華孚 (6235)-元富-中港券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
71.5
漲跌
▼1.2
漲幅
-1.65%
成交量
5,190張
產業
上市電腦週邊類股▼0.28%
363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

華孚 (6235)籌碼相關－元富-中港券商分點個股進出

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

元富-中港券商分點個股進出
元富-中港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
2024/10/30	1	71.00	0	0.00	71.50	1	2,113	0.05%
2024/10/28	10	76.56	11	76.77	76.80	-1	1,934	-0.05%
2024/10/25	5	73.26	14	71.89	74.00	-9	1,421	-0.63%
2024/10/24	15	68.30	10	69.20	67.30	5	1,227	0.41%
2024/10/23	0	0.00	3	67.20	67.00	-3	1,222	-0.25%
2024/10/18	1	69.20	0	69.00	68.80	1	1,279	0.08%
2024/10/04	0	0.00	2	72.20	71.60	-2	1,439	-0.14%
2024/09/27	0	0.00	1	76.30	74.50	-1	1,557	-0.06%
2024/09/25	1	75.40	0	0.00	75.60	1	1,672	0.06%
2024/09/20	0	0.00	2	72.70	72.70	-2	1,696	-0.12%
2024/09/18	0	0.00	1	70.50	70.10	-1	1,833	-0.05%
2024/09/12	1	68.90	0	0.00	68.90	1	1,989	0.05%
2024/09/06	1	66.20	0	0.00	66.90	1	2,108	0.05%
2024/08/30	1	76.30	11	75.90	75.80	-10	2,150	-0.47%
2024/08/29	5	72.50	10	73.85	74.40	-5	2,126	-0.24%
2024/08/28	0	73.60	0	0.00	73.50	0	2,129	0.00%
2024/08/26	11	74.95	10	75.45	74.30	1	2,185	0.05%
2024/08/23	20	74.00	22	74.55	75.40	-2	2,189	-0.09%
2024/08/22	15	74.43	105	72.95	74.40	-90	2,157	-4.17%	大賣/
2024/08/21	70	71.29	70	71.46	71.10	0	2,194	0.00%
2024/08/20	90	72.08	13	73.06	71.60	77	2,294	3.36%
2024/08/19	15	72.00	12	72.56	72.10	3	2,309	0.13%
2024/08/15	23	71.40	23	72.37	71.80	0	2,336	0.00%
2024/08/14	22	71.58	42	72.19	72.40	-20	2,347	-0.85%
2024/08/13	22	71.46	2	71.90	71.00	20	2,353	0.85%
2024/08/12	0	0.00	70	70.84	72.10	-70	2,368	-2.96%
2024/08/09	40	69.58	43	70.13	69.30	-3	2,374	-0.13%
2024/08/08	1	68.90	0	0.00	68.40	1	2,385	0.04%
2024/08/07	3	68.60	23	68.01	68.90	-20	2,456	-0.81%
2024/08/06	2	59.20	0	0.00	64.30	2	2,558	0.08%
2024/08/05	28	66.21	0	0.00	65.70	28	2,516	1.11%
2024/08/02	61	74.73	0	0.00	73.00	61	2,498	2.44%
2024/08/01	0	0.00	102	76.05	77.90	-102	2,513	-4.06%	大賣/鉅額交易
2024/07/31	13	74.74	11	75.60	74.50	2	2,546	0.08%
2024/07/30	1	73.40	30	74.65	74.80	-29	2,672	-1.08%
2024/07/29	10	73.55	1	73.50	73.00	9	2,715	0.33%
2024/07/26	7	74.20	4	73.30	76.30	3	2,937	0.10%
2024/07/23	10	80.11	10	81.03	80.30	0	2,945	0.00%
2024/07/22	70	81.17	0	0.00	80.00	70	2,960	2.37%
2024/07/19	70	84.28	0	0.00	83.40	70	2,942	2.38%
2024/07/18	10	86.75	0	0.00	86.70	10	2,968	0.34%
2024/07/17	1	89.40	1	89.20	89.00	0	3,001	0.00%
2024/07/15	0.1	89.20	0	0.00	88.80	0.1	3,103	0.00%
2024/07/12	0	0.00	0.1	89.93	89.30	-0.1	3,124	0.00%
2024/07/10	0.1	93.80	0	0.00	93.90	0.1	3,243	0.00%
2024/07/05	0.1	93.00	0	0.00	92.50	0.1	3,316	0.00%
2024/07/04	0	0.00	7	93.80	94.40	-7	3,318	-0.21%
2024/07/03	10	96.20	0.4	96.13	94.10	9.6	3,316	0.29%
2024/07/02	0	0.00	0	95.80	94.50	0	3,259	0.00%
2024/07/01	0	0.00	0.1	93.03	92.90	-0.1	3,213	0.00%
2024/06/28	0	0.00	1.1	92.31	92.30	-1.1	3,205	-0.03%
2024/06/26	10	90.80	10	90.20	89.80	0	3,142	0.00%
2024/06/25	3	93.63	3	94.30	90.20	0	3,140	0.00%
2024/06/21	0	0.00	5	92.80	92.20	-5	3,092	-0.16%
2024/06/20	5	90.90	38	87.93	91.40	-33	3,068	-1.08%
2024/06/19	40	86.65	15	87.10	86.20	25	3,039	0.82%
2024/06/18	5	87.86	0	0.00	87.60	5	3,166	0.16%
2024/06/14	3	87.33	33	85.32	86.60	-30	3,228	-0.93%
2024/06/13	30	84.40	30.1	85.38	84.40	-0.1	3,289	0.00%
2024/06/12	11.1	83.46	11	84.05	84.40	0.1	3,295	0.00%
2024/06/11	30.1	84.47	0	0.00	83.70	30.1	3,328	0.90%
2024/06/07	0	0.00	41	86.50	86.50	-41	3,369	-1.22%
2024/06/06	15	84.27	0	0.00	84.10	15	3,433	0.44%
2024/06/05	15	84.70	0	0.00	84.70	15	3,540	0.42%
2024/06/04	10	85.45	0	0.00	85.20	10	3,664	0.27%
2024/06/03	1	87.40	0	0.00	86.70	1	3,767	0.03%
2024/05/31	2	87.04	0	0.00	87.10	2	4,008	0.05%
2024/05/30	1	87.40	0	0.00	87.00	1	4,109	0.02%
2024/05/29	1	89.50	0	0.00	89.20	1	4,120	0.02%
2024/05/28	1	90.60	0	0.00	90.70	1	4,251	0.02%
2024/05/27	1	90.40	1	91.50	91.00	0	4,262	0.00%
2024/05/24	3	88.50	3.1	89.05	91.30	-0.1	4,227	0.00%
2024/05/22	0	0.00	6.1	85.91	86.10	-6.1	4,147	-0.15%
2024/05/21	8	84.78	0	0.00	85.10	8	4,167	0.19%
2024/05/20	0	0.00	0.1	84.60	84.10	-0.1	4,176	0.00%
2024/05/15	0	87.50	0	87.90	87.10	0	4,333	0.00%
2024/05/14	0	0.00	1	87.60	87.30	-1	4,360	-0.02%
2024/05/13	0.1	83.50	0	0.00	89.10	0.1	4,367	0.00%
2024/05/10	11.1	84.86	29	84.95	85.00	-17.9	4,296	-0.42%
2024/05/09	5	92.10	0	0.00	91.80	5	4,187	0.12%
2024/05/08	0.1	92.00	0	0.00	91.60	0.1	4,186	0.00%
2024/05/07	11	91.78	10	92.35	92.30	1	4,216	0.02%
2024/05/06	5.1	93.79	8	92.80	92.80	-2.9	4,296	-0.07%
2024/05/03	4.2	94.02	3	96.80	93.30	1.2	4,407	0.03%
2024/05/02	7.2	91.98	6	92.30	92.30	1.2	4,312	0.03%
2024/04/30	22.1	94.99	18	94.74	95.00	4.1	4,264	0.10%
2024/04/29	0	0.00	11	87.55	88.20	-11	4,034	-0.27%
2024/04/25	5	85.70	5	85.30	85.30	0	4,035	0.00%
2024/04/24	5	87.00	5	87.50	87.50	0	4,049	0.00%
2024/04/23	10	85.05	16	85.38	83.90	-6	4,008	-0.15%
2024/04/22	5	84.10	5	81.70	81.70	0	3,982	0.00%
2024/04/19	12.1	87.00	5	85.50	85.50	7.1	3,963	0.18%
2024/04/18	0.1	90.50	6	90.00	90.50	-6	3,912	-0.15%
2024/04/17	7	88.31	6	89.40	88.70	1	3,914	0.03%
2024/04/16	26	90.19	20	87.20	87.40	6	3,914	0.15%
2024/04/15	10	96.40	0.2	96.90	95.00	9.9	3,861	0.26%
2024/04/12	2.1	99.81	1	99.20	99.10	1.1	3,818	0.03%
2024/04/11	3.1	100.99	3	100.50	100.00	0.1	3,827	0.00%
2024/04/10	1	103.00	1	102.50	102.00	0	3,874	0.00%
2024/04/09	0.2	103.00	3	102.50	102.00	-2.8	4,022	-0.07%
2024/04/08	3.1	104.02	0	0.00	104.00	3.1	4,015	0.08%
2024/04/03	2	107.00	6	106.17	106.00	-4	4,101	-0.10%
2024/04/02	3	103.33	1	103.50	104.00	2	4,069	0.05%
2024/04/01	0	0.00	0	103.00	105.00	0	4,075	0.00%
2024/03/29	0	0.00	24	102.53	102.50	-24	4,083	-0.59%
2024/03/28	1	104.00	9	103.56	103.00	-8	4,100	-0.20%
2024/03/27	0	104.03	0	0.00	103.50	0	4,113	0.00%
2024/03/26	7	104.79	2	104.75	102.50	5	4,130	0.12%
2024/03/25	0	111.00	10.8	110.50	108.50	-10.7	4,098	-0.26%
2024/03/22	1	111.50	5	110.70	110.50	-4	4,208	-0.10%
2024/03/21	6	115.92	2	115.50	114.00	4	4,218	0.09%
2024/03/19	7	114.07	2	114.25	113.50	5	4,289	0.12%
2024/03/18	2	114.75	3.3	113.88	115.00	-1.3	4,285	-0.03%
2024/03/15	0	0.00	3	110.17	111.00	-3	4,230	-0.07%
2024/03/14	2	112.00	11	109.05	111.00	-9	4,253	-0.21%
2024/03/13	1	110.51	12	111.63	110.00	-11	4,260	-0.26%
2024/03/12	6	114.17	6	113.33	112.50	0	4,250	0.00%
2024/03/11	3	113.83	2	113.75	114.00	1	4,239	0.02%
2024/03/08	2.2	113.20	1	113.00	110.00	1.2	4,216	0.03%
2024/03/07	2	112.00	3	112.83	112.00	-1	4,263	-0.02%
2024/03/06	6	113.50	8	113.69	112.50	-2	4,229	-0.05%
2024/03/05	1	109.50	4	108.25	111.00	-3	4,041	-0.07%
2024/03/01	0	0.00	4	107.00	105.00	-4	4,170	-0.10%
2024/02/29	4	102.25	40	102.59	103.00	-36	4,361	-0.83%
2024/02/27	3	104.83	1.2	106.33	103.50	1.8	4,753	0.04%
2024/02/23	0	0.00	0.1	106.50	105.00	-0.1	4,995	0.00%
2024/02/22	1	107.50	10	107.00	107.50	-9	5,093	-0.18%
2024/02/20	5	109.20	4	108.88	107.00	1	5,357	0.02%
2024/02/19	1	108.50	1	107.00	107.50	0	5,513	0.00%
2024/02/16	1	107.00	11	108.05	108.00	-10	5,842	-0.17%
2024/02/15	6	102.67	24	104.17	105.00	-18	5,929	-0.30%
2024/02/05	1	103.50	7	104.00	103.00	-6	5,987	-0.10%
2024/02/02	17	102.53	12	102.00	102.00	5	6,063	0.08%
2024/02/01	2	100.50	0	0.00	102.00	2	6,118	0.03%
2024/01/31	8	101.63	0	0.00	101.50	8	6,159	0.13%
2024/01/30	0	103.00	0	0.00	102.50	0	6,239	0.00%
2024/01/29	0	0.00	2	103.25	105.00	-2	6,389	-0.03%
2024/01/26	7	99.29	21	101.90	100.00	-14	6,562	-0.21%
2024/01/25	2	105.50	1	105.00	104.50	1	6,586	0.02%
2024/01/24	1	108.50	1	108.50	108.00	0	6,903	0.00%
2024/01/23	1	107.00	1	107.00	108.50	0	7,174	0.00%
2024/01/22	0	0.00	8	107.31	107.50	-8	7,243	-0.11%
2024/01/19	3	104.00	0	0.00	104.00	3	7,295	0.04%
2024/01/18	10	103.50	0	0.00	103.50	10	7,382	0.14%
2024/01/16	1	108.00	0	0.00	108.00	1	7,585	0.01%
2024/01/15	0	0.00	2	111.00	110.50	-2	7,850	-0.03%
2024/01/12	3	108.00	1	109.00	109.00	2	8,142	0.02%
2024/01/11	0.5	108.00	0	0.00	110.50	0.5	8,209	0.01%
2024/01/10	1	108.00	0	0.00	107.00	1	8,306	0.01%
2024/01/09	11	111.77	0	0.00	109.50	11	8,314	0.13%
2024/01/08	2	113.25	1	112.50	112.50	1	8,354	0.01%
2024/01/04	2	116.75	2	117.25	115.50	0	8,461	0.00%
2024/01/03	0	0.00	3	115.67	116.50	-3	8,482	-0.04%
2024/01/02	2	113.00	2	112.75	113.50	0	8,460	0.00%
2023/12/29	2	115.75	8	116.31	114.50	-6	8,691	-0.07%
2023/12/27	8	112.06	0	0.00	113.00	8	9,016	0.09%
2023/12/26	0	0.00	6	111.58	113.00	-6	9,247	-0.06%
2023/12/25	0.5	112.00	0	0.00	110.50	0.5	9,439	0.01%
2023/12/22	7	111.00	0	0.00	111.00	7	9,594	0.07%
2023/12/21	2	112.00	0	0.00	112.50	2	9,660	0.02%
2023/12/20	0	0.00	1	112.50	112.50	-1	9,758	-0.01%
2023/12/19	15	114.17	5	115.20	113.00	10	9,806	0.10%
2023/12/18	0	0.00	5	115.00	115.00	-5	9,780	-0.05%
2023/12/15	15	113.53	0	0.00	112.50	15	9,822	0.15%
2023/12/14	8	115.56	2.1	115.88	116.00	5.9	9,811	0.06%
2023/12/12	0	113.00	0	0.00	110.50	0	9,916	0.00%
2023/12/11	2	113.00	0	113.00	112.00	2	10,096	0.02%
2023/12/08	4	114.38	6	113.50	113.50	-2	10,142	-0.02%
2023/12/07	0	0.00	4	113.50	113.50	-4	10,340	-0.04%
2023/12/06	2	115.75	1	117.00	114.00	1	10,430	0.01%
2023/12/05	0	114.50	0	0.00	115.50	0	10,436	0.00%
2023/12/04	21	116.50	3	114.54	114.50	18	10,483	0.17%
2023/11/30	1	120.50	0	0.00	120.00	1	10,779	0.01%
2023/11/29	3	122.33	6	120.75	120.50	-3	10,900	-0.03%
2023/11/28	17	119.76	16	120.91	121.50	1	11,103	0.01%
2023/11/27	7.1	120.09	4	117.38	117.00	3.1	11,199	0.03%
2023/11/24	18.1	114.47	24	114.42	117.00	-6	11,201	-0.05%
2023/11/22	2	125.00	1	125.50	127.00	1	11,826	0.01%
2023/11/21	11	129.23	12	130.75	128.00	-1	11,964	-0.01%
2023/11/20	3	131.00	5	129.40	128.50	-2	12,189	-0.02%
2023/11/17	5	131.40	4	130.14	131.00	1	12,287	0.01%
2023/11/16	5	128.30	7	128.00	130.00	-2	12,498	-0.02%
2023/11/15	14	125.39	10	126.00	125.00	4	12,845	0.03%
2023/11/14	13	119.08	18	117.00	119.00	-5	13,125	-0.04%
2023/11/13	0	0.00	20	116.15	118.00	-20	13,197	-0.15%
2023/11/10	0	0.00	2	114.25	114.50	-2	13,301	-0.02%
2023/11/07	1	118.50	1	121.43	119.00	0	13,713	0.00%
2023/11/06	2	121.25	7	121.64	122.00	-5	13,793	-0.04%
2023/11/03	15	119.53	13	120.46	118.50	2	13,704	0.01%
2023/11/02	0	114.00	16	115.06	115.50	-16	13,519	-0.12%
2023/11/01	25	109.10	12	110.88	112.00	13	13,542	0.10%
2023/10/31	22	113.91	31	109.03	108.00	-9	13,477	-0.07%
2023/10/30	11	119.09	11	122.73	120.00	0	13,351	0.00%
2023/10/27	12	118.67	10	117.00	118.00	2	13,380	0.02%
2023/10/26	0	0.00	2	119.50	119.00	-2	13,582	-0.01%
2023/10/25	0	125.00	0	0.00	122.50	0	13,621	0.00%
2023/10/24	3	121.00	3	122.83	125.50	0	13,821	0.00%
2023/10/23	5	119.90	48	113.34	121.50	-43	14,288	-0.30%
2023/10/20	14	116.75	4	117.75	115.50	10	14,713	0.07%
2023/10/19	6	127.08	1	129.00	128.00	5	14,591	0.03%
2023/10/18	36	130.85	24	129.21	129.00	12	14,881	0.08%
2023/10/17	11	137.23	10	134.55	134.50	1	15,160	0.01%
2023/10/16	20	137.50	15	138.33	136.50	5	15,911	0.03%
2023/10/13	0	140.00	0	0.00	143.00	0	15,867	0.00%
2023/10/12	2	142.00	2	143.00	141.50	0	16,101	0.00%
2023/10/11	13	143.46	31	139.00	139.00	-18	16,653	-0.11%
2023/10/06	11	146.45	2	146.25	144.50	9	16,853	0.05%
2023/10/05	29	148.52	39	147.27	145.50	-10	16,876	-0.06%
2023/10/04	4	144.01	6	145.83	146.00	-2	16,959	-0.01%
2023/10/03	28	145.64	25	147.82	145.00	3	17,004	0.02%
2023/10/02	17	152.59	18.5	153.46	153.00	-1.5	16,679	-0.01%
2023/09/28	14	144.75	10	145.55	147.00	4	16,449	0.02%
2023/09/27	4	141.13	15	143.83	144.00	-11	16,253	-0.07%
2023/09/26	12	137.67	12	139.04	139.00	0	16,118	0.00%
2023/09/25	11	132.50	11	137.14	136.50	0	16,088	0.00%
2023/09/22	1	130.50	1	131.50	131.00	0	15,978	0.00%
2023/09/21	5	127.80	6	128.50	128.50	-1	15,896	-0.01%
2023/09/20	4	131.13	2	133.75	129.00	2	15,807	0.01%
2023/09/19	39	138.29	23	133.33	133.00	16	15,739	0.10%
2023/09/18	11	141.18	11	139.05	139.00	0	15,633	0.00%
2023/09/15	5	144.10	4	145.50	145.50	1	15,611	0.01%
2023/09/14	4.5	144.56	22	143.05	145.00	-17.5	15,481	-0.11%
2023/09/13	1	134.50	1	135.50	134.00	0	15,528	0.00%
2023/09/12	24	135.67	27	136.72	135.00	-3	15,863	-0.02%
2023/09/11	47	138.11	7	137.14	136.50	40	15,942	0.25%
2023/09/07	3	144.33	2	146.75	147.00	1	16,948	0.01%
2023/09/06	1	150.50	1	146.50	146.00	0	17,258	0.00%
2023/09/05	36	150.49	36	151.96	150.00	0	17,566	0.00%
2023/09/04	1	147.00	4	149.63	151.00	-3	17,312	-0.02%
2023/09/01	15	153.10	10	149.35	147.50	5	17,363	0.03%
2023/08/31	3	154.33	20	154.88	154.00	-17	17,357	-0.10%
2023/08/30	28	152.71	29	153.33	150.00	-1	17,869	-0.01%
2023/08/29	40	150.29	16	150.13	149.50	24	17,783	0.13%
2023/08/28	17	151.35	21	151.40	150.50	-4	17,803	-0.02%
2023/08/25	1	144.50	2	146.50	144.00	-1	17,481	-0.01%
2023/08/24	21	139.62	15.1	142.77	144.50	6	17,672	0.03%
2023/08/23	13	141.08	5	141.10	140.00	8	17,865	0.04%
2023/08/22	6	140.75	8	139.88	141.00	-2	17,898	-0.01%
2023/08/21	32	139.86	34.1	139.03	140.50	-2.1	17,845	-0.01%
2023/08/18	44	131.67	56	133.16	130.50	-12	17,534	-0.07%
2023/08/17	22	128.45	19	127.32	127.50	3	17,196	0.02%
2023/08/16	2	122.50	7.1	125.44	128.00	-5.1	17,392	-0.03%
2023/08/15	5	126.50	19.1	122.08	125.00	-14.1	18,138	-0.08%
2023/08/14	17	117.65	18	117.83	116.00	-1	18,857	-0.01%
2023/08/11	7	120.07	2	123.00	119.50	5	19,028	0.03%
2023/08/10	15	117.90	11	116.86	117.00	4	19,175	0.02%
2023/08/09	6	122.58	1	122.00	122.00	5	19,556	0.03%
2023/08/08	0	0.00	1	120.00	121.50	-1	20,127	0.00%
2023/08/07	7	123.00	8	120.38	122.50	-1	20,435	0.00%
2023/08/04	13	117.31	21	122.02	120.50	-8	20,584	-0.04%
2023/08/02	15	111.83	17	113.91	113.00	-2	20,353	-0.01%
2023/08/01	35	118.36	5	118.60	117.50	30	20,262	0.15%
2023/07/31	10	120.40	9	121.83	116.00	1	20,175	0.00%
2023/07/28	0.1	117.50	0	0.00	119.50	0.1	19,924	0.00%
2023/07/27	32	118.55	36	117.57	116.50	-4	19,829	-0.02%
2023/07/26	43.1	117.74	35	120.04	117.50	8.1	19,576	0.04%
2023/07/25	53.1	114.89	66.1	117.02	122.50	-13	19,010	-0.07%
2023/07/24	19	115.87	13	116.31	111.50	6	18,328	0.03%
2023/07/21	21	128.76	17	124.79	123.50	4	18,214	0.02%
2023/07/20	4.1	135.14	17	134.68	137.00	-13	17,954	-0.07%
2023/07/19	21	130.76	26	131.30	128.50	-5	17,905	-0.03%
2023/07/18	15	134.00	4	134.00	134.00	11	17,706	0.06%
2023/07/17	22.1	155.30	4	150.25	148.50	18.1	18,223	0.10%
2023/07/14	27	169.57	6	177.25	165.00	21	18,544	0.11%
2023/07/13	5	171.00	15	169.00	172.00	-10	18,590	-0.05%
2023/07/12	9	159.78	5	158.40	156.50	4	19,398	0.02%
2023/07/11	33	163.21	32	162.96	161.00	1	20,339	0.00%
2023/07/10	13	157.31	13	156.96	158.00	0	21,096	0.00%
2023/07/07	3	157.00	5	159.10	160.50	-2	21,412	-0.01%
2023/07/05	0	0.00	0	164.00	162.50	0	22,476	0.00%
2023/07/04	4	162.75	0	0.00	161.50	4	23,288	0.02%
2023/07/03	1	166.00	3.5	162.57	166.00	-2.5	24,600	-0.01%
2023/06/30	0	0.00	1	153.50	155.00	-1	25,522	0.00%
2023/06/29	0	0.00	7	149.57	150.50	-7	25,716	-0.03%
2023/06/28	7	146.71	5	148.00	147.00	2	26,315	0.01%
2023/06/27	5	151.00	0	0.00	148.00	5	26,726	0.02%
2023/06/21	5.1	150.56	8	154.94	155.50	-2.9	27,303	-0.01%
2023/06/20	16.3	156.67	2	159.00	153.00	14.3	27,436	0.05%
2023/06/19	13.2	163.33	10	164.75	164.00	3.2	27,754	0.01%
2023/06/16	7	165.92	12	165.00	167.50	-5	28,057	-0.02%
2023/06/15	8	156.81	5	159.40	159.50	3	28,047	0.01%
2023/06/14	31	152.32	67	153.35	157.50	-36	28,312	-0.13%
2023/06/13	20	145.60	45.1	146.19	150.50	-25.1	28,272	-0.09%
2023/06/12	17	137.35	30.1	137.52	137.00	-13.1	28,203	-0.05%
2023/06/09	23	132.72	24	133.96	131.50	-1	28,608	0.00%
2023/06/08	6.1	128.76	7	130.07	129.00	-0.9	29,018	0.00%
2023/06/07	19.1	129.53	11	129.00	129.00	8.1	29,177	0.03%
2023/06/06	36	130.71	17	130.56	129.00	19	29,364	0.06%
2023/06/05	16	131.63	31	133.52	131.00	-15	29,942	-0.05%
2023/06/02	6	125.17	9	127.00	124.50	-3	30,223	-0.01%
2023/06/01	27	126.20	23	126.20	124.50	4	30,302	0.01%
2023/05/31	7	122.36	8	122.25	124.50	-1	30,885	0.00%
2023/05/30	25	120.66	2	121.25	119.50	23	31,093	0.07%
2023/05/29	5	119.70	23	120.15	123.50	-18	30,789	-0.06%
2023/05/26	9	114.39	3	116.17	112.50	6	30,672	0.02%
2023/05/25	4	115.13	8.2	116.82	117.00	-4.2	31,086	-0.01%
2023/05/24	2	114.25	5	114.90	114.00	-3	31,709	-0.01%
2023/05/23	3	114.00	2	115.50	113.00	1	32,027	0.00%
2023/05/22	14	113.68	8	113.38	113.00	6	32,176	0.02%
2023/05/19	18	113.97	3	112.67	113.00	15	32,220	0.05%
2023/05/18	10.2	109.98	23	112.54	116.00	-12.8	31,611	-0.04%
2023/05/17	0	0.00	23.1	103.31	105.50	-23.1	31,412	-0.07%
2023/05/16	6	96.92	3	98.00	96.00	3	31,474	0.01%
2023/05/15	7	98.23	7	98.70	96.80	0	31,548	0.00%
2023/05/12	34	92.63	50	93.50	97.30	-16	31,695	-0.05%
2023/05/11	20	92.99	36	93.75	91.80	-16	32,770	-0.05%
2023/05/10	70	92.94	35	92.14	91.10	35	33,421	0.10%
2023/05/09	3	95.60	1	97.80	97.50	2	33,907	0.01%
2023/05/08	5	97.04	4	97.78	98.30	1	34,583	0.00%
2023/05/05	2	94.15	0	0.00	95.50	2	34,686	0.01%
2023/05/04	0	0.00	4	94.93	95.90	-4	34,769	-0.01%
2023/05/03	5	94.56	0	0.00	94.40	5	34,792	0.01%
2023/05/02	0	0.00	2	95.75	96.20	-2	34,885	-0.01%
2023/04/28	5	95.80	2	95.30	95.70	3	34,990	0.01%
2023/04/27	5	89.42	2	91.15	91.20	3	34,933	0.01%
2023/04/26	1	85.50	20	88.98	90.50	-19	34,908	-0.05%
2023/04/25	18	87.83	2	91.10	86.60	16	34,845	0.05%
2023/04/24	52	93.06	53	93.89	93.60	-1	34,750	0.00%
2023/04/21	39	93.31	52	94.10	93.20	-13	34,433	-0.04%
2023/04/20	62.1	97.26	37	97.85	95.40	25.1	33,881	0.07%
2023/04/19	24	100.01	37	99.45	99.60	-13	33,317	-0.04%
2023/04/18	40	95.78	18	96.03	96.50	22	32,710	0.07%
2023/04/17	56	98.48	48	99.05	97.80	8	32,085	0.02%
2023/04/14	31	90.33	51	92.44	94.90	-20	31,310	-0.06%
2023/04/13	40	88.28	32.1	88.12	86.30	8	30,277	0.03%
2023/04/12	17	83.80	17	84.62	83.10	0	29,217	0.00%
2023/04/11	12	82.02	29	82.19	83.80	-17	28,757	-0.06%
2023/04/10	11	80.58	14	81.09	79.80	-3	28,135	-0.01%
2023/04/07	21	81.21	15	81.40	80.40	6	27,705	0.02%
2023/04/06	27	79.89	27	80.30	82.10	0	26,882	0.00%
2023/03/31	57	75.12	90.1	75.16	77.30	-33.1	25,542	-0.13%
2023/03/30	16	69.74	16	70.11	70.30	0	24,592	0.00%
2023/03/29	40	70.95	30	69.70	69.50	10	24,426	0.04%
2023/03/28	15	71.01	13	71.01	71.90	2	23,941	0.01%
2023/03/27	7	70.80	18.1	70.83	70.50	-11.1	23,535	-0.05%
2023/03/24	23.1	66.99	23	68.12	67.40	0.1	23,182	0.00%
2023/03/23	7.1	68.60	0	0.00	68.70	7.1	23,042	0.03%
2023/03/22	53.1	71.69	23	69.66	69.50	30.1	22,886	0.13%
2023/03/21	22	74.50	19.1	75.20	71.90	2.9	22,562	0.01%
2023/03/20	11	69.72	33	69.98	70.80	-22	22,025	-0.10%
2023/03/17	52	68.93	44	69.15	68.40	8	21,673	0.04%
2023/03/16	26	67.42	58	68.15	69.20	-32	21,158	-0.15%
2023/03/15	23	68.40	13	68.88	67.70	10	20,689	0.05%
2023/03/14	44.1	66.85	50.1	68.00	67.70	-6	20,344	-0.03%
2023/03/13	30.1	67.34	36	67.47	66.10	-5.9	19,734	-0.03%
2023/03/10	28.1	66.25	20	65.70	65.90	8.1	19,220	0.04%
2023/03/09	55.1	67.36	45	67.71	67.70	10.1	19,216	0.05%
2023/03/08	51.1	68.29	46	67.91	68.90	5.1	18,865	0.03%
2023/03/07	38	65.00	38	65.25	65.50	0	18,053	0.00%
2023/03/06	20	62.07	42	62.06	64.10	-22	17,102	-0.13%
2023/03/03	66	59.36	32	58.61	58.30	34	16,899	0.20%
2023/03/02	28	55.53	35	55.77	58.40	-7	15,970	-0.04%
2023/03/01	25	53.48	20	53.41	53.10	5	15,417	0.03%
2023/02/24	40	54.19	40	54.94	54.00	0	15,359	0.00%
2023/02/23	47	54.32	30	54.26	54.80	17	15,036	0.11%
2023/02/22	73	53.08	106.1	52.96	54.00	-33.1	14,483	-0.23%	大賣/
2023/02/21	84	50.83	74.3	50.77	51.00	9.8	13,741	0.07%
2023/02/20	43	49.85	23	49.63	49.30	20	13,259	0.15%
2023/02/17	12	48.33	51.3	49.67	50.10	-39.3	12,888	-0.30%
2023/02/16	35	47.54	35	47.77	48.15	0	12,512	0.00%
2023/02/15	90	48.65	44.1	48.70	47.75	45.9	12,293	0.37%
2023/02/14	39	47.80	32	48.31	47.30	7	11,582	0.06%
2023/02/13	58.1	47.99	53	48.47	48.40	5.1	11,330	0.04%
2023/02/10	51	48.92	31.1	48.85	48.40	19.9	11,009	0.18%
2023/02/09	125	48.59	158.4	48.87	49.75	-33.4	10,439	-0.32%	大買/大賣/
2023/02/08	62	45.98	97.7	45.57	46.90	-35.7	8,819	-0.40%
2023/02/07	62	42.29	70.3	42.45	42.65	-8.3	7,804	-0.11%
2023/02/06	52	40.42	57.2	40.51	40.80	-5.2	7,095	-0.07%
2023/02/03	2	38.30	0.1	38.70	38.30	1.9	6,418	0.03%
2023/02/02	27	38.59	0.1	38.85	38.90	26.9	6,328	0.43%
2023/02/01	2	38.05	0	0.00	38.30	2	6,248	0.03%
2023/01/31	4.1	38.65	9.1	38.51	38.20	-5	6,247	-0.08%
2023/01/30	0	0.00	12	37.91	38.40	-12	6,184	-0.19%
2023/01/17	5	36.05	0	0.00	36.10	5	6,102	0.08%
2023/01/16	0	0.00	0.2	36.00	35.95	-0.2	6,138	0.00%
2023/01/13	1	35.90	0	0.00	35.65	1	6,223	0.02%
2023/01/12	1	36.70	10	37.25	36.35	-9	6,262	-0.14%
2023/01/11	10	37.45	11	37.20	37.00	-1	6,298	-0.02%
2023/01/10	10	37.15	2	37.35	37.00	8	6,316	0.13%
2023/01/09	18.1	36.69	0	0.00	36.60	18.1	6,314	0.29%
2023/01/06	14.1	36.54	0	0.00	36.50	14.1	6,346	0.22%
2023/01/05	6	37.14	0	0.00	36.80	6	6,428	0.09%
2023/01/04	29	37.67	25	37.79	37.20	4	6,404	0.06%
2023/01/03	0.1	34.75	3.1	35.92	36.65	-3	6,100	-0.05%
2022/12/29	5	34.37	0	0.00	34.35	5	6,101	0.08%
2022/12/28	9	35.09	1	35.25	34.85	8	6,388	0.13%
2022/12/27	46	36.36	1	36.40	36.30	45	6,594	0.68%
2022/12/26	4	36.19	1	36.00	36.05	3	6,619	0.05%
2022/12/23	4	35.85	0	0.00	36.05	4	6,676	0.06%
2022/12/22	21	36.00	13	36.06	35.90	8	6,758	0.12%
2022/12/21	24.1	36.08	2	36.15	35.80	22.1	6,993	0.32%
2022/12/20	11	36.77	0	0.00	35.95	11	7,258	0.15%
2022/12/19	5.1	38.04	6	38.13	37.85	-0.9	7,271	-0.01%
2022/12/16	8	38.04	2	37.75	37.70	6	7,299	0.08%
2022/12/15	4	38.59	0	0.00	39.05	4	7,307	0.05%
2022/12/14	8	37.55	2	38.05	38.00	6	7,283	0.08%
2022/12/13	7	38.31	2	38.60	37.35	5	7,287	0.07%
2022/12/09	1	37.65	0	0.00	37.50	1	7,353	0.01%
2022/12/08	0	0.00	2	38.28	38.15	-2	7,377	-0.03%
2022/12/07	3.1	38.35	0	0.00	37.55	3.1	7,407	0.04%
2022/12/06	3.1	38.84	3	39.65	38.65	0.1	7,375	0.00%
2022/12/05	15	40.53	7	40.64	40.20	8	7,342	0.11%
2022/12/02	6	40.08	15.1	40.61	40.95	-9.1	7,591	-0.12%
2022/12/01	8	38.89	8.6	39.83	39.50	-0.6	7,563	-0.01%
2022/11/30	3	36.88	25	36.91	36.85	-22	7,380	-0.30%
2022/11/29	2	36.40	1	36.90	36.60	1	7,451	0.01%
2022/11/28	4	36.80	5.2	36.48	36.60	-1.2	7,637	-0.02%
2022/11/25	8	36.05	4	35.65	35.70	4	7,629	0.05%
2022/11/24	6	35.71	8	35.64	35.65	-2	7,779	-0.03%
2022/11/23	2	35.18	1	35.10	34.90	1	7,759	0.01%
2022/11/22	17	35.37	14	35.33	35.10	3	7,763	0.04%
2022/11/21	3	34.88	3.1	35.11	34.85	-0.1	7,717	0.00%
2022/11/18	2	35.15	2	34.98	34.15	0	7,641	0.00%
2022/11/17	18	35.63	12.2	35.37	35.35	5.8	7,543	0.08%
2022/11/16	6	34.68	2	34.50	34.80	4	7,365	0.05%
2022/11/14	0	0.00	2.2	34.47	34.35	-2.2	7,253	-0.03%
2022/11/11	7	34.42	3	34.10	33.55	4	7,266	0.06%
2022/11/10	5	33.95	0	0.00	33.95	5	7,239	0.07%
2022/11/09	6	33.97	14	34.38	34.10	-8	7,268	-0.11%
2022/11/08	6.2	34.30	6	34.62	33.65	0.2	7,260	0.00%
2022/11/07	4.2	32.90	6	33.73	33.60	-1.8	7,317	-0.02%
2022/11/04	1.2	32.30	6	33.27	33.30	-4.8	7,292	-0.07%
2022/11/03	0.1	32.60	3	32.87	32.70	-2.9	7,316	-0.04%
2022/11/02	6	32.87	12	32.33	32.75	-6	7,384	-0.08%
2022/11/01	6	31.55	6	31.80	31.65	0	7,449	0.00%
2022/10/31	17	31.22	17	31.54	31.00	0	7,544	0.00%
2022/10/27	5	30.60	6	30.83	31.10	-1	7,635	-0.01%
2022/10/26	6	29.77	1	29.60	29.70	5	7,717	0.06%
2022/10/25	9	30.08	9	30.07	30.05	0	7,777	0.00%
2022/10/24	7	30.78	11	30.58	30.05	-4	7,821	-0.05%
2022/10/20	5	31.29	6	30.95	30.90	-1	8,008	-0.01%
2022/10/19	8	32.50	8.2	32.50	31.85	-0.2	8,166	0.00%
2022/10/18	7	31.81	4	31.68	31.60	3	8,300	0.04%
2022/10/17	5	30.78	14	30.95	31.60	-9	8,864	-0.10%
2022/10/14	8	31.91	15	31.86	32.00	-7	8,924	-0.08%
2022/10/13	7	30.66	2	30.85	30.25	5	9,011	0.06%
2022/10/12	2	33.30	6	32.97	33.20	-4	9,011	-0.04%
2022/10/11	6	33.43	1	33.90	33.05	5	9,227	0.05%
2022/10/07	7.2	34.67	0	0.00	34.50	7.2	9,578	0.08%
2022/10/06	11.2	35.13	5	35.18	35.15	6.2	9,750	0.06%
2022/10/05	33	35.74	26.8	35.97	35.35	6.2	9,887	0.06%
2022/10/04	12.2	34.61	28.5	34.80	35.05	-16.3	9,856	-0.16%
2022/10/03	1	32.10	1	32.20	31.90	0	9,803	0.00%
2022/09/30	5.2	31.86	5	32.20	32.20	0.2	10,021	0.00%
2022/09/29	3	32.35	20	31.96	31.75	-17	10,302	-0.17%
2022/09/28	23.4	32.49	13	32.29	31.05	10.4	10,718	0.10%
2022/09/27	14	32.86	8	33.65	32.95	6	10,654	0.06%
2022/09/26	3	35.73	0	0.00	36.15	3	10,540	0.03%
2022/09/23	3	39.45	1	38.40	38.40	2	10,992	0.02%
2022/09/22	0	0.00	1	39.00	39.45	-1	11,358	-0.01%
2022/09/21	20	38.30	0	0.00	38.15	20	11,963	0.17%
2022/09/20	1	38.30	0	0.00	38.35	1	12,925	0.01%
2022/09/19	9	39.06	7	38.39	38.20	2	14,001	0.01%
2022/09/16	4	40.25	11	40.15	40.00	-7	14,207	-0.05%
2022/09/15	4	41.15	4	40.88	40.85	0	14,811	0.00%
2022/09/14	11	40.46	11	40.78	41.50	0	15,635	0.00%
2022/09/13	2	41.48	1	41.70	40.95	1	16,354	0.01%
2022/09/12	2	41.25	9	41.99	41.70	-7	16,692	-0.04%
2022/09/08	38	42.30	12	41.98	40.90	26	17,089	0.15%
2022/09/07	14	41.56	30	41.01	41.85	-16	18,150	-0.09%
2022/09/06	17	39.78	2	40.13	39.45	15	18,739	0.08%
2022/09/05	6	40.13	1	39.90	39.55	5	18,994	0.03%
2022/09/02	5	41.06	14	41.12	40.85	-9	19,085	-0.05%
2022/09/01	10	39.86	14	40.11	39.30	-4	19,358	-0.02%
2022/08/31	19	40.29	9	40.27	40.15	10	19,392	0.05%
2022/08/30	2	38.68	1	38.60	38.75	1	19,310	0.01%
2022/08/29	0	0.00	3	37.45	37.45	-3	19,434	-0.02%
2022/08/26	2	39.13	11	39.01	38.45	-9	19,825	-0.05%
2022/08/25	0	0.00	1	38.15	38.10	-1	20,203	0.00%
2022/08/24	1	38.80	1	38.45	37.95	0	20,977	0.00%
2022/08/23	1	37.80	2	38.15	38.20	-1	22,772	0.00%
2022/08/22	2	38.10	0	0.00	38.00	2	24,041	0.01%
2022/08/19	1	38.55	2	38.60	38.50	-1	24,824	0.00%
2022/08/18	0	0.00	4	38.51	38.90	-4	25,135	-0.02%
2022/08/17	2	37.83	0	0.00	37.80	2	25,181	0.01%
2022/08/16	0	0.00	1	38.60	38.15	-1	25,172	0.00%
2022/08/15	2	38.38	0	0.00	38.35	2	25,256	0.01%
2022/08/12	7	38.59	5	38.76	38.55	2	25,469	0.01%
2022/08/11	5	40.76	2	41.55	40.70	3	25,508	0.01%
2022/08/10	8	41.42	3	41.27	40.80	5	25,922	0.02%
2022/08/09	11	40.65	6	40.53	40.60	5	26,002	0.02%
2022/08/08	34	40.57	38	40.57	40.65	-4	26,063	-0.02%
2022/08/05	6	39.63	11	39.55	39.70	-5	26,004	-0.02%
2022/08/04	10	37.64	15	37.36	37.65	-5	26,130	-0.02%
2022/08/03	4	37.71	3	38.25	37.55	1	26,522	0.00%
2022/08/02	5	38.84	1	38.65	38.55	4	26,859	0.01%
2022/08/01	2	40.20	1	41.00	40.15	1	27,198	0.00%
2022/07/29	9	41.43	6	41.23	41.25	3	27,731	0.01%
2022/07/28	1	41.55	2	42.30	40.95	-1	28,063	0.00%
2022/07/27	11	41.08	18	41.51	41.75	-7	27,977	-0.03%
2022/07/26	16	41.49	20	41.95	40.90	-4	27,955	-0.01%
2022/07/25	5	41.41	2	41.20	41.90	3	27,958	0.01%
2022/07/22	35	41.21	40	41.39	41.40	-5	27,932	-0.02%
2022/07/21	2	39.03	4	39.09	39.45	-2	27,477	-0.01%
2022/07/20	6	39.83	6	39.86	39.25	0	27,555	0.00%
2022/07/19	3	39.78	8	39.55	39.25	-5	27,686	-0.02%
2022/07/18	15	40.00	13	40.09	39.75	2	27,795	0.01%
2022/07/15	11	40.01	9.1	40.26	39.65	2	27,873	0.01%
2022/07/14	7	37.99	1	38.35	38.50	6	27,613	0.02%
2022/07/13	1	37.05	1.1	37.93	37.00	-0.1	27,698	0.00%
2022/07/12	5.1	35.56	0	0.00	35.75	5.1	27,713	0.02%
2022/07/11	17	39.30	10	39.49	38.90	7	28,319	0.02%
2022/07/08	13	38.91	7	39.03	38.25	6	28,886	0.02%
2022/07/07	3	38.43	7	39.09	38.45	-4	28,772	-0.01%
2022/07/06	31	42.50	25	39.17	38.30	6	28,622	0.02%
2022/07/05	3	42.62	4	42.95	42.65	-1	28,410	0.00%
2022/07/04	23	42.76	26	42.99	41.55	-3	28,630	-0.01%
2022/07/01	79	44.85	69	43.60	41.55	10	28,876	0.03%
2022/06/30	4	43.99	1	44.70	44.45	3	28,385	0.01%
2022/06/29	29	43.98	33	44.80	45.15	-4	28,180	-0.01%
2022/06/28	31	45.25	6	43.92	43.80	25	27,813	0.09%
2022/06/27	45	46.05	61	46.33	47.50	-16	27,523	-0.06%
2022/06/24	7	42.77	10	43.58	43.20	-3	27,001	-0.01%
2022/06/23	22	42.53	28	42.57	42.50	-6	26,927	-0.02%
2022/06/22	15	44.74	11	44.17	42.50	4	26,708	0.01%
2022/06/21	62	45.17	93	44.65	45.15	-31	26,427	-0.12%
2022/06/20	8	42.39	6	42.81	41.90	2	26,433	0.01%
2022/06/17	2	41.15	5	41.73	42.75	-3	26,534	-0.01%
2022/06/16	48	43.86	44	44.46	41.95	4	26,242	0.02%
2022/06/15	68	45.29	48	44.21	43.35	20	24,960	0.08%
2022/06/14	47	42.89	46	43.62	44.55	1	24,373	0.00%
2022/06/13	30	42.93	31	43.25	43.80	-1	24,070	0.00%
2022/06/10	42	43.98	51	44.01	44.30	-9	23,935	-0.04%
2022/06/09	3	42.20	7	42.72	42.30	-4	23,759	-0.02%
2022/06/08	9	41.62	6	42.08	42.25	3	23,866	0.01%
2022/06/07	12	42.80	24	42.52	42.25	-12	23,873	-0.05%
2022/06/06	53	42.59	30	42.21	42.00	23	23,704	0.10%
2022/06/02	29	45.35	40	45.58	45.10	-11	23,288	-0.05%
2022/06/01	18	45.73	24	45.87	45.20	-6	22,856	-0.03%
2022/05/31	53	45.26	49	45.38	45.90	4	22,073	0.02%
2022/05/30	69	42.27	68	43.08	44.65	1	20,252	0.00%
2022/05/27	23	40.26	37	40.59	40.60	-14	18,975	-0.07%
2022/05/26	21	39.29	19	38.63	38.10	2	18,231	0.01%
2022/05/25	4	37.71	10	38.28	38.30	-6	17,899	-0.03%
2022/05/24	4	38.03	25	37.65	37.20	-21	17,869	-0.12%
2022/05/23	9	38.38	9	38.81	37.95	0	17,836	0.00%
2022/05/20	46	39.30	41	38.48	38.30	5	17,752	0.03%
2022/05/19	6	38.94	8	39.18	39.60	-2	17,467	-0.01%
2022/05/18	54	38.36	63	39.06	39.60	-9	17,232	-0.05%
2022/05/17	42	36.73	60	36.86	37.10	-18	16,775	-0.11%
2022/05/16	44	35.83	18	36.16	35.80	26	16,634	0.16%
2022/05/13	1	34.75	0	0.00	34.50	1	16,518	0.01%
2022/05/12	8	35.69	31	35.06	34.25	-23	16,453	-0.14%
2022/05/11	43	36.74	19	36.45	35.95	24	16,235	0.15%
2022/05/10	17	38.82	17	39.22	39.90	0	15,837	0.00%
2022/05/09	38	41.10	16	40.44	39.30	22	15,569	0.14%
2022/05/06	20	40.50	34	41.39	42.55	-14	15,181	-0.09%
2022/05/05	27	39.72	66	40.50	40.95	-39	14,577	-0.27%
2022/05/04	35	37.20	34	37.25	37.25	1	14,222	0.01%
2022/05/03	2	36.70	4	37.19	37.15	-2	14,229	-0.01%
2022/04/29	11	36.87	14	36.56	36.40	-3	14,281	-0.02%
2022/04/28	1	34.90	1	35.00	35.60	0	14,274	0.00%
2022/04/27	14	33.95	222	34.36	35.35	-208	14,299	-1.45%	大賣/鉅額交易
2022/04/26	2	37.15	4	36.55	35.85	-2	14,545	-0.01%
2022/04/25	22	37.21	12	37.60	36.80	10	14,769	0.07%
2022/04/22	11	41.22	6	42.01	40.65	5	14,575	0.03%
2022/04/21	24	42.18	16	41.83	41.05	8	14,492	0.06%
2022/04/20	5	41.09	9	40.96	40.40	-4	14,438	-0.03%
2022/04/19	27	41.07	41	41.46	40.65	-14	14,389	-0.10%
2022/04/18	46	40.34	10	39.76	39.55	36	14,253	0.25%
2022/04/15	66	41.94	45	41.93	41.75	21	14,234	0.15%
2022/04/14	27	40.71	69	41.05	42.15	-42	13,650	-0.31%
2022/04/13	4	38.58	5	38.39	38.35	-1	13,432	-0.01%
2022/04/12	10	37.76	7	37.69	38.45	3	13,766	0.02%
2022/04/11	12	38.47	4	37.91	37.90	8	14,511	0.06%
2022/04/08	13	39.17	65	38.82	39.95	-52	14,942	-0.35%
2022/04/07	82	38.28	18	37.85	36.90	64	15,518	0.41%
2022/04/06	7	38.21	7	38.59	38.55	0	15,678	0.00%
2022/04/01	21	38.35	8	38.28	38.25	13	15,851	0.08%
2022/03/31	14.1	39.24	13	39.45	39.00	1.1	15,778	0.01%
2022/03/30	51.1	40.56	33	41.05	39.00	18.1	15,747	0.11%
2022/03/29	41	40.29	22	40.60	39.90	19	15,448	0.12%
2022/03/28	9	39.27	7	39.49	39.60	2	15,071	0.01%
2022/03/25	25	39.40	6	39.26	38.70	19	14,870	0.13%
2022/03/24	67	39.80	82	40.04	40.30	-15	14,532	-0.10%
2022/03/23	122	38.86	132	38.81	38.80	-10	13,985	-0.07%	大買/大賣/
2022/03/22	51	37.29	62	37.12	37.35	-11	13,265	-0.08%
2022/03/21	25	34.98	8	35.34	34.85	17	12,854	0.13%
2022/03/18	11	34.66	33	34.78	34.95	-22	12,771	-0.17%
2022/03/17	3	33.43	8	33.62	34.00	-5	12,717	-0.04%
2022/03/16	1	31.95	12	32.00	31.55	-11	12,589	-0.09%
2022/03/15	1	31.50	4	30.86	31.20	-3	12,704	-0.02%
2022/03/14	29	32.56	22	32.68	31.70	7	13,172	0.05%
2022/03/11	1	30.60	0	0.00	31.65	1	13,993	0.01%
2022/03/10	1	30.95	1	31.40	31.55	0	13,943	0.00%
2022/03/09	1	28.40	0	0.00	28.70	1	14,216	0.01%
2022/03/08	0	0.00	1	27.45	27.50	-1	15,242	-0.01%
2022/03/07	2	28.05	1	28.30	28.30	1	15,400	0.01%
2022/03/04	4	29.33	0	0.00	29.10	4	15,464	0.03%
2022/03/03	2	29.95	0	0.00	29.80	2	15,470	0.01%
2022/02/25	2	29.83	1	29.75	29.35	1	15,666	0.01%
2022/02/24	1	29.05	2	29.65	29.20	-1	15,612	-0.01%
2022/02/23	1	30.65	1	30.25	30.70	0	15,499	0.00%
2022/02/22	1	30.40	1	31.25	30.35	0	15,441	0.00%
2022/02/21	1	31.80	0	0.00	31.95	1	15,362	0.01%
2022/02/18	2	31.70	0	0.00	32.15	2	15,360	0.01%
2022/02/17	2	32.28	5	32.59	32.25	-3	15,310	-0.02%
2022/02/16	4	32.36	3	32.58	33.05	1	15,248	0.01%
2022/02/15	1	32.85	2	32.35	31.55	-1	15,152	-0.01%
2022/02/14	4	32.50	3	32.67	32.20	1	15,094	0.01%
2022/02/11	3	34.82	3	34.53	34.25	0	15,024	0.00%
2022/02/10	0	0.00	1	34.40	34.10	-1	14,967	-0.01%
2022/02/09	5	34.26	8	34.49	34.50	-3	14,877	-0.02%
2022/02/08	1	32.95	0	0.00	32.95	1	14,716	0.01%
2022/02/07	0	0.00	1	32.15	32.60	-1	14,665	-0.01%
2022/01/26	90	31.87	0	0.00	31.20	90	14,601	0.62%
2022/01/25	7	31.85	0	0.00	31.50	7	14,535	0.05%
2022/01/24	0	0.00	8	32.08	32.60	-8	14,428	-0.06%
2022/01/21	14	34.20	0	0.00	33.30	14	14,272	0.10%
2022/01/20	58	34.77	9	35.27	35.25	49	14,083	0.35%
2022/01/19	37	35.77	9	36.13	36.00	28	13,930	0.20%
2022/01/18	54	34.32	10	35.33	35.55	44	13,612	0.32%
2022/01/17	3	33.50	0	0.00	33.65	3	13,392	0.02%
2022/01/14	0	0.00	14	32.65	32.75	-14	13,637	-0.10%
2022/01/13	17	34.93	3	35.00	34.05	14	13,601	0.10%
2022/01/10	3	33.10	8	33.59	33.50	-5	13,053	-0.04%
2022/01/07	4	34.15	1	33.90	33.00	3	12,846	0.02%
2022/01/06	0	0.00	5	36.37	35.00	-5	12,537	-0.04%
2022/01/05	20	36.07	53	36.85	35.35	-33	11,982	-0.28%
2022/01/04	19	38.78	19.4	38.84	37.10	-0.4	11,500	0.00%
2022/01/03	6.4	36.72	0	0.00	36.50	6.4	10,552	0.06%
2021/12/30	6	36.60	30	37.51	38.80	-24	9,811	-0.24%
2021/12/29	5	34.31	3	34.30	35.30	2	8,802	0.02%
2021/12/28	4	34.35	11	33.88	35.10	-7	8,188	-0.09%
2021/12/27	2	32.63	0	0.00	31.95	2	7,912	0.03%
2021/12/24	21	33.99	2	32.80	33.00	19	7,765	0.24%
2021/12/23	52	35.77	39	35.65	34.50	13	7,472	0.17%
2021/12/22	2	36.35	6	35.90	36.10	-4	7,053	-0.06%
2021/12/20	0	0.00	4	32.53	33.25	-4	6,751	-0.06%
2021/12/17	1	32.30	6	32.00	31.45	-5	6,639	-0.08%
2021/12/16	1	32.30	4	32.15	32.30	-3	6,551	-0.05%
2021/12/15	2	31.03	2	31.35	31.35	0	6,432	0.00%
2021/12/14	4	31.09	0	0.00	31.05	4	6,298	0.06%
2021/12/13	4	32.95	0	0.00	34.45	4	6,118	0.07%
2021/12/10	12	29.33	2	31.00	32.45	10	5,893	0.17%
2021/12/09	10	29.00	0	0.00	29.50	10	5,702	0.18%
2021/12/08	18	29.19	22	29.50	29.70	-4	5,502	-0.07%
2021/12/07	56	29.40	68	29.61	29.40	-12	4,931	-0.24%
2021/12/06	0	0.00	1	28.05	28.05	-1	3,739	-0.03%
2021/12/03	0	0.00	1	24.80	25.50	-1	3,550	-0.03%
2021/12/02	31	24.92	69	24.94	25.15	-38	3,060	-1.24%
2021/12/01	0	0.00	11	23.90	23.90	-11	1,989	-0.55%
2021/11/30	0	0.00	18	21.18	21.75	-18	1,796	-1.00%
2021/11/29	3	19.77	2	20.00	19.80	1	1,686	0.06%
2021/11/26	40	20.23	1	20.40	20.40	39	1,654	2.36%
2021/11/25	21	20.65	8	20.44	20.85	13	1,596	0.81%
2021/11/24	0	0.00	1	19.50	20.45	-1	1,433	-0.07%
2021/11/22	1	19.30	0	0.00	19.10	1	1,313	0.08%
2021/11/10	0	0.00	3	19.00	19.00	-3	1,275	-0.24%
2021/11/04	3	19.35	3	19.20	19.20	0	1,272	0.00%
2021/10/28	0	19.60	0	0.00	19.25	0	1,230	0.00%
2021/10/25	0	0.00	1	20.65	20.25	-1	1,064	-0.09%
2021/10/22	4	20.25	1	19.85	20.50	3	872	0.34%
2021/10/21	1	19.15	11	19.15	19.25	-10	548	-1.82%
2021/10/20	0	0.00	2	17.50	17.50	-2	436	-0.46%
2021/09/14	0	0.00	1	18.00	18.00	-1	910	-0.11%
2021/09/09	0	0.00	1	17.25	17.25	-1	907	-0.11%
2021/08/26	1	17.60	0	0.00	17.40	1	916	0.11%
2021/08/13	0	0.00	0	18.20	17.95	0	932	0.00%
2021/08/09	0	0.00	7	19.63	19.55	-7	947	-0.74%
2021/08/06	0	0.00	2	19.68	19.70	-2	954	-0.21%
2021/08/05	0	0.00	10	19.27	19.15	-10	949	-1.05%
2021/08/03	0	0.00	15	19.10	19.05	-15	993	-1.51%
2021/07/30	0	0.00	12	19.25	19.05	-12	1,007	-1.19%
2021/07/20	1	19.95	0	0.00	19.70	1	1,193	0.08%
2021/07/12	0	0.00	1	19.95	19.75	-1	1,386	-0.07%
2021/07/08	1	19.30	0	0.00	19.15	1	1,509	0.07%
2021/07/05	2	19.60	0	0.00	19.95	2	1,739	0.11%
2021/06/23	0	0.00	1	19.90	20.05	-1	2,870	-0.03%
2021/06/18	1	18.60	0	0.00	18.45	1	3,147	0.03%
2021/06/07	0	0.00	0	18.40	18.65	0	3,443	0.00%
2021/06/02	0	0.00	0	18.55	18.40	0	3,470	0.00%
2021/05/31	0	0.00	0	18.00	18.25	0	3,485	0.00%
2021/05/27	0	0.00	0	18.00	18.10	0	3,550	0.00%
2021/05/26	0	0.00	0	18.40	18.05	0	3,596	0.00%
2021/05/25	0	0.00	0	18.00	18.20	0	3,716	0.00%
2021/05/24	0	0.00	0	17.00	18.05	0	3,781	0.00%
2021/05/21	0	0.00	0	17.20	17.60	0	3,808	0.00%
2021/05/20	0	0.00	0	17.00	17.15	0	3,860	0.00%
2021/05/19	0	0.00	0	16.95	17.35	0	3,896	0.00%
2021/05/18	0	0.00	0	15.55	17.05	0	3,928	0.00%
2021/05/17	0	0.00	0	16.00	15.50	0	3,958	0.00%
2021/05/14	0	0.00	0	17.05	16.85	0	4,026	0.00%
2021/05/11	10	19.20	0	0.00	18.90	10	4,037	0.25%
2021/05/05	1	19.80	0	0.00	19.45	1	4,494	0.02%
2021/05/04	1	20.75	1	20.55	19.45	0	4,752	0.00%
2021/04/28	10	22.20	19	22.24	22.25	-9	4,876	-0.18%
2021/04/27	19	21.75	0	0.00	21.75	19	4,935	0.38%
2021/04/23	0	0.00	20	22.29	22.25	-20	5,010	-0.40%
2021/04/19	31	23.28	0	0.00	23.20	31	5,495	0.56%
2021/04/16	11	23.55	1	23.35	23.45	10	5,720	0.17%
2021/04/15	20	24.15	30	24.03	23.95	-10	5,763	-0.17%
2021/04/14	20	24.00	5	23.90	24.40	15	5,961	0.25%
2021/04/13	70	23.96	25	24.15	23.50	45	5,943	0.76%
2021/04/12	10	23.54	0	0.00	23.60	10	5,877	0.17%
2021/04/08	1	23.45	1	23.35	23.35	0	6,030	0.00%
2021/04/06	1	23.90	25	23.88	23.80	-24	6,018	-0.40%
2021/04/01	13	23.61	10	23.55	23.90	3	6,199	0.05%
2021/03/31	30	23.93	9	24.33	23.70	21	6,329	0.33%
2021/03/29	0	0.00	3	22.48	22.45	-3	5,878	-0.05%
2021/03/26	6	22.96	2	23.20	22.95	4	5,838	0.07%
2021/03/25	2	22.53	1	23.20	23.25	1	5,494	0.02%
2021/03/24	3	22.05	0	0.00	22.00	3	5,218	0.06%
2021/03/10	0	0.00	2	20.70	20.90	-2	5,331	-0.04%
2021/03/08	1	20.50	0	0.00	20.40	1	5,394	0.02%
2021/03/05	1	20.25	0	0.00	20.20	1	5,386	0.02%
2021/02/25	6	22.50	6	21.91	21.45	0	5,306	0.00%
2021/02/23	5	21.80	0	0.00	21.85	5	5,126	0.10%
2021/02/17	0	21.15	0	0.00	21.30	0	5,001	0.00%
2021/01/28	3	21.25	4	21.73	21.75	-1	4,680	-0.02%
2021/01/22	0	0.00	2	19.73	20.80	-2	3,969	-0.05%
2021/01/21	0	0.00	16	19.44	19.35	-16	3,815	-0.42%
2021/01/15	0	0.00	21	21.60	21.65	-21	3,525	-0.60%
2021/01/14	3	21.35	5	21.16	21.05	-2	3,190	-0.06%
2021/01/12	3	21.12	3	20.55	20.60	0	2,935	0.00%
2021/01/11	21	21.41	0	0.00	21.30	21	2,847	0.74%
2021/01/06	0	0.00	2	19.80	19.35	-2	2,232	-0.09%
2021/01/04	4	20.50	0	0.00	20.15	4	2,099	0.19%
2020/12/31	2	18.65	2	19.15	19.05	0	1,867	0.00%
2020/12/29	11	19.79	12	19.40	19.25	-1	1,806	-0.06%
2020/12/28	20	19.72	3	19.23	20.15	17	1,720	0.99%
2020/12/25	1	18.90	3	18.72	18.90	-2	1,421	-0.14%
2020/12/23	0	0.00	0	16.70	16.90	0	1,168	0.00%
2020/12/22	0	0.00	0	16.99	16.70	0	1,175	0.00%
2020/12/11	0	0.00	0	17.55	17.20	0	1,184	0.00%
2020/12/10	1	18.00	0	0.00	17.90	1	1,151	0.09%
2020/12/09	1	18.50	0	0.00	18.50	1	1,107	0.09%
2020/12/08	1	18.25	5	18.54	18.80	-4	1,076	-0.37%
2020/12/07	0	0.00	6	17.55	17.50	-6	931	-0.64%
2020/12/03	0	0.00	1	17.55	17.60	-1	866	-0.12%
2020/11/26	0	0.00	2	17.30	16.65	-2	1,069	-0.19%
2020/11/24	3	16.55	0	0.00	16.40	3	1,097	0.27%
2020/11/19	3	16.60	0	0.00	16.55	3	1,241	0.24%
2020/11/11	0	0.00	0	15.95	16.05	0	1,828	0.00%
2020/10/08	0	0.00	10	16.08	16.15	-10	2,493	-0.40%
2020/10/06	10	16.58	0	0.00	16.05	10	2,806	0.36%
2020/09/28	0	0.00	2	15.30	15.30	-2	3,008	-0.07%
2020/09/16	2	16.75	0	0.00	16.75	2	2,902	0.07%
2020/09/08	2	17.05	0	0.00	16.85	2	2,799	0.07%
2020/09/07	0	0.00	2	17.00	16.80	-2	2,782	-0.07%
2020/09/04	2	16.50	0	0.00	16.55	2	2,726	0.07%
2020/09/02	0	0.00	2	17.35	17.45	-2	2,642	-0.08%
2020/08/25	3	16.45	1	16.60	16.95	2	2,487	0.08%
2020/08/24	3	17.15	0	0.00	16.75	3	2,469	0.12%
2020/08/19	0	0.00	5	16.45	16.25	-5	2,268	-0.22%
2020/08/17	0	0.00	10	16.10	16.00	-10	2,077	-0.48%
2020/08/14	2	15.00	0	0.00	14.90	2	1,921	0.10%
2020/07/23	1	14.90	1	15.00	14.95	0	1,689	0.00%
2020/07/22	4	15.06	4	15.28	15.05	0	1,682	0.00%
2020/07/20	0	0.00	5	14.30	14.30	-5	1,611	-0.31%
2020/07/15	5	17.12	2	16.25	16.40	3	1,458	0.21%
2020/07/14	21	17.05	30	16.55	16.25	-9	1,268	-0.71%
2020/07/13	2	15.30	3	15.50	15.65	-1	1,071	-0.09%
2020/07/09	2	15.15	0	0.00	15.10	2	946	0.21%
2020/06/29	10	13.00	0	0.00	13.00	10	718	1.39%
2020/06/24	5	13.40	0	0.00	13.40	5	718	0.70%
2020/06/23	5	13.30	0	0.00	13.25	5	726	0.69%
2020/06/22	5	13.50	0	0.00	13.20	5	730	0.68%
2020/06/18	0	0.00	3	13.80	13.65	-3	729	-0.41%
2020/06/17	3	13.80	0	13.70	13.80	3	724	0.41%
2020/06/04	0	0.00	4	13.85	13.50	-4	712	-0.56%
2020/06/02	4	13.61	0	0.00	13.50	4	664	0.60%
2020/06/01	20	12.80	20	12.62	12.75	0	566	0.00%
2020/05/28	8	11.61	8	12.00	12.00	0	499	0.00%
2020/04/20	0	0.00	3	10.40	11.00	-3	427	-0.70%
2020/04/17	9	11.07	3	11.07	10.60	6	420	1.43%
2020/03/06	0	11.30	0	0.00	11.40	0	264	0.00%
2020/03/04	0	11.30	0	0.00	11.35	0	271	0.00%
2020/03/02	0	11.25	0	0.00	11.30	0	270	0.01%
2020/02/24	0	11.80	0	0.00	11.80	0	181	0.00%
2020/02/18	0	12.00	0	0.00	12.00	0	187	0.01%
2019/10/23	0	0.00	1	13.65	13.65	-1	700	-0.14%
2019/10/18	6	14.00	5	14.10	13.95	1	736	0.14%
2019/09/10	0	0.00	1	13.70	13.50	-1	578	-0.17%
2019/09/06	1	12.65	0	0.00	12.50	1	485	0.21%
2019/05/16	0	0.00	2	12.20	11.85	-2	1,153	-0.17%
2019/05/15	2	12.50	0	0.00	12.35	2	1,157	0.17%
2019/05/13	30	11.90	30	12.09	12.20	0	1,143	0.00%
2019/04/17	2	15.20	0	0.00	15.20	2	1,144	0.17%
2019/04/09	1	15.05	0	0.00	15.30	1	1,127	0.09%
2019/04/02	2	14.60	3	14.92	14.95	-1	1,100	-0.09%
2019/03/28	0	0.00	1	18.15	18.00	-1	968	-0.10%
2019/03/26	1	18.40	0	0.00	18.15	1	974	0.10%
2019/03/21	0	0.00	5	18.00	18.25	-5	972	-0.51%
2019/03/19	5	18.25	0	0.00	18.15	5	975	0.51%
2019/03/18	0	18.15	0	0.00	18.15	0	952	0.00%
2019/03/07	0	17.30	0	0.00	17.40	0	912	0.00%
2019/02/20	0	17.10	0	0.00	17.20	0	1,368	0.00%
2019/02/19	0	16.95	0	0.00	16.95	0	1,373	0.00%
2019/02/18	0	17.05	0	0.00	17.00	0	1,377	0.00%
2019/02/15	0	16.90	0	0.00	16.75	0	1,382	0.00%
2019/02/12	0	17.50	0	0.00	17.10	0	1,378	0.00%
2019/02/11	0	17.15	0	0.00	17.00	0	1,397	0.00%
2019/01/15	0	18.15	0	0.00	18.10	0	1,365	0.00%
2018/12/25	11	18.20	11	17.95	18.05	0	1,302	0.00%
2018/11/23	1	19.15	0	0.00	19.15	1	1,095	0.09%
2018/10/19	10	15.34	0	0.00	15.20	10	1,213	0.82%
2018/10/12	0	0.00	10	15.05	15.40	-10	1,363	-0.73%
2018/09/04	0	0.00	3	18.00	18.70	-3	1,437	-0.21%
2018/08/08	0	0.00	1	20.30	19.90	-1	1,440	-0.07%
2018/08/07	0	0.00	2	19.85	19.60	-2	1,366	-0.15%
2018/08/03	7	19.69	5	19.95	19.90	2	1,223	0.16%
2018/08/02	2	19.03	10	18.62	18.35	-8	1,092	-0.73%
2018/08/01	0	0.00	5	18.12	18.20	-5	1,031	-0.48%
2018/07/30	0	0.00	2	18.00	18.00	-2	1,035	-0.19%
2018/07/27	15	18.48	0	0.00	18.40	15	1,023	1.47%
2018/07/24	3	17.50	0	0.00	17.65	3	939	0.32%
2018/07/20	1	18.20	1	17.95	17.90	0	927	0.00%
2018/07/19	23	17.90	23	18.35	18.05	0	1,019	0.00%
2018/06/21	15	18.20	15	18.43	18.30	0	923	0.00%
2018/05/08	0	0.00	5.2	18.21	18.10	-5.2	1,428	-0.36%
2018/04/25	10	17.70	10	17.75	17.75	0	1,481	0.00%
2018/04/13	0	18.10	0	0.00	18.05	0	1,437	0.00%
2018/04/12	0	18.30	0	0.00	17.90	0	1,464	0.00%
2018/04/11	0	18.35	0	0.00	18.10	0	1,487	0.00%
2018/04/10	0	19.65	0	0.00	18.30	0	1,509	0.00%
2018/03/06	1	19.70	15	19.70	19.70	-14	2,898	-0.48%
2018/03/05	5	20.00	0	0.00	19.55	5	2,897	0.17%
2018/03/01	0	0.00	1	20.50	20.50	-1	2,877	-0.03%
2018/02/27	0	0.00	3	20.80	20.55	-3	2,837	-0.11%
2018/02/26	7	21.34	0	0.00	21.10	7	2,839	0.25%
2018/02/22	0	0.00	2	20.75	20.45	-2	2,908	-0.07%
2018/02/21	0	0.00	2	20.00	20.10	-2	2,868	-0.07%
2018/02/08	3	19.75	0	0.00	19.60	3	2,823	0.11%
2018/02/07	11	19.80	11	20.84	19.35	0	2,792	0.00%
2018/02/06	12	19.60	2	18.70	19.80	10	2,691	0.37%
2018/01/24	0	0.00	2	19.80	19.80	-2	2,549	-0.08%
2018/01/18	1	20.10	0	0.00	19.95	1	2,555	0.04%
2018/01/11	0	0.00	1	19.85	19.85	-1	2,503	-0.04%
2018/01/05	0	0.00	14	20.55	20.75	-14	2,416	-0.58%
2018/01/02	0	0.00	5	20.95	20.70	-5	2,354	-0.21%