華孚 (6235)-凱基-城中券商分點個股進出

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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/14	0.1	87.60	0	0.00	87.30	0.1	4,360	0.00%
2024/05/10	2	88.70	1	85.00	85.00	1	4,296	0.02%
2024/05/09	1	92.10	1	91.70	91.80	0	4,187	0.00%
2024/05/08	0	0.00	2	91.90	91.60	-2	4,186	-0.05%
2024/05/07	5	92.30	0	0.00	92.30	5	4,216	0.12%
2024/05/06	1	93.40	2	93.90	92.80	-1	4,296	-0.02%
2024/05/03	0	0.00	32	96.90	93.30	-32	4,407	-0.73%
2024/05/02	3	92.17	30	92.10	92.30	-27	4,312	-0.63%
2024/04/30	38	93.65	3	94.51	95.00	35	4,264	0.82%
2024/04/29	0	0.00	1	87.00	88.20	-1	4,034	-0.02%
2024/04/26	0	0.00	1	85.60	84.80	-1	4,039	-0.02%
2024/04/25	3	85.83	3	85.60	85.30	0	4,035	0.00%
2024/04/24	22	88.31	7	87.67	87.50	15	4,049	0.37%
2024/04/23	15	85.92	0	0.00	83.90	15	4,008	0.37%
2024/04/22	0	0.00	2	83.00	81.70	-2	3,982	-0.05%
2024/04/19	1	86.00	4	85.08	85.50	-3	3,963	-0.08%
2024/04/18	0	0.00	3	89.37	90.50	-3	3,912	-0.08%
2024/04/17	5	88.70	5	88.40	88.70	0	3,914	0.00%
2024/04/16	4	90.70	7.4	88.16	87.40	-3.4	3,914	-0.09%
2024/04/15	4	96.28	4	96.03	95.00	0	3,861	0.00%
2024/04/12	5	99.32	4	99.18	99.10	1	3,818	0.03%
2024/04/11	4	99.93	6.4	99.93	100.00	-2.4	3,827	-0.06%
2024/04/10	13	102.50	12	103.00	102.00	1	3,874	0.03%
2024/04/09	4	103.13	0	0.00	102.00	4	4,022	0.10%
2024/04/08	3.2	105.47	0	0.00	104.00	3.2	4,015	0.08%
2024/04/03	2.2	106.05	2	106.00	106.00	0.2	4,101	0.00%
2024/04/01	1.1	104.41	0	0.00	105.00	1.1	4,075	0.03%
2024/03/29	0	0.00	2	103.00	102.50	-2	4,083	-0.05%
2024/03/28	1	103.50	1	103.00	103.00	0	4,100	0.00%
2024/03/26	7	104.14	2	103.00	102.50	5	4,130	0.12%
2024/03/25	1	108.50	2	109.00	108.50	-1	4,098	-0.02%
2024/03/22	5.6	111.41	1	110.50	110.50	4.6	4,208	0.11%
2024/03/21	2.4	116.00	1	117.50	114.00	1.4	4,218	0.03%
2024/03/20	4	114.88	6	114.83	115.00	-2	4,208	-0.05%
2024/03/19	4	113.50	0.2	113.50	113.50	3.8	4,289	0.09%
2024/03/18	4	114.38	5.1	114.51	115.00	-1.1	4,285	-0.03%
2024/03/14	1	111.00	1	110.00	111.00	0	4,253	0.00%
2024/03/13	3	110.50	2	113.00	110.00	1	4,260	0.02%
2024/03/12	10	113.30	7	114.07	112.50	3	4,250	0.07%
2024/03/11	13	113.69	12	113.83	114.00	1	4,239	0.02%
2024/03/08	1.2	112.96	0.2	112.00	110.00	1	4,216	0.02%
2024/03/07	2	109.75	4.2	111.41	112.00	-2.2	4,263	-0.05%
2024/03/06	9	113.06	7	113.14	112.50	2	4,229	0.05%
2024/03/05	23	107.07	24	107.54	111.00	-1	4,041	-0.02%
2024/03/04	0	0.00	1	104.50	104.50	-1	4,036	-0.02%
2024/03/01	14	106.75	12	107.25	105.00	2	4,170	0.05%
2024/02/27	1	107.48	1	103.50	103.50	0	4,753	0.00%
2024/02/26	0	0.00	2	105.75	105.50	-2	4,831	-0.04%
2024/02/23	0	0.00	3	106.83	105.00	-3	4,995	-0.06%
2024/02/22	3	106.33	0	0.00	107.50	3	5,093	0.06%
2024/02/21	2	108.00	0	0.00	107.50	2	5,200	0.04%
2024/02/20	5	109.50	4	108.50	107.00	1	5,357	0.02%
2024/02/19	0	107.50	0	0.00	107.50	0	5,513	0.00%
2024/02/16	1	107.00	4	107.75	108.00	-3	5,842	-0.05%
2024/02/15	0	0.00	2	104.50	105.00	-2	5,929	-0.03%
2024/02/05	2.1	103.02	0	0.00	103.00	2.1	5,987	0.03%
2024/02/02	2	102.00	1	103.00	102.00	1	6,063	0.02%
2024/01/31	1	102.00	0	0.00	101.50	1	6,159	0.02%
2024/01/30	6	102.67	5	105.00	102.50	1	6,239	0.02%
2024/01/29	6	103.20	11	104.09	105.00	-5	6,389	-0.08%
2024/01/26	10	101.63	0	0.00	100.00	10	6,562	0.15%
2024/01/25	0	0.00	1	105.00	104.50	-1	6,586	-0.02%
2024/01/23	0	109.00	0	0.00	108.50	0	7,174	0.00%
2024/01/18	2	104.99	3	105.50	103.50	-1	7,382	-0.01%
2024/01/17	2	106.75	1	108.50	106.00	1	7,442	0.01%
2024/01/16	1	108.50	0	0.00	108.00	1	7,585	0.01%
2024/01/11	8	110.50	10	109.30	110.50	-2	8,209	-0.02%
2024/01/10	0	0.00	3	107.17	107.00	-3	8,306	-0.04%
2024/01/09	1	111.00	5	110.00	109.50	-4	8,314	-0.05%
2024/01/05	3	114.00	0	0.00	113.50	3	8,421	0.04%
2024/01/04	3	116.50	2	117.00	115.50	1	8,461	0.01%
2024/01/03	1	117.00	0	0.00	116.50	1	8,482	0.01%
2024/01/02	6	113.00	0	0.00	113.50	6	8,460	0.07%
2023/12/29	2.1	115.48	2	116.50	114.50	0.1	8,691	0.00%
2023/12/28	0	0.00	1	114.00	113.50	-1	8,702	-0.01%
2023/12/25	4	110.38	1	110.50	110.50	3	9,439	0.03%
2023/12/22	0	0.00	1	112.00	111.00	-1	9,594	-0.01%
2023/12/20	4	112.75	2	114.00	112.50	2	9,758	0.02%
2023/12/19	15	114.40	11	115.18	113.00	4	9,806	0.04%
2023/12/18	8	114.50	10	114.40	115.00	-2	9,780	-0.02%
2023/12/15	6	114.82	4	115.00	112.50	2	9,822	0.02%
2023/12/14	2	112.50	6	114.75	116.00	-4	9,811	-0.04%
2023/12/13	0	0.00	2	113.25	110.50	-2	9,761	-0.02%
2023/12/12	2	111.00	0	0.00	110.50	2	9,916	0.02%
2023/12/11	1	112.50	1	113.50	112.00	0	10,096	0.00%
2023/12/08	5	114.70	4	114.75	113.50	1	10,142	0.01%
2023/12/07	15	115.17	13	115.35	113.50	2	10,340	0.02%
2023/12/06	1	115.50	0	0.00	114.00	1	10,430	0.01%
2023/12/05	10	114.50	11	115.50	115.50	-1	10,436	-0.01%
2023/12/04	6	115.25	0	0.00	114.50	6	10,483	0.06%
2023/12/01	1	118.50	0	0.00	118.50	1	10,443	0.01%
2023/11/30	5	120.20	5	121.40	120.00	0	10,779	0.00%
2023/11/29	10	121.20	8	123.94	120.50	2	10,900	0.02%
2023/11/28	1	121.50	8	120.44	121.50	-7	11,103	-0.06%
2023/11/27	39	121.23	33	123.30	117.00	6	11,199	0.05%
2023/11/24	55	118.33	56	118.51	117.00	-1	11,201	-0.01%
2023/11/21	4	128.25	6	128.67	128.00	-2	11,964	-0.02%
2023/11/20	12	130.67	5	131.70	128.50	7	12,189	0.06%
2023/11/17	17	129.76	17	130.82	131.00	0	12,287	0.00%
2023/11/16	13	129.15	8	127.31	130.00	5	12,498	0.04%
2023/11/15	5	125.40	14	124.68	125.00	-9	12,845	-0.07%
2023/11/14	8	118.62	7	118.86	119.00	1	13,125	0.01%
2023/11/13	2	118.00	4	116.25	118.00	-2	13,197	-0.01%
2023/11/10	5	113.31	26	113.77	114.50	-21	13,301	-0.16%
2023/11/08	3	118.00	2	120.50	118.00	1	13,486	0.01%
2023/11/07	20	119.13	14	122.29	119.00	6	13,713	0.04%
2023/11/06	7	121.64	4	121.13	122.00	3	13,793	0.02%
2023/11/03	14	117.97	12	120.17	118.50	2	13,704	0.01%
2023/11/02	25	115.04	25	113.16	115.50	0	13,519	0.00%
2023/11/01	43.2	106.45	47.1	108.03	112.00	-3.9	13,542	-0.03%
2023/10/31	48.2	112.06	41	115.99	108.00	7.2	13,477	0.05%
2023/10/30	8	120.94	9	120.78	120.00	-1	13,351	-0.01%
2023/10/27	6	118.25	7	119.71	118.00	-1	13,380	-0.01%
2023/10/26	7	119.36	6	121.08	119.00	1	13,582	0.01%
2023/10/25	10	123.60	9	125.89	122.50	1	13,621	0.01%
2023/10/24	16	124.56	26	123.31	125.50	-10	13,821	-0.07%
2023/10/23	4	120.63	15	120.00	121.50	-11	14,288	-0.08%
2023/10/20	22	115.50	1	115.50	115.50	21	14,713	0.14%
2023/10/19	1	129.51	0	0.00	128.00	1	14,591	0.01%
2023/10/18	7	129.01	2	133.25	129.00	5	14,881	0.03%
2023/10/17	2	138.00	1	139.00	134.50	1	15,160	0.01%
2023/10/16	5	137.40	0	0.00	136.50	5	15,911	0.03%
2023/10/13	11	141.23	10	139.50	143.00	1	15,867	0.01%
2023/10/12	3	141.50	5	141.90	141.50	-2	16,101	-0.01%
2023/10/11	6	141.25	2	147.00	139.00	4	16,653	0.02%
2023/10/06	4	145.13	3	147.67	144.50	1	16,853	0.01%
2023/10/05	8	147.25	6	149.17	145.50	2	16,876	0.01%
2023/10/04	2.1	144.98	1	146.00	146.00	1.1	16,959	0.01%
2023/10/03	27	147.26	24	147.88	145.00	3	17,004	0.02%
2023/10/02	27	152.98	32	152.23	153.00	-5	16,679	-0.03%
2023/09/28	13	146.23	9	145.56	147.00	4	16,449	0.02%
2023/09/27	16	141.59	17	140.50	144.00	-1	16,253	-0.01%
2023/09/26	3	139.00	3	135.50	139.00	0	16,118	0.00%
2023/09/25	11	134.05	11	133.86	136.50	0	16,088	0.00%
2023/09/21	11	127.64	13	128.85	128.50	-2	15,896	-0.01%
2023/09/20	12	131.50	14	133.11	129.00	-2	15,807	-0.01%
2023/09/19	4.1	133.93	2	140.50	133.00	2.1	15,739	0.01%
2023/09/18	11	140.59	10	139.15	139.00	1	15,633	0.01%
2023/09/15	1	143.00	1	146.50	145.50	0	15,611	0.00%
2023/09/14	0	0.00	1	144.00	145.00	-1	15,481	-0.01%
2023/09/13	23	134.80	22	134.82	134.00	1	15,528	0.01%
2023/09/12	4	136.63	3	137.33	135.00	1	15,863	0.01%
2023/09/11	2	138.75	4	139.75	136.50	-2	15,942	-0.01%
2023/09/07	8	145.13	8	145.38	147.00	0	16,948	0.00%
2023/09/06	3.1	146.53	2	151.00	146.00	1.1	17,258	0.01%
2023/09/05	14	149.93	10.4	154.91	150.00	3.6	17,566	0.02%
2023/09/04	51	148.25	51	149.18	151.00	0	17,312	0.00%
2023/09/01	69.3	148.77	71	154.91	147.50	-1.7	17,363	-0.01%
2023/08/31	34	153.56	33	154.58	154.00	1	17,357	0.01%
2023/08/30	27	153.80	29	153.38	150.00	-2	17,869	-0.01%
2023/08/29	74	150.72	102	150.82	149.50	-28	17,783	-0.16%	大賣/
2023/08/28	57	147.89	26	150.38	150.50	31	17,803	0.17%
2023/08/25	26	143.85	28	145.54	144.00	-2	17,481	-0.01%
2023/08/24	62	141.17	61.1	140.28	144.50	0.9	17,672	0.00%
2023/08/23	7	141.00	12	140.33	140.00	-5	17,865	-0.03%
2023/08/22	21.1	140.93	21	141.31	141.00	0.1	17,898	0.00%
2023/08/21	9	140.39	19.1	139.64	140.50	-10.1	17,845	-0.06%
2023/08/18	26	133.65	42	131.43	130.50	-16	17,534	-0.09%
2023/08/17	6	127.42	2	127.25	127.50	4	17,196	0.02%
2023/08/16	3	126.50	8	126.94	128.00	-5	17,392	-0.03%
2023/08/15	32	122.80	33	122.09	125.00	-1	18,138	-0.01%
2023/08/14	4	117.75	5	118.90	116.00	-1	18,857	-0.01%
2023/08/11	6	119.92	6	120.08	119.50	0	19,028	0.00%
2023/08/10	0	0.00	3	115.67	117.00	-3	19,175	-0.02%
2023/08/09	6	122.42	8	121.87	122.00	-2	19,556	-0.01%
2023/08/08	24	121.54	28	120.50	121.50	-4	20,127	-0.02%
2023/08/07	45	121.51	44	121.66	122.50	1	20,435	0.00%
2023/08/04	42	120.71	46	118.79	120.50	-4	20,584	-0.02%
2023/08/02	2	112.75	8	112.75	113.00	-6	20,353	-0.03%
2023/08/01	2	117.50	1.1	117.95	117.50	1	20,262	0.00%
2023/07/31	4	116.13	8	123.06	116.00	-4	20,175	-0.02%
2023/07/28	16	117.00	13	117.31	119.50	3	19,924	0.02%
2023/07/27	24	118.67	16	119.66	116.50	8	19,829	0.04%
2023/07/26	21	120.19	18.1	121.00	117.50	2.9	19,576	0.01%
2023/07/25	32.1	117.17	17	118.38	122.50	15.1	19,010	0.08%
2023/07/24	2	114.75	2	115.75	111.50	0	18,328	0.00%
2023/07/21	6	125.08	6	135.00	123.50	0	18,214	0.00%
2023/07/20	10	134.15	9	134.28	137.00	1	17,954	0.01%
2023/07/19	42	129.42	26	130.25	128.50	16	17,905	0.09%
2023/07/18	0	134.00	0	0.00	134.00	0	17,706	0.00%
2023/07/17	21	156.56	19	152.08	148.50	2	18,223	0.01%
2023/07/14	68	173.60	61	169.34	165.00	7	18,544	0.04%
2023/07/13	42	162.96	62.1	166.17	172.00	-20.1	18,590	-0.11%
2023/07/12	94	158.98	91	158.03	156.50	3	19,398	0.02%
2023/07/11	46	164.77	92.1	166.89	161.00	-46.1	20,339	-0.23%
2023/07/10	0	0.00	13	156.50	158.00	-13	21,096	-0.06%
2023/07/07	42.1	158.61	0	0.00	160.50	42.1	21,412	0.20%
2023/07/06	18	159.00	0	0.00	160.50	18	22,054	0.08%
2023/07/04	4	162.00	0	0.00	161.50	4	23,288	0.02%
2023/07/03	0	0.00	72	160.49	166.00	-72	24,600	-0.29%
2023/06/29	1	150.50	0	0.00	150.50	1	25,716	0.00%
2023/06/28	45	146.33	2	145.00	147.00	43	26,315	0.16%
2023/06/27	0	0.00	8	150.88	148.00	-8	26,726	-0.03%
2023/06/21	39	151.51	10	153.25	155.50	29	27,303	0.11%
2023/06/20	12	156.83	7	153.14	153.00	5	27,436	0.02%
2023/06/19	4	164.63	27	163.83	164.00	-23	27,754	-0.08%
2023/06/16	54	165.56	50.1	165.26	167.50	3.9	28,057	0.01%
2023/06/15	28	159.41	29	158.91	159.50	-1	28,047	0.00%
2023/06/14	51	155.21	37	155.28	157.50	14	28,312	0.05%
2023/06/13	30.1	145.80	15	143.57	150.50	15.1	28,272	0.05%
2023/06/12	126	135.02	134.1	135.00	137.00	-8.1	28,203	-0.03%	大買/大賣/
2023/06/09	39.1	133.26	41.1	133.86	131.50	-2	28,608	-0.01%
2023/06/08	58	129.79	58.1	130.77	129.00	-0.1	29,018	0.00%
2023/06/07	42	131.83	86	130.37	129.00	-44	29,177	-0.15%
2023/06/06	13	131.31	12.9	131.06	129.00	0.1	29,364	0.00%
2023/06/05	41	132.80	29.1	132.69	131.00	12	29,942	0.04%
2023/06/02	13	125.88	9	126.06	124.50	4	30,223	0.01%
2023/06/01	96	127.40	96	126.81	124.50	0	30,302	0.00%
2023/05/31	71	122.46	68	122.79	124.50	3	30,885	0.01%
2023/05/30	56	120.78	58	120.89	119.50	-2	31,093	-0.01%
2023/05/29	36	119.03	42	117.13	123.50	-6	30,789	-0.02%
2023/05/26	27	114.09	24	114.96	112.50	3	30,672	0.01%
2023/05/25	111	115.07	124	115.46	117.00	-13	31,086	-0.04%	大買/大賣/
2023/05/24	189	113.34	186.1	113.66	114.00	2.9	31,709	0.01%	大買/大賣/
2023/05/23	107	113.81	91	113.84	113.00	16	32,027	0.05%	大買/
2023/05/22	148.1	113.20	126	113.58	113.00	22.1	32,176	0.07%	大買/大賣/
2023/05/19	132.1	113.69	151	113.31	113.00	-18.9	32,220	-0.06%	大買/大賣/
2023/05/18	43	110.92	35	111.13	116.00	8	31,611	0.03%
2023/05/17	52	99.77	65.2	102.20	105.50	-13.2	31,412	-0.04%
2023/05/16	57.1	97.29	36	97.68	96.00	21.1	31,474	0.07%
2023/05/15	31.1	98.91	16.2	98.83	96.80	14.9	31,548	0.05%
2023/05/12	23	92.19	26	92.69	97.30	-3	31,695	-0.01%
2023/05/11	6	93.18	7	93.59	91.80	-1	32,770	0.00%
2023/05/10	13.2	92.43	6	94.97	91.10	7.2	33,421	0.02%
2023/05/09	2.2	97.70	5	97.90	97.50	-2.8	33,907	-0.01%
2023/05/08	2	97.00	5.2	97.49	98.30	-3.2	34,583	-0.01%
2023/05/04	0	0.00	8	94.00	95.90	-8	34,769	-0.02%
2023/05/03	3	96.00	0	0.00	94.40	3	34,792	0.01%
2023/05/02	3	96.13	1	94.70	96.20	2	34,885	0.01%
2023/04/28	0	0.00	62	94.20	95.70	-62	34,990	-0.18%
2023/04/27	0	0.00	1	91.30	91.20	-1	34,933	0.00%
2023/04/26	0	0.00	2	85.40	90.50	-2	34,908	-0.01%
2023/04/25	70	90.19	13	88.14	86.60	57	34,845	0.16%
2023/04/24	28	94.08	27	93.95	93.60	1	34,750	0.00%
2023/04/21	145	93.63	145	94.74	93.20	0	34,433	0.00%	大買/大賣/
2023/04/20	67	96.64	66	96.83	95.40	1	33,881	0.00%
2023/04/19	56.2	99.62	32	99.47	99.60	24.2	33,317	0.07%
2023/04/18	26	96.51	60	96.79	96.50	-34	32,710	-0.10%
2023/04/17	24	98.17	20	97.78	97.80	4	32,085	0.01%
2023/04/14	37.5	91.32	43	91.56	94.90	-5.5	31,310	-0.02%
2023/04/13	137	86.58	145	86.54	86.30	-8	30,277	-0.03%	大買/大賣/
2023/04/12	23	83.43	29	84.17	83.10	-6	29,217	-0.02%
2023/04/11	29	83.00	45	82.46	83.80	-16	28,757	-0.06%
2023/04/10	32	80.41	21	80.62	79.80	11	28,135	0.04%
2023/04/07	34	81.68	23	81.69	80.40	11	27,705	0.04%
2023/04/06	42	79.54	52.1	79.12	82.10	-10.1	26,882	-0.04%
2023/03/31	86	76.16	95	74.34	77.30	-9	25,542	-0.04%
2023/03/30	55	69.76	61	69.95	70.30	-6	24,592	-0.02%
2023/03/29	30	71.19	17	71.65	69.50	13	24,426	0.05%
2023/03/28	23	71.10	36	71.31	71.90	-13	23,941	-0.05%
2023/03/27	14	71.40	23	70.95	70.50	-9	23,535	-0.04%
2023/03/24	1	68.50	10	67.70	67.40	-9	23,182	-0.04%
2023/03/23	6.1	69.62	7	69.30	68.70	-0.9	23,042	0.00%
2023/03/22	38	71.65	18	71.61	69.50	20	22,886	0.09%
2023/03/21	43	74.60	19	73.99	71.90	24	22,562	0.11%
2023/03/20	19	70.27	22.2	69.71	70.80	-3.2	22,025	-0.01%
2023/03/17	27	69.32	42	69.42	68.40	-15	21,673	-0.07%
2023/03/16	14	67.52	19	67.94	69.20	-5	21,158	-0.02%
2023/03/15	22	68.37	29.2	69.24	67.70	-7.2	20,689	-0.03%
2023/03/14	67	67.72	66	68.43	67.70	1	20,344	0.00%
2023/03/13	132	67.24	124	67.38	66.10	8	19,734	0.04%	大買/大賣/
2023/03/10	6	66.22	28	66.62	65.90	-22	19,220	-0.11%
2023/03/09	22.2	67.84	16	67.84	67.70	6.2	19,216	0.03%
2023/03/08	36	68.44	38.1	68.55	68.90	-2.1	18,865	-0.01%
2023/03/07	64.8	65.25	87	64.91	65.50	-22.2	18,053	-0.12%
2023/03/06	42	63.21	17.3	63.12	64.10	24.7	17,102	0.14%
2023/03/03	105	59.23	122	59.71	58.30	-17	16,899	-0.10%	大買/大賣/
2023/03/02	61.2	56.85	57	55.59	58.40	4.2	15,970	0.03%
2023/03/01	7	54.13	8	53.40	53.10	-1	15,417	-0.01%
2023/02/24	49	54.63	48.5	54.51	54.00	0.5	15,359	0.00%
2023/02/23	57	54.60	47.6	54.49	54.80	9.4	15,036	0.06%
2023/02/22	64	51.90	63	52.98	54.00	1	14,483	0.01%
2023/02/21	14	50.93	28	50.96	51.00	-14	13,741	-0.10%
2023/02/20	45	49.65	40	49.76	49.30	5	13,259	0.04%
2023/02/17	41	48.79	35	49.12	50.10	6	12,888	0.05%
2023/02/16	42	48.03	32	47.42	48.15	10	12,512	0.08%
2023/02/15	59	48.44	53	48.36	47.75	6	12,293	0.05%
2023/02/14	53	48.37	77.3	48.48	47.30	-24.3	11,582	-0.21%
2023/02/13	28	48.57	32.2	48.79	48.40	-4.2	11,330	-0.04%
2023/02/10	41	48.55	47.2	49.19	48.40	-6.2	11,009	-0.06%
2023/02/09	76.3	48.25	213.2	48.22	49.75	-136.9	10,439	-1.31%	大賣/鉅額交易
2023/02/08	88.9	46.18	61.8	45.09	46.90	27.1	8,819	0.31%
2023/02/07	29	42.20	63.2	42.11	42.65	-34.2	7,804	-0.44%
2023/02/06	25	40.40	30	40.18	40.80	-5	7,095	-0.07%
2023/02/03	29	38.74	30	39.33	38.30	-1	6,418	-0.02%
2023/02/02	6	38.57	14	38.58	38.90	-8	6,328	-0.13%
2023/02/01	1	38.20	0	0.00	38.30	1	6,248	0.02%
2023/01/31	8	38.31	0	0.00	38.20	8	6,247	0.13%
2023/01/30	2	38.40	1	38.20	38.40	1	6,184	0.02%
2023/01/13	1	36.00	0	0.00	35.65	1	6,223	0.02%
2023/01/11	2	37.45	2	37.50	37.00	0	6,298	0.00%
2023/01/10	1	37.10	0	0.00	37.00	1	6,316	0.02%
2023/01/09	5	36.70	0	0.00	36.60	5	6,314	0.08%
2023/01/05	1	37.05	1	36.75	36.80	0	6,428	0.00%
2023/01/04	24	37.73	15	38.40	37.20	9	6,404	0.14%
2023/01/03	1	36.60	9	36.52	36.65	-8	6,100	-0.13%
2022/12/30	1	35.10	0	0.00	34.90	1	6,067	0.02%
2022/12/29	2	34.10	0	0.00	34.35	2	6,101	0.03%
2022/12/28	6.7	35.70	0	0.00	34.85	6.7	6,388	0.10%
2022/12/26	1	36.20	0	0.00	36.05	1	6,619	0.02%
2022/12/23	0	0.00	3	36.15	36.05	-3	6,676	-0.04%
2022/12/22	3	36.18	2	36.45	35.90	1	6,758	0.01%
2022/12/20	2	36.30	7	36.71	35.95	-5	7,258	-0.07%
2022/12/19	0	0.00	3	38.05	37.85	-3	7,271	-0.04%
2022/12/16	2	37.98	7	38.30	37.70	-5	7,299	-0.07%
2022/12/15	0	0.00	1	38.45	39.05	-1	7,307	-0.01%
2022/12/14	16	38.00	18	37.66	38.00	-2	7,283	-0.03%
2022/12/13	6	38.09	12	37.98	37.35	-6	7,287	-0.08%
2022/12/12	1	37.85	15	37.49	37.85	-14	7,339	-0.19%
2022/12/09	4	37.75	2	38.50	37.50	2	7,353	0.03%
2022/12/08	14	38.25	22	38.29	38.15	-8	7,377	-0.11%
2022/12/07	24	38.22	13	37.96	37.55	11	7,407	0.15%
2022/12/06	26	38.98	11	39.68	38.65	15	7,375	0.20%
2022/12/05	16	40.48	8	40.53	40.20	8	7,342	0.11%
2022/12/02	11	40.91	24.2	40.74	40.95	-13.2	7,591	-0.17%
2022/12/01	16.2	39.55	60	38.48	39.50	-43.8	7,563	-0.58%
2022/11/30	7	36.82	24	37.17	36.85	-17	7,380	-0.23%
2022/11/29	6	36.78	1	36.80	36.60	5	7,451	0.07%
2022/11/28	0	0.00	14	36.59	36.60	-14	7,637	-0.18%
2022/11/25	9	36.11	23	36.03	35.70	-14	7,629	-0.18%
2022/11/24	11	35.58	4	35.59	35.65	7	7,779	0.09%
2022/11/23	6	34.95	5	35.33	34.90	1	7,759	0.01%
2022/11/22	3	35.20	6	35.74	35.10	-3	7,763	-0.04%
2022/11/21	20	35.40	11	34.98	34.85	9	7,717	0.12%
2022/11/18	18	34.34	90	35.40	34.15	-72	7,641	-0.94%
2022/11/17	104	35.16	38	35.75	35.35	66	7,543	0.87%	大買/
2022/11/16	6	34.74	5	34.87	34.80	1	7,365	0.01%
2022/11/15	7	34.23	1.5	34.12	34.15	5.5	7,253	0.08%
2022/11/14	11	34.35	9	34.40	34.35	2	7,253	0.03%
2022/11/11	15	33.74	12.8	34.96	33.55	2.2	7,266	0.03%
2022/11/10	3	33.98	0	0.00	33.95	3	7,239	0.04%
2022/11/09	11	34.14	12	34.38	34.10	-1	7,268	-0.01%
2022/11/08	7	34.12	37	34.37	33.65	-30	7,260	-0.41%
2022/11/07	7	33.77	2	33.48	33.60	5	7,317	0.07%
2022/11/04	5	32.67	5	32.86	33.30	0	7,292	0.00%
2022/11/03	1	32.75	1	32.80	32.70	0	7,316	0.00%
2022/11/02	0	0.00	21	32.74	32.75	-21	7,384	-0.28%
2022/11/01	6	31.16	3	31.63	31.65	3	7,449	0.04%
2022/10/31	1	31.00	2	31.45	31.00	-1	7,544	-0.01%
2022/10/28	1	30.40	0	0.00	30.20	1	7,563	0.01%
2022/10/27	0	0.00	3	30.82	31.10	-3	7,635	-0.04%
2022/10/26	1	29.80	2	29.93	29.70	-1	7,717	-0.01%
2022/10/25	9	29.68	0	0.00	30.05	9	7,777	0.12%
2022/10/24	5	30.10	8	30.38	30.05	-3	7,821	-0.04%
2022/10/20	29	30.87	0	0.00	30.90	29	8,008	0.36%
2022/10/19	20	32.15	0	0.00	31.85	20	8,166	0.24%
2022/10/18	8	31.53	8	31.60	31.60	0	8,300	0.00%
2022/10/17	0	0.00	1	30.95	31.60	-1	8,864	-0.01%
2022/10/14	8	31.59	3	31.82	32.00	5	8,924	0.06%
2022/10/13	16	31.69	1	30.20	30.25	15	9,011	0.17%
2022/10/12	1	33.10	0	0.00	33.20	1	9,011	0.01%
2022/10/11	2	33.25	0	0.00	33.05	2	9,227	0.02%
2022/10/07	1	34.80	0	0.00	34.50	1	9,578	0.01%
2022/10/05	20	35.47	19.8	35.86	35.35	0.2	9,887	0.00%
2022/10/04	15.8	34.96	14	34.84	35.05	1.8	9,856	0.02%
2022/10/03	0	0.00	1	32.05	31.90	-1	9,803	-0.01%
2022/09/30	0	0.00	1	30.60	32.20	-1	10,021	-0.01%
2022/09/29	2	32.15	1	31.75	31.75	1	10,302	0.01%
2022/09/28	6	33.27	33	31.53	31.05	-27	10,718	-0.25%
2022/09/27	25	33.49	41	34.36	32.95	-16	10,654	-0.15%
2022/09/26	23	37.22	34	37.59	36.15	-11	10,540	-0.10%
2022/09/23	34	38.86	3	38.60	38.40	31	10,992	0.28%
2022/09/22	13	38.09	19	38.61	39.45	-6	11,358	-0.05%
2022/09/21	11	38.64	3	38.80	38.15	8	11,963	0.07%
2022/09/20	5	38.44	0	0.00	38.35	5	12,925	0.04%
2022/09/19	14	38.87	7	38.65	38.20	7	14,001	0.05%
2022/09/16	2	40.43	1	40.20	40.00	1	14,207	0.01%
2022/09/15	5	40.85	6	41.39	40.85	-1	14,811	-0.01%
2022/09/14	17	40.94	19	41.35	41.50	-2	15,635	-0.01%
2022/09/13	11	41.29	6	41.62	40.95	5	16,354	0.03%
2022/09/12	17	41.74	5	42.20	41.70	12	16,692	0.07%
2022/09/08	49	42.38	29	42.24	40.90	20	17,089	0.12%
2022/09/07	65	41.39	61	41.30	41.85	4	18,150	0.02%
2022/09/06	24	40.48	108	40.21	39.45	-84	18,739	-0.45%	大賣/
2022/09/05	67	39.89	20	41.10	39.55	47	18,994	0.25%
2022/09/02	19	40.62	53	40.89	40.85	-34	19,085	-0.18%
2022/09/01	6	40.18	7	40.56	39.30	-1	19,358	-0.01%
2022/08/31	183	39.60	35	40.09	40.15	148	19,392	0.76%	大買/鉅額交易
2022/08/30	3	38.15	0	0.00	38.75	3	19,310	0.02%
2022/08/26	2	38.90	5	39.28	38.45	-3	19,825	-0.02%
2022/08/25	6	38.27	0	0.00	38.10	6	20,203	0.03%
2022/08/24	12	38.33	5	38.51	37.95	7	20,977	0.03%
2022/08/23	0	0.00	2	37.80	38.20	-2	22,772	-0.01%
2022/08/22	1	38.05	1	38.05	38.00	0	24,041	0.00%
2022/08/19	4	38.88	0	0.00	38.50	4	24,824	0.02%
2022/08/18	18	38.76	1	38.45	38.90	17	25,135	0.07%
2022/08/17	5	37.55	0	0.00	37.80	5	25,181	0.02%
2022/08/16	5	38.30	2	38.70	38.15	3	25,172	0.01%
2022/08/15	7	38.59	0	0.00	38.35	7	25,256	0.03%
2022/08/12	6	38.33	6	38.31	38.55	0	25,469	0.00%
2022/08/11	8	40.73	0	0.00	40.70	8	25,508	0.03%
2022/08/10	5	40.86	5	41.60	40.80	0	25,922	0.00%
2022/08/09	0	0.00	6	40.50	40.60	-6	26,002	-0.02%
2022/08/08	27	40.23	22	40.31	40.65	5	26,063	0.02%
2022/08/05	6	39.75	2	39.80	39.70	4	26,004	0.02%
2022/08/03	2	38.25	2	38.45	37.55	0	26,522	0.00%
2022/08/02	5	38.96	12	38.63	38.55	-7	26,859	-0.03%
2022/08/01	12	40.31	1	40.60	40.15	11	27,198	0.04%
2022/07/29	5	41.27	9	41.48	41.25	-4	27,731	-0.01%
2022/07/28	41	41.07	44	41.93	40.95	-3	28,063	-0.01%
2022/07/27	8	41.44	5	41.01	41.75	3	27,977	0.01%
2022/07/26	16	41.31	9	41.57	40.90	7	27,955	0.03%
2022/07/25	18	41.71	16	41.42	41.90	2	27,958	0.01%
2022/07/22	23	41.40	24	41.00	41.40	-1	27,932	0.00%
2022/07/21	4	39.14	3	39.60	39.45	1	27,477	0.00%
2022/07/20	15	39.47	12	40.15	39.25	3	27,555	0.01%
2022/07/19	6	40.20	6	39.30	39.25	0	27,686	0.00%
2022/07/18	25	39.93	23	39.94	39.75	2	27,795	0.01%
2022/07/15	13	39.66	7	38.36	39.65	6	27,873	0.02%
2022/07/14	14	38.50	22	37.06	38.50	-8	27,613	-0.03%
2022/07/13	16	37.06	19	37.41	37.00	-3	27,698	-0.01%
2022/07/12	12	36.30	32	35.77	35.75	-20	27,713	-0.07%
2022/07/11	1	39.00	2	39.40	38.90	-1	28,319	0.00%
2022/07/08	13	38.38	12	39.22	38.25	1	28,886	0.00%
2022/07/07	2	39.30	10	38.66	38.45	-8	28,772	-0.03%
2022/07/06	22	40.84	3	42.50	38.30	19	28,622	0.07%
2022/07/05	7	42.70	13	42.83	42.65	-6	28,410	-0.02%
2022/07/04	11	42.19	7	42.06	41.55	4	28,630	0.01%
2022/07/01	22	44.49	38	44.83	41.55	-16	28,876	-0.06%
2022/06/30	26	43.89	12	44.44	44.45	14	28,385	0.05%
2022/06/29	38	44.22	34	44.36	45.15	4	28,180	0.01%
2022/06/28	69	44.99	34.9	46.04	43.80	34.1	27,813	0.12%
2022/06/27	28	47.01	47	45.50	47.50	-19	27,523	-0.07%
2022/06/24	22	43.15	37	43.02	43.20	-15	27,001	-0.06%
2022/06/23	89	42.44	64	42.32	42.50	25	26,927	0.09%
2022/06/22	48	43.42	39	44.47	42.50	9	26,708	0.03%
2022/06/21	32	44.04	36.3	43.40	45.15	-4.3	26,427	-0.02%
2022/06/20	41.1	42.29	38	42.44	41.90	3.1	26,433	0.01%
2022/06/17	8.1	41.86	3	42.25	42.75	5.1	26,534	0.02%
2022/06/16	26.1	45.63	57	44.89	41.95	-30.9	26,242	-0.12%
2022/06/15	63	44.34	80	45.48	43.35	-17	24,960	-0.07%
2022/06/14	10	42.98	15	43.56	44.55	-5	24,373	-0.02%
2022/06/13	5	43.07	4	43.36	43.80	1	24,070	0.00%
2022/06/10	18	43.99	26	43.88	44.30	-8	23,935	-0.03%
2022/06/09	55	42.45	3	42.30	42.30	52	23,759	0.22%
2022/06/08	15	42.17	44	42.33	42.25	-29	23,866	-0.12%
2022/06/07	4	42.56	1	42.45	42.25	3	23,873	0.01%
2022/06/06	27	42.10	26	44.52	42.00	1	23,704	0.00%
2022/06/02	20	45.60	20	45.18	45.10	0	23,288	0.00%
2022/06/01	24	46.04	28	45.59	45.20	-4	22,856	-0.02%
2022/05/31	81	45.21	162	45.31	45.90	-81	22,073	-0.37%	大賣/
2022/05/30	69.9	43.07	54	43.05	44.65	15.9	20,252	0.08%
2022/05/27	12	40.40	46	40.70	40.60	-34	18,975	-0.18%
2022/05/26	4	38.70	2	39.33	38.10	2	18,231	0.01%
2022/05/25	5	38.36	6	37.61	38.30	-1	17,899	-0.01%
2022/05/24	7	37.71	29	38.12	37.20	-22	17,869	-0.12%
2022/05/23	3	38.03	2	38.80	37.95	1	17,836	0.01%
2022/05/20	11	38.51	7	39.71	38.30	4	17,752	0.02%
2022/05/19	22	38.69	10	39.58	39.60	12	17,467	0.07%
2022/05/18	68	38.50	24	38.33	39.60	44	17,232	0.26%
2022/05/17	26	37.10	26	36.44	37.10	0	16,775	0.00%
2022/05/16	24	35.79	20	35.34	35.80	4	16,634	0.02%
2022/05/13	24	34.49	22	34.75	34.50	2	16,518	0.01%
2022/05/12	50	35.86	34	35.12	34.25	16	16,453	0.10%
2022/05/11	88	36.70	245	38.25	35.95	-157	16,235	-0.97%	大賣/鉅額交易
2022/05/10	33	38.54	29	39.30	39.90	4	15,837	0.03%
2022/05/09	20	40.37	9	40.49	39.30	11	15,569	0.07%
2022/05/06	47	40.99	24	41.86	42.55	23	15,181	0.15%
2022/05/05	0	0.00	25	40.73	40.95	-25	14,577	-0.17%
2022/05/04	2	37.15	4	37.53	37.25	-2	14,222	-0.01%
2022/05/03	20	37.06	13	37.17	37.15	7	14,229	0.05%
2022/04/29	3	36.77	6	36.83	36.40	-3	14,281	-0.02%
2022/04/28	21	35.37	21	35.82	35.60	0	14,274	0.00%
2022/04/27	54	34.68	16	35.32	35.35	38	14,299	0.27%
2022/04/26	19	35.92	17	36.78	35.85	2	14,545	0.01%
2022/04/25	39	37.79	38	37.36	36.80	1	14,769	0.01%
2022/04/22	41	41.33	15	40.74	40.65	26	14,575	0.18%
2022/04/21	12	41.63	8	41.78	41.05	4	14,492	0.03%
2022/04/20	15	41.20	6	40.84	40.40	9	14,438	0.06%
2022/04/19	2	42.00	8	41.38	40.65	-6	14,389	-0.04%
2022/04/18	36	41.26	1	41.30	39.55	35	14,253	0.25%
2022/04/15	108	41.64	64.7	41.82	41.75	43.3	14,234	0.30%	大買/
2022/04/14	66.7	41.15	40	41.07	42.15	26.7	13,650	0.20%
2022/04/13	9	38.39	10	38.29	38.35	-1	13,432	-0.01%
2022/04/12	15	37.91	4	38.10	38.45	11	13,766	0.08%
2022/04/11	47	38.75	47	38.12	37.90	0	14,511	0.00%
2022/04/08	85	39.47	64	39.66	39.95	21	14,942	0.14%
2022/04/07	15	39.16	13	37.04	36.90	2	15,518	0.01%
2022/04/06	24	38.38	13	38.63	38.55	11	15,678	0.07%
2022/04/01	8	38.59	9	38.26	38.25	-1	15,851	-0.01%
2022/03/31	19	39.25	17	39.52	39.00	2	15,778	0.01%
2022/03/30	21	39.18	20.7	40.16	39.00	0.3	15,747	0.00%
2022/03/29	60	39.82	58.3	39.81	39.90	1.8	15,448	0.01%
2022/03/28	1	38.30	1	39.00	39.60	0	15,071	0.00%
2022/03/25	2	39.15	1	39.55	38.70	1	14,870	0.01%
2022/03/24	5	40.39	10	40.57	40.30	-5	14,532	-0.03%
2022/03/23	31	38.67	45	37.78	38.80	-14	13,985	-0.10%
2022/03/22	13	37.18	15	37.15	37.35	-2	13,265	-0.02%
2022/03/21	23	34.89	25	35.15	34.85	-2	12,854	-0.02%
2022/03/18	1	34.25	6	34.75	34.95	-5	12,771	-0.04%
2022/03/17	25	34.15	22	34.04	34.00	3	12,717	0.02%
2022/03/16	0.1	31.05	0	31.80	31.55	0.1	12,589	0.00%
2022/03/15	0	0.00	20	30.78	31.20	-20	12,704	-0.16%
2022/03/14	54	31.89	65	31.82	31.70	-11	13,172	-0.08%
2022/03/11	27	31.52	25	30.48	31.65	2	13,993	0.01%
2022/03/10	9.8	31.16	6	30.59	31.55	3.8	13,943	0.03%
2022/03/08	2	27.50	0	0.00	27.50	2	15,242	0.01%
2022/03/07	0	0.00	1	28.15	28.30	-1	15,400	-0.01%
2022/03/03	1	29.60	1	29.70	29.80	0	15,470	0.00%
2022/03/02	0	0.00	2	29.60	29.70	-2	15,505	-0.01%
2022/03/01	6	30.23	3	30.63	30.15	3	15,632	0.02%
2022/02/25	0	0.00	1	29.40	29.35	-1	15,666	-0.01%
2022/02/24	2	29.00	2	29.85	29.20	0	15,612	0.00%
2022/02/18	7	32.04	0	0.00	32.15	7	15,360	0.05%
2022/02/17	4	32.24	3	32.85	32.25	1	15,310	0.01%
2022/02/16	16	32.50	16	32.70	33.05	0	15,248	0.00%
2022/02/15	0	0.00	1	32.40	31.55	-1	15,152	-0.01%
2022/02/14	6	32.60	0	0.00	32.20	6	15,094	0.04%
2022/02/11	3	34.10	2	34.03	34.25	1	15,024	0.01%
2022/02/10	1	34.30	0	0.00	34.10	1	14,967	0.01%
2022/02/09	0	0.00	1	34.50	34.50	-1	14,877	-0.01%
2022/02/08	24	33.14	23	33.43	32.95	1	14,716	0.01%
2022/02/07	2	32.00	1	32.30	32.60	1	14,665	0.01%
2022/01/26	3	31.50	2	31.30	31.20	1	14,601	0.01%
2022/01/25	17	32.00	17	31.51	31.50	0	14,535	0.00%
2022/01/21	9	34.44	6	33.55	33.30	3	14,272	0.02%
2022/01/20	35	35.21	30	35.33	35.25	5	14,083	0.04%
2022/01/19	25	36.19	0	0.00	36.00	25	13,930	0.18%
2022/01/18	7	35.56	39	35.82	35.55	-32	13,612	-0.24%
2022/01/17	3	33.78	5	33.45	33.65	-2	13,392	-0.01%
2022/01/14	2	32.48	1	32.35	32.75	1	13,637	0.01%
2022/01/13	9	34.09	10	33.72	34.05	-1	13,601	-0.01%
2022/01/12	28	32.79	22	33.09	32.70	6	13,317	0.05%
2022/01/11	29	32.45	22	32.77	32.50	7	13,222	0.05%
2022/01/10	10	33.90	12	33.68	33.50	-2	13,053	-0.02%
2022/01/07	52	33.09	72	34.78	33.00	-20	12,846	-0.16%
2022/01/06	66	36.09	60	35.28	35.00	6	12,537	0.05%
2022/01/05	40	35.77	37	37.12	35.35	3	11,982	0.03%
2022/01/04	64	38.34	66	37.40	37.10	-2	11,500	-0.02%
2022/01/03	123	38.18	120	36.99	36.50	3	10,552	0.03%	大買/大賣/
2021/12/30	51	37.18	85.3	37.04	38.80	-34.3	9,811	-0.35%
2021/12/29	48	34.76	71.1	34.30	35.30	-23.1	8,802	-0.26%
2021/12/28	36.4	34.34	27	34.42	35.10	9.4	8,188	0.12%
2021/12/27	5	33.11	2	32.33	31.95	3	7,912	0.04%
2021/12/24	120	33.06	102	32.04	33.00	18	7,765	0.23%	大買/大賣/
2021/12/23	115	34.96	192.1	35.52	34.50	-77.1	7,472	-1.03%	大買/大賣/
2021/12/22	13	33.53	10	35.64	36.10	3	7,053	0.04%
2021/12/21	0	0.00	2	32.70	33.05	-2	6,820	-0.03%
2021/12/20	4	32.53	0	0.00	33.25	4	6,751	0.06%
2021/12/17	0	0.00	4	31.85	31.45	-4	6,639	-0.06%
2021/12/16	7	32.14	8	31.68	32.30	-1	6,551	-0.02%
2021/12/15	102	30.90	17	30.88	31.35	85	6,432	1.32%	大買/
2021/12/14	4	32.31	5	31.41	31.05	-1	6,298	-0.02%
2021/12/13	14	33.78	2.1	33.00	34.45	12	6,118	0.20%
2021/12/10	2	29.50	1	31.60	32.45	1	5,893	0.02%
2021/12/09	0	0.00	6	30.50	29.50	-6	5,702	-0.11%
2021/12/08	22	29.52	62	29.46	29.70	-40	5,502	-0.73%
2021/12/07	126	29.70	86	29.85	29.40	40	4,931	0.81%	大買/
2021/12/06	11	27.14	1	28.05	28.05	10	3,739	0.27%
2021/12/03	9	25.86	16	25.34	25.50	-7	3,550	-0.20%
2021/12/02	29	24.74	20	25.06	25.15	9	3,060	0.29%
2021/12/01	4	23.90	14	23.56	23.90	-10	1,989	-0.50%
2021/11/30	12.1	21.75	5	21.10	21.75	7.1	1,796	0.39%
2021/11/25	5	21.31	5	20.55	20.85	0	1,596	0.00%
2021/11/24	0	0.00	17	19.87	20.45	-17	1,433	-1.19%
2021/11/23	0	0.00	2	19.10	19.10	-2	1,320	-0.15%
2021/11/22	2	19.15	2	19.30	19.10	0	1,313	0.00%
2021/11/18	0	0.00	2	18.90	19.00	-2	1,303	-0.15%
2021/11/17	4	18.95	0	0.00	19.00	4	1,294	0.31%
2021/11/16	0	0.00	2	19.05	19.10	-2	1,269	-0.16%
2021/11/15	2	18.85	2	19.10	18.90	0	1,264	0.00%
2021/11/08	4	19.00	2	19.20	18.95	2	1,277	0.16%
2021/11/05	2	18.80	0	0.00	18.70	2	1,281	0.16%
2021/11/04	6	19.84	1	19.90	19.20	5	1,272	0.39%
2021/11/03	0	0.00	3	19.00	18.85	-3	1,237	-0.24%
2021/11/02	1	18.40	1	18.55	18.55	0	1,258	0.00%
2021/11/01	3	19.13	0	0.00	19.15	3	1,251	0.24%
2021/10/29	0	0.00	1	19.30	19.25	-1	1,238	-0.08%
2021/10/28	0	0.00	2	19.55	19.25	-2	1,230	-0.16%
2021/10/27	1	20.00	2	20.00	19.95	-1	1,204	-0.08%
2021/10/26	2	20.25	0	0.00	20.75	2	1,163	0.17%
2021/10/25	9	20.29	0	0.00	20.25	9	1,064	0.85%
2021/10/22	13	20.06	0	0.00	20.50	13	872	1.49%
2021/10/21	0	0.00	2	19.20	19.25	-2	548	-0.36%
2021/10/07	0	0.00	1	16.90	16.90	-1	573	-0.17%
2021/10/04	1	16.00	0	0.00	15.90	1	637	0.16%
2021/10/01	1	16.65	0	0.00	16.20	1	636	0.16%
2021/09/23	0	0.00	3	17.35	17.25	-3	731	-0.41%
2021/09/14	0	0.00	2	17.90	18.00	-2	910	-0.22%
2021/09/13	0	0.00	2	17.90	17.95	-2	909	-0.22%
2021/09/02	0	0.00	3	18.10	17.95	-3	899	-0.33%
2021/09/01	3	17.80	0	0.00	17.75	3	894	0.34%
2021/08/26	0	0.00	1	17.50	17.40	-1	916	-0.11%
2021/08/23	1	17.05	0	0.00	17.20	1	934	0.11%
2021/08/17	1	17.05	0	0.00	17.00	1	939	0.11%
2021/08/16	2	16.50	0	0.00	17.10	2	943	0.21%
2021/08/12	1	18.05	0	0.00	18.15	1	926	0.11%
2021/08/11	4	18.54	0	0.00	18.25	4	928	0.43%
2021/08/10	2	19.25	0	0.00	18.95	2	933	0.21%
2021/08/09	0	0.00	4	19.60	19.55	-4	947	-0.42%
2021/08/06	0	0.00	4	19.78	19.70	-4	954	-0.42%
2021/08/05	4	19.28	0	0.00	19.15	4	949	0.42%
2021/07/27	0	0.00	2	20.20	19.65	-2	1,082	-0.18%
2021/07/26	2	19.95	0	0.00	20.00	2	1,113	0.18%
2021/07/23	0	0.00	1	20.05	20.00	-1	1,135	-0.09%
2021/07/22	1	19.50	17	19.89	19.50	-16	1,147	-1.39%
2021/07/21	11	19.59	2	19.75	19.30	9	1,167	0.77%
2021/07/19	4	20.44	3	20.43	20.25	1	1,231	0.08%
2021/07/16	0	0.00	1	20.20	20.05	-1	1,298	-0.08%
2021/07/15	2	19.70	1	19.80	19.65	1	1,313	0.08%
2021/07/13	0	0.00	1	20.25	19.60	-1	1,363	-0.07%
2021/07/12	0	0.00	14	19.72	19.75	-14	1,386	-1.01%
2021/07/09	0	0.00	5	19.19	19.05	-5	1,423	-0.35%
2021/07/08	4	19.15	0	0.00	19.15	4	1,509	0.26%
2021/07/06	11	19.40	0	0.00	19.15	11	1,707	0.64%
2021/07/05	0	0.00	3	19.98	19.95	-3	1,739	-0.17%
2021/07/02	0	0.00	5	19.47	19.50	-5	1,763	-0.28%
2021/07/01	0	0.00	1	19.15	18.95	-1	1,831	-0.05%
2021/06/24	2	19.50	0	0.00	19.40	2	2,559	0.08%
2021/06/23	15	19.33	23	19.55	20.05	-8	2,870	-0.28%
2021/06/18	1	18.40	1	18.75	18.45	0	3,147	0.00%
2021/06/16	0	0.00	10	18.50	18.30	-10	3,196	-0.31%
2021/06/15	1	18.50	1	18.70	18.55	0	3,213	0.00%
2021/06/10	2	18.40	1	18.70	18.30	1	3,265	0.03%
2021/06/02	1	18.75	0	0.00	18.40	1	3,470	0.03%
2021/05/31	0	0.00	1	18.45	18.25	-1	3,485	-0.03%
2021/05/26	0	0.00	1	18.10	18.05	-1	3,596	-0.03%
2021/05/25	1	18.50	0	0.00	18.20	1	3,716	0.03%
2021/05/19	21	17.36	20	16.95	17.35	1	3,896	0.03%
2021/05/14	1	16.90	0	0.00	16.85	1	4,026	0.02%
2021/05/12	6	17.38	0	0.00	17.30	6	4,037	0.15%
2021/05/11	3	19.20	0	0.00	18.90	3	4,037	0.07%
2021/05/03	2	21.55	0	0.00	21.00	2	4,732	0.04%
2021/04/28	2	22.15	0	0.00	22.25	2	4,876	0.04%
2021/04/27	6	21.83	1	21.85	21.75	5	4,935	0.10%
2021/04/26	5	21.95	12	22.00	21.85	-7	4,971	-0.14%
2021/04/23	5	22.50	6	22.50	22.25	-1	5,010	-0.02%
2021/04/22	3	23.20	14	23.46	22.85	-11	5,296	-0.21%
2021/04/20	1	23.40	1	23.40	23.30	0	5,433	0.00%
2021/04/19	5	23.20	3	23.35	23.20	2	5,495	0.04%
2021/04/16	3	23.65	0	0.00	23.45	3	5,720	0.05%
2021/04/15	20	23.93	2	23.88	23.95	18	5,763	0.31%
2021/04/14	0	0.00	15	24.42	24.40	-15	5,961	-0.25%
2021/04/13	33	24.17	2	24.03	23.50	31	5,943	0.52%
2021/04/08	6	23.40	0	0.00	23.35	6	6,030	0.10%
2021/04/07	35	23.19	10	23.30	23.30	25	6,027	0.41%
2021/04/06	0	0.00	5	23.80	23.80	-5	6,018	-0.08%
2021/04/01	7	23.53	2	23.95	23.90	5	6,199	0.08%
2021/03/31	17	24.12	30	24.28	23.70	-13	6,329	-0.21%
2021/03/30	0	0.00	1	22.35	22.45	-1	5,915	-0.02%
2021/03/29	0	22.95	2	22.53	22.45	-2	5,878	-0.03%
2021/03/26	35	23.57	33	22.99	22.95	2	5,838	0.03%
2021/03/25	24	22.49	28	22.71	23.25	-4	5,494	-0.07%
2021/03/24	2	22.00	0	0.00	22.00	2	5,218	0.04%
2021/03/22	0	0.00	1	21.55	21.50	-1	5,169	-0.02%
2021/03/19	2	21.70	0	0.00	21.65	2	5,164	0.04%
2021/03/16	0	0.00	6	21.45	21.45	-6	5,219	-0.11%
2021/03/15	1	21.85	0	0.00	21.80	1	5,254	0.02%
2021/03/11	0	0.00	1	21.30	21.00	-1	5,291	-0.02%
2021/03/10	4	20.90	0	0.00	20.90	4	5,331	0.08%
2021/03/09	0	0.00	5	20.45	20.40	-5	5,393	-0.09%
2021/03/08	0	0.00	7	20.55	20.40	-7	5,394	-0.13%
2021/03/05	12	20.23	0	0.00	20.20	12	5,386	0.22%
2021/03/04	0	20.60	5	20.68	20.55	-5	5,377	-0.09%
2021/03/03	10	20.90	31	20.85	20.70	-21	5,368	-0.39%
2021/03/02	17	20.64	0	0.00	20.40	17	5,382	0.32%
2021/02/26	18	20.93	2	21.00	20.85	16	5,348	0.30%
2021/02/25	3	21.75	11	22.48	21.45	-8	5,306	-0.15%
2021/02/24	2	22.30	0	0.00	22.30	2	5,191	0.04%
2021/02/22	3	22.15	0	0.00	22.05	3	5,103	0.06%
2021/02/19	7	21.68	0	0.00	21.75	7	5,047	0.14%
2021/02/18	0	0.00	11	21.80	21.70	-11	5,018	-0.22%
2021/02/17	0	0.00	1	21.15	21.30	-1	5,001	-0.02%
2021/02/05	21	21.17	29	21.11	21.00	-8	4,953	-0.16%
2021/02/01	26	20.43	25	20.13	20.10	1	4,803	0.02%
2021/01/29	28	21.14	17	20.93	20.80	11	4,760	0.23%
2021/01/28	0	0.00	4	21.64	21.75	-4	4,680	-0.09%
2021/01/27	30	22.40	23	22.38	22.65	7	4,578	0.15%
2021/01/26	6	21.33	31	21.45	21.35	-25	4,279	-0.58%
2021/01/22	16	20.76	17	21.01	20.80	-1	3,969	-0.03%
2021/01/20	23	20.77	27	20.17	19.90	-4	3,766	-0.11%
2021/01/18	27	20.85	47	21.22	21.40	-20	3,609	-0.55%
2021/01/15	48	21.61	32	21.34	21.65	16	3,525	0.45%
2021/01/14	28	21.16	11	21.21	21.05	17	3,190	0.53%
2021/01/13	0	0.00	3	20.55	20.25	-3	2,981	-0.10%
2021/01/12	5	20.30	0	0.00	20.60	5	2,935	0.17%
2021/01/11	71	21.46	21	21.47	21.30	50	2,847	1.76%
2021/01/07	24	19.96	28	20.40	20.85	-4	2,493	-0.16%
2021/01/06	32	19.62	17	19.78	19.35	15	2,232	0.67%
2021/01/05	45	19.43	44	19.43	19.45	1	2,162	0.05%
2021/01/04	23	19.63	26	19.96	20.15	-3	2,099	-0.14%
2020/12/31	20	19.20	20	18.94	19.05	0	1,867	0.00%
2020/12/30	80	19.13	80	19.29	19.10	0	1,823	0.00%
2020/12/29	7	19.70	7	20.10	19.25	0	1,806	0.00%
2020/12/28	111	19.17	127	19.54	20.15	-16	1,720	-0.93%	大買/大賣/
2020/12/25	34	18.22	34	18.78	18.90	0	1,421	0.00%
2020/12/09	10	18.25	10	18.50	18.50	0	1,107	0.00%
2020/12/04	0	0.00	15	17.50	17.45	-15	913	-1.64%
2020/11/17	7	16.33	0	0.00	16.25	7	1,464	0.48%
2020/10/29	0	0.00	2	15.60	15.50	-2	1,984	-0.10%
2020/10/28	0	0.00	8	15.70	15.65	-8	1,988	-0.40%
2020/10/23	2	16.10	0	0.00	16.10	2	1,992	0.10%
2020/10/22	8	16.13	0	0.00	16.10	8	2,012	0.40%
2020/09/28	23	15.34	0	0.00	15.30	23	3,008	0.76%
2020/09/18	7	16.78	7	16.55	16.55	0	2,936	0.00%
2020/09/03	0	0.00	26	17.54	17.05	-26	2,692	-0.97%
2020/09/02	14	17.08	74	17.08	17.45	-60	2,642	-2.27%
2020/09/01	133	17.34	51	17.22	17.00	82	2,581	3.18%	大買/
2020/08/27	0	0.00	1	17.25	16.80	-1	2,471	-0.04%
2020/08/25	0	0.00	0.5	16.95	16.95	-0.5	2,487	-0.02%
2020/08/24	4	17.14	0	0.00	16.75	4	2,469	0.16%
2020/08/21	0	0.00	4	16.50	16.50	-4	2,366	-0.17%
2020/08/19	99	16.12	88	16.12	16.25	11	2,268	0.48%
2020/08/17	26	16.02	15	15.92	16.00	11	2,077	0.53%
2020/08/13	11	15.01	11	15.55	14.95	0	1,903	0.00%
2020/07/31	1	14.10	0	0.00	14.25	1	1,735	0.06%
2020/07/30	1	14.20	0	0.00	14.15	1	1,737	0.06%
2020/07/28	12	14.03	3	13.97	13.75	9	1,747	0.52%
2020/07/27	3	14.50	0	0.00	14.30	3	1,730	0.17%
2020/07/23	1	14.90	0	0.00	14.95	1	1,689	0.06%
2020/07/21	41	15.11	51	15.27	15.40	-10	1,669	-0.60%
2020/07/17	0	0.00	7	15.42	14.60	-7	1,590	-0.44%
2020/07/16	24	15.86	15	15.87	15.30	9	1,541	0.58%
2020/07/15	11	16.64	253	16.97	16.40	-242	1,458	-16.59%	大賣/鉅額交易
2020/07/14	231	16.77	80	16.32	16.25	151	1,268	11.91%	大買/鉅額交易
2020/07/13	0	0.00	58	15.22	15.65	-58	1,071	-5.41%
2020/07/10	33	14.27	5	14.20	14.25	28	973	2.88%
2020/07/09	14	14.56	31	14.98	15.10	-17	946	-1.80%
2020/07/08	2	14.70	0	0.00	14.60	2	915	0.22%
2020/07/07	22	14.30	27	14.63	15.15	-5	849	-0.59%
2020/07/06	0	0.00	13	13.90	13.80	-13	738	-1.76%
2020/07/03	13	13.22	0	0.00	13.30	13	721	1.80%
2020/07/02	15	13.16	10	13.25	13.15	5	721	0.69%
2020/07/01	36	13.10	1	13.20	13.10	35	717	4.88%
2020/06/29	5	13.05	0	0.00	13.00	5	718	0.70%
2020/06/24	7	13.45	0	0.00	13.40	7	718	0.97%
2020/06/23	9	13.20	1	13.30	13.25	8	726	1.10%
2020/06/19	85	13.53	0	0.00	13.50	85	732	11.61%
2020/06/18	5	13.60	36	13.80	13.65	-31	729	-4.25%
2020/06/17	16	13.75	20	14.05	13.80	-4	724	-0.55%
2020/06/16	0	0.00	10	13.55	13.50	-10	716	-1.40%
2020/06/11	10	13.45	0	0.00	13.00	10	720	1.39%
2020/06/10	0	0.00	10	13.50	13.45	-10	712	-1.40%
2020/06/09	10	13.65	0	0.00	13.30	10	722	1.38%
2020/06/08	0	0.00	20	13.50	13.35	-20	724	-2.76%
2020/06/05	15	13.58	7	13.64	13.60	8	719	1.11%
2020/06/04	20	13.69	0	0.00	13.50	20	712	2.81%
2020/06/02	9	13.11	17	13.24	13.50	-8	664	-1.20%
2020/06/01	7	12.60	6	12.87	12.75	1	566	0.18%
2020/05/29	16	12.08	35	12.24	12.50	-19	544	-3.49%
2020/05/28	7	11.29	12	12.00	12.00	-5	499	-1.00%
2020/05/27	6	10.95	1	11.20	10.95	5	435	1.15%
2020/05/25	5	10.15	0	0.00	10.20	5	488	1.02%
2020/05/22	5	10.45	0	0.00	10.20	5	487	1.03%
2020/05/21	5	10.35	0	0.00	10.40	5	484	1.03%
2020/05/20	5	10.45	0	0.00	10.35	5	481	1.04%
2020/05/18	5	10.15	0	0.00	10.05	5	475	1.05%
2020/05/11	2	10.65	0	0.00	10.60	2	466	0.43%
2020/05/08	2	10.30	0	0.00	10.30	2	467	0.43%
2020/05/05	2	11.05	0	0.00	10.85	2	463	0.43%
2020/05/04	2	10.80	0	0.00	11.00	2	451	0.44%
2020/04/29	2	11.00	0	0.00	11.00	2	448	0.45%
2020/03/27	0	0.00	5	8.34	8.34	-5	359	-1.39%
2020/02/11	3	11.60	0	0.00	11.60	3	196	1.53%
2020/02/05	2	11.20	0	0.00	11.25	2	204	0.98%
2020/01/06	0	0.00	1	13.40	13.25	-1	303	-0.33%
2019/12/13	0	0.00	2	12.90	12.85	-2	391	-0.51%
2019/12/10	0	0.00	2	12.70	12.80	-2	415	-0.48%
2019/09/27	0	0.00	2	13.75	13.35	-2	694	-0.29%
2019/09/23	0	0.00	2	13.35	13.20	-2	635	-0.31%
2019/09/19	2	13.00	0	0.00	12.95	2	627	0.32%
2019/09/18	0	0.00	2	13.25	13.30	-2	631	-0.32%
2019/09/16	0	0.00	2	13.50	13.45	-2	642	-0.31%
2019/09/11	1	13.30	3	13.53	13.30	-2	637	-0.31%
2019/09/10	10	13.80	10	13.90	13.50	0	578	0.00%
2019/09/09	0	0.00	1	13.75	13.75	-1	505	-0.20%
2019/08/29	1	12.20	0	0.00	12.30	1	433	0.23%
2019/08/22	1	12.30	0	0.00	12.25	1	438	0.23%
2019/08/06	1	12.25	0	0.00	12.30	1	451	0.22%
2019/07/26	0	0.00	9	13.85	13.80	-9	477	-1.89%
2019/07/22	0	0.00	2	13.58	14.15	-2	533	-0.38%
2019/07/19	0	0.00	4	13.35	13.30	-4	512	-0.78%
2019/07/18	0	0.00	4	13.40	13.35	-4	525	-0.76%
2019/07/17	2	13.10	2	12.85	13.40	0	516	0.00%
2019/07/16	7	12.99	2	13.15	13.15	5	497	1.01%
2019/07/03	1	11.90	0	0.00	11.90	1	550	0.18%
2019/06/25	1	12.00	0	0.00	11.95	1	802	0.12%
2019/05/30	3	12.33	0	0.00	12.25	3	1,139	0.26%
2019/05/17	4	11.53	0	0.00	11.35	4	1,151	0.35%
2019/05/13	2	12.00	0	0.00	12.20	2	1,143	0.17%
2019/05/07	0	0.00	60	13.05	13.05	-60	1,139	-5.27%
2019/04/30	2	13.05	0	0.00	13.00	2	1,131	0.18%
2019/04/24	60	15.25	0	0.00	15.05	60	1,108	5.41%
2019/04/18	1	15.05	0	0.00	15.00	1	1,128	0.09%
2019/04/17	1	15.25	1	15.20	15.20	0	1,144	0.00%
2019/04/16	1	15.40	0	0.00	15.30	1	1,141	0.09%
2019/04/15	1	15.40	1	15.35	15.40	0	1,140	0.00%
2019/04/12	5	15.41	2	15.43	15.40	3	1,140	0.26%
2019/04/11	2	15.55	2	15.65	15.55	0	1,142	0.00%
2019/04/10	6	15.47	0	0.00	15.55	6	1,135	0.53%
2019/04/09	2	15.43	1	15.35	15.30	1	1,127	0.09%
2019/04/08	2	15.20	0	0.00	15.10	2	1,110	0.18%
2019/04/03	1	15.25	0	0.00	15.20	1	1,103	0.09%
2019/04/02	14	15.09	2	14.60	14.95	12	1,100	1.09%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/22	4	18.44	3	18.43	18.15	1	1,025	0.10%
2019/03/20	0	0.00	1	18.00	18.00	-1	962	-0.10%
2019/03/19	0	0.00	1	18.10	18.15	-1	975	-0.10%
2019/03/12	0	0.00	1	17.80	17.80	-1	985	-0.10%
2019/03/11	12	18.08	11	18.01	18.00	1	1,002	0.10%
2019/03/08	1	17.80	0	0.00	18.10	1	974	0.10%
2019/03/06	2	17.60	3	17.80	17.45	-1	918	-0.11%
2019/02/20	1	17.00	0	0.00	17.20	1	1,368	0.07%
2019/02/18	1	16.85	1	16.95	17.00	0	1,377	0.00%
2019/02/14	1	17.05	4	17.18	17.30	-3	1,371	-0.22%
2019/02/13	1	17.10	0	0.00	17.10	1	1,365	0.07%
2019/02/12	2	17.05	0	0.00	17.10	2	1,378	0.15%
2019/02/11	2	16.90	0	0.00	17.00	2	1,397	0.14%
2019/01/28	1	17.70	0	0.00	17.65	1	1,397	0.07%
2019/01/25	2	17.80	0	0.00	17.70	2	1,402	0.14%
2019/01/22	0	0.00	1	18.15	18.00	-1	1,419	-0.07%
2019/01/10	1	17.85	0	0.00	17.75	1	1,330	0.08%
2019/01/08	0	0.00	2	17.50	17.80	-2	1,293	-0.15%
2019/01/07	2	17.50	2	17.40	17.45	0	1,289	0.00%
2018/12/25	2	18.20	2	18.13	18.05	0	1,302	0.00%
2018/12/20	0	0.00	2	17.65	17.30	-2	1,260	-0.16%
2018/12/18	4	18.23	5	18.10	18.20	-1	1,237	-0.08%
2018/12/13	1	17.60	0	0.00	17.40	1	1,182	0.08%
2018/12/06	1	17.55	0	0.00	17.10	1	1,160	0.09%
2018/11/27	0	0.00	2	18.60	18.70	-2	1,151	-0.17%
2018/11/26	4	18.49	0	0.00	18.30	4	1,145	0.35%
2018/11/23	3	18.98	2	19.00	19.15	1	1,095	0.09%
2018/11/22	0	0.00	1	19.15	19.15	-1	954	-0.10%
2018/11/21	16	18.32	16	18.50	18.70	0	838	0.00%
2018/11/20	0	0.00	1	18.10	18.10	-1	728	-0.14%
2018/11/16	0	0.00	0.5	17.20	17.30	-0.5	663	-0.08%
2018/11/08	2	17.20	2	17.25	17.05	0	664	0.00%
2018/11/05	4	17.00	4	16.98	17.00	0	702	0.00%
2018/10/31	2	16.20	2	16.30	16.25	0	818	0.00%
2018/10/01	0	0.00	10	18.10	18.30	-10	1,391	-0.72%
2018/09/17	0	0.00	12	17.40	17.40	-12	1,404	-0.85%
2018/09/10	1	17.30	0	0.00	16.80	1	1,536	0.07%
2018/09/06	34	18.64	23	18.63	18.45	11	1,506	0.73%
2018/09/04	0	0.00	12	18.63	18.70	-12	1,437	-0.83%
2018/08/28	1	17.60	2	17.80	18.00	-1	1,411	-0.07%
2018/08/17	8	17.95	0	0.00	17.85	8	1,574	0.51%
2018/08/14	0	0.00	5	17.70	17.90	-5	1,545	-0.32%
2018/08/10	4	18.89	3	18.85	18.45	1	1,513	0.07%
2018/08/09	1	19.40	0	0.00	19.20	1	1,473	0.07%
2018/08/08	4	20.01	2	20.23	19.90	2	1,440	0.14%
2018/08/07	3	19.80	2	19.83	19.60	1	1,366	0.07%
2018/08/06	2	20.50	0	0.00	19.95	2	1,334	0.15%
2018/08/03	13	19.38	25	19.53	19.90	-12	1,223	-0.98%
2018/08/02	25	18.76	0	0.00	18.35	25	1,092	2.29%
2018/07/27	0	0.00	1	18.80	18.40	-1	1,023	-0.10%
2018/07/20	1	18.00	2	18.50	17.90	-1	927	-0.11%
2018/07/19	0	0.00	2	18.30	18.05	-2	1,019	-0.20%
2018/07/11	0	0.00	1	17.90	17.05	-1	909	-0.11%
2018/07/10	1	16.90	0	0.00	17.15	1	880	0.11%
2018/07/05	0	0.00	15	17.20	17.05	-15	882	-1.70%
2018/06/27	15	17.53	0	0.00	17.35	15	899	1.67%
2018/06/22	0	0.00	2	18.00	17.90	-2	921	-0.22%
2018/06/20	0	0.00	2	17.95	18.15	-2	876	-0.23%
2018/06/11	1	17.10	0	0.00	17.15	1	906	0.11%
2018/06/04	0	0.00	1	17.55	17.55	-1	912	-0.11%
2018/05/31	1	16.50	0	0.00	16.45	1	800	0.12%
2018/05/28	0	0.00	2	17.10	17.15	-2	868	-0.23%
2018/05/25	3	17.23	0	0.00	17.20	3	878	0.34%
2018/04/24	0	0.00	2	17.50	17.40	-2	1,362	-0.15%
2018/04/18	0	0.00	4	18.05	18.05	-4	1,391	-0.29%
2018/04/10	1	18.25	0	0.00	18.30	1	1,509	0.07%
2018/04/02	0	0.00	10	18.70	18.80	-10	1,613	-0.62%
2018/03/26	0	0.00	13	18.60	18.50	-13	2,344	-0.55%
2018/03/23	1	18.65	0	0.00	18.80	1	2,358	0.04%
2018/03/22	2	19.65	0	0.00	19.10	2	2,399	0.08%
2018/03/21	13	19.73	0	0.00	19.65	13	2,517	0.52%
2018/03/15	0	0.00	2	20.25	20.15	-2	2,862	-0.07%
2018/03/13	1	19.60	0	0.00	19.65	1	2,840	0.04%
2018/03/09	1	19.50	0	0.00	19.60	1	2,891	0.03%
2018/03/08	1	19.40	0	0.00	19.35	1	2,890	0.03%
2018/03/05	2	19.70	0	0.00	19.55	2	2,897	0.07%
2018/02/26	2	21.20	50	21.24	21.10	-48	2,839	-1.69%
2018/02/23	0	0.00	1	20.70	20.75	-1	2,915	-0.03%
2018/02/22	0	0.00	1	20.80	20.45	-1	2,908	-0.03%
2018/02/09	5	19.25	0	0.00	19.25	5	2,849	0.18%
2018/02/08	1	19.30	6	19.81	19.60	-5	2,823	-0.18%
2018/02/07	2	20.80	1	20.30	19.35	1	2,792	0.04%
2018/02/06	0	0.00	20	20.00	19.80	-20	2,691	-0.74%
2018/02/02	10	19.25	3	19.25	19.30	7	2,497	0.28%
2018/01/31	0	0.00	130	19.05	19.00	-130	2,509	-5.18%	大賣/鉅額交易
2018/01/30	1	19.45	0	0.00	19.40	1	2,502	0.04%
2018/01/23	0	0.00	1	19.70	19.60	-1	2,575	-0.04%
2018/01/18	106	20.12	0	0.00	19.95	106	2,555	4.15%	大買/鉅額交易
2018/01/16	6	19.88	1	19.90	19.90	5	2,527	0.20%
2018/01/15	11	20.27	0	0.00	19.90	11	2,521	0.44%
2018/01/10	5	19.65	20	19.60	19.60	-15	2,487	-0.60%
2018/01/09	6	20.16	0	0.00	20.15	6	2,460	0.24%
2018/01/08	5	20.25	0	0.00	20.25	5	2,448	0.20%
2018/01/05	1	20.75	0	0.00	20.75	1	2,416	0.04%
2018/01/04	10	20.65	0	0.00	20.65	10	2,384	0.42%
2018/01/03	4	20.85	15	21.07	21.00	-11	2,364	-0.47%
2018/01/02	10	20.76	55	20.73	20.70	-45	2,354	-1.91%