加高 (8182)-永豐金-松山券商分點個股進出

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

加高

(8182)

可現股當沖

股價
35.60
漲跌
▲0.15
漲幅
+0.42%
成交量
336張
產業
上櫃電子零組件類股▼0.34%
175人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

加高 (8182)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/30	0	0.00	2	34.00	33.60	-2	748	-0.27%
2024/04/19	2	32.70	0	0.00	32.70	2	744	0.27%
2024/04/16	1	33.85	0	0.00	33.85	1	744	0.13%
2024/04/03	2	35.85	0	0.00	35.85	2	729	0.27%
2024/03/15	0	34.95	0	0.00	34.65	0	713	0.00%
2024/02/23	0	0.00	0	39.64	38.30	0	546	0.00%
2024/02/22	13	40.12	18	40.32	40.10	-5	492	-1.02%
2024/02/21	7	38.12	15	37.37	38.55	-8	316	-2.53%
2024/02/20	23	34.72	13	34.81	35.05	10	174	5.73%
2024/01/30	0	0.00	0	32.80	31.45	0	96	-0.01%
2023/12/07	1	32.85	0	0.00	32.90	1	61	1.62%
2023/12/06	0	0.00	1	32.95	32.95	-1	63	-1.57%
2023/11/22	1	31.50	0	0.00	31.50	1	56	1.77%
2023/11/10	0	0.00	1	31.25	31.35	-1	55	-1.81%
2023/11/08	1	31.60	1	31.60	31.55	0	56	0.00%
2023/11/02	1	31.15	0	0.00	31.30	1	53	1.88%
2023/10/24	0	0.00	2	31.40	31.35	-2	55	-3.62%
2023/10/17	0	0.00	1	31.40	31.60	-1	56	-1.78%
2023/10/13	0	0.00	2	31.80	31.80	-2	55	-3.59%
2023/10/11	3	31.55	3	30.70	30.70	0	52	0.00%
2023/09/12	1	31.40	0	0.00	31.10	1	54	1.85%
2023/09/07	0	0.00	2	30.95	30.80	-2	51	-3.87%
2023/09/06	1	30.70	1	31.00	30.75	0	51	0.00%
2023/09/05	0	0.00	3	30.08	30.10	-3	47	-6.25%
2023/08/30	0	0.00	1	29.90	29.95	-1	50	-1.97%
2023/08/23	1	29.65	40	29.80	29.65	-39	54	-71.98%
2023/08/09	2	30.00	0	0.00	30.00	2	60	3.33%
2023/07/27	0	0.00	1	29.95	29.80	-1	60	-1.66%
2023/07/26	1	29.80	0	0.00	29.95	1	59	1.68%
2023/07/24	0	0.00	2	29.93	29.90	-2	59	-3.38%
2023/07/21	0	0.00	5	30.01	30.15	-5	58	-8.51%
2023/07/13	1	30.70	0	0.00	30.80	1	61	1.63%
2023/07/05	1	31.10	0	0.00	30.95	1	65	1.52%
2023/06/15	1	30.85	0	0.00	30.80	1	76	1.30%
2023/06/08	2	30.50	0	0.00	30.50	2	81	2.47%
2023/06/02	1	30.45	0	0.00	30.40	1	91	1.09%
2023/05/31	0	0.00	1	30.50	30.50	-1	93	-1.07%
2023/05/25	1	30.75	0	0.00	30.70	1	99	1.01%
2023/05/24	1	30.55	0	0.00	30.55	1	100	1.00%
2023/05/18	0	0.00	1	30.45	30.55	-1	145	-0.69%
2023/05/17	0	29.60	0	0.00	29.70	0	144	0.03%
2023/05/16	1	29.85	0	31.00	29.55	1	142	0.70%
2023/05/11	1	30.20	0	0.00	29.80	1	143	0.70%
2023/05/02	0	0.00	2	30.80	30.55	-2	148	-1.35%
2023/04/27	1	30.80	0	0.00	30.80	1	149	0.67%
2023/04/26	0	0.00	2	30.25	30.95	-2	149	-1.34%
2023/04/18	0	0.00	2	32.48	32.50	-2	145	-1.38%
2023/04/12	1	31.75	0	0.00	31.60	1	140	0.71%
2023/04/11	1	31.70	0	0.00	31.55	1	142	0.70%
2023/04/07	0	32.60	0	0.00	32.00	0	139	0.03%
2023/04/06	0	0.00	1	32.45	32.40	-1	139	-0.72%
2023/03/31	1	31.85	0	0.00	31.90	1	137	0.73%
2023/03/24	0	0.00	1	32.95	32.95	-1	131	-0.76%
2023/03/21	1	32.35	0	0.00	32.30	1	128	0.78%
2023/03/16	1	32.85	0	0.00	32.95	1	125	0.80%
2023/03/15	1	33.95	0	0.00	33.60	1	123	0.81%
2023/03/14	1	33.65	2	33.98	33.95	-1	122	-0.82%
2023/03/13	1	33.25	0	0.00	34.10	1	122	0.82%
2023/03/09	1	34.35	0	0.00	34.15	1	121	0.82%
2023/02/21	3	35.28	5	35.51	35.00	-2	102	-1.95%
2023/02/20	16	35.52	8	36.37	36.45	8	88	9.09%
2023/02/15	1	32.85	0	0.00	32.85	1	59	1.69%
2023/02/06	0	0.00	1	32.75	32.70	-1	64	-1.56%
2023/02/03	1	33.30	1	32.65	33.10	0	64	0.00%
2023/02/02	1	32.50	1	32.50	32.75	0	61	0.00%
2023/01/31	0	0.00	2	31.78	31.90	-2	56	-3.52%
2023/01/13	3	31.30	0	0.00	31.40	3	54	5.46%
2023/01/12	4	31.10	0	0.00	31.30	4	54	7.31%
2023/01/10	3	31.25	0	0.00	31.15	3	55	5.43%
2023/01/09	1	31.40	0	0.00	31.30	1	55	1.81%
2023/01/06	1	31.00	0	0.00	31.20	1	55	1.82%
2023/01/04	1	30.60	0	0.00	30.70	1	56	1.76%
2022/12/30	0	0.00	1	30.95	30.90	-1	58	-1.71%
2022/12/29	1	30.15	0	0.00	30.70	1	59	1.67%
2022/12/28	0	0.00	11	30.74	30.70	-11	58	-18.87%
2022/12/14	1	31.55	0	0.00	31.50	1	76	1.32%
2022/12/13	0	0.00	1	31.20	31.10	-1	76	-1.31%
2022/12/08	0	0.00	1	31.60	31.25	-1	78	-1.27%
2022/12/07	1	31.25	0	0.00	31.05	1	79	1.26%
2022/12/06	0	0.00	1	31.80	31.55	-1	80	-1.25%
2022/12/05	1	32.20	2	32.13	32.20	-1	80	-1.24%
2022/12/02	0	0.00	2	32.08	32.20	-2	81	-2.44%
2022/11/30	0	0.00	2	31.65	31.90	-2	79	-2.53%
2022/11/28	0	0.00	2	31.05	30.95	-2	79	-2.50%
2022/11/25	0	0.00	1	31.80	31.15	-1	81	-1.23%
2022/11/24	1	31.50	0	0.00	31.50	1	81	1.23%
2022/11/23	1	31.95	0	0.00	31.90	1	80	1.24%
2022/11/18	1	32.95	0	0.00	32.30	1	84	1.19%
2022/11/17	0	0.00	1	31.85	32.00	-1	80	-1.24%
2022/11/11	0	0.00	1	31.45	31.40	-1	83	-1.19%
2022/11/08	1	31.15	0	0.00	31.05	1	84	1.19%
2022/11/07	1	30.95	0	0.00	30.85	1	86	1.16%
2022/11/03	0	0.00	1	30.95	31.25	-1	87	-1.15%
2022/11/02	1	30.30	1	30.25	30.60	0	87	0.00%
2022/11/01	1	29.55	1	30.10	30.10	0	87	0.00%
2022/10/27	0	0.00	1	29.35	29.45	-1	90	-1.10%
2022/10/19	1	29.25	0	0.00	29.20	1	93	1.07%
2022/10/18	1	28.70	0	0.00	28.90	1	93	1.07%
2022/09/28	1	30.80	3	31.00	31.45	-2	103	-1.94%
2022/09/27	1	32.15	0	0.00	32.50	1	100	1.00%
2022/09/20	1	34.55	0	0.00	34.30	1	117	0.85%
2022/09/14	1	35.40	0	0.00	35.40	1	123	0.81%
2022/09/13	3	35.95	0	0.00	35.85	3	124	2.40%
2022/09/08	2	35.90	0	0.00	35.95	2	128	1.55%
2022/09/01	0	0.00	2	37.05	37.15	-2	127	-1.56%
2022/08/31	0	0.00	1	37.40	37.40	-1	129	-0.77%
2022/08/26	1	37.70	0	0.00	37.80	1	128	0.78%
2022/08/19	1	37.35	6	37.50	37.50	-5	127	-3.91%
2022/08/18	0	0.00	1	37.50	37.45	-1	125	-0.80%
2022/08/16	0	0.00	1	37.25	37.25	-1	124	-0.80%
2022/08/15	1	37.20	0	0.00	37.25	1	125	0.80%
2022/08/11	15	36.68	1	37.05	37.05	14	122	11.41%
2022/08/09	0	0.00	1	35.10	35.35	-1	120	-0.83%
2022/08/05	1	35.75	0	0.00	35.50	1	122	0.81%
2022/07/29	1	36.65	0	0.00	36.55	1	125	0.80%
2022/07/28	0	0.00	2	37.00	36.70	-2	125	-1.59%
2022/07/26	1	36.95	0	0.00	37.15	1	125	0.80%
2022/07/22	0	0.00	2	37.00	37.35	-2	127	-1.57%
2022/07/20	1	36.70	1	36.55	36.70	0	132	0.00%
2022/07/19	0	0.00	1	35.65	36.20	-1	135	-0.74%
2022/07/18	2	38.43	1	38.55	38.65	1	136	0.73%
2022/07/15	0	0.00	1	37.65	37.60	-1	132	-0.75%
2022/07/14	1	37.10	0	0.00	37.25	1	132	0.76%
2022/07/06	1	39.85	0	0.00	39.50	1	130	0.77%
2022/07/04	1	39.10	1	40.00	40.15	0	136	0.00%
2022/07/01	1	37.95	0	0.00	38.55	1	135	0.74%
2022/06/29	1	41.85	2	42.15	42.15	-1	119	-0.84%
2022/06/28	1	41.65	1	42.05	42.10	0	120	0.00%
2022/06/27	0	0.00	5	41.78	41.95	-5	121	-4.11%
2022/06/24	1	40.20	1	40.05	40.30	0	122	0.00%
2022/06/23	1	38.95	0	0.00	39.90	1	120	0.83%
2022/06/22	7	39.29	5	39.25	39.70	2	121	1.65%
2022/06/20	1	40.25	0	0.00	39.35	1	120	0.83%
2022/06/17	1	41.60	0	0.00	41.60	1	120	0.83%
2022/06/16	1	42.60	0	0.00	42.65	1	125	0.80%
2022/06/14	1	42.60	1	42.95	43.50	0	139	0.00%
2022/06/13	1	43.55	0	0.00	43.50	1	140	0.71%
2022/06/09	4	44.35	0	0.00	44.30	4	148	2.70%
2022/06/08	1	44.05	0	0.00	43.90	1	148	0.68%
2022/06/06	1	43.95	0	0.00	44.05	1	152	0.66%
2022/06/02	0	0.00	1	44.20	44.35	-1	157	-0.63%
2022/06/01	1	44.40	0	0.00	44.30	1	165	0.60%
2022/05/30	0	0.00	7	44.21	44.15	-7	169	-4.13%
2022/05/25	1	43.20	0	0.00	43.50	1	177	0.56%
2022/05/18	0	0.00	1	43.10	43.15	-1	199	-0.50%
2022/05/17	1	42.90	0	0.00	43.05	1	201	0.50%
2022/05/05	0	0.00	1	44.15	43.75	-1	218	-0.46%
2022/05/04	1	42.90	1	43.20	43.10	0	225	0.00%
2022/04/25	1	43.50	0	0.00	43.50	1	253	0.39%
2022/04/14	0	0.00	1	46.55	46.25	-1	340	-0.29%
2022/04/13	1	46.40	1	46.50	46.40	0	351	0.00%
2022/04/12	1	45.65	0	0.00	45.35	1	376	0.27%
2022/03/30	1	50.50	3	50.60	50.10	-2	505	-0.40%
2022/03/29	3	50.20	0	0.00	49.95	3	516	0.58%
2022/03/24	1	51.00	4	50.90	51.00	-3	565	-0.53%
2022/03/22	1	50.50	4	50.95	51.00	-3	625	-0.48%
2022/03/21	9	50.63	6	50.92	50.50	3	648	0.46%
2022/03/18	20	50.42	2	50.25	50.90	18	675	2.66%
2022/03/17	3	49.43	1	49.50	49.45	2	757	0.26%
2022/03/16	1	48.00	2	48.55	48.50	-1	826	-0.12%
2022/03/15	1	48.65	0	0.00	48.30	1	1,008	0.10%
2022/03/14	1	49.65	1	49.30	49.80	0	1,184	0.00%
2022/03/10	1	48.70	1	48.80	48.60	0	1,282	0.00%
2022/03/09	1	46.85	1	47.40	47.30	0	1,304	0.00%
2022/03/08	0	0.00	2	47.50	46.05	-2	1,430	-0.14%
2022/03/07	2	46.85	0	0.00	46.80	2	1,462	0.14%
2022/03/04	1	48.45	1	48.80	48.60	0	1,506	0.00%
2022/03/02	1	48.90	0	0.00	49.00	1	1,602	0.06%
2022/03/01	0	0.00	1	49.40	49.30	-1	1,627	-0.06%
2022/02/25	1	48.00	2	48.70	48.35	-1	1,666	-0.06%
2022/02/24	2	48.63	7	48.11	47.85	-5	1,731	-0.29%
2022/02/23	0	0.00	1	48.20	48.30	-1	1,813	-0.06%
2022/02/22	2	48.23	0	0.00	48.20	2	1,901	0.11%
2022/02/21	1	49.35	0	0.00	49.30	1	2,204	0.05%
2022/01/26	0	0.00	2	48.33	48.25	-2	2,963	-0.07%
2022/01/18	0	0.00	3	52.47	51.80	-3	2,982	-0.10%
2022/01/14	0	0.00	2	50.13	50.30	-2	2,975	-0.07%
2022/01/13	5	51.40	0	0.00	51.30	5	2,967	0.17%
2022/01/11	4	52.98	0	0.00	52.00	4	2,955	0.14%
2022/01/07	19	54.36	3	52.90	52.50	16	2,936	0.54%
2022/01/04	1	56.40	1	57.00	57.00	0	2,892	0.00%
2021/12/30	1	56.00	0	0.00	56.50	1	2,872	0.03%
2021/12/29	0	0.00	8	56.21	57.00	-8	2,847	-0.28%
2021/12/27	0	0.00	5	54.90	55.00	-5	2,796	-0.18%
2021/12/24	2	55.10	0	0.00	54.70	2	2,806	0.07%
2021/12/22	1	55.70	0	0.00	55.40	1	2,803	0.04%
2021/12/21	8	55.63	6	55.50	55.50	2	2,808	0.07%
2021/12/17	5	55.98	5	54.60	54.60	0	2,796	0.00%
2021/12/16	3	56.07	1	57.40	55.80	2	2,782	0.07%
2021/12/15	2	56.95	2	56.50	56.70	0	2,752	0.00%
2021/12/14	2	55.70	5	55.96	55.40	-3	2,735	-0.11%
2021/12/13	9	57.02	8	57.43	57.40	1	2,710	0.04%
2021/12/10	2	58.90	1	59.30	58.90	1	2,637	0.04%
2021/12/09	9	59.43	2	59.00	58.10	7	2,655	0.26%
2021/12/08	15	58.12	16	58.21	59.90	-1	2,487	-0.04%
2021/12/06	1	54.50	0	0.00	53.70	1	2,300	0.04%
2021/12/03	1	56.90	0	0.00	57.00	1	2,243	0.04%
2021/12/02	7	59.14	7	58.66	56.80	0	2,244	0.00%
2021/12/01	0	0.00	13	58.70	59.10	-13	2,149	-0.60%
2021/11/30	26	58.87	11	57.20	57.20	15	2,148	0.70%
2021/11/29	1	58.30	1	59.00	58.20	0	2,120	0.00%
2021/11/26	1	58.10	1	57.90	56.20	0	2,083	0.00%
2021/11/25	0	0.00	3	58.23	58.00	-3	2,106	-0.14%
2021/11/24	1	57.50	3	59.00	58.80	-2	2,161	-0.09%
2021/11/23	4	58.00	13	59.36	58.20	-9	2,153	-0.42%
2021/11/22	14	61.26	6	61.67	60.60	8	2,093	0.38%
2021/11/19	0	0.00	5	60.08	60.50	-5	2,026	-0.25%
2021/11/18	13	62.45	5	62.30	60.00	8	1,952	0.41%
2021/11/17	6	59.18	15	58.28	60.90	-9	1,666	-0.54%
2021/11/16	5	53.80	1	53.80	55.40	4	1,463	0.27%
2021/11/15	4	52.80	5	53.64	52.90	-1	1,358	-0.07%
2021/11/12	2	50.20	2	51.20	52.00	0	1,265	0.00%
2021/11/11	7	50.19	7	50.64	49.35	0	1,202	0.00%
2021/11/10	10	47.34	8	47.81	48.75	2	1,090	0.18%
2021/11/09	3	45.38	12	45.73	45.50	-9	1,069	-0.84%
2021/11/08	10	45.05	1	44.20	45.40	9	1,094	0.82%
2021/11/05	1	42.65	0	0.00	42.80	1	1,127	0.09%
2021/11/04	0	0.00	1	43.75	43.25	-1	1,163	-0.09%
2021/11/03	4	43.10	9	43.42	43.35	-5	1,200	-0.42%
2021/11/02	5	43.93	1	45.00	42.80	4	1,239	0.32%
2021/11/01	5	44.46	9	44.13	44.60	-4	1,280	-0.31%
2021/10/29	2	43.33	0	0.00	43.00	2	1,337	0.15%
2021/10/28	4	44.54	2	44.73	43.95	2	1,472	0.14%
2021/10/27	1	44.05	5	43.42	44.10	-4	1,471	-0.27%
2021/10/26	6	43.45	3	43.68	42.85	3	1,493	0.20%
2021/10/25	3	42.70	6	42.83	43.10	-3	1,509	-0.20%
2021/10/22	3	42.35	3	42.67	42.60	0	1,529	0.00%
2021/10/21	5	42.93	6	43.35	42.45	-1	1,559	-0.06%
2021/10/20	2	42.68	1	43.00	42.30	1	1,581	0.06%
2021/10/19	4	42.58	4	42.53	42.70	0	1,602	0.00%
2021/10/18	3	41.63	1	42.00	41.75	2	1,627	0.12%
2021/10/15	3	41.82	3	41.82	41.50	0	1,668	0.00%
2021/10/14	0	0.00	1	41.15	40.90	-1	1,700	-0.06%
2021/10/13	3	41.28	0	0.00	40.40	3	1,774	0.17%
2021/10/12	1	42.00	1	43.00	41.85	0	1,836	0.00%
2021/10/08	5	44.34	7	44.12	43.80	-2	1,860	-0.11%
2021/10/07	3	43.47	6	43.53	43.75	-3	1,910	-0.16%
2021/10/06	7	43.15	0	0.00	42.45	7	2,021	0.35%
2021/10/05	8	43.14	8	43.41	43.95	0	2,084	0.00%
2021/10/04	0	0.00	7	42.54	42.50	-7	2,132	-0.33%
2021/10/01	2	45.03	0	0.00	44.30	2	2,161	0.09%
2021/09/30	2	46.73	1	47.05	46.60	1	2,180	0.05%
2021/09/29	2	46.88	7	47.19	46.55	-5	2,223	-0.22%
2021/09/28	6	48.91	1	49.85	48.10	5	2,316	0.22%
2021/09/27	1	48.70	2	48.85	49.10	-1	2,380	-0.04%
2021/09/24	1	48.00	2	48.35	48.50	-1	2,440	-0.04%
2021/09/22	2	47.30	1	47.85	46.70	1	2,636	0.04%
2021/09/17	1	48.70	4	48.38	48.50	-3	2,897	-0.10%
2021/09/15	3	48.38	0	0.00	48.05	3	3,480	0.09%
2021/09/14	13	50.96	14	51.01	49.40	-1	3,573	-0.03%
2021/09/13	2	49.83	2	49.80	49.30	0	3,550	0.00%
2021/09/10	1	48.90	0	0.00	48.80	1	3,651	0.03%
2021/09/09	2	48.83	4	48.99	49.10	-2	3,834	-0.05%
2021/09/08	1	47.85	3	47.85	47.30	-2	4,064	-0.05%
2021/09/07	3	49.17	1	48.80	48.55	2	4,201	0.05%
2021/09/06	7	51.14	3	51.18	49.95	4	4,362	0.09%
2021/09/03	8	50.98	8	51.48	51.20	0	4,542	0.00%
2021/09/02	5	50.90	6	51.48	50.20	-1	4,521	-0.02%
2021/09/01	7	51.07	11	51.15	51.20	-4	4,539	-0.09%
2021/08/31	20	51.07	10	50.94	51.50	10	4,566	0.22%
2021/08/30	32	50.04	76	49.74	50.10	-44	4,519	-0.97%
2021/08/27	1	47.15	3	47.85	48.00	-2	4,460	-0.04%
2021/08/26	1	46.90	0	0.00	46.45	1	4,513	0.02%
2021/08/25	1	47.30	2	47.23	46.90	-1	4,547	-0.02%
2021/08/24	1	46.40	1	46.55	46.50	0	4,660	0.00%
2021/08/23	2	45.63	6	45.94	46.10	-4	4,718	-0.08%
2021/08/19	11	43.59	1	45.70	43.25	10	4,740	0.21%
2021/08/18	0	0.00	4	43.73	45.40	-4	4,791	-0.08%
2021/08/17	1	43.50	2	45.50	42.70	-1	4,771	-0.02%
2021/08/16	1	45.35	0	0.00	44.60	1	4,751	0.02%
2021/08/13	9	46.76	0	0.00	46.75	9	4,730	0.19%
2021/08/12	0	0.00	2	47.38	47.65	-2	4,706	-0.04%
2021/08/11	10	46.95	0	0.00	45.00	10	4,673	0.21%
2021/08/10	2	48.73	2	49.50	49.20	0	4,626	0.00%
2021/08/09	13	49.81	1	51.50	48.75	12	4,604	0.26%
2021/08/06	18	52.34	3	52.00	51.10	15	4,583	0.33%
2021/08/05	4	52.53	3	52.70	52.70	1	4,553	0.02%
2021/08/04	2	52.45	3	52.90	52.90	-1	4,527	-0.02%
2021/08/03	12	52.53	25	52.19	53.30	-13	4,479	-0.29%
2021/08/02	1	48.15	1	48.80	48.70	0	4,346	0.00%
2021/07/30	2	49.58	14	49.11	47.55	-12	4,345	-0.28%
2021/07/29	2	47.60	4	48.30	48.80	-2	4,328	-0.05%
2021/07/28	17	46.96	1	47.05	46.90	16	4,322	0.37%
2021/07/27	9	49.83	5	51.04	48.50	4	4,354	0.09%
2021/07/26	2	50.60	2	50.75	51.10	0	4,416	0.00%
2021/07/23	5	49.89	12	49.88	49.50	-7	4,615	-0.15%
2021/07/22	5	50.48	5	50.33	49.20	0	4,692	0.00%
2021/07/21	7	49.27	7	49.80	48.95	0	4,704	0.00%
2021/07/20	5	50.38	0	0.00	48.90	5	4,675	0.11%
2021/07/19	6	52.82	2	53.15	52.00	4	4,654	0.09%
2021/07/16	2	50.90	10	50.93	52.30	-8	4,610	-0.17%
2021/07/15	4	48.31	3	48.87	48.80	1	4,555	0.02%
2021/07/14	8	48.44	6	47.93	47.70	2	4,537	0.04%
2021/07/13	14	52.94	10	52.62	50.20	4	4,505	0.09%
2021/07/12	2	52.50	1	52.90	52.10	1	4,400	0.02%
2021/07/09	7	52.50	8	52.05	53.20	-1	4,342	-0.02%
2021/07/08	3	51.27	4	51.48	50.70	-1	4,320	-0.02%
2021/07/07	3	52.23	2	52.80	52.20	1	4,321	0.02%
2021/07/06	5	53.52	0	0.00	52.50	5	4,303	0.12%
2021/07/05	9	54.08	5	54.82	54.90	4	4,279	0.09%
2021/07/02	16	52.79	14	53.23	53.40	2	4,197	0.05%
2021/07/01	7	51.34	15	51.37	51.20	-8	4,150	-0.19%
2021/06/30	8	53.08	3	53.77	52.60	5	4,134	0.12%
2021/06/29	4	54.03	4	54.25	54.20	0	4,241	0.00%
2021/06/28	30	56.29	20	56.09	56.00	10	4,420	0.23%
2021/06/25	584	53.88	595	53.87	53.90	-11	4,195	-0.26%	大買/大賣/
2021/06/24	54	48.90	55	49.25	49.00	-1	3,921	-0.03%
2021/06/23	94	47.45	95	47.42	47.45	-1	3,624	-0.03%
2021/06/22	3	44.33	4	44.91	43.15	-1	3,524	-0.03%
2021/06/21	23	45.77	11	45.22	44.55	12	3,465	0.35%
2021/06/18	19	45.94	9	45.64	44.70	10	3,360	0.30%
2021/06/17	338	45.52	342	45.48	45.50	-4	3,186	-0.13%	大買/大賣/
2021/06/16	7	41.84	14	41.61	41.45	-7	2,967	-0.24%
2021/06/15	15	40.82	11	41.35	42.10	4	2,908	0.14%
2021/06/11	6	40.32	9	40.11	38.30	-3	2,772	-0.11%
2021/06/09	1	39.00	0	39.00	38.25	1	2,619	0.04%
2021/06/08	18	39.09	18	39.04	39.00	0	2,586	0.00%
2021/06/07	0	0.00	2	37.90	37.10	-2	2,556	-0.08%
2021/06/04	3	37.92	1	37.95	37.55	2	2,547	0.08%
2021/06/03	5	39.45	1	38.85	38.15	4	2,533	0.16%
2021/06/01	7	39.79	2	39.36	39.20	5	2,435	0.20%
2021/05/27	1	35.75	0	36.00	35.75	1	2,224	0.04%
2021/05/26	0	0.00	1	35.50	35.50	-1	2,223	-0.04%
2021/05/21	0	0.00	1	31.00	31.40	-1	2,181	-0.05%
2021/05/20	0	0.00	1	31.25	30.85	-1	2,194	-0.05%
2021/05/19	1	30.95	0	0.00	31.30	1	2,208	0.05%
2021/05/18	0	0.00	2	30.58	31.35	-2	2,208	-0.09%
2021/05/17	1	29.91	0	0.00	29.00	1	2,210	0.05%
2021/05/14	0	0.00	1	31.85	30.60	-1	2,194	-0.05%
2021/05/12	1	30.95	0	0.00	30.95	1	2,165	0.05%
2021/05/11	1	34.65	0	0.00	33.50	1	2,141	0.05%
2021/05/10	1	35.45	0	0.00	35.05	1	2,127	0.05%
2021/05/04	1	33.10	0	0.00	34.00	1	2,097	0.05%
2021/05/03	0	0.00	3	37.30	36.70	-3	2,042	-0.15%
2021/04/29	3	39.03	4	40.25	40.55	-1	1,952	-0.05%
2021/04/28	0	0.00	2	37.40	38.50	-2	1,734	-0.12%
2021/04/27	12	36.95	10	36.80	36.80	2	1,640	0.12%
2021/04/26	0	0.00	1	35.75	35.65	-1	1,601	-0.06%
2021/04/23	1	34.35	1	35.00	35.15	0	1,589	0.00%
2021/04/22	1	34.00	2	34.88	34.10	-1	1,584	-0.06%
2021/04/20	1	36.05	0	0.00	36.30	1	1,579	0.06%
2021/04/19	2	36.15	3	36.15	36.10	-1	1,582	-0.06%
2021/04/16	2	35.50	3	35.75	35.40	-1	1,567	-0.06%
2021/04/15	4	35.06	2	35.30	35.30	2	1,598	0.13%
2021/04/14	2	34.50	1	35.00	34.60	1	1,591	0.06%
2021/04/13	10	36.27	10	36.43	35.50	0	1,571	0.00%
2021/04/12	6	35.78	2	36.03	35.65	4	1,536	0.26%
2021/04/09	2	36.20	0	0.00	35.80	2	1,523	0.13%
2021/04/08	0	0.00	2	36.63	36.60	-2	1,504	-0.13%
2021/04/07	3	36.43	1	36.75	36.35	2	1,488	0.13%
2021/04/06	3	36.67	2	36.85	36.65	1	1,532	0.07%
2021/04/01	18	38.28	21	37.36	38.25	-3	1,497	-0.20%
2021/03/31	24	37.04	21	37.10	37.25	3	1,303	0.23%
2021/03/30	1	33.90	1	32.90	33.90	0	1,014	0.00%
2021/03/26	1	32.05	1	32.00	31.55	0	969	0.00%
2021/03/24	1	31.60	0	0.00	31.40	1	972	0.10%
2021/03/18	1	32.65	1	33.00	32.95	0	1,031	0.00%
2021/03/16	1	31.95	0	0.00	31.15	1	916	0.11%
2021/03/05	0	0.00	12	30.60	30.40	-12	923	-1.30%
2021/03/02	0	0.00	1	30.85	30.25	-1	922	-0.11%
2021/02/26	1	30.45	1	30.75	30.60	0	910	0.00%
2021/02/25	10	29.50	10	29.88	30.20	0	875	0.00%
2021/02/23	1	30.35	0	0.00	30.00	1	862	0.12%
2021/02/19	0	0.00	1	30.05	29.85	-1	849	-0.12%
2021/02/18	1	29.20	0	0.00	29.05	1	837	0.12%
2021/02/17	0	0.00	5	28.62	28.95	-5	836	-0.60%
2021/02/05	0	0.00	1	27.40	27.70	-1	827	-0.12%
2021/02/04	2	27.20	0	0.00	27.15	2	826	0.24%
2021/01/29	1	27.60	0	0.00	26.50	1	833	0.12%
2021/01/26	0	0.00	1	28.35	27.60	-1	825	-0.12%
2021/01/19	1	28.55	0	0.00	28.40	1	808	0.12%
2021/01/18	2	28.35	0	0.00	28.30	2	807	0.25%
2021/01/14	1	29.75	0	0.00	29.05	1	799	0.13%
2021/01/08	1	30.55	1	30.80	29.80	0	746	0.00%
2020/12/30	0	0.00	1	30.00	29.90	-1	680	-0.15%
2020/12/29	2	31.05	1	30.65	29.80	1	674	0.15%
2020/12/28	0	0.00	4	29.38	30.60	-4	591	-0.68%
2020/12/22	0	0.00	2	29.85	29.10	-2	559	-0.36%
2020/12/17	11	31.11	8	30.65	30.65	3	539	0.56%
2020/12/11	0	0.00	13	29.87	29.55	-13	428	-3.04%
2020/12/10	0	0.00	2	29.10	29.15	-2	407	-0.49%
2020/12/07	5	29.32	0	0.00	28.70	5	408	1.22%
2020/12/03	17	28.52	0	0.00	29.25	17	345	4.92%
2020/12/01	5	28.25	0	0.00	28.50	5	321	1.55%
2020/11/27	0	0.00	1	28.00	28.10	-1	333	-0.30%
2020/11/25	1	28.20	0	0.00	27.75	1	353	0.28%
2020/11/20	0	0.00	1	27.85	28.00	-1	355	-0.28%
2020/11/18	1	27.90	1	27.70	27.90	0	352	0.00%
2020/11/16	1	27.25	1	27.20	27.05	0	379	0.00%
2020/11/12	0	0.00	1	26.85	26.50	-1	459	-0.22%
2020/11/11	1	26.60	0	0.00	26.80	1	478	0.21%
2020/11/09	1	26.85	0	0.00	26.65	1	493	0.20%
2020/11/06	0	0.00	3	26.85	26.45	-3	500	-0.60%
2020/11/04	1	26.35	0	0.00	26.15	1	526	0.19%
2020/10/30	0	0.00	10	26.00	26.00	-10	591	-1.69%
2020/10/16	0	0.00	1	27.00	26.85	-1	747	-0.13%
2020/10/07	0	0.00	1	26.50	26.75	-1	956	-0.10%
2020/10/06	0	0.00	1	26.40	26.35	-1	960	-0.10%
2020/10/05	1	26.15	0	0.00	26.15	1	970	0.10%
2020/09/29	1	26.25	0	0.00	25.95	1	1,022	0.10%
2020/09/24	0	0.00	2	26.50	26.50	-2	1,091	-0.18%
2020/09/22	1	27.35	0	0.00	27.35	1	1,149	0.09%
2020/09/21	0	0.00	1	28.20	27.90	-1	1,155	-0.09%
2020/09/18	1	28.30	0	0.00	28.30	1	1,154	0.09%
2020/09/04	0	0.00	1	28.15	29.00	-1	1,188	-0.08%
2020/09/03	3	29.43	0	0.00	28.90	3	1,189	0.25%
2020/08/31	0	0.00	20	28.25	28.80	-20	1,343	-1.49%
2020/08/20	0	0.00	1	29.25	27.70	-1	1,432	-0.07%
2020/08/18	8	30.62	8	31.04	30.00	0	1,405	0.00%
2020/08/17	1	29.95	0	0.00	29.95	1	1,350	0.07%
2020/08/04	1	30.00	0	0.00	29.10	1	1,752	0.06%
2020/07/22	0	0.00	1	29.00	29.15	-1	1,788	-0.06%
2020/07/15	1	30.40	8	30.93	30.40	-7	1,871	-0.38%
2020/07/14	3	29.52	1	30.40	29.50	2	1,913	0.10%
2020/07/13	1	29.25	2	29.20	29.05	-1	1,992	-0.05%
2020/07/09	0	0.00	1	30.40	29.95	-1	2,037	-0.05%
2020/07/08	1	30.45	0	0.00	30.40	1	2,070	0.05%
2020/07/01	0.1	29.95	0	0.00	29.95	0.1	2,054	0.00%
2020/06/30	0	30.10	1	29.20	29.50	-1	2,006	-0.05%
2020/06/09	0	0.00	1	28.65	28.75	-1	2,072	-0.05%
2020/06/08	2	31.28	5	30.71	30.00	-3	2,072	-0.14%
2020/06/05	0	0.00	1	30.75	30.90	-1	2,014	-0.05%
2020/06/02	3	29.82	0	0.00	29.55	3	2,035	0.15%
2020/06/01	3	29.67	4	29.41	29.70	-1	2,021	-0.05%
2020/05/29	1	29.35	0	0.00	29.10	1	2,014	0.05%
2020/05/27	1	29.60	0	0.00	29.10	1	2,035	0.05%
2020/05/26	2	29.00	4	29.11	29.00	-2	2,026	-0.10%
2020/05/22	2	28.65	0	0.00	28.65	2	2,040	0.10%
2020/05/20	0	0.00	2	28.30	28.20	-2	2,186	-0.09%
2020/05/19	5	29.00	9	28.89	28.50	-4	2,199	-0.18%
2020/05/18	0	0.00	105	29.97	28.85	-105	2,211	-4.75%	大賣/鉅額交易
2020/05/15	1	31.00	1	30.40	30.15	0	2,233	0.00%
2020/05/14	1	31.15	51	30.68	30.35	-50	2,196	-2.28%
2020/05/13	9	30.11	0	0.00	30.05	9	2,110	0.43%
2020/05/12	1	30.25	7	30.34	31.20	-6	2,133	-0.28%
2020/05/11	1	28.95	0	0.00	29.65	1	1,953	0.05%
2020/05/05	30	29.20	0	0.00	29.10	30	1,885	1.59%
2020/04/30	35	28.65	0	0.00	28.55	35	1,863	1.88%
2020/04/29	45	28.47	0	0.00	28.55	45	1,871	2.40%
2020/04/28	45	28.79	2	28.35	28.55	43	1,875	2.29%
2020/04/27	0	0.00	1	28.15	28.15	-1	1,894	-0.05%
2020/04/24	0	0.00	1	28.10	27.85	-1	2,020	-0.05%
2020/04/22	3	27.42	2	27.05	27.85	1	2,006	0.05%
2020/04/21	1	26.60	3	27.02	26.80	-2	1,981	-0.10%
2020/04/20	4	28.79	0	0.00	28.75	4	1,951	0.20%
2020/04/17	5	29.85	58	29.78	27.95	-53	1,920	-2.76%
2020/04/16	7	27.79	2	28.35	28.35	5	1,764	0.28%
2020/04/10	2	23.88	2	24.25	24.45	0	1,709	0.00%
2020/04/08	0	0.00	2	23.40	24.05	-2	1,791	-0.11%
2020/04/07	0	0.00	2	22.40	22.40	-2	1,789	-0.11%
2020/03/19	5	17.10	0	0.00	17.10	5	2,378	0.21%
2020/03/18	5	20.20	0	0.00	18.95	5	2,391	0.21%
2020/03/17	0	0.00	1	21.25	20.95	-1	2,452	-0.04%
2020/03/13	5	22.95	1	23.00	23.40	4	2,501	0.16%
2020/03/11	50	28.58	3	28.42	27.30	47	2,558	1.84%
2020/03/06	16	28.36	14	28.39	27.95	2	3,500	0.06%
2020/03/05	6	27.75	6	27.72	27.70	0	3,544	0.00%
2020/03/04	1	27.25	5	27.40	27.25	-4	3,608	-0.11%
2020/03/03	0	0.00	1	28.05	27.60	-1	3,605	-0.03%
2020/03/02	1	27.05	0	0.00	27.05	1	3,582	0.03%
2020/02/24	5	29.04	6	29.08	28.90	-1	3,502	-0.03%
2020/02/21	16	31.08	4	30.71	30.50	12	3,456	0.35%
2020/02/20	2	29.00	2	29.05	29.50	0	3,318	0.00%
2020/02/19	2	28.68	2	29.05	28.70	0	3,290	0.00%
2020/02/18	2	28.85	10	28.28	28.60	-8	3,255	-0.25%
2020/02/17	6	27.78	4	27.70	27.50	2	3,192	0.06%
2020/02/14	10	27.70	10	28.04	28.10	0	3,180	0.00%
2020/02/13	8	28.42	2	28.18	27.65	6	3,163	0.19%
2020/02/12	1	26.65	1	26.65	26.85	0	3,082	0.00%
2020/02/03	2	25.60	4	25.88	26.30	-2	3,063	-0.07%
2020/01/31	8	27.56	8	27.68	27.35	0	3,045	0.00%
2020/01/20	2	28.80	7	29.85	30.35	-5	2,978	-0.17%
2020/01/16	1	27.95	3	27.90	28.05	-2	2,828	-0.07%
2020/01/15	1	28.45	0	0.00	28.40	1	2,822	0.04%
2020/01/14	0	0.00	1	28.75	28.85	-1	2,813	-0.04%
2020/01/13	0	0.00	2	28.75	28.80	-2	2,805	-0.07%
2020/01/09	0	0.00	2	28.10	28.15	-2	2,772	-0.07%
2020/01/08	9	28.59	1	28.70	27.55	8	2,755	0.29%
2020/01/06	4	28.34	2	28.30	28.20	2	2,698	0.07%
2020/01/03	3	28.88	0	0.00	27.30	3	2,651	0.11%
2020/01/02	1	29.85	2	29.95	30.10	-1	2,572	-0.04%
2019/12/31	0	0.00	1	30.00	29.95	-1	2,555	-0.04%
2019/12/27	1	31.45	9	31.25	31.05	-8	2,517	-0.32%
2019/12/26	26	31.75	4	31.53	31.40	22	2,480	0.89%
2019/12/25	3	30.80	18.2	31.74	31.25	-15.2	2,435	-0.62%
2019/12/24	10	32.00	9	31.87	31.70	1	2,370	0.04%
2019/12/23	1	30.00	0	0.00	30.50	1	2,250	0.04%
2019/12/20	0	0.00	2	30.68	30.60	-2	2,194	-0.09%
2019/12/19	0	0.00	2	34.05	33.95	-2	2,074	-0.10%
2019/12/18	2	34.75	0	0.00	34.75	2	2,056	0.10%
2019/12/17	0	0.00	2	33.50	33.65	-2	2,039	-0.10%
2019/12/16	9	32.40	0	0.00	33.00	9	2,027	0.44%
2019/12/13	0	0.00	12	31.23	31.65	-12	2,006	-0.60%
2019/12/12	0	0.00	13	31.90	32.20	-13	1,971	-0.66%
2019/12/11	10	33.99	1	34.10	34.15	9	1,895	0.47%
2019/12/10	0	0.00	7	32.14	32.40	-7	1,851	-0.38%
2019/12/09	14	32.34	0	0.00	32.60	14	1,825	0.77%
2019/12/06	3	30.77	35	30.78	30.85	-32	1,781	-1.80%
2019/12/05	14	29.35	12	30.57	31.65	2	1,731	0.12%
2019/12/04	24	27.87	13	27.89	28.80	11	1,411	0.78%
2019/12/03	52	27.33	31	27.60	27.95	21	1,212	1.73%
2019/12/02	33	24.58	51	24.60	25.45	-18	752	-2.39%
2019/11/25	0	0.00	5	20.65	20.90	-5	690	-0.72%
2019/10/24	5	21.25	0	0.00	21.25	5	1,576	0.32%
2019/10/03	0	0.00	1	22.10	22.00	-1	1,556	-0.06%
2019/09/27	1	22.05	0	0.00	21.80	1	1,548	0.06%
2019/09/26	10	22.10	0	0.00	22.00	10	1,570	0.64%
2019/09/25	20	22.55	0	0.00	22.25	20	1,590	1.26%
2019/09/11	0	0.00	2	21.13	21.20	-2	1,460	-0.14%
2019/09/10	0	0.00	10	21.73	21.35	-10	1,449	-0.69%
2019/09/03	0	0.00	1	21.40	21.20	-1	1,346	-0.07%
2019/08/29	1	21.25	0	0.00	21.20	1	1,286	0.08%
2019/08/28	1	20.80	0	0.00	20.65	1	1,247	0.08%
2019/08/23	0	0.00	1	20.55	20.10	-1	1,195	-0.08%
2019/08/22	3	21.47	3	21.00	20.80	0	1,171	0.00%
2019/08/21	1	20.65	0	0.00	20.65	1	1,120	0.09%
2019/08/16	10	21.55	0	0.00	21.50	10	1,075	0.93%
2019/08/13	1	21.60	0	0.00	21.60	1	986	0.10%
2019/08/08	0	0.00	1	21.25	20.80	-1	913	-0.11%
2019/08/07	1	21.35	0	0.00	21.20	1	893	0.11%
2019/08/02	0	0.00	2	21.70	20.80	-2	831	-0.24%
2019/07/30	2	23.20	1	22.75	23.35	1	729	0.14%
2019/07/29	2	23.25	3	23.12	22.75	-1	638	-0.16%
2019/07/26	4	20.69	2	21.33	21.60	2	481	0.42%
2019/07/05	0	0.00	1	19.15	19.25	-1	545	-0.18%
2019/07/03	1	19.45	0	0.00	19.30	1	609	0.16%
2019/04/10	0	0.00	2	19.08	19.35	-2	326	-0.61%
2019/04/09	2	19.05	0	0.00	19.05	2	313	0.64%
2018/12/25	0	0.00	5	16.80	16.65	-5	294	-1.70%
2018/09/11	0	0.00	18	16.50	16.35	-18	429	-4.19%
2018/09/10	5	16.15	0	0.00	15.85	5	433	1.15%
2018/06/14	1	19.50	1	19.50	19.70	0	246	0.00%