華孚 (6235)-第一金-豐原券商分點個股進出

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
69.4
漲跌
▲2.8
漲幅
+4.20%
成交量
2,013張
產業
上市電腦週邊類股
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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	68.10	7	67.80	69.40	-6	2,408	-0.25%
2024/11/21	1	66.80	10	66.60	66.60	-9	2,432	-0.37%
2024/11/20	0	0.00	1	67.20	67.00	-1	2,460	-0.04%
2024/11/14	4	69.50	0	0.00	68.00	4	2,460	0.16%
2024/11/13	0	0.00	1	70.00	70.10	-1	2,440	-0.04%
2024/11/07	6	72.10	2	72.20	71.30	4	2,305	0.17%
2024/11/06	1	67.10	3	67.90	69.20	-2	2,188	-0.09%
2024/11/04	1	66.50	4	67.63	66.50	-3	2,146	-0.14%
2024/10/30	3	71.87	0	0.00	71.50	3	2,113	0.14%
2024/10/29	7	73.23	3	73.13	72.70	4	2,050	0.20%
2024/10/28	60.1	77.01	41	77.14	76.80	19.1	1,934	0.99%
2024/10/25	4	73.08	1	74.00	74.00	3	1,421	0.21%
2024/09/27	0	0.00	2	75.30	74.50	-2	1,557	-0.13%
2024/09/23	0	0.00	8	77.30	75.70	-8	1,716	-0.47%
2024/09/13	3	68.97	0	0.00	69.90	3	1,974	0.15%
2024/09/12	0	0.00	1	68.00	68.90	-1	1,989	-0.05%
2024/09/10	1	68.00	0	0.00	66.70	1	2,053	0.05%
2024/09/05	0	0.00	3	66.80	66.20	-3	2,118	-0.14%
2024/09/04	1	68.30	3	69.70	67.60	-2	2,133	-0.09%
2024/09/03	0	0.00	3	74.50	73.10	-3	2,143	-0.14%
2024/08/30	9	75.70	0	0.00	75.80	9	2,150	0.42%
2024/08/23	2	73.75	0	0.00	75.40	2	2,189	0.09%
2024/08/22	1	72.00	1	73.30	74.40	0	2,157	0.00%
2024/08/09	2	69.70	0	0.00	69.30	2	2,374	0.08%
2024/08/07	0	0.00	2	69.00	68.90	-2	2,456	-0.08%
2024/08/06	1	59.20	1	66.00	64.30	0	2,558	0.00%
2024/08/05	1	65.70	1	65.70	65.70	0	2,516	0.00%
2024/07/30	1	73.50	0	0.00	74.80	1	2,672	0.04%
2024/07/19	1	85.10	0	0.00	83.40	1	2,942	0.03%
2024/07/18	1	86.70	0	0.00	86.70	1	2,968	0.03%
2024/07/15	1	89.00	0	0.00	88.80	1	3,103	0.03%
2024/07/12	1	89.70	1	89.20	89.30	0	3,124	0.00%
2024/07/11	2	91.50	0	0.00	90.90	2	3,152	0.06%
2024/07/09	0	0.00	7	94.09	93.10	-7	3,288	-0.21%
2024/07/08	0	0.00	2	91.80	91.40	-2	3,284	-0.06%
2024/07/05	1	93.60	0	0.00	92.50	1	3,316	0.03%
2024/07/04	1	93.80	0	0.00	94.40	1	3,318	0.03%
2024/07/03	0	0.00	1	96.50	94.10	-1	3,316	-0.03%
2024/07/02	1	95.50	4	95.35	94.50	-3	3,259	-0.09%
2024/07/01	3	93.30	0	0.00	92.90	3	3,213	0.09%
2024/06/26	0	0.00	1	90.70	89.80	-1	3,142	-0.03%
2024/06/25	2	93.45	7	92.87	90.20	-5	3,140	-0.16%
2024/06/24	0	0.00	57	91.40	91.20	-57	3,028	-1.88%
2024/06/21	1	92.10	0	0.00	92.20	1	3,092	0.03%
2024/06/20	0	91.30	2	89.10	91.40	-2	3,068	-0.06%
2024/06/19	0	0.00	0	86.50	86.20	0	3,039	0.00%
2024/06/17	0	0.00	2	88.60	88.40	-2	3,206	-0.06%
2024/06/14	1	86.70	0	0.00	86.60	1	3,228	0.03%
2024/06/13	0	0.00	1	84.30	84.40	-1	3,289	-0.03%
2024/06/11	0	84.20	0	0.00	83.70	0	3,328	0.00%
2024/06/07	0	0.00	1	86.60	86.50	-1	3,369	-0.03%
2024/06/05	1	84.80	0	0.00	84.70	1	3,540	0.03%
2024/06/04	0	86.00	9	86.02	85.20	-9	3,664	-0.25%
2024/06/03	9	86.97	1	86.90	86.70	8	3,767	0.21%
2024/05/31	0	0.00	3	86.30	87.10	-3	4,008	-0.07%
2024/05/30	5	87.36	52	89.63	87.00	-47	4,109	-1.14%
2024/05/29	3	90.70	2	89.90	89.20	1	4,120	0.02%
2024/05/28	0	0.00	1	90.70	90.70	-1	4,251	-0.02%
2024/05/27	3	91.27	2	90.55	91.00	1	4,262	0.02%
2024/05/24	3	89.60	3	90.70	91.30	0	4,227	0.00%
2024/05/23	3	84.23	0	0.00	84.10	3	4,138	0.07%
2024/05/20	1	84.00	0	0.00	84.10	1	4,176	0.02%
2024/05/17	2	85.10	0	0.00	85.10	2	4,281	0.05%
2024/05/16	2	85.80	1	86.00	86.60	1	4,292	0.02%
2024/05/14	50	87.44	1	88.80	87.30	49	4,360	1.12%
2024/05/13	0	85.00	3	86.43	89.10	-3	4,367	-0.07%
2024/05/10	18	86.27	1	85.00	85.00	17	4,296	0.40%
2024/05/09	5	91.96	0	0.00	91.80	5	4,187	0.12%
2024/05/07	5	92.10	1.3	92.49	92.30	3.7	4,216	0.09%
2024/05/03	3	95.93	22	96.65	93.30	-19	4,407	-0.43%
2024/05/02	25	91.57	3.3	91.80	92.30	21.7	4,312	0.50%
2024/04/30	10.6	93.74	13	94.74	95.00	-2.4	4,264	-0.06%
2024/04/26	1	84.70	0	0.00	84.80	1	4,039	0.03%
2024/04/25	0	0.00	2	86.35	85.30	-2	4,035	-0.05%
2024/04/24	0	0.00	2	86.95	87.50	-2	4,049	-0.05%
2024/04/23	3	85.10	2	85.65	83.90	1	4,008	0.02%
2024/04/22	4	82.63	2	85.65	81.70	2	3,982	0.05%
2024/04/19	5	85.82	0	89.00	85.50	5	3,963	0.13%
2024/04/18	1	90.00	2	87.60	90.50	-1	3,912	-0.03%
2024/04/17	6	88.80	1	89.19	88.70	5	3,914	0.13%
2024/04/16	3	86.01	1.1	90.17	87.40	2	3,914	0.05%
2024/04/15	16	96.73	0.1	95.70	95.00	16	3,861	0.41%
2024/04/12	5	99.28	0.1	99.80	99.10	4.9	3,818	0.13%
2024/04/11	7	100.03	0	0.00	100.00	7	3,827	0.18%
2024/04/10	0.1	103.00	0	0.00	102.00	0.1	3,874	0.00%
2024/04/09	3	102.00	2	102.00	102.00	1	4,022	0.02%
2024/04/08	1	104.00	8	104.00	104.00	-7	4,015	-0.17%
2024/04/03	9	105.89	1	106.00	106.00	8	4,101	0.20%
2024/04/02	1	103.50	1	103.50	104.00	0	4,069	0.00%
2024/03/29	1	102.50	0	0.00	102.50	1	4,083	0.02%
2024/03/26	11	105.14	1	104.00	102.50	10	4,130	0.24%
2024/03/25	5	108.50	0	0.00	108.50	5	4,098	0.12%
2024/03/22	0	0.00	10	111.00	110.50	-10	4,208	-0.24%
2024/03/21	1	115.00	2	114.00	114.00	-1	4,218	-0.02%
2024/03/20	11.1	115.45	5	114.70	115.00	6.1	4,208	0.14%
2024/03/19	2	114.50	0	0.00	113.50	2	4,289	0.05%
2024/03/18	0	114.25	5	114.40	115.00	-5	4,285	-0.12%
2024/03/15	2	110.00	2	110.50	111.00	0	4,230	0.00%
2024/03/14	0	0.00	1	111.00	111.00	-1	4,253	-0.02%
2024/03/12	2	114.25	2	112.75	112.50	0	4,250	0.00%
2024/03/11	0	0.00	2	113.50	114.00	-2	4,239	-0.05%
2024/03/08	3	111.33	8.2	113.74	110.00	-5.2	4,216	-0.12%
2024/03/07	0	0.00	5	110.50	112.00	-5	4,263	-0.12%
2024/03/06	6	113.00	5	113.40	112.50	1	4,229	0.02%
2024/03/05	4	108.00	19	110.34	111.00	-15	4,041	-0.37%
2024/03/04	0	0.00	1	104.50	104.50	-1	4,036	-0.02%
2024/03/01	0	0.00	3	106.67	105.00	-3	4,170	-0.07%
2024/02/29	7	102.57	0	0.00	103.00	7	4,361	0.16%
2024/02/27	3	103.50	0	0.00	103.50	3	4,753	0.06%
2024/02/23	8	105.56	1	108.00	105.00	7	4,995	0.14%
2024/02/22	4	106.75	3	108.17	107.50	1	5,093	0.02%
2024/02/21	1	107.50	1	109.00	107.50	0	5,200	0.00%
2024/02/20	8	107.69	1	111.50	107.00	7	5,357	0.13%
2024/02/19	1	107.00	2	106.76	107.50	-1	5,513	-0.02%
2024/02/16	2	106.75	7	107.00	108.00	-5	5,842	-0.09%
2024/02/15	2	104.00	0	0.00	105.00	2	5,929	0.03%
2024/02/02	1	103.00	0	0.00	102.00	1	6,063	0.02%
2024/02/01	3	101.84	1	102.00	102.00	2	6,118	0.03%
2024/01/30	2	104.25	2	102.00	102.50	0	6,239	0.00%
2024/01/29	0	0.00	1	104.00	105.00	-1	6,389	-0.02%
2024/01/26	15	99.99	5	99.78	100.00	10	6,562	0.15%
2024/01/25	7	105.21	1.1	104.58	104.50	5.9	6,586	0.09%
2024/01/24	2.1	108.27	1	110.00	108.00	1.1	6,903	0.02%
2024/01/23	1	106.50	1	108.50	108.50	0	7,174	0.00%
2024/01/22	5	106.70	5	107.50	107.50	0	7,243	0.00%
2024/01/19	0	0.00	1	105.00	104.00	-1	7,295	-0.01%
2024/01/18	3	103.36	1	103.50	103.50	2	7,382	0.03%
2024/01/17	1	108.00	1	106.00	106.00	0	7,442	0.00%
2024/01/16	4	108.50	1	108.50	108.00	3	7,585	0.04%
2024/01/15	0	0.00	1	110.00	110.50	-1	7,850	-0.01%
2024/01/12	1	108.50	0	0.00	109.00	1	8,142	0.01%
2024/01/11	0	0.00	1.1	108.27	110.50	-1.1	8,209	-0.01%
2024/01/10	2	106.50	1	109.00	107.00	1	8,306	0.01%
2024/01/09	4	109.88	1	111.00	109.50	3	8,314	0.04%
2024/01/08	2	112.50	0	0.00	112.50	2	8,354	0.02%
2024/01/05	2	113.75	0	0.00	113.50	2	8,421	0.02%
2024/01/04	4	116.50	2	117.26	115.50	2	8,461	0.02%
2024/01/03	0	0.00	7.1	116.79	116.50	-7.1	8,482	-0.08%
2024/01/02	0	113.00	0	0.00	113.50	0	8,460	0.00%
2023/12/29	1	116.49	0.1	115.50	114.50	0.9	8,691	0.01%
2023/12/28	1	114.00	6	114.92	113.50	-5	8,702	-0.06%
2023/12/27	1	112.50	0	0.00	113.00	1	9,016	0.01%
2023/12/26	0	0.00	0.1	111.50	113.00	-0.1	9,247	0.00%
2023/12/25	0	0.00	2	111.50	110.50	-2	9,439	-0.02%
2023/12/22	2	112.25	2	111.75	111.00	0	9,594	0.00%
2023/12/21	0	112.00	0	0.00	112.50	0	9,660	0.00%
2023/12/20	1	112.50	0	0.00	112.50	1	9,758	0.01%
2023/12/19	18.1	114.56	3	113.33	113.00	15.1	9,806	0.15%
2023/12/18	3	115.17	4	115.25	115.00	-1	9,780	-0.01%
2023/12/15	3	113.83	1	112.00	112.50	2	9,822	0.02%
2023/12/14	14.1	114.80	8	114.19	116.00	6.1	9,811	0.06%
2023/12/13	3	111.67	0	0.00	110.50	3	9,761	0.03%
2023/12/12	3	112.00	1	110.50	110.50	2	9,916	0.02%
2023/12/11	0	113.50	0	0.00	112.00	0	10,096	0.00%
2023/12/08	6.1	113.60	0	0.00	113.50	6.1	10,142	0.06%
2023/12/07	0	115.50	1	113.50	113.50	-1	10,340	-0.01%
2023/12/06	1	116.00	1	114.50	114.00	0	10,430	0.00%
2023/12/05	1.2	114.67	2.1	114.76	115.50	-0.9	10,436	-0.01%
2023/12/04	7.1	115.64	2	114.25	114.50	5.1	10,483	0.05%
2023/12/01	3	119.33	2	119.50	118.50	1	10,443	0.01%
2023/11/30	2	120.25	1	120.00	120.00	1	10,779	0.01%
2023/11/29	1	122.43	1	124.00	120.50	0	10,900	0.00%
2023/11/28	10	120.50	11	121.50	121.50	-1	11,103	-0.01%
2023/11/27	2	120.74	5	123.60	117.00	-3	11,199	-0.03%
2023/11/24	8.1	115.40	5	117.10	117.00	3.1	11,201	0.03%
2023/11/22	5	124.90	3	126.83	127.00	2	11,826	0.02%
2023/11/21	2	129.75	1	128.00	128.00	1	11,964	0.01%
2023/11/20	3	133.17	8	129.56	128.50	-5	12,189	-0.04%
2023/11/17	0	0.00	4	130.75	131.00	-4	12,287	-0.03%
2023/11/16	11	128.09	12	127.88	130.00	-1	12,498	-0.01%
2023/11/15	13	125.69	10	124.65	125.00	3	12,845	0.02%
2023/11/14	1	120.50	0	0.00	119.00	1	13,125	0.01%
2023/11/10	0	0.00	1	114.50	114.50	-1	13,301	-0.01%
2023/11/09	1	116.00	0	0.00	115.00	1	13,438	0.01%
2023/11/07	4	119.63	1	119.50	119.00	3	13,713	0.02%
2023/11/06	7	122.43	7	122.00	122.00	0	13,793	0.00%
2023/11/03	4	119.38	4	119.88	118.50	0	13,704	0.00%
2023/11/02	3	112.83	4	113.50	115.50	-1	13,519	-0.01%
2023/11/01	2	107.25	5.1	109.25	112.00	-3.1	13,542	-0.02%
2023/10/31	2	114.97	2	115.00	108.00	0	13,477	0.00%
2023/10/30	5	122.20	5	120.60	120.00	0	13,351	0.00%
2023/10/27	11	118.77	11	118.00	118.00	0	13,380	0.00%
2023/10/26	2	120.75	0	0.00	119.00	2	13,582	0.01%
2023/10/24	2	121.75	2	123.25	125.50	0	13,821	0.00%
2023/10/23	15	118.50	18	115.44	121.50	-3	14,288	-0.02%
2023/10/20	5.1	115.60	2	116.50	115.50	3.1	14,713	0.02%
2023/10/19	7	129.00	8	128.13	128.00	-1	14,591	-0.01%
2023/10/18	5	132.00	5	129.00	129.00	0	14,881	0.00%
2023/10/16	2	140.25	6	139.91	136.50	-4	15,911	-0.03%
2023/10/13	3	139.67	3	140.67	143.00	0	15,867	0.00%
2023/10/12	5	142.50	6	141.83	141.50	-1	16,101	-0.01%
2023/10/11	4	140.51	1	142.00	139.00	3	16,653	0.02%
2023/10/06	3.1	148.16	4	145.75	144.50	-1	16,853	-0.01%
2023/10/05	16	148.75	13	146.15	145.50	3	16,876	0.02%
2023/10/04	2	145.50	2	144.25	146.00	0	16,959	0.00%
2023/10/03	16	148.44	10	147.20	145.00	6	17,004	0.04%
2023/10/02	5	152.20	4	151.50	153.00	1	16,679	0.01%
2023/09/28	1	146.50	2	147.50	147.00	-1	16,449	-0.01%
2023/09/27	4	144.13	3	142.17	144.00	1	16,253	0.01%
2023/09/26	0	0.00	2.2	138.99	139.00	-2.2	16,118	-0.01%
2023/09/25	5	135.51	6	136.50	136.50	-1	16,088	-0.01%
2023/09/22	1	131.00	2	130.00	131.00	-1	15,978	-0.01%
2023/09/21	2	128.50	2	129.25	128.50	0	15,896	0.00%
2023/09/20	3.1	129.35	0	0.00	129.00	3.1	15,807	0.02%
2023/09/19	6.1	139.75	29	133.59	133.00	-22.9	15,739	-0.15%
2023/09/18	2	142.25	0	0.00	139.00	2	15,633	0.01%
2023/09/15	2	143.25	3	145.67	145.50	-1	15,611	-0.01%
2023/09/14	10	140.30	11.2	143.01	145.00	-1.2	15,481	-0.01%
2023/09/13	1.1	134.00	2	134.50	134.00	-0.9	15,528	-0.01%
2023/09/12	9.1	138.63	9.1	135.00	135.00	0	15,863	0.00%
2023/09/11	4.1	141.73	0	0.00	136.50	4.1	15,942	0.03%
2023/09/08	1	144.00	1	143.50	144.00	0	16,437	0.00%
2023/09/07	0	0.00	4	145.13	147.00	-4	16,948	-0.02%
2023/09/06	1	150.50	1	147.50	146.00	0	17,258	0.00%
2023/09/05	10	155.05	10	151.70	150.00	0	17,566	0.00%
2023/09/04	4	148.50	5	148.70	151.00	-1	17,312	-0.01%
2023/09/01	4	153.13	5	154.50	147.50	-1	17,363	-0.01%
2023/08/31	8	155.31	8.3	154.06	154.00	-0.3	17,357	0.00%
2023/08/30	3.2	151.03	12	155.08	150.00	-8.8	17,869	-0.05%
2023/08/29	19.1	151.55	5	153.20	149.50	14.1	17,783	0.08%
2023/08/28	49	154.24	29	151.97	150.50	20	17,803	0.11%
2023/08/25	4	145.38	7	145.07	144.00	-3	17,481	-0.02%
2023/08/24	7	139.64	13	143.58	144.50	-6	17,672	-0.03%
2023/08/23	10	142.10	9	140.22	140.00	1	17,865	0.01%
2023/08/22	12	141.00	18.1	138.76	141.00	-6.1	17,898	-0.03%
2023/08/21	22.1	138.66	17.1	140.35	140.50	5	17,845	0.03%
2023/08/18	7	132.30	8	130.38	130.50	-1	17,534	-0.01%
2023/08/17	1	130.50	2	128.75	127.50	-1	17,196	-0.01%
2023/08/16	1	128.00	2	128.00	128.00	-1	17,392	-0.01%
2023/08/15	6	123.00	5	122.81	125.00	1	18,138	0.01%
2023/08/14	2	117.25	2	117.25	116.00	0	18,857	0.00%
2023/08/11	9	122.56	11	120.18	119.50	-2	19,028	-0.01%
2023/08/10	5	117.30	14	115.93	117.00	-9	19,175	-0.05%
2023/08/09	5	123.00	5	121.00	122.00	0	19,556	0.00%
2023/08/08	2	119.75	7	120.14	121.50	-5	20,127	-0.02%
2023/08/07	17	120.53	11	121.32	122.50	6	20,435	0.03%
2023/08/04	10	120.65	10	117.40	120.50	0	20,584	0.00%
2023/08/02	0	0.00	1	115.50	113.00	-1	20,353	0.00%
2023/07/31	5.1	122.07	3	116.50	116.00	2.1	20,175	0.01%
2023/07/28	1	116.50	4	119.00	119.50	-3	19,924	-0.02%
2023/07/27	10	119.15	1	118.00	116.50	9	19,829	0.05%
2023/07/26	21	120.48	16.2	118.99	117.50	4.8	19,576	0.02%
2023/07/25	10.2	118.17	26	117.77	122.50	-15.8	19,010	-0.08%
2023/07/24	3	112.99	1	118.00	111.50	2	18,328	0.01%
2023/07/21	10	130.69	9	125.67	123.50	1	18,214	0.01%
2023/07/20	27.1	134.58	26.1	135.90	137.00	1	17,954	0.01%
2023/07/19	21.2	130.06	19	131.32	128.50	2.2	17,905	0.01%
2023/07/18	1	134.00	0	0.00	134.00	1	17,706	0.01%
2023/07/17	10.3	157.02	2	150.00	148.50	8.3	18,223	0.05%
2023/07/14	30	176.08	18	170.61	165.00	12	18,544	0.06%
2023/07/13	10	167.80	17	170.38	172.00	-7	18,590	-0.04%
2023/07/12	4	158.88	0	0.00	156.50	4	19,398	0.02%
2023/07/11	3	164.00	4	172.63	161.00	-1	20,339	0.00%
2023/07/10	1	156.00	0	0.00	158.00	1	21,096	0.00%
2023/07/07	3	160.00	0	0.00	160.50	3	21,412	0.01%
2023/07/06	1	160.50	0	0.00	160.50	1	22,054	0.00%
2023/07/04	2.1	161.57	0	0.00	161.50	2.1	23,288	0.01%
2023/07/03	1	159.50	1	160.50	166.00	0	24,600	0.00%
2023/06/27	1	149.50	0	150.50	148.00	1	26,726	0.00%
2023/06/21	1	148.00	4	152.50	155.50	-3	27,303	-0.01%
2023/06/20	1.5	156.83	2.2	159.69	153.00	-0.7	27,436	0.00%
2023/06/19	3.1	165.24	3	165.00	164.00	0.1	27,754	0.00%
2023/06/16	15	166.50	23	165.46	167.50	-8	28,057	-0.03%
2023/06/15	22.1	159.43	11	158.36	159.50	11.1	28,047	0.04%
2023/06/14	28	154.54	24	154.90	157.50	4	28,312	0.01%
2023/06/13	12.2	144.32	10	144.85	150.50	2.2	28,272	0.01%
2023/06/12	5	137.50	8	137.44	137.00	-3	28,203	-0.01%
2023/06/09	11	134.32	27	132.83	131.50	-16	28,608	-0.06%
2023/06/08	1	132.00	1	129.00	129.00	0	29,018	0.00%
2023/06/07	2	129.75	6	132.00	129.00	-4	29,177	-0.01%
2023/06/06	10	131.00	9	132.33	129.00	1	29,364	0.00%
2023/06/05	35	133.00	26	131.46	131.00	9	29,942	0.03%
2023/06/02	14	126.11	3	124.50	124.50	11	30,223	0.04%
2023/06/01	14	127.18	10	126.40	124.50	4	30,302	0.01%
2023/05/31	7	123.43	12	123.58	124.50	-5	30,885	-0.02%
2023/05/30	13	122.15	14.1	121.04	119.50	-1.1	31,093	0.00%
2023/05/29	7	119.21	8.3	116.99	123.50	-1.3	30,789	0.00%
2023/05/26	4	117.63	5.2	118.02	112.50	-1.2	30,672	0.00%
2023/05/25	11	116.64	17.2	116.63	117.00	-6.2	31,086	-0.02%
2023/05/24	15	114.87	9.2	114.12	114.00	5.9	31,709	0.02%
2023/05/23	13	114.42	7.1	113.86	113.00	6	32,027	0.02%
2023/05/22	28	114.45	17.1	113.92	113.00	10.9	32,176	0.03%
2023/05/19	41	115.30	40	113.74	113.00	1	32,220	0.00%
2023/05/18	31	111.00	42	111.45	116.00	-11	31,611	-0.03%
2023/05/17	2	101.25	1	105.50	105.50	1	31,412	0.00%
2023/05/16	10	98.26	11	97.10	96.00	-1	31,474	0.00%
2023/05/15	47	98.99	34	98.80	96.80	13	31,548	0.04%
2023/05/12	45	93.93	49	94.78	97.30	-4	31,695	-0.01%
2023/05/11	14	95.32	22	93.52	91.80	-8	32,770	-0.02%
2023/05/10	7	92.09	3	93.00	91.10	4	33,421	0.01%
2023/05/08	0	0.00	1	97.50	98.30	-1	34,583	0.00%
2023/05/05	1	95.50	0	95.00	95.50	1	34,686	0.00%
2023/05/04	0	0.00	1	94.31	95.90	-1	34,769	0.00%
2023/05/03	1	96.60	3	96.47	94.40	-2	34,792	-0.01%
2023/04/28	1	93.50	14	92.23	95.70	-13	34,990	-0.04%
2023/04/25	0	87.90	2	88.50	86.60	-2	34,845	-0.01%
2023/04/24	45	94.45	32	94.86	93.60	13	34,750	0.04%
2023/04/21	18	93.59	18	93.88	93.20	0	34,433	0.00%
2023/04/20	15	100.35	29	97.03	95.40	-14	33,881	-0.04%
2023/04/19	40	100.52	43	99.95	99.60	-3	33,317	-0.01%
2023/04/18	7	97.45	6	96.23	96.50	1	32,710	0.00%
2023/04/17	78	98.38	75	97.90	97.80	3	32,085	0.01%
2023/04/14	72	90.58	59.2	92.30	94.90	12.8	31,310	0.04%
2023/04/13	115	87.67	139	88.70	86.30	-24	30,277	-0.08%	大買/大賣/
2023/04/12	44	84.37	41	84.15	83.10	3	29,217	0.01%
2023/04/11	46.1	82.66	40	82.31	83.80	6.1	28,757	0.02%
2023/04/10	10.1	81.16	8	81.19	79.80	2.1	28,135	0.01%
2023/04/07	25	81.91	32	81.27	80.40	-7	27,705	-0.03%
2023/04/06	71	79.73	60	79.81	82.10	11	26,882	0.04%
2023/03/31	91	74.33	96	75.35	77.30	-5	25,542	-0.02%
2023/03/30	8	69.80	5	70.10	70.30	3	24,592	0.01%
2023/03/29	13	71.95	11	71.95	69.50	2	24,426	0.01%
2023/03/28	18	71.16	22	71.16	71.90	-4	23,941	-0.02%
2023/03/27	16	71.36	22	71.45	70.50	-6	23,535	-0.03%
2023/03/24	0	0.00	5	68.12	67.40	-5	23,182	-0.02%
2023/03/23	3	69.47	4	69.55	68.70	-1	23,042	0.00%
2023/03/22	11	73.55	14	72.26	69.50	-3	22,886	-0.01%
2023/03/21	24	74.45	23	73.47	71.90	1	22,562	0.00%
2023/03/20	6	70.00	5	70.08	70.80	1	22,025	0.00%
2023/03/17	31	69.85	18	69.20	68.40	13	21,673	0.06%
2023/03/16	39	67.67	42	68.23	69.20	-3	21,158	-0.01%
2023/03/15	2	68.60	5	68.70	67.70	-3	20,689	-0.01%
2023/03/14	25	67.84	26	67.56	67.70	-1	20,344	0.00%
2023/03/13	31	67.41	26	66.80	66.10	5	19,734	0.03%
2023/03/10	12	65.87	25	66.52	65.90	-13	19,220	-0.07%
2023/03/09	43	68.50	51.8	67.41	67.70	-8.8	19,216	-0.05%
2023/03/08	108.8	68.37	101	68.02	68.90	7.8	18,865	0.04%	大買/大賣/
2023/03/07	80	65.29	77	65.03	65.50	3	18,053	0.02%
2023/03/06	6	62.13	30	62.87	64.10	-24	17,102	-0.14%
2023/03/03	97	59.71	65	59.27	58.30	32	16,899	0.19%
2023/03/02	22	56.61	97	56.10	58.40	-75	15,970	-0.47%
2023/03/01	6	53.75	7	54.13	53.10	-1	15,417	-0.01%
2023/02/24	88	55.22	16	54.33	54.00	72	15,359	0.47%
2023/02/23	81	54.27	81	54.98	54.80	0	15,036	0.00%
2023/02/22	81	52.50	78	52.84	54.00	3	14,483	0.02%
2023/02/21	26	50.79	24	50.78	51.00	2	13,741	0.01%
2023/02/20	13	50.09	17	49.47	49.30	-4	13,259	-0.03%
2023/02/17	81	48.91	72	48.74	50.10	9	12,888	0.07%
2023/02/16	20	47.97	11	47.53	48.15	9	12,512	0.07%
2023/02/15	43	48.85	41	48.80	47.75	2	12,293	0.02%
2023/02/14	11	48.29	12.8	47.85	47.30	-1.8	11,582	-0.02%
2023/02/13	41	48.19	52.2	48.30	48.40	-11.2	11,330	-0.10%
2023/02/10	29	48.84	33	48.60	48.40	-4	11,009	-0.04%
2023/02/09	87	48.48	98	48.79	49.75	-11	10,439	-0.11%
2023/02/08	42	44.59	49	45.40	46.90	-7	8,819	-0.08%
2023/02/07	56	41.67	83	41.76	42.65	-27	7,804	-0.35%
2023/02/06	86	40.48	54	39.96	40.80	32	7,095	0.45%
2023/02/03	0	0.00	15	38.73	38.30	-15	6,418	-0.23%
2023/02/02	10	38.63	1	38.50	38.90	9	6,328	0.14%
2023/02/01	0	0.00	7	38.35	38.30	-7	6,248	-0.11%
2023/01/31	10.2	38.63	3	38.38	38.20	7.2	6,247	0.12%
2023/01/30	1	37.45	2	37.98	38.40	-1	6,184	-0.02%
2023/01/11	1	37.50	2	37.03	37.00	-1	6,298	-0.02%
2023/01/10	1	37.45	13	37.15	37.00	-12	6,316	-0.19%
2023/01/09	26	36.89	10	36.58	36.60	16	6,314	0.25%
2023/01/05	7	37.56	5	36.85	36.80	2	6,428	0.03%
2023/01/04	5	37.87	0	0.00	37.20	5	6,404	0.08%
2022/12/27	0	0.00	4	36.40	36.30	-4	6,594	-0.06%
2022/12/26	4	36.05	0	0.00	36.05	4	6,619	0.06%
2022/12/23	0	0.00	20	35.66	36.05	-20	6,676	-0.30%
2022/12/20	2	37.33	1	37.00	35.95	1	7,258	0.01%
2022/12/16	0	0.00	8	38.06	37.70	-8	7,299	-0.11%
2022/12/15	0	0.00	11	38.90	39.05	-11	7,307	-0.15%
2022/12/13	10	38.13	2	37.43	37.35	8	7,287	0.11%
2022/12/08	16	38.36	0	0.00	38.15	16	7,377	0.22%
2022/12/07	0	0.00	1	37.95	37.55	-1	7,407	-0.01%
2022/12/06	12	40.21	2	38.78	38.65	10	7,375	0.14%
2022/12/05	11	41.00	3	40.77	40.20	8	7,342	0.11%
2022/12/02	0	0.00	15	40.79	40.95	-15	7,591	-0.20%
2022/12/01	19	39.50	12	38.56	39.50	7	7,563	0.09%
2022/11/29	1	36.70	6	36.69	36.60	-5	7,451	-0.07%
2022/11/28	0	0.00	15	36.92	36.60	-15	7,637	-0.20%
2022/11/25	0	0.00	3	35.75	35.70	-3	7,629	-0.04%
2022/11/23	9	35.33	0	0.00	34.90	9	7,759	0.12%
2022/11/22	1	35.10	135	35.20	35.10	-134	7,763	-1.73%	大賣/鉅額交易
2022/11/21	31	34.46	10	34.85	34.85	21	7,717	0.27%
2022/11/18	1	34.20	27	34.15	34.15	-26	7,641	-0.34%
2022/11/17	4	35.76	5	35.77	35.35	-1	7,543	-0.01%
2022/11/16	34	34.74	32	34.85	34.80	2	7,365	0.03%
2022/11/11	4	34.11	4	33.83	33.55	0	7,266	0.00%
2022/11/08	87	34.30	0	0.00	33.65	87	7,260	1.20%
2022/11/07	1	33.75	20	33.10	33.60	-19	7,317	-0.26%
2022/11/04	0	0.00	3	33.07	33.30	-3	7,292	-0.04%
2022/11/03	22	32.33	22.2	32.70	32.70	-0.2	7,316	0.00%
2022/11/02	19	32.01	21	32.57	32.75	-2	7,384	-0.03%
2022/11/01	12	30.65	12	31.85	31.65	0	7,449	0.00%
2022/10/31	0	0.00	1	31.45	31.00	-1	7,544	-0.01%
2022/10/25	2	30.25	2	30.23	30.05	0	7,777	0.00%
2022/10/24	0	0.00	5	30.95	30.05	-5	7,821	-0.06%
2022/10/21	1	29.60	0	0.00	29.70	1	7,971	0.01%
2022/10/19	1	31.90	1	32.15	31.85	0	8,166	0.00%
2022/10/18	1	32.25	1	31.40	31.60	0	8,300	0.00%
2022/10/06	5	35.10	2	35.40	35.15	3	9,750	0.03%
2022/10/05	81	35.74	14	35.63	35.35	67	9,887	0.68%
2022/10/04	9	34.29	20	34.35	35.05	-11	9,856	-0.11%
2022/09/30	20	32.00	0	0.00	32.20	20	10,021	0.20%
2022/09/28	9	33.52	4	32.59	31.05	5	10,718	0.05%
2022/09/23	1	39.55	5	39.55	38.40	-4	10,992	-0.04%
2022/09/20	10	38.30	0	0.00	38.35	10	12,925	0.08%
2022/09/19	5	38.75	0	0.00	38.20	5	14,001	0.04%
2022/09/15	6	41.19	0	0.00	40.85	6	14,811	0.04%
2022/09/13	10	41.08	2	41.30	40.95	8	16,354	0.05%
2022/09/12	4	41.83	2	41.90	41.70	2	16,692	0.01%
2022/09/08	8	42.74	13	42.17	40.90	-5	17,089	-0.03%
2022/09/07	10	41.66	6	41.72	41.85	4	18,150	0.02%
2022/09/06	2	40.15	2	39.55	39.45	0	18,739	0.00%
2022/09/05	1	39.95	1	40.00	39.55	0	18,994	0.00%
2022/09/02	8	40.50	68	40.98	40.85	-60	19,085	-0.31%
2022/08/31	1	39.00	52	40.83	40.15	-51	19,392	-0.26%
2022/08/26	0	0.00	13	39.12	38.45	-13	19,825	-0.07%
2022/08/25	10	38.15	10	38.60	38.10	0	20,203	0.00%
2022/08/24	0	0.00	1	38.30	37.95	-1	20,977	0.00%
2022/08/19	51	39.12	1	39.15	38.50	50	24,824	0.20%
2022/08/18	60	38.08	67	38.47	38.90	-7	25,135	-0.03%
2022/08/17	20	37.75	0	0.00	37.80	20	25,181	0.08%
2022/08/16	9	38.34	0	0.00	38.15	9	25,172	0.04%
2022/08/15	4	38.50	1	38.15	38.35	3	25,256	0.01%
2022/08/12	2	38.20	2	38.90	38.55	0	25,469	0.00%
2022/08/11	0	0.00	10	41.20	40.70	-10	25,508	-0.04%
2022/08/10	11	40.90	2	41.00	40.80	9	25,922	0.03%
2022/08/09	1	40.50	0	0.00	40.60	1	26,002	0.00%
2022/08/08	3	40.60	4	40.05	40.65	-1	26,063	0.00%
2022/08/05	1	39.05	0	0.00	39.70	1	26,004	0.00%
2022/08/03	0	0.00	1	37.55	37.55	-1	26,522	0.00%
2022/08/02	20	38.60	4	38.71	38.55	16	26,859	0.06%
2022/08/01	41	41.59	3	40.58	40.15	38	27,198	0.14%
2022/07/29	0	0.00	3	40.90	41.25	-3	27,731	-0.01%
2022/07/27	1	41.55	3	41.48	41.75	-2	27,977	-0.01%
2022/07/26	10	41.59	9	41.44	40.90	1	27,955	0.00%
2022/07/25	12	41.31	13	41.60	41.90	-1	27,958	0.00%
2022/07/22	26	41.34	21	41.58	41.40	5	27,932	0.02%
2022/07/21	1	38.90	2	39.08	39.45	-1	27,477	0.00%
2022/07/19	10	40.15	5.2	39.33	39.25	4.8	27,686	0.02%
2022/07/18	2	39.80	2	39.50	39.75	0	27,795	0.00%
2022/07/15	1	40.40	96	39.53	39.65	-95	27,873	-0.34%
2022/07/14	2	37.53	1	37.30	38.50	1	27,613	0.00%
2022/07/13	2	37.45	2	37.15	37.00	0	27,698	0.00%
2022/07/12	149	36.10	20	35.75	35.75	129	27,713	0.47%	大買/鉅額交易
2022/07/11	26.2	39.14	1	38.95	38.90	25.2	28,319	0.09%
2022/07/08	32	39.18	33	38.32	38.25	-1	28,886	0.00%
2022/07/07	8	38.68	18	38.62	38.45	-10	28,772	-0.03%
2022/07/06	7	40.96	69	38.64	38.30	-62	28,622	-0.22%
2022/07/05	0	0.00	20	43.11	42.65	-20	28,410	-0.07%
2022/07/04	25	41.79	25	42.83	41.55	0	28,630	0.00%
2022/07/01	37	42.99	26	46.04	41.55	11	28,876	0.04%
2022/06/30	14	44.25	8	44.26	44.45	6	28,385	0.02%
2022/06/29	16	44.75	14	44.39	45.15	2	28,180	0.01%
2022/06/28	48	45.57	24	45.38	43.80	24	27,813	0.09%
2022/06/27	7	44.64	66	46.33	47.50	-59	27,523	-0.21%
2022/06/24	44	43.14	52	42.98	43.20	-8	27,001	-0.03%
2022/06/23	67	42.39	70	42.56	42.50	-3	26,927	-0.01%
2022/06/22	82	44.86	20	44.77	42.50	62	26,708	0.23%
2022/06/21	43	42.84	107	43.93	45.15	-64	26,427	-0.24%	大賣/
2022/06/20	31	42.61	13	42.29	41.90	18	26,433	0.07%
2022/06/17	33	41.63	30	42.60	42.75	3	26,534	0.01%
2022/06/16	70	44.21	79	45.22	41.95	-9	26,242	-0.03%
2022/06/15	67	44.62	86	45.86	43.35	-19	24,960	-0.08%
2022/06/14	28	43.69	28	43.11	44.55	0	24,373	0.00%
2022/06/13	1	42.65	7	43.26	43.80	-6	24,070	-0.02%
2022/06/10	18	43.84	19	43.86	44.30	-1	23,935	0.00%
2022/06/09	1	42.85	2	42.63	42.30	-1	23,759	0.00%
2022/06/08	10	41.98	2	41.68	42.25	8	23,866	0.03%
2022/06/07	9	42.56	4	42.49	42.25	5	23,873	0.02%
2022/06/06	53	42.44	7	42.73	42.00	46	23,704	0.19%
2022/06/02	16	45.31	26	45.53	45.10	-10	23,288	-0.04%
2022/06/01	52	45.94	33	45.99	45.20	19	22,856	0.08%
2022/05/31	82	45.34	102	45.14	45.90	-20	22,073	-0.09%	大賣/
2022/05/30	67	42.45	46	42.93	44.65	21	20,252	0.10%
2022/05/27	33	40.52	185	40.65	40.60	-152	18,975	-0.80%	大賣/鉅額交易
2022/05/26	42	38.04	21	39.15	38.10	21	18,231	0.12%
2022/05/25	10	38.22	9	38.21	38.30	1	17,899	0.01%
2022/05/24	12	37.98	3	37.95	37.20	9	17,869	0.05%
2022/05/23	9	39.15	2	38.58	37.95	7	17,836	0.04%
2022/05/20	42	39.08	16	38.96	38.30	26	17,752	0.15%
2022/05/19	3	38.63	10	38.86	39.60	-7	17,467	-0.04%
2022/05/18	20	39.21	71	38.81	39.60	-51	17,232	-0.30%
2022/05/17	23	36.35	23	37.30	37.10	0	16,775	0.00%
2022/05/16	9	35.89	4	36.00	35.80	5	16,634	0.03%
2022/05/13	2	34.80	2	34.40	34.50	0	16,518	0.00%
2022/05/12	3	36.00	13	35.69	34.25	-10	16,453	-0.06%
2022/05/11	65	36.82	5	37.24	35.95	60	16,235	0.37%
2022/05/10	10	38.89	0	0.00	39.90	10	15,837	0.06%
2022/05/09	92	41.04	7	39.37	39.30	85	15,569	0.55%
2022/05/06	6	40.78	122	41.88	42.55	-116	15,181	-0.76%	大賣/鉅額交易
2022/05/05	5	39.22	5	40.06	40.95	0	14,577	0.00%
2022/05/04	0	0.00	4	37.40	37.25	-4	14,222	-0.03%
2022/05/03	1	37.20	1	37.20	37.15	0	14,229	0.00%
2022/04/29	8	36.97	1	36.90	36.40	7	14,281	0.05%
2022/04/28	3	35.05	1	35.60	35.60	2	14,274	0.01%
2022/04/27	7	35.10	7	35.30	35.35	0	14,299	0.00%
2022/04/26	40	37.83	1	37.00	35.85	39	14,545	0.27%
2022/04/25	14	38.62	3	37.00	36.80	11	14,769	0.07%
2022/04/22	83	41.86	44	41.56	40.65	39	14,575	0.27%
2022/04/21	10	41.90	4	42.78	41.05	6	14,492	0.04%
2022/04/20	0	0.00	1	40.65	40.40	-1	14,438	-0.01%
2022/04/19	14	41.59	17	41.44	40.65	-3	14,389	-0.02%
2022/04/18	6	40.86	4	40.67	39.55	2	14,253	0.01%
2022/04/15	57	42.40	42	41.68	41.75	15	14,234	0.11%
2022/04/14	13	41.11	16	41.51	42.15	-3	13,650	-0.02%
2022/04/13	17	38.69	19	38.43	38.35	-2	13,432	-0.01%
2022/04/12	4	37.89	4	37.89	38.45	0	13,766	0.00%
2022/04/11	13	38.55	16	38.27	37.90	-3	14,511	-0.02%
2022/04/08	38	39.46	42	39.75	39.95	-4	14,942	-0.03%
2022/04/07	21	38.97	23	38.01	36.90	-2	15,518	-0.01%
2022/04/01	8	38.63	11	38.30	38.25	-3	15,851	-0.02%
2022/03/31	13	39.28	13	39.02	39.00	0	15,778	0.00%
2022/03/30	38	41.11	31	39.75	39.00	7	15,747	0.04%
2022/03/29	8	39.91	12	40.67	39.90	-4	15,448	-0.03%
2022/03/28	16	39.47	10	39.47	39.60	6	15,071	0.04%
2022/03/25	23	39.37	25	39.40	38.70	-2	14,870	-0.01%
2022/03/24	29	39.04	17	39.13	40.30	12	14,532	0.08%
2022/03/23	25	38.44	26	38.24	38.80	-1	13,985	-0.01%
2022/03/22	55	36.93	113	37.00	37.35	-58	13,265	-0.44%	大賣/
2022/03/21	43	35.47	22	35.69	34.85	21	12,854	0.16%
2022/03/18	2	34.83	19.1	34.34	34.95	-17.1	12,771	-0.13%
2022/03/17	11	34.12	13.3	34.18	34.00	-2.3	12,717	-0.02%
2022/03/16	6	31.92	0	0.00	31.55	6	12,589	0.05%
2022/03/15	7	31.51	1	31.35	31.20	6	12,704	0.05%
2022/03/14	18	32.45	15	31.70	31.70	3	13,172	0.02%
2022/03/11	2	30.65	0	0.00	31.65	2	13,993	0.01%
2022/03/10	2	31.05	0	31.55	31.55	2	13,943	0.01%
2022/03/08	0	0.00	1	27.50	27.50	-1	15,242	-0.01%
2022/03/03	0	0.00	2	29.90	29.80	-2	15,470	-0.01%
2022/03/02	0.1	29.20	0	0.00	29.70	0.1	15,505	0.00%
2022/03/01	1	30.55	0	0.00	30.15	1	15,632	0.01%
2022/02/25	1	29.75	6	29.46	29.35	-5	15,666	-0.03%
2022/02/24	5	29.20	1	28.80	29.20	4	15,612	0.03%
2022/02/22	10	30.40	1	30.35	30.35	9	15,441	0.06%
2022/02/21	0	0.00	2	31.90	31.95	-2	15,362	-0.01%
2022/02/18	1	32.10	4	32.13	32.15	-3	15,360	-0.02%
2022/02/17	1	33.10	1	32.25	32.25	0	15,310	0.00%
2022/02/16	6	32.20	7	32.19	33.05	-1	15,248	-0.01%
2022/02/15	11	31.66	0	0.00	31.55	11	15,152	0.07%
2022/02/11	2	33.80	7	34.22	34.25	-5	15,024	-0.03%
2022/02/10	0	0.00	1	34.25	34.10	-1	14,967	-0.01%
2022/02/09	6	34.46	6	34.25	34.50	0	14,877	0.00%
2022/02/08	3	33.13	1	33.05	32.95	2	14,716	0.01%
2022/02/07	3	32.65	0	0.00	32.60	3	14,665	0.02%
2022/01/25	6	32.05	5	32.30	31.50	1	14,535	0.01%
2022/01/24	1	32.50	6	32.32	32.60	-5	14,428	-0.03%
2022/01/21	5	34.27	1	35.60	33.30	4	14,272	0.03%
2022/01/20	1	35.65	2	34.90	35.25	-1	14,083	-0.01%
2022/01/19	19	35.97	14	35.83	36.00	5	13,930	0.04%
2022/01/18	29	34.33	33	34.97	35.55	-4	13,612	-0.03%
2022/01/17	12	32.98	18	33.36	33.65	-6	13,392	-0.04%
2022/01/14	10.1	32.59	8	32.97	32.75	2.1	13,637	0.02%
2022/01/13	8	34.21	8	34.44	34.05	0	13,601	0.00%
2022/01/12	7	32.76	6	32.80	32.70	1	13,317	0.01%
2022/01/11	6	32.52	9	32.54	32.50	-3	13,222	-0.02%
2022/01/10	11	33.61	13	34.05	33.50	-2	13,053	-0.02%
2022/01/07	24.1	34.54	23	33.23	33.00	1.1	12,846	0.01%
2022/01/06	19	36.15	17	35.66	35.00	2	12,537	0.02%
2022/01/05	21	37.38	4	37.83	35.35	17	11,982	0.14%
2022/01/04	20.1	38.60	16	38.88	37.10	4.1	11,500	0.04%
2022/01/03	24	38.23	19	38.65	36.50	5	10,552	0.05%
2021/12/30	89	37.34	93	37.45	38.80	-4	9,811	-0.04%
2021/12/29	17	34.30	18	34.56	35.30	-1	8,802	-0.01%
2021/12/28	7	33.15	24	34.70	35.10	-17	8,188	-0.21%
2021/12/27	2.1	32.47	0	0.00	31.95	2.1	7,912	0.03%
2021/12/24	10	33.69	7	33.81	33.00	3	7,765	0.04%
2021/12/23	5.1	36.02	6	35.00	34.50	-0.9	7,472	-0.01%
2021/12/22	10	35.67	10	34.42	36.10	0	7,053	0.00%
2021/12/21	9	32.89	0	0.00	33.05	9	6,820	0.13%
2021/12/20	0	0.00	78	32.61	33.25	-78	6,751	-1.16%
2021/12/17	1.1	32.23	0	0.00	31.45	1.1	6,639	0.02%
2021/12/16	24	31.75	2	32.25	32.30	22	6,551	0.34%
2021/12/15	31	31.08	0	0.00	31.35	31	6,432	0.48%
2021/12/14	19	33.05	4	32.05	31.05	15	6,298	0.24%
2021/12/13	11	32.75	4	33.88	34.45	7	6,118	0.11%
2021/12/10	1	29.60	6	30.82	32.45	-5	5,893	-0.08%
2021/12/09	5	29.28	23	30.70	29.50	-18	5,702	-0.32%
2021/12/08	34	29.28	53	29.50	29.70	-19	5,502	-0.35%
2021/12/07	75	29.65	38.1	29.89	29.40	36.9	4,931	0.75%
2021/12/06	4	27.08	12.5	27.66	28.05	-8.5	3,739	-0.23%
2021/12/03	26	25.65	13	25.49	25.50	13	3,550	0.37%
2021/12/02	68.1	25.08	58	24.81	25.15	10.1	3,060	0.33%
2021/12/01	3	23.50	3	23.90	23.90	0	1,989	0.00%
2021/11/25	0	0.00	9	20.99	20.85	-9	1,596	-0.56%
2021/11/23	0	0.00	1	19.10	19.10	-1	1,320	-0.08%
2021/11/10	1	18.95	0	0.00	19.00	1	1,275	0.08%
2021/10/26	0	0.00	10	20.00	20.75	-10	1,163	-0.86%
2021/10/25	10	20.60	0	0.00	20.25	10	1,064	0.94%
2021/10/22	11	19.73	11	19.69	20.50	0	872	0.00%
2021/10/21	12	19.17	1	19.15	19.25	11	548	2.01%
2021/09/30	0	0.00	2	17.05	17.15	-2	638	-0.31%
2021/09/03	0	0.00	5	18.00	18.15	-5	898	-0.56%
2021/08/20	0	0.00	0.8	16.80	16.90	-0.8	935	-0.09%
2021/08/16	0.8	17.25	0	0.00	17.10	0.8	943	0.09%
2021/08/06	7	19.71	0	0.00	19.70	7	954	0.73%
2021/07/26	0	0.00	12	19.95	20.00	-12	1,113	-1.08%
2021/07/13	0	0.00	2	20.00	19.60	-2	1,363	-0.15%
2021/07/12	2	19.75	3	19.55	19.75	-1	1,386	-0.07%
2021/07/02	0	0.00	1	19.60	19.50	-1	1,763	-0.06%
2021/07/01	1	19.00	0	0.00	18.95	1	1,831	0.05%
2021/06/29	1	19.15	0	0.00	18.85	1	2,046	0.05%
2021/06/25	10	19.20	10	19.35	19.20	0	2,504	0.00%
2021/06/24	2	19.55	0	0.00	19.40	2	2,559	0.08%
2021/06/09	0	0.00	9	18.50	18.40	-9	3,389	-0.27%
2021/05/11	20	19.30	50	18.95	18.90	-30	4,037	-0.74%
2021/05/04	10	20.75	0	0.00	19.45	10	4,752	0.21%
2021/05/03	20	21.10	0	0.00	21.00	20	4,732	0.42%
2021/04/29	1	21.85	0	0.00	21.90	1	4,848	0.02%
2021/04/27	1	21.80	0	0.00	21.75	1	4,935	0.02%
2021/04/23	1	22.25	0	0.00	22.25	1	5,010	0.02%
2021/04/20	20	23.30	0	0.00	23.30	20	5,433	0.37%
2021/04/13	0	0.00	5	24.19	23.50	-5	5,943	-0.08%
2021/04/12	0	0.00	2	23.40	23.60	-2	5,877	-0.03%
2021/04/07	2	23.25	0	0.00	23.30	2	6,027	0.03%
2021/04/06	0	0.00	1	23.95	23.80	-1	6,018	-0.02%
2021/04/01	4	23.35	0	0.00	23.90	4	6,199	0.06%
2021/03/31	29	23.75	31	24.12	23.70	-2	6,329	-0.03%
2021/03/29	0	0.00	3	22.45	22.45	-3	5,878	-0.05%
2021/03/26	38	23.41	28	22.93	22.95	10	5,838	0.17%
2021/03/25	14	22.57	17	22.98	23.25	-3	5,494	-0.05%
2021/03/23	4	21.48	10	21.60	21.35	-6	5,163	-0.12%
2021/03/22	2	21.55	3	21.55	21.50	-1	5,169	-0.02%
2021/03/19	0	0.00	5	21.75	21.65	-5	5,164	-0.10%
2021/03/18	0	0.00	4	21.53	21.45	-4	5,165	-0.08%
2021/03/16	0	0.00	2	21.50	21.45	-2	5,219	-0.04%
2021/03/15	10	21.90	0	0.00	21.80	10	5,254	0.19%
2021/02/26	0	0.00	6	20.99	20.85	-6	5,348	-0.11%
2021/02/24	1	22.20	6	22.18	22.30	-5	5,191	-0.10%
2021/02/23	6	21.88	0	0.00	21.85	6	5,126	0.12%
2021/02/22	0	0.00	2	22.20	22.05	-2	5,103	-0.04%
2021/02/19	2	21.70	0	0.00	21.75	2	5,047	0.04%
2021/02/17	0	0.00	7	21.05	21.30	-7	5,001	-0.14%
2021/02/05	0	0.00	6	21.14	21.00	-6	4,953	-0.12%
2021/02/03	0	0.00	4	20.20	20.10	-4	4,851	-0.08%
2021/02/02	0	0.00	2	20.40	20.40	-2	4,835	-0.04%
2021/02/01	9	20.19	2	20.25	20.10	7	4,803	0.15%
2021/01/29	4	21.80	4	20.85	20.80	0	4,760	0.00%
2021/01/28	4	21.86	0	0.00	21.75	4	4,680	0.09%
2021/01/27	3	21.78	23	21.95	22.65	-20	4,578	-0.44%
2021/01/26	1	21.20	8	21.44	21.35	-7	4,279	-0.16%
2021/01/22	20	21.25	1	19.45	20.80	19	3,969	0.48%
2021/01/21	5	20.30	0	0.00	19.35	5	3,815	0.13%
2021/01/20	5	20.05	1	19.95	19.90	4	3,766	0.11%
2021/01/19	1	21.10	0	0.00	21.05	1	3,680	0.03%
2021/01/18	14	21.08	10	21.15	21.40	4	3,609	0.11%
2021/01/15	10	21.94	31	21.79	21.65	-21	3,525	-0.60%
2021/01/14	2	21.20	3	21.33	21.05	-1	3,190	-0.03%
2021/01/13	4	20.33	0	0.00	20.25	4	2,981	0.13%
2021/01/12	4	20.30	1	21.40	20.60	3	2,935	0.10%
2021/01/11	2	21.55	1	21.30	21.30	1	2,847	0.04%
2021/01/08	0	0.00	7	20.22	20.20	-7	2,576	-0.27%
2021/01/07	0	0.00	1	20.80	20.85	-1	2,493	-0.04%
2021/01/04	3	19.77	24	19.75	20.15	-21	2,099	-1.00%
2020/12/31	2	18.88	2	19.33	19.05	0	1,867	0.00%
2020/12/30	8	19.22	6	19.31	19.10	2	1,823	0.11%
2020/12/29	29	19.21	1	19.25	19.25	28	1,806	1.55%
2020/12/28	6	19.48	0	0.00	20.15	6	1,720	0.35%
2020/12/25	14	17.72	25	18.63	18.90	-11	1,421	-0.77%
2020/12/24	1	17.20	0	0.00	17.20	1	1,179	0.08%
2020/12/21	0	0.00	1	17.20	17.20	-1	1,170	-0.09%
2020/12/10	5	18.15	0	0.00	17.90	5	1,151	0.43%
2020/12/08	1	18.80	36	18.45	18.80	-35	1,076	-3.25%
2020/12/07	2	17.35	0	0.00	17.50	2	931	0.21%
2020/12/04	22	17.45	1	17.30	17.45	21	913	2.30%
2020/12/03	1	17.60	0	0.00	17.60	1	866	0.12%
2020/12/01	2	16.60	2	16.75	16.70	0	876	0.00%
2020/11/12	0	0.00	10	16.05	15.95	-10	1,678	-0.60%
2020/11/09	10	15.95	0	0.00	15.70	10	1,918	0.52%
2020/10/16	0	0.00	20	16.35	16.20	-20	2,081	-0.96%
2020/10/15	20	16.50	0	0.00	16.55	20	2,132	0.94%
2020/09/22	20	16.50	0	0.00	16.40	20	2,979	0.67%
2020/09/08	0	0.00	10	17.00	16.85	-10	2,799	-0.36%
2020/09/04	10	16.45	0	0.00	16.55	10	2,726	0.37%
2020/09/03	1	17.55	1	17.10	17.05	0	2,692	0.00%
2020/09/02	1	17.30	1	17.50	17.45	0	2,642	0.00%
2020/09/01	0	0.00	64	17.06	17.00	-64	2,581	-2.48%
2020/08/31	0	0.00	6	17.00	16.95	-6	2,501	-0.24%
2020/08/28	90	16.80	1	16.75	16.70	89	2,474	3.60%
2020/08/27	2	17.13	0	0.00	16.80	2	2,471	0.08%
2020/08/26	6	17.15	7	16.76	16.65	-1	2,502	-0.04%
2020/08/24	1	17.10	0	0.00	16.75	1	2,469	0.04%
2020/08/21	6	15.49	7	15.81	16.50	-1	2,366	-0.04%
2020/08/20	0	0.00	10	15.69	15.15	-10	2,311	-0.43%
2020/08/19	15	16.19	5	16.20	16.25	10	2,268	0.44%
2020/08/18	1	15.95	1	15.60	15.65	0	2,112	0.00%
2020/08/17	7	16.16	1	15.95	16.00	6	2,077	0.29%
2020/08/07	0	0.00	1	14.40	14.50	-1	1,789	-0.06%
2020/07/27	3	14.80	0	0.00	14.30	3	1,730	0.17%
2020/07/16	1	15.35	0	0.00	15.30	1	1,541	0.06%
2020/07/15	0	0.00	2	16.85	16.40	-2	1,458	-0.14%
2020/07/14	4	16.65	4	16.45	16.25	0	1,268	0.00%
2020/07/13	1	15.65	10	15.65	15.65	-9	1,071	-0.84%
2020/07/08	0	0.00	3	14.70	14.60	-3	915	-0.33%
2020/07/07	3	15.10	0	0.00	15.15	3	849	0.35%
2020/06/11	0	0.00	3	13.40	13.00	-3	720	-0.42%
2020/06/08	2	13.70	2	13.35	13.35	0	724	0.00%
2020/06/04	3	13.90	0	0.00	13.50	3	712	0.42%
2020/06/03	0	0.00	4	13.65	13.35	-4	687	-0.58%
2020/06/02	4	13.50	0	0.00	13.50	4	664	0.60%
2020/05/29	0	0.00	2	12.50	12.50	-2	544	-0.37%
2020/03/13	0	0.00	2	8.96	9.25	-2	298	-0.67%
2020/03/05	0	0.00	4	11.35	11.50	-4	271	-1.47%
2020/03/04	0	11.30	0	0.00	11.35	0	271	0.00%
2020/02/17	0	0.00	1	12.05	11.95	-1	189	-0.53%
2019/09/06	0	0.00	12	12.60	12.50	-12	485	-2.47%
2019/09/05	0	0.00	2	12.40	12.80	-2	475	-0.42%
2019/08/21	2	12.25	0	0.00	12.40	2	439	0.46%
2019/07/17	0	0.00	12	13.00	13.40	-12	516	-2.33%
2019/07/16	12	13.18	0	0.00	13.15	12	497	2.41%
2019/06/24	1	11.55	1	11.80	12.10	0	802	0.00%
2019/05/27	0	0.00	1	11.50	11.65	-1	1,149	-0.09%
2019/05/23	1	11.45	0	0.00	11.45	1	1,151	0.09%
2019/05/10	0	0.00	10	11.80	11.90	-10	1,167	-0.86%
2019/05/02	10	13.30	0	0.00	13.45	10	1,140	0.88%
2019/04/11	0	0.00	10	15.65	15.55	-10	1,142	-0.88%
2019/04/08	12	15.25	0	0.00	15.10	12	1,110	1.08%
2019/04/03	10	15.25	0	0.00	15.20	10	1,103	0.91%
2019/04/02	1	15.00	1	15.05	14.95	0	1,100	0.00%
2019/03/18	0	0.00	2	17.75	18.15	-2	952	-0.21%
2019/03/12	0	0.00	4	17.85	17.80	-4	985	-0.41%
2019/03/08	5	17.89	4	17.30	18.10	1	974	0.10%
2019/03/07	1	17.50	0	0.00	17.40	1	912	0.11%
2019/03/06	4	17.70	0	0.00	17.45	4	918	0.44%
2019/01/17	0	0.00	2	18.10	17.95	-2	1,389	-0.14%
2019/01/16	2	18.10	0	0.00	17.95	2	1,372	0.15%
2019/01/15	0	0.00	11	18.05	18.10	-11	1,365	-0.81%
2019/01/14	10	17.45	0	0.00	17.50	10	1,336	0.75%
2019/01/11	0	0.00	30	17.90	17.65	-30	1,332	-2.25%
2019/01/10	30	17.75	0	0.00	17.75	30	1,330	2.25%
2018/12/26	0	0.00	1	17.85	17.95	-1	1,323	-0.08%
2018/12/20	1	17.45	0	0.00	17.30	1	1,260	0.08%
2018/12/18	0	0.00	1	18.25	18.20	-1	1,237	-0.08%
2018/12/13	1	17.60	0	0.00	17.40	1	1,182	0.08%
2018/11/22	0	0.00	12	18.86	19.15	-12	954	-1.26%
2018/11/19	10	17.83	0	0.00	18.00	10	701	1.43%
2018/11/14	0	0.00	1	16.85	16.90	-1	655	-0.15%
2018/11/09	1	17.15	0	0.00	17.10	1	660	0.15%
2018/08/10	2	18.70	0	0.00	18.45	2	1,513	0.13%
2018/08/08	2	19.90	2	20.35	19.90	0	1,440	0.00%
2018/08/03	1	20.00	2	20.00	19.90	-1	1,223	-0.08%
2018/08/02	3	18.78	5	18.58	18.35	-2	1,092	-0.18%
2018/07/26	0	0.00	4	18.25	18.30	-4	969	-0.41%
2018/07/20	2	18.25	0	0.00	17.90	2	927	0.22%
2018/07/19	11	18.22	0	0.00	18.05	11	1,019	1.08%
2018/07/18	0	0.00	2	17.80	18.30	-2	958	-0.21%
2018/07/11	2	17.15	0	0.00	17.05	2	909	0.22%
2018/07/03	0	0.00	50	17.45	17.45	-50	902	-5.54%
2018/06/21	0	0.00	1	18.30	18.30	-1	923	-0.11%
2018/06/19	1	16.80	0	0.00	16.70	1	860	0.12%
2018/04/30	0	0.00	5	17.60	17.60	-5	1,462	-0.34%
2018/04/25	0	0.00	400	17.25	17.75	-400	1,481	-27.00%	大賣/鉅額交易
2018/04/24	10	17.50	0	0.00	17.40	10	1,362	0.73%
2018/04/23	28	18.06	0	0.00	17.90	28	1,360	2.06%
2018/04/20	2	18.10	0	0.00	18.20	2	1,368	0.15%
2018/04/17	15	17.97	0	0.00	18.10	15	1,409	1.06%
2018/04/16	90	18.43	0	0.00	18.15	90	1,438	6.25%
2018/04/12	20	17.98	0	0.00	17.90	20	1,464	1.37%
2018/04/11	20	18.15	0	0.00	18.10	20	1,487	1.34%
2018/04/09	90	18.52	0	0.00	18.30	90	1,540	5.84%
2018/04/03	30	18.55	0	0.00	18.80	30	1,575	1.90%
2018/04/02	100	18.70	0	0.00	18.80	100	1,613	6.20%
2018/03/16	5	20.05	10	19.93	19.90	-5	2,841	-0.18%
2018/03/15	0	0.00	2	20.15	20.15	-2	2,862	-0.07%
2018/03/08	0	0.00	20	19.50	19.35	-20	2,890	-0.69%
2018/03/07	1	19.70	0	0.00	19.40	1	2,907	0.03%
2018/03/06	0	0.00	37	19.80	19.70	-37	2,898	-1.28%
2018/03/05	3	19.57	0	0.00	19.55	3	2,897	0.10%
2018/03/02	1	20.10	0	0.00	20.10	1	2,885	0.03%
2018/03/01	22	20.22	0	0.00	20.50	22	2,877	0.76%
2018/02/26	0	0.00	2	21.10	21.10	-2	2,839	-0.07%
2018/02/23	2	20.68	2	20.95	20.75	0	2,915	0.00%
2018/02/22	10	20.53	0	0.00	20.45	10	2,908	0.34%
2018/02/21	10	20.00	3	20.00	20.10	7	2,868	0.24%
2018/02/12	0	0.00	1	19.15	19.20	-1	2,847	-0.04%
2018/02/07	7	20.54	10	20.80	19.35	-3	2,792	-0.11%
2018/02/06	27	20.02	5	20.10	19.80	22	2,691	0.82%
2018/02/05	3	18.85	0	0.00	19.15	3	2,502	0.12%
2018/01/29	0	0.00	19	19.70	19.55	-19	2,546	-0.75%
2018/01/26	2	19.75	0	0.00	19.60	2	2,543	0.08%