/04/23	9	104.28	7	102.79	103.00	2	2,660	0.08%
2024/04/22	28.1	107.23	2	108.50	105.00	26.1	2,635	0.99%
2024/04/19	8	110.00	15.4	108.19	109.00	-7.4	2,546	-0.29%
2024/04/18	71	101.89	52.4	103.67	105.00	18.6	2,332	0.80%
2024/04/17	0	0.00	22	98.97	100.50	-22	2,225	-0.99%
2024/04/16	0	93.73	0	0.00	92.80	0	2,203	0.00%
2024/04/15	3	96.67	0	0.00	96.60	3	2,199	0.14%
2024/04/12	1	97.30	14	98.03	97.00	-13	2,275	-0.57%
2024/04/11	13.1	96.14	2	96.20	97.20	11.1	2,266	0.49%
2024/04/10	0	101.50	0	0.00	101.00	0	2,243	0.00%
2024/04/09	4	101.25	3	102.50	100.00	1	2,236	0.04%
2024/04/08	0	0.00	10	101.43	103.00	-10	2,210	-0.45%
2024/04/03	1	95.70	1	97.10	96.80	0	2,145	0.00%
2024/04/02	0	95.10	5	95.24	95.30	-5	2,135	-0.23%
2024/04/01	0	93.30	0	0.00	95.10	0	2,132	0.00%
2024/03/29	6	92.30	0	0.00	92.30	6	2,147	0.28%
2024/03/28	15	92.61	2	93.20	92.70	13	2,162	0.60%
2024/03/27	39.1	93.95	0	94.60	93.80	39.1	2,182	1.79%
2024/03/26	1.1	96.26	0	0.00	94.40	1.1	2,196	0.05%
2024/03/25	0	96.90	100	96.51	96.90	-100	2,187	-4.57%
2024/03/22	35.1	96.01	0	0.00	96.50	35.1	2,190	1.60%
2024/03/21	0	96.50	0	0.00	96.30	0	2,207	0.00%
2024/03/20	21	96.49	1	97.10	96.00	20	2,220	0.90%
2024/03/19	0	97.10	0	0.00	96.60	0	2,234	0.00%
2024/03/18	103	96.77	1	95.70	97.10	102	2,244	4.55%	大買/鉅額交易
2024/03/15	2	94.50	271	94.68	94.10	-269	2,311	-11.63%	大賣/鉅額交易
2024/03/14	0	96.85	133	95.81	95.20	-133	2,434	-5.46%	大賣/鉅額交易
2024/03/13	2	97.53	99	96.41	96.70	-97	2,478	-3.91%
2024/03/12	10	98.03	2	98.95	97.10	8	2,537	0.32%
2024/03/11	74.3	99.78	270	97.57	96.80	-195.7	2,815	-6.95%	大賣/鉅額交易
2024/03/08	30	104.61	1	107.50	99.90	29	2,996	0.97%
2024/03/07	124	111.75	19	112.11	111.00	105	3,062	3.43%	大買/鉅額交易
2024/03/06	53.1	106.33	6.5	107.11	107.00	46.6	3,204	1.45%
2024/03/05	152	102.07	36	104.72	103.50	116	3,125	3.71%	大買/鉅額交易
2024/03/04	212.5	103.96	2	105.25	100.00	210.5	3,014	6.98%	大買/鉅額交易
2024/03/01	219	98.69	0	0.00	99.90	219	2,947	7.43%	大買/鉅額交易
2024/02/29	1	93.80	32	96.10	96.20	-31	2,810	-1.10%
2024/02/27	0	87.35	0	0.00	87.50	0	2,772	0.00%
2024/02/26	1	88.50	0	0.00	88.40	1	2,802	0.04%
2024/02/23	1	89.20	1	89.40	88.80	0	2,806	0.00%
2024/02/22	1	90.90	12	90.90	90.20	-11	2,812	-0.39%
2024/02/21	2	90.55	1	90.60	90.50	1	2,818	0.04%
2024/02/20	0	89.10	0	0.00	88.70	0	2,815	0.00%
2024/02/19	0	0.00	5	89.88	89.20	-5	2,841	-0.18%
2024/02/16	1	89.30	0	0.00	89.80	1	2,900	0.03%
2024/02/15	1	88.48	1	88.40	88.40	0	2,981	0.00%
2024/02/05	0	86.95	1	88.00	87.10	-1	3,083	-0.03%
2024/02/02	0	88.00	3	88.17	87.60	-3	3,084	-0.10%
2024/02/01	8	88.46	9	90.08	88.10	-1	3,102	-0.03%
2024/01/31	10	90.34	13	91.72	90.20	-3	3,087	-0.10%
2024/01/30	3	90.70	6	91.47	91.30	-3	3,132	-0.10%
2024/01/29	5	89.04	0	0.00	89.30	5	3,186	0.16%
2024/01/26	9	89.43	7	88.97	88.90	2	3,179	0.06%
2024/01/24	6	85.65	6.3	85.75	85.40	-0.3	3,144	-0.01%
2024/01/23	0	0.00	0.7	86.50	86.00	-0.7	3,203	-0.02%
2024/01/22	0	0.00	1	84.00	84.00	-1	3,220	-0.03%
2024/01/16	0	83.60	2	83.00	84.20	-2	3,490	-0.06%
2024/01/15	5	82.50	5	82.60	83.60	0	3,486	0.00%
2024/01/12	0	0.00	2	82.20	81.80	-2	3,492	-0.06%
2024/01/11	0	0.00	7	82.34	82.20	-7	3,489	-0.20%
2024/01/10	8	82.07	18	81.90	80.80	-10	3,489	-0.29%
2024/01/09	12.1	81.77	7	82.37	82.20	5.1	3,471	0.15%
2024/01/08	21.1	81.91	7	82.99	82.80	14.1	3,446	0.41%
2024/01/05	0	0.00	8	86.71	86.60	-8	3,362	-0.24%
2024/01/04	0	87.00	0	0.00	86.70	0	3,360	0.00%
2024/01/03	0	87.80	0	0.00	88.00	0	3,362	0.00%
2024/01/02	0	88.70	0	0.00	88.50	0	3,351	0.00%
2023/12/29	0	89.20	0	0.00	89.60	0	3,348	0.00%
2023/12/27	0	89.10	0	0.00	89.50	0	3,338	0.00%
2023/12/26	1.2	89.16	0	0.00	88.50	1.2	3,334	0.04%
2023/12/25	0	90.90	0	0.00	89.40	0	3,315	0.00%
2023/12/22	13	90.88	0	0.00	90.70	13	3,295	0.39%
2023/12/21	0	91.20	0	0.00	90.60	0	3,269	0.00%
2023/12/20	0	94.00	6	92.50	92.30	-6	3,281	-0.18%
2023/12/19	0	93.00	3	92.70	92.20	-3	3,269	-0.09%
2023/12/18	0	95.10	0	0.00	94.10	0	3,290	0.00%
2023/12/15	3	95.87	0	96.00	95.50	3	3,277	0.09%
2023/12/14	0	95.25	2	95.20	95.00	-2	3,262	-0.06%
2023/12/13	0	96.70	0	0.00	95.40	0	3,238	0.00%
2023/12/12	1	94.40	0	0.00	96.70	1	3,216	0.03%
2023/12/11	3	93.91	3	95.17	96.60	0	3,138	0.00%
2023/12/08	9	99.93	0	0.00	99.50	9	3,006	0.30%
2023/12/07	8	100.93	25.1	101.02	98.00	-17.1	2,958	-0.58%
2023/12/06	35	100.63	9	102.44	99.80	26	2,872	0.91%
2023/12/05	6.1	103.02	4	103.75	103.00	2.1	2,577	0.08%
2023/12/04	22	98.39	28	100.24	103.00	-6	2,360	-0.25%
2023/12/01	36	95.56	36.5	93.83	94.00	-0.5	2,150	-0.03%
2023/11/30	1	92.00	1	92.00	92.40	0	1,897	0.00%
2023/11/29	1	91.50	2	91.90	91.70	-1	1,904	-0.05%
2023/11/28	1	89.50	1	91.00	91.00	0	1,885	0.00%
2023/11/27	1	86.81	2	87.30	87.50	-1	1,852	-0.05%
2023/11/24	0	88.00	3	88.10	87.60	-3	1,848	-0.16%
2023/11/22	0	91.50	3	90.90	91.00	-3	1,789	-0.17%
2023/11/20	0	0.00	3	91.70	91.60	-3	1,776	-0.17%
2023/11/16	1	90.90	22	89.99	90.90	-21	1,752	-1.20%
2023/11/15	18	91.23	35	93.41	91.00	-17	1,731	-0.98%
2023/11/14	18	92.01	10	92.28	92.40	8	1,670	0.48%
2023/11/13	23	89.83	0	0.00	90.30	23	1,575	1.46%
2023/11/08	2	87.05	0	0.00	87.00	2	1,454	0.14%
2023/11/07	3	88.37	1.2	87.29	87.60	1.8	1,471	0.12%
2023/11/06	14.2	87.14	14	87.55	88.00	0.2	1,463	0.01%
2023/11/03	1	82.90	1	82.50	82.50	0	1,374	0.00%
2023/11/01	3	80.49	0	0.00	80.10	3	1,349	0.22%
2023/10/31	3	81.80	2	82.30	81.00	1	1,347	0.07%
2023/10/30	0	78.90	0	0.00	80.00	0	1,309	0.00%
2023/10/27	3	81.43	0	0.00	81.10	3	1,292	0.23%
2023/10/26	21	81.60	22	81.19	81.40	-1	1,251	-0.08%
2023/10/24	0	68.10	0	0.00	71.00	0	1,049	0.00%
2023/10/23	0	68.80	0	0.00	68.30	0	1,060	0.00%
2023/10/20	0.1	67.62	0	0.00	68.60	0.1	1,074	0.01%
2023/10/19	0.1	68.98	0	0.00	68.60	0.1	1,078	0.01%
2023/10/17	0.1	71.02	0	0.00	70.00	0.1	1,087	0.00%
2023/10/16	0	70.80	0	0.00	71.10	0	1,103	0.00%
2023/10/13	0	72.20	0	0.00	71.80	0	1,128	0.00%
2023/10/12	0	71.48	0	0.00	71.50	0	1,144	0.00%
2023/10/11	0	72.28	0	0.00	71.70	0	1,176	0.00%
2023/10/05	0	75.60	0	0.00	75.10	0	1,213	0.00%
2023/10/04	0	74.70	0	0.00	74.40	0	1,223	0.00%
2023/10/02	0	75.70	0	0.00	75.80	0	1,262	0.00%
2023/09/28	0	0.00	1	77.00	76.20	-1	1,264	-0.08%
2023/09/27	0	74.97	0	0.00	74.30	0	1,259	0.00%
2023/09/26	5	75.48	5	76.26	75.50	0	1,261	0.00%
2023/09/25	1	77.00	0	0.00	76.60	1	1,265	0.08%
2023/09/22	0	71.40	0	0.00	73.20	0	1,241	0.00%
2023/09/21	0	72.23	0	0.00	72.60	0	1,248	0.00%
2023/09/20	0	73.17	0	0.00	74.20	0	1,220	0.00%
2023/09/19	0.1	74.10	0	0.00	73.40	0.1	1,223	0.00%
2023/09/18	0	74.13	1	74.30	74.00	-1	1,262	-0.08%
2023/09/15	0	74.30	0	0.00	73.70	0	1,279	0.00%
2023/09/14	0	74.60	0	0.00	74.80	0	1,298	0.00%
2023/09/13	0	73.95	0	0.00	73.50	0	1,314	0.00%
2023/09/12	6	74.23	0	0.00	74.00	6	1,340	0.45%
2023/09/11	7	73.19	6	74.80	73.40	1	1,397	0.07%
2023/09/08	4	74.38	5	75.20	74.50	-1	1,484	-0.07%
2023/09/07	1	75.11	0	0.00	74.80	1	1,545	0.07%
2023/09/06	8	75.81	10	75.81	75.80	-2	1,546	-0.13%
2023/09/05	3	75.67	8	73.59	75.80	-5	1,543	-0.32%
2023/09/04	9	73.06	8	73.65	73.50	1	1,548	0.06%
2023/09/01	0	0.00	2	69.50	69.40	-2	1,546	-0.13%
2023/08/30	2	68.90	0	0.00	68.60	2	1,701	0.12%
2023/08/28	0	66.50	0	0.00	65.40	0	1,822	0.00%
2023/08/25	0	66.60	0	0.00	67.40	0	1,809	0.00%
2023/08/22	0	67.95	0	0.00	67.90	0	1,835	0.00%
2023/08/21	0	69.10	0	0.00	68.10	0	1,852	0.00%
2023/08/18	0	70.60	0	0.00	70.00	0	1,848	0.00%
2023/08/17	0	70.10	0	0.00	71.40	0	1,848	0.00%
2023/08/16	0	0.00	2	68.60	71.20	-2	1,855	-0.11%
2023/08/15	0.1	71.03	0	0.00	70.00	0.1	1,856	0.00%
2023/08/14	0	71.30	0	0.00	70.20	0	1,871	0.00%
2023/08/10	1	71.51	0	0.00	71.90	1	1,834	0.06%
2023/08/02	0	76.00	8	76.20	77.00	-8	1,823	-0.44%
2023/07/26	0	75.90	0	0.00	75.30	0	1,869	0.00%
2023/07/25	0	76.89	0	0.00	76.60	0	1,974	0.00%
2023/07/21	0	78.05	0	0.00	77.40	0	1,981	0.00%
2023/07/19	0	79.60	0	0.00	78.70	0	2,018	0.00%
2023/07/18	0	0.00	2	80.10	79.00	-2	2,073	-0.10%
2023/07/14	0	81.10	0	0.00	81.60	0	2,143	0.00%
2023/07/13	0	81.90	5	82.50	81.50	-5	2,160	-0.23%
2023/07/12	2	82.01	0	0.00	82.20	2	2,168	0.09%
2023/07/10	0	84.55	0	0.00	83.70	0	2,189	0.00%
2023/07/07	1	82.95	0	0.00	84.80	1	2,212	0.05%
2023/07/06	0	87.20	0	0.00	86.60	0	2,222	0.00%
2023/07/05	0	0.00	1	88.80	87.80	-1	2,238	-0.04%
2023/06/30	1	87.50	1	88.00	88.40	0	2,347	0.00%
2023/06/29	3	88.30	0	0.00	87.00	3	2,459	0.12%
2023/06/28	0	87.39	1	87.20	87.00	-1	2,502	-0.04%
2023/06/27	0	86.70	0	0.00	86.60	0	2,573	0.00%
2023/06/26	3	87.07	3	88.40	86.90	0	2,660	0.00%
2023/06/21	0	91.37	0	0.00	91.20	0	2,754	0.00%
2023/06/20	1	92.60	0	0.00	91.60	1	3,162	0.03%
2023/06/19	1	92.90	2	94.20	93.90	-1	3,335	-0.03%
2023/06/16	2	92.75	0	0.00	92.90	2	3,379	0.06%
2023/06/15	37	94.36	32	96.22	94.30	5	3,372	0.15%
2023/06/14	35	95.18	36	94.54	95.40	-1	3,322	-0.03%
2023/06/13	6	92.95	4	93.83	93.40	2	3,265	0.06%
2023/06/12	29	90.43	2	90.70	90.50	27	3,234	0.83%
2023/06/09	10	89.80	0	90.00	89.80	10	3,221	0.31%
2023/06/08	2	89.80	208	89.25	89.00	-206	3,236	-6.36%	大賣/鉅額交易
2023/06/07	18	91.52	18	93.66	91.20	0	3,262	0.00%
2023/06/06	301	95.13	122	92.68	93.00	179	3,238	5.53%	大買/大賣/鉅額交易
2023/06/05	8	92.79	0	0.00	93.40	8	3,195	0.25%
2023/06/02	3	90.58	12	87.83	89.50	-9	3,161	-0.28%
2023/06/01	6	88.17	6	88.82	86.60	0	3,145	0.00%
2023/05/31	0	85.93	0	0.00	85.50	0	3,157	0.00%
2023/05/30	0	85.97	0	0.00	85.80	0	3,182	0.00%
2023/05/29	0	86.50	0	0.00	86.50	0	3,185	0.00%
2023/05/26	0	85.00	0	0.00	85.50	0	3,237	0.00%
2023/05/25	1	86.80	0	0.00	86.60	1	3,253	0.03%
2023/05/24	0	0.00	0.1	87.90	87.90	-0.1	3,303	0.00%
2023/05/23	0	88.10	0	0.00	87.90	0	3,385	0.00%
2023/05/22	0.4	89.00	5	88.30	88.50	-4.6	3,495	-0.13%
2023/05/19	0	87.25	0	0.00	86.70	0	3,634	0.00%
2023/05/18	5	88.00	0	0.00	88.10	5	3,832	0.13%
2023/05/17	5	90.00	0	0.00	89.20	5	3,852	0.13%
2023/05/16	11	88.55	0	0.00	88.30	11	3,860	0.29%
2023/05/15	3.1	88.10	0	0.00	88.50	3.1	3,879	0.08%
2023/05/11	0	87.50	1	88.20	86.90	-1	4,052	-0.02%
2023/05/10	0.3	89.56	3	89.90	89.90	-2.7	4,011	-0.07%
2023/05/09	0	90.53	0	0.00	89.20	0	4,015	0.00%
2023/05/08	0	92.58	0	0.00	92.20	0	4,009	0.00%
2023/05/05	0	92.40	0	0.00	92.50	0	4,078	0.00%
2023/05/04	1.3	92.13	0	0.00	91.60	1.3	4,198	0.03%
2023/05/03	4	92.85	0	0.00	92.50	4	4,252	0.09%
2023/05/02	1	92.04	1	92.90	92.00	0	4,293	0.00%
2023/04/28	4	93.43	9	93.52	96.20	-5	4,236	-0.12%
2023/04/27	2	89.00	0	0.00	89.40	2	4,126	0.05%
2023/04/26	4	89.30	0	0.00	90.30	4	4,121	0.10%
2023/04/25	0	0.00	150	89.32	89.10	-150	4,112	-3.65%	大賣/鉅額交易
2023/04/24	0	0.00	0.2	93.83	93.20	-0.2	4,082	0.00%
2023/04/21	61	93.70	230	91.81	91.80	-169	4,096	-4.12%	大賣/鉅額交易
2023/04/20	3.1	95.99	111	97.63	95.30	-108	4,074	-2.65%	大賣/鉅額交易
2023/04/19	2	102.75	6	99.90	100.50	-4	4,062	-0.10%
2023/04/18	1	101.48	212	100.68	99.20	-211	4,069	-5.18%	大賣/鉅額交易
2023/04/17	11	101.86	1	101.50	103.00	10	4,175	0.24%
2023/04/14	1	101.48	1	102.00	99.50	0	4,315	0.00%
2023/04/13	0	100.50	20	102.00	100.50	-20	4,330	-0.46%
2023/04/11	23	99.74	3	100.17	99.80	20	4,345	0.46%
2023/04/10	5	105.98	5	102.00	101.50	0	4,331	0.00%
2023/04/07	0	104.00	23	102.85	104.50	-23	4,312	-0.53%
2023/04/06	1	102.00	0	0.00	102.50	1	4,253	0.02%
2023/03/31	4	102.63	10	102.65	102.00	-6	4,225	-0.14%
2023/03/30	121	104.59	70.3	107.55	102.00	50.7	4,209	1.20%	大買/
2023/03/29	4.3	104.14	12.3	102.27	105.50	-8	4,096	-0.20%
2023/03/28	68.2	103.05	16.2	102.22	102.50	52	4,066	1.28%
2023/03/27	16.1	106.46	3.1	105.49	106.50	13	3,995	0.33%
2023/03/24	209	102.64	11.2	103.80	104.50	197.8	3,917	5.05%	大買/鉅額交易
2023/03/23	21	99.67	12	99.76	100.00	9	3,819	0.24%
2023/03/22	110	94.35	12	95.53	97.60	98	3,464	2.83%	大買/
2023/03/21	41	88.90	18	88.13	88.80	23	3,275	0.70%
2023/03/20	25	85.04	22	83.96	84.80	3	3,224	0.09%
2023/03/17	8	84.21	0	0.00	82.90	8	3,218	0.25%
2023/03/16	105	83.12	1	81.70	81.70	104	3,215	3.23%	大買/鉅額交易
2023/03/15	11	83.76	51	83.31	83.30	-40	3,225	-1.24%
2023/03/13	0	0.00	1	79.50	80.10	-1	3,318	-0.03%
2023/03/10	3	81.46	1	82.00	80.00	2	3,333	0.06%
2023/03/08	3	86.63	1	86.70	86.80	2	3,300	0.06%
2023/03/07	1	88.80	0	0.00	88.00	1	3,355	0.03%
2023/03/06	0	0.00	2	90.90	90.00	-2	3,454	-0.06%
2023/03/03	9	90.73	10	89.50	88.00	-1	3,562	-0.03%
2023/03/01	1	88.10	2	88.40	87.70	-1	3,648	-0.03%
2023/02/24	2	90.60	3	87.70	87.70	-1	3,635	-0.03%
2023/02/23	65	89.55	84	88.38	89.40	-19	3,597	-0.53%
2023/02/22	16	89.12	3	88.54	88.60	13	3,625	0.36%
2023/02/21	100	88.79	20	87.16	89.90	80	3,591	2.23%
2023/02/20	21	89.37	15	88.34	88.20	6	3,589	0.17%
2023/02/17	9	86.23	15.4	86.95	88.00	-6.4	3,636	-0.18%
2023/02/16	21	82.42	18	82.74	82.70	3	3,611	0.08%
2023/02/15	3	78.43	6	80.00	78.20	-3	3,434	-0.09%
2023/02/14	5	77.78	0	0.00	77.10	5	3,399	0.15%
2023/02/13	2	76.90	2	76.60	76.90	0	3,422	0.00%
2023/02/10	18.1	78.00	3	81.96	75.00	15	3,407	0.44%
2023/02/09	12	80.12	1	80.10	80.70	11	3,289	0.33%
2023/02/08	1	77.70	0	0.00	77.30	1	3,230	0.03%
2023/02/07	2	77.20	5	76.92	76.70	-3	3,220	-0.09%
2023/02/06	2	77.10	0	0.00	77.40	2	3,214	0.06%
2023/02/03	8	79.43	6	80.07	77.40	2	3,205	0.06%
2023/02/02	4	78.98	4	79.43	79.30	0	3,137	0.00%
2023/02/01	15	76.64	19	76.04	76.30	-4	3,016	-0.13%
2023/01/31	0	0.00	11.5	75.93	75.30	-11.5	2,963	-0.39%
2023/01/30	3	71.20	0	0.00	70.90	3	2,922	0.10%
2023/01/17	12	70.86	13	70.88	70.80	-1	2,925	-0.03%
2023/01/16	0	0.00	0.2	70.30	70.80	-0.2	2,924	-0.01%
2023/01/13	0	0.00	4	69.00	69.20	-4	2,936	-0.14%
2023/01/12	2	70.40	2	70.60	70.20	0	2,936	0.00%
2023/01/11	2	72.60	0	0.00	71.10	2	2,931	0.07%
2023/01/10	4.1	72.74	8	72.75	71.50	-3.9	2,909	-0.13%
2023/01/09	4	75.25	4	75.15	75.00	0	2,880	0.00%
2023/01/06	0.1	74.40	12	74.38	75.70	-11.9	2,835	-0.42%
2023/01/05	44.5	75.09	42	75.64	74.60	2.5	2,803	0.09%
2023/01/04	9	73.36	9	73.17	74.50	0	2,662	0.00%
2023/01/03	15	69.40	15	63.71	69.80	0	2,493	0.00%
2022/12/30	1	64.50	0	0.00	63.50	1	2,457	0.04%
2022/12/28	0	0.00	3	63.90	63.90	-3	2,442	-0.12%
2022/12/26	0	0.00	1	66.00	65.70	-1	2,443	-0.04%
2022/12/23	1	66.20	0	0.00	66.90	1	2,477	0.04%
2022/12/22	0.1	68.50	0	0.00	66.60	0.1	2,530	0.00%
2022/12/21	16	68.31	0	0.00	68.20	16	2,573	0.62%
2022/12/19	2	72.00	1	73.20	71.40	1	2,670	0.04%
2022/12/16	4	72.58	2	72.00	72.00	2	2,755	0.07%
2022/12/15	4	73.40	19	73.38	74.00	-15	2,771	-0.54%
2022/12/14	2	73.70	2	72.95	73.50	0	2,740	0.00%
2022/12/13	1	70.00	2	69.75	68.60	-1	2,674	-0.04%
2022/12/12	1	70.70	0	0.00	69.20	1	2,675	0.04%
2022/12/09	0	0.00	1	69.70	70.50	-1	2,672	-0.04%
2022/12/08	3	70.47	0	0.00	69.70	3	2,743	0.11%
2022/12/07	6.1	71.28	1	71.70	69.20	5.1	2,749	0.18%
2022/12/06	49.1	75.25	26	73.56	72.00	23.1	2,736	0.84%
2022/12/05	2	73.80	1	74.90	73.80	1	2,656	0.04%
2022/12/02	9	75.61	2	77.15	73.90	7	2,636	0.27%
2022/12/01	6.1	74.94	8	74.48	74.60	-1.9	2,588	-0.07%
2022/11/30	1	74.10	3	74.50	74.60	-2	2,599	-0.08%
2022/11/29	12	74.06	6	74.65	74.60	6	2,637	0.23%
2022/11/28	4	75.48	5	75.72	76.20	-1	2,644	-0.04%
2022/11/25	2	73.00	4	73.90	74.40	-2	2,514	-0.08%
2022/11/24	24	72.53	18	71.08	70.00	6	2,341	0.26%
2022/11/23	1	67.80	7	68.93	69.40	-6	2,225	-0.27%
2022/11/22	1	67.40	2	67.50	67.70	-1	2,186	-0.05%
2022/11/21	3	67.57	9	66.49	67.60	-6	2,190	-0.27%
2022/11/18	6	67.57	2	67.60	66.90	4	2,183	0.18%
2022/11/17	8	67.91	8	69.46	70.00	0	2,119	0.00%
2022/11/16	8	68.51	2	67.65	68.80	6	2,094	0.29%
2022/11/15	14	68.81	19	69.21	70.00	-5	2,021	-0.25%
2022/11/14	17	67.87	0	0.00	68.20	17	1,921	0.88%
2022/11/11	0	0.00	2	61.80	62.00	-2	1,887	-0.11%
2022/11/09	2	61.00	3	61.97	60.90	-1	1,917	-0.05%
2022/11/08	1	59.30	0	0.00	59.10	1	1,893	0.05%
2022/11/07	0	0.00	1	59.30	59.20	-1	1,924	-0.05%
2022/11/04	0	0.00	1	58.90	58.60	-1	1,981	-0.05%
2022/11/03	0	0.00	1	59.00	58.80	-1	2,000	-0.05%
2022/11/02	2	57.60	0	0.00	57.20	2	2,016	0.10%
2022/10/31	1	56.60	0	0.00	55.80	1	2,018	0.05%
2022/10/21	2	58.50	1	59.10	57.40	1	1,986	0.05%
2022/10/19	1	59.40	1	60.20	59.50	0	1,966	0.00%
2022/10/18	1	59.30	0	0.00	59.00	1	1,991	0.05%
2022/10/14	0	0.00	1	61.10	60.80	-1	1,975	-0.05%
2022/10/12	1	61.80	2	62.30	61.00	-1	1,959	-0.05%
2022/10/11	2	61.00	0	0.00	60.20	2	1,962	0.10%
2022/10/06	4	63.10	0	0.00	63.30	4	1,960	0.20%
2022/10/05	0	0.00	4	62.60	62.60	-4	1,958	-0.20%
2022/10/04	6	60.32	2	59.75	60.60	4	1,930	0.21%
2022/09/30	0	0.00	5	58.24	58.00	-5	1,945	-0.26%
2022/09/29	3	57.17	0	0.00	55.80	3	1,997	0.15%
2022/09/28	0	0.00	2	62.60	57.50	-2	2,018	-0.10%
2022/09/26	1	66.30	52.1	62.12	62.10	-51.1	2,109	-2.42%
2022/09/23	1	66.40	3.1	66.79	66.30	-2.1	2,129	-0.10%
2022/09/19	14	61.91	14	61.73	61.50	0	2,587	0.00%
2022/09/15	1	66.70	0	0.00	62.50	1	2,637	0.04%
2022/09/14	1.1	64.00	3	63.10	64.00	-1.9	2,555	-0.07%
2022/09/12	51	63.61	3	61.70	63.10	48	2,525	1.90%
2022/09/08	3	59.47	6	59.85	59.60	-3	2,506	-0.12%
2022/09/07	1	57.50	0	0.00	57.50	1	2,535	0.04%
2022/09/06	6	58.28	3	57.67	58.20	3	2,545	0.12%
2022/09/05	3	61.63	3	63.27	61.70	0	2,501	0.00%
2022/09/02	1	63.30	1	60.80	64.00	0	2,432	0.00%
2022/09/01	0	0.00	1	59.10	59.30	-1	2,336	-0.04%
2022/08/31	0	0.00	2	59.00	59.10	-2	2,315	-0.09%
2022/08/26	2	58.35	0	0.00	58.30	2	2,276	0.09%
2022/08/24	1	58.00	0	0.00	57.30	1	2,246	0.04%
2022/08/23	1	56.80	8	57.10	58.00	-7	2,231	-0.31%
2022/08/19	3	58.37	1	60.80	57.40	2	2,198	0.09%
2022/08/18	9	60.03	6	60.68	59.20	3	2,133	0.14%
2022/08/17	2	56.30	0	0.00	56.50	2	2,044	0.10%
2022/08/16	0	0.00	3	57.40	57.10	-3	1,980	-0.15%
2022/08/15	3	56.00	0	0.00	57.00	3	1,966	0.15%
2022/08/12	1	56.70	0	0.00	56.00	1	1,948	0.05%
2022/08/11	6	53.42	0	0.00	55.60	6	1,904	0.32%
2022/08/10	0	0.00	1	52.80	53.10	-1	1,841	-0.05%
2022/08/01	0	0.00	1	51.10	50.00	-1	1,757	-0.06%
2022/07/27	1	51.20	0	0.00	51.20	1	1,747	0.06%
2022/07/25	10	48.95	19	49.84	50.20	-9	1,734	-0.52%
2022/07/22	0	0.00	1	52.00	52.50	-1	1,698	-0.06%
2022/07/21	1	51.60	4	51.95	52.10	-3	1,697	-0.18%
2022/07/20	0	52.80	0	0.00	51.10	0	1,687	0.00%
2022/07/18	2	51.15	0	0.00	51.20	2	1,671	0.12%
2022/07/14	0	0.00	1	47.95	48.75	-1	1,641	-0.06%
2022/07/13	2	46.85	0	0.00	47.30	2	1,628	0.12%
2022/07/12	1	44.95	3	45.00	45.35	-2	1,617	-0.12%
2022/07/11	1	45.65	1	44.75	45.20	0	1,605	0.00%
2022/07/08	2	44.93	0	0.00	43.70	2	1,591	0.13%
2022/07/07	2	42.80	0	0.00	44.15	2	1,546	0.13%
2022/07/05	0	0.00	2	48.90	47.70	-2	1,372	-0.15%
2022/07/04	4	51.63	3	51.50	50.20	1	1,251	0.08%
2022/07/01	3	59.33	2	58.55	55.70	1	1,162	0.09%
2022/06/30	15	62.04	12	61.68	61.80	3	1,058	0.28%
2022/06/29	13	61.96	7	62.37	64.00	6	944	0.63%
2022/06/28	7	58.50	7	58.71	60.70	0	660	0.00%
2022/06/24	0	0.00	1	57.20	57.30	-1	453	-0.22%
2022/06/22	0	0.00	2	53.80	53.70	-2	394	-0.51%
2022/06/21	2	54.95	1	54.70	54.70	1	397	0.25%
2022/06/16	1	55.00	6	55.40	54.20	-5	353	-1.41%
2022/05/30	1	50.10	0	0.00	49.75	1	334	0.30%
2022/05/09	0	0.00	1	51.80	50.20	-1	361	-0.28%
2022/05/04	0	0.00	1	49.45	50.60	-1	363	-0.28%
2022/04/28	0	0.00	1	47.05	47.15	-1	384	-0.26%
2022/04/27	1	46.60	0	0.00	47.10	1	388	0.26%
2022/04/26	1	47.50	1	48.10	48.35	0	385	0.00%
2022/04/14	0	0.00	1	50.50	50.50	-1	527	-0.19%
2022/04/13	1	49.85	0	0.00	49.70	1	565	0.18%
2022/03/25	11	52.00	5	52.46	51.80	6	879	0.68%
2022/03/24	0	0.00	1	51.90	51.70	-1	887	-0.11%
2022/03/23	1	51.10	0	0.00	49.90	1	897	0.11%
2022/03/22	1	49.80	0	0.00	49.80	1	969	0.10%
2022/03/01	0	0.00	1	50.90	51.50	-1	1,271	-0.08%
2022/02/17	0	0.00	1	53.80	54.00	-1	2,056	-0.05%
2022/02/09	1	54.90	0	0.00	55.10	1	2,147	0.05%
2022/02/07	0	0.00	1	52.80	54.00	-1	2,176	-0.05%
2022/01/24	1	52.00	0	0.00	52.90	1	2,361	0.04%
2022/01/14	0	0.00	1	55.50	55.80	-1	2,794	-0.04%
2022/01/13	2	56.20	0	0.00	56.00	2	2,825	0.07%
2022/01/11	1	57.40	0	0.00	56.90	1	2,835	0.04%
2022/01/10	0	0.00	1	57.30	57.50	-1	2,827	-0.04%
2022/01/07	3	59.37	4	59.70	59.00	-1	2,812	-0.04%
2022/01/06	1	60.30	1	59.30	60.50	0	2,748	0.00%
2022/01/05	2	59.70	1	61.20	58.50	1	2,740	0.04%
2022/01/04	4	60.53	4	60.90	60.00	0	2,728	0.00%
2022/01/03	0	0.00	1	58.40	58.20	-1	2,686	-0.04%
2021/12/30	1	56.70	0	0.00	56.90	1	2,681	0.04%
2021/12/29	0	0.00	1	57.50	57.10	-1	2,693	-0.04%
2021/12/27	3	57.30	0	0.00	57.00	3	2,737	0.11%
2021/12/24	1	59.50	3	61.00	58.70	-2	2,756	-0.07%
2021/12/23	0	0.00	6	59.10	58.70	-6	2,727	-0.22%
2021/12/22	1	59.70	0	0.00	59.10	1	2,796	0.04%
2021/12/21	2	59.15	0	0.00	59.70	2	2,851	0.07%
2021/12/20	0	0.00	4	59.05	58.90	-4	3,093	-0.13%
2021/12/17	5	59.56	1	59.60	58.60	4	3,311	0.12%
2021/12/16	1	59.80	3	60.17	59.60	-2	3,374	-0.06%
2021/12/14	7	57.09	1	56.30	56.00	6	3,382	0.18%
2021/12/09	2	58.65	5	58.96	58.40	-3	3,490	-0.09%
2021/12/08	2	57.70	0	0.00	57.70	2	3,473	0.06%
2021/12/07	1	58.10	0	0.00	57.90	1	3,470	0.03%
2021/12/06	15	57.20	15	56.40	56.50	0	3,455	0.00%
2021/11/30	2	56.10	11	56.29	56.80	-9	3,541	-0.25%
2021/11/29	13	55.62	5	55.74	55.30	8	3,577	0.22%
2021/11/26	0	0.00	5	55.48	55.60	-5	3,665	-0.14%
2021/11/25	3	58.87	0	0.00	58.20	3	3,717	0.08%
2021/11/24	1	61.70	1	62.90	59.60	0	3,913	0.00%
2021/11/23	1	61.60	3	61.97	60.80	-2	3,952	-0.05%
2021/11/22	10	63.22	13	62.85	62.00	-3	3,952	-0.08%
2021/11/19	14	59.05	17	59.20	60.40	-3	3,781	-0.08%
2021/11/18	17	60.23	8	60.75	58.20	9	3,687	0.24%
2021/11/17	1	57.40	4	56.80	57.40	-3	3,465	-0.09%
2021/11/16	3	55.90	2	56.75	55.10	1	3,427	0.03%
2021/11/15	5	56.18	5	56.66	56.50	0	3,421	0.00%
2021/11/11	0	0.00	1	55.20	54.60	-1	3,413	-0.03%
2021/11/09	0	0.00	0.3	54.10	53.50	-0.3	3,443	-0.01%
2021/11/08	1	53.90	0	0.00	52.90	1	3,445	0.03%
2021/11/05	1	55.20	5	55.44	54.70	-4	3,463	-0.12%
2021/11/03	5	55.00	1	55.50	55.20	4	3,519	0.11%
2021/11/02	2	56.90	4	56.70	55.30	-2	3,544	-0.06%
2021/11/01	34.3	58.72	39	58.05	58.50	-4.7	3,547	-0.13%
2021/10/29	5	57.26	3	57.33	57.00	2	3,536	0.06%
2021/10/28	15	57.65	14	58.03	57.00	1	3,547	0.03%
2021/10/27	2	53.30	0	0.00	54.10	2	3,421	0.06%
2021/10/26	7	55.73	4	56.00	54.50	3	3,536	0.08%
2021/10/25	17	54.46	18	54.03	54.80	-1	3,729	-0.03%
2021/10/22	1	54.40	1	52.50	54.40	0	3,829	0.00%
2021/10/21	3	52.53	0	0.00	51.00	3	3,994	0.08%
2021/10/19	1	52.80	1	53.00	52.80	0	4,038	0.00%
2021/10/18	1	51.10	0	0.00	51.10	1	4,024	0.02%
2021/10/12	0	0.00	1	54.00	53.00	-1	4,019	-0.02%
2021/10/08	0	0.00	2	54.10	53.40	-2	3,984	-0.05%
2021/10/06	1	52.00	1	53.20	51.30	0	3,952	0.00%
2021/09/30	1	53.90	3	53.87	54.70	-2	3,834	-0.05%
2021/09/29	5	55.04	3	54.80	53.30	2	3,814	0.05%
2021/09/28	2	58.45	2	58.50	58.70	0	3,740	0.00%
2021/09/27	79	59.66	76	59.88	60.20	3	3,676	0.08%
2021/09/24	3	58.03	13	57.52	59.90	-10	3,419	-0.29%
2021/09/23	11	55.55	9	55.90	54.50	2	3,184	0.06%
2021/09/22	1	53.30	0	0.00	53.30	1	3,102	0.03%
2021/09/17	19	54.57	19	53.74	55.00	0	3,080	0.00%
2021/09/16	10	53.83	10	54.02	54.50	0	3,012	0.00%
2021/09/15	17	49.99	17	50.21	50.10	0	2,899	0.00%
2021/09/06	1	53.20	1	53.40	50.00	0	2,741	0.00%
2021/09/03	1	52.40	3	51.80	52.40	-2	2,713	-0.07%
2021/09/02	81	53.77	80	55.76	53.50	1	2,676	0.04%
2021/09/01	8	56.64	7	56.14	56.30	1	2,617	0.04%
2021/08/31	71	55.11	69	55.66	55.80	2	2,500	0.08%
2021/08/30	45	57.46	40	54.20	56.70	5	2,401	0.21%
2021/08/27	32	52.45	32	51.03	53.00	0	2,174	0.00%
2021/08/26	1	48.25	3	48.85	48.75	-2	2,075	-0.10%
2021/08/25	3	46.18	8	48.24	48.55	-5	1,998	-0.25%
2021/08/24	6	45.20	0	0.00	44.15	6	1,951	0.31%
2021/08/23	0	0.00	3	43.85	44.35	-3	1,909	-0.16%
2021/08/20	2	41.50	1	42.00	41.85	1	1,897	0.05%
2021/08/18	2	42.38	1	42.50	42.80	1	1,874	0.05%
2021/08/17	1	44.00	1	44.05	42.10	0	1,845	0.00%
2021/08/12	0	0.00	1	48.80	49.00	-1	1,782	-0.06%
2021/08/09	0	0.00	1	55.70	54.80	-1	1,727	-0.06%
2021/08/06	6	59.80	2	59.90	60.00	4	1,686	0.24%
2021/08/05	11	62.22	12	62.48	61.80	-1	1,649	-0.06%
2021/08/04	16	62.76	13	63.36	65.00	3	1,594	0.19%
2021/08/03	1	63.00	3	61.03	61.60	-2	1,527	-0.13%
2021/08/02	3	60.60	0	0.00	60.00	3	1,458	0.21%
2021/07/30	83	63.43	83	64.14	62.50	0	1,398	0.00%
2021/07/29	20	62.78	25	63.03	65.00	-5	1,282	-0.39%
2021/07/28	4	58.88	10	56.66	59.10	-6	1,040	-0.58%
2021/07/27	16	61.52	8	60.20	62.10	8	950	0.84%
2021/07/26	2	54.00	1	56.60	56.60	1	784	0.13%
2021/07/19	0	0.00	40	52.40	52.70	-40	1,045	-3.82%
2021/07/13	0	0.00	60	50.52	49.30	-60	1,032	-5.81%
2021/07/05	0	0.00	2	46.75	47.15	-2	1,047	-0.19%
2021/06/30	0	0.00	0	45.25	44.90	0	1,061	0.00%
2021/06/25	0	44.85	0	0.00	45.15	0	1,098	0.00%
2021/06/23	0	0.00	1	44.25	44.55	-1	1,140	-0.09%
2021/06/22	1	43.95	0	0.00	43.10	1	1,153	0.09%
2021/06/21	1	42.85	1	43.25	43.45	0	1,211	0.00%
2021/06/17	1	43.00	1	43.40	43.50	0	1,244	0.00%
2021/06/16	0	0.00	1	43.45	43.10	-1	1,301	-0.08%
2021/06/15	1	43.15	0	0.00	43.20	1	1,322	0.08%
2021/06/11	0	0.00	1	44.00	43.70	-1	1,431	-0.07%
2021/05/28	3	45.00	5	44.62	44.65	-2	1,524	-0.13%
2021/05/27	1	45.15	1	44.95	44.40	0	1,524	0.00%
2021/05/26	1	45.00	2	45.20	44.90	-1	1,528	-0.07%
2021/05/25	3	44.82	3.1	45.00	45.15	-0.1	1,528	-0.01%
2021/05/20	3	43.65	4	43.63	43.70	-1	1,562	-0.06%
2021/05/19	2	43.23	0	0.00	43.65	2	1,567	0.13%
2021/05/17	0	0.00	235	37.72	38.10	-235	1,566	-15.01%	大賣/鉅額交易
2021/05/13	50	42.88	0	0.00	41.95	50	1,567	3.19%
2021/05/11	2	45.60	1	43.60	44.25	1	1,543	0.06%
2021/05/06	0	0.00	50	47.67	47.45	-50	1,507	-3.32%
2021/05/05	2	51.50	1	48.75	48.95	1	1,490	0.07%
2021/05/04	1	51.20	24	51.07	49.05	-23	1,461	-1.57%
2021/05/03	164	53.66	43	57.10	53.50	121	1,420	8.52%	大買/鉅額交易
2021/04/29	10	59.90	54	58.94	58.70	-44	1,345	-3.27%
2021/04/28	103	55.71	1	54.80	55.40	102	1,235	8.25%	大買/鉅額交易
2021/04/27	11	55.81	6	56.80	55.20	5	1,214	0.41%
2021/04/26	34	56.46	17	57.14	57.30	17	1,175	1.45%
2021/04/23	151	52.01	22	51.23	53.10	129	1,052	12.25%	大買/鉅額交易
2021/04/22	1	48.10	5	49.57	48.35	-4	971	-0.41%
2021/04/21	0	0.00	2	49.60	49.40	-2	959	-0.21%
2021/04/20	0	0.00	1	50.00	49.95	-1	955	-0.10%
2021/04/16	1	48.70	0	0.00	48.70	1	940	0.11%
2021/04/13	0	0.00	1	50.00	47.85	-1	908	-0.11%
2021/04/09	1	48.60	0	0.00	49.15	1	875	0.11%
2021/04/07	0	0.00	1	49.25	49.85	-1	857	-0.12%
2021/03/29	2	51.10	2	51.10	51.20	0	796	0.00%
2021/03/24	1	51.20	0	0.00	50.80	1	732	0.14%
2021/03/23	1	48.70	0	0.00	48.40	1	671	0.15%
2021/03/17	0	0.00	1	49.20	49.20	-1	562	-0.18%
2021/03/16	0	0.00	1	46.90	46.90	-1	451	-0.22%
2021/03/11	1	42.20	0	0.00	42.80	1	367	0.27%
2021/03/10	0	0.00	1	41.80	42.00	-1	376	-0.27%
2021/03/08	1	41.50	0	0.00	41.30	1	376	0.27%
2021/02/26	1	41.20	1	41.60	41.95	0	367	0.00%
2021/02/24	0	0.00	1	42.35	42.30	-1	356	-0.28%
2021/02/23	1	43.05	1	43.15	43.15	0	347	0.00%
2021/02/22	1	42.30	0	0.00	42.10	1	332	0.30%
2021/02/19	1	41.50	5	41.64	41.50	-4	306	-1.30%
2021/02/18	8	41.51	3	40.88	41.25	5	296	1.69%
2021/02/04	3	40.00	1	40.85	39.80	2	266	0.75%
2021/02/03	1	39.25	1	39.65	39.50	0	241	0.00%
2021/01/27	0	0.00	1	39.10	38.70	-1	214	-0.47%
2021/01/26	0	0.00	2	38.35	38.00	-2	207	-0.97%
2021/01/25	1	37.70	1	38.10	38.50	0	204	0.00%
2021/01/20	1	37.70	1	37.90	37.65	0	197	0.00%
2021/01/19	0	0.00	1	39.30	38.60	-1	192	-0.52%
2021/01/18	1	38.75	0	0.00	38.90	1	187	0.53%
2021/01/15	0	0.00	1	38.70	38.65	-1	183	-0.55%
2021/01/14	10	38.38	0	0.00	38.90	10	177	5.62%
2021/01/12	1	37.85	0	0.00	37.55	1	172	0.58%
2021/01/11	1	37.85	0	0.00	38.05	1	171	0.58%
2021/01/06	0	0.00	1	39.25	38.60	-1	167	-0.60%
2021/01/04	3	39.47	0	0.00	39.30	3	163	1.83%
2020/12/29	6	39.83	1	40.30	39.75	5	153	3.26%
2020/12/24	4	37.38	0	0.00	37.40	4	131	3.05%
2020/12/14	1	38.80	0	0.00	38.80	1	130	0.76%
2020/12/11	1	39.30	0	0.00	39.25	1	131	0.76%
2020/12/10	1	38.65	0	0.00	38.70	1	122	0.81%
2020/12/08	0	0.00	20	39.41	39.20	-20	119	-16.70%
2020/12/04	0	0.00	1	38.90	38.90	-1	113	-0.88%
2020/12/03	1	37.80	1	37.65	37.75	0	95	0.00%
2020/11/25	1	35.80	0	0.00	35.90	1	81	1.22%
2020/11/04	1	34.50	0	0.00	34.70	1	134	0.74%
2020/09/03	1	37.25	1	37.25	37.25	0	318	0.00%
2020/09/01	0	0.00	4	36.30	36.40	-4	343	-1.16%
2020/08/25	1	37.05	0	0.00	36.90	1	350	0.29%
2020/08/13	10	38.00	0	0.00	37.80	10	361	2.77%
2020/08/12	10	38.00	0	0.00	38.00	10	359	2.78%
2020/08/07	0	0.00	3	41.40	41.45	-3	327	-0.91%
2020/08/06	0	0.00	1	41.45	41.55	-1	312	-0.32%
2020/07/24	1	40.80	0	0.00	40.40	1	305	0.33%
2020/07/09	0	0.00	10	41.10	41.10	-10	295	-3.38%
2020/07/06	5	41.82	0	0.00	41.60	5	287	1.74%
2020/07/03	1	41.35	0	0.00	41.35	1	283	0.35%
2020/06/18	5	41.20	1	41.85	40.90	4	271	1.47%
2020/04/28	1	33.85	0	0.00	33.70	1	234	0.43%
2020/04/16	0	0.00	1	32.70	32.70	-1	232	-0.43%
2020/04/10	0	0.00	1	32.00	32.40	-1	229	-0.44%
2020/04/09	0	0.00	0.3	32.05	32.20	-0.3	229	-0.14%
2020/03/27	0	0.00	3	30.00	30.00	-3	235	-1.27%
2020/03/26	1	29.40	0	0.00	29.40	1	229	0.44%
2020/03/25	2	29.30	0	0.00	29.60	2	231	0.86%
2020/03/19	2	24.70	0	0.00	24.70	2	218	0.92%
2020/03/17	0	0.00	5	27.25	27.55	-5	217	-2.30%
2020/03/16	0	0.00	2	29.00	28.80	-2	211	-0.95%
2020/03/13	3	28.58	0	0.00	29.00	3	213	1.41%
2020/03/12	3	31.90	0	0.00	31.70	3	196	1.53%
2020/03/02	1	34.00	0	0.00	33.95	1	188	0.53%
2020/01/14	3	39.05	0	0.00	39.05	3	189	1.59%
2019/11/13	0	0.00	1	40.90	40.65	-1	178	-0.56%
2019/11/12	2	40.88	0	0.00	40.70	2	179	1.11%
2019/10/24	0	0.00	0.6	41.95	41.95	-0.6	305	-0.18%
2019/10/17	1	40.50	1	40.85	40.80	0	325	0.00%
2019/09/10	0	0.00	1	42.10	42.15	-1	389	-0.26%
2019/09/06	0	0.00	1	41.35	41.00	-1	393	-0.25%
2019/09/05	2	41.23	0	0.00	41.20	2	397	0.50%
2019/08/13	0	0.00	4	40.73	40.40	-4	625	-0.64%
2019/08/12	1	42.30	1	42.40	42.30	0	621	0.00%
2019/07/26	1	50.10	0	0.00	50.10	1	597	0.17%
2019/07/25	4	49.79	1	49.90	49.50	3	593	0.51%
2019/07/24	2	48.88	0	0.00	49.40	2	586	0.34%
2019/07/23	0	0.00	1	48.60	48.30	-1	577	-0.17%
2019/07/16	1	49.15	0	0.00	48.55	1	576	0.17%
2019/07/15	0	0.00	1	48.80	48.55	-1	572	-0.17%
2019/07/12	1	48.15	0	0.00	47.90	1	567	0.18%
2019/07/10	0	0.00	1	47.90	48.00	-1	566	-0.18%
2019/07/05	1	48.05	0	0.00	47.90	1	590	0.17%
2019/07/04	1	46.60	1	47.35	47.60	0	590	0.00%
2019/07/03	0	0.00	1	46.65	46.40	-1	586	-0.17%
2019/07/01	1	46.45	0	0.00	46.40	1	593	0.17%
2019/06/25	0	0.00	1	46.65	46.25	-1	622	-0.16%
2019/06/24	1	46.65	0	0.00	46.75	1	637	0.16%
2019/06/18	1	45.50	1	45.75	45.80	0	714	0.00%
2019/06/06	0	0.00	2	46.40	46.55	-2	893	-0.22%
2019/06/05	0	0.00	1	47.30	47.10	-1	954	-0.10%
2019/06/04	0	0.00	1	47.00	46.90	-1	952	-0.11%
2019/05/31	5	49.31	18	49.25	48.75	-13	941	-1.38%
2019/05/30	17	49.21	8	49.95	49.10	9	925	0.97%
2019/05/29	9	47.65	1	47.80	47.80	8	857	0.93%
2019/05/21	0	0.00	2	44.70	45.95	-2	843	-0.24%
2019/05/17	2	45.90	0	0.00	45.55	2	836	0.24%
2019/05/07	3	47.00	0	0.00	46.50	3	803	0.37%
2019/05/06	0	0.00	9	46.52	46.70	-9	788	-1.14%
2019/05/02	1	44.30	0	0.00	44.70	1	754	0.13%
2019/04/29	0	0.00	1	43.30	42.80	-1	744	-0.13%
2019/04/26	0	0.00	2	43.90	44.00	-2	739	-0.27%
2019/04/15	1	43.80	2	43.95	44.20	-1	718	-0.14%
2019/04/12	0	0.00	2	44.15	43.50	-2	716	-0.28%
2019/04/09	2	46.78	0	0.00	46.80	2	685	0.29%
2019/04/08	1	47.40	1	46.60	46.80	0	684	0.00%
2019/04/03	3	46.52	1	46.35	46.80	2	694	0.29%
2019/04/01	0	0.00	10	46.12	46.60	-10	684	-1.46%
2019/03/29	10	46.59	0	0.00	46.95	10	674	1.48%
2019/03/28	0	0.00	3	46.82	46.95	-3	672	-0.45%
2019/03/27	0	0.00	7	47.50	47.70	-7	667	-1.05%
2019/03/26	16	48.45	10	47.51	47.70	6	652	0.92%
2019/03/20	1	45.80	0	0.00	45.55	1	573	0.17%
2019/03/19	6	46.41	5	46.65	46.50	1	558	0.18%
2019/03/13	7	45.44	11	45.60	45.40	-4	497	-0.80%
2019/03/12	4	45.38	5	44.94	45.40	-1	472	-0.21%
2019/03/11	15	41.75	2	41.18	43.55	13	411	3.16%
2019/03/08	1	39.75	0	0.00	39.60	1	359	0.28%
2019/03/04	0	39.50	0	0.00	38.30	0	336	0.00%
2019/02/25	1	41.15	0	0.00	40.00	1	316	0.32%
2019/02/22	0	0.00	20	40.57	40.50	-20	306	-6.53%
2019/02/21	1	40.85	0	0.00	40.80	1	299	0.33%
2019/02/19	2	38.85	0	0.00	38.85	2	293	0.68%
2019/02/13	16	39.95	0	0.00	39.00	16	300	5.32%
2019/02/11	0	39.00	0	0.00	36.60	0	289	0.00%
2019/01/10	5	37.40	5	37.22	37.30	0	302	0.00%
2018/12/18	0	36.60	0	0.00	36.60	0	271	0.00%
2018/12/17	0	37.35	0	0.00	37.25	0	273	0.00%
2018/12/12	0	36.80	0	0.00	36.55	0	266	0.00%
2018/12/11	0	35.95	0	0.00	35.90	0	265	0.00%
2018/12/07	2	37.10	1	36.50	36.75	1	260	0.38%
2018/12/06	5	37.90	4	36.65	36.65	1	252	0.40%
2018/12/05	0	0.00	2	36.75	38.00	-2	246	-0.81%
2018/12/04	0	0.00	3	36.00	37.35	-3	244	-1.23%
2018/11/16	3	34.90	0	0.00	34.75	3	196	1.53%
2018/10/29	0	0.00	1	31.35	31.05	-1	462	-0.22%
2018/09/21	0	0.00	3	37.30	37.30	-3	587	-0.51%
2018/09/05	1	41.20	0	0.00	41.00	1	617	0.16%
2018/08/10	3	44.65	0	0.00	44.55	3	599	0.50%
2018/08/09	1	43.50	1	43.95	44.40	0	575	0.00%
2018/08/08	1	46.80	2	45.50	44.35	-1	522	-0.19%
2018/08/07	2	45.83	11	46.28	45.20	-9	472	-1.90%
2018/07/31	5	41.80	0	0.00	41.30	5	375	1.33%
2018/07/30	5	41.35	0	0.00	41.35	5	375	1.33%
2018/07/27	1	39.60	11	42.24	42.15	-10	365	-2.73%
2018/07/26	10	40.84	0	0.00	40.30	10	349	2.86%
2018/07/03	0	0.00	1	38.35	37.85	-1	331	-0.30%
2018/06/28	1	39.65	0	0.00	39.15	1	325	0.31%
2018/06/21	0	0.00	25	36.80	36.70	-25	310	-8.06%
2018/06/04	3	38.55	0	0.00	38.20	3	339	0.88%
2018/05/31	22	37.60	0	0.00	37.80	22	301	7.30%
2018/05/28	0	0.00	1	34.25	34.80	-1	278	-0.36%
2018/05/25	1	34.00	0	0.00	33.85	1	278	0.36%
2018/03/23	0	0.00	20	37.60	38.05	-20	306	-6.52%
2018/03/21	0	0.00	2	40.70	40.70	-2	316	-0.63%
2018/03/20	0	0.00	1	40.70	40.55	-1	315	-0.32%
2018/03/15	22	39.76	1	39.80	41.80	21	296	7.09%
2018/03/14	1	38.55	0	0.00	38.60	1	280	0.36%
2018/02/01	1	45.85	0	0.00	45.85	1	272	0.37%
2018/01/04	2	51.00	5	50.80	51.10	-3	238	-1.26%