華孚 (6235)-群益金鼎-北高雄券商分點個股進出

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
71.3
漲跌
▲1.8
漲幅
+2.59%
成交量
2,436張
產業
上市電腦週邊類股
362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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	0	0.00	0.1	70.00	71.30	-0.1	2,699	0.00%
2024/12/10	1	69.90	0	0.00	69.50	1	2,665	0.04%
2024/12/09	2	70.70	0	0.00	69.80	2	2,663	0.08%
2024/12/06	0.2	71.00	1	70.64	70.60	-0.9	2,655	-0.03%
2024/12/05	0.5	71.50	0	0.00	71.10	0.5	2,642	0.02%
2024/12/04	2	71.90	1	73.00	72.60	1	2,630	0.04%
2024/12/03	4	71.53	3	72.20	72.20	1	2,619	0.04%
2024/12/02	0	0.00	0.4	70.90	70.90	-0.4	2,601	-0.01%
2024/11/28	2	71.05	3	70.80	72.10	-1	2,593	-0.04%
2024/11/27	0	71.60	11	71.25	71.10	-11	2,537	-0.43%
2024/11/26	0	68.30	0	0.00	68.40	0	2,414	0.00%
2024/11/22	0	0.00	1	69.00	69.40	-1	2,408	-0.04%
2024/11/21	0	66.90	0	0.00	66.60	0	2,432	0.00%
2024/11/19	0	67.00	0	0.00	67.90	0	2,462	0.00%
2024/11/14	2	68.20	0	0.00	68.00	2	2,460	0.08%
2024/11/12	3	69.85	1	70.50	69.40	2	2,425	0.08%
2024/11/11	1	71.60	3	72.50	73.20	-2	2,386	-0.08%
2024/11/08	1	72.20	2	72.55	70.70	-1	2,337	-0.04%
2024/11/07	3	71.67	31	72.93	71.30	-28	2,305	-1.22%
2024/11/06	0	0.00	1	65.80	69.20	-1	2,188	-0.05%
2024/11/05	1	65.40	1.5	65.60	64.70	-0.5	2,134	-0.02%
2024/11/04	0.1	67.10	1	66.50	66.50	-0.9	2,146	-0.04%
2024/11/01	5	70.06	0	0.00	69.30	5	2,138	0.23%
2024/10/30	10.3	71.76	0	0.00	71.50	10.3	2,113	0.49%
2024/10/29	3	72.53	4	72.75	72.70	-1	2,050	-0.05%
2024/10/28	27	76.61	22	77.11	76.80	5	1,934	0.26%
2024/10/25	3	73.50	5	73.08	74.00	-2	1,421	-0.14%
2024/10/22	5	68.00	0	0.00	68.00	5	1,221	0.41%
2024/10/21	1	68.30	1	68.70	69.90	0	1,249	0.00%
2024/10/16	0	0.00	6	68.00	71.40	-6	1,298	-0.46%
2024/10/15	1	69.00	0	0.00	69.00	1	1,299	0.08%
2024/10/11	1	69.70	0	0.00	69.10	1	1,328	0.08%
2024/10/09	1	70.20	0	0.00	70.00	1	1,368	0.07%
2024/10/08	0	0.00	1	71.00	70.70	-1	1,388	-0.07%
2024/10/04	6	71.90	0	0.00	71.60	6	1,439	0.42%
2024/10/01	0	0.00	1	74.50	74.50	-1	1,447	-0.07%
2024/09/30	0	74.80	0	0.00	73.10	0	1,482	0.00%
2024/09/27	2	75.20	2	76.20	74.50	0	1,557	0.00%
2024/09/26	2	74.60	0	0.00	74.30	2	1,656	0.12%
2024/09/23	0	0.00	8	74.89	75.70	-8	1,716	-0.47%
2024/09/20	0.1	72.70	0	0.00	72.70	0.1	1,696	0.00%
2024/09/19	0	0.00	1	71.00	71.00	-1	1,815	-0.06%
2024/09/18	0	0.00	3	70.50	70.10	-3	1,833	-0.16%
2024/09/16	0	0.00	1	70.20	70.40	-1	1,889	-0.05%
2024/09/05	6	68.35	1	69.00	66.20	5	2,118	0.24%
2024/09/04	3.1	69.49	0	0.00	67.60	3.1	2,133	0.15%
2024/09/03	3	73.73	0	0.00	73.10	3	2,143	0.14%
2024/08/30	3	76.00	8	76.21	75.80	-5	2,150	-0.23%
2024/08/29	1	72.80	1	74.30	74.40	0	2,126	0.00%
2024/08/28	2	74.10	0	0.00	73.50	2	2,129	0.09%
2024/08/27	1	73.60	0	0.00	73.80	1	2,159	0.05%
2024/08/26	1	76.00	2	75.60	74.30	-1	2,185	-0.05%
2024/08/23	2	74.40	1	75.40	75.40	1	2,189	0.05%
2024/08/22	0	0.00	5	73.74	74.40	-5	2,157	-0.23%
2024/08/21	3	71.87	2	71.10	71.10	1	2,194	0.05%
2024/08/19	3	72.00	0	0.00	72.10	3	2,309	0.13%
2024/08/16	0	0.00	4	71.90	71.70	-4	2,332	-0.17%
2024/08/15	12	72.14	15	71.51	71.80	-3	2,336	-0.13%
2024/08/14	0	0.00	1	72.40	72.40	-1	2,347	-0.04%
2024/08/13	3	71.37	2	71.10	71.00	1	2,353	0.04%
2024/08/12	0	0.00	3	71.60	72.10	-3	2,368	-0.13%
2024/08/09	0	69.60	0	0.00	69.30	0	2,374	0.00%
2024/08/07	4	68.65	6	68.03	68.90	-2	2,456	-0.08%
2024/08/06	2	63.80	0	0.00	64.30	2	2,558	0.08%
2024/08/05	7	66.59	0	0.00	65.70	7	2,516	0.28%
2024/08/02	2	74.40	0	0.00	73.00	2	2,498	0.08%
2024/08/01	2	77.70	8	76.75	77.90	-6	2,513	-0.24%
2024/07/31	1	74.20	0	0.00	74.50	1	2,546	0.04%
2024/07/30	10	72.88	3	74.70	74.80	7	2,672	0.26%
2024/07/29	2	74.90	1	74.20	73.00	1	2,715	0.04%
2024/07/26	4	76.57	0	0.00	76.30	4	2,937	0.14%
2024/07/19	3.1	84.58	0	83.90	83.40	3.1	2,942	0.11%
2024/07/18	3	87.23	0	0.00	86.70	3	2,968	0.10%
2024/07/17	1	88.90	1	89.60	89.00	0	3,001	0.00%
2024/07/16	1	89.10	0	0.00	89.30	1	3,036	0.03%
2024/07/15	1	89.10	0	0.00	88.80	1	3,103	0.03%
2024/07/12	1	89.40	0	0.00	89.30	1	3,124	0.03%
2024/07/10	2	93.90	0	0.00	93.90	2	3,243	0.06%
2024/07/05	1	93.30	1	93.50	92.50	0	3,316	0.00%
2024/07/04	1	93.50	1	93.80	94.40	0	3,318	0.00%
2024/07/03	2	96.50	8	96.38	94.10	-6	3,316	-0.18%
2024/07/02	8	95.39	8	95.19	94.50	0	3,259	0.00%
2024/07/01	2	92.40	1	92.80	92.90	1	3,213	0.03%
2024/06/28	3	92.83	2.5	92.66	92.30	0.5	3,205	0.02%
2024/06/25	5	92.76	4	93.13	90.20	1	3,140	0.03%
2024/06/24	1	91.60	6	91.60	91.20	-5	3,028	-0.17%
2024/06/21	2	93.00	1	91.80	92.20	1	3,092	0.03%
2024/06/20	1	91.20	4	90.20	91.40	-3	3,068	-0.10%
2024/06/19	6	87.00	0.3	86.60	86.20	5.7	3,039	0.19%
2024/06/18	1	88.70	0	0.00	87.60	1	3,166	0.03%
2024/06/17	1	88.50	3	88.73	88.40	-2	3,206	-0.06%
2024/06/14	3	87.00	5	86.26	86.60	-2	3,228	-0.06%
2024/06/12	1	83.50	1	83.60	84.40	0	3,295	0.00%
2024/06/11	3	84.07	0	0.00	83.70	3	3,328	0.09%
2024/06/07	0	86.70	3	86.53	86.50	-3	3,369	-0.09%
2024/06/06	2	84.25	2	84.20	84.10	0	3,433	0.00%
2024/06/05	1	84.80	0	0.00	84.70	1	3,540	0.03%
2024/06/04	1	85.80	0	0.00	85.20	1	3,664	0.03%
2024/06/03	2	88.20	2	87.00	86.70	0	3,767	0.00%
2024/05/31	3	86.40	2	88.00	87.10	1	4,008	0.02%
2024/05/30	1	87.00	4	88.40	87.00	-3	4,109	-0.07%
2024/05/28	0	90.90	0.2	90.75	90.70	-0.2	4,251	0.00%
2024/05/27	5.2	90.75	2	90.99	91.00	3.2	4,262	0.07%
2024/05/24	1	83.50	4	88.25	91.30	-3	4,227	-0.07%
2024/05/23	2	84.35	0	0.00	84.10	2	4,138	0.05%
2024/05/22	1	86.40	2	86.75	86.10	-1	4,147	-0.02%
2024/05/20	1	84.70	0	0.00	84.10	1	4,176	0.02%
2024/05/17	0	0.00	1	85.30	85.10	-1	4,281	-0.02%
2024/05/16	2	86.50	0	0.00	86.60	2	4,292	0.05%
2024/05/13	0	0.00	6	88.72	89.10	-6	4,367	-0.14%
2024/05/10	4	86.50	0	0.00	85.00	4	4,296	0.09%
2024/05/09	1	92.00	1.1	91.78	91.80	-0.1	4,187	0.00%
2024/05/08	0	0.00	1	91.90	91.60	-1	4,186	-0.02%
2024/05/07	4	92.25	0	0.00	92.30	4	4,216	0.10%
2024/05/03	5	96.80	3	96.17	93.30	2	4,407	0.05%
2024/05/02	0	92.10	0.2	92.60	92.30	-0.2	4,312	0.00%
2024/04/30	10	93.68	12	94.78	95.00	-2	4,264	-0.05%
2024/04/29	1	86.40	1	87.90	88.20	0	4,034	0.00%
2024/04/26	0.2	85.40	0	0.00	84.80	0.2	4,039	0.00%
2024/04/24	0.2	86.80	0	0.00	87.50	0.2	4,049	0.00%
2024/04/23	0	84.00	1	88.50	83.90	-1	4,008	-0.02%
2024/04/22	1	82.80	0	0.00	81.70	1	3,982	0.03%
2024/04/19	5.1	86.19	1	85.50	85.50	4.1	3,963	0.10%
2024/04/18	0	0.00	1	90.50	90.50	-1	3,912	-0.03%
2024/04/17	4.1	88.71	1	89.80	88.70	3.1	3,914	0.08%
2024/04/16	5	88.76	5	86.76	87.40	0	3,914	0.00%
2024/04/15	0	97.00	1	96.20	95.00	-1	3,861	-0.03%
2024/04/12	3.1	99.29	2	99.30	99.10	1.1	3,818	0.03%
2024/04/11	1	99.90	0	0.00	100.00	1	3,827	0.03%
2024/04/10	0	0.00	5	103.50	102.00	-5	3,874	-0.13%
2024/04/09	6	102.00	0	0.00	102.00	6	4,022	0.15%
2024/04/03	16	106.66	16	105.56	106.00	0	4,101	0.00%
2024/03/28	0.1	104.00	0	0.00	103.00	0.1	4,100	0.00%
2024/03/27	1	104.00	0	0.00	103.50	1	4,113	0.02%
2024/03/26	1	103.02	0	0.00	102.50	1	4,130	0.02%
2024/03/25	2	111.00	0	0.00	108.50	2	4,098	0.05%
2024/03/22	1	111.50	4	111.75	110.50	-3	4,208	-0.07%
2024/03/21	3	116.00	3	117.17	114.00	0	4,218	0.00%
2024/03/20	0	115.00	2	114.25	115.00	-2	4,208	-0.05%
2024/03/19	6.1	114.24	2	114.00	113.50	4.1	4,289	0.09%
2024/03/18	4	113.63	2	115.00	115.00	2	4,285	0.05%
2024/03/15	1	110.50	0	0.00	111.00	1	4,230	0.02%
2024/03/14	0	112.00	1	112.00	111.00	-1	4,253	-0.02%
2024/03/13	1.2	110.75	1	112.50	110.00	0.2	4,260	0.00%
2024/03/12	2	113.50	1	113.00	112.50	1	4,250	0.02%
2024/03/11	0	0.00	8	114.19	114.00	-8	4,239	-0.19%
2024/03/08	2	111.24	2	111.25	110.00	0	4,216	0.00%
2024/03/07	4	111.13	0.2	111.50	112.00	3.8	4,263	0.09%
2024/03/06	5.1	112.91	3.2	114.14	112.50	1.9	4,229	0.04%
2024/03/05	0.1	109.00	11	108.14	111.00	-10.9	4,041	-0.27%
2024/03/01	4	107.13	4	107.88	105.00	0	4,170	0.00%
2024/02/29	0	0.00	3	103.00	103.00	-3	4,361	-0.07%
2024/02/27	0	0.00	1	107.00	103.50	-1	4,753	-0.02%
2024/02/26	1	106.00	0	0.00	105.50	1	4,831	0.02%
2024/02/22	1	107.50	0	0.00	107.50	1	5,093	0.02%
2024/02/20	4	109.25	4	110.13	107.00	0	5,357	0.00%
2024/02/19	1	107.00	0	0.00	107.50	1	5,513	0.02%
2024/02/16	4.2	108.14	0	0.00	108.00	4.2	5,842	0.07%
2024/02/15	1	104.50	0	0.00	105.00	1	5,929	0.02%
2024/02/05	0	0.00	1	103.50	103.00	-1	5,987	-0.02%
2024/02/02	1	102.00	0	0.00	102.00	1	6,063	0.02%
2024/02/01	0	101.00	0	0.00	102.00	0	6,118	0.00%
2024/01/31	0	102.00	2	101.50	101.50	-2	6,159	-0.03%
2024/01/30	3	102.67	1	102.50	102.50	2	6,239	0.03%
2024/01/29	0	0.00	2	104.75	105.00	-2	6,389	-0.03%
2024/01/26	2	99.05	1	99.10	100.00	1	6,562	0.02%
2024/01/24	2	108.50	0	0.00	108.00	2	6,903	0.03%
2024/01/18	0.1	103.50	0.1	106.00	103.50	0	7,382	0.00%
2024/01/17	0.1	106.00	0	0.00	106.00	0.1	7,442	0.00%
2024/01/10	0.2	106.50	0.1	108.56	107.00	0.1	8,306	0.00%
2024/01/09	1.1	108.15	0	0.00	109.50	1.1	8,314	0.01%
2024/01/08	0	0.00	1	113.00	112.50	-1	8,354	-0.01%
2024/01/05	5	113.90	1	114.00	113.50	4	8,421	0.05%
2024/01/04	19	116.05	11	116.86	115.50	8	8,461	0.09%
2024/01/03	18	116.53	24	116.65	116.50	-6	8,482	-0.07%
2024/01/02	5	113.50	0	0.00	113.50	5	8,460	0.06%
2023/12/29	0.5	115.50	0	0.00	114.50	0.5	8,691	0.01%
2023/12/27	1	112.50	0	0.00	113.00	1	9,016	0.01%
2023/12/25	0	0.00	1	111.00	110.50	-1	9,439	-0.01%
2023/12/22	0	0.00	0.1	112.00	111.00	-0.1	9,594	0.00%
2023/12/20	1	112.50	0	0.00	112.50	1	9,758	0.01%
2023/12/19	0	114.00	1	116.50	113.00	-1	9,806	-0.01%
2023/12/18	0	0.00	3	114.83	115.00	-3	9,780	-0.03%
2023/12/15	4	115.63	0	0.00	112.50	4	9,822	0.04%
2023/12/07	1	113.50	0	0.00	113.50	1	10,340	0.01%
2023/12/06	1	115.50	1	115.00	114.00	0	10,430	0.00%
2023/12/05	8	114.50	2	114.50	115.50	6	10,436	0.06%
2023/12/04	8	115.37	4	114.38	114.50	4	10,483	0.04%
2023/12/01	2	120.75	5	118.70	118.50	-3	10,443	-0.03%
2023/11/29	2	124.00	2	120.00	120.50	0	10,900	0.00%
2023/11/28	1	120.50	2	120.50	121.50	-1	11,103	-0.01%
2023/11/27	5	122.30	7	120.57	117.00	-2	11,199	-0.02%
2023/11/24	34.5	116.24	37	114.97	117.00	-2.5	11,201	-0.02%
2023/11/22	1	124.00	3	127.00	127.00	-2	11,826	-0.02%
2023/11/21	12	130.63	2	130.00	128.00	10	11,964	0.08%
2023/11/20	2	130.00	4	130.38	128.50	-2	12,189	-0.02%
2023/11/17	5	130.70	13	129.81	131.00	-8	12,287	-0.07%
2023/11/16	11	128.73	9	127.78	130.00	2	12,498	0.02%
2023/11/15	11.5	127.85	10	125.15	125.00	1.5	12,845	0.01%
2023/11/14	2	118.50	1	121.50	119.00	1	13,125	0.01%
2023/11/13	2	115.00	1	118.00	118.00	1	13,197	0.01%
2023/11/10	2	115.00	0	0.00	114.50	2	13,301	0.02%
2023/11/09	1	118.00	0	0.00	115.00	1	13,438	0.01%
2023/11/08	3	118.67	1	118.50	118.00	2	13,486	0.01%
2023/11/07	1	120.00	1	123.50	119.00	0	13,713	0.00%
2023/11/06	2	123.25	0	0.00	122.00	2	13,793	0.01%
2023/11/03	10	119.35	11	119.09	118.50	-1	13,704	-0.01%
2023/11/02	14	114.79	10	115.90	115.50	4	13,519	0.03%
2023/11/01	36	106.21	35	107.27	112.00	1	13,542	0.01%
2023/10/31	10	115.00	0	0.00	108.00	10	13,477	0.07%
2023/10/27	1	120.00	0	0.00	118.00	1	13,380	0.01%
2023/10/26	10	119.80	9	121.44	119.00	1	13,582	0.01%
2023/10/25	4	123.38	4.3	125.23	122.50	-0.3	13,621	0.00%
2023/10/24	9.8	121.38	10	122.35	125.50	-0.2	13,821	0.00%
2023/10/23	5.1	116.66	19	116.53	121.50	-14	14,288	-0.10%
2023/10/20	4	116.13	2.5	117.37	115.50	1.5	14,713	0.01%
2023/10/19	2.1	128.19	1	128.50	128.00	1.1	14,591	0.01%
2023/10/18	2	132.50	1	130.00	129.00	1	14,881	0.01%
2023/10/16	0.5	137.50	0	0.00	136.50	0.5	15,911	0.00%
2023/10/13	2	139.75	2	141.75	143.00	0	15,867	0.00%
2023/10/12	2	142.25	2	142.75	141.50	0	16,101	0.00%
2023/10/11	0.2	141.00	0	0.00	139.00	0.2	16,653	0.00%
2023/10/06	11	146.77	12	146.75	144.50	-1	16,853	-0.01%
2023/10/05	10.1	148.33	11	148.93	145.50	-0.9	16,876	-0.01%
2023/10/04	2.5	145.00	0	0.00	146.00	2.5	16,959	0.01%
2023/10/03	4.2	147.36	2	145.00	145.00	2.2	17,004	0.01%
2023/10/02	8	152.81	11.4	152.66	153.00	-3.4	16,679	-0.02%
2023/09/28	2.1	145.38	1	144.50	147.00	1.1	16,449	0.01%
2023/09/27	5	143.82	6	144.50	144.00	-1	16,253	-0.01%
2023/09/26	0	0.00	1	137.50	139.00	-1	16,118	-0.01%
2023/09/22	1	129.50	1	130.50	131.00	0	15,978	0.00%
2023/09/21	1	128.50	3	129.83	128.50	-2	15,896	-0.01%
2023/09/20	5	129.80	2	131.00	129.00	3	15,807	0.02%
2023/09/19	2	138.50	3	140.00	133.00	-1	15,739	-0.01%
2023/09/18	3	141.33	0	0.00	139.00	3	15,633	0.02%
2023/09/15	1	145.00	1	144.50	145.50	0	15,611	0.00%
2023/09/14	9.1	141.31	6	140.50	145.00	3.1	15,481	0.02%
2023/09/13	2	135.00	1	135.50	134.00	1	15,528	0.01%
2023/09/12	3	137.33	5	138.00	135.00	-2	15,863	-0.01%
2023/09/11	3	138.83	3	138.00	136.50	0	15,942	0.00%
2023/09/08	1	145.50	1.2	146.74	144.00	-0.2	16,437	0.00%
2023/09/07	3.1	145.82	2	146.75	147.00	1.1	16,948	0.01%
2023/09/06	2	147.00	3	148.83	146.00	-1	17,258	-0.01%
2023/09/05	8	151.62	7	151.43	150.00	1	17,566	0.01%
2023/09/04	5	146.51	6	147.75	151.00	-1	17,312	-0.01%
2023/09/01	20.4	154.09	18	151.69	147.50	2.4	17,363	0.01%
2023/08/31	9.1	153.77	11.5	153.83	154.00	-2.4	17,357	-0.01%
2023/08/30	8.5	153.74	7	152.86	150.00	1.5	17,869	0.01%
2023/08/29	21	152.48	17	152.50	149.50	4	17,783	0.02%
2023/08/28	27	152.50	31	153.19	150.50	-4	17,803	-0.02%
2023/08/25	3	146.00	6	143.33	144.00	-3	17,481	-0.02%
2023/08/24	5	141.00	6	142.42	144.50	-1	17,672	-0.01%
2023/08/23	3	141.50	4.1	141.72	140.00	-1.1	17,865	-0.01%
2023/08/22	8	139.38	13	141.23	141.00	-5	17,898	-0.03%
2023/08/21	12.5	139.33	13	139.92	140.50	-0.6	17,845	0.00%
2023/08/18	19.3	133.39	17.1	132.19	130.50	2.2	17,534	0.01%
2023/08/17	5	128.40	3	129.00	127.50	2	17,196	0.01%
2023/08/16	5.1	125.92	4	126.88	128.00	1.1	17,392	0.01%
2023/08/15	3	124.17	4.1	122.99	125.00	-1.1	18,138	-0.01%
2023/08/14	0	0.00	1	116.00	116.00	-1	18,857	-0.01%
2023/08/11	4	121.63	3	122.17	119.50	1	19,028	0.01%
2023/08/10	5	120.00	4	116.00	117.00	1	19,175	0.01%
2023/08/09	4	121.13	5.1	122.78	122.00	-1.1	19,556	-0.01%
2023/08/08	5	120.70	4	122.13	121.50	1	20,127	0.00%
2023/08/07	11	120.91	12.1	119.81	122.50	-1.1	20,435	-0.01%
2023/08/04	2	119.00	2	121.00	120.50	0	20,584	0.00%
2023/08/02	1	112.00	2	113.00	113.00	-1	20,353	0.00%
2023/08/01	1	118.50	12.1	119.61	117.50	-11.1	20,262	-0.05%
2023/07/31	16	120.34	14	117.04	116.00	2	20,175	0.01%
2023/07/28	3	118.83	2	118.50	119.50	1	19,924	0.01%
2023/07/27	17.1	118.61	7	118.43	116.50	10.1	19,829	0.05%
2023/07/26	13	119.12	21	118.33	117.50	-8	19,576	-0.04%
2023/07/25	29	116.67	28	116.79	122.50	1	19,010	0.01%
2023/07/24	0	111.50	10.1	111.50	111.50	-10.1	18,328	-0.05%
2023/07/21	9.1	128.89	8.1	127.39	123.50	1	18,214	0.01%
2023/07/20	14	133.21	16	135.06	137.00	-2	17,954	-0.01%
2023/07/19	85	133.14	80.3	133.56	128.50	4.7	17,905	0.03%
2023/07/18	11	134.00	0.2	134.00	134.00	10.9	17,706	0.06%
2023/07/17	6	157.50	6.1	154.60	148.50	-0.1	18,223	0.00%
2023/07/14	102.2	172.29	86	170.15	165.00	16.2	18,544	0.09%	大買/
2023/07/13	10	168.80	15	168.07	172.00	-5	18,590	-0.03%
2023/07/12	2	157.50	1	156.50	156.50	1	19,398	0.01%
2023/07/11	17	166.15	10	166.65	161.00	7	20,339	0.03%
2023/07/07	2	158.25	2	156.25	160.50	0	21,412	0.00%
2023/07/06	3	160.33	2	160.00	160.50	1	22,054	0.00%
2023/07/05	1	162.00	3	163.33	162.50	-2	22,476	-0.01%
2023/07/04	1	162.50	0	0.00	161.50	1	23,288	0.00%
2023/07/03	0	0.00	2	160.00	166.00	-2	24,600	-0.01%
2023/06/29	1	151.00	0	0.00	150.50	1	25,716	0.00%
2023/06/28	0	0.00	1	145.00	147.00	-1	26,315	0.00%
2023/06/21	1	152.50	1	154.50	155.50	0	27,303	0.00%
2023/06/20	13	154.69	4.1	154.99	153.00	8.9	27,436	0.03%
2023/06/19	3	162.50	3	165.83	164.00	0	27,754	0.00%
2023/06/16	63	163.61	78	162.20	167.50	-15	28,057	-0.05%
2023/06/15	6	159.42	6	160.00	159.50	0	28,047	0.00%
2023/06/14	20	153.30	17	153.35	157.50	3	28,312	0.01%
2023/06/13	8	143.44	8	147.63	150.50	0	28,272	0.00%
2023/06/12	12	138.29	18	136.97	137.00	-6	28,203	-0.02%
2023/06/09	12.1	132.59	18	133.53	131.50	-5.9	28,608	-0.02%
2023/06/08	3	130.67	2	130.50	129.00	1	29,018	0.00%
2023/06/07	6	129.83	7	130.57	129.00	-1	29,177	0.00%
2023/06/06	27	133.04	20	131.63	129.00	7	29,364	0.02%
2023/06/05	13	132.65	14	133.24	131.00	-1	29,942	0.00%
2023/06/02	8	126.25	13	126.04	124.50	-5	30,223	-0.02%
2023/06/01	26	126.10	21	125.12	124.50	5	30,302	0.02%
2023/05/31	17	121.79	16	123.72	124.50	1	30,885	0.00%
2023/05/30	13	122.77	22	120.82	119.50	-9	31,093	-0.03%
2023/05/29	5	119.20	7	120.43	123.50	-2	30,789	-0.01%
2023/05/26	15	116.20	13	113.38	112.50	2	30,672	0.01%
2023/05/25	11	117.05	1	117.00	117.00	10	31,086	0.03%
2023/05/24	13	113.96	11	114.91	114.00	2	31,709	0.01%
2023/05/23	9	113.56	14	114.50	113.00	-5	32,027	-0.02%
2023/05/22	18	114.75	26	113.42	113.00	-8	32,176	-0.02%
2023/05/19	16	115.06	16	115.03	113.00	0	32,220	0.00%
2023/05/18	34	110.71	20	114.00	116.00	14	31,611	0.04%
2023/05/17	9	100.42	12	103.13	105.50	-3	31,412	-0.01%
2023/05/16	25	97.77	25	98.50	96.00	0	31,474	0.00%
2023/05/15	18	98.25	17	97.92	96.80	1	31,548	0.00%
2023/05/12	43	93.22	43	92.42	97.30	0	31,695	0.00%
2023/05/11	8	93.60	12	93.93	91.80	-4	32,770	-0.01%
2023/05/10	19	91.66	10	92.58	91.10	9	33,421	0.03%
2023/05/09	1	96.70	1	98.40	97.50	0	33,907	0.00%
2023/05/08	0	0.00	1	97.80	98.30	-1	34,583	0.00%
2023/05/04	0	0.00	2	94.60	95.90	-2	34,769	-0.01%
2023/05/03	1	96.60	1	95.40	94.40	0	34,792	0.00%
2023/05/02	0	0.00	1	96.20	96.20	-1	34,885	0.00%
2023/04/28	4	95.10	2	95.70	95.70	2	34,990	0.01%
2023/04/27	1	90.60	0	0.00	91.20	1	34,933	0.00%
2023/04/26	2	86.60	1	87.40	90.50	1	34,908	0.00%
2023/04/25	1	93.50	5	90.56	86.60	-4	34,845	-0.01%
2023/04/24	14	94.68	11	94.39	93.60	3	34,750	0.01%
2023/04/21	20	92.66	25	93.26	93.20	-5	34,433	-0.01%
2023/04/20	8	97.55	11	98.01	95.40	-3	33,881	-0.01%
2023/04/19	16	99.97	18	100.41	99.60	-2	33,317	-0.01%
2023/04/18	20	97.61	21.3	96.99	96.50	-1.3	32,710	0.00%
2023/04/17	28	98.33	26	98.70	97.80	2	32,085	0.01%
2023/04/14	29	90.11	31	90.67	94.90	-2	31,310	-0.01%
2023/04/13	32.1	87.57	71	86.27	86.30	-38.9	30,277	-0.13%
2023/04/12	22.1	83.95	21	84.20	83.10	1.1	29,217	0.00%
2023/04/11	13.1	82.79	11	82.46	83.80	2.1	28,757	0.01%
2023/04/10	68	81.37	27	81.33	79.80	41	28,135	0.15%
2023/04/07	22	81.30	20	81.47	80.40	2	27,705	0.01%
2023/04/06	28	79.62	31	80.17	82.10	-3	26,882	-0.01%
2023/03/31	21	73.70	29.2	74.70	77.30	-8.2	25,542	-0.03%
2023/03/30	8	69.91	8	69.36	70.30	0	24,592	0.00%
2023/03/29	11	71.84	14	71.34	69.50	-3	24,426	-0.01%
2023/03/28	6	71.57	11	70.76	71.90	-5	23,941	-0.02%
2023/03/27	13	71.57	11	71.05	70.50	2	23,535	0.01%
2023/03/24	6	67.68	7	67.66	67.40	-1	23,182	0.00%
2023/03/23	1	69.14	5	70.18	68.70	-4	23,042	-0.02%
2023/03/22	14	71.08	16	73.16	69.50	-2	22,886	-0.01%
2023/03/21	20	74.35	30	73.68	71.90	-10	22,562	-0.04%
2023/03/20	12	69.19	28	69.48	70.80	-16	22,025	-0.07%
2023/03/17	45.2	69.60	41	69.44	68.40	4.2	21,673	0.02%
2023/03/16	49	68.19	52	67.26	69.20	-3	21,158	-0.01%
2023/03/15	27	68.85	29	68.37	67.70	-2	20,689	-0.01%
2023/03/14	26.2	67.98	26	67.82	67.70	0.2	20,344	0.00%
2023/03/13	61	67.41	29	67.14	66.10	32	19,734	0.16%
2023/03/10	10.2	66.41	20	66.14	65.90	-9.8	19,220	-0.05%
2023/03/09	18.1	67.70	8	67.95	67.70	10.1	19,216	0.05%
2023/03/08	53	68.37	49	68.26	68.90	4	18,865	0.02%
2023/03/07	64	64.93	62	64.94	65.50	2	18,053	0.01%
2023/03/06	3	61.80	8	63.95	64.10	-5	17,102	-0.03%
2023/03/03	43	59.43	40	59.61	58.30	3	16,899	0.02%
2023/03/02	35	55.08	38	55.56	58.40	-3	15,970	-0.02%
2023/03/01	5.2	53.78	9	53.63	53.10	-3.8	15,417	-0.02%
2023/02/24	16	54.62	13	55.18	54.00	3	15,359	0.02%
2023/02/23	16	54.64	13	54.94	54.80	3	15,036	0.02%
2023/02/22	26	52.75	26	52.44	54.00	0	14,483	0.00%
2023/02/21	122	50.12	117	51.42	51.00	5	13,741	0.04%	大買/大賣/
2023/02/20	10.2	49.97	15	49.77	49.30	-4.8	13,259	-0.04%
2023/02/17	13	48.75	24	49.44	50.10	-11	12,888	-0.09%
2023/02/16	4	47.51	5	47.55	48.15	-1	12,512	-0.01%
2023/02/15	12	49.02	11	49.10	47.75	1	12,293	0.01%
2023/02/14	13	47.97	4.5	48.19	47.30	8.5	11,582	0.07%
2023/02/13	22	48.56	14	48.27	48.40	8	11,330	0.07%
2023/02/10	23	48.48	38	48.65	48.40	-15	11,009	-0.14%
2023/02/09	84.8	48.31	63	48.37	49.75	21.8	10,439	0.21%
2023/02/08	41	44.80	55	44.89	46.90	-14	8,819	-0.16%
2023/02/07	31.5	41.98	55	42.07	42.65	-23.5	7,804	-0.30%
2023/02/06	28	40.82	21	40.72	40.80	7	7,095	0.10%
2023/02/03	2	39.25	3	39.00	38.30	-1	6,418	-0.02%
2023/02/02	9	38.74	7	38.80	38.90	2	6,328	0.03%
2023/02/01	3	38.40	1	38.40	38.30	2	6,248	0.03%
2023/01/31	15	38.42	15	38.56	38.20	0	6,247	0.00%
2023/01/30	5	37.94	6	37.70	38.40	-1	6,184	-0.02%
2023/01/17	3	36.20	0	0.00	36.10	3	6,102	0.05%
2023/01/12	2	37.35	0	0.00	36.35	2	6,262	0.03%
2023/01/11	4	37.46	14	37.40	37.00	-10	6,298	-0.16%
2023/01/10	0	0.00	1	37.10	37.00	-1	6,316	-0.02%
2023/01/09	1	36.60	0	0.00	36.60	1	6,314	0.02%
2023/01/06	5	36.53	5	36.71	36.50	0	6,346	0.00%
2023/01/04	29	38.35	20	38.22	37.20	9	6,404	0.14%
2022/12/28	0	0.00	1	35.00	34.85	-1	6,388	-0.02%
2022/12/27	1	36.35	0	0.00	36.30	1	6,594	0.02%
2022/12/21	1	35.90	0.8	36.00	35.80	0.2	6,993	0.00%
2022/12/20	2	37.60	21	35.82	35.95	-19	7,258	-0.26%
2022/12/19	2	37.98	1	38.50	37.85	1	7,271	0.01%
2022/12/16	1	37.95	0	0.00	37.70	1	7,299	0.01%
2022/12/15	1	38.20	1	38.20	39.05	0	7,307	0.00%
2022/12/13	1	38.40	1	37.60	37.35	0	7,287	0.00%
2022/12/09	0	0.00	1	37.75	37.50	-1	7,353	-0.01%
2022/12/07	3	37.82	0	0.00	37.55	3	7,407	0.04%
2022/12/06	8	39.89	3	38.75	38.65	5	7,375	0.07%
2022/12/05	2	40.70	2	40.50	40.20	0	7,342	0.00%
2022/12/02	10	41.13	7	41.21	40.95	3	7,591	0.04%
2022/12/01	5	39.25	21	38.93	39.50	-16	7,563	-0.21%
2022/11/30	2	36.90	2	37.10	36.85	0	7,380	0.00%
2022/11/29	2	36.78	1	37.05	36.60	1	7,451	0.01%
2022/11/28	2	36.65	2	36.80	36.60	0	7,637	0.00%
2022/11/25	1	35.75	5	35.80	35.70	-4	7,629	-0.05%
2022/11/24	0	0.00	2	35.63	35.65	-2	7,779	-0.03%
2022/11/23	5	35.15	0	0.00	34.90	5	7,759	0.06%
2022/11/22	1	35.25	1	35.50	35.10	0	7,763	0.00%
2022/11/21	5	34.90	3	35.25	34.85	2	7,717	0.03%
2022/11/18	2	34.80	0	0.00	34.15	2	7,641	0.03%
2022/11/17	8	35.34	7	35.66	35.35	1	7,543	0.01%
2022/11/16	6	34.60	1	34.90	34.80	5	7,365	0.07%
2022/11/15	2	34.25	2	34.58	34.15	0	7,253	0.00%
2022/11/14	1	34.85	3	34.40	34.35	-2	7,253	-0.03%
2022/11/11	9	34.23	11	33.80	33.55	-2	7,266	-0.03%
2022/11/10	1	34.00	0	0.00	33.95	1	7,239	0.01%
2022/11/09	5	34.22	5	34.35	34.10	0	7,268	0.00%
2022/11/08	6	34.31	12	34.49	33.65	-6	7,260	-0.08%
2022/11/07	0	0.00	4	33.66	33.60	-4	7,317	-0.05%
2022/11/04	5	32.85	2	33.30	33.30	3	7,292	0.04%
2022/11/03	3	32.85	0.1	32.75	32.70	2.9	7,316	0.04%
2022/11/02	12	32.38	15	32.44	32.75	-3	7,384	-0.04%
2022/11/01	0	0.00	4	31.60	31.65	-4	7,449	-0.05%
2022/10/31	4	31.19	0	0.00	31.00	4	7,544	0.05%
2022/10/28	2	30.50	2	30.25	30.20	0	7,563	0.00%
2022/10/26	0	0.00	1	29.80	29.70	-1	7,717	-0.01%
2022/10/25	2	29.90	0	0.00	30.05	2	7,777	0.03%
2022/10/21	2	29.98	0	0.00	29.70	2	7,971	0.03%
2022/10/20	5	30.94	0	0.00	30.90	5	8,008	0.06%
2022/10/19	0	0.00	8	32.60	31.85	-8	8,166	-0.10%
2022/10/18	1	31.60	1	31.75	31.60	0	8,300	0.00%
2022/10/17	1	31.05	0	0.00	31.60	1	8,864	0.01%
2022/10/14	0	0.00	1	32.15	32.00	-1	8,924	-0.01%
2022/10/13	1	30.55	3	30.25	30.25	-2	9,011	-0.02%
2022/10/12	8	33.17	2	33.35	33.20	6	9,011	0.07%
2022/10/07	5	34.50	0	0.00	34.50	5	9,578	0.05%
2022/10/05	5	36.10	8	36.13	35.35	-3	9,887	-0.03%
2022/10/04	2	34.20	6	34.14	35.05	-4	9,856	-0.04%
2022/10/03	2	32.15	2	32.05	31.90	0	9,803	0.00%
2022/09/29	3	31.83	5	32.20	31.75	-2	10,302	-0.02%
2022/09/28	7	32.01	12	33.13	31.05	-5	10,718	-0.05%
2022/09/27	20	33.13	2	33.10	32.95	18	10,654	0.17%
2022/09/26	11	37.94	13	37.57	36.15	-2	10,540	-0.02%
2022/09/23	1	38.85	8	38.81	38.40	-7	10,992	-0.06%
2022/09/22	0	0.00	6	39.36	39.45	-6	11,358	-0.05%
2022/09/21	0	0.00	2	38.15	38.15	-2	11,963	-0.02%
2022/09/20	1	38.45	0	0.00	38.35	1	12,925	0.01%
2022/09/19	7	38.60	2	38.20	38.20	5	14,001	0.04%
2022/09/16	5	40.00	5	40.00	40.00	0	14,207	0.00%
2022/09/15	11	41.54	21	41.04	40.85	-10	14,811	-0.07%
2022/09/13	17	41.79	0	0.00	40.95	17	16,354	0.10%
2022/09/12	0	0.00	8	41.74	41.70	-8	16,692	-0.05%
2022/09/08	44	42.81	28.4	41.33	40.90	15.7	17,089	0.09%
2022/09/07	8.4	41.41	13	41.14	41.85	-4.7	18,150	-0.03%
2022/09/06	7	39.78	4	40.84	39.45	3	18,739	0.02%
2022/09/05	1	40.15	1	39.95	39.55	0	18,994	0.00%
2022/09/02	8	40.21	3	41.15	40.85	5	19,085	0.03%
2022/09/01	0	0.00	4	39.60	39.30	-4	19,358	-0.02%
2022/08/31	10	40.28	15	40.31	40.15	-5	19,392	-0.03%
2022/08/30	1	37.95	1	39.25	38.75	0	19,310	0.00%
2022/08/29	2	37.15	2	37.10	37.45	0	19,434	0.00%
2022/08/26	2	39.05	2	38.75	38.45	0	19,825	0.00%
2022/08/24	2	38.85	0	0.00	37.95	2	20,977	0.01%
2022/08/23	2	37.80	1	37.90	38.20	1	22,772	0.00%
2022/08/22	13	38.30	0	0.00	38.00	13	24,041	0.05%
2022/08/18	12	38.42	10	38.44	38.90	2	25,135	0.01%
2022/08/17	1	37.70	4	37.63	37.80	-3	25,181	-0.01%
2022/08/16	3	38.47	3	38.75	38.15	0	25,172	0.00%
2022/08/12	25	38.25	13	38.29	38.55	12	25,469	0.05%
2022/08/10	0.1	40.55	0	0.00	40.80	0.1	25,922	0.00%
2022/08/08	11	40.33	7	40.64	40.65	4	26,063	0.02%
2022/08/05	1	39.25	14	39.12	39.70	-13	26,004	-0.05%
2022/08/04	10	37.45	0	0.00	37.65	10	26,130	0.04%
2022/08/03	1	37.80	13	37.57	37.55	-12	26,522	-0.05%
2022/08/02	7	38.89	1	38.55	38.55	6	26,859	0.02%
2022/07/29	15	41.24	9	41.19	41.25	6	27,731	0.02%
2022/07/28	9	41.76	6	41.81	40.95	3	28,063	0.01%
2022/07/27	0	0.00	1	41.30	41.75	-1	27,977	0.00%
2022/07/26	2.4	41.59	1	41.60	40.90	1.4	27,955	0.01%
2022/07/25	10.3	41.40	10	41.30	41.90	0.3	27,958	0.00%
2022/07/22	9.3	41.54	17	41.73	41.40	-7.7	27,932	-0.03%
2022/07/21	1	38.80	1	38.90	39.45	0	27,477	0.00%
2022/07/20	1	39.75	3	40.35	39.25	-2	27,555	-0.01%
2022/07/19	0	0.00	6	40.02	39.25	-6	27,686	-0.02%
2022/07/18	5	39.91	7	40.19	39.75	-2	27,795	-0.01%
2022/07/15	20	39.66	23	39.84	39.65	-3	27,873	-0.01%
2022/07/14	2	37.70	1	38.40	38.50	1	27,613	0.00%
2022/07/13	4	37.88	16	37.31	37.00	-12	27,698	-0.04%
2022/07/12	1	36.80	18	36.55	35.75	-17	27,713	-0.06%
2022/07/11	2	39.10	2	39.03	38.90	0	28,319	0.00%
2022/07/08	13	38.89	0	0.00	38.25	13	28,886	0.05%
2022/07/07	23	39.03	7.3	38.55	38.45	15.8	28,772	0.05%
2022/07/06	110	37.84	105	38.32	38.30	5	28,622	0.02%	大買/大賣/
2022/07/05	1.3	42.75	1	43.00	42.65	0.3	28,410	0.00%
2022/07/04	9	42.77	5	42.85	41.55	4	28,630	0.01%
2022/07/01	13	45.62	19	44.49	41.55	-6	28,876	-0.02%
2022/06/30	3	43.87	6.4	44.08	44.45	-3.4	28,385	-0.01%
2022/06/29	27	44.29	23	44.09	45.15	4	28,180	0.01%
2022/06/28	27.2	45.45	14	45.43	43.80	13.2	27,813	0.05%
2022/06/27	110	45.55	117	45.33	47.50	-7	27,523	-0.03%	大買/大賣/
2022/06/24	63	43.25	66	42.89	43.20	-3	27,001	-0.01%
2022/06/23	129	42.23	119	42.87	42.50	10	26,927	0.04%	大買/大賣/
2022/06/22	73	43.55	86	43.82	42.50	-13	26,708	-0.05%
2022/06/21	86	43.85	81	44.26	45.15	5	26,427	0.02%
2022/06/20	119.2	42.33	126	42.55	41.90	-6.8	26,433	-0.03%	大買/大賣/
2022/06/17	37.6	41.97	43	41.99	42.75	-5.4	26,534	-0.02%
2022/06/16	110	45.51	96	45.44	41.95	14	26,242	0.05%	大買/
2022/06/15	175	44.87	169	46.02	43.35	6	24,960	0.02%	大買/大賣/
2022/06/14	21	43.36	18	43.13	44.55	3	24,373	0.01%
2022/06/13	8	43.08	3	42.98	43.80	5	24,070	0.02%
2022/06/10	53	43.96	63	43.98	44.30	-10	23,935	-0.04%
2022/06/09	13	42.45	15	42.50	42.30	-2	23,759	-0.01%
2022/06/08	5	41.89	1	41.60	42.25	4	23,866	0.02%
2022/06/07	15	42.65	14	42.44	42.25	1	23,873	0.00%
2022/06/06	16	42.22	4	41.95	42.00	12	23,704	0.05%
2022/06/02	37	45.71	41	45.55	45.10	-4	23,288	-0.02%
2022/06/01	50	46.02	69	45.95	45.20	-19	22,856	-0.08%
2022/05/31	171	45.38	161	45.28	45.90	10	22,073	0.05%	大買/大賣/
2022/05/30	211.3	42.86	218	41.98	44.65	-6.7	20,252	-0.03%	大買/大賣/
2022/05/27	18	40.63	24	41.05	40.60	-6	18,975	-0.03%
2022/05/26	6	39.22	6	39.23	38.10	0	18,231	0.00%
2022/05/24	3	38.08	1	38.35	37.20	2	17,869	0.01%
2022/05/23	3	37.90	3	38.77	37.95	0	17,836	0.00%
2022/05/20	16	38.69	14.6	38.95	38.30	1.4	17,752	0.01%
2022/05/19	2	38.70	2	39.00	39.60	0	17,467	0.00%
2022/05/18	4	38.93	7	39.12	39.60	-3	17,232	-0.02%
2022/05/17	6	37.02	9	36.89	37.10	-3	16,775	-0.02%
2022/05/16	6	36.07	4	35.65	35.80	2	16,634	0.01%
2022/05/13	5	34.42	4.3	34.48	34.50	0.7	16,518	0.00%
2022/05/12	11	35.28	19	35.63	34.25	-8	16,453	-0.05%
2022/05/11	136	36.06	127	36.37	35.95	9	16,235	0.06%	大買/大賣/
2022/05/10	8	38.48	6	38.89	39.90	2	15,837	0.01%
2022/05/09	16	40.14	10	41.90	39.30	6	15,569	0.04%
2022/05/06	23	40.68	16	40.81	42.55	7	15,181	0.05%
2022/05/05	6	39.48	14	40.37	40.95	-8	14,577	-0.05%
2022/05/03	7	36.62	5	36.64	37.15	2	14,229	0.01%
2022/04/29	3	37.33	7	37.21	36.40	-4	14,281	-0.03%
2022/04/28	9	35.44	8	35.26	35.60	1	14,274	0.01%
2022/04/27	13	35.29	13	34.38	35.35	0	14,299	0.00%
2022/04/26	7	35.98	0	0.00	35.85	7	14,545	0.05%
2022/04/25	7	37.56	7	37.84	36.80	0	14,769	0.00%
2022/04/22	2	42.25	8	41.79	40.65	-6	14,575	-0.04%
2022/04/21	48	41.82	47	41.21	41.05	1	14,492	0.01%
2022/04/20	2	41.33	5	41.09	40.40	-3	14,438	-0.02%
2022/04/19	14	41.85	13	41.70	40.65	1	14,389	0.01%
2022/04/18	1	41.15	2	40.65	39.55	-1	14,253	-0.01%
2022/04/15	9	41.43	2	41.53	41.75	7	14,234	0.05%
2022/04/14	52	40.59	52	41.19	42.15	0	13,650	0.00%
2022/04/13	3	38.78	2	38.48	38.35	1	13,432	0.01%
2022/04/12	14	37.95	11	37.03	38.45	3	13,766	0.02%
2022/04/11	6	38.25	2	39.20	37.90	4	14,511	0.03%
2022/04/08	6	39.43	5	39.37	39.95	1	14,942	0.01%
2022/04/07	9	38.81	2	38.65	36.90	7	15,518	0.05%
2022/04/06	1	38.35	4	38.14	38.55	-3	15,678	-0.02%
2022/04/01	4	38.25	0	0.00	38.25	4	15,851	0.03%
2022/03/31	2	39.43	4	39.24	39.00	-2	15,778	-0.01%
2022/03/30	73	39.75	78	41.50	39.00	-5	15,747	-0.03%
2022/03/29	56	40.85	59	40.90	39.90	-3	15,448	-0.02%
2022/03/28	11	39.40	12	39.32	39.60	-1	15,071	-0.01%
2022/03/25	4	40.09	2	39.53	38.70	2	14,870	0.01%
2022/03/24	4	39.25	0	0.00	40.30	4	14,532	0.03%
2022/03/23	6	38.32	5	38.45	38.80	1	13,985	0.01%
2022/03/22	24	37.17	19.1	37.40	37.35	4.9	13,265	0.04%
2022/03/21	5	35.32	7	35.44	34.85	-2	12,854	-0.02%
2022/03/18	2	34.25	13	34.77	34.95	-11	12,771	-0.09%
2022/03/17	12	33.95	15	33.80	34.00	-3	12,717	-0.02%
2022/03/15	0.1	31.50	0	0.00	31.20	0.1	12,704	0.00%
2022/03/14	5	32.07	5	32.60	31.70	0	13,172	0.00%
2022/03/11	4	30.53	4	30.35	31.65	0	13,993	0.00%
2022/03/10	0	0.00	3	31.12	31.55	-3	13,943	-0.02%
2022/03/08	0	28.25	0	0.00	27.50	0	15,242	0.00%
2022/03/07	1	27.95	0	0.00	28.30	1	15,400	0.01%
2022/03/04	1	29.30	0	0.00	29.10	1	15,464	0.01%
2022/03/02	1	29.30	1	29.70	29.70	0	15,505	0.00%
2022/03/01	4	30.20	2	30.50	30.15	2	15,632	0.01%
2022/02/25	0	0.00	1	30.00	29.35	-1	15,666	-0.01%
2022/02/24	4	29.15	9	29.34	29.20	-5	15,612	-0.03%
2022/02/23	1	30.65	2	30.65	30.70	-1	15,499	-0.01%
2022/02/22	6	31.00	18	30.36	30.35	-12	15,441	-0.08%
2022/02/21	6	31.76	0	0.00	31.95	6	15,362	0.04%
2022/02/18	9	31.97	1	31.55	32.15	8	15,360	0.05%
2022/02/17	0	0.00	1	32.80	32.25	-1	15,310	-0.01%
2022/02/16	1	32.85	13	32.41	33.05	-12	15,248	-0.08%
2022/02/15	1	31.65	1	31.55	31.55	0	15,152	0.00%
2022/02/14	9	32.55	0	0.00	32.20	9	15,094	0.06%
2022/02/11	8	34.32	0	0.00	34.25	8	15,024	0.05%
2022/02/09	21	34.14	20	34.66	34.50	1	14,877	0.01%
2022/02/07	7	32.19	7	32.11	32.60	0	14,665	0.00%
2022/01/26	0	0.00	3	31.03	31.20	-3	14,601	-0.02%
2022/01/25	2	32.25	1	32.10	31.50	1	14,535	0.01%
2022/01/24	4	32.25	4	32.19	32.60	0	14,428	0.00%
2022/01/21	24	35.12	22	35.17	33.30	2	14,272	0.01%
2022/01/20	21	34.86	16	35.20	35.25	5	14,083	0.04%
2022/01/19	20	36.16	29	36.17	36.00	-9	13,930	-0.06%
2022/01/18	42	35.64	33	35.62	35.55	9	13,612	0.07%
2022/01/14	1	32.40	12	33.20	32.75	-11	13,637	-0.08%
2022/01/13	7	34.69	3	34.18	34.05	4	13,601	0.03%
2022/01/12	2	33.25	0	0.00	32.70	2	13,317	0.02%
2022/01/11	6	32.15	12	32.45	32.50	-6	13,222	-0.05%
2022/01/10	7	33.81	7	33.63	33.50	0	13,053	0.00%
2022/01/07	3	33.17	3	33.48	33.00	0	12,846	0.00%
2022/01/06	18	36.22	8	36.21	35.00	10	12,537	0.08%
2022/01/05	8	37.06	16	37.25	35.35	-8	11,982	-0.07%
2022/01/04	37	38.63	25	38.03	37.10	12	11,500	0.10%
2022/01/03	10	37.02	77	38.80	36.50	-67	10,552	-0.63%
2021/12/30	71	38.48	246	36.52	38.80	-175	9,811	-1.78%	大賣/鉅額交易
2021/12/29	173	34.50	183	34.72	35.30	-10	8,802	-0.11%	大買/大賣/
2021/12/28	2	33.58	5	34.02	35.10	-3	8,188	-0.04%
2021/12/27	2	32.33	23	32.01	31.95	-21	7,912	-0.27%
2021/12/24	10	33.01	8.3	34.26	33.00	1.7	7,765	0.02%
2021/12/23	253	35.51	20	35.27	34.50	233	7,472	3.12%	大買/鉅額交易
2021/12/22	32	34.90	8	35.34	36.10	24	7,053	0.34%
2021/12/21	5	33.15	0	0.00	33.05	5	6,820	0.07%
2021/12/20	0	0.00	6	33.40	33.25	-6	6,751	-0.09%
2021/12/17	9	32.42	0	0.00	31.45	9	6,639	0.14%
2021/12/16	8	32.00	14	32.13	32.30	-6	6,551	-0.09%
2021/12/15	9	31.20	8	31.20	31.35	1	6,432	0.02%
2021/12/14	28.2	31.19	28	31.11	31.05	0.2	6,298	0.00%
2021/12/13	2.1	34.90	3	33.00	34.45	-0.9	6,118	-0.01%
2021/12/10	13	29.98	8	30.85	32.45	5	5,893	0.08%
2021/12/09	6	29.28	10	30.25	29.50	-4	5,702	-0.07%
2021/12/08	36	29.89	52	29.63	29.70	-16	5,502	-0.29%
2021/12/07	59	29.63	52	29.16	29.40	7	4,931	0.14%
2021/12/06	1	27.40	10	26.85	28.05	-9	3,739	-0.24%
2021/12/03	290	25.46	283	25.76	25.50	7	3,550	0.20%	大買/大賣/
2021/12/02	302	24.92	308	25.37	25.15	-6	3,060	-0.20%	大買/大賣/
2021/12/01	2	23.63	5	23.79	23.90	-3	1,989	-0.15%
2021/11/30	60	21.31	68	21.71	21.75	-8	1,796	-0.45%
2021/11/25	0	0.00	1	21.00	20.85	-1	1,596	-0.06%
2021/11/24	10	19.99	0	0.00	20.45	10	1,433	0.70%
2021/11/10	0	0.00	9	19.00	19.00	-9	1,275	-0.71%
2021/11/05	0	0.00	1	18.70	18.70	-1	1,281	-0.08%
2021/11/04	1	19.85	1	19.75	19.20	0	1,272	0.00%
2021/11/01	10	19.34	0	0.00	19.15	10	1,251	0.80%
2021/10/27	2	20.00	0	0.00	19.95	2	1,204	0.17%
2021/10/26	3	19.90	0	0.00	20.75	3	1,163	0.26%
2021/10/25	1	20.25	0	0.00	20.25	1	1,064	0.09%
2021/10/22	2	20.00	3	20.28	20.50	-1	872	-0.11%
2021/10/21	2	19.05	2	19.20	19.25	0	548	0.00%
2021/09/27	0	0.00	3	17.40	17.10	-3	714	-0.42%
2021/09/24	0	0.00	2	17.45	17.30	-2	723	-0.28%
2021/08/19	0	0.00	1	16.80	16.80	-1	935	-0.11%
2021/08/18	0	0.00	3	16.70	17.25	-3	936	-0.32%
2021/08/11	1	18.90	0	0.00	18.25	1	928	0.11%
2021/08/06	0	0.00	9	19.87	19.70	-9	954	-0.94%
2021/08/05	5	19.30	0	0.00	19.15	5	949	0.53%
2021/07/28	1	19.00	0	0.00	19.05	1	1,045	0.10%
2021/07/16	0	0.00	1	19.80	20.05	-1	1,298	-0.08%
2021/07/15	3	19.82	2	19.65	19.65	1	1,313	0.08%
2021/07/13	1	20.15	0	0.00	19.60	1	1,363	0.07%
2021/07/12	5	19.75	0	0.00	19.75	5	1,386	0.36%
2021/07/02	2	19.60	5	19.41	19.50	-3	1,763	-0.17%
2021/06/29	10	19.13	10	19.00	18.85	0	2,046	0.00%
2021/06/28	5	18.85	7	19.06	19.10	-2	2,466	-0.08%
2021/06/25	5	19.20	0	0.00	19.20	5	2,504	0.20%
2021/06/16	1	18.45	0	0.00	18.30	1	3,196	0.03%
2021/06/03	1	18.60	0	0.00	18.50	1	3,458	0.03%
2021/05/18	0	0.00	1	16.80	17.05	-1	3,928	-0.03%
2021/05/17	1	15.50	0	0.00	15.50	1	3,958	0.03%
2021/05/14	3	17.30	1	16.80	16.85	2	4,026	0.05%
2021/05/05	8	19.61	0	0.00	19.45	8	4,494	0.18%
2021/04/29	1	22.00	0	0.00	21.90	1	4,848	0.02%
2021/04/26	2	22.20	0	0.00	21.85	2	4,971	0.04%
2021/04/23	1	22.40	0	0.00	22.25	1	5,010	0.02%
2021/04/22	5	23.30	0	0.00	22.85	5	5,296	0.09%
2021/04/21	0	24.70	0	0.00	23.35	0	5,418	0.00%
2021/04/16	0	23.50	0	0.00	23.45	0	5,720	0.00%
2021/04/15	0	23.10	0	0.00	23.95	0	5,763	0.00%
2021/04/12	0	23.85	1	23.95	23.60	-1	5,877	-0.02%
2021/04/09	1	23.40	0	0.00	23.05	1	6,034	0.02%
2021/04/07	3	23.30	2	23.20	23.30	1	6,027	0.02%
2021/04/06	1	23.95	1	23.85	23.80	0	6,018	0.00%
2021/04/01	2	23.80	1	23.60	23.90	1	6,199	0.02%
2021/03/31	5	23.75	11	24.30	23.70	-6	6,329	-0.09%
2021/03/30	2	22.65	0	0.00	22.45	2	5,915	0.03%
2021/03/29	3	22.70	4	22.55	22.45	-1	5,878	-0.02%
2021/03/26	9	23.10	5	22.86	22.95	4	5,838	0.07%
2021/03/25	14	23.01	14	22.85	23.25	0	5,494	0.00%
2021/03/17	4	21.53	0	0.00	21.30	4	5,185	0.08%
2021/03/15	1	21.70	1	21.80	21.80	0	5,254	0.00%
2021/03/12	0	0.00	1	21.40	21.50	-1	5,288	-0.02%
2021/03/08	0	21.95	0	0.00	20.40	0	5,394	0.00%
2021/03/03	15	20.60	0	0.00	20.70	15	5,368	0.28%
2021/03/02	0	21.80	15	20.50	20.40	-15	5,382	-0.28%
2021/02/26	1	21.00	7	20.90	20.85	-6	5,348	-0.11%
2021/02/25	8	22.34	1	21.75	21.45	7	5,306	0.13%
2021/02/24	0	23.80	0	0.00	22.30	0	5,191	0.00%
2021/02/23	0	21.75	0	0.00	21.85	0	5,126	0.00%
2021/02/22	0	0.00	3	22.35	22.05	-3	5,103	-0.06%
2021/02/19	0	0.00	2	21.70	21.75	-2	5,047	-0.04%
2021/02/18	1	21.65	0	0.00	21.70	1	5,018	0.02%
2021/02/17	1	21.05	0	0.00	21.30	1	5,001	0.02%
2021/01/29	0	0.00	1	20.60	20.80	-1	4,760	-0.02%
2021/01/28	0	0.00	3	22.08	21.75	-3	4,680	-0.06%
2021/01/27	3	22.27	11	22.41	22.65	-8	4,578	-0.17%
2021/01/26	14	21.53	0	0.00	21.35	14	4,279	0.33%
2021/01/25	0	0.00	7	20.36	20.35	-7	3,997	-0.18%
2021/01/22	6	20.76	4	21.01	20.80	2	3,969	0.05%
2021/01/21	0	0.00	1	20.30	19.35	-1	3,815	-0.03%
2021/01/20	1	21.15	0	0.00	19.90	1	3,766	0.03%
2021/01/19	0	0.00	10	21.65	21.05	-10	3,680	-0.27%
2021/01/18	1	21.00	1	21.30	21.40	0	3,609	0.00%
2021/01/15	13	21.75	4	21.58	21.65	9	3,525	0.26%
2021/01/14	21	21.46	13	21.20	21.05	8	3,190	0.25%
2021/01/12	0	0.00	5	20.40	20.60	-5	2,935	-0.17%
2021/01/11	4	21.14	6	20.95	21.30	-2	2,847	-0.07%
2021/01/08	1	20.00	0	0.00	20.20	1	2,576	0.04%
2021/01/07	3	20.78	0	0.00	20.85	3	2,493	0.12%
2021/01/06	0	0.00	1	20.30	19.35	-1	2,232	-0.04%
2021/01/05	3	19.40	0	0.00	19.45	3	2,162	0.14%
2021/01/04	13	20.01	17	20.16	20.15	-4	2,099	-0.19%
2020/12/31	4	18.68	0	0.00	19.05	4	1,867	0.21%
2020/12/29	1	19.50	5	19.55	19.25	-4	1,806	-0.22%
2020/12/28	52	19.97	56.3	19.97	20.15	-4.3	1,720	-0.25%
2020/12/25	0	0.00	1	18.90	18.90	-1	1,421	-0.07%
2020/12/10	2	18.55	2	18.10	17.90	0	1,151	0.00%
2020/12/08	1	18.65	1	18.90	18.80	0	1,076	0.00%
2020/12/07	0	0.00	1	17.50	17.50	-1	931	-0.11%
2020/12/04	1	17.55	0	0.00	17.45	1	913	0.11%
2020/12/03	2	17.40	2	17.45	17.60	0	866	0.00%
2020/11/17	5	16.30	0	0.00	16.25	5	1,464	0.34%
2020/11/16	0	0.00	2	16.45	16.45	-2	1,514	-0.13%
2020/11/09	1	15.90	0	0.00	15.70	1	1,918	0.05%
2020/09/16	1	16.85	1	16.75	16.75	0	2,902	0.00%
2020/09/02	0	0.00	2	17.45	17.45	-2	2,642	-0.08%
2020/09/01	1	17.10	0	0.00	17.00	1	2,581	0.04%
2020/08/31	2	17.10	0	0.00	16.95	2	2,501	0.08%
2020/08/28	0	0.00	10	16.95	16.70	-10	2,474	-0.40%
2020/08/25	0	0.00	3	16.58	16.95	-3	2,487	-0.12%
2020/08/24	4	17.05	4	16.85	16.75	0	2,469	0.00%
2020/08/20	0	0.00	1	15.60	15.15	-1	2,311	-0.04%
2020/08/19	4	16.43	0	0.00	16.25	4	2,268	0.18%
2020/08/17	0	0.00	2	15.50	16.00	-2	2,077	-0.10%
2020/08/13	5	15.65	3	14.95	14.95	2	1,903	0.11%
2020/08/03	10	14.30	0	0.00	14.30	10	1,741	0.57%
2020/07/29	1	14.25	0	0.00	14.20	1	1,745	0.06%
2020/07/28	0	0.00	1	13.85	13.75	-1	1,747	-0.06%
2020/07/21	2	15.30	0	0.00	15.40	2	1,669	0.12%
2020/07/14	3	15.00	6	15.70	16.25	-3	1,268	-0.24%
2020/07/13	3	15.50	0.5	15.65	15.65	2.5	1,071	0.23%
2020/06/15	0	0.00	2	13.50	13.40	-2	719	-0.28%
2020/06/11	2	12.90	0	0.00	13.00	2	720	0.28%
2020/06/05	0	0.00	2	13.65	13.60	-2	719	-0.28%
2020/06/04	10	13.95	8	13.50	13.50	2	712	0.28%
2020/05/26	0	0.00	2	11.20	11.20	-2	426	-0.47%
2020/04/27	0	0.00	2	10.80	10.90	-2	451	-0.44%
2020/04/20	2	10.45	2	10.70	11.00	0	427	0.00%
2020/04/17	2	10.75	2	11.20	10.60	0	420	0.00%
2020/04/14	0	0.00	2	9.13	9.16	-2	367	-0.54%
2020/04/13	0	0.00	10	9.01	8.87	-10	370	-2.70%
2020/04/08	2	8.50	0	0.00	9.00	2	367	0.54%
2020/04/06	10	7.70	0	0.00	7.79	10	366	2.73%
2020/03/30	0	0.00	1	7.80	7.92	-1	362	-0.28%
2020/03/27	1	8.34	0	0.00	8.34	1	359	0.28%
2020/03/02	0	11.25	0	0.00	11.30	0	270	0.00%
2020/02/26	5	11.95	5	12.00	12.20	0	264	0.00%
2020/01/15	2	13.30	0	0.00	13.35	2	186	1.07%
2020/01/10	0	0.00	1	13.50	13.50	-1	301	-0.33%
2019/12/19	0	0.00	2	13.15	13.20	-2	370	-0.54%
2019/12/09	2	12.70	0	0.00	12.75	2	477	0.42%
2019/11/26	0	0.00	3	13.15	13.10	-3	621	-0.48%
2019/11/19	1	12.70	0	0.00	12.65	1	629	0.16%
2019/11/14	2	12.70	0	0.00	12.80	2	653	0.31%
2019/11/01	0	0.00	5	13.70	13.70	-5	656	-0.76%
2019/10/22	2	13.70	0	0.00	13.80	2	704	0.28%
2019/10/18	5	13.93	5	14.02	13.95	0	736	0.00%
2019/10/15	0	0.00	1	13.60	13.65	-1	663	-0.15%
2019/10/08	1	13.35	0	0.00	13.50	1	690	0.14%
2019/09/27	1	13.95	0	0.00	13.35	1	694	0.14%
2019/09/25	2	13.50	0	0.00	13.50	2	653	0.31%
2019/09/16	0	0.00	2	13.75	13.45	-2	642	-0.31%
2019/09/12	0	0.00	3	13.40	13.40	-3	639	-0.47%
2019/09/11	12	13.40	5	13.30	13.30	7	637	1.10%
2019/09/05	2	12.70	4	12.83	12.80	-2	475	-0.42%
2019/08/28	0	0.00	2	12.30	12.20	-2	435	-0.46%
2019/08/26	2	12.00	0	0.00	12.00	2	433	0.46%
2019/08/05	2	12.55	0	0.00	12.25	2	454	0.44%
2019/07/26	5	14.28	5	13.80	13.80	0	477	0.00%
2019/05/28	0	0.00	1	11.65	12.00	-1	1,146	-0.09%
2019/05/02	1	13.45	1	13.35	13.45	0	1,140	0.00%
2019/04/30	1	12.75	0	0.00	13.00	1	1,131	0.09%
2019/04/18	1	15.10	0	0.00	15.00	1	1,128	0.09%
2019/04/02	30	14.89	34	15.14	14.95	-4	1,100	-0.36%
2019/03/26	0	0.00	1	18.20	18.15	-1	974	-0.10%
2019/03/19	1	18.05	0	0.00	18.15	1	975	0.10%
2019/03/13	0	0.00	1	17.85	17.65	-1	978	-0.10%
2019/03/11	0	0.00	3	18.00	18.00	-3	1,002	-0.30%
2019/03/08	0	0.00	4	17.80	18.10	-4	974	-0.41%
2019/03/06	8	17.65	0	0.00	17.45	8	918	0.87%
2019/03/05	0	16.85	0	0.00	16.90	0	859	0.00%
2018/12/18	2	18.20	0	0.00	18.20	2	1,237	0.16%
2018/12/03	0	0.00	1	18.95	19.00	-1	1,117	-0.09%
2018/11/30	1	18.65	0	0.00	18.60	1	1,134	0.09%
2018/11/28	0	0.00	2	18.60	18.65	-2	1,158	-0.17%
2018/11/26	4	18.43	8	18.83	18.30	-4	1,145	-0.35%
2018/11/23	5	19.23	4	18.75	19.15	1	1,095	0.09%
2018/11/22	5	18.80	0	0.00	19.15	5	954	0.52%
2018/09/04	2	18.35	2	18.70	18.70	0	1,437	0.00%
2018/08/03	27	19.86	27	20.10	19.90	0	1,223	0.00%
2018/05/14	0	0.00	1	17.50	17.50	-1	1,403	-0.07%
2018/05/09	1	17.50	0	0.00	17.50	1	1,423	0.07%
2018/04/25	3	17.75	3	17.68	17.75	0	1,481	0.00%
2018/04/24	0	0.00	3	17.50	17.40	-3	1,362	-0.22%
2018/04/02	0	0.00	2	18.70	18.80	-2	1,613	-0.12%
2018/03/28	0	0.00	3	18.95	19.10	-3	2,310	-0.13%
2018/03/26	2	18.58	0	0.00	18.50	2	2,344	0.09%
2018/03/23	3	18.58	2	18.95	18.80	1	2,358	0.04%
2018/03/22	0	0.00	1	19.80	19.10	-1	2,399	-0.04%
2018/03/14	0	0.00	2	19.60	19.60	-2	2,840	-0.07%
2018/03/09	0	0.00	1	19.45	19.60	-1	2,891	-0.03%
2018/03/08	1	19.45	0	0.00	19.35	1	2,890	0.03%
2018/03/07	3	19.90	0	0.00	19.40	3	2,907	0.10%
2018/03/06	0	0.00	1	19.80	19.70	-1	2,898	-0.03%
2018/03/02	1	20.10	0	0.00	20.10	1	2,885	0.03%
2018/02/26	0	0.00	0.2	21.00	21.10	-0.2	2,839	-0.01%
2018/02/22	0	0.00	8	20.50	20.45	-8	2,908	-0.28%
2018/02/09	5	19.08	0	0.00	19.25	5	2,849	0.18%
2018/02/08	0	0.00	3	19.30	19.60	-3	2,823	-0.11%
2018/02/07	7	20.54	1	19.85	19.35	6	2,792	0.21%
2018/02/01	0	0.00	1	19.10	19.00	-1	2,512	-0.04%
2018/01/04	0	0.00	1	20.80	20.65	-1	2,384	-0.04%
2018/01/03	4	21.00	0	0.00	21.00	4	2,364	0.17%