大眾控 (3701)-華南永昌券商分點個股進出

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

大眾控

(3701)

可現股當沖

股價
41.50
漲跌
▼0.20
漲幅
-0.48%
成交量
403張
產業
上市電腦週邊類股
116人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大眾控 (3701)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	41.50	0	0.00	41.50	1	1,084	0.09%
2024/11/21	1	41.50	0	0.00	41.70	1	1,090	0.09%
2024/11/20	3	41.78	1	41.70	41.85	2	1,089	0.18%
2024/11/19	0	0.00	1	41.65	42.25	-1	1,090	-0.09%
2024/11/18	1	41.30	14	41.55	41.45	-13	1,090	-1.19%
2024/11/15	0	0.00	4	42.48	42.40	-4	1,086	-0.37%
2024/11/14	4	42.43	0	0.00	41.60	4	1,079	0.37%
2024/11/13	3	43.08	0	0.00	42.95	3	1,064	0.28%
2024/11/12	2	43.80	5	43.25	43.40	-3	1,057	-0.28%
2024/11/11	2	46.55	4	48.28	46.20	-2	1,028	-0.19%
2024/11/08	9	47.87	235	48.25	47.60	-226	1,002	-22.55%	大賣/鉅額交易
2024/11/07	539	50.19	85	50.36	50.50	454	934	48.56%	大買/鉅額交易
2024/11/06	2	46.90	167	47.96	49.70	-165	676	-24.40%	大賣/鉅額交易
2024/11/05	135	44.62	14	45.26	45.20	121	586	20.65%	大買/鉅額交易
2024/11/04	71	44.18	22	44.02	43.95	49	538	9.10%
2024/11/01	0	0.00	4	45.00	45.35	-4	434	-0.92%
2024/10/29	1	38.00	0	0.00	37.50	1	398	0.25%
2024/10/28	2	38.80	2	38.33	38.20	0	397	0.00%
2024/10/25	1	38.50	0.1	38.50	38.60	0.9	401	0.22%
2024/10/24	1	38.70	0	0.00	38.70	1	403	0.25%
2024/10/18	1	38.50	0	0.00	38.60	1	426	0.24%
2024/10/17	1	39.40	0	0.00	39.05	1	428	0.23%
2024/10/16	2	37.88	0	0.00	39.95	2	435	0.46%
2024/10/15	0	38.80	0	0.00	38.35	0	434	0.00%
2024/10/11	1	39.60	0	0.00	39.10	1	436	0.23%
2024/10/08	1	40.00	0	0.00	39.65	1	452	0.22%
2024/09/30	1	40.65	0	0.00	40.05	1	475	0.21%
2024/09/27	0	0.00	1	41.40	40.90	-1	477	-0.21%
2024/09/25	1	41.30	1	40.95	40.95	0	475	0.00%
2024/09/24	0	0.00	0	40.00	39.80	0	468	-0.01%
2024/09/12	1	38.00	0	0.00	38.25	1	490	0.20%
2024/09/11	1	37.40	0	0.00	37.50	1	491	0.20%
2024/09/10	0.1	38.95	0	38.50	38.05	0.1	489	0.02%
2024/09/09	1	36.70	0	0.00	37.70	1	476	0.21%
2024/09/05	0	0.00	2	38.30	37.80	-2	506	-0.39%
2024/09/04	2	37.73	0	0.00	37.60	2	507	0.39%
2024/08/29	1	39.55	0	0.00	39.55	1	487	0.20%
2024/08/27	1	39.90	1	40.20	40.15	0	495	-0.01%
2024/08/23	1	39.70	0	0.00	40.30	1	509	0.20%
2024/08/14	0	0.00	1	40.30	39.70	-1	549	-0.18%
2024/08/06	4	36.29	1	35.75	37.40	3	568	0.53%
2024/08/05	4	39.20	2	39.30	39.15	2	541	0.37%
2024/08/02	0	0.00	2	44.68	43.45	-2	531	-0.38%
2024/07/31	1	45.15	0	0.00	45.00	1	532	0.19%
2024/07/30	1	44.25	2	43.80	45.10	-1	538	-0.19%
2024/07/29	0	0.00	1	44.70	44.65	-1	540	-0.18%
2024/07/26	4	44.76	0	0.00	44.65	4	561	0.71%
2024/07/22	5	45.80	0	0.00	45.55	5	562	0.89%
2024/07/19	2	47.93	0	0.00	47.55	2	552	0.36%
2024/07/18	1	48.80	1	49.70	48.75	0	551	0.00%
2024/07/17	0	0.00	12	50.00	49.80	-12	553	-2.17%
2024/07/15	1	49.05	0	0.00	49.00	1	569	0.18%
2024/07/11	1	48.40	0	0.00	48.85	1	577	0.17%
2024/07/10	9	49.49	0	0.00	49.20	9	589	1.53%
2024/07/09	2	50.40	0	0.00	49.70	2	595	0.34%
2024/07/08	1	51.80	0	0.00	51.70	1	591	0.17%
2024/07/05	1	51.50	0	0.00	52.40	1	599	0.17%
2024/07/03	0	0.00	2	51.40	51.30	-2	649	-0.31%
2024/07/01	1	51.80	0	0.00	51.70	1	652	0.15%
2024/06/28	2	52.45	0	0.00	52.00	2	656	0.30%
2024/06/27	14	52.31	11	52.91	52.60	3	660	0.45%
2024/06/26	1	51.80	0	0.00	51.50	1	666	0.15%
2024/06/25	1	50.80	2	50.90	51.40	-1	750	-0.13%
2024/06/20	0	0.00	0	51.96	52.30	0	774	0.00%
2024/06/19	1	51.40	0	0.00	51.10	1	777	0.13%
2024/06/17	1	51.70	0	0.00	51.40	1	795	0.13%
2024/06/14	5	51.76	0	0.00	51.50	5	797	0.63%
2024/06/12	4	51.53	0	52.00	51.80	4	796	0.50%
2024/06/11	1	53.80	2	53.00	53.00	-1	791	-0.13%
2024/06/06	4	53.80	0	0.00	53.40	4	840	0.48%
2024/06/05	5	54.40	0	0.00	54.30	5	859	0.58%
2024/06/04	4	55.38	1	55.30	54.80	3	973	0.31%
2024/05/30	2	55.50	0	0.00	55.40	2	1,185	0.17%
2024/05/29	1	56.30	1.2	56.52	56.20	-0.2	1,315	-0.01%
2024/05/27	0	0.00	0	56.10	56.10	0	1,445	0.00%
2024/05/24	2	57.00	0	0.00	56.30	2	1,555	0.13%
2024/05/23	3	56.40	0	0.00	55.90	3	1,697	0.18%
2024/05/22	2	58.05	0	0.00	57.40	2	1,696	0.12%
2024/05/21	0	0.00	1	56.80	58.30	-1	1,699	-0.06%
2024/05/20	1	56.50	0	0.00	56.60	1	1,701	0.06%
2024/05/17	3	57.73	1	58.30	57.40	2	1,703	0.12%
2024/05/16	0	0.00	100	58.01	57.60	-100	1,716	-5.83%
2024/05/15	1	58.00	0	0.00	58.40	1	1,744	0.06%
2024/05/14	0	0.00	0	57.90	59.00	0	1,741	0.00%
2024/05/09	1	56.10	0	0.00	56.10	1	1,724	0.06%
2024/05/06	0	0.00	4	56.63	56.30	-4	1,725	-0.23%
2024/05/02	0	0.00	1	56.60	56.80	-1	1,734	-0.06%
2024/04/30	5	58.46	3	58.43	57.10	2	1,733	0.12%
2024/04/26	2	55.65	0.7	55.90	55.80	1.3	1,725	0.08%
2024/04/25	1	55.80	34.7	55.83	55.80	-33.7	1,730	-1.94%
2024/04/24	0	0.00	24	56.32	56.50	-24	1,731	-1.39%
2024/04/23	1	55.00	0	0.00	55.10	1	1,737	0.06%
2024/04/22	1	55.60	7	55.73	55.20	-6	1,744	-0.34%
2024/04/19	1	57.10	5.2	57.04	56.50	-4.2	1,741	-0.24%
2024/04/17	0	0.00	10	57.75	57.80	-10	1,734	-0.58%
2024/04/16	6	56.63	30	56.31	56.50	-24	1,730	-1.39%
2024/04/15	1	58.40	1	59.10	58.90	0	1,720	0.00%
2024/04/12	1	59.00	0	0.00	58.80	1	1,714	0.06%
2024/04/11	4	59.60	3	59.73	59.40	1	1,711	0.06%
2024/04/10	13.2	62.22	26	61.67	60.90	-12.8	1,723	-0.74%
2024/04/08	1	59.50	0	0.00	59.80	1	1,673	0.06%
2024/04/03	3	59.47	0	0.00	59.40	3	1,677	0.18%
2024/04/02	1	60.00	10	60.16	60.00	-9	1,681	-0.54%
2024/04/01	0	0.00	40	60.00	60.00	-40	1,691	-2.36%
2024/03/29	6.3	61.17	2	62.10	60.60	4.3	1,701	0.25%
2024/03/28	27	63.67	9	63.52	62.50	18	1,686	1.07%
2024/03/26	1	59.00	4	58.98	58.90	-3	1,606	-0.19%
2024/03/25	41	59.90	0	0.00	59.90	41	1,607	2.55%
2024/03/22	0	0.00	10	57.65	58.60	-10	1,611	-0.62%
2024/03/21	0	0.00	1	57.80	57.80	-1	1,630	-0.06%
2024/03/20	0.3	57.60	2	56.70	56.50	-1.7	1,629	-0.10%
2024/03/18	1	57.30	0	0.00	58.20	1	1,654	0.06%
2024/03/15	2	57.00	1	56.80	56.80	1	1,717	0.06%
2024/03/14	7	58.23	19	57.69	57.60	-12	1,773	-0.68%
2024/03/13	5	59.02	1	58.40	58.30	4	1,778	0.22%
2024/03/12	1	60.60	2	60.55	61.10	-1	1,774	-0.06%
2024/03/11	5	59.72	5	60.70	59.50	0	1,764	0.00%
2024/03/08	31	62.76	7	63.07	60.60	24	1,772	1.35%
2024/03/07	11	66.42	35	64.99	66.70	-24	1,673	-1.43%
2024/03/06	5	67.52	2	67.50	67.30	3	1,624	0.18%
2024/03/05	13	68.62	0	0.00	68.20	13	1,609	0.81%
2024/03/04	108	70.73	205	68.25	70.80	-97	1,568	-6.18%	大買/大賣/
2024/03/01	29	67.83	93	67.37	68.50	-64	1,495	-4.28%
2024/02/29	7	66.16	170.3	67.09	67.70	-163.3	1,565	-10.43%	大賣/鉅額交易
2024/02/27	93.5	65.26	62	66.34	65.10	31.5	1,787	1.76%
2024/02/26	469.1	66.14	10	64.65	66.30	459.1	1,819	25.23%	大買/鉅額交易
2024/02/22	22	60.21	0	0.00	60.20	22	2,087	1.05%
2024/02/21	0.5	60.40	0	0.00	60.80	0.5	2,304	0.02%
2024/02/19	20	60.00	0	0.00	59.80	20	2,907	0.69%
2024/02/16	1	58.50	2	59.10	59.90	-1	3,021	-0.03%
2024/02/05	1	55.40	0	0.00	55.20	1	3,013	0.03%
2024/02/02	1	56.20	0	0.00	55.90	1	3,035	0.03%
2024/01/30	1	56.70	0	0.00	56.70	1	3,210	0.03%
2024/01/29	1	57.50	3	57.80	57.50	-2	3,226	-0.06%
2024/01/26	3	57.47	0	0.00	57.70	3	3,247	0.09%
2024/01/23	2	56.40	0	56.30	56.90	2	3,373	0.06%
2024/01/16	1	55.00	0	0.00	54.70	1	3,850	0.03%
2024/01/15	0	0.00	1	55.30	55.80	-1	4,019	-0.02%
2024/01/11	1	55.20	0	0.00	56.00	1	4,077	0.02%
2024/01/10	3	55.37	0.1	55.50	55.60	2.9	4,214	0.07%
2024/01/09	6.2	56.20	1	56.00	56.00	5.2	4,342	0.12%
2024/01/08	1	57.00	0	0.00	56.90	1	4,367	0.02%
2024/01/05	2	57.10	0	0.00	57.50	2	4,391	0.05%
2024/01/04	2	57.35	5	57.00	56.90	-3	4,417	-0.07%
2024/01/03	1	58.30	0	0.00	58.40	1	4,460	0.02%
2024/01/02	0	0.00	5	59.22	59.00	-5	4,558	-0.11%
2023/12/27	0	0.00	1	60.50	60.20	-1	4,684	-0.02%
2023/12/25	1	58.90	1	58.80	58.80	0	4,705	0.00%
2023/12/22	2	58.60	1	58.70	58.50	1	4,709	0.02%
2023/12/20	0	0.00	0	59.70	59.10	0	4,704	0.00%
2023/12/18	1	58.50	8	59.35	58.90	-7	4,697	-0.15%
2023/12/15	15	60.11	4	60.10	60.00	11	4,679	0.24%
2023/12/14	3	60.37	15	60.77	60.00	-12	4,695	-0.26%
2023/12/13	17	60.13	4	60.70	60.10	13	4,693	0.28%
2023/12/12	6	60.60	1	60.40	60.40	5	4,692	0.11%
2023/12/11	21	62.64	14	62.14	62.00	7	4,677	0.15%
2023/12/08	4	64.50	0	0.00	64.50	4	4,701	0.09%
2023/12/07	0	65.50	3	64.50	64.20	-3	4,731	-0.06%
2023/12/06	7	65.57	0	0.00	65.50	7	4,741	0.15%
2023/12/05	3	65.43	0	0.00	65.30	3	4,729	0.06%
2023/12/04	3	64.80	0	0.00	64.80	3	4,697	0.06%
2023/12/01	9	64.60	1.4	64.80	64.60	7.7	4,681	0.16%
2023/11/30	0	0.00	1	65.40	65.50	-1	4,661	-0.02%
2023/11/29	23	66.01	6	65.58	65.90	17	4,679	0.36%
2023/11/28	3	65.43	1	64.80	64.80	2	4,631	0.04%
2023/11/27	64.3	65.77	19	65.72	64.80	45.3	4,565	0.99%
2023/11/24	105.3	70.69	242	68.86	68.60	-136.7	4,436	-3.08%	大買/大賣/鉅額交易
2023/11/22	29	78.34	27	78.18	78.10	2	4,005	0.05%
2023/11/21	80	76.01	91	77.34	77.80	-11	3,795	-0.29%
2023/11/20	48	75.66	31	76.35	74.80	17	3,598	0.47%
2023/11/17	169	77.16	212	75.17	75.60	-43	3,376	-1.27%	大買/大賣/
2023/11/16	20	71.60	1	70.20	71.70	19	2,821	0.67%
2023/11/15	5	70.90	55	70.71	70.70	-50	2,774	-1.80%
2023/11/13	37	68.54	6	68.05	68.30	31	2,719	1.14%
2023/11/10	6	68.08	1	69.20	68.70	5	2,708	0.18%
2023/11/09	7	69.00	3	69.40	69.60	4	2,696	0.15%
2023/11/08	0	0.00	2	70.10	69.70	-2	2,686	-0.07%
2023/11/07	2	69.80	5	69.60	70.00	-3	2,671	-0.11%
2023/11/06	1	67.10	109	67.14	67.80	-108	2,592	-4.17%	大賣/鉅額交易
2023/11/03	1	68.00	1	67.50	67.10	0	2,610	0.00%
2023/11/02	6	66.60	0	0.00	67.30	6	2,591	0.23%
2023/11/01	8	66.40	3	66.30	66.40	5	2,571	0.19%
2023/10/31	22	67.82	7	69.69	66.20	15	2,548	0.59%
2023/10/30	1	67.80	6	68.83	68.70	-5	2,476	-0.20%
2023/10/27	56	69.19	28	67.81	67.10	28	2,440	1.15%
2023/10/26	5	68.68	0	0.00	67.70	5	2,395	0.21%
2023/10/25	18	69.88	8	70.44	69.20	10	2,337	0.43%
2023/10/24	21	68.40	87	70.62	69.90	-66	2,233	-2.95%
2023/10/23	234	66.85	185.1	68.74	67.50	48.9	2,033	2.41%	大買/大賣/
2023/10/20	24	62.25	101	62.38	64.30	-77	1,893	-4.07%	大賣/
2023/10/19	5	64.24	5	64.72	63.80	0	1,882	0.00%
2023/10/18	226	64.41	31	66.97	64.20	195	1,873	10.41%	大買/鉅額交易
2023/10/17	15	67.69	51	67.08	66.40	-36	1,744	-2.06%
2023/10/16	3	64.17	1	64.50	63.80	2	1,632	0.12%
2023/10/13	8	62.24	0	0.00	63.80	8	1,628	0.49%
2023/10/12	25	63.08	1	63.20	62.90	24	1,618	1.48%
2023/10/11	37	64.46	1	64.30	64.00	36	1,601	2.25%
2023/10/06	34	66.60	24.1	66.10	66.40	9.9	1,566	0.63%
2023/10/05	28	63.85	0	0.00	63.60	28	1,493	1.87%
2023/10/04	14	62.21	0	0.00	61.70	14	1,500	0.93%
2023/10/03	28	64.22	27	64.33	64.20	1	1,504	0.07%
2023/10/02	0	0.00	2	61.64	61.90	-2	1,617	-0.13%
2023/09/28	0	0.00	25	57.66	58.30	-25	1,842	-1.36%
2023/09/27	2	57.90	3	58.70	57.50	-1	1,908	-0.05%
2023/09/26	5	59.60	3	58.67	58.50	2	1,927	0.10%
2023/09/25	4	59.30	1	59.40	59.70	3	1,962	0.15%
2023/09/22	1	57.50	18	58.33	58.60	-17	1,977	-0.86%
2023/09/21	5	58.58	15	58.40	58.20	-10	2,009	-0.50%
2023/09/20	3	60.87	7	60.80	60.50	-4	2,009	-0.20%
2023/09/19	7	61.41	4	61.30	60.90	3	2,023	0.15%
2023/09/18	8	61.23	8	61.15	60.80	0	2,011	0.00%
2023/09/15	2	60.75	0	0.00	61.30	2	2,030	0.10%
2023/09/14	37	61.98	11	61.79	61.60	26	2,049	1.27%
2023/09/13	35	61.01	16.1	60.75	60.30	19	2,064	0.92%
2023/09/12	19	58.53	1	58.60	58.90	18	1,996	0.90%
2023/09/11	4	56.30	2	57.85	58.20	2	1,991	0.10%
2023/09/08	2	56.60	0	56.20	56.30	2	1,981	0.10%
2023/09/07	7	57.76	0	0.00	56.70	7	2,007	0.35%
2023/09/06	1	58.50	0	0.00	58.00	1	2,027	0.05%
2023/09/05	0	0.00	1	58.60	58.50	-1	2,046	-0.05%
2023/09/04	1	59.00	9	59.21	58.60	-8	2,058	-0.39%
2023/08/31	0	0.00	12.9	56.52	56.60	-12.9	2,078	-0.62%
2023/08/30	0	0.00	4	56.65	56.50	-4	2,115	-0.19%
2023/08/28	6	53.93	0	0.00	53.70	6	2,259	0.27%
2023/08/25	6	55.83	1	56.20	55.50	5	2,271	0.22%
2023/08/24	6	57.00	0	0.00	57.10	6	2,343	0.26%
2023/08/23	2	57.75	46	57.82	57.30	-44	2,430	-1.81%
2023/08/22	8	58.65	34	58.43	58.20	-26	2,463	-1.06%
2023/08/21	0	0.00	2	58.75	58.60	-2	2,577	-0.08%
2023/08/18	1.1	60.92	13	59.85	59.20	-12	2,846	-0.42%
2023/08/17	1	55.60	0	0.00	56.40	1	2,869	0.03%
2023/08/16	1	53.80	11	55.26	55.50	-10	2,944	-0.34%
2023/08/15	9	56.10	22	56.07	55.90	-13	2,957	-0.44%
2023/08/14	17	55.15	2	55.80	54.80	15	3,022	0.50%
2023/08/11	1	61.90	3	59.20	58.20	-2	3,072	-0.07%
2023/08/10	10	57.54	1	56.90	56.90	9	3,107	0.29%
2023/08/09	6	58.58	0.7	58.67	58.60	5.3	3,122	0.17%
2023/08/08	1	61.20	0	0.00	60.10	1	3,102	0.03%
2023/08/04	1	60.20	0	0.00	60.60	1	3,161	0.03%
2023/08/02	17	59.37	0	0.00	58.90	17	3,192	0.53%
2023/08/01	1	61.10	4	61.10	61.20	-3	3,205	-0.09%
2023/07/31	7	60.49	0	0.00	61.40	7	3,211	0.22%
2023/07/28	7	60.00	0	0.00	60.20	7	3,223	0.22%
2023/07/27	0	0.00	0	61.20	61.20	0	3,254	0.00%
2023/07/26	5	61.26	0	0.00	60.90	5	3,373	0.15%
2023/07/25	2	61.60	5	59.96	61.80	-3	3,376	-0.09%
2023/07/24	4	58.10	0	0.00	58.70	4	3,349	0.12%
2023/07/21	2	60.50	0	61.20	60.60	2	3,328	0.06%
2023/07/20	16	61.48	1	61.11	61.20	15	3,350	0.45%
2023/07/19	3	62.20	0	0.00	61.50	3	3,371	0.09%
2023/07/18	4	62.28	27	62.70	62.70	-23	3,379	-0.68%
2023/07/17	0	0.00	0	65.20	64.30	0	3,381	0.00%
2023/07/14	1	64.50	1	65.10	64.50	0	3,411	0.00%
2023/07/13	0	0.00	18	66.34	65.40	-18	3,440	-0.52%
2023/07/12	10	66.49	1	67.80	66.10	9	3,478	0.26%
2023/07/11	1	67.60	0	67.00	66.50	1	3,575	0.03%
2023/07/10	4	66.73	2	66.49	66.70	2	3,593	0.05%
2023/07/07	90	69.34	37	68.08	66.80	53	3,619	1.46%
2023/07/06	136	73.33	17	74.12	74.20	119	3,487	3.41%	大買/鉅額交易
2023/07/05	31	66.94	10	67.60	67.70	21	3,302	0.64%
2023/07/04	9	64.37	0	0.00	64.00	9	3,242	0.28%
2023/07/03	18	63.96	0	64.10	63.60	18	3,252	0.55%
2023/06/30	12	61.51	22	60.66	61.10	-10	3,226	-0.31%
2023/06/29	2	61.40	0	0.00	61.40	2	3,283	0.06%
2023/06/28	2	62.25	17	62.43	62.20	-15	3,254	-0.46%
2023/06/27	1	62.80	30	62.80	62.80	-29	3,254	-0.89%
2023/06/26	2	64.60	31	65.01	64.60	-29	3,245	-0.89%
2023/06/21	1	66.00	13	66.07	65.80	-12	3,261	-0.37%
2023/06/20	3	68.57	6	68.78	67.70	-3	3,251	-0.09%
2023/06/19	2	70.00	0	0.00	70.00	2	3,218	0.06%
2023/06/16	110	67.55	94	67.12	67.40	16	3,160	0.51%	大買/
2023/06/15	1	69.40	6	69.77	68.20	-5	3,146	-0.16%
2023/06/13	0	0.00	21	68.90	67.70	-21	3,126	-0.67%
2023/06/12	0	0.00	18	68.08	67.70	-18	3,128	-0.58%
2023/06/09	0	0.00	3	68.70	68.00	-3	3,154	-0.10%
2023/06/08	1	67.80	0	68.60	68.00	1	3,196	0.03%
2023/06/07	0	0.00	15	70.13	69.20	-15	3,322	-0.45%
2023/06/06	0	0.00	8	69.68	69.40	-8	3,425	-0.23%
2023/06/05	0	0.00	1	71.10	71.10	-1	3,392	-0.03%
2023/06/02	4	70.33	17	70.77	71.60	-13	3,401	-0.38%
2023/06/01	37	69.94	37	69.71	69.70	0	3,393	0.00%
2023/05/31	3	68.00	1	68.20	68.10	2	3,310	0.06%
2023/05/30	2	67.30	2	69.00	67.90	0	3,286	0.00%
2023/05/29	19	65.35	20	67.53	67.10	-1	3,205	-0.03%
2023/05/26	5	63.66	2	63.10	63.10	3	3,117	0.10%
2023/05/25	35	64.41	10	64.32	63.10	25	3,083	0.81%
2023/05/24	30	68.05	31	70.39	67.30	-1	2,962	-0.03%
2023/05/23	4	67.36	4.1	70.36	70.70	-0.1	2,690	0.00%
2023/05/22	5	64.70	4	64.45	64.30	1	2,597	0.04%
2023/05/19	0	0.00	26	62.30	63.00	-26	2,516	-1.03%
2023/05/18	40	63.98	5	63.10	62.60	35	2,508	1.40%
2023/05/17	41	64.01	25	64.06	63.80	16	2,436	0.66%
2023/05/16	0	0.00	15	61.75	61.40	-15	2,362	-0.64%
2023/05/15	3	58.20	28	57.35	59.40	-25	2,317	-1.08%
2023/05/12	15	59.25	0	0.00	58.50	15	2,294	0.65%
2023/05/11	70	59.76	24	59.79	59.00	46	2,301	2.00%
2023/05/10	21	59.89	3	62.00	61.20	18	2,278	0.79%
2023/05/09	5	60.68	0	0.00	60.40	5	2,256	0.22%
2023/05/08	1	61.30	49	60.64	61.30	-48	2,274	-2.11%
2023/05/05	0	0.00	1	59.60	59.60	-1	2,381	-0.04%
2023/05/04	31	60.17	1	59.50	60.60	30	2,435	1.23%
2023/05/02	12	64.08	12	62.38	62.80	0	2,381	0.00%
2023/04/28	0	0.00	0	59.50	59.50	0	2,262	0.00%
2023/04/25	0	0.00	32	57.45	57.10	-32	2,214	-1.45%
2023/04/24	1	59.00	20	58.03	59.00	-19	2,177	-0.87%
2023/04/21	22	56.60	56	56.32	56.00	-34	2,167	-1.57%
2023/04/20	0	0.00	41	57.82	57.00	-41	2,138	-1.92%
2023/04/19	20	58.20	54	58.61	58.30	-34	2,107	-1.61%
2023/04/18	34	60.98	107	60.33	60.00	-73	2,056	-3.55%	大賣/
2023/04/17	18	61.45	53	61.13	61.60	-35	2,014	-1.74%
2023/04/14	56	60.83	109	60.19	61.40	-53	1,945	-2.72%	大賣/
2023/04/13	0	0.00	82	58.20	57.60	-82	1,821	-4.50%
2023/04/12	40	56.88	3	58.30	58.40	37	1,759	2.10%
2023/04/11	20	55.13	37	55.09	56.00	-17	1,696	-1.00%
2023/04/10	37	54.40	50	54.68	54.20	-13	1,640	-0.79%
2023/04/06	2	51.55	16	52.12	51.70	-14	1,549	-0.90%
2023/03/31	7	50.46	2	50.80	50.90	5	1,510	0.33%
2023/03/30	13	51.33	62	51.86	50.70	-49	1,495	-3.28%
2023/03/29	2	48.60	9	48.74	48.70	-7	1,418	-0.49%
2023/03/28	5	48.44	0	0.00	48.30	5	1,415	0.35%
2023/03/27	0	0.00	1	50.30	49.80	-1	1,398	-0.07%
2023/03/24	22	50.95	1	51.80	50.50	21	1,388	1.51%
2023/03/23	0	0.00	10	49.80	50.70	-10	1,358	-0.74%
2023/03/22	1	50.00	0	0.00	49.80	1	1,333	0.07%
2023/03/20	2	49.40	1	49.40	50.10	1	1,328	0.08%
2023/03/16	30	49.30	0	0.00	49.50	30	1,323	2.27%
2023/03/15	57	50.78	1.1	51.30	49.95	55.9	1,303	4.29%
2023/03/14	59	51.08	0	0.00	51.20	59	1,279	4.61%
2023/03/13	81	50.44	6	49.20	50.80	75	1,244	6.02%
2023/03/10	39	50.79	17	51.81	51.20	22	1,274	1.72%
2023/03/09	37	50.06	43	50.30	49.50	-6	1,156	-0.52%
2023/03/08	15	46.68	0	0.00	46.85	15	1,042	1.44%
2023/03/07	51	47.10	2.7	47.28	46.95	48.3	1,026	4.71%
2023/03/06	13.7	46.61	16	46.33	47.30	-2.3	981	-0.24%
2023/03/03	0	0.00	2	43.28	43.00	-2	927	-0.22%
2023/03/02	2	43.03	2	43.18	43.00	0	926	0.00%
2023/03/01	3	43.50	2	43.65	43.35	1	925	0.11%
2023/02/24	1	44.00	0	0.00	44.00	1	925	0.11%
2023/02/23	6	44.42	4	44.39	44.60	2	923	0.22%
2023/02/22	4	43.58	1	43.60	43.40	3	927	0.32%
2023/02/21	0	0.00	8	45.06	44.35	-8	941	-0.85%
2023/02/20	1	44.40	4	44.33	44.25	-3	942	-0.32%
2023/02/17	1	43.85	2	43.88	44.00	-1	945	-0.11%
2023/02/16	17	43.49	11	43.21	43.85	6	949	0.63%
2023/02/15	10	41.98	0	0.00	41.95	10	946	1.06%
2023/02/14	0	0.00	6	42.86	42.50	-6	954	-0.63%
2023/02/13	14	42.89	2	42.50	42.50	12	965	1.24%
2023/02/10	16	44.71	0	0.00	44.15	16	989	1.62%
2023/02/09	9	45.53	1	45.90	45.20	8	984	0.81%
2023/02/08	7	46.80	1	46.65	46.60	6	970	0.62%
2023/02/07	0	0.00	1	46.80	46.80	-1	958	-0.10%
2023/02/06	11	47.05	6	47.15	46.80	5	950	0.53%
2023/02/03	12	45.88	9	46.90	47.95	3	899	0.33%
2023/02/02	1	46.25	1	45.00	46.50	0	769	0.00%
2023/02/01	0	0.00	3	41.75	42.30	-3	701	-0.43%
2023/01/30	0	0.00	1	40.70	41.00	-1	691	-0.14%
2023/01/16	1	38.90	0	0.00	38.75	1	693	0.14%
2023/01/12	1	39.60	0	40.50	39.55	1	701	0.14%
2023/01/11	0	41.75	4	40.54	40.60	-4	699	-0.57%
2023/01/10	0	0.00	2	38.60	38.60	-2	681	-0.29%
2023/01/09	1	38.70	0	0.00	38.60	1	692	0.14%
2023/01/06	0	0.00	1	38.20	38.15	-1	712	-0.14%
2023/01/03	1	36.45	0	0.00	37.25	1	744	0.13%
2022/12/30	2	37.13	0	0.00	37.10	2	745	0.27%
2022/12/29	1	36.80	0	0.00	37.20	1	748	0.13%
2022/12/28	2	37.80	0	0.00	37.60	2	755	0.26%
2022/12/26	3	37.80	0	0.00	37.85	3	763	0.39%
2022/12/21	1	37.95	1	38.40	37.95	0	798	0.00%
2022/12/20	7	38.31	0	0.00	37.60	7	807	0.87%
2022/12/19	4	39.64	1	39.35	39.20	3	822	0.36%
2022/12/16	7	40.06	2	40.10	40.05	5	830	0.60%
2022/12/15	0	0.00	1	41.15	41.05	-1	834	-0.12%
2022/12/14	2	41.20	0	0.00	41.00	2	842	0.24%
2022/12/12	1	40.80	2	41.45	41.70	-1	853	-0.12%
2022/12/08	2	42.33	1	41.50	41.90	1	871	0.11%
2022/12/07	0	0.00	2	40.70	40.65	-2	871	-0.23%
2022/12/06	1	42.30	1	42.10	42.00	0	895	0.00%
2022/12/05	3	43.87	2	43.78	43.70	1	906	0.11%
2022/12/02	9	45.16	7	45.84	44.50	2	901	0.22%
2022/12/01	3	43.43	7	42.45	44.20	-4	822	-0.49%
2022/11/30	0	0.00	5	40.20	40.20	-5	815	-0.61%
2022/11/28	0	0.00	1	39.40	39.45	-1	861	-0.12%
2022/11/25	1	38.45	2	39.20	38.30	-1	893	-0.11%
2022/11/24	0	0.00	5	39.08	39.20	-5	932	-0.54%
2022/11/22	3	37.88	2	37.65	37.65	1	1,042	0.10%
2022/11/21	1	38.55	0	0.00	38.35	1	1,267	0.08%
2022/11/18	1	39.00	0	0.00	39.10	1	1,617	0.06%
2022/11/16	1	38.70	4	39.44	39.90	-3	1,749	-0.17%
2022/11/15	4	38.65	2	39.18	39.40	2	1,768	0.11%
2022/11/14	0	0.00	3	39.23	39.30	-3	1,799	-0.17%
2022/11/11	4	39.15	0	0.00	38.50	4	1,865	0.21%
2022/11/10	1	37.15	1	38.45	38.60	0	2,081	0.00%
2022/11/09	2	38.18	5	37.78	37.75	-3	2,094	-0.14%
2022/11/08	10	37.80	12	37.60	37.35	-2	2,088	-0.09%
2022/11/07	1	36.50	1	36.45	36.45	0	2,060	0.00%
2022/11/04	10	36.41	1	35.75	36.10	9	2,056	0.44%
2022/11/03	1	35.20	1	36.10	36.05	0	2,049	0.00%
2022/11/02	1	34.85	1	35.55	35.55	0	2,052	0.00%
2022/11/01	0	0.00	7	34.75	35.15	-7	2,054	-0.34%
2022/10/31	6	34.24	2	34.15	33.85	4	2,053	0.19%
2022/10/26	4	32.19	0	0.00	32.45	4	2,083	0.19%
2022/10/25	5	33.20	7	33.07	32.75	-2	2,096	-0.10%
2022/10/24	0	0.00	3	34.08	33.80	-3	2,129	-0.14%
2022/10/21	5	33.08	1	32.30	32.30	4	2,132	0.19%
2022/10/20	6	33.23	0	33.50	33.60	6	2,134	0.28%
2022/10/18	2	34.45	7	34.83	34.85	-5	2,146	-0.23%
2022/10/17	7	33.45	2	33.75	34.80	5	2,164	0.23%
2022/10/14	1	34.90	10	34.46	34.70	-9	2,178	-0.41%
2022/10/13	5	32.52	1	32.50	31.80	4	2,181	0.18%
2022/10/12	4	34.34	2	35.20	34.60	2	2,173	0.09%
2022/10/11	8	35.69	1	35.00	35.00	7	2,195	0.32%
2022/10/07	1	38.45	1	38.20	38.20	0	2,226	0.00%
2022/10/06	1	38.20	1	38.65	38.70	0	2,234	0.00%
2022/10/05	1	39.35	0	0.00	38.40	1	2,248	0.04%
2022/10/03	1	37.50	0	0.00	37.35	1	2,264	0.04%
2022/09/30	3	36.10	2	37.35	37.95	1	2,277	0.04%
2022/09/28	5	38.01	5	37.96	37.25	0	2,298	0.00%
2022/09/27	10	39.32	6	39.65	40.15	4	2,311	0.17%
2022/09/26	7	40.04	1	39.80	39.50	6	2,328	0.26%
2022/09/23	13	44.10	9	43.34	42.50	4	2,346	0.17%
2022/09/22	2	42.75	13	43.80	44.10	-11	2,350	-0.47%
2022/09/21	5	44.10	0	0.00	43.75	5	2,355	0.21%
2022/09/20	2	45.50	0	0.00	45.15	2	2,371	0.08%
2022/09/19	2	45.40	0	0.00	45.05	2	2,420	0.08%
2022/09/16	18	46.56	5	46.72	45.95	13	2,460	0.53%
2022/09/15	3	49.65	1	49.00	47.80	2	2,460	0.08%
2022/09/14	0	0.00	1	48.75	49.05	-1	2,461	-0.04%
2022/09/13	4	50.30	3	50.07	49.45	1	2,471	0.04%
2022/09/12	2	49.35	2	49.10	49.20	0	2,454	0.00%
2022/09/08	1	47.50	0	0.00	47.70	1	2,452	0.04%
2022/09/07	5	47.00	10	46.81	47.05	-5	2,494	-0.20%
2022/09/06	21	48.63	4	48.05	47.65	17	2,487	0.68%
2022/09/05	23	52.34	16	51.14	50.00	7	2,474	0.28%
2022/09/02	0	0.00	1	52.30	51.40	-1	2,456	-0.04%
2022/09/01	1	50.90	5	51.96	51.10	-4	2,448	-0.16%
2022/08/31	8	52.78	16	52.48	53.20	-8	2,419	-0.33%
2022/08/30	5	52.16	6	52.88	52.20	-1	2,389	-0.04%
2022/08/29	4	50.58	5	50.76	50.10	-1	2,328	-0.04%
2022/08/26	24	54.10	26	54.18	53.00	-2	2,314	-0.09%
2022/08/25	49	53.73	189	53.61	52.30	-140	2,135	-6.55%	大賣/鉅額交易
2022/08/24	0	0.00	6	50.55	52.70	-6	1,965	-0.31%
2022/08/23	74	48.55	1	48.80	47.95	73	1,874	3.89%
2022/08/22	24	48.08	1	50.00	48.10	23	1,951	1.18%
2022/08/19	10	49.24	0	0.00	49.65	10	2,159	0.46%
2022/08/18	105	50.32	67	50.70	50.10	38	2,206	1.72%	大買/
2022/08/17	48	50.80	13	51.12	50.00	35	2,173	1.61%
2022/08/16	2	47.45	3	48.95	48.95	-1	2,029	-0.05%
2022/08/15	2	44.08	18	44.44	44.50	-16	2,232	-0.72%
2022/08/12	2	43.95	0	0.00	43.80	2	2,278	0.09%
2022/08/11	0	0.00	4	42.60	42.35	-4	2,295	-0.17%
2022/08/09	4	42.26	0	0.00	41.85	4	2,344	0.17%
2022/08/08	8	40.83	1	41.55	41.55	7	2,353	0.30%
2022/08/04	7	40.94	0	0.00	41.05	7	2,380	0.29%
2022/08/03	3	42.17	2	42.40	42.00	1	2,396	0.04%
2022/08/02	3	42.70	0	0.00	42.50	3	2,436	0.12%
2022/07/29	3	45.10	2	45.45	44.50	1	2,513	0.04%
2022/07/26	4	43.25	98	43.44	42.95	-94	2,536	-3.71%
2022/07/25	2	44.88	1	44.65	45.30	1	2,546	0.04%
2022/07/22	6	45.68	4	47.13	45.70	2	2,567	0.08%
2022/07/21	70	45.99	0	0.00	45.90	70	2,588	2.70%
2022/07/20	0.1	44.00	0	0.00	43.95	0.1	2,595	0.00%
2022/07/18	3	44.15	1	43.40	43.40	2	2,610	0.08%
2022/07/15	1	42.80	6	43.45	42.70	-5	2,592	-0.19%
2022/07/13	1	42.05	1	41.95	41.20	0	2,561	0.00%
2022/07/12	9	39.40	3	38.81	39.20	6	2,561	0.23%
2022/07/08	7	42.94	8	42.83	42.50	-1	2,599	-0.04%
2022/07/06	6	40.58	2	40.00	40.10	4	2,648	0.15%
2022/07/05	4	41.78	4	42.78	42.55	0	2,670	0.00%
2022/07/04	11	40.52	7	40.78	40.80	4	2,669	0.15%
2022/07/01	20	44.06	31	43.44	41.30	-11	2,710	-0.41%
2022/06/30	5	46.35	1	45.85	45.80	4	2,743	0.15%
2022/06/29	4	47.90	12	48.00	47.85	-8	2,798	-0.29%
2022/06/28	2	49.25	3	50.77	49.25	-1	2,898	-0.03%
2022/06/27	19	51.24	14	50.99	51.00	5	3,268	0.15%
2022/06/24	19	49.59	8	49.56	48.35	11	3,412	0.32%
2022/06/23	0	0.00	2	48.10	47.30	-2	3,566	-0.06%
2022/06/22	7	46.98	6	48.78	46.70	1	3,829	0.03%
2022/06/21	0	0.00	0	46.30	48.55	0	3,846	0.00%
2022/06/20	12	46.18	17	46.08	45.25	-5	3,841	-0.13%
2022/06/17	11	48.73	2	48.63	48.45	9	3,832	0.23%
2022/06/16	4	52.38	10	52.28	49.90	-6	3,824	-0.16%
2022/06/15	0	0.00	7	50.46	49.75	-7	3,788	-0.18%
2022/06/14	6	49.83	1	50.50	50.50	5	3,811	0.13%
2022/06/13	6	51.00	3	50.80	50.70	3	3,816	0.08%
2022/06/10	2	52.75	0	0.00	53.60	2	3,825	0.05%
2022/06/08	1	54.10	5	54.70	53.50	-4	3,825	-0.10%
2022/06/07	1	54.80	0	0.00	53.60	1	3,830	0.03%
2022/06/06	3	53.97	3	53.40	53.40	0	3,831	0.00%
2022/06/02	3	56.10	6	55.30	55.30	-3	3,849	-0.08%
2022/06/01	6	57.42	19	57.07	55.30	-13	3,849	-0.34%
2022/05/31	7	54.70	11.5	55.01	55.00	-4.5	3,713	-0.12%
2022/05/30	34	54.41	7	54.60	54.90	27	3,722	0.73%
2022/05/27	13	54.88	17	55.36	53.90	-4	3,676	-0.11%
2022/05/26	4	51.63	4	52.15	51.10	0	3,472	0.00%
2022/05/25	1	49.65	4	50.00	50.20	-3	3,505	-0.09%
2022/05/24	14	51.39	7	50.56	49.70	7	3,531	0.20%
2022/05/23	32	54.24	12	53.80	52.90	20	3,520	0.57%
2022/05/20	4	50.16	7	51.31	52.10	-3	3,322	-0.09%
2022/05/19	3	46.40	1	47.45	47.45	2	3,300	0.06%
2022/05/18	5	48.97	3	49.50	48.95	2	3,335	0.06%
2022/05/17	0	0.00	3	48.03	48.80	-3	3,390	-0.09%
2022/05/16	1	46.95	0	0.00	47.00	1	3,500	0.03%
2022/05/13	0	0.00	3	47.05	47.00	-3	3,554	-0.08%
2022/05/12	8	46.27	5	46.10	45.35	3	3,605	0.08%
2022/05/11	7	48.52	14	48.58	48.05	-7	3,688	-0.19%
2022/05/10	11	46.15	14.1	48.47	48.65	-3.1	3,954	-0.08%
2022/05/09	8	47.15	1	46.30	46.10	7	3,989	0.18%
2022/05/06	8	48.87	1	50.00	49.00	7	3,996	0.18%
2022/05/05	1.1	51.50	1	49.80	51.50	0.1	3,957	0.00%
2022/05/04	429	48.03	428	47.45	46.90	1	3,978	0.03%	大買/大賣/
2022/05/03	4	47.91	3	48.15	47.75	1	3,992	0.03%
2022/04/29	3	48.03	2	48.40	47.85	1	4,034	0.02%
2022/04/28	6	48.07	13	48.74	48.30	-7	4,067	-0.17%
2022/04/27	45	48.32	13	48.87	48.85	32	4,130	0.77%
2022/04/26	14	51.36	0	0.00	49.80	14	4,150	0.34%
2022/04/25	12	53.84	25	52.88	52.50	-13	4,168	-0.31%
2022/04/22	2	58.25	5	58.44	57.90	-3	4,262	-0.07%
2022/04/21	0	0.00	3	59.10	59.10	-3	4,337	-0.07%
2022/04/20	0	0.00	3	60.10	60.10	-3	4,390	-0.07%
2022/04/19	0	0.00	2	60.95	59.50	-2	4,481	-0.04%
2022/04/18	0	0.00	2	60.30	59.70	-2	4,602	-0.04%
2022/04/15	2	62.50	5	62.00	61.00	-3	4,668	-0.06%
2022/04/14	3	66.33	6	66.45	65.50	-3	4,730	-0.06%
2022/04/13	1	66.60	3	66.37	65.40	-2	4,802	-0.04%
2022/04/12	4	65.88	15	65.75	65.10	-11	4,985	-0.22%
2022/04/11	8	66.43	10	65.80	65.10	-2	5,033	-0.04%
2022/04/08	2	69.25	1	68.80	68.80	1	5,035	0.02%
2022/04/07	22	70.17	66	69.78	68.90	-44	5,052	-0.87%
2022/04/06	8	70.54	6	70.95	71.20	2	5,032	0.04%
2022/04/01	6	70.60	6	71.13	70.60	0	5,147	0.00%
2022/03/31	7	72.54	17	72.53	72.50	-10	5,192	-0.19%
2022/03/30	139.1	73.96	116	74.12	73.70	23.1	5,311	0.43%	大買/大賣/
2022/03/29	65	70.70	49.1	70.81	70.70	15.9	4,967	0.32%
2022/03/28	25	68.60	51	69.62	70.70	-26	4,833	-0.54%
2022/03/25	44	68.52	42.1	69.40	70.50	1.9	4,723	0.04%
2022/03/24	10.1	62.63	12	62.56	64.10	-1.9	4,538	-0.04%
2022/03/23	4	58.95	2	59.05	58.30	2	4,755	0.04%
2022/03/22	4	58.35	0	0.00	58.90	4	5,007	0.08%
2022/03/21	3	59.00	1	59.10	58.70	2	5,129	0.04%
2022/03/18	0	0.00	1	58.70	58.70	-1	5,272	-0.02%
2022/03/17	0	0.00	9	59.86	59.60	-9	5,441	-0.17%
2022/03/16	4	57.33	0	0.00	56.80	4	5,569	0.07%
2022/03/15	18	58.41	5.1	58.22	57.10	12.9	5,913	0.22%
2022/03/14	2	61.10	1	60.88	60.60	1	6,079	0.02%
2022/03/11	3	61.73	1	61.00	61.00	2	6,194	0.03%
2022/03/10	4	63.08	2	63.35	63.00	2	6,311	0.03%
2022/03/09	1	60.90	8	61.93	61.30	-7	6,566	-0.11%
2022/03/08	8	60.76	0	0.00	60.00	8	6,731	0.12%
2022/03/07	2	63.15	1	62.70	62.30	1	7,294	0.01%
2022/03/04	8	67.51	6	67.93	66.90	2	7,312	0.03%
2022/03/02	6	68.35	7	69.36	69.60	-1	8,060	-0.01%
2022/02/25	2	69.55	11	70.28	69.10	-9	8,259	-0.11%
2022/02/24	15	67.31	0	0.00	67.40	15	8,270	0.18%
2022/02/23	0	0.00	24	70.28	70.50	-24	8,318	-0.29%
2022/02/22	18	67.23	0	0.00	67.20	18	8,385	0.21%
2022/02/21	8	69.09	1	70.10	68.90	7	8,380	0.08%
2022/02/18	13	68.85	17	69.52	70.40	-4	8,384	-0.05%
2022/02/17	4	68.28	3	68.53	68.50	1	8,382	0.01%
2022/02/16	5	70.90	6	69.37	69.60	-1	8,480	-0.01%
2022/02/15	4	67.73	1	68.90	66.90	3	8,470	0.04%
2022/02/14	3	67.57	33	68.05	66.40	-30	8,678	-0.35%
2022/02/11	6	70.08	17	69.55	70.70	-11	8,690	-0.13%
2022/02/10	74	69.64	44	69.18	70.10	30	8,667	0.35%
2022/02/09	3	66.00	5	66.32	67.60	-2	8,500	-0.02%
2022/02/08	20.7	60.57	0	0.00	61.50	20.7	8,743	0.24%
2022/02/07	52	57.74	51	58.30	60.00	1	8,852	0.01%
2022/01/26	6.2	57.94	4	58.65	58.30	2.2	9,061	0.02%
2022/01/25	9	59.42	0	0.00	58.50	9	9,296	0.10%
2022/01/24	9	59.21	2	61.40	61.00	7	9,469	0.07%
2022/01/21	14	60.36	3	60.37	59.90	11	9,482	0.12%
2022/01/20	16	62.14	6	62.75	62.00	10	9,436	0.11%
2022/01/19	52	62.46	14	61.92	61.60	38	9,366	0.41%
2022/01/18	8	65.38	19	65.39	64.50	-11	9,335	-0.12%
2022/01/17	17	65.46	17	64.69	66.20	0	9,337	0.00%
2022/01/14	33	62.88	4	63.98	64.50	29	9,268	0.31%
2022/01/13	4	65.28	4	64.85	64.00	0	9,273	0.00%
2022/01/12	7	67.49	1	67.60	65.80	6	9,276	0.06%
2022/01/11	8	71.10	17	68.17	66.30	-9	9,284	-0.10%
2022/01/10	4	74.63	7	75.46	73.60	-3	9,291	-0.03%
2022/01/07	9	75.08	3	75.27	73.60	6	9,463	0.06%
2022/01/06	24	74.45	22.2	75.30	74.90	1.8	9,721	0.02%
2022/01/05	18	77.57	21	76.57	76.20	-3	9,808	-0.03%
2022/01/04	0	0.00	2	78.55	80.70	-2	9,731	-0.02%
2022/01/03	1	74.70	3	73.87	73.40	-2	9,944	-0.02%
2021/12/30	2	75.95	0	0.00	75.70	2	10,057	0.02%
2021/12/29	2	80.30	1	79.10	78.60	1	10,103	0.01%
2021/12/28	15	80.88	23	79.89	79.30	-8	10,089	-0.08%
2021/12/27	7	77.71	7	78.53	78.60	0	9,952	0.00%
2021/12/24	32	78.60	11	77.21	79.20	21	9,905	0.21%
2021/12/23	4	74.13	4	74.25	73.60	0	9,804	0.00%
2021/12/22	13	73.54	11	72.86	73.50	2	9,969	0.02%
2021/12/21	8	74.18	14	74.78	75.00	-6	10,026	-0.06%
2021/12/20	11	74.08	5	74.58	72.40	6	10,029	0.06%
2021/12/17	7	78.79	9	78.32	76.00	-2	10,040	-0.02%
2021/12/16	8	78.41	7.6	79.10	77.30	0.4	9,814	0.00%
2021/12/15	5	81.48	7	80.99	82.00	-2	9,554	-0.02%
2021/12/14	19	83.96	4	86.40	81.40	15	9,446	0.16%
2021/12/13	5	92.04	8	91.75	90.40	-3	9,318	-0.03%
2021/12/10	7.2	92.39	8	92.11	90.00	-0.8	9,145	-0.01%
2021/12/09	34.1	94.75	36	95.70	90.30	-1.9	9,005	-0.02%
2021/12/08	18	90.33	10.2	89.54	92.00	7.8	8,650	0.09%
2021/12/07	1	85.80	4	88.73	83.70	-3	8,469	-0.04%
2021/12/06	11	86.57	8	86.13	85.50	3	8,343	0.04%
2021/12/03	22	90.91	19	91.47	89.50	3	8,226	0.04%
2021/12/02	27	86.80	29	87.53	86.40	-2	7,981	-0.03%
2021/12/01	21	89.57	19	89.86	92.50	2	7,852	0.03%
2021/11/30	65	87.30	2	87.30	87.30	63	7,326	0.86%
2021/11/29	6	76.32	14	75.87	79.40	-8	7,344	-0.11%
2021/11/26	88.2	75.92	66	76.10	72.20	22.2	7,210	0.31%
2021/11/25	30	73.75	6	73.48	74.30	24	6,599	0.36%
2021/11/24	2	66.00	4	67.60	67.60	-2	6,389	-0.03%
2021/11/23	0	0.00	30	64.16	61.50	-30	6,310	-0.48%
2021/11/22	3	60.30	0.2	63.20	61.00	2.8	6,181	0.05%
2021/11/19	26.2	64.41	31.2	63.67	64.60	-5	6,068	-0.08%
2021/11/18	0	0.00	22	59.66	58.80	-22	5,924	-0.37%
2021/11/17	6	60.77	4.3	61.27	60.50	1.7	5,892	0.03%
2021/11/16	9.2	61.12	7	61.31	60.40	2.2	5,853	0.04%
2021/11/15	15	64.13	14	65.22	62.60	1	5,788	0.02%
2021/11/12	25	64.43	5.1	62.28	64.50	19.9	5,608	0.35%
2021/11/11	24.4	64.03	332	61.63	58.70	-307.6	5,474	-5.62%	大賣/鉅額交易
2021/11/10	24	60.57	38	59.80	61.10	-14	5,194	-0.27%
2021/11/09	40	55.54	18.1	56.00	55.60	21.9	5,114	0.43%
2021/11/08	9	59.00	9	58.48	57.50	0	5,030	0.00%
2021/11/05	150	61.46	62	61.49	59.20	88	4,907	1.79%	大買/
2021/11/04	235	58.83	15	58.73	58.90	220	4,579	4.80%	大買/鉅額交易
2021/11/03	11	56.54	7	57.60	53.60	4	4,442	0.09%
2021/11/02	28	54.43	17.2	53.93	56.10	10.8	4,185	0.26%
2021/11/01	8	49.20	2.4	48.98	51.00	5.6	3,910	0.14%
2021/10/29	4.4	46.11	14	45.48	46.45	-9.6	3,683	-0.26%
2021/10/28	11	42.35	8	42.69	42.25	3	3,611	0.08%
2021/10/27	0	0.00	1	43.05	43.00	-1	3,600	-0.03%
2021/10/26	1	43.20	1	42.35	42.35	0	3,578	0.00%
2021/10/25	1	44.60	4.1	43.67	44.40	-3.1	3,540	-0.09%
2021/10/22	3	45.28	6.1	44.16	42.55	-3.1	3,485	-0.09%
2021/10/21	10	45.48	4.3	45.43	45.70	5.7	3,422	0.17%
2021/10/20	1.3	44.98	1	45.25	44.65	0.3	3,325	0.01%
2021/10/19	12	45.14	19	44.63	46.00	-7	3,257	-0.21%
2021/10/18	10	43.78	4.1	44.55	45.40	5.9	3,149	0.19%
2021/10/15	50.4	44.97	86	46.21	43.55	-35.7	3,007	-1.19%
2021/10/14	53	45.15	30	46.54	42.80	23	2,751	0.84%
2021/10/13	20	46.51	7	46.67	47.55	13	2,391	0.54%
2021/10/12	6	40.00	17	39.68	43.25	-11	2,202	-0.50%
2021/10/08	85	44.30	20	43.41	39.35	65	2,071	3.14%
2021/10/07	8	42.14	16	42.72	42.75	-8	1,753	-0.46%
2021/10/06	2	38.70	36	38.29	38.90	-34	1,605	-2.12%
2021/10/05	0	0.00	4	33.38	35.40	-4	1,513	-0.26%
2021/10/04	12	32.83	23	33.06	32.20	-11	1,487	-0.74%
2021/10/01	15	33.87	13	35.26	32.90	2	1,444	0.14%
2021/09/30	41	35.96	15	36.14	35.00	26	1,372	1.89%
2021/09/29	23	38.30	17	37.93	37.60	6	1,239	0.48%
2021/09/28	20	34.61	19.4	36.54	36.80	0.6	1,020	0.05%
2021/09/27	2.4	33.92	1	33.70	34.35	1.4	890	0.16%
2021/09/24	1	30.70	9	30.19	31.25	-8	791	-1.02%
2021/09/23	5	26.85	5.1	27.48	28.45	-0.1	682	-0.02%
2021/09/22	9	25.82	0	0.00	25.90	9	655	1.37%
2021/09/17	3	25.50	0	0.00	25.95	3	643	0.47%
2021/09/16	2	26.40	3	28.50	26.00	-1	616	-0.16%
2021/09/15	6	29.00	6	28.38	28.35	0	589	0.00%
2021/09/14	2	28.40	0	27.25	28.00	2	572	0.35%
2021/09/13	4	26.88	0.2	26.65	26.85	3.8	548	0.69%
2021/09/07	0	0.00	2	24.55	25.90	-2	499	-0.40%
2021/09/06	2	23.80	3.1	25.15	24.70	-1.1	470	-0.23%
2021/09/03	3	23.90	2	23.53	24.10	1	414	0.24%
2021/09/02	22	21.02	31	22.48	22.05	-9	331	-2.71%
2021/09/01	11	19.46	1.2	19.58	21.15	9.8	244	4.02%
2021/08/31	1	19.05	0	19.25	19.25	1	179	0.55%
2021/08/27	29	16.59	4	16.84	17.25	25	134	18.63%
2021/08/16	1	19.05	1	18.95	18.90	0	110	0.00%
2021/08/12	0	0.00	4	20.61	20.90	-4	104	-3.81%
2021/08/06	0	0.00	0	20.00	20.10	0	84	0.00%
2021/08/03	0	0.00	0.1	17.65	17.80	-0.1	71	-0.09%
2021/07/21	0	0.00	0	15.65	15.60	0	61	0.00%
2021/07/20	0	0.00	0.1	15.55	15.60	-0.1	61	-0.09%
2021/07/19	0	0.00	0.1	15.60	15.75	-0.1	61	-0.21%
2021/07/09	0	0.00	1	16.00	17.00	-1	33	-3.08%
2021/07/08	1	14.40	0	15.95	15.95	1	21	4.59%
2021/06/21	0	0.00	0.2	14.15	14.05	-0.2	17	-1.25%
2021/06/17	0	0.00	1	14.15	14.10	-1	17	-5.70%
2021/06/11	0	0.00	0	14.15	14.10	0	19	-0.14%
2021/06/07	0	0.00	1	14.35	14.35	-1	22	-4.37%
2021/05/28	2	14.15	0	14.20	14.30	2	24	8.04%
2021/04/13	0	0.00	0.1	14.71	14.75	-0.1	24	-0.38%
2021/04/06	0	0.00	0	13.80	14.10	0	25	-0.04%
2021/03/31	0	0.00	0	13.85	14.00	0	25	-0.05%
2021/03/29	0	13.95	0	0.00	13.80	0	25	0.00%
2021/03/16	0	0.00	0.1	13.70	13.85	-0.1	22	-0.29%
2021/02/22	0	0.00	0	14.00	14.00	0	16	-0.04%
2021/02/19	0	0.00	0	13.20	13.50	0	16	-0.26%
2021/02/17	0	0.00	0	13.20	13.65	0	15	-0.03%
2021/01/13	0	0.00	0.2	13.80	13.90	-0.2	15	-1.27%
2020/11/30	0	0.00	0.2	13.00	13.00	-0.2	12	-1.26%
2020/11/23	0	0.00	0	13.10	13.15	0	12	-0.03%
2020/11/06	0	0.00	0	12.25	13.05	0	11	-0.13%
2020/10/29	0	0.00	0.1	12.75	12.40	-0.1	12	-0.68%
2020/10/28	0	0.00	0	12.95	13.05	0	12	-0.02%
2020/10/26	0	0.00	0	13.00	13.05	0	12	-0.03%
2020/09/03	0	0.00	0	13.15	13.15	0	13	-0.05%
2020/08/25	0	0.00	0	12.90	12.90	0	17	-0.03%
2020/08/07	0	0.00	0	13.15	13.30	0	17	-0.05%
2020/07/21	0	0.00	1	13.40	13.20	-1	18	-5.54%
2020/07/10	0	0.00	1	13.00	12.95	-1	16	-6.21%
2020/07/09	0	0.00	0.1	12.95	12.95	-0.1	16	-0.40%
2020/07/03	2	13.15	0	0.00	13.35	2	15	13.20%
2020/06/15	0	0.00	0.5	13.40	13.40	-0.5	14	-3.31%
2020/06/10	0	0.00	0	13.55	13.60	0	14	-0.10%
2020/06/05	0	0.00	1	13.55	13.55	-1	13	-7.16%
2020/06/01	1	13.30	0	0.00	13.30	1	12	8.24%
2020/04/30	0	0.00	1	13.60	13.65	-1	9	-10.02%
2020/04/27	0	0.00	0	13.45	13.45	0	9	-0.27%
2020/03/20	0.5	11.60	0	0.00	11.60	0.5	10	4.82%
2020/03/16	0	12.75	0	0.00	12.75	0	9	0.02%
2020/03/10	0	0.00	1	13.70	13.70	-1	8	-11.45%
2020/03/09	1	13.00	0	0.00	13.95	1	8	11.47%
2020/01/13	0	0.00	0	13.80	13.95	0	10	-0.04%
2019/12/13	0	0.00	0	14.00	14.00	0	10	-0.05%
2019/11/22	0	0.00	1.5	13.90	14.00	-1.5	10	-13.70%
2019/10/09	0	0.00	1	14.00	14.00	-1	10	-9.99%
2019/09/24	0	0.00	0	14.00	14.05	0	9	-0.08%
2019/09/19	0	0.00	0	15.10	13.90	0	9	-0.30%
2019/09/11	0	0.00	0.1	14.00	14.00	-0.1	9	-1.61%
2019/09/05	0.9	14.00	0	0.00	14.00	0.9	9	9.78%
2019/09/04	0	0.00	0	14.05	14.20	0	8	-0.47%
2019/09/03	0	0.00	0.1	14.05	14.35	-0.1	8	-1.06%
2019/08/22	0	0.00	0.9	14.20	14.70	-0.9	8	-9.84%
2019/08/13	0	0.00	0.9	14.20	14.40	-0.9	8	-10.37%
2019/07/18	0	0.00	0	14.20	14.20	0	13	-0.31%
2019/07/12	1	14.55	0	0.00	14.55	1	13	7.26%
2019/06/18	0	0.00	0	14.20	14.30	0	14	-0.03%
2019/05/16	0	0.00	0	14.20	14.20	0	16	-0.01%
2019/04/26	0	0.00	0	14.00	14.05	0	15	-0.05%
2019/03/26	0	13.90	0	0.00	14.00	0	12	0.01%
2019/03/21	0	13.45	0	0.00	13.45	0	12	0.01%
2019/02/25	0	12.45	0	0.00	12.75	0	13	0.01%
2019/02/21	0	12.60	0	0.00	12.70	0	13	0.01%
2019/02/20	0	12.10	0	0.00	12.75	0	13	0.01%
2019/01/24	0	12.50	0	0.00	12.80	0	14	0.01%
2019/01/14	0	12.55	0	0.00	12.55	0	16	0.02%
2018/12/27	0	12.60	0	0.00	12.60	0	19	0.04%
2018/11/23	0	0.00	0.1	12.15	12.35	-0.1	21	-0.48%
2018/11/13	0	0.00	0.1	12.00	12.70	-0.1	21	-0.33%
2018/10/30	0	0.00	0.1	5.96	6.02	-0.1	20	-0.46%
2018/09/21	0	0.00	0.1	6.94	6.92	-0.1	19	-0.44%
2018/08/29	0	0.00	0	6.71	6.88	0	21	-0.09%
2018/06/13	0	0.00	0	7.10	7.10	0	41	0.00%
2018/05/30	0	0.00	0.2	6.90	6.97	-0.2	43	-0.38%
2018/05/28	0	0.00	0	7.00	7.05	0	44	-0.06%
2018/05/22	0	0.00	0.1	7.01	7.09	-0.1	46	-0.18%
2018/05/10	0	0.00	1	7.29	7.29	-1	45	-2.19%
2018/04/11	0	0.00	0	7.50	7.50	0	37	-0.04%
2018/03/13	0	0.00	0.1	7.43	7.42	-0.1	21	-0.26%
2018/01/31	0	0.00	0.1	6.93	6.98	-0.1	22	-0.40%
2018/01/11	0	0.00	1	7.03	7.03	-1	28	-3.45%
2018/01/08	0	0.00	0.3	6.82	6.81	-0.3	28	-0.89%