虹堡 (5258)-新光-桃園券商分點個股進出

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
126.5
漲跌
▼2.0
漲幅
-1.56%
成交量
1,804張
產業
上市電腦週邊類股▼1.08%
258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

虹堡 (5258)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	3.1	127.84	1	129.50	126.50	2.1	3,884	0.05%
2024/04/30	1.4	127.80	0	0.00	128.50	1.4	3,877	0.03%
2024/04/29	0	0.00	5	129.40	129.00	-5	3,885	-0.13%
2024/04/26	5	127.00	2.2	129.41	126.50	2.8	3,884	0.07%
2024/04/25	2.1	126.52	2	127.50	127.00	0.1	3,908	0.00%
2024/04/24	2	127.25	0	128.50	128.50	2	3,934	0.05%
2024/04/23	0.1	125.50	2	126.25	126.50	-1.9	3,954	-0.05%
2024/04/19	8	127.63	1	127.50	127.50	7	4,125	0.17%
2024/04/18	7.2	129.98	4.1	130.75	131.00	3.1	4,254	0.07%
2024/04/17	9	129.95	2	131.00	131.00	7	4,404	0.16%
2024/04/16	3	130.66	4	128.75	128.50	-1	4,403	-0.02%
2024/04/15	2.1	138.31	1	138.50	137.50	1.1	4,358	0.02%
2024/04/12	3.3	141.08	0	0.00	140.50	3.3	4,368	0.07%
2024/04/11	8.1	139.07	10	140.30	141.00	-1.9	4,372	-0.04%
2024/04/10	2	143.75	4	144.00	143.50	-2	4,398	-0.05%
2024/04/09	8	141.56	3	140.83	141.50	5	4,376	0.11%
2024/04/08	4	143.00	2	142.25	142.50	2	4,367	0.05%
2024/04/03	2	145.00	2	144.50	143.50	0	4,358	0.00%
2024/04/02	7	146.07	8	145.75	146.00	-1	4,355	-0.02%
2024/04/01	10	146.35	8	145.62	147.00	2	4,344	0.05%
2024/03/29	4	140.25	3	141.50	140.00	1	4,246	0.02%
2024/03/28	13	142.00	11	142.50	140.00	2	4,251	0.05%
2024/03/27	8	142.62	5.4	143.01	141.50	2.7	4,200	0.06%
2024/03/26	7.3	143.52	9.5	143.30	142.00	-2.2	4,172	-0.05%
2024/03/25	18.5	144.62	24.8	142.39	147.50	-6.3	4,140	-0.15%
2024/03/22	0.5	134.00	1	136.00	136.00	-0.5	4,040	-0.01%
2024/03/21	1	134.00	0.3	134.00	133.00	0.7	4,064	0.02%
2024/03/20	2.1	137.10	6	135.50	133.50	-3.9	4,093	-0.10%
2024/03/19	3.1	136.35	2	137.25	138.00	1.1	4,135	0.03%
2024/03/18	2.3	137.20	4.4	136.89	137.00	-2.1	4,174	-0.05%
2024/03/15	0	133.50	9	136.06	134.50	-9	4,280	-0.21%
2024/03/14	2	135.74	13	134.08	134.50	-11	4,362	-0.25%
2024/03/13	8.2	134.27	8	135.88	136.50	0.2	4,427	0.00%
2024/03/12	7	134.36	7	133.71	135.00	0	4,398	0.00%
2024/03/11	7.1	123.44	0	126.50	126.00	7.1	4,327	0.16%
2024/03/08	14.3	125.25	5	128.70	123.00	9.3	4,377	0.21%
2024/03/07	11.2	132.03	10	131.60	129.50	1.2	4,401	0.03%
2024/03/06	3	136.17	24	135.94	135.50	-21	4,484	-0.47%
2024/03/05	5.1	138.98	5	139.40	139.00	0.1	4,499	0.00%
2024/03/04	13.1	139.51	23	138.28	140.00	-9.9	4,517	-0.22%
2024/03/01	1.5	137.34	1.5	137.34	136.50	0	4,545	0.00%
2024/02/29	5	138.10	5.3	138.60	138.00	-0.3	4,750	-0.01%
2024/02/27	23.2	135.37	16.4	135.48	136.00	6.8	4,989	0.14%
2024/02/26	4.5	137.39	24.1	135.76	135.50	-19.6	5,040	-0.39%
2024/02/23	15	135.90	50.7	136.41	132.00	-35.7	5,319	-0.67%
2024/02/22	9	133.61	3	133.33	134.00	6	5,372	0.11%
2024/02/21	21	135.31	18	136.19	134.50	3	5,466	0.06%
2024/02/20	39	135.04	31.5	133.84	133.50	7.5	5,404	0.14%
2024/02/19	6.2	127.87	15.2	128.78	128.50	-9	5,211	-0.17%
2024/02/16	13.2	121.80	15	121.80	123.00	-1.8	5,284	-0.03%
2024/02/15	2	126.25	15	126.70	126.00	-13	5,377	-0.24%
2024/02/05	10.1	124.50	6.6	124.38	123.50	3.5	5,609	0.06%
2024/02/02	14	126.18	13.5	127.31	125.50	0.5	5,833	0.01%
2024/02/01	11.5	124.10	21.8	124.87	125.50	-10.3	5,847	-0.18%
2024/01/31	7.1	118.13	2	118.50	118.50	5.1	6,053	0.08%
2024/01/30	15.2	119.32	2	118.50	117.50	13.2	6,141	0.21%
2024/01/29	2.1	118.07	3	119.67	119.50	-0.9	6,531	-0.01%
2024/01/26	5	118.40	6	118.25	117.50	-1	6,761	-0.01%
2024/01/25	9.1	119.56	2	119.00	118.50	7.1	7,020	0.10%
2024/01/24	3	122.83	1	124.00	122.50	2	7,098	0.03%
2024/01/23	2.1	124.02	0	0.00	123.50	2.1	7,271	0.03%
2024/01/22	0.9	124.79	2	125.00	124.50	-1.2	7,418	-0.02%
2024/01/19	6	123.67	2	124.00	123.50	4	7,890	0.05%
2024/01/18	5	123.90	2	124.00	123.50	3	8,342	0.04%
2024/01/17	5	126.50	13	125.35	125.50	-8	8,692	-0.09%
2024/01/16	11	128.41	15.5	128.23	127.50	-4.5	8,759	-0.05%
2024/01/15	10.2	127.35	14.2	129.23	129.00	-4	8,729	-0.05%
2024/01/12	32.5	126.88	24	127.02	124.50	8.5	8,636	0.10%
2024/01/11	16	123.03	20	124.73	126.50	-4	8,511	-0.05%
2024/01/10	3	114.50	4	115.13	115.00	-1	8,445	-0.01%
2024/01/09	3.4	115.59	0.5	115.00	114.00	2.9	8,467	0.03%
2024/01/08	3.2	116.22	21.1	115.69	115.00	-17.8	8,497	-0.21%
2024/01/05	6.4	117.77	13	119.00	117.00	-6.6	8,538	-0.08%
2024/01/04	12.5	119.01	8	119.69	119.00	4.5	8,639	0.05%
2024/01/03	1.7	123.76	2	123.00	122.50	-0.3	8,636	0.00%
2024/01/02	6	124.33	14	124.64	124.00	-8	8,705	-0.09%
2023/12/29	7.5	123.40	2	123.50	124.00	5.5	8,859	0.06%
2023/12/28	6	123.67	3	124.00	123.50	3	8,925	0.03%
2023/12/27	12	123.50	2	126.00	123.00	10	8,967	0.11%
2023/12/26	0	0.00	1	125.50	125.00	-1	9,036	-0.01%
2023/12/25	9.2	123.63	4	125.00	123.00	5.2	9,067	0.06%
2023/12/22	3	126.67	5.1	126.70	125.50	-2.1	9,076	-0.02%
2023/12/21	6	124.58	5	125.21	126.00	1	9,120	0.01%
2023/12/20	13	125.35	7	124.86	124.50	6	9,264	0.06%
2023/12/19	19	124.32	12	124.42	126.50	7	9,225	0.08%
2023/12/18	3.1	124.15	18	123.03	122.50	-14.9	9,200	-0.16%
2023/12/15	13	123.38	6.1	123.58	122.50	6.9	9,201	0.08%
2023/12/14	34	125.13	18	126.33	125.50	16	9,199	0.17%
2023/12/13	13.1	126.20	0	0.00	124.50	13.1	9,142	0.14%
2023/12/12	26.3	127.81	17	128.74	127.00	9.3	9,180	0.10%
2023/12/11	13.1	131.43	14	131.61	132.50	-0.9	9,214	-0.01%
2023/12/08	12	133.29	10.1	134.94	133.50	1.9	9,181	0.02%
2023/12/07	3	136.17	1	135.00	136.00	2	9,292	0.02%
2023/12/06	7	138.00	4	138.88	136.50	3	9,364	0.03%
2023/12/05	5	137.60	11	138.32	136.50	-6	9,522	-0.06%
2023/12/04	12	140.04	18.2	140.73	141.50	-6.1	9,639	-0.06%
2023/12/01	29.3	142.34	12.1	140.15	140.00	17.2	9,825	0.17%
2023/11/30	5.1	145.95	8.2	146.05	146.00	-3.1	9,826	-0.03%
2023/11/29	9	144.95	5	145.00	144.50	4	9,790	0.04%
2023/11/28	22	148.05	15	147.93	146.00	7	9,730	0.07%
2023/11/27	12	149.58	10.1	148.36	145.50	1.9	9,606	0.02%
2023/11/24	19	144.47	20.1	148.01	150.00	-1.1	9,404	-0.01%
2023/11/22	42.2	145.78	64	144.95	141.50	-21.9	8,958	-0.24%
2023/11/21	25.1	145.27	17	144.53	142.00	8.1	8,620	0.09%
2023/11/20	19.1	142.20	34.2	142.79	144.00	-15.1	8,479	-0.18%
2023/11/17	14.2	138.00	9.2	137.62	137.00	5	8,363	0.06%
2023/11/16	12.2	139.37	6	140.17	140.00	6.2	8,329	0.07%
2023/11/15	15	142.13	10	143.25	140.00	5	8,276	0.06%
2023/11/14	8	145.88	6	146.83	145.00	2	8,172	0.02%
2023/11/13	12	144.46	17.8	144.40	147.50	-5.8	8,097	-0.07%
2023/11/10	22.8	136.40	16.4	137.11	139.00	6.4	7,880	0.08%
2023/11/09	7	142.57	8	142.00	141.00	-1	7,724	-0.01%
2023/11/08	41	145.95	35	144.49	144.00	6	7,841	0.08%
2023/11/07	6	141.92	28.2	142.04	141.50	-22.2	7,550	-0.29%
2023/11/06	49	144.42	30	144.35	143.50	19	7,565	0.25%
2023/11/03	27	139.43	28.2	137.88	137.50	-1.2	7,246	-0.02%
2023/11/02	29.4	134.94	45	135.29	135.50	-15.6	7,069	-0.22%
2023/11/01	22	131.36	11	131.18	132.00	11	6,861	0.16%
2023/10/31	9	132.39	11.1	131.51	129.50	-2.1	6,828	-0.03%
2023/10/30	44.2	132.11	62	132.04	132.50	-17.8	6,783	-0.26%
2023/10/27	66	133.89	62.1	134.94	133.00	3.9	6,715	0.06%
2023/10/26	77	133.56	75.3	133.32	131.00	1.7	6,414	0.03%
2023/10/25	32.1	128.43	30.1	129.73	130.50	2.1	6,080	0.03%
2023/10/24	0	0.00	6.3	119.40	124.00	-6.3	5,827	-0.11%
2023/10/23	2	113.25	3	114.33	113.00	-1	5,903	-0.02%
2023/10/20	2.1	114.23	1	115.00	115.00	1.1	6,238	0.02%
2023/10/19	4.3	114.12	5	114.80	116.00	-0.8	6,386	-0.01%
2023/10/18	14	117.86	9.2	113.39	112.00	4.9	6,579	0.07%
2023/10/17	1	123.50	1	124.00	124.00	0	6,656	0.00%
2023/10/16	1.1	124.00	3	124.33	123.50	-1.9	6,876	-0.03%
2023/10/13	6	126.25	4.2	126.17	127.00	1.8	7,121	0.02%
2023/10/12	19	125.71	5	125.50	126.00	14	7,514	0.19%
2023/10/11	8	123.24	6	120.83	120.00	2	7,832	0.03%
2023/10/06	9	125.44	7	125.00	125.50	2	8,126	0.02%
2023/10/05	6	125.00	13.5	126.44	125.50	-7.5	8,479	-0.09%
2023/10/04	6	122.83	6.1	122.49	121.50	-0.1	8,450	0.00%
2023/10/03	4.2	121.65	4	122.25	121.00	0.2	8,489	0.00%
2023/10/02	10.1	123.75	9	124.61	122.50	1.1	8,483	0.01%
2023/09/28	2.1	123.74	2	124.00	123.00	0.1	8,419	0.00%
2023/09/27	5	122.50	4	122.38	123.00	1	8,446	0.01%
2023/09/26	15	123.57	6	123.58	121.50	9	8,536	0.11%
2023/09/25	14	123.54	17.2	123.27	123.50	-3.2	8,618	-0.04%
2023/09/22	22	116.86	17	117.76	118.50	5	8,531	0.06%
2023/09/21	0.2	115.20	0	0.00	117.00	0.2	8,554	0.00%
2023/09/20	4	117.88	5	117.90	116.50	-1	8,580	-0.01%
2023/09/19	4	117.75	4.1	118.48	117.00	-0.1	8,653	0.00%
2023/09/18	3.2	120.97	22	120.86	120.00	-18.8	8,740	-0.22%
2023/09/15	6	121.50	10	123.10	120.50	-4	9,032	-0.04%
2023/09/14	31.2	122.34	16.2	122.32	123.50	15	9,122	0.16%
2023/09/13	8.2	116.00	8.4	115.78	118.00	-0.2	9,287	0.00%
2023/09/12	37.2	113.30	37.1	113.00	113.50	0.2	9,972	0.00%
2023/09/11	13	121.19	8	121.25	119.50	5	10,044	0.05%
2023/09/08	21.1	122.83	19.6	123.31	123.50	1.5	10,667	0.01%
2023/09/07	10	120.75	18.2	119.12	120.50	-8.2	10,830	-0.08%
2023/09/06	34	117.65	38.1	116.99	118.50	-4.1	10,925	-0.04%
2023/09/05	9.3	111.42	25	107.80	112.50	-15.7	10,674	-0.15%
2023/09/04	10	103.90	3	104.67	104.50	7	10,577	0.07%
2023/09/01	1	105.00	6	106.17	104.50	-5	10,571	-0.05%
2023/08/31	10	104.95	3	105.17	105.00	7	10,620	0.07%
2023/08/30	7.1	105.79	7.1	106.84	105.50	0	10,667	0.00%
2023/08/29	3	102.33	2	102.00	103.00	1	10,753	0.01%
2023/08/28	3	102.83	1	102.00	101.50	2	10,949	0.02%
2023/08/25	4	102.38	5	102.30	102.50	-1	10,966	-0.01%
2023/08/24	8.1	103.57	9	103.89	103.50	-0.9	10,980	-0.01%
2023/08/23	7	103.86	4	104.50	103.50	3	11,003	0.03%
2023/08/22	4.1	104.38	1	104.50	104.00	3.1	11,025	0.03%
2023/08/21	4	105.25	3	106.00	106.00	1	11,058	0.01%
2023/08/18	5.2	105.81	3	103.83	104.00	2.2	11,141	0.02%
2023/08/17	15.1	107.98	5.1	109.25	108.00	10	11,174	0.09%
2023/08/16	9.4	104.36	11	104.41	104.50	-1.6	11,158	-0.01%
2023/08/15	11.1	104.36	13	104.62	104.00	-1.9	11,264	-0.02%
2023/08/14	42.6	100.87	25.1	101.13	101.00	17.5	11,396	0.15%
2023/08/11	4.5	111.00	0	0.00	111.00	4.5	11,351	0.04%
2023/08/10	12.2	121.87	10	122.05	123.00	2.2	11,650	0.02%
2023/08/09	4.1	125.99	5	123.60	125.00	-0.9	11,797	-0.01%
2023/08/08	2	122.74	20	122.55	123.00	-18	12,044	-0.15%
2023/08/07	8.2	124.40	4.1	125.61	124.50	4.1	12,120	0.03%
2023/08/04	16	123.81	8	122.31	122.00	8	12,227	0.07%
2023/08/02	12.1	126.28	21.6	124.13	123.50	-9.5	12,185	-0.08%
2023/08/01	14	130.11	15	129.67	130.50	-1	12,071	-0.01%
2023/07/31	28.5	133.79	27	134.63	131.50	1.5	12,003	0.01%
2023/07/28	18	131.94	8	132.19	133.00	10	11,831	0.08%
2023/07/27	19.1	136.81	18.1	135.74	135.00	1	11,704	0.01%
2023/07/26	33.2	134.98	50	136.18	134.50	-16.8	11,608	-0.15%
2023/07/25	45	139.66	32	139.66	140.50	13	11,468	0.11%
2023/07/24	20.1	137.04	14	135.32	135.00	6.1	11,130	0.06%
2023/07/21	16.1	135.78	34.6	137.35	138.00	-18.6	10,988	-0.17%
2023/07/20	19.2	131.05	24	130.96	132.50	-4.8	10,836	-0.04%
2023/07/19	32.1	132.85	33	133.94	131.00	-0.9	10,703	-0.01%
2023/07/18	37	131.41	36.4	130.05	129.50	0.6	10,520	0.01%
2023/07/17	64.6	138.33	50	138.89	133.50	14.6	10,314	0.14%
2023/07/14	59	126.75	64.4	127.90	133.00	-5.4	9,914	-0.05%
2023/07/13	33.2	121.87	39	122.15	121.00	-5.8	9,574	-0.06%
2023/07/12	60	119.56	62.2	118.41	116.00	-2.2	9,439	-0.02%
2023/07/11	18	117.11	22	120.07	121.00	-4	9,321	-0.04%
2023/07/10	15	106.70	13.4	107.53	110.00	1.6	9,317	0.02%
2023/07/07	4.1	107.05	24	107.46	108.00	-19.9	9,282	-0.21%
2023/07/06	3.1	108.17	5.1	108.89	107.50	-2	9,330	-0.02%
2023/07/05	7.3	109.79	4.4	110.57	110.00	2.9	9,376	0.03%
2023/07/04	16.3	111.07	11.1	110.29	110.50	5.2	9,354	0.06%
2023/07/03	31.4	109.93	16.1	109.78	108.50	15.2	9,285	0.16%
2023/06/30	14.6	106.72	10	107.15	106.00	4.6	9,220	0.05%
2023/06/29	4	105.63	2.2	106.27	106.50	1.9	9,319	0.02%
2023/06/28	26	108.46	24	108.00	105.00	2	9,551	0.02%
2023/06/27	9.1	108.05	12.3	107.64	106.50	-3.2	9,585	-0.03%
2023/06/26	11	110.00	11.2	110.72	110.50	-0.1	9,554	0.00%
2023/06/21	65.2	113.17	63.4	110.63	111.00	1.8	9,548	0.02%
2023/06/20	15.3	116.03	24.8	116.76	116.00	-9.4	9,306	-0.10%
2023/06/19	38.7	119.34	37.2	119.62	116.00	1.4	9,397	0.02%
2023/06/16	70.2	117.25	71.3	118.04	117.50	-1.1	9,308	-0.01%
2023/06/15	24	110.46	27.2	112.06	114.50	-3.2	8,638	-0.04%
2023/06/14	70	104.90	90.1	104.71	104.50	-20.1	8,456	-0.24%
2023/06/13	25	95.78	32.1	97.01	101.50	-7.1	7,851	-0.09%
2023/06/12	48	92.01	66	92.41	92.40	-18	7,642	-0.24%
2023/06/09	31.1	89.41	5.1	89.10	89.20	26	7,515	0.35%
2023/06/08	8	89.65	8	89.11	89.00	0	7,717	0.00%
2023/06/07	6	88.50	5	88.72	88.40	1	7,903	0.01%
2023/06/06	10	88.57	2	88.70	87.80	8	8,196	0.10%
2023/06/05	9	90.44	4.1	90.17	89.80	4.9	8,479	0.06%
2023/06/02	10	92.43	5	92.20	91.30	5	8,675	0.06%
2023/06/01	9.1	93.01	17.1	93.19	94.00	-8.1	9,038	-0.09%
2023/05/31	2.1	90.47	1	91.10	90.70	1.1	9,356	0.01%
2023/05/30	1	90.50	1	91.60	90.00	0	9,772	0.00%
2023/05/29	5	89.70	6	90.03	91.00	-1	9,927	-0.01%
2023/05/26	2	87.75	29	87.79	87.60	-27	10,283	-0.26%
2023/05/25	6.1	89.29	2.4	89.22	89.40	3.7	11,151	0.03%
2023/05/24	16	91.53	6	90.60	90.60	10	11,347	0.09%
2023/05/23	8	90.96	25	90.90	91.20	-17	11,719	-0.15%
2023/05/22	4.1	89.78	9	90.03	90.00	-4.9	12,315	-0.04%
2023/05/19	30.1	89.88	23	89.23	88.80	7.1	12,442	0.06%
2023/05/18	34.4	90.32	34.5	90.52	91.00	-0.2	12,423	0.00%
2023/05/17	62	89.27	71	89.16	88.60	-9	12,273	-0.07%
2023/05/16	83	89.56	98	88.89	87.60	-15	12,176	-0.12%
2023/05/15	56	87.45	40	86.68	86.50	16	11,932	0.13%
2023/05/12	66	83.78	62	85.80	88.90	4	11,857	0.03%
2023/05/11	31	83.13	25	81.75	80.90	6	11,695	0.05%
2023/05/10	16.1	85.49	34	85.59	86.50	-17.9	11,683	-0.15%
2023/05/09	13.1	83.24	4	83.03	82.70	9.1	11,692	0.08%
2023/05/08	13	84.05	1	84.40	83.40	12	11,906	0.10%
2023/05/05	1	82.40	6	83.13	83.10	-5	12,547	-0.04%
2023/05/04	6	82.20	4	82.23	82.60	2	12,859	0.02%
2023/05/03	4	81.93	6	81.82	81.60	-2	13,509	-0.01%
2023/05/02	1.2	82.01	3	82.93	83.30	-1.8	13,877	-0.01%
2023/04/28	15.2	81.38	15	81.74	81.90	0.2	14,016	0.00%
2023/04/27	12.2	79.34	18	79.72	80.20	-5.8	14,062	-0.04%
2023/04/26	7	78.84	15	78.88	79.30	-8	14,090	-0.06%
2023/04/25	11	79.85	10	80.12	79.30	1	14,085	0.01%
2023/04/24	3	81.07	4	81.55	81.70	-1	14,067	-0.01%
2023/04/21	15.1	82.32	11	82.48	80.60	4.1	14,164	0.03%
2023/04/20	12.2	85.24	11	85.41	84.00	1.2	14,120	0.01%
2023/04/19	3.1	88.15	4	88.98	87.10	-1	14,091	-0.01%
2023/04/18	29	91.07	13.3	91.32	88.50	15.8	14,088	0.11%
2023/04/17	49.1	94.26	44.7	93.51	91.20	4.3	14,044	0.03%
2023/04/14	46.2	91.61	28	91.24	92.80	18.2	13,824	0.13%
2023/04/13	21	88.45	20	88.10	87.20	1	13,520	0.01%
2023/04/12	10	88.44	8	88.30	88.30	2	13,403	0.01%
2023/04/11	11.6	88.36	8	88.40	87.90	3.6	13,362	0.03%
2023/04/10	4.3	87.84	9	87.38	88.00	-4.7	13,290	-0.04%
2023/04/07	10	86.36	7	86.21	86.00	3	13,228	0.02%
2023/04/06	13.2	86.88	24	86.77	86.70	-10.9	13,195	-0.08%
2023/03/31	25	86.47	18	86.27	86.40	7	13,162	0.05%
2023/03/30	16.1	85.63	45	86.38	86.60	-29	13,093	-0.22%
2023/03/29	45.1	85.35	34	85.61	84.40	11.1	12,944	0.09%
2023/03/28	24.1	91.11	18	89.64	89.40	6.1	12,715	0.05%
2023/03/27	34	91.90	32	91.29	91.00	2	12,633	0.02%
2023/03/24	23.1	93.01	19	93.68	91.80	4.1	12,602	0.03%
2023/03/23	40	94.46	20.1	94.95	94.70	19.9	12,514	0.16%
2023/03/22	87	95.24	67	94.70	94.30	20	12,486	0.16%
2023/03/21	42.1	93.76	57	94.59	96.20	-14.9	12,323	-0.12%
2023/03/20	22	91.60	23	92.33	92.20	-1	12,292	-0.01%
2023/03/17	21	91.46	28	91.66	91.80	-7	12,431	-0.06%
2023/03/16	21	91.22	21	89.79	89.60	0	12,547	0.00%
2023/03/15	58	93.43	48	93.45	91.50	10	12,499	0.08%
2023/03/14	14	91.74	13	91.51	91.10	1	12,440	0.01%
2023/03/13	13	91.26	62	91.59	90.50	-49	12,624	-0.39%
2023/03/10	60.2	94.82	17	93.46	93.40	43.2	12,608	0.34%
2023/03/09	66.1	98.20	85.2	98.50	96.90	-19.2	12,419	-0.15%
2023/03/08	96	97.39	86.1	97.84	98.40	9.9	12,150	0.08%
2023/03/07	65.1	97.59	50	96.59	96.10	15.1	11,846	0.13%
2023/03/06	48	98.04	62.3	98.13	98.00	-14.3	11,641	-0.12%
2023/03/03	125.1	96.80	118	95.94	95.00	7.1	11,225	0.06%	大買/大賣/
2023/03/02	78	94.83	72	95.35	96.00	6	10,851	0.06%
2023/03/01	17.1	91.87	27.4	92.65	92.80	-10.3	10,642	-0.10%
2023/02/24	60.1	94.38	56.5	93.66	91.10	3.7	10,579	0.03%
2023/02/23	162.1	90.89	166.2	91.11	94.10	-4.2	10,338	-0.04%	大買/大賣/
2023/02/22	20	84.89	43	84.55	86.30	-23	9,525	-0.24%
2023/02/21	104.3	86.28	69.6	84.56	83.80	34.7	9,430	0.37%	大買/
2023/02/20	56.1	85.36	54.6	85.82	87.60	1.5	9,044	0.02%
2023/02/17	20	80.31	14	79.45	81.50	6	8,478	0.07%
2023/02/16	18.1	78.46	20	78.51	78.90	-2	8,627	-0.02%
2023/02/15	4	76.63	5	76.62	76.50	-1	8,697	-0.01%
2023/02/14	9.1	77.48	16	76.38	76.00	-7	8,736	-0.08%
2023/02/13	6	76.78	5.1	76.41	76.20	0.9	8,948	0.01%
2023/02/10	26.1	79.23	27	77.31	76.80	-0.9	9,241	-0.01%
2023/02/09	33	79.36	29	79.89	80.20	4	9,207	0.04%
2023/02/08	29	78.55	36.5	78.47	78.50	-7.5	9,336	-0.08%
2023/02/07	22	78.97	17.1	78.91	78.90	4.9	9,338	0.05%
2023/02/06	95.1	79.23	99	79.26	79.00	-3.9	9,287	-0.04%
2023/02/03	132	83.56	132.7	83.47	80.40	-0.7	9,263	-0.01%	大買/大賣/
2023/02/02	28	81.68	26.5	81.91	81.40	1.5	8,755	0.02%
2023/02/01	75	79.88	75.1	80.29	81.00	-0.1	8,499	0.00%
2023/01/31	26	73.81	42.4	77.15	78.60	-16.4	7,900	-0.21%
2023/01/30	17	70.60	46.5	71.42	71.50	-29.5	7,602	-0.39%
2023/01/17	11	68.39	18	68.93	68.90	-7	7,531	-0.09%
2023/01/16	9	66.89	12	67.48	68.20	-3	7,498	-0.04%
2023/01/13	6.1	67.00	9.6	65.69	65.70	-3.5	7,512	-0.05%
2023/01/12	16.1	68.22	22	67.05	66.60	-5.9	7,581	-0.08%
2023/01/11	31	69.12	37	68.53	67.50	-6	7,699	-0.08%
2023/01/10	10	67.57	16.5	67.72	68.00	-6.5	7,792	-0.08%
2023/01/09	6	67.50	10.5	67.62	67.80	-4.5	7,870	-0.06%
2023/01/06	11	66.99	18.4	66.46	66.50	-7.4	7,947	-0.09%
2023/01/05	16	66.23	21	66.60	66.60	-5	8,035	-0.06%
2023/01/04	9	64.33	8	64.55	64.60	1	8,097	0.01%
2023/01/03	4	62.70	5	63.80	64.30	-1	8,360	-0.01%
2022/12/30	8	63.29	8.1	62.70	63.00	-0.1	8,516	0.00%
2022/12/29	6.5	62.30	9	62.07	62.40	-2.5	8,543	-0.03%
2022/12/28	8	64.96	6.1	63.29	63.10	1.9	8,582	0.02%
2022/12/27	12	65.87	15	65.47	65.30	-3	8,634	-0.03%
2022/12/26	9	65.39	7	65.17	65.00	2	8,662	0.02%
2022/12/23	11	64.53	5	65.14	65.20	6	8,742	0.07%
2022/12/22	7	65.16	10	64.30	64.30	-3	8,805	-0.03%
2022/12/21	6	64.38	6	64.02	64.10	0	8,896	0.00%
2022/12/20	11	65.95	21	63.99	63.70	-10	8,995	-0.11%
2022/12/19	6	66.40	2.4	65.57	65.70	3.6	9,082	0.04%
2022/12/16	10	67.18	13	67.02	66.80	-3	9,140	-0.03%
2022/12/15	9	68.71	3	68.53	68.70	6	9,175	0.07%
2022/12/14	12	68.30	14	68.16	68.30	-2	9,165	-0.02%
2022/12/13	27	69.62	39	68.15	67.80	-12	9,146	-0.13%
2022/12/12	93	70.49	48	70.48	69.60	45	9,150	0.49%
2022/12/09	88	70.21	84	70.03	69.40	4	9,034	0.04%
2022/12/08	35	69.66	83	69.87	70.60	-48	8,978	-0.53%
2022/12/07	19	68.34	15	67.11	66.30	4	8,956	0.04%
2022/12/06	30.6	70.18	34.1	69.32	68.60	-3.5	9,134	-0.04%
2022/12/05	64.6	71.33	35.1	71.55	70.30	29.5	9,224	0.32%
2022/12/02	26	69.91	30.1	69.52	69.50	-4.1	9,021	-0.05%
2022/12/01	11	68.18	11.1	67.76	67.50	-0.1	8,942	0.00%
2022/11/30	16	67.53	18	67.59	67.80	-2	9,103	-0.02%
2022/11/29	16	66.46	23	66.51	66.70	-7	9,151	-0.08%
2022/11/28	29	66.94	22	66.80	66.30	7	9,245	0.08%
2022/11/25	16	68.29	26	68.00	67.00	-10	9,391	-0.11%
2022/11/24	52	68.64	38	68.34	68.00	14	9,515	0.15%
2022/11/23	89	70.80	52	70.55	70.20	37	9,771	0.38%
2022/11/22	21	68.83	31	69.21	69.30	-10	10,546	-0.09%
2022/11/21	35	69.44	21	69.88	69.30	14	11,650	0.12%
2022/11/18	18	68.42	23	68.35	68.30	-5	12,067	-0.04%
2022/11/17	24	68.38	19	68.28	68.00	5	12,790	0.04%
2022/11/16	20	67.78	10	67.97	67.60	10	12,721	0.08%
2022/11/15	18	66.97	39	67.07	68.20	-21	12,674	-0.17%
2022/11/14	104	67.50	100	67.23	67.00	4	12,813	0.03%	大買/
2022/11/11	29	65.72	24.5	66.08	65.60	4.5	12,578	0.04%
2022/11/10	23	63.59	36.5	63.82	63.20	-13.5	12,530	-0.11%
2022/11/09	70	66.00	71	65.51	64.80	-1	12,614	-0.01%
2022/11/08	37	65.27	50	66.13	65.80	-13	12,492	-0.10%
2022/11/07	27	62.72	11	63.47	64.00	16	12,626	0.13%
2022/11/04	66	60.22	94	60.90	62.40	-28	12,769	-0.22%
2022/11/03	13	61.07	11	61.18	61.80	2	12,841	0.02%
2022/11/02	10	59.99	11	60.77	60.80	-1	13,071	-0.01%
2022/11/01	46	59.50	44	59.91	60.00	2	13,305	0.02%
2022/10/31	52	56.41	13	56.90	57.10	39	13,666	0.29%
2022/10/28	8	54.00	9	54.06	53.90	-1	13,689	-0.01%
2022/10/27	7	52.00	7	53.57	53.80	0	13,709	0.00%
2022/10/26	11	51.67	8	51.05	51.00	3	13,737	0.02%
2022/10/25	23	52.70	20	52.37	51.90	3	13,815	0.02%
2022/10/24	18	55.80	20	54.99	54.50	-2	13,826	-0.01%
2022/10/21	10	56.37	22	55.01	54.50	-12	13,979	-0.09%
2022/10/20	7	58.61	17	58.68	57.40	-10	14,077	-0.07%
2022/10/19	30	60.47	11	60.60	58.90	19	14,321	0.13%
2022/10/18	16	60.11	39	60.98	61.10	-23	14,309	-0.16%
2022/10/17	28	56.82	4	55.50	57.20	24	14,342	0.17%
2022/10/14	18	57.11	41	58.30	58.70	-23	14,602	-0.16%
2022/10/13	60	57.75	27	57.49	55.00	33	15,418	0.21%
2022/10/12	17	61.62	20	61.28	61.10	-3	15,689	-0.02%
2022/10/11	42	61.57	56	61.84	61.90	-14	16,130	-0.09%
2022/10/07	13.1	61.03	20	61.10	61.40	-6.9	16,223	-0.04%
2022/10/06	13	57.99	23	57.78	58.40	-10	16,914	-0.06%
2022/10/05	8.1	59.59	7	57.70	57.70	1.1	17,140	0.01%
2022/10/04	17	59.28	10	59.20	58.90	7	17,643	0.04%
2022/10/03	8	57.70	2	57.65	57.90	6	17,630	0.03%
2022/09/30	8	54.97	6	56.18	57.50	2	17,844	0.01%
2022/09/29	10	57.67	5	58.34	56.70	5	17,940	0.03%
2022/09/28	20	58.07	19	57.39	55.70	1	18,250	0.01%
2022/09/27	11	59.75	10	59.46	60.00	1	18,417	0.01%
2022/09/26	32.1	60.91	3	62.57	60.50	29.1	18,458	0.16%
2022/09/23	10	64.27	1	63.50	63.50	9	18,549	0.05%
2022/09/22	3	65.56	7	66.21	67.10	-4	18,755	-0.02%
2022/09/21	2.1	66.50	0.2	66.80	66.50	1.9	19,020	0.01%
2022/09/20	6	67.43	4	67.45	67.40	2	19,167	0.01%
2022/09/19	16.4	67.50	32.2	68.18	66.60	-15.8	19,392	-0.08%
2022/09/16	16	71.39	29	70.42	69.80	-13	19,598	-0.07%
2022/09/15	27.4	73.74	24.1	73.13	72.30	3.4	19,929	0.02%
2022/09/14	19.1	72.78	23.8	73.31	74.00	-4.7	19,843	-0.02%
2022/09/13	57	72.52	47	72.93	72.90	10	19,733	0.05%
2022/09/12	39	70.64	43	71.50	71.90	-4	19,496	-0.02%
2022/09/08	22	68.34	20	68.65	68.40	2	19,378	0.01%
2022/09/07	27	69.95	21	68.62	68.10	6	19,308	0.03%
2022/09/06	38	70.07	31	70.15	69.70	7	19,222	0.04%
2022/09/05	14	72.97	11	72.70	72.40	3	19,094	0.02%
2022/09/02	27	74.07	20	73.56	72.80	7	19,103	0.04%
2022/09/01	34	73.70	27	73.19	73.30	7	19,045	0.04%
2022/08/31	21	74.94	37	75.04	75.00	-16	18,886	-0.08%
2022/08/30	62	75.44	60	75.16	74.80	2	18,723	0.01%
2022/08/29	147	78.22	163	79.92	75.50	-16	18,368	-0.09%	大買/大賣/
2022/08/26	178	80.98	133.1	80.38	77.50	44.9	18,057	0.25%	大買/大賣/
2022/08/25	64	75.88	75.2	77.74	79.20	-11.2	17,851	-0.06%
2022/08/24	102	69.06	129.1	70.38	72.00	-27.1	17,604	-0.15%	大買/大賣/
2022/08/23	18	64.15	35	63.13	65.50	-17	17,293	-0.10%
2022/08/22	5	65.00	4	65.00	64.70	1	17,379	0.01%
2022/08/19	59	67.52	36	66.80	65.60	23	17,386	0.13%
2022/08/18	15	65.65	21	66.02	66.50	-6	17,172	-0.03%
2022/08/17	29	65.00	32	65.32	65.30	-3	17,080	-0.02%
2022/08/16	23	65.40	33	65.31	64.90	-10	16,935	-0.06%
2022/08/15	34	64.87	69.1	64.60	64.30	-35.1	16,755	-0.21%
2022/08/12	78	66.92	43.5	67.47	66.10	34.5	16,601	0.21%
2022/08/11	42.1	67.17	42	66.52	66.00	0.1	16,123	0.00%
2022/08/10	45.9	66.97	30	66.50	66.00	15.9	15,834	0.10%
2022/08/09	28	64.54	36	65.34	68.30	-8	15,466	-0.05%
2022/08/08	24	65.23	19	64.69	64.10	5	15,127	0.03%
2022/08/05	27	64.43	30.8	65.41	65.60	-3.8	14,810	-0.03%
2022/08/04	23	59.73	27.5	59.93	60.60	-4.5	14,248	-0.03%
2022/08/03	10	62.14	10	60.66	60.50	0	14,114	0.00%
2022/08/02	13	63.46	14	63.23	63.20	-1	14,025	-0.01%
2022/08/01	32	64.95	31	65.46	64.50	1	13,938	0.01%
2022/07/29	18	63.77	15	63.91	64.40	3	13,790	0.02%
2022/07/28	11	65.45	20	63.95	63.30	-9	13,692	-0.07%
2022/07/27	28	64.25	14	64.50	64.80	14	13,495	0.10%
2022/07/26	29	64.61	31	64.80	64.30	-2	13,345	-0.01%
2022/07/25	17	62.61	12	63.14	64.40	5	13,040	0.04%
2022/07/22	57.5	64.37	50.2	64.16	63.30	7.3	12,965	0.06%
2022/07/21	29	67.06	29.1	66.83	66.00	-0.1	12,788	0.00%
2022/07/20	99	68.22	90	68.58	66.40	9	12,483	0.07%
2022/07/19	43.3	65.02	50	65.17	66.10	-6.7	11,626	-0.06%
2022/07/18	56.1	65.05	91	64.52	64.60	-34.9	11,303	-0.31%
2022/07/15	66.7	62.92	40	62.57	61.70	26.7	10,843	0.25%
2022/07/14	126	61.53	130	61.72	64.00	-4	10,507	-0.04%	大買/大賣/
2022/07/13	39	60.16	27.2	61.25	62.10	11.8	9,668	0.12%
2022/07/12	76	56.09	79	56.07	56.50	-3	9,410	-0.03%
2022/07/11	0	0.00	2.2	54.30	55.30	-2.2	8,867	-0.02%
2022/07/08	36	51.87	32	51.36	50.30	4	8,826	0.05%
2022/07/07	17	55.15	16	54.45	53.80	1	8,597	0.01%
2022/07/06	46	58.90	48	58.41	54.90	-2	8,421	-0.02%
2022/07/05	28	56.22	19	57.41	57.60	9	8,027	0.11%
2022/07/04	10	55.47	10	56.01	54.50	0	7,751	0.00%
2022/07/01	29	56.02	20	56.33	53.00	9	7,606	0.12%
2022/06/30	15	58.32	6	57.83	54.80	9	7,385	0.12%
2022/06/29	19	60.46	23	60.67	60.70	-4	7,109	-0.06%
2022/06/28	18	57.84	16	57.75	57.80	2	6,767	0.03%
2022/06/27	28	57.00	26	56.95	58.70	2	6,613	0.03%
2022/06/24	74	54.06	69	52.59	54.20	5	6,360	0.08%
2022/06/23	58.3	56.31	56.1	56.85	52.50	2.2	6,032	0.04%
2022/06/22	32.1	58.91	10	57.00	57.90	22.1	5,615	0.39%
2022/06/21	19	62.81	18	63.44	62.90	1	5,526	0.02%
2022/06/20	11	61.31	1	61.90	59.80	10	5,445	0.18%
2022/06/17	5	56.74	14.3	58.94	59.30	-9.3	5,407	-0.17%
2022/06/16	14	63.51	21	63.50	61.30	-7	5,378	-0.13%
2022/06/15	20	62.49	9	62.69	61.00	11	5,312	0.21%
2022/06/14	10	62.39	9	64.09	62.90	1	5,276	0.02%
2022/06/13	4	68.08	19	68.51	67.10	-15	5,187	-0.29%
2022/06/10	16	64.42	20.1	62.81	66.50	-4.1	5,089	-0.08%
2022/06/09	16	61.98	7	61.93	60.50	9	5,003	0.18%
2022/06/08	2	58.80	3	60.13	60.30	-1	4,951	-0.02%
2022/06/07	3	58.37	7	57.87	58.70	-4	4,918	-0.08%
2022/06/06	52.1	60.46	52	60.08	57.50	0.1	4,870	0.00%
2022/06/02	147	56.89	165	56.83	58.80	-18	4,208	-0.43%	大買/大賣/
2022/06/01	49	52.46	62.1	52.12	53.50	-13.1	3,204	-0.41%
2022/05/31	80	46.42	87	47.08	48.70	-7	2,932	-0.24%
2022/05/30	30.3	42.91	47	43.49	44.30	-16.7	2,434	-0.69%
2022/05/27	12	40.11	0	0.00	40.30	12	2,278	0.53%
2022/05/26	0	0.00	2	39.10	38.60	-2	2,228	-0.09%
2022/05/23	3	37.20	3	37.52	37.60	0	2,226	0.00%
2022/05/20	8	38.22	9	37.43	37.25	-1	2,248	-0.04%
2022/05/19	3	37.10	2	38.00	37.95	1	2,261	0.04%
2022/05/18	9	37.86	4	37.93	37.75	5	2,318	0.22%
2022/05/16	3	37.23	4	37.29	37.10	-1	2,361	-0.04%
2022/05/13	3	36.03	7	37.05	36.65	-4	2,340	-0.17%
2022/05/12	4	35.98	0	0.00	34.45	4	2,297	0.17%
2022/05/11	3	37.17	0	0.00	36.70	3	2,289	0.13%
2022/05/06	2	34.65	0	0.00	34.65	2	2,248	0.09%
2022/05/05	1	36.15	0	0.00	35.95	1	2,236	0.04%
2022/05/03	0	0.00	0	36.15	35.90	0	2,244	0.00%
2022/04/29	10	36.77	11	36.59	36.10	-1	2,248	-0.04%
2022/04/28	7	36.54	4	37.13	36.30	3	2,240	0.13%
2022/04/27	4	38.44	12	40.16	38.05	-8	2,184	-0.37%
2022/04/26	3	42.47	1	41.80	42.25	2	2,166	0.09%
2022/04/25	8	42.71	8	42.19	42.30	0	2,147	0.00%
2022/04/22	5	41.79	7	41.51	41.90	-2	2,158	-0.09%
2022/04/21	22	40.36	11	40.95	40.55	11	2,291	0.48%
2022/04/20	3	39.18	4	39.55	39.40	-1	2,550	-0.04%
2022/04/19	0	40.75	0	0.00	38.60	0	2,828	0.00%
2022/04/18	0	41.15	0	0.00	37.75	0	3,073	0.00%
2022/04/14	0	0.00	3	39.23	39.25	-3	3,098	-0.10%
2022/04/13	1	39.10	0	0.00	39.15	1	3,127	0.03%
2022/04/12	0	0.00	1	37.40	37.45	-1	3,169	-0.03%
2022/04/11	0	0.00	3	38.95	38.30	-3	3,166	-0.09%
2022/04/08	0	38.95	0	0.00	38.45	0	3,177	0.00%
2022/04/07	4	38.75	1	38.35	38.30	3	3,190	0.09%
2022/04/06	17	38.96	3	39.87	40.10	14	3,187	0.44%
2022/04/01	7	38.95	0	0.00	39.20	7	3,216	0.22%
2022/03/30	0	0.00	2	39.50	38.95	-2	3,511	-0.06%
2022/03/29	1	39.10	0	0.00	38.45	1	3,572	0.03%
2022/03/25	0	0.00	1	38.30	37.85	-1	3,694	-0.03%
2022/03/24	1	38.60	0	0.00	38.60	1	3,836	0.03%
2022/03/23	2	39.05	5	39.35	38.90	-3	4,411	-0.07%
2022/03/22	1	38.45	0	0.00	39.20	1	4,554	0.02%
2022/03/21	11	39.27	1	39.75	38.50	10	4,785	0.21%
2022/03/16	0	0.00	2	35.30	35.25	-2	4,878	-0.04%
2022/03/15	2	35.70	2	35.65	35.45	0	4,896	0.00%
2022/03/10	3	39.05	3	38.10	38.10	0	4,911	0.00%
2022/03/08	7	37.71	7	37.07	36.00	0	4,937	0.00%
2022/03/07	6	39.63	0	0.00	38.50	6	4,913	0.12%
2022/03/04	3	41.88	13	41.57	41.20	-10	4,875	-0.21%
2022/03/03	1	39.10	1	39.00	39.00	0	4,787	0.00%
2022/03/02	6	41.39	3	40.35	40.05	3	4,780	0.06%
2022/03/01	1	40.45	0	0.00	40.50	1	4,749	0.02%
2022/02/25	1	39.50	1	40.00	39.50	0	4,761	0.00%
2022/02/24	0	0.00	4	39.38	38.95	-4	4,811	-0.08%
2022/02/23	2	40.25	0.3	40.35	40.00	1.7	4,836	0.04%
2022/02/22	4	40.23	8	39.78	39.70	-4	4,852	-0.08%
2022/02/21	2	39.60	2.3	40.01	39.75	-0.3	4,854	-0.01%
2022/02/18	6	39.57	8	39.98	40.10	-2	4,919	-0.04%
2022/02/17	4	38.40	2	37.95	37.95	2	4,858	0.04%
2022/02/16	0	0.00	25	37.49	37.20	-25	4,839	-0.52%
2022/02/14	3	36.17	2	36.50	36.40	1	4,968	0.02%
2022/02/11	3	37.40	0	0.00	37.05	3	5,099	0.06%
2022/02/10	3	36.65	3	36.85	36.95	0	5,181	0.00%
2022/02/09	0	0.00	0.2	37.45	37.20	-0.2	5,327	0.00%
2022/02/08	3	36.65	1	36.80	36.50	2	5,455	0.04%
2022/02/07	0	0.00	3	34.97	35.80	-3	5,746	-0.05%
2022/01/26	0	0.00	2	34.00	34.05	-2	5,801	-0.03%
2022/01/25	5	35.54	3	35.53	34.30	2	5,896	0.03%
2022/01/24	1	35.25	2	35.30	35.20	-1	6,081	-0.02%
2022/01/21	7	36.20	4	36.15	35.60	3	6,419	0.05%
2022/01/20	1	37.10	3	37.13	37.30	-2	6,573	-0.03%
2022/01/19	6	37.04	26	37.01	36.55	-20	6,610	-0.30%
2022/01/18	14	39.36	9	38.51	38.60	5	6,625	0.08%
2022/01/17	27	39.65	16	39.18	39.15	11	6,660	0.17%
2022/01/14	29	41.24	40	41.83	40.70	-11	6,852	-0.16%
2022/01/13	75	44.67	61	44.68	44.80	14	6,758	0.21%
2022/01/12	26.5	43.17	29	44.04	44.75	-2.5	6,393	-0.04%
2022/01/11	77.5	42.25	56	43.19	40.70	21.5	6,084	0.35%
2022/01/10	0	0.00	4	39.91	40.35	-4	5,842	-0.07%
2022/01/07	0	0.00	2	39.65	39.85	-2	5,823	-0.03%
2022/01/06	0	0.00	1	40.35	40.30	-1	5,787	-0.02%
2022/01/05	5	39.81	6	40.13	39.90	-1	5,732	-0.02%
2022/01/03	2	38.05	0	0.00	38.50	2	5,656	0.04%
2021/12/30	3	38.63	2	38.50	38.50	1	5,640	0.02%
2021/12/29	7	39.29	4	38.99	38.90	3	5,633	0.05%
2021/12/28	7	39.68	2	39.30	39.00	5	5,632	0.09%
2021/12/27	8	40.11	5	40.19	40.40	3	5,601	0.05%
2021/12/24	54	42.23	141	42.66	41.30	-87	5,555	-1.57%	大賣/
2021/12/23	105	40.97	40	40.20	40.15	65	5,304	1.23%	大買/
2021/12/22	22	39.53	4	39.49	39.80	18	5,227	0.34%
2021/12/21	32	39.42	25	39.00	39.55	7	5,180	0.14%
2021/12/20	17	39.44	21	38.97	38.80	-4	5,119	-0.08%
2021/12/17	109	42.13	127	40.90	40.10	-18	4,992	-0.36%	大買/大賣/
2021/12/16	10	39.38	16	39.89	40.70	-6	4,447	-0.13%
2021/12/15	34	36.32	44	36.71	37.00	-10	4,339	-0.23%
2021/12/14	8	34.58	23	36.06	33.65	-15	4,164	-0.36%
2021/12/13	3	35.15	8	35.09	35.00	-5	4,211	-0.12%
2021/12/10	2	34.03	6	34.13	34.05	-4	4,234	-0.09%
2021/12/09	26	34.94	3	33.83	33.85	23	4,294	0.54%
2021/12/08	0	0.00	5	34.12	34.45	-5	4,358	-0.11%
2021/12/07	0	0.00	2	33.75	33.55	-2	4,483	-0.04%
2021/12/03	1	34.60	7	34.33	34.20	-6	4,755	-0.13%
2021/12/02	3	34.25	7	34.08	33.30	-4	4,953	-0.08%
2021/12/01	6	34.08	4	34.26	34.50	2	5,089	0.04%
2021/11/30	2	32.78	0	0.00	32.60	2	5,136	0.04%
2021/11/29	2	32.23	0	0.00	32.35	2	5,180	0.04%
2021/11/26	0	0.00	6	32.95	32.30	-6	5,226	-0.11%
2021/11/24	33	33.62	34	33.84	33.75	-1	5,404	-0.02%
2021/11/23	17	35.35	67	35.19	33.95	-50	5,384	-0.93%
2021/11/22	11	34.81	2	34.58	34.60	9	5,311	0.17%
2021/11/19	5	34.00	23	34.48	34.95	-18	5,264	-0.34%
2021/11/18	16	34.69	2	34.95	34.25	14	5,209	0.27%
2021/11/17	7	34.91	7	34.75	34.55	0	5,174	0.00%
2021/11/16	10	33.29	10	33.34	33.45	0	5,069	0.00%
2021/11/15	8	32.92	4	33.10	33.20	4	5,038	0.08%
2021/11/12	12	33.14	7	32.91	32.50	5	5,001	0.10%
2021/11/11	18	33.03	49	32.78	32.90	-31	4,940	-0.63%
2021/11/10	87	31.76	50.6	32.40	32.40	36.4	4,855	0.75%
2021/11/09	7	32.24	12	32.10	31.85	-5	4,719	-0.11%
2021/11/08	64	34.50	11.1	34.87	33.50	52.9	4,617	1.15%
2021/11/05	36	37.34	18	37.31	37.20	18	4,459	0.40%
2021/11/04	36.7	37.16	187	37.90	38.15	-150.3	4,313	-3.48%	大賣/鉅額交易
2021/11/03	5	34.75	2	34.38	34.70	3	4,011	0.07%
2021/11/02	3	34.75	4	34.60	34.30	-1	3,942	-0.03%
2021/11/01	63	35.22	76	35.51	35.05	-13	3,830	-0.34%
2021/10/29	103	34.28	44	33.60	35.00	59	3,623	1.63%	大買/
2021/10/28	8	32.00	3	32.27	32.85	5	3,257	0.15%
2021/10/27	1	29.75	5	29.86	29.90	-4	3,067	-0.13%
2021/10/26	24	32.15	14	32.49	31.30	10	2,990	0.33%
2021/10/25	43	31.42	47	31.23	31.65	-4	2,902	-0.14%
2021/10/22	94	30.85	41	31.90	32.45	53	2,833	1.87%
2021/10/21	52	29.91	31	29.99	30.50	21	2,545	0.82%
2021/10/18	13	28.50	5	28.08	27.75	8	2,442	0.33%
2021/10/15	30	27.65	0	0.00	27.85	30	2,463	1.22%
2021/10/14	0	0.00	3	27.85	27.60	-3	2,544	-0.12%
2021/10/12	9	27.87	9	27.50	27.70	0	2,678	0.00%
2021/10/07	1	27.15	1	27.45	27.45	0	2,655	0.00%
2021/10/01	2	27.10	3	26.25	26.00	-1	2,598	-0.04%
2021/09/30	4	27.85	0	0.00	27.70	4	2,574	0.16%
2021/09/27	0	27.65	0	0.00	27.55	0	2,530	0.00%
2021/09/24	3	27.00	1	27.90	27.00	2	2,503	0.08%
2021/09/23	4	27.44	1	27.40	27.40	3	2,472	0.12%
2021/09/17	7	30.46	53	30.59	29.75	-46	2,378	-1.93%
2021/09/16	12	30.29	6	30.58	30.45	6	2,306	0.26%
2021/09/15	39	28.43	25	28.59	28.60	14	2,171	0.64%
2021/09/14	11	28.71	4	28.98	28.10	7	2,081	0.34%
2021/09/13	38	31.42	19	31.46	29.55	19	2,007	0.95%
2021/09/10	8	31.61	13	31.83	31.00	-5	1,915	-0.26%
2021/09/09	3	29.80	8	30.18	31.30	-5	1,769	-0.28%
2021/09/08	16	30.68	48	30.33	29.35	-32	1,679	-1.90%
2021/09/07	6	30.48	18	30.62	29.90	-12	1,467	-0.82%
2021/09/06	8	28.46	20	28.39	28.40	-12	1,228	-0.98%
2021/09/03	29	28.72	15	28.95	27.80	14	1,067	1.31%
2021/09/02	31	28.19	23	28.11	28.10	8	982	0.81%
2021/09/01	10	28.16	10	27.83	27.90	0	933	0.00%
2021/08/31	9	27.21	1	26.80	27.75	8	873	0.92%
2021/08/30	0	0.00	0.9	28.20	28.20	-0.9	688	-0.14%
2021/08/23	4	20.70	0	0.00	21.20	4	654	0.61%
2021/08/02	0	0.00	5	23.15	23.30	-5	783	-0.64%
2021/07/29	0	0.00	1	23.70	23.40	-1	820	-0.12%
2021/07/28	1	23.10	0	0.00	23.10	1	852	0.12%
2021/07/27	7	24.76	2	25.35	24.25	5	888	0.56%
2021/07/26	0	0.00	1	25.65	24.90	-1	901	-0.11%
2021/07/23	0	0.00	5	26.00	25.35	-5	914	-0.55%
2021/07/22	1	26.00	3	26.68	26.30	-2	909	-0.22%
2021/07/21	8	26.19	16.6	25.92	26.45	-8.6	907	-0.95%
2021/07/20	17.5	26.49	19	25.76	26.35	-1.5	889	-0.17%
2021/07/19	30.6	25.01	12	25.20	26.00	18.6	821	2.26%
2021/07/01	3	20.80	0	0.00	20.70	3	1,106	0.27%
2021/06/16	5	21.70	0	0.00	21.80	5	1,137	0.44%
2021/06/15	5	21.85	0	0.00	22.00	5	1,135	0.44%
2021/06/04	5	21.85	0	0.00	21.90	5	1,121	0.45%
2021/06/02	0	22.00	0	0.00	21.75	0	1,118	0.00%
2021/05/31	1	21.85	1	21.90	21.90	0	1,109	0.00%
2021/05/28	1	22.00	0	0.00	22.00	1	1,106	0.09%
2021/05/27	0	0.00	3	21.97	21.90	-3	1,102	-0.27%
2021/05/26	0	0.00	3	21.62	21.85	-3	1,100	-0.27%
2021/05/25	3	21.40	0	0.00	21.40	3	1,096	0.27%
2021/05/21	0	0.00	12	21.30	21.50	-12	1,083	-1.11%
2021/05/20	0	0.00	2	20.75	20.60	-2	1,076	-0.19%
2021/05/18	0.4	19.75	0	0.00	19.80	0.4	1,059	0.04%
2021/05/17	0	0.00	1	18.55	18.00	-1	1,051	-0.10%
2021/05/11	7.1	21.47	0	0.00	21.10	7.1	995	0.71%
2021/05/05	19	22.88	0	0.00	22.45	19	899	2.11%
2021/04/29	0	0.00	1	26.15	26.05	-1	782	-0.13%
2021/04/28	11	26.94	0	0.00	26.80	11	758	1.45%
2021/04/22	1.1	28.14	3	28.12	26.60	-2	659	-0.30%
2021/04/21	1.1	29.90	0	0.00	29.00	1.1	620	0.17%
2021/04/20	2	32.05	2	32.65	32.00	0	547	0.00%
2021/04/19	3	30.53	10	31.05	31.45	-7	499	-1.40%
2021/04/16	21	29.17	11	27.95	29.65	10	428	2.33%
2021/04/15	1	27.85	1	27.75	28.35	0	355	0.00%
2021/04/13	6	26.98	6	26.67	26.20	0	299	0.00%
2021/04/01	0	0.00	1	22.20	22.35	-1	212	-0.47%
2021/03/26	3	21.80	0	0.00	21.95	3	201	1.49%
2021/03/24	1	22.55	1	22.30	22.50	0	198	0.00%
2021/03/23	1	23.15	2	22.40	23.05	-1	197	-0.51%
2021/02/26	3	22.10	0	0.00	22.20	3	262	1.14%
2021/01/29	2	21.20	0	0.00	21.30	2	315	0.63%
2021/01/13	1	23.00	1	22.95	23.00	0	288	0.00%
2021/01/12	5	22.45	5	23.05	23.00	0	282	0.00%
2020/12/22	3	21.80	0	0.00	21.75	3	260	1.15%
2020/12/18	3	21.90	0	0.00	21.85	3	263	1.14%
2020/12/15	0	0.00	2	22.15	22.10	-2	258	-0.77%
2020/12/07	3	22.95	0	0.00	23.00	3	237	1.26%
2020/11/27	6	24.15	0	0.00	24.00	6	191	3.14%
2020/07/08	0	0.00	1	24.35	24.30	-1	358	-0.28%
2020/07/06	0	0.00	1	24.30	24.05	-1	358	-0.28%
2020/07/03	0	0.00	2	23.65	23.55	-2	357	-0.56%
2020/06/30	1	23.50	0	0.00	23.45	1	371	0.27%
2020/06/24	1	24.20	0	0.00	23.80	1	389	0.26%
2020/04/17	10	23.05	10	23.45	23.60	0	477	0.00%
2020/04/13	1	22.80	13	23.02	22.60	-12	474	-2.53%
2020/04/09	1	23.70	0	0.00	23.55	1	480	0.21%
2020/04/01	13	20.97	0	0.00	20.85	13	468	2.77%
2020/03/30	11	20.36	11	20.14	20.60	0	468	0.00%
2020/03/12	0.5	21.70	0	0.00	21.50	0.5	675	0.07%
2020/03/03	0	0.00	1	24.55	24.70	-1	665	-0.15%
2020/02/03	0	0.00	2	25.00	25.05	-2	762	-0.26%
2020/01/20	2	30.33	0	0.00	30.45	2	720	0.28%
2020/01/17	0	0.00	1	31.30	30.60	-1	713	-0.14%
2020/01/13	7	30.27	7	30.46	30.30	0	669	0.00%
2020/01/07	2	28.80	1	29.25	28.80	1	719	0.14%
2020/01/06	0	0.00	1	29.35	29.25	-1	726	-0.14%
2019/12/30	0	0.00	1	29.15	29.20	-1	739	-0.14%
2019/12/26	0	0.00	1	29.30	29.20	-1	754	-0.13%
2019/12/19	1	28.95	0	0.00	28.70	1	765	0.13%
2019/12/18	2	28.88	0	0.00	28.75	2	771	0.26%
2019/12/16	1	28.70	0	0.00	28.55	1	778	0.13%
2019/12/12	13	31.65	19	31.11	29.40	-6	749	-0.80%
2019/12/11	10	30.35	8	30.97	31.35	2	618	0.32%
2019/11/26	0	0.00	15	27.95	27.90	-15	993	-1.51%
2019/11/25	0	0.00	27	28.09	27.85	-27	1,002	-2.69%
2019/11/22	0	0.00	12	27.96	27.40	-12	1,007	-1.19%
2019/11/21	0	0.00	7	27.91	27.90	-7	1,000	-0.70%
2019/11/20	5	28.86	3	28.63	28.40	2	996	0.20%
2019/11/19	2	29.63	0	0.00	29.45	2	988	0.20%
2019/11/18	5	29.77	9	29.87	29.85	-4	982	-0.41%
2019/11/15	0	0.00	1	28.10	28.05	-1	942	-0.11%
2019/11/14	3	28.00	2	27.85	27.80	1	943	0.11%
2019/11/13	0	0.00	1	28.30	28.20	-1	948	-0.11%
2019/11/11	3	28.32	7	27.81	27.90	-4	977	-0.41%
2019/11/07	11	27.20	12	26.89	26.85	-1	1,019	-0.10%
2019/11/06	1	26.65	7	26.59	26.35	-6	1,030	-0.58%
2019/11/05	2	28.18	4	27.43	27.80	-2	1,043	-0.19%
2019/11/04	4	29.03	0	0.00	28.75	4	1,044	0.38%
2019/10/31	1	28.80	0	0.00	28.85	1	1,062	0.09%
2019/10/29	3	29.07	0	0.00	28.65	3	1,086	0.28%
2019/10/23	0	0.00	6	28.65	28.30	-6	1,221	-0.49%
2019/10/22	5	29.07	0	0.00	28.65	5	1,357	0.37%
2019/10/16	27	31.55	24	30.26	30.25	3	1,450	0.21%
2019/10/15	1	29.10	22	29.66	31.00	-21	1,409	-1.49%
2019/10/14	0	0.00	4	29.45	28.80	-4	1,381	-0.29%
2019/10/09	0	0.00	10	28.38	28.65	-10	1,381	-0.72%
2019/10/07	7	28.20	0	0.00	28.85	7	1,411	0.50%
2019/10/04	46	29.08	18	28.58	28.40	28	1,412	1.98%
2019/10/03	2	29.00	0	0.00	29.40	2	1,405	0.14%
2019/10/01	0	0.00	4	27.75	27.70	-4	1,410	-0.28%
2019/09/27	1	27.95	0	0.00	27.50	1	1,408	0.07%
2019/09/26	0	0.00	1	28.45	28.25	-1	1,404	-0.07%
2019/09/25	2	28.35	0	0.00	28.70	2	1,414	0.14%
2019/09/24	10	29.15	12	28.59	28.40	-2	1,413	-0.14%
2019/09/20	10	28.82	8	28.70	28.85	2	1,397	0.14%
2019/09/17	1	27.90	0	0.00	28.10	1	1,382	0.07%
2019/09/11	5	28.28	0	0.00	28.40	5	1,398	0.36%
2019/09/10	0	0.00	2	28.30	27.90	-2	1,376	-0.15%
2019/09/09	7	28.86	8	28.87	28.25	-1	1,372	-0.07%
2019/09/06	24	29.65	17	29.30	29.05	7	1,356	0.52%
2019/09/05	9	28.78	6	28.72	29.70	3	1,328	0.23%
2019/09/04	10	28.82	17	28.96	29.35	-7	1,279	-0.55%
2019/09/03	4	26.68	3	26.90	26.70	1	1,178	0.08%
2019/08/28	5	24.98	5	25.25	24.55	0	1,208	0.00%
2019/08/27	0	0.00	3	25.10	25.55	-3	1,207	-0.25%
2019/08/26	0	0.00	9	24.20	24.20	-9	1,241	-0.72%
2019/08/20	8	25.00	0	0.00	24.70	8	1,287	0.62%
2019/08/16	0	0.00	4	24.48	24.50	-4	1,284	-0.31%
2019/08/15	0	0.00	7	24.98	24.40	-7	1,277	-0.55%
2019/08/14	2	26.70	0	0.00	25.85	2	1,256	0.16%
2019/08/13	62	27.34	59	26.66	26.50	3	1,242	0.24%
2019/08/12	13	26.23	1	25.70	26.80	12	1,211	0.99%
2019/08/08	30	26.56	26	26.50	26.25	4	1,192	0.34%
2019/08/07	32	26.20	20	26.31	26.45	12	1,180	1.02%
2019/08/06	34	24.47	25	24.89	26.00	9	1,150	0.78%
2019/08/05	3	24.40	11	24.91	25.00	-8	1,136	-0.70%
2019/08/02	0	0.00	22	24.35	24.35	-22	1,139	-1.93%
2019/08/01	16	24.75	7	25.45	25.20	9	1,144	0.79%
2019/07/31	3	25.80	8	25.97	25.90	-5	1,137	-0.44%
2019/07/30	18	24.85	13	25.48	25.40	5	1,138	0.44%
2019/07/29	2	25.78	2	25.40	25.30	0	1,125	0.00%
2019/07/26	57	27.25	14	27.31	26.55	43	1,101	3.90%
2019/07/25	24	26.31	39	25.86	26.45	-15	1,038	-1.44%
2019/07/24	31	25.83	72	26.26	25.75	-41	1,013	-4.05%
2019/07/23	16	24.47	7	24.79	25.70	9	880	1.02%
2019/07/22	3	22.95	7	23.28	23.40	-4	806	-0.50%
2019/07/18	30	22.40	0	0.00	21.60	30	804	3.73%
2019/07/17	0	0.00	10	21.30	22.00	-10	807	-1.24%
2019/07/16	0	0.00	1	21.50	21.00	-1	813	-0.12%
2019/07/11	24	22.52	3	23.10	21.90	21	938	2.24%
2019/07/10	5	21.86	2	22.00	21.90	3	937	0.32%
2019/07/09	8	22.35	3	22.47	21.85	5	980	0.51%
2019/07/08	2	21.70	2	22.05	22.25	0	1,028	0.00%
2019/07/02	0	0.00	4	20.85	20.80	-4	1,046	-0.38%
2019/06/27	10	20.40	0	0.00	20.45	10	1,035	0.97%
2019/06/17	0	0.00	2	21.40	20.60	-2	1,017	-0.20%
2019/06/14	7	21.05	8	22.43	20.85	-1	1,002	-0.10%
2019/06/13	0	0.00	6	21.75	21.40	-6	956	-0.63%
2019/06/12	11	21.47	0	0.00	21.45	11	951	1.16%
2019/06/11	11	21.44	26	22.21	22.00	-15	934	-1.61%
2019/06/10	0	0.00	1	20.80	20.50	-1	887	-0.11%
2019/06/06	20	20.44	22	20.76	20.60	-2	881	-0.23%
2019/05/31	31	20.21	17	20.31	20.10	14	802	1.75%
2019/05/30	2	20.00	14	19.52	20.35	-12	758	-1.58%
2019/05/29	14	18.94	0	0.00	18.50	14	730	1.92%
2019/05/23	1.1	17.32	0	0.00	17.50	1.1	732	0.14%
2019/05/09	5	19.50	0	0.00	19.10	5	726	0.69%
2019/05/06	0	0.00	4	21.63	21.65	-4	694	-0.58%
2019/05/03	4	22.55	3	22.80	22.60	1	699	0.14%
2019/05/02	3	22.33	0	0.00	22.30	3	694	0.43%
2019/04/29	0	0.00	4	21.33	21.10	-4	686	-0.58%
2019/04/24	1	23.70	5	23.00	23.80	-4	670	-0.60%
2019/04/23	5	22.25	0	0.00	22.50	5	654	0.76%
2019/04/22	0	0.00	13	21.80	22.10	-13	643	-2.02%
2019/04/19	3	22.55	3	22.33	22.00	0	631	0.00%
2019/04/18	11	22.60	0	0.00	22.55	11	591	1.86%
2019/04/17	8	20.61	2	20.90	21.00	6	547	1.10%
2019/04/16	0	0.00	1	19.05	19.10	-1	501	-0.20%
2019/04/15	1	19.05	5	18.75	19.55	-4	471	-0.85%
2019/04/12	10	17.23	5	17.30	17.80	5	424	1.18%
2019/04/11	0	0.00	2	15.80	16.20	-2	362	-0.55%
2019/04/09	0	0.00	9	14.60	14.65	-9	331	-2.71%
2019/03/29	11	14.40	5	14.57	14.40	6	331	1.81%
2019/03/28	3	14.40	0	0.00	14.30	3	320	0.94%
2019/03/20	2	13.90	0	0.00	13.80	2	295	0.68%
2019/02/26	0.2	14.85	0	0.00	14.65	0.2	285	0.07%
2019/01/09	0	0.00	1	13.40	13.25	-1	176	-0.57%
2019/01/08	0	0.00	1	13.15	13.20	-1	163	-0.61%
2019/01/07	0	0.00	1	13.20	13.20	-1	162	-0.61%
2019/01/03	0	0.00	1	13.30	13.20	-1	163	-0.61%
2018/12/13	2	13.95	0	0.00	14.00	2	125	1.60%
2018/10/04	0	0.00	1	18.95	18.95	-1	283	-0.35%
2018/09/21	1	19.50	0	0.00	19.60	1	281	0.35%
2018/09/07	2	20.20	0	0.00	20.20	2	278	0.72%
2018/09/06	1	21.55	0	0.00	20.55	1	273	0.37%
2018/09/03	2	22.58	0	0.00	21.75	2	264	0.76%
2018/08/29	3	21.90	0	0.00	21.55	3	265	1.13%
2018/08/28	2	23.73	3	23.28	22.15	-1	258	-0.39%
2018/08/27	2	21.95	0	0.00	22.60	2	229	0.87%
2018/08/24	0	0.00	15	19.75	20.55	-15	202	-7.41%
2018/08/22	21	23.20	8	22.31	21.85	13	186	6.97%
2018/08/17	11	21.35	11	20.93	21.50	0	125	0.00%
2018/06/12	0	0.00	2	20.78	20.35	-2	112	-1.78%
2018/06/08	4	22.36	0	0.00	20.90	4	108	3.69%
2018/02/06	4	24.08	4	24.28	24.05	0	66	0.00%