華孚 (6235)-群益金鼎-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
66.6
漲跌
▼0.4
漲幅
-0.60%
成交量
848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:13:30

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-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-高雄券商分點個股進出
群益金鼎-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
2024/11/21	4	66.80	2	66.90	66.60	2	2,432	0.08%
2024/11/19	1	66.60	3	67.63	67.90	-2	2,462	-0.08%
2024/11/15	4	68.80	4	67.95	67.80	0	2,459	0.00%
2024/11/14	1	69.90	1	69.40	68.00	0	2,460	0.00%
2024/11/13	1	70.00	0	0.00	70.10	1	2,440	0.04%
2024/11/12	0	0.00	1	72.00	69.40	-1	2,425	-0.04%
2024/11/08	0	0.00	1	70.80	70.70	-1	2,337	-0.04%
2024/11/07	2	71.80	8.2	73.33	71.30	-6.2	2,305	-0.27%
2024/11/06	3	66.77	6	66.93	69.20	-3	2,188	-0.14%
2024/11/05	6	65.08	9	65.08	64.70	-3	2,134	-0.14%
2024/11/04	1	68.50	6	66.87	66.50	-5	2,146	-0.23%
2024/11/01	5	70.18	3	70.17	69.30	2	2,138	0.09%
2024/10/30	2	72.25	1	72.70	71.50	1	2,113	0.05%
2024/10/29	10	73.18	12	72.98	72.70	-2	2,050	-0.10%
2024/10/28	43	76.27	37.1	76.75	76.80	5.9	1,934	0.30%
2024/10/25	20.1	71.13	7	72.67	74.00	13.1	1,421	0.92%
2024/10/24	1	69.00	0	0.00	67.30	1	1,227	0.08%
2024/10/22	0	69.70	0	0.00	68.00	0	1,221	0.00%
2024/10/18	1	69.50	0	0.00	68.80	1	1,279	0.08%
2024/09/30	1	74.90	0	0.00	73.10	1	1,482	0.07%
2024/09/23	0	0.00	1	75.30	75.70	-1	1,716	-0.06%
2024/09/20	0.2	72.20	0	0.00	72.70	0.2	1,696	0.01%
2024/09/18	1	70.50	1	70.00	70.10	0	1,833	0.00%
2024/09/13	1	69.70	1	69.90	69.90	0	1,974	0.00%
2024/09/10	1	68.20	0	0.00	66.70	1	2,053	0.05%
2024/09/06	1	66.30	1	66.70	66.90	0	2,108	0.00%
2024/09/04	0	0.00	1	68.00	67.60	-1	2,133	-0.05%
2024/09/02	1	74.90	0	0.00	74.60	1	2,145	0.05%
2024/08/21	0	0.00	1	70.90	71.10	-1	2,194	-0.05%
2024/08/19	1	71.80	1	72.00	72.10	0	2,309	0.00%
2024/08/14	0	0.00	1	72.10	72.40	-1	2,347	-0.04%
2024/08/09	0	0.00	0.1	70.20	69.30	-0.1	2,374	0.00%
2024/08/08	1	69.10	2	67.35	68.40	-1	2,385	-0.04%
2024/08/07	1	69.00	0	0.00	68.90	1	2,456	0.04%
2024/08/02	2	74.65	0	0.00	73.00	2	2,498	0.08%
2024/07/29	0	0.00	2	73.65	73.00	-2	2,715	-0.07%
2024/07/26	10	76.82	10	76.30	76.30	0	2,937	0.00%
2024/07/23	2	80.30	0	0.00	80.30	2	2,945	0.07%
2024/07/22	1	80.20	0	0.00	80.00	1	2,960	0.03%
2024/07/19	1	83.40	0	0.00	83.40	1	2,942	0.03%
2024/07/18	0	0.00	1	86.61	86.70	-1	2,968	-0.03%
2024/07/17	0	0.00	0.1	89.23	89.00	-0.1	3,001	0.00%
2024/07/16	0	0.00	0	89.00	89.30	0	3,036	0.00%
2024/07/12	1	89.60	1	89.30	89.30	0	3,124	0.00%
2024/07/11	0	0.00	3	91.80	90.90	-3	3,152	-0.10%
2024/07/09	1	93.60	12	94.04	93.10	-11	3,288	-0.33%
2024/07/08	0	0.00	0	91.90	91.40	0	3,284	0.00%
2024/07/05	2	93.30	2	92.70	92.50	0	3,316	0.00%
2024/07/04	1	93.90	4	93.83	94.40	-3	3,318	-0.09%
2024/07/03	0.1	96.40	2	97.21	94.10	-1.9	3,316	-0.06%
2024/07/02	7	95.23	4	94.70	94.50	3	3,259	0.09%
2024/07/01	2.2	93.33	0	0.00	92.90	2.2	3,213	0.07%
2024/06/28	0	0.00	1.1	92.33	92.30	-1.1	3,205	-0.03%
2024/06/27	0	0.00	1	91.50	91.70	-1	3,184	-0.03%
2024/06/25	5.2	91.75	1	92.20	90.20	4.2	3,140	0.13%
2024/06/24	2	91.35	0	0.00	91.20	2	3,028	0.07%
2024/06/21	5	92.48	1	92.20	92.20	4	3,092	0.13%
2024/06/17	0	0.00	1	89.20	88.40	-1	3,206	-0.03%
2024/06/14	3	88.40	3	86.70	86.60	0	3,228	0.00%
2024/06/13	8	84.13	1	84.20	84.40	7	3,289	0.21%
2024/06/12	0	0.00	1	84.00	84.40	-1	3,295	-0.03%
2024/06/11	1	83.80	0	0.00	83.70	1	3,328	0.03%
2024/06/07	5	85.04	7	86.31	86.50	-2	3,369	-0.06%
2024/06/06	1	84.10	0	0.00	84.10	1	3,433	0.03%
2024/05/30	0	0.00	1	88.10	87.00	-1	4,109	-0.02%
2024/05/28	1	91.60	0	0.00	90.70	1	4,251	0.02%
2024/05/27	1	90.10	1	90.60	91.00	0	4,262	0.00%
2024/05/24	0	0.00	3	89.33	91.30	-3	4,227	-0.07%
2024/05/23	5	84.10	0	0.00	84.10	5	4,138	0.12%
2024/05/22	0.1	86.66	1	87.00	86.10	-0.9	4,147	-0.02%
2024/05/20	2	84.50	0	0.00	84.10	2	4,176	0.05%
2024/05/16	0	0.00	1	86.10	86.60	-1	4,292	-0.02%
2024/05/15	1	87.90	2	88.85	87.10	-1	4,333	-0.02%
2024/05/14	1	87.50	0	0.00	87.30	1	4,360	0.02%
2024/05/10	3	84.93	0	0.00	85.00	3	4,296	0.07%
2024/05/09	0.1	92.31	0	0.00	91.80	0.1	4,187	0.00%
2024/05/06	6	93.78	1	92.90	92.80	5	4,296	0.12%
2024/05/03	11	94.37	11	93.34	93.30	0	4,407	0.00%
2024/05/02	10	91.80	10.1	92.00	92.30	-0.1	4,312	0.00%
2024/04/30	2.4	93.34	3.2	94.69	95.00	-0.8	4,264	-0.02%
2024/04/26	1	85.40	0	0.00	84.80	1	4,039	0.02%
2024/04/25	0	0.00	0.4	86.70	85.30	-0.4	4,035	-0.01%
2024/04/24	1	86.60	1	87.80	87.50	0	4,049	0.00%
2024/04/23	3	84.73	3	84.87	83.90	0	4,008	0.00%
2024/04/22	0	0.00	4	83.30	81.70	-4	3,982	-0.10%
2024/04/19	1.1	84.13	0	0.00	85.50	1.1	3,963	0.03%
2024/04/18	1.1	89.52	1	90.20	90.50	0.1	3,912	0.00%
2024/04/17	1	88.80	0	0.00	88.70	1	3,914	0.03%
2024/04/16	2	87.00	2	87.60	87.40	0	3,914	0.00%
2024/04/15	0	0.00	1	95.00	95.00	-1	3,861	-0.03%
2024/04/12	2	99.10	7	99.31	99.10	-5	3,818	-0.13%
2024/04/11	2	100.25	3	99.80	100.00	-1	3,827	-0.03%
2024/04/10	0	0.00	1	103.00	102.00	-1	3,874	-0.03%
2024/04/09	8	102.50	1	102.00	102.00	7	4,022	0.17%
2024/04/08	1	104.00	0	0.00	104.00	1	4,015	0.02%
2024/04/03	1	106.00	1	106.00	106.00	0	4,101	0.00%
2024/04/02	0.2	104.00	0	0.00	104.00	0.2	4,069	0.00%
2024/04/01	0.2	104.50	1	103.00	105.00	-0.9	4,075	-0.02%
2024/03/29	1	102.00	0	0.00	102.50	1	4,083	0.02%
2024/03/28	2	103.25	0	0.00	103.00	2	4,100	0.05%
2024/03/27	1.1	104.00	0	0.00	103.50	1.1	4,113	0.03%
2024/03/26	2.2	104.68	3	105.83	102.50	-0.8	4,130	-0.02%
2024/03/25	1	109.00	0	0.00	108.50	1	4,098	0.02%
2024/03/22	2.2	110.82	0	0.00	110.50	2.2	4,208	0.05%
2024/03/21	8	116.69	9	115.33	114.00	-1	4,218	-0.02%
2024/03/20	1	115.00	0.7	115.00	115.00	0.3	4,208	0.01%
2024/03/19	0	115.00	2	113.75	113.50	-2	4,289	-0.05%
2024/03/18	5	115.10	6	114.50	115.00	-1	4,285	-0.02%
2024/03/15	0	0.00	1	111.00	111.00	-1	4,230	-0.02%
2024/03/14	0	110.00	2	111.50	111.00	-2	4,253	-0.05%
2024/03/13	3	111.00	0	0.00	110.00	3	4,260	0.07%
2024/03/12	1	114.50	3	113.67	112.50	-2	4,250	-0.05%
2024/03/11	2	113.25	3	114.83	114.00	-1	4,239	-0.02%
2024/03/08	8	112.38	6	112.33	110.00	2	4,216	0.05%
2024/03/07	10	112.20	10.1	110.79	112.00	-0.1	4,263	0.00%
2024/03/06	14	113.71	18	113.28	112.50	-4	4,229	-0.09%
2024/03/05	1.2	109.42	9	110.00	111.00	-7.8	4,041	-0.19%
2024/03/04	1	105.00	2	105.00	104.50	-1	4,036	-0.02%
2024/03/01	5	107.80	4	106.38	105.00	1	4,170	0.02%
2024/02/27	0	0.00	1	105.00	103.50	-1	4,753	-0.02%
2024/02/26	0	0.00	1	105.50	105.50	-1	4,831	-0.02%
2024/02/23	5	106.00	4	106.00	105.00	1	4,995	0.02%
2024/02/22	1	107.00	0	0.00	107.50	1	5,093	0.02%
2024/02/20	6	110.25	9	110.17	107.00	-3	5,357	-0.06%
2024/02/16	6	107.33	1	108.00	108.00	5	5,842	0.09%
2024/02/15	0.1	104.50	5	105.00	105.00	-4.9	5,929	-0.08%
2024/02/02	0	0.00	3	103.00	102.00	-3	6,063	-0.05%
2024/02/01	0.2	102.50	2.1	101.00	102.00	-1.9	6,118	-0.03%
2024/01/30	7	102.57	1	102.50	102.50	6	6,239	0.10%
2024/01/29	2.1	103.28	7	104.21	105.00	-5	6,389	-0.08%
2024/01/26	11.3	100.99	5.1	100.78	100.00	6.2	6,562	0.09%
2024/01/25	1	106.00	0	0.00	104.50	1	6,586	0.02%
2024/01/24	7	108.21	0	0.00	108.00	7	6,903	0.10%
2024/01/23	0.1	108.50	0	0.00	108.50	0.1	7,174	0.00%
2024/01/19	1.4	104.14	1	104.50	104.00	0.4	7,295	0.01%
2024/01/18	2.1	105.93	2	105.00	103.50	0.1	7,382	0.00%
2024/01/15	1	111.50	1	110.50	110.50	0	7,850	0.00%
2024/01/12	0	0.00	1	110.00	109.00	-1	8,142	-0.01%
2024/01/11	3	111.00	0	0.00	110.50	3	8,209	0.04%
2024/01/10	0	0.00	2	107.00	107.00	-2	8,306	-0.02%
2024/01/09	8.1	109.89	0	0.00	109.50	8.1	8,314	0.10%
2024/01/05	1.1	115.09	0	0.00	113.50	1.1	8,421	0.01%
2024/01/04	8.1	116.33	6	116.83	115.50	2.1	8,461	0.02%
2024/01/03	12.1	114.80	15	115.17	116.50	-3	8,482	-0.03%
2024/01/02	0	0.00	2	112.50	113.50	-2	8,460	-0.02%
2023/12/29	5.1	115.71	5	116.50	114.50	0.1	8,691	0.00%
2023/12/28	3	115.00	6	113.75	113.50	-3	8,702	-0.03%
2023/12/27	0	0.00	3	113.00	113.00	-3	9,016	-0.03%
2023/12/26	1	111.50	0	0.00	113.00	1	9,247	0.01%
2023/12/25	0	0.00	8	110.00	110.50	-8	9,439	-0.08%
2023/12/22	2	111.50	0	0.00	111.00	2	9,594	0.02%
2023/12/21	3	111.50	0	0.00	112.50	3	9,660	0.03%
2023/12/20	0	0.00	1	113.00	112.50	-1	9,758	-0.01%
2023/12/19	7.1	115.00	4	116.25	113.00	3.1	9,806	0.03%
2023/12/18	3.2	114.50	3	114.50	115.00	0.2	9,780	0.00%
2023/12/15	6	112.67	1	114.00	112.50	5	9,822	0.05%
2023/12/14	6.1	115.02	6	114.58	116.00	0.1	9,811	0.00%
2023/12/13	6	111.58	6	111.33	110.50	0	9,761	0.00%
2023/12/12	3.2	112.10	3	112.83	110.50	0.2	9,916	0.00%
2023/12/11	2	112.75	2	113.00	112.00	0	10,096	0.00%
2023/12/08	5.1	113.91	2	115.00	113.50	3.1	10,142	0.03%
2023/12/07	4	114.38	2	115.25	113.50	2	10,340	0.02%
2023/12/06	8	115.06	2	114.00	114.00	6	10,430	0.06%
2023/12/05	7.1	114.58	5	114.50	115.50	2.1	10,436	0.02%
2023/12/04	8	114.88	3	114.17	114.50	5	10,483	0.05%
2023/12/01	1	119.50	3	118.33	118.50	-2	10,443	-0.02%
2023/11/30	3	119.67	5	120.30	120.00	-2	10,779	-0.02%
2023/11/29	9	122.28	17	121.88	120.50	-8	10,900	-0.07%
2023/11/28	3	120.17	8	121.38	121.50	-5	11,103	-0.05%
2023/11/27	27.1	120.77	9	122.72	117.00	18.1	11,199	0.16%
2023/11/24	14	119.96	17	118.44	117.00	-3	11,201	-0.03%
2023/11/22	8	125.38	9	126.22	127.00	-1	11,826	-0.01%
2023/11/21	8	129.69	5	130.40	128.00	3	11,964	0.03%
2023/11/20	28	131.86	30.1	132.53	128.50	-2.1	12,189	-0.02%
2023/11/17	27	130.46	19	130.61	131.00	8	12,287	0.07%
2023/11/16	16	127.38	22.1	127.70	130.00	-6.1	12,498	-0.05%
2023/11/15	16.1	125.60	26	124.73	125.00	-10	12,845	-0.08%
2023/11/14	6	118.58	4	119.50	119.00	2	13,125	0.02%
2023/11/13	1	117.00	2	118.25	118.00	-1	13,197	-0.01%
2023/11/10	8	114.13	10	113.50	114.50	-2	13,301	-0.02%
2023/11/09	8	115.81	1.2	117.30	115.00	6.9	13,438	0.05%
2023/11/08	2	119.25	1	118.00	118.00	1	13,486	0.01%
2023/11/07	8	122.13	9	120.56	119.00	-1	13,713	-0.01%
2023/11/06	16	120.84	9	122.56	122.00	7	13,793	0.05%
2023/11/03	10	119.00	11	117.86	118.50	-1	13,704	-0.01%
2023/11/02	13	113.88	12	113.33	115.50	1	13,519	0.01%
2023/11/01	7	106.93	6	108.00	112.00	1	13,542	0.01%
2023/10/31	11.1	115.38	7	117.29	108.00	4.1	13,477	0.03%
2023/10/30	3	121.33	8	120.75	120.00	-5	13,351	-0.04%
2023/10/27	6	118.92	1	119.50	118.00	5	13,380	0.04%
2023/10/26	2	121.00	2	120.50	119.00	0	13,582	0.00%
2023/10/25	6	126.58	1	125.50	122.50	5	13,621	0.04%
2023/10/24	1	121.50	1	122.50	125.50	0	13,821	0.00%
2023/10/23	1.1	121.18	1	121.00	121.50	0.1	14,288	0.00%
2023/10/20	5.1	117.20	2	118.25	115.50	3.1	14,713	0.02%
2023/10/19	1	128.00	0	0.00	128.00	1	14,591	0.01%
2023/10/18	1	128.50	0	0.00	129.00	1	14,881	0.01%
2023/10/16	1	137.50	1	138.50	136.50	0	15,911	0.00%
2023/10/13	3.1	140.85	4	141.50	143.00	-1	15,867	-0.01%
2023/10/12	1.1	142.09	1	143.50	141.50	0.1	16,101	0.00%
2023/10/11	5	139.80	1	144.50	139.00	4	16,653	0.02%
2023/10/06	10	147.15	9	148.61	144.50	1	16,853	0.01%
2023/10/05	4	149.38	4	149.25	145.50	0	16,876	0.00%
2023/10/04	2	144.00	2	144.50	146.00	0	16,959	0.00%
2023/10/03	12	147.88	8	147.00	145.00	4	17,004	0.02%
2023/10/02	3.1	151.87	5.6	151.93	153.00	-2.5	16,679	-0.01%
2023/09/28	5	146.40	7	146.00	147.00	-2	16,449	-0.01%
2023/09/27	0	0.00	2	143.26	144.00	-2	16,253	-0.01%
2023/09/26	3	138.67	7.1	138.79	139.00	-4.1	16,118	-0.03%
2023/09/25	2	138.00	2	134.75	136.50	0	16,088	0.00%
2023/09/22	1	130.96	2	129.25	131.00	-1	15,978	-0.01%
2023/09/21	2.1	128.01	2	128.25	128.50	0.1	15,896	0.00%
2023/09/20	2	131.75	2	130.75	129.00	0	15,807	0.00%
2023/09/18	2	143.50	1	139.50	139.00	1	15,633	0.01%
2023/09/15	5	144.90	7	145.50	145.50	-2	15,611	-0.01%
2023/09/14	7	141.64	8	141.81	145.00	-1	15,481	-0.01%
2023/09/13	2	134.75	3	134.17	134.00	-1	15,528	-0.01%
2023/09/12	10.1	139.49	5	137.50	135.00	5.1	15,863	0.03%
2023/09/11	1	137.50	2	137.50	136.50	-1	15,942	-0.01%
2023/09/08	1	145.00	2	144.75	144.00	-1	16,437	-0.01%
2023/09/07	3	145.33	8	145.56	147.00	-5	16,948	-0.03%
2023/09/06	2	148.25	1	149.50	146.00	1	17,258	0.01%
2023/09/05	15	151.63	14	152.21	150.00	1	17,566	0.01%
2023/09/04	8	148.75	7	147.21	151.00	1	17,312	0.01%
2023/09/01	10	152.20	6	153.08	147.50	4	17,363	0.02%
2023/08/31	8	153.19	9	154.50	154.00	-1	17,357	-0.01%
2023/08/30	8	153.50	8	153.25	150.00	0	17,869	0.00%
2023/08/29	24.3	152.81	22.3	151.27	149.50	2	17,783	0.01%
2023/08/28	33	150.92	35	151.71	150.50	-2	17,803	-0.01%
2023/08/25	8.3	144.54	10.1	146.05	144.00	-1.8	17,481	-0.01%
2023/08/24	14	142.54	17.2	143.26	144.50	-3.2	17,672	-0.02%
2023/08/23	7	141.36	11.1	140.69	140.00	-4.1	17,865	-0.02%
2023/08/22	14	139.57	22	140.66	141.00	-8	17,898	-0.04%
2023/08/21	13	138.31	9.3	139.48	140.50	3.7	17,845	0.02%
2023/08/18	36.4	133.81	25	134.88	130.50	11.4	17,534	0.06%
2023/08/17	9	128.56	11	128.05	127.50	-2	17,196	-0.01%
2023/08/16	7	126.00	11	124.50	128.00	-4	17,392	-0.02%
2023/08/15	7	123.21	8	122.44	125.00	-1	18,138	-0.01%
2023/08/14	12	119.04	11	119.09	116.00	1	18,857	0.01%
2023/08/11	6	120.75	7	121.07	119.50	-1	19,028	-0.01%
2023/08/10	7	117.29	7	117.21	117.00	0	19,175	0.00%
2023/08/09	1	122.00	3	121.67	122.00	-2	19,556	-0.01%
2023/08/08	5	122.20	3	121.67	121.50	2	20,127	0.01%
2023/08/07	16	120.91	13	121.23	122.50	3	20,435	0.01%
2023/08/04	11	118.18	14	117.11	120.50	-3	20,584	-0.01%
2023/08/02	3.1	113.94	2	112.25	113.00	1.1	20,353	0.01%
2023/08/01	10	118.25	11	118.64	117.50	-1	20,262	0.00%
2023/07/31	15	122.13	14.1	118.21	116.00	0.9	20,175	0.00%
2023/07/28	6	118.00	7	118.07	119.50	-1	19,924	-0.01%
2023/07/27	10	118.95	9	118.00	116.50	1	19,829	0.01%
2023/07/26	30	120.85	27.2	120.23	117.50	2.8	19,576	0.01%
2023/07/25	16.1	117.97	21	117.74	122.50	-4.9	19,010	-0.03%
2023/07/24	5.4	114.11	1	118.00	111.50	4.4	18,328	0.02%
2023/07/21	4.3	127.06	2	126.75	123.50	2.3	18,214	0.01%
2023/07/20	12	132.46	6	133.42	137.00	6	17,954	0.03%
2023/07/19	19.3	128.39	16	127.91	128.50	3.3	17,905	0.02%
2023/07/18	0.1	134.00	0	0.00	134.00	0.1	17,706	0.00%
2023/07/17	4.2	154.28	11	165.41	148.50	-6.9	18,223	-0.04%
2023/07/14	21.1	172.71	14	171.71	165.00	7.1	18,544	0.04%
2023/07/13	8	164.44	6.1	169.02	172.00	2	18,590	0.01%
2023/07/12	2	163.50	11.5	158.48	156.50	-9.5	19,398	-0.05%
2023/07/11	19	164.55	18	166.39	161.00	1	20,339	0.00%
2023/07/10	3	157.17	1	157.00	158.00	2	21,096	0.01%
2023/07/06	0	0.00	4	160.25	160.50	-4	22,054	-0.02%
2023/07/05	0	0.00	0.2	165.00	162.50	-0.2	22,476	0.00%
2023/07/04	0	0.00	0	163.00	161.50	0	23,288	0.00%
2023/07/03	0	0.00	3	160.05	166.00	-3	24,600	-0.01%
2023/06/28	0	149.00	0	0.00	147.00	0	26,315	0.00%
2023/06/26	0	154.50	1	154.50	154.50	-1	27,113	0.00%
2023/06/21	2	153.76	2	154.25	155.50	0	27,303	0.00%
2023/06/20	4.1	156.36	0	0.00	153.00	4.1	27,436	0.01%
2023/06/19	23	166.10	16	164.69	164.00	7	27,754	0.03%
2023/06/16	37	163.43	40	164.58	167.50	-3	28,057	-0.01%
2023/06/15	18	158.33	16	159.13	159.50	2	28,047	0.01%
2023/06/14	22.2	152.95	27	153.63	157.50	-4.8	28,312	-0.02%
2023/06/13	49	142.00	55.1	143.91	150.50	-6.1	28,272	-0.02%
2023/06/12	35	136.84	23.1	136.76	137.00	11.9	28,203	0.04%
2023/06/09	49	134.31	52	134.65	131.50	-3	28,608	-0.01%
2023/06/08	14	130.29	13	130.88	129.00	1	29,018	0.00%
2023/06/07	4.1	130.39	5	130.90	129.00	-0.9	29,177	0.00%
2023/06/06	13.1	130.76	9	131.00	129.00	4.1	29,364	0.01%
2023/06/05	25	130.88	28	132.77	131.00	-3	29,942	-0.01%
2023/06/02	8	127.50	12	127.21	124.50	-4	30,223	-0.01%
2023/06/01	18	126.42	12	127.50	124.50	6	30,302	0.02%
2023/05/31	18	122.78	20	123.15	124.50	-2	30,885	-0.01%
2023/05/30	24	120.94	18	121.97	119.50	6	31,093	0.02%
2023/05/29	5	118.70	14	118.29	123.50	-9	30,789	-0.03%
2023/05/26	17	116.15	12	116.75	112.50	5	30,672	0.02%
2023/05/25	8	115.38	12	116.46	117.00	-4	31,086	-0.01%
2023/05/24	12	113.71	13	114.38	114.00	-1	31,709	0.00%
2023/05/23	11	114.05	9	114.28	113.00	2	32,027	0.01%
2023/05/22	23	113.91	19	115.03	113.00	4	32,176	0.01%
2023/05/19	87	115.26	79	114.78	113.00	8	32,220	0.02%
2023/05/18	39	110.09	44	111.67	116.00	-5	31,611	-0.02%
2023/05/17	2	101.00	42	102.01	105.50	-40	31,412	-0.13%
2023/05/16	85	97.14	67	97.83	96.00	18	31,474	0.06%
2023/05/15	68	98.08	42	98.33	96.80	26	31,548	0.08%
2023/05/12	22	94.35	55	93.92	97.30	-33	31,695	-0.10%
2023/05/11	59	93.63	59	93.96	91.80	0	32,770	0.00%
2023/05/10	47	92.04	27	91.80	91.10	20	33,421	0.06%
2023/05/09	21	95.93	20	96.96	97.50	1	33,907	0.00%
2023/05/08	9	96.71	22	97.52	98.30	-13	34,583	-0.04%
2023/05/05	12	94.70	10	95.44	95.50	2	34,686	0.01%
2023/05/04	7	93.59	14	94.33	95.90	-7	34,769	-0.02%
2023/05/03	22	95.46	8	96.30	94.40	14	34,792	0.04%
2023/05/02	1	96.00	3	95.67	96.20	-2	34,885	-0.01%
2023/04/28	20	94.06	19	93.58	95.70	1	34,990	0.00%
2023/04/27	1	88.70	3	90.07	91.20	-2	34,933	-0.01%
2023/04/26	3	88.07	11	88.95	90.50	-8	34,908	-0.02%
2023/04/25	18	90.06	12	88.86	86.60	6	34,845	0.02%
2023/04/24	39	93.85	40	94.14	93.60	-1	34,750	0.00%
2023/04/21	42	93.97	44	94.01	93.20	-2	34,433	-0.01%
2023/04/20	64	97.21	49	97.62	95.40	15	33,881	0.04%
2023/04/19	50	99.98	71	99.97	99.60	-21	33,317	-0.06%
2023/04/18	99	97.08	67	97.49	96.50	32	32,710	0.10%
2023/04/17	80	98.10	77	98.35	97.80	3	32,085	0.01%
2023/04/14	75	91.18	92	89.53	94.90	-17	31,310	-0.05%
2023/04/13	61	86.50	62	87.06	86.30	-1	30,277	0.00%
2023/04/12	40	83.79	25	84.04	83.10	15	29,217	0.05%
2023/04/11	35	82.34	59	82.04	83.80	-24	28,757	-0.08%
2023/04/10	29	81.07	18	81.28	79.80	11	28,135	0.04%
2023/04/07	67	80.98	54	81.41	80.40	13	27,705	0.05%
2023/04/06	76	80.70	76	79.95	82.10	0	26,882	0.00%
2023/03/31	54	73.83	62	74.29	77.30	-8	25,542	-0.03%
2023/03/30	23	69.63	23	69.84	70.30	0	24,592	0.00%
2023/03/29	37	71.37	32	71.94	69.50	5	24,426	0.02%
2023/03/28	65	71.31	79	71.17	71.90	-14	23,941	-0.06%
2023/03/27	23	71.27	21	71.53	70.50	2	23,535	0.01%
2023/03/24	6	67.60	13	67.73	67.40	-7	23,182	-0.03%
2023/03/23	19	69.76	17	70.12	68.70	2	23,042	0.01%
2023/03/22	12	72.73	8	73.18	69.50	4	22,886	0.02%
2023/03/21	50	74.61	50.1	74.73	71.90	-0.1	22,562	0.00%
2023/03/20	8	69.60	16	69.93	70.80	-8	22,025	-0.04%
2023/03/17	26.1	69.08	18	69.46	68.40	8.1	21,673	0.04%
2023/03/16	34	67.77	45	68.03	69.20	-11	21,158	-0.05%
2023/03/15	28	68.96	20	68.45	67.70	8	20,689	0.04%
2023/03/14	70	67.91	75	67.93	67.70	-5	20,344	-0.02%
2023/03/13	75	67.19	59	66.86	66.10	16	19,734	0.08%
2023/03/10	23	66.34	20	66.49	65.90	3	19,220	0.02%
2023/03/09	18	67.57	16	67.80	67.70	2	19,216	0.01%
2023/03/08	83	68.17	91	68.22	68.90	-8	18,865	-0.04%
2023/03/07	54	64.85	43	65.15	65.50	11	18,053	0.06%
2023/03/06	8	62.14	16	63.23	64.10	-8	17,102	-0.05%
2023/03/03	46	59.09	34	59.51	58.30	12	16,899	0.07%
2023/03/02	19	55.43	52	55.96	58.40	-33	15,970	-0.21%
2023/03/01	20	53.40	6	53.68	53.10	14	15,417	0.09%
2023/02/24	35	54.25	14	54.79	54.00	21	15,359	0.14%
2023/02/23	19	54.13	16	54.51	54.80	3	15,036	0.02%
2023/02/22	54	51.61	61.2	52.09	54.00	-7.2	14,483	-0.05%
2023/02/21	17	50.12	39	50.21	51.00	-22	13,741	-0.16%
2023/02/20	53	49.60	31	49.98	49.30	22	13,259	0.17%
2023/02/17	21	48.70	37	48.92	50.10	-16	12,888	-0.12%
2023/02/16	18	47.83	21	47.76	48.15	-3	12,512	-0.02%
2023/02/15	61	48.71	62	48.76	47.75	-1	12,293	-0.01%
2023/02/14	34	48.23	23	48.37	47.30	11	11,582	0.09%
2023/02/13	57	48.29	42	48.24	48.40	15	11,330	0.13%
2023/02/10	73.2	48.77	68	48.97	48.40	5.2	11,009	0.05%
2023/02/09	113	48.70	155.1	48.32	49.75	-42.1	10,439	-0.40%	大買/大賣/
2023/02/08	139.1	45.29	115.8	45.06	46.90	23.3	8,819	0.26%	大買/大賣/
2023/02/07	54	42.12	67	42.16	42.65	-13	7,804	-0.17%
2023/02/06	24	40.11	50.1	40.42	40.80	-26.1	7,095	-0.37%
2023/02/03	13	38.87	18	39.06	38.30	-5	6,418	-0.08%
2023/02/02	12.1	38.62	7	38.70	38.90	5.1	6,328	0.08%
2023/02/01	2	38.15	0	0.00	38.30	2	6,248	0.03%
2023/01/31	14	38.53	9	38.76	38.20	5	6,247	0.08%
2023/01/30	7	37.67	19	38.09	38.40	-12	6,184	-0.19%
2023/01/17	0	0.00	5	36.14	36.10	-5	6,102	-0.08%
2023/01/16	0	0.00	4	35.93	35.95	-4	6,138	-0.07%
2023/01/12	1	36.65	0	0.00	36.35	1	6,262	0.02%
2023/01/11	12	37.29	5	37.41	37.00	7	6,298	0.11%
2023/01/10	15	37.22	15	37.32	37.00	0	6,316	0.00%
2023/01/06	3	36.67	7	36.67	36.50	-4	6,346	-0.06%
2023/01/05	13	37.28	10	37.33	36.80	3	6,428	0.05%
2023/01/04	33	37.70	14	37.89	37.20	19	6,404	0.30%
2023/01/03	2	34.70	18	35.36	36.65	-16	6,100	-0.26%
2022/12/30	8	34.90	8	35.15	34.90	0	6,067	0.00%
2022/12/29	5	34.25	5	34.55	34.35	0	6,101	0.00%
2022/12/28	12	35.45	2	35.90	34.85	10	6,388	0.16%
2022/12/27	4	36.21	14	36.39	36.30	-10	6,594	-0.15%
2022/12/23	1	36.10	4	36.00	36.05	-3	6,676	-0.04%
2022/12/21	13	36.05	3	36.13	35.80	10	6,993	0.14%
2022/12/20	32	38.19	36	37.56	35.95	-4	7,258	-0.06%
2022/12/19	6	38.17	5	38.14	37.85	1	7,271	0.01%
2022/12/16	3	37.82	0	0.00	37.70	3	7,299	0.04%
2022/12/15	4	38.64	11	38.44	39.05	-7	7,307	-0.10%
2022/12/13	10	37.95	1	38.45	37.35	9	7,287	0.12%
2022/12/12	2	37.35	13	37.48	37.85	-11	7,339	-0.15%
2022/12/09	16	37.90	11	37.68	37.50	5	7,353	0.07%
2022/12/08	10	38.11	9	38.26	38.15	1	7,377	0.01%
2022/12/07	6	38.68	3	38.53	37.55	3	7,407	0.04%
2022/12/06	18	39.08	18	39.15	38.65	0	7,375	0.00%
2022/12/05	33	40.67	17	40.96	40.20	16	7,342	0.22%
2022/12/02	24	40.76	34	40.70	40.95	-10	7,591	-0.13%
2022/12/01	7	39.60	8	38.37	39.50	-1	7,563	-0.01%
2022/11/30	8	36.91	6	37.17	36.85	2	7,380	0.03%
2022/11/29	10	36.69	7	36.63	36.60	3	7,451	0.04%
2022/11/28	3	36.60	16	36.35	36.60	-13	7,637	-0.17%
2022/11/25	12	36.13	2	36.38	35.70	10	7,629	0.13%
2022/11/24	13	35.37	8	35.70	35.65	5	7,779	0.06%
2022/11/23	19	35.22	19	35.08	34.90	0	7,759	0.00%
2022/11/22	9	35.31	7	35.39	35.10	2	7,763	0.03%
2022/11/21	3	34.92	18	34.86	34.85	-15	7,717	-0.19%
2022/11/18	17	34.85	5	34.30	34.15	12	7,641	0.16%
2022/11/17	15	35.29	16	35.56	35.35	-1	7,543	-0.01%
2022/11/16	23	34.53	33	34.71	34.80	-10	7,365	-0.14%
2022/11/15	5	34.50	12	34.41	34.15	-7	7,253	-0.10%
2022/11/14	2	34.35	33	34.27	34.35	-31	7,253	-0.43%
2022/11/11	22	34.37	10	34.63	33.55	12	7,266	0.17%
2022/11/10	13	34.17	18	34.20	33.95	-5	7,239	-0.07%
2022/11/09	22	34.10	19	34.40	34.10	3	7,268	0.04%
2022/11/08	47	34.23	51	34.42	33.65	-4	7,260	-0.06%
2022/11/07	15	33.15	41	33.58	33.60	-26	7,317	-0.36%
2022/11/04	62	33.22	78	32.91	33.30	-16	7,292	-0.22%
2022/11/03	7	32.76	12	32.75	32.70	-5	7,316	-0.07%
2022/11/02	178	32.56	24	32.61	32.75	154	7,384	2.09%	大買/鉅額交易
2022/11/01	4	31.65	55	31.40	31.65	-51	7,449	-0.68%
2022/10/31	18	31.32	29	31.18	31.00	-11	7,544	-0.15%
2022/10/28	8	30.41	5	30.69	30.20	3	7,563	0.04%
2022/10/27	1	30.85	19	30.62	31.10	-18	7,635	-0.24%
2022/10/26	15	29.83	15	29.93	29.70	0	7,717	0.00%
2022/10/25	27	30.05	18	30.04	30.05	9	7,777	0.12%
2022/10/24	14	30.52	12	30.14	30.05	2	7,821	0.03%
2022/10/21	4	30.04	4	29.93	29.70	0	7,971	0.00%
2022/10/20	4	30.89	1	31.55	30.90	3	8,008	0.04%
2022/10/19	17	32.14	8	32.55	31.85	9	8,166	0.11%
2022/10/18	12	31.58	14	31.36	31.60	-2	8,300	-0.02%
2022/10/17	7	30.81	20	31.04	31.60	-13	8,864	-0.15%
2022/10/14	20	31.90	9	32.12	32.00	11	8,924	0.12%
2022/10/13	8	32.21	8	32.12	30.25	0	9,011	0.00%
2022/10/12	10	32.92	17	33.22	33.20	-7	9,011	-0.08%
2022/10/11	1	33.00	1	33.90	33.05	0	9,227	0.00%
2022/10/07	13	34.89	16	34.90	34.50	-3	9,578	-0.03%
2022/10/06	11	35.18	12	35.40	35.15	-1	9,750	-0.01%
2022/10/05	47	35.99	32	35.40	35.35	15	9,887	0.15%
2022/10/04	33	34.15	42	34.38	35.05	-9	9,856	-0.09%
2022/10/03	9	32.17	10	32.13	31.90	-1	9,803	-0.01%
2022/09/30	14	31.67	22	31.92	32.20	-8	10,021	-0.08%
2022/09/29	3	31.68	2	32.15	31.75	1	10,302	0.01%
2022/09/28	18	33.05	16	33.29	31.05	2	10,718	0.02%
2022/09/27	14	33.72	4	33.26	32.95	10	10,654	0.09%
2022/09/26	9	37.26	6	36.98	36.15	3	10,540	0.03%
2022/09/23	8	39.19	5	39.11	38.40	3	10,992	0.03%
2022/09/22	59	39.06	17	39.07	39.45	42	11,358	0.37%
2022/09/21	3	38.32	12	38.18	38.15	-9	11,963	-0.08%
2022/09/20	1	38.30	1	38.15	38.35	0	12,925	0.00%
2022/09/19	7	38.45	47	38.17	38.20	-40	14,001	-0.29%
2022/09/16	10	40.33	2	40.65	40.00	8	14,207	0.06%
2022/09/15	5	41.30	4	41.60	40.85	1	14,811	0.01%
2022/09/14	6	41.33	6	41.06	41.50	0	15,635	0.00%
2022/09/13	39	41.67	3	41.18	40.95	36	16,354	0.22%
2022/09/12	19	41.70	8	41.85	41.70	11	16,692	0.07%
2022/09/08	17	42.39	62	42.21	40.90	-45	17,089	-0.26%
2022/09/07	15	41.57	19	41.47	41.85	-4	18,150	-0.02%
2022/09/06	12	39.94	10	40.29	39.45	2	18,739	0.01%
2022/09/05	10	39.78	11	39.88	39.55	-1	18,994	-0.01%
2022/09/02	18	40.80	35	40.55	40.85	-17	19,085	-0.09%
2022/09/01	32	40.03	9	40.07	39.30	23	19,358	0.12%
2022/08/31	24	40.06	35	39.80	40.15	-11	19,392	-0.06%
2022/08/30	18	38.61	18	38.66	38.75	0	19,310	0.00%
2022/08/29	2	37.15	2	37.35	37.45	0	19,434	0.00%
2022/08/26	16	38.76	12	38.88	38.45	4	19,825	0.02%
2022/08/25	0	0.00	5	38.50	38.10	-5	20,203	-0.02%
2022/08/24	16	38.09	8	38.33	37.95	8	20,977	0.04%
2022/08/23	0	0.00	16	38.13	38.20	-16	22,772	-0.07%
2022/08/22	0	0.00	3	38.50	38.00	-3	24,041	-0.01%
2022/08/19	25	38.73	10	39.03	38.50	15	24,824	0.06%
2022/08/18	6	38.24	41	38.36	38.90	-35	25,135	-0.14%
2022/08/17	5	37.59	12	37.81	37.80	-7	25,181	-0.03%
2022/08/16	21	38.69	12	39.11	38.15	9	25,172	0.04%
2022/08/15	3	38.20	0	0.00	38.35	3	25,256	0.01%
2022/08/12	61	38.54	56	38.78	38.55	5	25,469	0.02%
2022/08/11	26	40.90	3	40.75	40.70	23	25,508	0.09%
2022/08/10	13	40.70	12	41.04	40.80	1	25,922	0.00%
2022/08/09	32	40.49	30	40.72	40.60	2	26,002	0.01%
2022/08/08	24	40.16	22	40.47	40.65	2	26,063	0.01%
2022/08/05	26	39.03	40	39.52	39.70	-14	26,004	-0.05%
2022/08/04	28	37.41	31	37.70	37.65	-3	26,130	-0.01%
2022/08/03	1	37.60	0	0.00	37.55	1	26,522	0.00%
2022/08/02	22	38.60	36	38.73	38.55	-14	26,859	-0.05%
2022/08/01	20	40.85	8	40.96	40.15	12	27,198	0.04%
2022/07/29	13	41.22	7	41.59	41.25	6	27,731	0.02%
2022/07/28	7	41.44	2	41.60	40.95	5	28,063	0.02%
2022/07/27	13	40.98	33	41.20	41.75	-20	27,977	-0.07%
2022/07/26	44	41.66	21	41.86	40.90	23	27,955	0.08%
2022/07/25	9	41.09	19	41.49	41.90	-10	27,958	-0.04%
2022/07/22	79	41.36	70	41.35	41.40	9	27,932	0.03%
2022/07/21	14	39.09	17	39.36	39.45	-3	27,477	-0.01%
2022/07/20	31	39.78	27	40.16	39.25	4	27,555	0.01%
2022/07/19	15	39.80	29	40.08	39.25	-14	27,686	-0.05%
2022/07/18	39	39.94	23	40.41	39.75	16	27,795	0.06%
2022/07/15	45	39.93	45	39.60	39.65	0	27,873	0.00%
2022/07/14	27	37.79	32	37.51	38.50	-5	27,613	-0.02%
2022/07/13	34	37.23	40	37.44	37.00	-6	27,698	-0.02%
2022/07/12	22	36.48	17	36.57	35.75	5	27,713	0.02%
2022/07/11	28	38.98	27	39.21	38.90	1	28,319	0.00%
2022/07/08	13	39.01	11	39.43	38.25	2	28,886	0.01%
2022/07/07	2	38.95	6	38.22	38.45	-4	28,772	-0.01%
2022/07/06	13	41.72	20	41.11	38.30	-7	28,622	-0.02%
2022/07/05	8	42.75	4	42.45	42.65	4	28,410	0.01%
2022/07/04	19	42.64	17	42.87	41.55	2	28,630	0.01%
2022/07/01	19	44.55	14	44.10	41.55	5	28,876	0.02%
2022/06/30	28	44.06	22	44.15	44.45	6	28,385	0.02%
2022/06/29	56	44.29	76	44.49	45.15	-20	28,180	-0.07%
2022/06/28	64	45.34	22	45.55	43.80	42	27,813	0.15%
2022/06/27	37	45.96	46	45.64	47.50	-9	27,523	-0.03%
2022/06/24	17	43.08	18	43.20	43.20	-1	27,001	0.00%
2022/06/23	59	42.50	60	42.59	42.50	-1	26,927	0.00%
2022/06/22	42	43.26	28	44.11	42.50	14	26,708	0.05%
2022/06/21	24	42.83	51	43.31	45.15	-27	26,427	-0.10%
2022/06/20	9	42.38	10	42.69	41.90	-1	26,433	0.00%
2022/06/17	35	41.52	42	41.86	42.75	-7	26,534	-0.03%
2022/06/16	84	44.52	113	45.04	41.95	-29	26,242	-0.11%	大賣/
2022/06/15	47	45.12	24	45.07	43.35	23	24,960	0.09%
2022/06/14	58	43.56	43	43.50	44.55	15	24,373	0.06%
2022/06/13	18	42.87	31	43.23	43.80	-13	24,070	-0.05%
2022/06/10	288	43.62	266	43.67	44.30	22	23,935	0.09%	大買/大賣/
2022/06/09	10	42.37	11	42.57	42.30	-1	23,759	0.00%
2022/06/08	5	42.14	16	42.18	42.25	-11	23,866	-0.05%
2022/06/07	14	42.55	7	42.84	42.25	7	23,873	0.03%
2022/06/06	13	42.53	16	42.43	42.00	-3	23,704	-0.01%
2022/06/02	13	45.54	11	45.57	45.10	2	23,288	0.01%
2022/06/01	52	45.97	35	46.09	45.20	17	22,856	0.07%
2022/05/31	268	45.47	275	45.05	45.90	-7	22,073	-0.03%	大買/大賣/
2022/05/30	60	42.83	150.5	42.20	44.65	-90.5	20,252	-0.45%	大賣/
2022/05/27	16	40.59	42	40.08	40.60	-26	18,975	-0.14%
2022/05/26	39	38.92	19	39.49	38.10	20	18,231	0.11%
2022/05/25	5	38.04	18	38.14	38.30	-13	17,899	-0.07%
2022/05/24	16	38.10	19	38.31	37.20	-3	17,869	-0.02%
2022/05/23	19	38.38	19	38.86	37.95	0	17,836	0.00%
2022/05/20	20	38.76	10	38.54	38.30	10	17,752	0.06%
2022/05/19	23	39.18	12	39.02	39.60	11	17,467	0.06%
2022/05/18	27	38.42	37	38.65	39.60	-10	17,232	-0.06%
2022/05/17	19	36.69	24	36.85	37.10	-5	16,775	-0.03%
2022/05/16	32	35.68	38	35.90	35.80	-6	16,634	-0.04%
2022/05/13	20	34.49	22	34.65	34.50	-2	16,518	-0.01%
2022/05/12	29	35.64	25	35.80	34.25	4	16,453	0.02%
2022/05/11	53	37.07	28	37.18	35.95	25	16,235	0.15%
2022/05/10	40	38.40	49	38.67	39.90	-9	15,837	-0.06%
2022/05/09	43	40.64	17	40.40	39.30	26	15,569	0.17%
2022/05/06	34	39.83	38	40.60	42.55	-4	15,181	-0.03%
2022/05/05	4	39.71	17	40.35	40.95	-13	14,577	-0.09%
2022/05/04	15	37.03	12	37.22	37.25	3	14,222	0.02%
2022/05/03	21	36.79	40	36.95	37.15	-19	14,229	-0.13%
2022/04/29	24	36.69	28	36.74	36.40	-4	14,281	-0.03%
2022/04/28	37	35.22	32	35.60	35.60	5	14,274	0.04%
2022/04/27	13	34.80	28	34.91	35.35	-15	14,299	-0.10%
2022/04/26	32	36.29	27	36.19	35.85	5	14,545	0.03%
2022/04/25	10	37.98	6	37.33	36.80	4	14,769	0.03%
2022/04/22	30	41.46	31	41.57	40.65	-1	14,575	-0.01%
2022/04/21	32	41.86	19	41.81	41.05	13	14,492	0.09%
2022/04/20	33	40.93	38	41.15	40.40	-5	14,438	-0.03%
2022/04/19	20	41.31	31	40.92	40.65	-11	14,389	-0.08%
2022/04/18	28	40.64	10	40.85	39.55	18	14,253	0.13%
2022/04/15	57	42.15	53	41.47	41.75	4	14,234	0.03%
2022/04/14	17	40.87	46	41.03	42.15	-29	13,650	-0.21%
2022/04/13	18	38.42	20	38.57	38.35	-2	13,432	-0.01%
2022/04/12	44	37.85	33	37.87	38.45	11	13,766	0.08%
2022/04/11	27	38.11	17	38.13	37.90	10	14,511	0.07%
2022/04/08	20	38.78	37	38.96	39.95	-17	14,942	-0.11%
2022/04/07	26	38.88	16	38.77	36.90	10	15,518	0.06%
2022/04/06	4	38.41	4	38.40	38.55	0	15,678	0.00%
2022/04/01	19	38.61	6	38.88	38.25	13	15,851	0.08%
2022/03/31	22	39.17	31	39.18	39.00	-9	15,778	-0.06%
2022/03/30	19	40.00	13	41.18	39.00	6	15,747	0.04%
2022/03/29	28	39.72	22	39.64	39.90	6	15,448	0.04%
2022/03/28	21	39.24	13	39.23	39.60	8	15,071	0.05%
2022/03/25	25	39.35	21	39.02	38.70	4	14,870	0.03%
2022/03/24	31	39.83	16	39.07	40.30	15	14,532	0.10%
2022/03/23	30	38.44	36	38.16	38.80	-6	13,985	-0.04%
2022/03/22	18	36.79	38	36.83	37.35	-20	13,265	-0.15%
2022/03/21	11	35.16	6.5	35.78	34.85	4.5	12,854	0.04%
2022/03/18	5	34.53	12	34.37	34.95	-7	12,771	-0.05%
2022/03/17	9	34.04	20	33.60	34.00	-11	12,717	-0.09%
2022/03/15	6	31.11	6	31.23	31.20	0	12,704	0.00%
2022/03/14	19.5	32.12	14	32.39	31.70	5.5	13,172	0.04%
2022/03/11	8	30.49	7	30.71	31.65	1	13,993	0.01%
2022/03/10	0	0.00	2	30.80	31.55	-2	13,943	-0.01%
2022/03/07	1	28.45	1	28.30	28.30	0	15,400	0.00%
2022/03/04	1	29.35	5	29.27	29.10	-4	15,464	-0.03%
2022/03/02	4	29.75	0	0.00	29.70	4	15,505	0.03%
2022/03/01	4	30.19	2	30.43	30.15	2	15,632	0.01%
2022/02/25	1	29.85	7	30.10	29.35	-6	15,666	-0.04%
2022/02/24	0	0.00	2.5	29.28	29.20	-2.5	15,612	-0.02%
2022/02/22	1	31.15	3	30.73	30.35	-2	15,441	-0.01%
2022/02/21	1	31.95	0	0.00	31.95	1	15,362	0.01%
2022/02/17	10	32.87	4	32.86	32.25	6	15,310	0.04%
2022/02/16	4	32.65	1	32.75	33.05	3	15,248	0.02%
2022/02/15	1	32.60	1	31.55	31.55	0	15,152	0.00%
2022/02/14	1	32.30	1	33.15	32.20	0	15,094	0.00%
2022/02/10	28	34.45	28	34.31	34.10	0	14,967	0.00%
2022/02/09	10	34.04	3	34.87	34.50	7	14,877	0.05%
2022/02/08	0	0.00	3	32.92	32.95	-3	14,716	-0.02%
2022/02/07	3	32.50	0	0.00	32.60	3	14,665	0.02%
2022/01/26	3	31.75	3	31.77	31.20	0	14,601	0.00%
2022/01/25	2	32.18	2	31.88	31.50	0	14,535	0.00%
2022/01/24	3	31.92	7	32.39	32.60	-4	14,428	-0.03%
2022/01/21	8	34.93	3	35.58	33.30	5	14,272	0.04%
2022/01/20	6	35.09	7	34.84	35.25	-1	14,083	-0.01%
2022/01/19	13	35.88	6	35.60	36.00	7	13,930	0.05%
2022/01/18	27	35.62	27	35.96	35.55	0	13,612	0.00%
2022/01/17	0	0.00	2	33.85	33.65	-2	13,392	-0.01%
2022/01/14	8	32.58	9	33.04	32.75	-1	13,637	-0.01%
2022/01/13	5	34.24	11	34.00	34.05	-6	13,601	-0.04%
2022/01/12	6	32.64	0	0.00	32.70	6	13,317	0.05%
2022/01/11	5	32.24	3	32.20	32.50	2	13,222	0.02%
2022/01/10	3	33.55	0	0.00	33.50	3	13,053	0.02%
2022/01/07	9	33.57	8	34.65	33.00	1	12,846	0.01%
2022/01/06	15	36.02	15	36.52	35.00	0	12,537	0.00%
2022/01/05	7	36.34	11	36.53	35.35	-4	11,982	-0.03%
2022/01/04	73.5	38.79	74	39.03	37.10	-0.5	11,500	0.00%
2022/01/03	22	38.29	26	37.34	36.50	-4	10,552	-0.04%
2021/12/30	48	37.13	58	37.12	38.80	-10	9,811	-0.10%
2021/12/29	22	34.64	9	33.94	35.30	13	8,802	0.15%
2021/12/28	2	34.30	9	34.38	35.10	-7	8,188	-0.09%
2021/12/27	15	32.57	4	32.80	31.95	11	7,912	0.14%
2021/12/24	11	33.21	110	33.73	33.00	-99	7,765	-1.27%	大賣/
2021/12/23	18	35.31	13	34.94	34.50	5	7,472	0.07%
2021/12/22	2	35.38	0	0.00	36.10	2	7,053	0.03%
2021/12/20	0	0.00	8	32.00	33.25	-8	6,751	-0.12%
2021/12/17	3	31.63	0	0.00	31.45	3	6,639	0.05%
2021/12/16	0	0.00	1	32.20	32.30	-1	6,551	-0.02%
2021/12/15	1	31.35	0	0.00	31.35	1	6,432	0.02%
2021/12/14	0	0.00	3	33.25	31.05	-3	6,298	-0.05%
2021/12/13	6	34.43	15	34.33	34.45	-9	6,118	-0.15%
2021/12/10	2	30.80	0	0.00	32.45	2	5,893	0.03%
2021/12/09	1	29.30	13	30.13	29.50	-12	5,702	-0.21%
2021/12/08	16	29.35	13	29.65	29.70	3	5,502	0.05%
2021/12/07	117	29.18	99	29.41	29.40	18	4,931	0.37%	大買/
2021/12/03	14	25.45	11	24.88	25.50	3	3,550	0.08%
2021/12/02	162	24.94	156	24.66	25.15	6	3,060	0.20%	大買/大賣/
2021/12/01	4	23.50	6	23.70	23.90	-2	1,989	-0.10%
2021/11/29	3	19.75	0	0.00	19.80	3	1,686	0.18%
2021/11/24	3	20.10	14	20.14	20.45	-11	1,433	-0.77%
2021/11/16	0	0.00	1	19.10	19.10	-1	1,269	-0.08%
2021/11/04	0	0.00	1	19.60	19.20	-1	1,272	-0.08%
2021/10/28	1	19.25	0	0.00	19.25	1	1,230	0.08%
2021/10/27	0	0.00	1	20.05	19.95	-1	1,204	-0.08%
2021/10/26	0	0.00	1	20.25	20.75	-1	1,163	-0.09%
2021/10/25	1	20.25	0	0.00	20.25	1	1,064	0.09%
2021/10/22	3	19.97	76	19.87	20.50	-73	872	-8.37%
2021/10/21	71	19.13	0	0.00	19.25	71	548	12.94%
2021/10/12	0	0.00	1	16.90	16.90	-1	542	-0.18%
2021/08/06	5	19.80	0	0.00	19.70	5	954	0.52%
2021/07/26	0	0.00	10	20.00	20.00	-10	1,113	-0.90%
2021/07/22	10	19.80	0	0.00	19.50	10	1,147	0.87%
2021/06/23	0	0.00	1	18.40	20.05	-1	2,870	-0.03%
2021/06/11	0	0.00	30	18.42	18.45	-30	3,231	-0.93%
2021/06/10	30	18.70	0	0.00	18.30	30	3,265	0.92%
2021/06/07	0	0.00	1	18.90	18.65	-1	3,443	-0.03%
2021/06/03	5	18.40	0	0.00	18.50	5	3,458	0.14%
2021/05/06	0	0.00	30	19.88	19.55	-30	4,213	-0.71%
2021/05/05	30	19.53	71	19.84	19.45	-41	4,494	-0.91%
2021/05/04	0	0.00	49	19.64	19.45	-49	4,752	-1.03%
2021/05/03	50	21.70	0	0.00	21.00	50	4,732	1.06%
2021/04/29	70	21.90	0	0.00	21.90	70	4,848	1.44%
2021/04/27	0	0.00	2	21.70	21.75	-2	4,935	-0.04%
2021/04/26	0	0.00	1	22.20	21.85	-1	4,971	-0.02%
2021/04/23	10	22.30	10	22.25	22.25	0	5,010	0.00%
2021/04/22	1	23.50	7	22.95	22.85	-6	5,296	-0.11%
2021/04/21	6	23.35	41	23.36	23.35	-35	5,418	-0.65%
2021/04/20	2	23.40	0	0.00	23.30	2	5,433	0.04%
2021/04/16	1	23.50	6	23.63	23.45	-5	5,720	-0.09%
2021/04/15	42	23.91	1	24.10	23.95	41	5,763	0.71%
2021/04/14	13	23.66	13	23.60	24.40	0	5,961	0.00%
2021/04/13	0	0.00	26	24.05	23.50	-26	5,943	-0.44%
2021/04/12	1	23.95	6	23.83	23.60	-5	5,877	-0.09%
2021/04/07	16	23.23	70	23.23	23.30	-54	6,027	-0.90%
2021/04/06	11	23.89	4	23.80	23.80	7	6,018	0.12%
2021/04/01	1	23.80	9.5	23.73	23.90	-8.5	6,199	-0.14%
2021/03/31	177.5	24.20	21	23.82	23.70	156.5	6,329	2.47%	大買/鉅額交易
2021/03/30	5	22.65	12	22.53	22.45	-7	5,915	-0.12%
2021/03/29	10	22.50	0	0.00	22.45	10	5,878	0.17%
2021/03/26	47	23.18	68	22.88	22.95	-21	5,838	-0.36%
2021/03/25	58	22.75	3	22.47	23.25	55	5,494	1.00%
2021/03/24	0	0.00	3	21.90	22.00	-3	5,218	-0.06%
2021/03/23	1	21.60	8	21.45	21.35	-7	5,163	-0.14%
2021/03/22	8	21.74	0	0.00	21.50	8	5,169	0.15%
2021/03/18	5	21.55	0	0.00	21.45	5	5,165	0.10%
2021/03/16	65	21.52	0	0.00	21.45	65	5,219	1.25%
2021/03/15	4	21.88	69	22.03	21.80	-65	5,254	-1.24%
2021/03/12	0	0.00	3	21.40	21.50	-3	5,288	-0.06%
2021/03/11	0	0.00	1	21.00	21.00	-1	5,291	-0.02%
2021/02/26	63	21.08	0	0.00	20.85	63	5,348	1.18%
2021/02/25	5	21.76	28	21.73	21.45	-23	5,306	-0.43%
2021/02/24	0	0.00	28	22.23	22.30	-28	5,191	-0.54%
2021/02/19	10	21.80	1	21.75	21.75	9	5,047	0.18%
2021/02/18	11	21.65	22	21.78	21.70	-11	5,018	-0.22%
2021/02/17	92	21.12	90	21.33	21.30	2	5,001	0.04%
2021/02/05	2	21.23	32	21.28	21.00	-30	4,953	-0.61%
2021/02/04	1	20.40	0	0.00	20.45	1	4,867	0.02%
2021/02/03	5	20.65	0	0.00	20.10	5	4,851	0.10%
2021/02/02	5	20.55	0	0.00	20.40	5	4,835	0.10%
2021/02/01	1	20.25	18	20.22	20.10	-17	4,803	-0.35%
2021/01/29	6	21.23	5	20.86	20.80	1	4,760	0.02%
2021/01/28	15	21.65	18	21.80	21.75	-3	4,680	-0.06%
2021/01/27	15	22.02	4	22.09	22.65	11	4,578	0.24%
2021/01/26	16	21.35	6	21.31	21.35	10	4,279	0.23%
2021/01/21	0	0.00	1	20.00	19.35	-1	3,815	-0.03%
2021/01/19	8	21.50	0	0.00	21.05	8	3,680	0.22%
2021/01/18	7	20.98	2	20.83	21.40	5	3,609	0.14%
2021/01/15	83	21.58	95	21.81	21.65	-12	3,525	-0.34%
2021/01/14	1	21.35	11	21.55	21.05	-10	3,190	-0.31%
2021/01/13	0	0.00	2	20.60	20.25	-2	2,981	-0.07%
2021/01/12	1	20.80	5	20.74	20.60	-4	2,935	-0.14%
2021/01/11	35	21.41	10	21.42	21.30	25	2,847	0.88%
2021/01/08	0	0.00	20	20.00	20.20	-20	2,576	-0.78%
2021/01/07	23	20.79	3	20.75	20.85	20	2,493	0.80%
2021/01/06	2	19.70	0	0.00	19.35	2	2,232	0.09%
2021/01/05	10	19.60	23	19.49	19.45	-13	2,162	-0.60%
2021/01/04	35	20.22	13	19.75	20.15	22	2,099	1.05%
2020/12/29	1	19.80	3	19.32	19.25	-2	1,806	-0.11%
2020/12/28	4	19.75	2	19.70	20.15	2	1,720	0.12%
2020/12/25	3	18.57	3	18.70	18.90	0	1,421	0.00%
2020/12/21	0	0.00	15	17.15	17.20	-15	1,170	-1.28%
2020/12/10	7	18.19	0	0.00	17.90	7	1,151	0.61%
2020/12/09	3	18.47	0	0.00	18.50	3	1,107	0.27%
2020/12/08	2	17.90	0	0.00	18.80	2	1,076	0.19%
2020/12/04	0	0.00	1	17.60	17.45	-1	913	-0.11%
2020/12/03	11	17.08	0	0.00	17.60	11	866	1.27%
2020/11/26	20	17.00	20	17.25	16.65	0	1,069	0.00%
2020/09/17	0	0.00	6	16.71	16.75	-6	2,917	-0.21%
2020/09/16	6	16.41	0	0.00	16.75	6	2,902	0.21%
2020/09/02	0	0.00	2	17.00	17.45	-2	2,642	-0.08%
2020/09/01	0	0.00	1	17.15	17.00	-1	2,581	-0.04%
2020/08/31	1	17.10	0	0.00	16.95	1	2,501	0.04%
2020/08/28	2	17.05	2	16.75	16.70	0	2,474	0.00%
2020/08/27	4	17.28	2	16.85	16.80	2	2,471	0.08%
2020/08/25	0	0.00	3	16.43	16.95	-3	2,487	-0.12%
2020/08/24	2	16.98	3	17.02	16.75	-1	2,469	-0.04%
2020/08/21	2	15.95	1	15.35	16.50	1	2,366	0.04%
2020/08/20	0	0.00	1	15.45	15.15	-1	2,311	-0.04%
2020/08/19	3	16.25	0	0.00	16.25	3	2,268	0.13%
2020/08/18	0	0.00	1	15.70	15.65	-1	2,112	-0.05%
2020/08/17	3	15.88	9	15.72	16.00	-6	2,077	-0.29%
2020/08/14	6	15.10	1	14.80	14.90	5	1,921	0.26%
2020/08/13	5	15.38	1	15.60	14.95	4	1,903	0.21%
2020/08/12	0	0.00	5	14.45	14.45	-5	1,815	-0.28%
2020/07/22	0	0.00	5	15.05	15.05	-5	1,682	-0.30%
2020/07/21	3	15.18	3	15.43	15.40	0	1,669	0.00%
2020/07/15	16	17.01	36	16.91	16.40	-20	1,458	-1.37%
2020/07/14	85	16.61	58	16.83	16.25	27	1,268	2.13%
2020/07/13	3	15.55	0	0.00	15.65	3	1,071	0.28%
2020/03/25	0	0.00	0.1	7.40	7.41	-0.1	344	-0.02%
2019/09/11	2	14.00	2	13.85	13.30	0	637	0.00%
2019/09/10	50	14.15	50	13.55	13.50	0	578	0.00%
2019/05/10	0	0.00	4	12.40	11.90	-4	1,167	-0.34%
2019/04/09	4	15.20	0	0.00	15.30	4	1,127	0.35%
2019/04/08	0	0.00	10	15.30	15.10	-10	1,110	-0.90%
2019/04/02	20	14.78	10	15.10	14.95	10	1,100	0.91%
2019/03/18	0	0.00	27	18.13	18.15	-27	952	-2.83%
2019/03/14	1	17.65	1	17.90	17.70	0	938	0.00%
2019/03/12	6	17.87	0	0.00	17.80	6	985	0.61%
2019/03/11	31	18.10	10	18.00	18.00	21	1,002	2.10%
2019/01/04	1	17.25	0	0.00	17.30	1	1,289	0.08%
2019/01/02	5	17.50	0	0.00	17.65	5	1,324	0.38%
2018/12/26	0	0.00	6	18.00	17.95	-6	1,323	-0.45%
2018/12/04	18	18.99	18	18.92	18.90	0	1,131	0.00%
2018/11/27	5	18.60	1	18.70	18.70	4	1,151	0.35%
2018/11/26	1	18.75	5	19.05	18.30	-4	1,145	-0.35%
2018/11/23	1	18.80	0	0.00	19.15	1	1,095	0.09%
2018/11/22	0	0.00	3	18.95	19.15	-3	954	-0.31%
2018/11/21	23	18.45	22	18.70	18.70	1	838	0.12%
2018/11/15	0	0.00	2	16.85	16.95	-2	656	-0.30%
2018/11/14	2	17.10	0	0.00	16.90	2	655	0.31%
2018/11/05	5	17.00	5	16.90	17.00	0	702	0.00%
2018/10/25	0	0.00	10	14.84	14.60	-10	1,117	-0.89%
2018/09/04	0	0.00	2	18.70	18.70	-2	1,437	-0.14%
2018/08/08	13	20.19	13	20.15	19.90	0	1,440	0.00%
2018/08/06	0	0.00	3	20.50	19.95	-3	1,334	-0.22%
2018/08/03	38	19.59	44	19.70	19.90	-6	1,223	-0.49%
2018/08/02	11	18.81	11	18.35	18.35	0	1,092	0.00%
2018/08/01	0	0.00	2	18.10	18.20	-2	1,031	-0.19%
2018/07/27	2	18.75	0	0.00	18.40	2	1,023	0.20%
2018/07/25	0	0.00	1	17.65	17.85	-1	946	-0.11%
2018/07/20	3	18.30	2	18.50	17.90	1	927	0.11%
2018/07/19	9	18.27	7	18.20	18.05	2	1,019	0.20%
2018/07/05	4	17.28	4	17.05	17.05	0	882	0.00%
2018/07/04	3	17.45	3	17.50	17.50	0	889	0.00%
2018/07/03	15	17.67	15	17.45	17.45	0	902	0.00%
2018/06/25	10	17.70	10	17.90	17.85	0	946	0.00%
2018/06/22	8	18.03	8	17.93	17.90	0	921	0.00%
2018/06/21	4	18.45	4	18.55	18.30	0	923	0.00%
2018/06/20	0	0.00	8	18.01	18.15	-8	876	-0.91%
2018/06/04	0	0.00	1	17.40	17.55	-1	912	-0.11%
2018/05/09	0	0.00	5	17.50	17.50	-5	1,423	-0.35%
2018/04/25	6	17.80	1	17.55	17.75	5	1,481	0.34%
2018/04/10	0	0.00	5	18.20	18.30	-5	1,509	-0.33%
2018/03/28	9	19.15	0	0.00	19.10	9	2,310	0.39%
2018/03/19	0	0.00	1	20.30	19.85	-1	2,793	-0.04%
2018/03/12	2	19.65	0	0.00	19.60	2	2,845	0.07%
2018/03/05	3	19.75	3	19.90	19.55	0	2,897	0.00%
2018/02/26	2	21.20	0	0.00	21.10	2	2,839	0.07%
2018/02/23	0	0.00	3	20.65	20.75	-3	2,915	-0.10%
2018/02/22	0	0.00	3	20.30	20.45	-3	2,908	-0.10%
2018/02/09	3	18.75	3	18.95	19.25	0	2,849	0.00%
2018/02/08	6	19.45	6	19.55	19.60	0	2,823	0.00%
2018/02/07	3	20.55	5	20.76	19.35	-2	2,792	-0.07%
2018/02/06	7	19.59	13	19.45	19.80	-6	2,691	-0.22%
2018/01/19	3	19.80	0	0.00	19.70	3	2,565	0.12%
2018/01/11	5	19.95	0	0.00	19.85	5	2,503	0.20%
2018/01/02	5	20.76	2	20.70	20.70	3	2,354	0.13%