華孚 (6235)-凱基-松山券商分點個股進出

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
87.1
漲跌
▼0.2
漲幅
-0.23%
成交量
1,573張
產業
上市電腦週邊類股
359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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/15	2	87.55	0	0.00	87.10	2	4,333	0.05%
2024/05/14	2.1	87.21	20	87.30	87.30	-17.9	4,360	-0.41%
2024/05/13	10.1	89.18	22	88.38	89.10	-12	4,367	-0.27%
2024/05/10	41.4	85.43	12.3	88.96	85.00	29.1	4,296	0.68%
2024/05/09	2.3	93.24	0	0.00	91.80	2.3	4,187	0.05%
2024/05/08	0.1	91.99	0	0.00	91.60	0.1	4,186	0.00%
2024/05/07	2	92.80	0	0.00	92.30	2	4,216	0.05%
2024/05/06	4.1	93.62	10.3	93.40	92.80	-6.3	4,296	-0.15%
2024/05/03	0.3	97.04	1	97.90	93.30	-0.7	4,407	-0.02%
2024/05/02	13.1	92.21	3.5	92.40	92.30	9.5	4,312	0.22%
2024/04/30	6.6	94.67	62.2	93.48	95.00	-55.5	4,264	-1.30%
2024/04/26	2.1	85.16	0	0.00	84.80	2.1	4,039	0.05%
2024/04/25	1	86.00	0	0.00	85.30	1	4,035	0.02%
2024/04/24	6	87.78	3	87.73	87.50	3	4,049	0.07%
2024/04/23	0	84.00	1	85.80	83.90	-1	4,008	-0.02%
2024/04/19	48	86.34	0	0.00	85.50	48	3,963	1.21%
2024/04/18	1.1	90.28	0	0.00	90.50	1.1	3,912	0.03%
2024/04/17	1	89.20	1.1	88.61	88.70	-0.1	3,914	0.00%
2024/04/16	4.3	88.36	2	87.25	87.40	2.3	3,914	0.06%
2024/04/15	2.2	96.28	1	97.60	95.00	1.2	3,861	0.03%
2024/04/12	2	99.15	1	99.20	99.10	1	3,818	0.03%
2024/04/11	4.1	99.85	5	100.90	100.00	-0.9	3,827	-0.02%
2024/04/10	3	102.17	0	0.00	102.00	3	3,874	0.08%
2024/04/09	2	102.25	1	102.00	102.00	1	4,022	0.02%
2024/04/08	2	104.50	0	0.00	104.00	2	4,015	0.05%
2024/04/03	3	106.50	1	106.00	106.00	2	4,101	0.05%
2024/04/02	1	103.00	1	103.00	104.00	0	4,069	0.00%
2024/04/01	0	104.50	2	104.25	105.00	-2	4,075	-0.05%
2024/03/29	1	102.50	0	0.00	102.50	1	4,083	0.02%
2024/03/28	4	104.00	0	0.00	103.00	4	4,100	0.10%
2024/03/27	1	103.51	1	104.00	103.50	0	4,113	0.00%
2024/03/26	2	103.29	6	105.83	102.50	-4	4,130	-0.10%
2024/03/25	1	108.50	1	110.50	108.50	0	4,098	0.00%
2024/03/22	1	111.49	0	0.00	110.50	1	4,208	0.02%
2024/03/21	8	115.81	3	116.33	114.00	5	4,218	0.12%
2024/03/20	5	115.00	1	114.01	115.00	4	4,208	0.09%
2024/03/19	6	114.00	0	0.00	113.50	6	4,289	0.14%
2024/03/18	2	114.50	14	112.86	115.00	-12	4,285	-0.28%
2024/03/15	0	111.50	4	110.50	111.00	-4	4,230	-0.09%
2024/03/14	3	109.00	0	0.00	111.00	3	4,253	0.07%
2024/03/13	0.1	110.82	0	0.00	110.00	0.1	4,260	0.00%
2024/03/12	4	113.75	2	113.50	112.50	2	4,250	0.05%
2024/03/11	2	112.75	117	113.95	114.00	-115	4,239	-2.71%	大賣/鉅額交易
2024/03/08	3	111.67	2.1	113.74	110.00	1	4,216	0.02%
2024/03/07	8	112.00	4	111.75	112.00	4	4,263	0.09%
2024/03/06	6	112.58	76	113.86	112.50	-70	4,229	-1.65%
2024/03/05	1	110.00	6	109.67	111.00	-5	4,041	-0.12%
2024/03/04	6	104.67	1	105.50	104.50	5	4,036	0.12%
2024/03/01	0	0.00	3.3	107.90	105.00	-3.3	4,170	-0.08%
2024/02/29	0	103.00	0	0.00	103.00	0	4,361	0.00%
2024/02/27	2	108.00	0	0.00	103.50	2	4,753	0.04%
2024/02/22	2	107.25	1	108.00	107.50	1	5,093	0.02%
2024/02/21	1	107.00	7	107.57	107.50	-6	5,200	-0.12%
2024/02/20	3	110.00	2	109.50	107.00	1	5,357	0.02%
2024/02/19	0	107.00	0	0.00	107.50	0	5,513	0.00%
2024/02/16	0	0.00	1	107.00	108.00	-1	5,842	-0.02%
2024/02/15	0.1	103.00	4	104.75	105.00	-4	5,929	-0.07%
2024/02/05	0	0.00	0	104.00	103.00	0	5,987	0.00%
2024/02/01	1	100.50	3	101.50	102.00	-2	6,118	-0.03%
2024/01/31	1	102.00	1	101.50	101.50	0	6,159	0.00%
2024/01/30	8	102.31	0	0.00	102.50	8	6,239	0.13%
2024/01/29	1	103.50	8	103.51	105.00	-7	6,389	-0.11%
2024/01/26	13.1	98.25	17.1	97.51	100.00	-4	6,562	-0.06%
2024/01/25	2	105.00	0	0.00	104.50	2	6,586	0.03%
2024/01/24	1	108.50	0	0.00	108.00	1	6,903	0.01%
2024/01/23	1	106.00	2	107.75	108.50	-1	7,174	-0.01%
2024/01/22	1	106.00	3	107.00	107.50	-2	7,243	-0.03%
2024/01/19	2	104.25	5	104.50	104.00	-3	7,295	-0.04%
2024/01/18	66	106.82	1	103.50	103.50	65	7,382	0.88%
2024/01/17	3	106.00	2	106.00	106.00	1	7,442	0.01%
2024/01/16	11	108.45	0	0.00	108.00	11	7,585	0.15%
2024/01/15	0	0.00	10	110.50	110.50	-10	7,850	-0.13%
2024/01/12	3	108.00	0.3	108.00	109.00	2.7	8,142	0.03%
2024/01/11	0.2	108.67	0	0.00	110.50	0.2	8,209	0.00%
2024/01/10	15.1	107.73	5	107.00	107.00	10.1	8,306	0.12%
2024/01/09	72	110.00	1	110.50	109.50	71	8,314	0.85%
2024/01/08	33.3	112.52	0	0.00	112.50	33.3	8,354	0.40%
2024/01/05	2.1	114.77	10	114.00	113.50	-7.9	8,421	-0.09%
2024/01/04	3.1	116.84	3	116.67	115.50	0.1	8,461	0.00%
2024/01/03	3	114.67	125.4	116.82	116.50	-122.4	8,482	-1.44%	大賣/鉅額交易
2024/01/02	0	0.00	2	113.00	113.50	-2	8,460	-0.02%
2023/12/29	4	116.00	81	116.29	114.50	-77	8,691	-0.89%
2023/12/28	10	115.00	0	0.00	113.50	10	8,702	0.11%
2023/12/27	1	113.00	0	0.00	113.00	1	9,016	0.01%
2023/12/25	4	111.50	0	0.00	110.50	4	9,439	0.04%
2023/12/21	0	0.00	2	111.50	112.50	-2	9,660	-0.02%
2023/12/20	1	112.50	0	0.00	112.50	1	9,758	0.01%
2023/12/19	3	115.67	4	116.00	113.00	-1	9,806	-0.01%
2023/12/18	1	115.00	2	115.00	115.00	-1	9,780	-0.01%
2023/12/15	4.1	114.61	6	114.25	112.50	-2	9,822	-0.02%
2023/12/14	0	0.00	2	114.25	116.00	-2	9,811	-0.02%
2023/12/12	1	110.51	1	111.00	110.50	0	9,916	0.00%
2023/12/11	1	112.51	2	113.00	112.00	-1	10,096	-0.01%
2023/12/08	1	114.00	0	0.00	113.50	1	10,142	0.01%
2023/12/07	102	113.51	0	0.00	113.50	102	10,340	0.99%	大買/鉅額交易
2023/12/06	0.1	115.00	0	0.00	114.00	0.1	10,430	0.00%
2023/12/05	11	114.95	0	0.00	115.50	11	10,436	0.11%
2023/12/04	96.1	114.68	12	114.04	114.50	84.1	10,483	0.80%
2023/12/01	9	119.83	3	118.83	118.50	6	10,443	0.06%
2023/11/30	11	120.86	2	120.75	120.00	9	10,779	0.08%
2023/11/29	8	122.00	42	122.95	120.50	-34	10,900	-0.31%
2023/11/28	0.4	120.50	4	121.25	121.50	-3.6	11,103	-0.03%
2023/11/27	3	119.66	2.1	120.23	117.00	1	11,199	0.01%
2023/11/24	66.7	116.37	4	117.00	117.00	62.7	11,201	0.56%
2023/11/22	14	125.32	2	126.50	127.00	12	11,826	0.10%
2023/11/21	6	129.67	1	131.00	128.00	5	11,964	0.04%
2023/11/20	15	131.17	2	128.50	128.50	13	12,189	0.11%
2023/11/17	5	129.60	44	131.12	131.00	-39	12,287	-0.32%
2023/11/16	7.3	126.97	12	128.50	130.00	-4.8	12,498	-0.04%
2023/11/15	17	125.97	11	126.45	125.00	6	12,845	0.05%
2023/11/14	5	119.00	3	119.83	119.00	2	13,125	0.02%
2023/11/13	1	115.03	1	115.50	118.00	0	13,197	0.00%
2023/11/10	3	112.67	3	114.17	114.50	0	13,301	0.00%
2023/11/09	2	115.51	0	0.00	115.00	2	13,438	0.01%
2023/11/08	0	119.21	1	119.50	118.00	-1	13,486	-0.01%
2023/11/07	1.1	119.95	3	121.17	119.00	-1.9	13,713	-0.01%
2023/11/06	3	121.33	41	121.50	122.00	-38	13,793	-0.28%
2023/11/03	5	119.00	3	118.17	118.50	2	13,704	0.01%
2023/11/02	4	113.87	3	114.83	115.50	1	13,519	0.01%
2023/11/01	0	105.50	0	0.00	112.00	0	13,542	0.00%
2023/10/31	1.9	114.30	5	114.00	108.00	-3.1	13,477	-0.02%
2023/10/30	2	122.75	2	121.00	120.00	0	13,351	0.00%
2023/10/27	0	120.00	0	0.00	118.00	0	13,380	0.00%
2023/10/26	1	119.99	1	121.00	119.00	0	13,582	0.00%
2023/10/25	1	124.97	7	124.79	122.50	-6	13,621	-0.04%
2023/10/24	3.1	121.57	2	123.50	125.50	1.1	13,821	0.01%
2023/10/23	8	118.62	5.2	114.07	121.50	2.8	14,288	0.02%
2023/10/20	46.1	115.50	12	115.50	115.50	34.1	14,713	0.23%
2023/10/19	1	129.48	0	0.00	128.00	1	14,591	0.01%
2023/10/18	32	128.78	5	130.00	129.00	27	14,881	0.18%
2023/10/17	11	135.14	0	0.00	134.50	11	15,160	0.07%
2023/10/16	1	138.00	3	137.50	136.50	-2	15,911	-0.01%
2023/10/13	2	142.24	0.4	142.50	143.00	1.7	15,867	0.01%
2023/10/12	3.8	142.23	0	0.00	141.50	3.8	16,101	0.02%
2023/10/11	3	141.18	6	140.83	139.00	-3	16,653	-0.02%
2023/10/06	16	145.91	3	147.33	144.50	13	16,853	0.08%
2023/10/05	8	148.56	6.1	148.00	145.50	1.9	16,876	0.01%
2023/10/04	2	145.23	1	144.50	146.00	1	16,959	0.01%
2023/10/03	14.1	148.24	5	146.90	145.00	9.1	17,004	0.05%
2023/10/02	7	152.71	10.2	153.24	153.00	-3.2	16,679	-0.02%
2023/09/28	4	144.00	2	145.50	147.00	2	16,449	0.01%
2023/09/27	3	141.17	3.1	144.01	144.00	-0.1	16,253	0.00%
2023/09/26	2	138.50	60	139.00	139.00	-58	16,118	-0.36%
2023/09/25	1	136.50	3	137.67	136.50	-2	16,088	-0.01%
2023/09/22	1	129.51	2.2	130.06	131.00	-1.1	15,978	-0.01%
2023/09/21	1	128.00	0	0.00	128.50	1	15,896	0.01%
2023/09/20	6	131.41	3	133.14	129.00	3	15,807	0.02%
2023/09/19	51	133.99	0	136.00	133.00	51	15,739	0.32%
2023/09/18	0	0.00	5	143.00	139.00	-5	15,633	-0.03%
2023/09/15	1	143.50	2	144.50	145.50	-1	15,611	-0.01%
2023/09/14	5	143.11	11.1	142.81	145.00	-6.1	15,481	-0.04%
2023/09/13	0	133.50	0	0.00	134.00	0	15,528	0.00%
2023/09/12	4	137.62	1	138.00	135.00	3	15,863	0.02%
2023/09/11	1	138.00	1	141.50	136.50	0	15,942	0.00%
2023/09/08	2	144.75	1	146.00	144.00	1	16,437	0.01%
2023/09/07	0	144.00	0	0.00	147.00	0	16,948	0.00%
2023/09/06	12	148.21	0.2	146.50	146.00	11.8	17,258	0.07%
2023/09/05	8	150.12	3	153.67	150.00	5	17,566	0.03%
2023/09/04	1	149.00	3	146.00	151.00	-2	17,312	-0.01%
2023/09/01	1	153.31	1	151.00	147.50	0	17,363	0.00%
2023/08/31	10.1	154.36	4.1	154.27	154.00	6	17,357	0.03%
2023/08/30	19	153.21	17	152.06	150.00	2	17,869	0.01%
2023/08/29	3	148.83	0	0.00	149.50	3	17,783	0.02%
2023/08/28	4.1	152.84	5	149.62	150.50	-0.9	17,803	-0.01%
2023/08/25	3	144.18	4	145.88	144.00	-1	17,481	-0.01%
2023/08/24	3	141.67	4	143.25	144.50	-1	17,672	-0.01%
2023/08/23	6	141.08	2	140.50	140.00	4	17,865	0.02%
2023/08/22	2	139.75	18	140.78	141.00	-16	17,898	-0.09%
2023/08/21	9	140.44	85	139.72	140.50	-76	17,845	-0.43%
2023/08/18	28	133.11	25	132.68	130.50	3	17,534	0.02%
2023/08/17	8	128.44	9	127.61	127.50	-1	17,196	-0.01%
2023/08/16	2	126.00	3	124.17	128.00	-1	17,392	-0.01%
2023/08/15	17	124.24	12	121.33	125.00	5	18,138	0.03%
2023/08/14	3	118.00	6.5	119.85	116.00	-3.5	18,857	-0.02%
2023/08/11	19	121.58	20	122.28	119.50	-1	19,028	-0.01%
2023/08/10	9	117.67	9	117.44	117.00	0	19,175	0.00%
2023/08/09	7	121.50	8	121.88	122.00	-1	19,556	-0.01%
2023/08/08	5	121.30	3	121.33	121.50	2	20,127	0.01%
2023/08/07	21.5	120.63	17	120.50	122.50	4.5	20,435	0.02%
2023/08/04	6	122.00	12	122.25	120.50	-6	20,584	-0.03%
2023/08/02	3	113.67	10.1	112.10	113.00	-7.1	20,353	-0.03%
2023/08/01	1	117.00	5	119.30	117.50	-4	20,262	-0.02%
2023/07/31	7	118.86	1.2	122.75	116.00	5.8	20,175	0.03%
2023/07/28	25	119.08	6	117.67	119.50	19	19,924	0.10%
2023/07/27	12	117.71	20	119.13	116.50	-8	19,829	-0.04%
2023/07/26	19.1	123.04	13	118.00	117.50	6.1	19,576	0.03%
2023/07/25	18	117.64	8.8	117.51	122.50	9.3	19,010	0.05%
2023/07/24	4	114.23	0.3	111.50	111.50	3.7	18,328	0.02%
2023/07/21	7.2	129.94	4	132.63	123.50	3.2	18,214	0.02%
2023/07/20	8	133.50	4	133.88	137.00	4	17,954	0.02%
2023/07/19	47.3	132.36	41	133.78	128.50	6.3	17,905	0.03%
2023/07/18	2.1	134.00	0	0.00	134.00	2.1	17,706	0.01%
2023/07/17	27.1	150.54	3	158.83	148.50	24.1	18,223	0.13%
2023/07/14	66.1	171.43	10.1	170.05	165.00	56.1	18,544	0.30%
2023/07/13	2	164.00	43.2	167.78	172.00	-41.2	18,590	-0.22%
2023/07/12	33	159.55	6	158.58	156.50	27	19,398	0.14%
2023/07/11	24.1	167.79	33.1	166.32	161.00	-9.1	20,339	-0.04%
2023/07/10	17	154.85	17.1	157.89	158.00	0	21,096	0.00%
2023/07/07	1	159.92	0.2	159.50	160.50	0.8	21,412	0.00%
2023/07/06	0	161.00	0	0.00	160.50	0	22,054	0.00%
2023/07/04	3	162.17	0.2	165.46	161.50	2.8	23,288	0.01%
2023/07/03	0	0.00	0.1	165.18	166.00	-0.1	24,600	0.00%
2023/06/29	1	150.50	0	0.00	150.50	1	25,716	0.00%
2023/06/28	0	146.00	0	0.00	147.00	0	26,315	0.00%
2023/06/27	0	149.00	0	0.00	148.00	0	26,726	0.00%
2023/06/20	1.1	153.58	4	156.50	153.00	-2.9	27,436	-0.01%
2023/06/19	22	162.41	3	166.17	164.00	19	27,754	0.07%
2023/06/16	25	166.46	28	164.95	167.50	-3	28,057	-0.01%
2023/06/15	7	158.63	11	159.64	159.50	-4	28,047	-0.01%
2023/06/14	13.1	152.21	15.2	154.90	157.50	-2.2	28,312	-0.01%
2023/06/13	7	144.29	7.3	146.93	150.50	-0.3	28,272	0.00%
2023/06/12	5	137.50	66.3	136.48	137.00	-61.3	28,203	-0.22%
2023/06/09	62	132.81	19	136.05	131.50	43	28,608	0.15%
2023/06/08	12	130.00	9.1	130.22	129.00	3	29,018	0.01%
2023/06/07	10	129.70	1	131.53	129.00	9	29,177	0.03%
2023/06/06	1.1	130.44	18	130.53	129.00	-16.9	29,364	-0.06%
2023/06/05	17	131.03	7	134.57	131.00	10	29,942	0.03%
2023/06/02	5.1	127.57	4	126.50	124.50	1.1	30,223	0.00%
2023/06/01	7	126.86	8	127.49	124.50	-1	30,302	0.00%
2023/05/31	5	123.30	6.1	123.01	124.50	-1.1	30,885	0.00%
2023/05/30	3	119.17	6.1	121.57	119.50	-3.1	31,093	-0.01%
2023/05/29	6	121.67	10.1	119.85	123.50	-4.1	30,789	-0.01%
2023/05/26	8.2	116.21	8	117.31	112.50	0.2	30,672	0.00%
2023/05/25	4	116.25	6.1	115.60	117.00	-2.1	31,086	-0.01%
2023/05/24	5	114.30	3	114.50	114.00	2	31,709	0.01%
2023/05/23	3	114.50	5.1	113.82	113.00	-2.1	32,027	-0.01%
2023/05/22	10	113.10	6	114.74	113.00	4	32,176	0.01%
2023/05/19	5,461	116.79	6,467	116.15	113.00	-1,006	32,220	-3.12%	大買/大賣/鉅額交易
2023/05/18	2,114	112.88	1,117.2	113.77	116.00	996.8	31,611	3.15%	大買/大賣/鉅額交易
2023/05/17	0	0.00	36.1	104.21	105.50	-36.1	31,412	-0.11%
2023/05/16	10.1	96.84	13	97.70	96.00	-3	31,474	-0.01%
2023/05/15	9	98.26	11	99.19	96.80	-2	31,548	-0.01%
2023/05/12	16	90.89	9.1	93.44	97.30	6.9	31,695	0.02%
2023/05/11	5	94.22	6.1	94.25	91.80	-1.1	32,770	0.00%
2023/05/10	20.2	91.47	1	90.60	91.10	19.2	33,421	0.06%
2023/05/09	2.1	97.20	1	97.52	97.50	1	33,907	0.00%
2023/05/08	1	97.00	1.2	97.29	98.30	-0.2	34,583	0.00%
2023/05/05	1	94.79	0.1	96.50	95.50	0.9	34,686	0.00%
2023/05/04	0	93.60	1	95.02	95.90	-1	34,769	0.00%
2023/05/03	1	95.73	2.3	96.63	94.40	-1.3	34,792	0.00%
2023/05/02	2	96.00	0	0.00	96.20	2	34,885	0.01%
2023/04/28	2	92.23	3	93.40	95.70	-1	34,990	0.00%
2023/04/27	3	89.43	3	90.60	91.20	0	34,933	0.00%
2023/04/26	0.1	86.89	2	87.40	90.50	-1.9	34,908	-0.01%
2023/04/25	1.1	86.47	12	89.83	86.60	-10.9	34,845	-0.03%
2023/04/24	9	94.26	21.1	94.19	93.60	-12	34,750	-0.03%
2023/04/21	50.2	93.68	19	92.81	93.20	31.1	34,433	0.09%
2023/04/20	10.2	97.79	3	99.63	95.40	7.2	33,881	0.02%
2023/04/19	11.1	99.97	23.1	99.82	99.60	-12.1	33,317	-0.04%
2023/04/18	34.2	96.15	14	97.03	96.50	20.2	32,710	0.06%
2023/04/17	15	98.35	8.1	98.81	97.80	6.9	32,085	0.02%
2023/04/14	12.8	89.63	15.3	91.35	94.90	-2.5	31,310	-0.01%
2023/04/13	4.1	86.96	23.5	88.56	86.30	-19.4	30,277	-0.06%
2023/04/12	16	84.33	14	84.03	83.10	2	29,217	0.01%
2023/04/11	27.1	82.66	40.1	81.12	83.80	-13	28,757	-0.05%
2023/04/10	17	80.86	762.1	80.86	79.80	-745.1	28,135	-2.65%	大賣/鉅額交易
2023/04/07	986	81.41	234.4	81.79	80.40	751.6	27,705	2.71%	大買/大賣/鉅額交易
2023/04/06	28.4	79.62	11.4	80.35	82.10	16.9	26,882	0.06%
2023/03/31	7.2	73.67	70.8	74.89	77.30	-63.6	25,542	-0.25%
2023/03/30	3.1	69.17	3	69.90	70.30	0.1	24,592	0.00%
2023/03/29	6.2	71.61	5	70.32	69.50	1.2	24,426	0.00%
2023/03/28	5	71.09	7.3	71.49	71.90	-2.2	23,941	-0.01%
2023/03/27	7.4	71.04	40.2	71.35	70.50	-32.8	23,535	-0.14%
2023/03/24	32.1	66.59	6	67.48	67.40	26.1	23,182	0.11%
2023/03/23	4.3	69.18	0.1	70.20	68.70	4.2	23,042	0.02%
2023/03/22	14.6	71.81	11.1	70.52	69.50	3.4	22,886	0.01%
2023/03/21	23.1	74.26	20.2	73.81	71.90	3	22,562	0.01%
2023/03/20	3	69.90	15.2	69.57	70.80	-12.2	22,025	-0.06%
2023/03/17	10.2	69.40	15.1	69.50	68.40	-4.8	21,673	-0.02%
2023/03/16	13.1	68.47	9.2	68.59	69.20	3.9	21,158	0.02%
2023/03/15	18.3	68.72	13	68.26	67.70	5.3	20,689	0.03%
2023/03/14	9	66.11	4.1	67.33	67.70	4.9	20,344	0.02%
2023/03/13	56	67.32	52.1	66.44	66.10	3.9	19,734	0.02%
2023/03/10	6.1	66.11	7	66.44	65.90	-0.9	19,220	0.00%
2023/03/09	14.1	67.95	7.3	67.57	67.70	6.8	19,216	0.04%
2023/03/08	20	67.97	20.4	68.45	68.90	-0.4	18,865	0.00%
2023/03/07	32	65.02	20.2	65.07	65.50	11.8	18,053	0.07%
2023/03/06	21	60.36	19.1	63.69	64.10	1.9	17,102	0.01%
2023/03/03	12.6	59.52	8.5	58.57	58.30	4.1	16,899	0.02%
2023/03/02	2	55.00	28.2	56.68	58.40	-26.2	15,970	-0.16%
2023/03/01	9.3	53.84	3.5	53.94	53.10	5.8	15,417	0.04%
2023/02/24	13.1	55.09	5	54.80	54.00	8.1	15,359	0.05%
2023/02/23	19	54.71	28.1	54.47	54.80	-9.1	15,036	-0.06%
2023/02/22	371.1	50.80	370.6	51.47	54.00	0.5	14,483	0.00%	大買/大賣/
2023/02/21	10.5	50.55	39.1	50.81	51.00	-28.6	13,741	-0.21%
2023/02/20	36.4	49.77	4	49.96	49.30	32.4	13,259	0.24%
2023/02/17	7	49.09	21.1	49.06	50.10	-14.1	12,888	-0.11%
2023/02/16	6	47.63	11	47.51	48.15	-5	12,512	-0.04%
2023/02/15	30	48.55	18.1	48.96	47.75	11.9	12,293	0.10%
2023/02/14	23.1	48.14	14	47.46	47.30	9.1	11,582	0.08%
2023/02/13	37	47.80	38	48.10	48.40	-1	11,330	-0.01%
2023/02/10	25.2	49.34	39	48.24	48.40	-13.8	11,009	-0.13%
2023/02/09	43.4	48.15	34	48.38	49.75	9.4	10,439	0.09%
2023/02/08	11	45.41	59.4	44.94	46.90	-48.4	8,819	-0.55%
2023/02/07	51	42.34	38.1	42.25	42.65	12.9	7,804	0.17%
2023/02/06	23	40.11	73.2	40.34	40.80	-50.2	7,095	-0.71%
2023/02/03	8	39.08	1	38.75	38.30	7	6,418	0.11%
2023/02/02	2.2	38.47	36	38.84	38.90	-33.8	6,328	-0.53%
2023/02/01	1	38.50	0	0.00	38.30	1	6,248	0.02%
2023/01/31	34	38.71	1	38.32	38.20	33	6,247	0.53%
2023/01/30	0	0.00	17.1	38.23	38.40	-17.1	6,184	-0.28%
2023/01/13	6	35.90	0	0.00	35.65	6	6,223	0.10%
2023/01/11	2	37.15	0	0.00	37.00	2	6,298	0.03%
2023/01/10	0	0.00	1	37.40	37.00	-1	6,316	-0.02%
2023/01/09	0	0.00	6	36.90	36.60	-6	6,314	-0.10%
2023/01/06	1	36.50	1	36.65	36.50	0	6,346	0.00%
2023/01/05	1	36.79	3.2	37.41	36.80	-2.2	6,428	-0.03%
2023/01/04	8.1	37.54	2	38.23	37.20	6.1	6,404	0.10%
2023/01/03	1.1	36.52	1	36.65	36.65	0.1	6,100	0.00%
2022/12/30	0	0.00	4	35.13	34.90	-4	6,067	-0.07%
2022/12/29	1.1	34.35	1	34.20	34.35	0.1	6,101	0.00%
2022/12/28	0	35.30	0	0.00	34.85	0	6,388	0.00%
2022/12/27	0	0.00	4	36.36	36.30	-4	6,594	-0.06%
2022/12/26	0	0.00	1	36.05	36.05	-1	6,619	-0.02%
2022/12/23	2	35.66	1.1	35.82	36.05	0.9	6,676	0.01%
2022/12/22	1	35.76	3	36.55	35.90	-2	6,758	-0.03%
2022/12/21	4.1	36.02	11	36.40	35.80	-7	6,993	-0.10%
2022/12/20	5	36.90	8	37.62	35.95	-3	7,258	-0.04%
2022/12/19	0	38.20	0	0.00	37.85	0	7,271	0.00%
2022/12/16	1	37.70	0	0.00	37.70	1	7,299	0.01%
2022/12/15	0	0.00	1	38.85	39.05	-1	7,307	-0.01%
2022/12/14	1.1	37.78	3	37.73	38.00	-2	7,283	-0.03%
2022/12/13	1	37.50	0	0.00	37.35	1	7,287	0.01%
2022/12/12	3	37.77	1.1	36.92	37.85	1.9	7,339	0.03%
2022/12/09	5.1	37.81	7	37.59	37.50	-2	7,353	-0.03%
2022/12/08	7.1	38.15	3.2	38.26	38.15	3.9	7,377	0.05%
2022/12/07	9.1	37.92	1	38.05	37.55	8.1	7,407	0.11%
2022/12/06	11	39.13	0.1	39.20	38.65	10.9	7,375	0.15%
2022/12/05	14.1	40.48	25	40.52	40.20	-11	7,342	-0.15%
2022/12/02	3	39.50	20.7	40.99	40.95	-17.7	7,591	-0.23%
2022/12/01	58	38.94	59.2	39.44	39.50	-1.2	7,563	-0.02%
2022/11/30	0	0.00	2	36.90	36.85	-2	7,380	-0.03%
2022/11/29	2.1	36.51	2	37.03	36.60	0.1	7,451	0.00%
2022/11/28	0	0.00	4	36.56	36.60	-4	7,637	-0.05%
2022/11/25	6	36.03	2.1	35.99	35.70	3.9	7,629	0.05%
2022/11/24	2	35.45	1	35.80	35.65	1	7,779	0.01%
2022/11/23	6	35.10	0	0.00	34.90	6	7,759	0.08%
2022/11/22	4.1	35.42	7	35.44	35.10	-2.9	7,763	-0.04%
2022/11/21	0.1	34.85	6	35.14	34.85	-5.9	7,717	-0.08%
2022/11/18	8	34.68	0	0.00	34.15	8	7,641	0.10%
2022/11/17	0.1	35.27	15.1	35.57	35.35	-15	7,543	-0.20%
2022/11/16	2	34.60	2.1	34.63	34.80	-0.1	7,365	0.00%
2022/11/15	2	34.20	5	34.45	34.15	-3	7,253	-0.04%
2022/11/14	2	34.30	7.2	34.53	34.35	-5.2	7,253	-0.07%
2022/11/11	15	34.37	3	34.17	33.55	12	7,266	0.17%
2022/11/10	0	0.00	1.1	34.48	33.95	-1.1	7,239	-0.01%
2022/11/09	4	34.40	10	34.35	34.10	-6	7,268	-0.08%
2022/11/08	6	34.39	2.1	34.68	33.65	3.9	7,260	0.05%
2022/11/07	3.2	33.89	2.1	33.71	33.60	1.1	7,317	0.01%
2022/11/04	1.2	32.23	4	32.88	33.30	-2.8	7,292	-0.04%
2022/11/03	0.1	32.75	4	32.63	32.70	-4	7,316	-0.05%
2022/11/02	2.1	32.30	7	32.61	32.75	-4.9	7,384	-0.07%
2022/11/01	0.1	31.64	2	31.83	31.65	-1.9	7,449	-0.03%
2022/10/31	4	31.14	3	31.70	31.00	1	7,544	0.01%
2022/10/28	0.1	30.48	1	30.25	30.20	-0.9	7,563	-0.01%
2022/10/27	0.1	30.62	1	30.45	31.10	-0.9	7,635	-0.01%
2022/10/24	1	30.65	2	30.73	30.05	-1	7,821	-0.01%
2022/10/21	12.1	29.80	0	0.00	29.70	12.1	7,971	0.15%
2022/10/20	1	30.95	0	0.00	30.90	1	8,008	0.01%
2022/10/19	0	0.00	0.1	32.20	31.85	-0.1	8,166	0.00%
2022/10/18	10	31.60	1	32.10	31.60	9	8,300	0.11%
2022/10/17	1	30.50	1	30.70	31.60	0	8,864	0.00%
2022/10/14	0.1	32.00	0.1	31.75	32.00	-0.1	8,924	0.00%
2022/10/13	3	31.02	1	31.65	30.25	2	9,011	0.02%
2022/10/11	0	33.53	1	32.85	33.05	-1	9,227	-0.01%
2022/10/07	11	34.68	0	0.00	34.50	11	9,578	0.12%
2022/10/06	2	35.53	3	35.19	35.15	-1	9,750	-0.01%
2022/10/05	5.1	35.59	17.2	35.53	35.35	-12.1	9,887	-0.12%
2022/10/04	14	34.35	10.3	34.43	35.05	3.7	9,856	0.04%
2022/10/03	1	32.21	0	0.00	31.90	1	9,803	0.01%
2022/09/30	0.1	31.19	0.1	32.36	32.20	0	10,021	0.00%
2022/09/29	1	32.20	1.1	31.86	31.75	-0.1	10,302	0.00%
2022/09/28	12.1	32.85	4	31.73	31.05	8.1	10,718	0.08%
2022/09/27	25.4	32.85	8	33.34	32.95	17.4	10,654	0.16%
2022/09/26	4.2	37.30	2	36.38	36.15	2.2	10,540	0.02%
2022/09/23	8.1	38.96	5	38.54	38.40	3.1	10,992	0.03%
2022/09/22	2	37.90	2.1	39.43	39.45	-0.1	11,358	0.00%
2022/09/21	1	38.25	3	38.35	38.15	-2	11,963	-0.02%
2022/09/20	13	38.47	0	38.75	38.35	13	12,925	0.10%
2022/09/19	14	38.17	0.1	39.15	38.20	13.9	14,001	0.10%
2022/09/16	2	40.15	0.4	40.31	40.00	1.6	14,207	0.01%
2022/09/15	14	41.40	1.2	41.31	40.85	12.8	14,811	0.09%
2022/09/14	3	41.23	3	41.52	41.50	0	15,635	0.00%
2022/09/13	3	41.88	7	41.28	40.95	-4	16,354	-0.02%
2022/09/12	0	0.00	11.1	41.97	41.70	-11.1	16,692	-0.07%
2022/09/08	18.3	41.70	13.1	42.32	40.90	5.2	17,089	0.03%
2022/09/07	5	42.03	16.2	41.89	41.85	-11.2	18,150	-0.06%
2022/09/06	3	40.30	22	40.53	39.45	-19	18,739	-0.10%
2022/09/05	20.1	39.92	0	0.00	39.55	20.1	18,994	0.11%
2022/09/02	0	0.00	33	40.93	40.85	-33	19,085	-0.17%
2022/09/01	1	40.30	7.1	40.29	39.30	-6.1	19,358	-0.03%
2022/08/31	17	40.17	15.1	40.26	40.15	1.9	19,392	0.01%
2022/08/30	0	0.00	5	38.73	38.75	-5	19,310	-0.03%
2022/08/29	0	0.00	1	37.15	37.45	-1	19,434	-0.01%
2022/08/26	4	38.93	3	39.02	38.45	1	19,825	0.01%
2022/08/25	4	38.25	2	38.53	38.10	2	20,203	0.01%
2022/08/24	6	38.24	4	38.50	37.95	2	20,977	0.01%
2022/08/23	0	0.00	5.3	37.75	38.20	-5.3	22,772	-0.02%
2022/08/22	0	0.00	1	38.25	38.00	-1	24,041	0.00%
2022/08/19	1.1	38.61	1	38.90	38.50	0.1	24,824	0.00%
2022/08/18	10	38.63	2	38.33	38.90	8	25,135	0.03%
2022/08/17	12	37.61	2	37.85	37.80	10	25,181	0.04%
2022/08/16	4	38.62	4	38.96	38.15	0	25,172	0.00%
2022/08/12	12	38.70	6	38.70	38.55	6	25,469	0.02%
2022/08/11	9	40.96	23	40.78	40.70	-14	25,508	-0.05%
2022/08/10	11.1	41.18	5	40.95	40.80	6.1	25,922	0.02%
2022/08/09	2	40.63	10	40.68	40.60	-8	26,002	-0.03%
2022/08/08	3	40.25	10.2	40.10	40.65	-7.2	26,063	-0.03%
2022/08/05	6	39.69	9	39.19	39.70	-3	26,004	-0.01%
2022/08/04	0	0.00	1	37.50	37.65	-1	26,130	0.00%
2022/08/03	6.1	38.13	5	37.58	37.55	1.1	26,522	0.00%
2022/08/02	8.1	38.82	3	38.78	38.55	5.1	26,859	0.02%
2022/08/01	1	41.10	8	40.84	40.15	-7	27,198	-0.03%
2022/07/29	6	41.44	44	41.48	41.25	-38	27,731	-0.14%
2022/07/28	2	41.35	21	42.08	40.95	-19	28,063	-0.07%
2022/07/27	0	0.00	7	41.56	41.75	-7	27,977	-0.03%
2022/07/26	16.1	42.08	26	41.79	40.90	-9.9	27,955	-0.04%
2022/07/25	16	41.38	9	41.41	41.90	7	27,958	0.03%
2022/07/22	47	41.40	26	41.64	41.40	21	27,932	0.08%
2022/07/21	15	39.28	2	39.35	39.45	13	27,477	0.05%
2022/07/20	30	39.94	6.1	39.26	39.25	24	27,555	0.09%
2022/07/19	3	39.30	4.1	39.55	39.25	-1.1	27,686	0.00%
2022/07/18	7	40.22	4.1	39.89	39.75	2.9	27,795	0.01%
2022/07/15	13.1	39.61	4	40.28	39.65	9.1	27,873	0.03%
2022/07/14	7	38.28	8	38.27	38.50	-1	27,613	0.00%
2022/07/13	22.1	37.39	32	37.37	37.00	-9.9	27,698	-0.04%
2022/07/12	0	0.00	7.3	35.88	35.75	-7.3	27,713	-0.03%
2022/07/11	4	39.03	2	39.00	38.90	2	28,319	0.01%
2022/07/08	7	39.38	5	39.00	38.25	2	28,886	0.01%
2022/07/07	14.1	38.98	11	38.71	38.45	3.1	28,772	0.01%
2022/07/06	17	40.42	21.2	41.65	38.30	-4.1	28,622	-0.01%
2022/07/05	9.1	42.24	4	42.66	42.65	5.1	28,410	0.02%
2022/07/04	4.1	41.93	6	42.20	41.55	-1.9	28,630	-0.01%
2022/07/01	16	45.30	19.3	44.60	41.55	-3.3	28,876	-0.01%
2022/06/30	2.1	43.76	17	44.27	44.45	-14.9	28,385	-0.05%
2022/06/29	7.1	43.75	9.1	44.26	45.15	-2	28,180	-0.01%
2022/06/28	48.1	44.76	24	44.80	43.80	24.1	27,813	0.09%
2022/06/27	36	45.98	60.2	46.46	47.50	-24.1	27,523	-0.09%
2022/06/24	0	42.75	1	42.85	43.20	-1	27,001	0.00%
2022/06/23	9.1	42.85	4	42.50	42.50	5.1	26,927	0.02%
2022/06/22	39.2	44.43	21	43.67	42.50	18.2	26,708	0.07%
2022/06/21	13.1	44.35	22.1	45.06	45.15	-8.9	26,427	-0.03%
2022/06/20	0	0.00	14.1	42.54	41.90	-14.1	26,433	-0.05%
2022/06/17	10	41.91	3.1	41.70	42.75	6.9	26,534	0.03%
2022/06/16	61	45.24	50.1	45.45	41.95	10.9	26,242	0.04%
2022/06/15	24.1	45.45	17.2	45.48	43.35	6.9	24,960	0.03%
2022/06/14	9	43.71	7.1	43.29	44.55	2	24,373	0.01%
2022/06/13	2	42.60	4.3	43.01	43.80	-2.3	24,070	-0.01%
2022/06/10	21	43.82	8.1	44.05	44.30	12.9	23,935	0.05%
2022/06/09	18	42.76	26.1	42.36	42.30	-8.1	23,759	-0.03%
2022/06/08	24.2	42.22	3	42.12	42.25	21.2	23,866	0.09%
2022/06/07	0	0.00	1	42.50	42.25	-1	23,873	0.00%
2022/06/06	6.1	42.46	1	42.05	42.00	5.1	23,704	0.02%
2022/06/02	4.2	45.71	5	45.36	45.10	-0.8	23,288	0.00%
2022/06/01	99.1	46.30	94	45.31	45.20	5.1	22,856	0.02%
2022/05/31	147.2	44.85	161.1	45.08	45.90	-13.9	22,073	-0.06%	大買/大賣/
2022/05/30	85.1	42.67	102.1	43.49	44.65	-17.1	20,252	-0.08%	大賣/
2022/05/27	9	40.81	12.2	40.51	40.60	-3.1	18,975	-0.02%
2022/05/26	8.5	38.65	9	39.18	38.10	-0.5	18,231	0.00%
2022/05/25	0.1	38.36	3	38.20	38.30	-2.9	17,899	-0.02%
2022/05/24	1.1	37.81	2	38.18	37.20	-0.9	17,869	-0.01%
2022/05/23	10.1	38.35	6	38.29	37.95	4.1	17,836	0.02%
2022/05/20	7.1	38.60	8	39.08	38.30	-0.9	17,752	0.00%
2022/05/19	3	38.90	1.1	39.06	39.60	1.9	17,467	0.01%
2022/05/18	7	39.12	13.1	39.17	39.60	-6.1	17,232	-0.04%
2022/05/17	4	37.17	3	37.03	37.10	1	16,775	0.01%
2022/05/16	7	35.92	7	35.94	35.80	0	16,634	0.00%
2022/05/13	5.1	34.50	3	34.25	34.50	2.1	16,518	0.01%
2022/05/12	1.2	34.56	5	34.94	34.25	-3.8	16,453	-0.02%
2022/05/11	16.1	37.61	0	0.00	35.95	16.1	16,235	0.10%
2022/05/10	17.1	38.66	13	39.58	39.90	4.1	15,837	0.03%
2022/05/09	15	41.04	6	40.80	39.30	9	15,569	0.06%
2022/05/06	1.1	40.77	16.2	41.63	42.55	-15.2	15,181	-0.10%
2022/05/05	6	40.45	22.1	39.63	40.95	-16.1	14,577	-0.11%
2022/05/04	13	37.29	6	37.14	37.25	7	14,222	0.05%
2022/05/03	4	36.91	9.1	37.08	37.15	-5.1	14,229	-0.04%
2022/04/29	24	36.48	39.1	37.34	36.40	-15.1	14,281	-0.11%
2022/04/28	3.1	35.24	4	35.04	35.60	-0.9	14,274	-0.01%
2022/04/27	3	34.97	1.1	35.09	35.35	2	14,299	0.01%
2022/04/26	29.1	36.42	2	36.18	35.85	27.1	14,545	0.19%
2022/04/25	2.2	38.04	0	0.00	36.80	2.2	14,769	0.01%
2022/04/22	10.2	41.35	7	41.44	40.65	3.1	14,575	0.02%
2022/04/21	13	41.64	21.1	42.65	41.05	-8.1	14,492	-0.06%
2022/04/20	4	40.68	4.1	40.46	40.40	-0.1	14,438	0.00%
2022/04/19	2	41.04	7.1	41.87	40.65	-5	14,389	-0.04%
2022/04/18	14.1	40.91	5	41.79	39.55	9.1	14,253	0.06%
2022/04/15	20.1	41.41	12.1	41.61	41.75	8	14,234	0.06%
2022/04/14	9	41.09	50.2	41.48	42.15	-41.2	13,650	-0.30%
2022/04/13	4	38.56	35	38.52	38.35	-31	13,432	-0.23%
2022/04/12	2.1	38.09	8	37.83	38.45	-5.9	13,766	-0.04%
2022/04/11	3.1	38.03	0	0.00	37.90	3.1	14,511	0.02%
2022/04/08	2	39.48	18.1	39.31	39.95	-16.1	14,942	-0.11%
2022/04/07	18.1	38.19	5.1	38.25	36.90	13	15,518	0.08%
2022/04/06	0.1	38.15	4	38.32	38.55	-4	15,678	-0.03%
2022/04/01	2.1	38.16	5.3	38.67	38.25	-3.2	15,851	-0.02%
2022/03/31	3.1	39.30	6	39.19	39.00	-3	15,778	-0.02%
2022/03/30	7.1	39.68	23.1	41.18	39.00	-15.9	15,747	-0.10%
2022/03/29	29	40.60	15.1	40.07	39.90	13.9	15,448	0.09%
2022/03/28	0	0.00	5	38.53	39.60	-5	15,071	-0.03%
2022/03/25	0.3	39.18	6	39.61	38.70	-5.7	14,870	-0.04%
2022/03/24	12	39.67	26.3	40.32	40.30	-14.3	14,532	-0.10%
2022/03/23	29.1	38.87	16.2	38.24	38.80	12.9	13,985	0.09%
2022/03/22	9.1	37.02	17	36.46	37.35	-8	13,265	-0.06%
2022/03/21	8.1	35.65	5.1	35.37	34.85	3	12,854	0.02%
2022/03/18	0.1	34.44	12	34.50	34.95	-11.9	12,771	-0.09%
2022/03/17	9	33.49	64.1	33.71	34.00	-55.1	12,717	-0.43%
2022/03/16	1.1	31.84	1	31.55	31.55	0.1	12,589	0.00%
2022/03/15	5	30.75	1	31.45	31.20	4	12,704	0.03%
2022/03/14	0.5	33.25	5	32.21	31.70	-4.5	13,172	-0.03%
2022/03/11	0.1	30.30	1	30.00	31.65	-1	13,993	-0.01%
2022/03/10	3	31.10	5.2	31.01	31.55	-2.2	13,943	-0.02%
2022/03/09	1	28.60	1	28.20	28.70	0	14,216	0.00%
2022/03/08	3	27.60	2	28.05	27.50	1	15,242	0.01%
2022/03/07	3.1	28.07	11	27.96	28.30	-7.9	15,400	-0.05%
2022/03/04	20.1	29.39	3	29.52	29.10	17.1	15,464	0.11%
2022/03/03	2.1	29.72	29	29.77	29.80	-27	15,470	-0.17%
2022/03/02	1	29.50	3	29.47	29.70	-2	15,505	-0.01%
2022/03/01	4	30.29	2	30.20	30.15	2	15,632	0.01%
2022/02/25	3.1	29.58	2	30.10	29.35	1.1	15,666	0.01%
2022/02/24	4.1	29.40	7	28.93	29.20	-2.9	15,612	-0.02%
2022/02/23	3	30.57	20	30.31	30.70	-17	15,499	-0.11%
2022/02/22	2.1	30.89	0.1	30.35	30.35	2	15,441	0.01%
2022/02/21	3	31.80	4	31.96	31.95	-1	15,362	-0.01%
2022/02/18	9.1	32.04	1	32.10	32.15	8.1	15,360	0.05%
2022/02/17	5.1	32.65	1	32.25	32.25	4.1	15,310	0.03%
2022/02/16	2	32.78	4	32.53	33.05	-2	15,248	-0.01%
2022/02/15	6	32.18	5	32.07	31.55	1	15,152	0.01%
2022/02/14	2.3	32.31	3	32.45	32.20	-0.7	15,094	0.00%
2022/02/11	12	34.38	0.1	34.35	34.25	11.9	15,024	0.08%
2022/02/10	1	34.50	4	34.60	34.10	-3	14,967	-0.02%
2022/02/09	3	34.25	2	34.56	34.50	1	14,877	0.01%
2022/02/08	7	32.67	8.1	33.09	32.95	-1.1	14,716	-0.01%
2022/02/07	6	32.16	7	32.12	32.60	-1	14,665	-0.01%
2022/01/26	15.1	31.30	1	31.45	31.20	14.1	14,601	0.10%
2022/01/25	14	32.12	9	31.98	31.50	5	14,535	0.03%
2022/01/24	3.1	32.19	6	32.15	32.60	-2.9	14,428	-0.02%
2022/01/21	6.1	34.67	12	34.05	33.30	-5.9	14,272	-0.04%
2022/01/20	5.2	35.10	7	35.05	35.25	-1.8	14,083	-0.01%
2022/01/19	6	35.56	4.2	36.02	36.00	1.8	13,930	0.01%
2022/01/18	7	36.09	27.1	35.56	35.55	-20	13,612	-0.15%
2022/01/17	2	33.48	5	33.33	33.65	-3	13,392	-0.02%
2022/01/14	7.2	32.80	2	32.30	32.75	5.2	13,637	0.04%
2022/01/13	11.3	33.98	21.1	33.78	34.05	-9.8	13,601	-0.07%
2022/01/12	20	32.68	9	32.86	32.70	11	13,317	0.08%
2022/01/11	9	32.39	9	32.59	32.50	0	13,222	0.00%
2022/01/10	12	33.80	5	33.86	33.50	7	13,053	0.05%
2022/01/07	38.3	33.66	13	33.61	33.00	25.3	12,846	0.20%
2022/01/06	14.3	36.03	16	36.14	35.00	-1.7	12,537	-0.01%
2022/01/05	64.1	37.45	27.1	37.14	35.35	37	11,982	0.31%
2022/01/04	36.1	38.53	31.1	38.52	37.10	5	11,500	0.04%
2022/01/03	113.1	37.66	105	37.30	36.50	8.1	10,552	0.08%	大買/大賣/
2021/12/30	66	37.25	45	37.76	38.80	21	9,811	0.21%
2021/12/29	7	34.20	1	34.57	35.30	6	8,802	0.07%
2021/12/28	10	34.38	9	34.40	35.10	1	8,188	0.01%
2021/12/27	1	32.00	11.1	32.23	31.95	-10.1	7,912	-0.13%
2021/12/24	6.1	33.92	23.1	33.73	33.00	-17	7,765	-0.22%
2021/12/23	22.2	35.01	14	35.21	34.50	8.2	7,472	0.11%
2021/12/22	20	35.78	19.1	35.97	36.10	0.9	7,053	0.01%
2021/12/21	2	33.05	0.6	32.69	33.05	1.5	6,820	0.02%
2021/12/20	0	0.00	0.2	33.22	33.25	-0.2	6,751	0.00%
2021/12/17	2	31.50	6	32.18	31.45	-4	6,639	-0.06%
2021/12/16	1	32.26	15	32.21	32.30	-14	6,551	-0.21%
2021/12/15	3	30.92	6	31.30	31.35	-3	6,432	-0.05%
2021/12/14	2.2	31.14	11	32.20	31.05	-8.8	6,298	-0.14%
2021/12/13	28.4	33.25	12.1	34.63	34.45	16.3	6,118	0.27%
2021/12/10	21	31.58	12.1	31.85	32.45	8.9	5,893	0.15%
2021/12/09	9.1	29.99	9.1	30.04	29.50	0	5,702	0.00%
2021/12/08	16	29.36	9.1	29.81	29.70	6.9	5,502	0.13%
2021/12/07	56.2	29.76	52.1	29.43	29.40	4.1	4,931	0.08%
2021/12/06	16	27.50	0	28.05	28.05	16	3,739	0.43%
2021/12/03	1.1	24.83	4	25.25	25.50	-2.9	3,550	-0.08%
2021/12/02	16	24.91	20.1	25.19	25.15	-4.1	3,060	-0.13%
2021/12/01	24	23.58	12	23.90	23.90	12	1,989	0.60%
2021/11/30	0	0.00	7.1	21.62	21.75	-7.1	1,796	-0.39%
2021/11/29	0	0.00	2	19.90	19.80	-2	1,686	-0.12%
2021/11/26	4	20.24	4.1	20.50	20.40	-0.1	1,654	0.00%
2021/11/25	7	20.61	1	20.35	20.85	6	1,596	0.38%
2021/11/24	3	20.35	7	20.02	20.45	-4	1,433	-0.28%
2021/11/23	2	19.15	0	0.00	19.10	2	1,320	0.15%
2021/11/22	0	0.00	1	19.25	19.10	-1	1,313	-0.08%
2021/11/17	2	19.15	0	0.00	19.00	2	1,294	0.15%
2021/11/11	5	19.00	0	0.00	18.85	5	1,261	0.40%
2021/11/09	1	19.25	0	0.00	19.25	1	1,276	0.08%
2021/11/04	0	0.00	4	19.85	19.20	-4	1,272	-0.31%
2021/11/02	1.1	18.74	0	0.00	18.55	1.1	1,258	0.09%
2021/11/01	0	0.00	4	19.29	19.15	-4	1,251	-0.32%
2021/10/28	5.1	19.73	0	0.00	19.25	5.1	1,230	0.41%
2021/10/27	0.1	19.85	1	20.05	19.95	-0.9	1,204	-0.07%
2021/10/26	0	0.00	5	19.99	20.75	-5	1,163	-0.43%
2021/10/25	18	20.39	42	20.44	20.25	-24	1,064	-2.25%
2021/10/22	32	20.12	1	20.00	20.50	31	872	3.55%
2021/10/21	12	19.25	12	19.25	19.25	0	548	0.00%
2021/09/29	0	0.00	1	17.05	17.00	-1	657	-0.15%
2021/09/28	1	17.20	0	0.00	17.20	1	682	0.15%
2021/08/13	0	0.00	1.5	18.15	17.95	-1.5	932	-0.16%
2021/08/06	1	19.75	0	0.00	19.70	1	954	0.10%
2021/07/30	0	0.00	2	19.20	19.05	-2	1,007	-0.20%
2021/07/20	0	0.00	1	19.90	19.70	-1	1,193	-0.08%
2021/07/16	1	20.05	0	0.00	20.05	1	1,298	0.08%
2021/07/12	0	0.00	1	20.10	19.75	-1	1,386	-0.07%
2021/07/07	0	0.00	5	19.45	19.10	-5	1,637	-0.31%
2021/07/05	1	20.00	0	0.00	19.95	1	1,739	0.06%
2021/06/29	0	0.00	8	18.94	18.85	-8	2,046	-0.39%
2021/06/28	0	0.00	2	19.00	19.10	-2	2,466	-0.08%
2021/06/25	0	0.00	10	19.28	19.20	-10	2,504	-0.40%
2021/06/24	0	0.00	7	19.45	19.40	-7	2,559	-0.27%
2021/06/23	12	18.68	0	0.00	20.05	12	2,870	0.42%
2021/06/17	5	18.50	0	0.00	18.60	5	3,170	0.16%
2021/06/10	0	0.00	1	18.65	18.30	-1	3,265	-0.03%
2021/06/09	1	18.45	0	18.45	18.40	1	3,389	0.03%
2021/06/07	5	18.35	0	0.00	18.65	5	3,443	0.15%
2021/06/04	1	18.20	0	0.00	18.15	1	3,448	0.03%
2021/05/17	0	0.00	2	16.00	15.50	-2	3,958	-0.05%
2021/05/12	0	0.00	1	19.00	17.30	-1	4,037	-0.02%
2021/05/10	0	0.00	1	20.35	20.25	-1	4,052	-0.02%
2021/05/07	1	20.05	0	0.00	20.25	1	4,124	0.02%
2021/05/05	1	19.95	0	0.00	19.45	1	4,494	0.02%
2021/05/04	0	0.00	4	20.33	19.45	-4	4,752	-0.08%
2021/05/03	3	21.00	1	21.30	21.00	2	4,732	0.04%
2021/04/27	1	21.75	0	0.00	21.75	1	4,935	0.02%
2021/04/26	2	22.20	1	22.20	21.85	1	4,971	0.02%
2021/04/23	0	0.00	1	22.30	22.25	-1	5,010	-0.02%
2021/04/22	3	22.92	3	23.05	22.85	0	5,296	0.00%
2021/04/20	0	0.00	1.5	23.23	23.30	-1.5	5,433	-0.03%
2021/04/19	1	23.20	0	0.00	23.20	1	5,495	0.02%
2021/04/16	0	0.00	40	23.60	23.45	-40	5,720	-0.70%
2021/04/15	6	24.20	2	24.08	23.95	4	5,763	0.07%
2021/04/14	5	23.72	0	0.00	24.40	5	5,961	0.08%
2021/04/13	2	24.20	4	24.03	23.50	-2	5,943	-0.03%
2021/04/12	4	23.64	5	23.71	23.60	-1	5,877	-0.02%
2021/04/09	3	23.10	3	23.05	23.05	0	6,034	0.00%
2021/04/08	4	23.31	3	23.45	23.35	1	6,030	0.02%
2021/04/07	4	23.15	30	23.23	23.30	-26	6,027	-0.43%
2021/04/06	1	23.90	6	23.89	23.80	-5	6,018	-0.08%
2021/04/01	7	23.87	1	23.65	23.90	6	6,199	0.10%
2021/03/31	82	24.01	24	24.29	23.70	58	6,329	0.92%
2021/03/30	0	0.00	3	22.53	22.45	-3	5,915	-0.05%
2021/03/29	1	22.55	0	0.00	22.45	1	5,878	0.02%
2021/03/26	19	23.26	6	22.84	22.95	13	5,838	0.22%
2021/03/25	3	23.00	2	22.35	23.25	1	5,494	0.02%
2021/03/24	1	22.20	1	21.95	22.00	0	5,218	0.00%
2021/03/23	2	21.55	0	0.00	21.35	2	5,163	0.04%
2021/03/22	0	0.00	4	21.61	21.50	-4	5,169	-0.08%
2021/03/19	0	0.00	1	21.60	21.65	-1	5,164	-0.02%
2021/03/18	7	21.46	6	21.55	21.45	1	5,165	0.02%
2021/03/17	0	0.00	2	21.50	21.30	-2	5,185	-0.04%
2021/03/16	0	0.00	5	21.50	21.45	-5	5,219	-0.10%
2021/03/15	13	21.95	1	21.90	21.80	12	5,254	0.23%
2021/03/11	1	21.40	15	21.01	21.00	-14	5,291	-0.26%
2021/03/10	2	20.75	1	20.55	20.90	1	5,331	0.02%
2021/03/09	0	20.25	0	0.00	20.40	0	5,393	0.00%
2021/03/08	0	20.30	0	0.00	20.40	0	5,394	0.00%
2021/03/05	1	20.20	0	0.00	20.20	1	5,386	0.02%
2021/03/03	0	0.00	2	20.90	20.70	-2	5,368	-0.04%
2021/03/02	1	20.70	0	0.00	20.40	1	5,382	0.02%
2021/02/26	1	21.00	3	21.18	20.85	-2	5,348	-0.04%
2021/02/25	16	22.38	15	21.77	21.45	1	5,306	0.02%
2021/02/24	2	22.18	2	22.10	22.30	0	5,191	0.00%
2021/02/22	0	0.00	6	22.12	22.05	-6	5,103	-0.12%
2021/02/19	0	0.00	20	21.78	21.75	-20	5,047	-0.40%
2021/02/18	0	0.00	5	21.71	21.70	-5	5,018	-0.10%
2021/02/17	1	21.20	0	0.00	21.30	1	5,001	0.02%
2021/02/05	16	21.10	3	21.17	21.00	13	4,953	0.26%
2021/02/02	2	20.45	2	20.90	20.40	0	4,835	0.00%
2021/02/01	1	20.25	0	0.00	20.10	1	4,803	0.02%
2021/01/29	1	21.00	0	0.00	20.80	1	4,760	0.02%
2021/01/27	8	22.12	7	21.76	22.65	1	4,578	0.02%
2021/01/26	4	21.30	3	21.50	21.35	1	4,279	0.02%
2021/01/25	13.1	20.47	1	20.55	20.35	12.1	3,997	0.30%
2021/01/22	7.3	20.86	3	20.63	20.80	4.3	3,969	0.11%
2021/01/21	3.3	20.14	4	19.60	19.35	-0.7	3,815	-0.02%
2021/01/20	2.1	19.99	73	20.44	19.90	-70.9	3,766	-1.88%
2021/01/19	0	0.00	1	21.80	21.05	-1	3,680	-0.03%
2021/01/18	20.3	21.30	3	20.98	21.40	17.3	3,609	0.48%
2021/01/15	54	21.54	14	21.90	21.65	40	3,525	1.13%
2021/01/14	8	21.29	6	21.34	21.05	2	3,190	0.06%
2021/01/13	1	20.40	0	0.00	20.25	1	2,981	0.03%
2021/01/12	1	20.85	5	21.23	20.60	-4	2,935	-0.14%
2021/01/11	14	21.22	10	21.21	21.30	4	2,847	0.14%
2021/01/08	10	20.00	0	0.00	20.20	10	2,576	0.39%
2021/01/07	8	20.74	3	20.50	20.85	5	2,493	0.20%
2021/01/06	0	0.00	6	19.72	19.35	-6	2,232	-0.27%
2021/01/05	1	19.60	0	0.00	19.45	1	2,162	0.05%
2021/01/04	12	20.23	5	20.15	20.15	7	2,099	0.33%
2020/12/31	5	19.20	0	0.00	19.05	5	1,867	0.27%
2020/12/29	0	0.00	1	19.70	19.25	-1	1,806	-0.06%
2020/12/28	74	19.58	60	19.81	20.15	14	1,720	0.81%
2020/12/25	7	18.50	2	18.90	18.90	5	1,421	0.35%
2020/12/22	2	17.20	0	0.00	16.70	2	1,175	0.17%
2020/12/21	2	17.05	0	0.00	17.20	2	1,170	0.17%
2020/12/14	1	17.25	0	0.00	17.45	1	1,168	0.09%
2020/12/11	0	0.00	4	17.20	17.20	-4	1,184	-0.34%
2020/12/08	2	18.40	0	0.00	18.80	2	1,076	0.19%
2020/12/07	5	17.45	5	17.45	17.50	0	931	0.00%
2020/12/03	0	0.00	11	17.22	17.60	-11	866	-1.27%
2020/12/01	2	16.55	0	0.00	16.70	2	876	0.23%
2020/11/30	0	16.95	0	0.00	16.65	0	927	0.00%
2020/11/26	10	17.30	11	17.25	16.65	-1	1,069	-0.09%
2020/11/18	0	0.00	1	16.45	16.35	-1	1,400	-0.07%
2020/11/16	0	0.00	9	16.52	16.45	-9	1,514	-0.59%
2020/11/05	0	0.00	1	15.85	15.75	-1	1,935	-0.05%
2020/10/30	0	0.00	10	15.65	15.40	-10	1,984	-0.50%
2020/10/27	4	15.90	0	0.00	15.95	4	1,984	0.20%
2020/10/23	6	16.13	1	16.15	16.10	5	1,992	0.25%
2020/10/21	0	0.00	5	16.20	16.30	-5	2,024	-0.25%
2020/10/16	2	16.15	0	0.00	16.20	2	2,081	0.10%
2020/10/15	0	0.00	4	16.50	16.55	-4	2,132	-0.19%
2020/10/14	0	0.00	1	16.30	16.30	-1	2,145	-0.05%
2020/10/07	1	16.15	0	0.00	16.05	1	2,706	0.04%
2020/10/06	5	16.10	19	16.50	16.05	-14	2,806	-0.50%
2020/09/29	1	15.25	0	0.00	15.20	1	2,895	0.03%
2020/09/25	0	0.00	3	15.05	14.95	-3	3,022	-0.10%
2020/09/24	8	15.50	0	0.00	15.45	8	3,007	0.27%
2020/09/23	10	16.30	0	0.00	16.10	10	2,988	0.33%
2020/09/22	3	16.43	0	0.00	16.40	3	2,979	0.10%
2020/09/21	0	0.00	7	16.87	16.95	-7	2,958	-0.24%
2020/09/18	4	16.63	7	17.00	16.55	-3	2,936	-0.10%
2020/09/17	1	16.75	0	0.00	16.75	1	2,917	0.03%
2020/09/16	1	16.60	1	16.75	16.75	0	2,902	0.00%
2020/09/15	0	0.00	2	16.10	16.15	-2	2,860	-0.07%
2020/09/11	2	16.08	0	0.00	15.75	2	2,852	0.07%
2020/09/10	5	16.63	3	16.65	16.55	2	2,826	0.07%
2020/09/07	3	17.40	1	17.25	16.80	2	2,782	0.07%
2020/09/04	1	16.40	1	16.50	16.55	0	2,726	0.00%
2020/09/03	2	17.23	4	17.50	17.05	-2	2,692	-0.07%
2020/09/01	8	17.29	0	0.00	17.00	8	2,581	0.31%
2020/08/28	0	0.00	66	17.00	16.70	-66	2,474	-2.67%
2020/08/27	15	17.20	0	0.00	16.80	15	2,471	0.61%
2020/08/26	0	0.00	2	16.95	16.65	-2	2,502	-0.08%
2020/08/25	0	0.00	7	17.10	16.95	-7	2,487	-0.28%
2020/08/24	10	16.98	1	16.85	16.75	9	2,469	0.36%
2020/08/21	0	0.00	12	16.20	16.50	-12	2,366	-0.51%
2020/08/20	12	15.06	0	0.00	15.15	12	2,311	0.52%
2020/08/19	3	16.07	4	16.38	16.25	-1	2,268	-0.04%
2020/08/18	0	0.00	1	15.70	15.65	-1	2,112	-0.05%
2020/08/17	1	15.80	10	15.72	16.00	-9	2,077	-0.43%
2020/08/14	2	14.80	0	0.00	14.90	2	1,921	0.10%
2020/08/13	12	15.20	41	15.61	14.95	-29	1,903	-1.52%
2020/08/11	0	0.00	1	14.35	14.35	-1	1,800	-0.06%
2020/08/10	0	0.00	9	14.41	14.40	-9	1,796	-0.50%
2020/07/28	5	14.16	0	0.00	13.75	5	1,747	0.29%
2020/07/27	7	14.66	1	14.60	14.30	6	1,730	0.35%
2020/07/23	2	14.85	0	0.00	14.95	2	1,689	0.12%
2020/07/22	26	15.13	0	0.00	15.05	26	1,682	1.55%
2020/07/21	2	15.25	9	15.54	15.40	-7	1,669	-0.42%
2020/07/20	1	14.45	8	14.45	14.30	-7	1,611	-0.43%
2020/07/17	2	14.60	0	0.00	14.60	2	1,590	0.13%
2020/07/16	11	15.66	2	16.00	15.30	9	1,541	0.58%
2020/07/15	6	16.45	3	17.15	16.40	3	1,458	0.21%
2020/07/14	12	16.49	107	15.06	16.25	-95	1,268	-7.49%	大賣/
2020/07/13	200	15.65	100	15.38	15.65	100	1,071	9.33%	大買/
2020/07/08	5	14.78	7	15.06	14.60	-2	915	-0.22%
2020/07/07	13	14.85	8	15.10	15.15	5	849	0.59%
2020/07/06	8	14.15	8	13.85	13.80	0	738	0.00%
2020/06/23	0	0.00	1	13.35	13.25	-1	726	-0.14%
2020/06/10	0	0.00	6	13.50	13.45	-6	712	-0.84%
2020/06/02	6	13.65	0	0.00	13.50	6	664	0.90%
2020/06/01	0	0.00	6	12.50	12.75	-6	566	-1.06%
2020/05/28	11	11.77	15	11.78	12.00	-4	499	-0.80%
2020/04/22	3	10.30	3	10.45	10.40	0	435	0.00%
2020/04/20	7	11.00	6	10.65	11.00	1	427	0.23%
2020/04/17	10	11.12	13	10.80	10.60	-3	420	-0.71%
2020/04/13	3	8.84	3	8.97	8.87	0	370	0.00%
2020/04/10	0	0.00	5	8.80	8.97	-5	371	-1.35%
2020/04/09	3	9.10	3	9.26	8.80	0	372	0.00%
2020/04/08	0	0.00	1	8.60	9.00	-1	367	-0.27%
2020/04/06	0	0.00	1	7.80	7.79	-1	366	-0.27%
2020/04/01	3	7.61	2	7.60	7.69	1	367	0.27%
2020/03/31	3	7.90	2	7.73	7.63	1	365	0.27%
2020/03/30	7	7.74	6	7.85	7.92	1	362	0.28%
2020/03/27	5	8.34	45	8.33	8.34	-40	359	-11.12%
2020/03/26	3	7.41	3	7.50	7.59	0	348	0.00%
2020/03/25	20	7.50	0	0.00	7.41	20	344	5.80%
2020/03/20	5	7.16	6	7.24	7.45	-1	333	-0.30%
2020/03/19	5	7.16	0	0.00	7.16	5	329	1.52%
2020/03/18	10	7.96	6	8.02	7.95	4	321	1.24%
2020/03/16	3	8.68	0	0.00	8.41	3	305	0.98%
2020/03/13	5	8.96	0	0.00	9.25	5	298	1.68%
2020/03/12	0	0.00	3	10.70	9.95	-3	284	-1.05%
2020/03/11	0	0.00	1	10.90	10.80	-1	273	-0.37%
2020/03/03	0	0.00	1	11.35	11.35	-1	272	-0.37%
2020/02/26	9	12.12	0	0.00	12.20	9	264	3.41%
2020/02/12	0	0.00	2	12.00	11.90	-2	198	-1.01%
2020/02/06	0	0.00	1	11.35	11.40	-1	194	-0.51%
2020/02/05	1	11.20	0	0.00	11.25	1	204	0.49%
2020/02/03	13	11.17	0	0.00	11.00	13	200	6.47%
2020/01/30	9	12.32	0	0.00	12.15	9	188	4.77%
2020/01/10	0	0.00	2	13.50	13.50	-2	301	-0.66%
2020/01/08	0	0.00	40	13.27	13.30	-40	301	-13.29%
2019/12/19	0	0.00	1	13.35	13.20	-1	370	-0.27%
2019/12/18	0	0.00	1	13.10	13.00	-1	370	-0.27%
2019/12/13	1	12.80	0	0.00	12.85	1	391	0.26%
2019/11/20	0	0.00	7	12.55	12.65	-7	628	-1.11%
2019/11/08	1	13.10	0	0.00	13.10	1	665	0.15%
2019/11/06	0	0.00	1	13.20	13.30	-1	663	-0.15%
2019/10/31	0	0.00	0.3	13.60	13.60	-0.3	655	-0.04%
2019/10/30	1	13.60	2	13.60	13.60	-1	656	-0.15%
2019/10/29	1	13.60	0	0.00	13.55	1	672	0.15%
2019/10/18	1	14.00	0	0.00	13.95	1	736	0.14%
2019/10/09	0	0.00	4	13.31	13.35	-4	689	-0.58%
2019/10/08	0	0.00	1	13.30	13.50	-1	690	-0.14%
2019/10/03	0	0.00	1	13.15	13.35	-1	687	-0.15%
2019/10/02	0	0.00	1	13.30	13.30	-1	689	-0.14%
2019/09/27	16	13.72	0	0.00	13.35	16	694	2.30%
2019/09/25	1	13.55	0	0.00	13.50	1	653	0.15%
2019/09/24	0	0.00	5	13.20	13.45	-5	640	-0.78%
2019/09/23	0	0.00	4	13.25	13.20	-4	635	-0.63%
2019/09/19	4	13.05	6	12.98	12.95	-2	627	-0.32%
2019/09/18	2	13.15	2	13.33	13.30	0	631	0.00%
2019/09/17	6	13.37	0	0.00	13.15	6	651	0.92%
2019/09/12	2	13.60	2	13.60	13.40	0	639	0.00%
2019/09/11	4	13.58	8	13.66	13.30	-4	637	-0.63%
2019/09/10	63	13.62	10	13.86	13.50	53	578	9.16%
2019/09/09	0	0.00	21	13.75	13.75	-21	505	-4.16%
2019/08/14	20	12.20	0	0.00	12.20	20	415	4.82%
2019/08/13	5	11.90	0	0.00	11.90	5	420	1.19%
2019/08/01	0	0.00	1	13.10	13.05	-1	479	-0.21%
2019/07/30	0	0.00	2	13.10	12.95	-2	475	-0.42%
2019/07/26	2	14.13	1	14.15	13.80	1	477	0.21%
2019/07/25	1	14.10	0	0.00	13.90	1	470	0.21%
2019/07/24	0	0.00	1	13.80	13.95	-1	531	-0.19%
2019/07/22	1	13.30	2	13.90	14.15	-1	533	-0.19%
2019/07/17	1	13.20	1	13.40	13.40	0	516	0.00%
2019/07/16	2	13.25	3	13.15	13.15	-1	497	-0.20%
2019/06/28	0	0.00	4	11.80	11.80	-4	783	-0.51%
2019/06/20	3	11.58	0	0.00	11.60	3	787	0.38%
2019/05/28	0	0.00	1	12.00	12.00	-1	1,146	-0.09%
2019/05/23	1	11.55	0	0.00	11.45	1	1,151	0.09%
2019/05/20	5	11.35	0	0.00	11.60	5	1,151	0.43%
2019/05/17	5	11.85	0	0.00	11.35	5	1,151	0.43%
2019/05/15	9	12.53	9	12.51	12.35	0	1,157	0.00%
2019/05/14	0	0.00	1	12.55	12.25	-1	1,146	-0.09%
2019/05/13	1	12.20	0	0.00	12.20	1	1,143	0.09%
2019/05/10	6	12.28	0	0.00	11.90	6	1,167	0.51%
2019/05/09	3	12.53	0	0.00	12.45	3	1,153	0.26%
2019/05/08	1	13.00	0	0.00	12.90	1	1,144	0.09%
2019/05/07	0	0.00	2	13.15	13.05	-2	1,139	-0.18%
2019/05/06	1	13.15	0	0.00	13.10	1	1,141	0.09%
2019/04/30	212	12.88	204	13.00	13.00	8	1,131	0.71%	大買/大賣/
2019/04/25	0	0.00	1	15.05	15.05	-1	1,105	-0.09%
2019/04/24	1	15.30	0	0.00	15.05	1	1,108	0.09%
2019/04/22	3	15.10	0	0.00	15.10	3	1,119	0.27%
2019/04/18	0	0.00	1	15.05	15.00	-1	1,128	-0.09%
2019/04/15	2	15.35	0	0.00	15.40	2	1,140	0.18%
2019/04/12	0	0.00	1	15.40	15.40	-1	1,140	-0.09%
2019/04/09	1	15.40	0	0.00	15.30	1	1,127	0.09%
2019/04/03	3	15.32	3	15.25	15.20	0	1,103	0.00%
2019/04/02	10	15.05	22	14.92	14.95	-12	1,100	-1.09%
2019/04/01	2	16.10	0	0.00	16.10	2	970	0.21%
2019/03/22	0	0.00	4	18.48	18.15	-4	1,025	-0.39%
2019/03/21	2	18.03	0	0.00	18.25	2	972	0.21%
2019/03/19	5	18.11	0	0.00	18.15	5	975	0.51%
2019/03/18	2	17.65	2	18.05	18.15	0	952	0.00%
2019/03/08	0	0.00	1	17.85	18.10	-1	974	-0.10%
2019/03/06	6	17.90	7	17.50	17.45	-1	918	-0.11%
2019/03/05	1	16.90	0	0.00	16.90	1	859	0.12%
2019/02/15	1	16.90	0	0.00	16.75	1	1,382	0.07%
2019/02/14	0	0.00	10	17.00	17.30	-10	1,371	-0.73%
2019/02/12	2	17.15	0	0.00	17.10	2	1,378	0.15%
2019/01/18	0	0.00	1	18.40	18.35	-1	1,400	-0.07%
2019/01/09	0	0.00	1	18.15	18.15	-1	1,315	-0.08%
2019/01/04	2	17.25	0	0.00	17.30	2	1,289	0.16%
2018/12/27	1	18.00	0	0.00	17.95	1	1,329	0.08%
2018/12/25	8	18.19	8	18.04	18.05	0	1,302	0.00%
2018/12/24	0	0.00	2	18.35	18.55	-2	1,280	-0.16%
2018/12/20	1	17.55	0	0.00	17.30	1	1,260	0.08%
2018/12/19	0	0.00	10	17.65	17.90	-10	1,251	-0.80%
2018/12/18	10	18.10	1	18.25	18.20	9	1,237	0.73%
2018/12/17	0	0.00	1	17.70	18.15	-1	1,200	-0.08%
2018/12/12	0	0.00	1	17.80	17.85	-1	1,179	-0.08%
2018/12/07	0	0.00	11	17.40	17.50	-11	1,163	-0.95%
2018/12/04	0	0.00	2	19.15	18.90	-2	1,131	-0.18%
2018/12/03	1	18.65	0	0.00	19.00	1	1,117	0.09%
2018/11/29	0	0.00	9	18.60	18.70	-9	1,142	-0.79%
2018/11/28	0	0.00	10	18.65	18.65	-10	1,158	-0.86%
2018/11/27	5	18.70	11	18.64	18.70	-6	1,151	-0.52%
2018/11/26	10	18.51	45	18.40	18.30	-35	1,145	-3.05%
2018/11/23	55	19.04	10	19.17	19.15	45	1,095	4.11%
2018/11/22	0	0.00	6	18.91	19.15	-6	954	-0.63%
2018/11/21	16	18.54	0	0.00	18.70	16	838	1.91%
2018/11/19	0	0.00	1	17.90	18.00	-1	701	-0.14%
2018/11/14	0	0.00	1	16.95	16.90	-1	655	-0.15%
2018/11/13	1	16.35	0	0.00	16.50	1	653	0.15%
2018/11/12	3	17.15	1	16.80	16.90	2	657	0.30%
2018/11/09	2	17.10	0	0.00	17.10	2	660	0.30%
2018/11/08	12	17.26	6	17.20	17.05	6	664	0.90%
2018/11/06	7	16.54	0	0.00	16.30	7	671	1.04%
2018/11/01	0	0.00	20	16.15	16.20	-20	792	-2.52%
2018/10/31	39	16.34	19	16.44	16.25	20	818	2.44%
2018/10/30	3	15.60	3	15.55	15.50	0	915	0.00%
2018/10/15	0	0.00	1	15.40	15.40	-1	1,286	-0.08%
2018/10/11	5	15.10	7	15.07	14.95	-2	1,412	-0.14%
2018/10/09	2	16.55	0	0.00	16.60	2	1,386	0.14%
2018/10/05	1	16.80	0	0.00	16.90	1	1,368	0.07%
2018/10/04	1	17.40	0	0.00	17.30	1	1,360	0.07%
2018/10/03	1	17.95	0	0.00	18.10	1	1,396	0.07%
2018/10/02	1	18.50	5	18.05	18.05	-4	1,402	-0.29%
2018/10/01	1	17.45	2	17.95	18.30	-1	1,391	-0.07%
2018/09/28	1	17.45	0	0.00	17.45	1	1,386	0.07%
2018/09/27	1	17.45	1	17.75	17.75	0	1,388	0.00%
2018/09/25	2	17.40	0	0.00	17.55	2	1,407	0.14%
2018/09/21	5	17.75	5	17.40	17.40	0	1,411	0.00%
2018/09/14	2	17.50	1	17.45	17.55	1	1,433	0.07%
2018/09/12	0	0.00	5	17.10	17.10	-5	1,498	-0.33%
2018/09/10	6	17.23	5	16.93	16.80	1	1,536	0.07%
2018/09/07	0	0.00	2	17.80	17.80	-2	1,518	-0.13%
2018/09/06	11	18.66	1	18.75	18.45	10	1,506	0.66%
2018/09/05	5	18.45	2	18.45	18.30	3	1,457	0.21%
2018/09/04	0	0.00	2	18.13	18.70	-2	1,437	-0.14%
2018/08/31	1	17.90	0	0.00	17.90	1	1,408	0.07%
2018/08/30	1	17.70	0	0.00	17.70	1	1,408	0.07%
2018/08/28	0	0.00	2	17.95	18.00	-2	1,411	-0.14%
2018/08/27	0	0.00	1	17.40	17.40	-1	1,408	-0.07%
2018/08/24	0	0.00	1	17.20	17.20	-1	1,546	-0.06%
2018/08/23	1	17.55	0	0.00	17.45	1	1,554	0.06%
2018/08/22	1	17.55	0	0.00	17.60	1	1,562	0.06%
2018/08/15	3	17.77	1	17.95	17.75	2	1,565	0.13%
2018/08/13	2	17.98	0	0.00	17.90	2	1,536	0.13%
2018/08/10	2	18.45	0	0.00	18.45	2	1,513	0.13%
2018/08/07	3	19.95	0	0.00	19.60	3	1,366	0.22%
2018/08/06	10	20.29	11	20.46	19.95	-1	1,334	-0.07%
2018/08/03	2	19.95	22	19.00	19.90	-20	1,223	-1.63%
2018/08/02	110	19.00	112	19.11	18.35	-2	1,092	-0.18%	大買/大賣/
2018/07/30	0	0.00	1	18.05	18.00	-1	1,035	-0.10%
2018/07/26	0	0.00	2	18.20	18.30	-2	969	-0.21%
2018/07/24	2	17.55	6	17.50	17.65	-4	939	-0.43%
2018/07/20	0	0.00	1	18.50	17.90	-1	927	-0.11%
2018/07/19	14	18.21	0	0.00	18.05	14	1,019	1.37%
2018/07/18	2	18.30	2	18.20	18.30	0	958	0.00%
2018/07/16	4	17.35	0	0.00	17.20	4	909	0.44%
2018/07/06	1	17.00	0	0.00	16.75	1	885	0.11%
2018/07/05	1	17.05	1	17.10	17.05	0	882	0.00%
2018/06/29	2	17.40	0	0.00	17.40	2	894	0.22%
2018/06/25	4	17.93	5	17.87	17.85	-1	946	-0.11%
2018/06/22	0	0.00	3	17.98	17.90	-3	921	-0.33%
2018/06/21	8	18.22	15	18.24	18.30	-7	923	-0.76%
2018/06/20	3	17.07	6	17.57	18.15	-3	876	-0.34%
2018/06/15	5	17.03	0	0.00	17.00	5	865	0.58%
2018/06/13	0	0.00	2	17.20	17.15	-2	875	-0.23%
2018/06/12	2	17.05	4	17.10	17.05	-2	881	-0.23%
2018/06/11	1	17.10	0	0.00	17.15	1	906	0.11%
2018/06/08	3	17.48	0	0.00	17.40	3	903	0.33%
2018/06/07	3	17.53	2	17.90	17.75	1	905	0.11%
2018/06/06	1	17.60	15	17.52	17.50	-14	902	-1.55%
2018/06/05	5	17.69	0	0.00	17.55	5	906	0.55%
2018/06/04	10	17.25	1	17.20	17.55	9	912	0.99%
2018/06/01	0	0.00	1	16.40	16.60	-1	921	-0.11%
2018/05/31	0	0.00	5	16.30	16.45	-5	800	-0.62%
2018/05/30	3	16.73	0	0.00	16.60	3	815	0.37%
2018/05/28	1	17.15	0	0.00	17.15	1	868	0.12%
2018/05/16	3	17.38	0	0.00	17.35	3	1,108	0.27%
2018/05/11	2	17.50	0	0.00	17.45	2	1,416	0.14%
2018/05/10	3	17.55	0	0.00	17.55	3	1,424	0.21%
2018/05/09	2	17.60	0	0.00	17.50	2	1,423	0.14%
2018/05/07	0	0.00	1	17.85	17.85	-1	1,430	-0.07%
2018/04/27	1	17.55	0	0.00	17.45	1	1,469	0.07%
2018/04/23	2	17.95	2	17.95	17.90	0	1,360	0.00%
2018/04/18	1	18.00	0	0.00	18.05	1	1,391	0.07%
2018/04/16	0	0.00	10	18.55	18.15	-10	1,438	-0.69%
2018/04/13	9	17.98	1	18.25	18.05	8	1,437	0.56%
2018/04/11	3	18.20	3	18.20	18.10	0	1,487	0.00%
2018/04/10	2	18.28	0	0.00	18.30	2	1,509	0.13%
2018/04/09	1	18.50	0	0.00	18.30	1	1,540	0.07%
2018/03/27	0	0.00	3	18.70	18.75	-3	2,300	-0.13%
2018/03/22	1	19.75	0	0.00	19.10	1	2,399	0.04%
2018/03/15	5	20.25	1	20.00	20.15	4	2,862	0.14%
2018/03/07	10	19.50	0	0.00	19.40	10	2,907	0.34%
2018/03/06	0	0.00	1	19.85	19.70	-1	2,898	-0.03%
2018/03/05	10	19.70	0	0.00	19.55	10	2,897	0.35%
2018/02/26	4	21.25	1	21.10	21.10	3	2,839	0.11%
2018/02/22	0	0.00	1	20.60	20.45	-1	2,908	-0.03%
2018/02/21	0	0.00	22	19.82	20.10	-22	2,868	-0.77%
2018/02/09	21	18.75	1	19.25	19.25	20	2,849	0.70%
2018/02/08	0	0.00	3	19.63	19.60	-3	2,823	-0.11%
2018/02/07	5	20.54	29	20.68	19.35	-24	2,792	-0.86%
2018/02/06	13	19.77	6	18.85	19.80	7	2,691	0.26%
2018/02/05	72	18.93	72	18.98	19.15	0	2,502	0.00%
2018/02/02	106	19.31	107	19.45	19.30	-1	2,497	-0.04%	大買/大賣/
2018/02/01	1	19.05	0	0.00	19.00	1	2,512	0.04%
2018/01/30	1	19.50	0	0.00	19.40	1	2,502	0.04%
2018/01/29	22	19.51	0	0.00	19.55	22	2,546	0.86%
2018/01/24	1	19.50	0	0.00	19.80	1	2,549	0.04%
2018/01/19	0	0.00	2	19.95	19.70	-2	2,565	-0.08%
2018/01/18	0	0.00	6	20.10	19.95	-6	2,555	-0.23%
2018/01/17	2	20.10	0	0.00	19.90	2	2,538	0.08%
2018/01/10	0	0.00	7	19.63	19.60	-7	2,487	-0.28%
2018/01/09	6	20.20	0	0.00	20.15	6	2,460	0.24%
2018/01/04	2	20.78	0	0.00	20.65	2	2,384	0.08%
2018/01/03	1	20.80	2	20.80	21.00	-1	2,364	-0.04%
2018/01/02	2	20.68	22	20.55	20.70	-20	2,354	-0.85%