華孚 (6235)-凱基-台南券商分點個股進出

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
69.4
漲跌
▲2.8
漲幅
+4.20%
成交量
2,013張
產業
上市電腦週邊類股
363人加入追蹤

立即追蹤
本地時間: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-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	68.85	4.3	68.96	69.40	-2.3	2,408	-0.10%
2024/11/20	1	68.08	0	0.00	67.00	1	2,460	0.04%
2024/11/19	1	67.00	2	67.80	67.90	-1	2,462	-0.04%
2024/11/18	0	0.00	1	66.30	66.40	-1	2,465	-0.04%
2024/11/14	5.4	69.22	1	69.40	68.00	4.4	2,460	0.18%
2024/11/13	3	70.47	1	70.00	70.10	2	2,440	0.08%
2024/11/12	3	69.93	5	70.20	69.40	-2	2,425	-0.08%
2024/11/11	5.4	72.02	4	71.58	73.20	1.4	2,386	0.06%
2024/11/08	7.2	71.06	5.1	70.83	70.70	2.2	2,337	0.09%
2024/11/07	5.1	72.38	14	71.81	71.30	-9	2,305	-0.39%
2024/11/06	4	67.26	5	67.62	69.20	-1	2,188	-0.04%
2024/11/05	9	65.28	9	65.57	64.70	0	2,134	0.00%
2024/11/04	11.2	67.38	1	66.90	66.50	10.2	2,146	0.47%
2024/11/01	6.1	69.66	4	69.78	69.30	2.1	2,138	0.10%
2024/10/30	15	72.25	28.5	71.72	71.50	-13.5	2,113	-0.64%
2024/10/29	23.2	73.19	3	72.80	72.70	20.2	2,050	0.99%
2024/10/28	83	76.49	117.1	77.14	76.80	-34.1	1,934	-1.76%	大賣/
2024/10/25	28.1	72.42	20	72.67	74.00	8.1	1,421	0.57%
2024/10/24	3	68.83	0	0.00	67.30	3	1,227	0.24%
2024/10/23	2	68.09	0	0.00	67.00	2	1,222	0.17%
2024/10/22	6	69.12	6	68.13	68.00	0	1,221	0.00%
2024/10/21	1	68.80	29	68.53	69.90	-28	1,249	-2.24%
2024/10/18	1	69.80	1	69.50	68.80	0	1,279	0.00%
2024/10/16	1	68.10	1	68.70	71.40	0	1,298	0.00%
2024/10/15	4	69.70	4	69.95	69.00	0	1,299	0.00%
2024/10/14	6	68.00	13	68.24	69.40	-7	1,308	-0.53%
2024/10/11	4	69.98	4	69.30	69.10	0	1,328	0.00%
2024/10/08	4	71.70	2.1	71.79	70.70	2	1,388	0.14%
2024/10/07	3.1	73.23	2	73.00	73.00	1.1	1,424	0.07%
2024/10/04	19	72.21	19	71.74	71.60	0	1,439	0.00%
2024/10/01	1	73.80	1	74.30	74.50	0	1,447	0.00%
2024/09/30	15.1	74.17	25	73.42	73.10	-9.9	1,482	-0.67%
2024/09/27	16	75.74	11	74.67	74.50	5	1,557	0.32%
2024/09/26	1.1	74.33	0	0.00	74.30	1.1	1,656	0.07%
2024/09/25	1	75.60	17	76.30	75.60	-16	1,672	-0.96%
2024/09/24	5.2	75.66	8	76.10	75.90	-2.8	1,683	-0.17%
2024/09/23	8	75.28	3.1	75.09	75.70	4.9	1,716	0.29%
2024/09/20	0.1	72.60	1	72.80	72.70	-0.9	1,696	-0.05%
2024/09/18	0.2	70.00	0	0.00	70.10	0.2	1,833	0.01%
2024/09/13	0	0.00	2	69.30	69.90	-2	1,974	-0.10%
2024/09/12	0	0.00	2	68.75	68.90	-2	1,989	-0.10%
2024/09/10	1	66.90	0	67.80	66.70	1	2,053	0.05%
2024/09/09	0	0.00	1	66.60	67.70	-1	2,096	-0.05%
2024/09/06	2	66.30	0.4	66.60	66.90	1.6	2,108	0.08%
2024/09/05	1	67.20	0	0.00	66.20	1	2,118	0.05%
2024/09/04	6	68.83	0	0.00	67.60	6	2,133	0.28%
2024/09/03	4	74.20	0	0.00	73.10	4	2,143	0.19%
2024/09/02	0.1	75.00	0	0.00	74.60	0.1	2,145	0.00%
2024/08/30	20.2	75.88	4	75.73	75.80	16.2	2,150	0.75%
2024/08/29	0	0.00	0.2	72.80	74.40	-0.2	2,126	-0.01%
2024/08/28	5	73.82	8	73.64	73.50	-3	2,129	-0.14%
2024/08/27	8	73.89	13	74.30	73.80	-5	2,159	-0.23%
2024/08/26	6	75.03	1	75.70	74.30	5	2,185	0.23%
2024/08/23	12	74.00	1.3	75.09	75.40	10.7	2,189	0.49%
2024/08/22	12	73.87	2	74.05	74.40	10	2,157	0.46%
2024/08/20	2	71.75	2	71.60	71.60	0	2,294	0.00%
2024/08/16	1	72.00	0	0.00	71.70	1	2,332	0.04%
2024/08/15	1	72.40	0	0.00	71.80	1	2,336	0.04%
2024/08/13	1	71.00	0	0.00	71.00	1	2,353	0.04%
2024/08/12	0	71.40	2	72.10	72.10	-2	2,368	-0.08%
2024/08/09	0.2	69.50	9	70.00	69.30	-8.8	2,374	-0.37%
2024/08/08	1	68.40	0.5	67.50	68.40	0.5	2,385	0.02%
2024/08/07	2	68.95	6	69.05	68.90	-4	2,456	-0.16%
2024/08/06	8	62.96	1.8	62.70	64.30	6.2	2,558	0.24%
2024/08/05	4.4	66.32	0	0.00	65.70	4.4	2,516	0.17%
2024/08/02	4	74.58	2	74.90	73.00	2	2,498	0.08%
2024/08/01	2	75.70	6	76.70	77.90	-4	2,513	-0.16%
2024/07/31	1.5	74.73	3	74.53	74.50	-1.5	2,546	-0.06%
2024/07/30	1	73.30	4	73.83	74.80	-3	2,672	-0.11%
2024/07/29	2	73.03	1	73.30	73.00	1	2,715	0.04%
2024/07/26	2.5	76.92	0	0.00	76.30	2.5	2,937	0.09%
2024/07/23	2.3	80.09	0	0.00	80.30	2.3	2,945	0.08%
2024/07/22	0.3	81.18	1	80.20	80.00	-0.7	2,960	-0.02%
2024/07/19	4	84.38	0	0.00	83.40	4	2,942	0.14%
2024/07/18	2	86.80	1.2	86.70	86.70	0.9	2,968	0.03%
2024/07/17	7	89.14	0.1	89.98	89.00	6.9	3,001	0.23%
2024/07/16	0	89.30	0.2	89.30	89.30	-0.2	3,036	-0.01%
2024/07/15	0	89.28	1	89.40	88.80	-1	3,103	-0.03%
2024/07/12	22.1	89.84	1.8	89.79	89.30	20.3	3,124	0.65%
2024/07/11	11	91.57	1	91.20	90.90	10	3,152	0.32%
2024/07/10	2	94.05	1	94.30	93.90	1	3,243	0.03%
2024/07/09	2	93.70	28.1	93.37	93.10	-26.1	3,288	-0.79%
2024/07/08	5.1	92.10	5	91.58	91.40	0.1	3,284	0.00%
2024/07/05	6	93.35	3	93.10	92.50	3	3,316	0.09%
2024/07/04	8	94.14	6	94.12	94.40	2	3,318	0.06%
2024/07/03	31	96.55	21	96.33	94.10	10	3,316	0.30%
2024/07/02	19	95.41	18	95.24	94.50	1	3,259	0.03%
2024/07/01	3	93.10	5	93.08	92.90	-2	3,213	-0.06%
2024/06/28	1	92.30	9	93.03	92.30	-8	3,205	-0.25%
2024/06/27	4	91.80	7	92.40	91.70	-3	3,184	-0.09%
2024/06/26	0	90.30	0	0.00	89.80	0	3,142	0.00%
2024/06/25	5	92.44	15	94.11	90.20	-10	3,140	-0.32%
2024/06/24	0	91.10	0	0.00	91.20	0	3,028	0.00%
2024/06/21	1	92.10	7	92.30	92.20	-6	3,092	-0.20%
2024/06/20	7	90.50	4.7	89.50	91.40	2.3	3,068	0.07%
2024/06/18	0	0.00	3	87.50	87.60	-3	3,166	-0.09%
2024/06/17	0	0.00	4	88.83	88.40	-4	3,206	-0.12%
2024/06/14	5	86.40	10	86.16	86.60	-5	3,228	-0.15%
2024/06/12	0.1	84.00	0	0.00	84.40	0.1	3,295	0.00%
2024/06/11	3.1	84.33	3	86.50	83.70	0.1	3,328	0.00%
2024/06/07	6	86.33	5	86.04	86.50	1	3,369	0.03%
2024/06/06	3	85.00	3	84.23	84.10	0	3,433	0.00%
2024/06/04	2	85.10	0	0.00	85.20	2	3,664	0.05%
2024/06/03	0	0.00	1	87.10	86.70	-1	3,767	-0.03%
2024/05/31	1	88.50	7	87.40	87.10	-6	4,008	-0.15%
2024/05/30	0	0.00	3	89.30	87.00	-3	4,109	-0.07%
2024/05/29	5	89.20	0	0.00	89.20	5	4,120	0.12%
2024/05/28	0	0.00	2	90.55	90.70	-2	4,251	-0.05%
2024/05/27	3	90.70	6.1	91.07	91.00	-3.1	4,262	-0.07%
2024/05/24	4.1	88.66	10	90.38	91.30	-5.9	4,227	-0.14%
2024/05/23	0	84.50	0	0.00	84.10	0	4,138	0.00%
2024/05/21	2	84.90	2	84.60	85.10	0	4,167	0.00%
2024/05/20	4	85.12	0	0.00	84.10	4	4,176	0.10%
2024/05/17	2.1	85.12	1	85.90	85.10	1.1	4,281	0.03%
2024/05/16	2.1	86.00	1	86.80	86.60	1.1	4,292	0.03%
2024/05/15	1	87.50	1	88.50	87.10	0	4,333	0.00%
2024/05/14	2	87.85	0	0.00	87.30	2	4,360	0.05%
2024/05/13	2.1	86.04	2.1	89.74	89.10	0	4,367	0.00%
2024/05/10	9.1	87.14	5	86.64	85.00	4.1	4,296	0.10%
2024/05/09	1	92.90	1	92.50	91.80	0	4,187	0.00%
2024/05/08	3	91.87	1	92.00	91.60	2	4,186	0.05%
2024/05/07	3.1	92.05	3	92.77	92.30	0.1	4,216	0.00%
2024/05/06	8.5	94.04	5	94.38	92.80	3.5	4,296	0.08%
2024/05/03	8.1	94.95	7	96.20	93.30	1.1	4,407	0.02%
2024/05/02	4	92.48	2	91.80	92.30	2	4,312	0.05%
2024/04/30	5	93.32	12.2	93.68	95.00	-7.2	4,264	-0.17%
2024/04/29	2	87.80	3	86.00	88.20	-1	4,034	-0.02%
2024/04/26	1	85.00	0	0.00	84.80	1	4,039	0.02%
2024/04/25	1	86.10	0	0.00	85.30	1	4,035	0.02%
2024/04/24	3.1	88.58	2.5	88.98	87.50	0.6	4,049	0.01%
2024/04/23	3.4	84.36	1.1	84.96	83.90	2.4	4,008	0.06%
2024/04/22	4.5	83.75	1	83.20	81.70	3.5	3,982	0.09%
2024/04/19	3	87.10	5	86.00	85.50	-2	3,963	-0.05%
2024/04/18	2	89.60	2	90.20	90.50	0	3,912	0.00%
2024/04/16	9.5	88.85	12	87.40	87.40	-2.5	3,914	-0.06%
2024/04/15	8	96.56	1	95.40	95.00	7	3,861	0.18%
2024/04/12	4.6	99.57	2	99.30	99.10	2.6	3,818	0.07%
2024/04/11	2	100.50	1	99.90	100.00	1	3,827	0.03%
2024/04/10	4.2	103.02	2	102.50	102.00	2.2	3,874	0.06%
2024/04/09	5.5	102.82	1	102.50	102.00	4.5	4,022	0.11%
2024/04/08	2	104.25	1	105.00	104.00	1	4,015	0.02%
2024/04/03	2	106.25	0	0.00	106.00	2	4,101	0.05%
2024/04/02	1	103.50	1	103.00	104.00	0	4,069	0.00%
2024/04/01	3	103.17	8	103.81	105.00	-5	4,075	-0.12%
2024/03/29	3	102.50	2	102.00	102.50	1	4,083	0.02%
2024/03/28	1	103.50	2	104.00	103.00	-1	4,100	-0.02%
2024/03/27	1	104.00	0	0.00	103.50	1	4,113	0.02%
2024/03/26	4.3	105.51	1	103.00	102.50	3.3	4,130	0.08%
2024/03/25	5	109.80	1	109.00	108.50	4	4,098	0.10%
2024/03/22	2.8	111.19	0	0.00	110.50	2.8	4,208	0.07%
2024/03/21	16	115.03	8	115.44	114.00	8	4,218	0.19%
2024/03/20	5.5	114.46	4	114.88	115.00	1.5	4,208	0.04%
2024/03/19	5	114.20	2	114.50	113.50	3	4,289	0.07%
2024/03/18	2	113.25	9	114.11	115.00	-7	4,285	-0.16%
2024/03/15	1	110.00	1	110.00	111.00	0	4,230	0.00%
2024/03/14	0	0.00	1	111.00	111.00	-1	4,253	-0.02%
2024/03/13	5	110.70	1	111.50	110.00	4	4,260	0.09%
2024/03/12	7	113.86	3	112.50	112.50	4	4,250	0.09%
2024/03/11	2.3	113.00	6	114.58	114.00	-3.7	4,239	-0.09%
2024/03/08	1	110.00	4	110.63	110.00	-3	4,216	-0.07%
2024/03/07	18.1	110.59	17	111.47	112.00	1.1	4,263	0.03%
2024/03/06	16	112.75	12	112.88	112.50	4	4,229	0.09%
2024/03/05	0	0.00	8	108.19	111.00	-8	4,041	-0.20%
2024/03/04	10	104.50	11	105.05	104.50	-1	4,036	-0.02%
2024/03/01	12.3	106.31	8	106.75	105.00	4.3	4,170	0.10%
2024/02/29	3	102.33	2	103.00	103.00	1	4,361	0.02%
2024/02/27	6	105.58	0	0.00	103.50	6	4,753	0.13%
2024/02/26	1	105.50	1	105.50	105.50	0	4,831	0.00%
2024/02/23	3	106.67	0.1	107.50	105.00	2.9	4,995	0.06%
2024/02/22	2	106.00	3	107.67	107.50	-1	5,093	-0.02%
2024/02/21	1	107.50	2	107.50	107.50	-1	5,200	-0.02%
2024/02/20	16	109.22	2	110.00	107.00	14	5,357	0.26%
2024/02/19	22	107.32	11	108.09	107.50	11	5,513	0.20%
2024/02/16	34	107.03	21	107.93	108.00	13	5,842	0.22%
2024/02/15	5	104.10	1.3	104.50	105.00	3.7	5,929	0.06%
2024/02/05	2.1	103.76	0	0.00	103.00	2.1	5,987	0.04%
2024/02/02	7	102.50	1	103.00	102.00	6	6,063	0.10%
2024/02/01	2	101.75	1	101.50	102.00	1	6,118	0.02%
2024/01/31	0.3	102.00	0	0.00	101.50	0.3	6,159	0.00%
2024/01/30	11	102.64	0	0.00	102.50	11	6,239	0.18%
2024/01/29	2	104.00	1	102.50	105.00	1	6,389	0.02%
2024/01/26	13	99.78	17	98.82	100.00	-4	6,562	-0.06%
2024/01/25	2	104.50	0	0.00	104.50	2	6,586	0.03%
2024/01/24	0.2	108.50	0	0.00	108.00	0.2	6,903	0.00%
2024/01/23	0	0.00	1	108.00	108.50	-1	7,174	-0.01%
2024/01/22	1	107.50	2	106.50	107.50	-1	7,243	-0.01%
2024/01/19	1	104.50	1	105.50	104.00	0	7,295	0.00%
2024/01/18	3	103.83	3	104.17	103.50	0	7,382	0.00%
2024/01/17	2	106.25	0	0.00	106.00	2	7,442	0.03%
2024/01/16	0	0.00	4	108.63	108.00	-4	7,585	-0.05%
2024/01/15	1	111.00	2.2	110.54	110.50	-1.2	7,850	-0.01%
2024/01/12	2	109.50	2	108.50	109.00	0	8,142	0.00%
2024/01/11	2.3	109.93	5	109.80	110.50	-2.7	8,209	-0.03%
2024/01/10	3	105.67	12.1	107.78	107.00	-9.1	8,306	-0.11%
2024/01/09	14	110.36	15	109.50	109.50	-1	8,314	-0.01%
2024/01/08	8	113.38	3	113.17	112.50	5	8,354	0.06%
2024/01/05	2	114.50	6	115.00	113.50	-4	8,421	-0.05%
2024/01/04	6	116.58	11	116.55	115.50	-5	8,461	-0.06%
2024/01/03	4	116.00	28.6	115.94	116.50	-24.6	8,482	-0.29%
2024/01/02	0.2	113.87	2	112.75	113.50	-1.8	8,460	-0.02%
2023/12/29	17	116.18	4	117.13	114.50	13	8,691	0.15%
2023/12/28	1	115.00	2	115.00	113.50	-1	8,702	-0.01%
2023/12/27	6	112.42	0	0.00	113.00	6	9,016	0.07%
2023/12/26	3	111.67	3	111.33	113.00	0	9,247	0.00%
2023/12/25	3	110.33	0	0.00	110.50	3	9,439	0.03%
2023/12/22	6.1	111.58	2	112.25	111.00	4.1	9,594	0.04%
2023/12/21	7.3	111.10	0	0.00	112.50	7.3	9,660	0.08%
2023/12/20	5	112.70	1	113.00	112.50	4	9,758	0.04%
2023/12/19	19	115.42	6	113.67	113.00	13	9,806	0.13%
2023/12/18	20	114.38	6	114.42	115.00	14	9,780	0.14%
2023/12/15	13	113.92	3	112.17	112.50	10	9,822	0.10%
2023/12/14	16.1	114.81	9	114.44	116.00	7.1	9,811	0.07%
2023/12/13	8.1	110.94	3	112.00	110.50	5.1	9,761	0.05%
2023/12/12	7	112.07	3	113.17	110.50	4	9,916	0.04%
2023/12/11	3	112.33	2	113.25	112.00	1	10,096	0.01%
2023/12/08	6	113.58	6	114.25	113.50	0	10,142	0.00%
2023/12/07	4.1	114.37	4	114.13	113.50	0.1	10,340	0.00%
2023/12/06	9	115.44	1	114.00	114.00	8	10,430	0.08%
2023/12/05	1.1	115.05	1	115.50	115.50	0.1	10,436	0.00%
2023/12/04	16	115.66	9	114.28	114.50	7	10,483	0.07%
2023/12/01	3	118.50	2	120.25	118.50	1	10,443	0.01%
2023/11/30	4	120.74	5	120.20	120.00	-1	10,779	-0.01%
2023/11/29	8	121.56	4	121.00	120.50	4	10,900	0.04%
2023/11/28	0	0.00	6	121.42	121.50	-6	11,103	-0.05%
2023/11/27	14	119.36	10	121.65	117.00	4	11,199	0.04%
2023/11/24	24	115.88	14	116.11	117.00	10	11,201	0.09%
2023/11/22	7	125.36	5	126.60	127.00	2	11,826	0.02%
2023/11/21	12	129.13	7	130.07	128.00	5	11,964	0.04%
2023/11/20	6	131.15	1	128.50	128.50	5	12,189	0.04%
2023/11/17	3	131.17	1	131.50	131.00	2	12,287	0.02%
2023/11/16	13	128.00	13.2	128.28	130.00	-0.2	12,498	0.00%
2023/11/15	9	125.83	14	125.14	125.00	-5	12,845	-0.04%
2023/11/14	0	0.00	1	120.00	119.00	-1	13,125	-0.01%
2023/11/13	3	114.67	2	116.75	118.00	1	13,197	0.01%
2023/11/10	3	112.83	17	112.79	114.50	-14	13,301	-0.11%
2023/11/09	1	115.00	1	116.00	115.00	0	13,438	0.00%
2023/11/08	2	119.25	0	0.00	118.00	2	13,486	0.01%
2023/11/07	3	120.50	0	0.00	119.00	3	13,713	0.02%
2023/11/06	5	122.20	6	122.25	122.00	-1	13,793	-0.01%
2023/11/03	8	119.44	6	120.83	118.50	2	13,704	0.01%
2023/11/02	2	113.00	3	113.83	115.50	-1	13,519	-0.01%
2023/11/01	14	110.50	5	107.80	112.00	9	13,542	0.07%
2023/10/31	10	112.45	2	118.25	108.00	8	13,477	0.06%
2023/10/30	4	121.25	5	121.80	120.00	-1	13,351	-0.01%
2023/10/27	1	119.00	2	119.50	118.00	-1	13,380	-0.01%
2023/10/26	5.1	121.03	6	120.58	119.00	-0.9	13,582	-0.01%
2023/10/25	2	123.50	0	0.00	122.50	2	13,621	0.01%
2023/10/24	7	121.36	4	121.88	125.50	3	13,821	0.02%
2023/10/23	1	121.50	6.1	115.28	121.50	-5.1	14,288	-0.04%
2023/10/20	17.1	116.46	2	117.00	115.50	15.1	14,713	0.10%
2023/10/19	1.1	128.00	2	127.75	128.00	-0.9	14,591	-0.01%
2023/10/18	8	130.00	3	129.67	129.00	5	14,881	0.03%
2023/10/17	6	135.92	3	137.00	134.50	3	15,160	0.02%
2023/10/16	7	137.36	8	139.56	136.50	-1	15,911	-0.01%
2023/10/13	2.1	141.45	6	141.42	143.00	-4	15,867	-0.02%
2023/10/12	12	141.79	4	143.63	141.50	8	16,101	0.05%
2023/10/11	4	143.00	3.2	142.25	139.00	0.8	16,653	0.00%
2023/10/06	10	146.40	12.5	147.74	144.50	-2.5	16,853	-0.01%
2023/10/05	22.5	149.03	15	148.33	145.50	7.5	16,876	0.04%
2023/10/04	7	144.86	4.1	146.26	146.00	2.9	16,959	0.02%
2023/10/03	36	147.31	16.1	146.21	145.00	19.9	17,004	0.12%
2023/10/02	7.4	152.21	17	153.24	153.00	-9.6	16,679	-0.06%
2023/09/28	8	145.69	30.1	146.12	147.00	-22.1	16,449	-0.13%
2023/09/27	9	143.94	19	142.63	144.00	-10	16,253	-0.06%
2023/09/26	3.1	137.34	6	138.75	139.00	-3	16,118	-0.02%
2023/09/25	1	132.00	7	134.79	136.50	-6	16,088	-0.04%
2023/09/22	6	128.84	6	130.25	131.00	0	15,978	0.00%
2023/09/21	8	128.19	1	130.50	128.50	7	15,896	0.04%
2023/09/20	7	130.50	0	0.00	129.00	7	15,807	0.04%
2023/09/19	11	135.77	1	133.00	133.00	10	15,739	0.06%
2023/09/18	9	140.28	0	0.00	139.00	9	15,633	0.06%
2023/09/15	1	146.00	3.1	145.83	145.50	-2.1	15,611	-0.01%
2023/09/14	7	140.57	25	138.06	145.00	-18	15,481	-0.12%
2023/09/13	0	135.00	0	0.00	134.00	0	15,528	0.00%
2023/09/12	14.1	136.82	6	138.50	135.00	8.1	15,863	0.05%
2023/09/11	9	139.89	6	136.92	136.50	3	15,942	0.02%
2023/09/08	4	145.50	2	144.50	144.00	2	16,437	0.01%
2023/09/07	5	145.00	10	145.60	147.00	-5	16,948	-0.03%
2023/09/06	8	149.06	1	146.00	146.00	7	17,258	0.04%
2023/09/05	23	150.91	22	149.09	150.00	1	17,566	0.01%
2023/09/04	2	147.00	12	147.54	151.00	-10	17,312	-0.06%
2023/09/01	24	153.65	8	154.25	147.50	16	17,363	0.09%
2023/08/31	8	154.75	30	154.82	154.00	-22	17,357	-0.13%
2023/08/30	22	153.27	24	153.94	150.00	-2	17,869	-0.01%
2023/08/29	20	149.65	10	150.35	149.50	10	17,783	0.06%
2023/08/28	15	149.73	46	151.13	150.50	-31	17,803	-0.17%
2023/08/25	9.1	144.44	9	145.39	144.00	0.1	17,481	0.00%
2023/08/24	8	142.25	8	143.69	144.50	0	17,672	0.00%
2023/08/23	7	141.71	10.1	140.82	140.00	-3.1	17,865	-0.02%
2023/08/22	6	140.00	1	140.50	141.00	5	17,898	0.03%
2023/08/21	6	138.50	3.6	138.64	140.50	2.4	17,845	0.01%
2023/08/18	23	132.41	27.1	132.71	130.50	-4.1	17,534	-0.02%
2023/08/17	8	127.56	3	128.33	127.50	5	17,196	0.03%
2023/08/16	5	125.00	7.1	125.78	128.00	-2.1	17,392	-0.01%
2023/08/15	2	120.50	10.2	123.56	125.00	-8.2	18,138	-0.04%
2023/08/14	8	118.38	9	118.39	116.00	-1	18,857	-0.01%
2023/08/11	19	121.74	17	121.56	119.50	2	19,028	0.01%
2023/08/10	14	118.61	13	115.88	117.00	1	19,175	0.01%
2023/08/09	3	120.67	6	122.83	122.00	-3	19,556	-0.02%
2023/08/08	6	121.17	3	121.17	121.50	3	20,127	0.01%
2023/08/07	11	120.14	9	121.44	122.50	2	20,435	0.01%
2023/08/04	6	117.92	8	119.00	120.50	-2	20,584	-0.01%
2023/08/02	7	113.36	4	113.00	113.00	3	20,353	0.01%
2023/08/01	3	118.50	2	117.75	117.50	1	20,262	0.00%
2023/07/31	1	123.00	26	121.13	116.00	-25	20,175	-0.12%
2023/07/28	3	118.00	0	0.00	119.50	3	19,924	0.02%
2023/07/27	7.1	119.78	12	118.29	116.50	-5	19,829	-0.02%
2023/07/26	23	119.67	12	119.08	117.50	11	19,576	0.06%
2023/07/25	21	116.38	14	118.79	122.50	7	19,010	0.04%
2023/07/24	10.1	111.70	15	112.63	111.50	-5	18,328	-0.03%
2023/07/21	17.2	128.56	5	131.90	123.50	12.2	18,214	0.07%
2023/07/20	16.6	134.43	12	134.58	137.00	4.6	17,954	0.03%
2023/07/19	44.1	130.45	15	129.67	128.50	29.1	17,905	0.16%
2023/07/18	3	134.00	3	134.00	134.00	0	17,706	0.00%
2023/07/17	6.1	158.36	11	151.14	148.50	-4.9	18,223	-0.03%
2023/07/14	19.1	174.59	22	176.59	165.00	-2.9	18,544	-0.02%
2023/07/13	8	166.44	11	167.27	172.00	-3	18,590	-0.02%
2023/07/12	15	158.53	3	159.00	156.50	12	19,398	0.06%
2023/07/11	35	164.49	29	169.55	161.00	6	20,339	0.03%
2023/07/10	3	158.33	12	160.21	158.00	-9	21,096	-0.04%
2023/07/06	5	159.00	0	0.00	160.50	5	22,054	0.02%
2023/07/05	5	162.00	0	0.00	162.50	5	22,476	0.02%
2023/07/04	12	162.42	0	0.00	161.50	12	23,288	0.05%
2023/07/03	0	0.00	18	164.78	166.00	-18	24,600	-0.07%
2023/06/30	1	155.00	0	0.00	155.00	1	25,522	0.00%
2023/06/29	0	0.00	1	149.00	150.50	-1	25,716	0.00%
2023/06/27	0	0.00	2	150.50	148.00	-2	26,726	-0.01%
2023/06/26	0	0.00	6	155.00	154.50	-6	27,113	-0.02%
2023/06/21	20	152.13	0	0.00	155.50	20	27,303	0.07%
2023/06/20	17	156.09	2	156.50	153.00	15	27,436	0.05%
2023/06/19	8	164.63	5	163.90	164.00	3	27,754	0.01%
2023/06/16	25	163.76	34	163.96	167.50	-9	28,057	-0.03%
2023/06/15	4	158.00	8	159.31	159.50	-4	28,047	-0.01%
2023/06/14	15	154.27	18	154.33	157.50	-3	28,312	-0.01%
2023/06/13	20	145.30	48	147.10	150.50	-28	28,272	-0.10%
2023/06/12	16	136.41	34	136.29	137.00	-18	28,203	-0.06%
2023/06/09	20	133.20	15	132.83	131.50	5	28,608	0.02%
2023/06/08	38	129.36	8	129.00	129.00	30	29,018	0.10%
2023/06/07	30	130.95	7	131.07	129.00	23	29,177	0.08%
2023/06/06	9	130.89	10	129.45	129.00	-1	29,364	0.00%
2023/06/05	26	131.56	29.3	132.92	131.00	-3.3	29,942	-0.01%
2023/06/02	12	126.33	22	126.80	124.50	-10	30,223	-0.03%
2023/06/01	31	126.36	31.1	126.54	124.50	0	30,302	0.00%
2023/05/31	41.3	121.87	16	122.94	124.50	25.3	30,885	0.08%
2023/05/30	41.1	121.25	49	120.67	119.50	-8	31,093	-0.03%
2023/05/29	13	118.85	26.4	121.72	123.50	-13.4	30,789	-0.04%
2023/05/26	5.1	115.78	11	113.36	112.50	-5.9	30,672	-0.02%
2023/05/25	20.3	114.39	29.1	116.12	117.00	-8.8	31,086	-0.03%
2023/05/24	12	112.50	15	114.20	114.00	-3	31,709	-0.01%
2023/05/23	21	114.88	9	114.56	113.00	12	32,027	0.04%
2023/05/22	13	113.42	11.1	113.55	113.00	2	32,176	0.01%
2023/05/19	40	116.15	27	114.31	113.00	13	32,220	0.04%
2023/05/18	18	110.89	28	112.68	116.00	-10	31,611	-0.03%
2023/05/17	3	102.17	7.1	104.72	105.50	-4.1	31,412	-0.01%
2023/05/16	5	97.71	7	97.19	96.00	-2	31,474	-0.01%
2023/05/15	9	98.22	11	98.33	96.80	-2	31,548	-0.01%
2023/05/12	19	93.18	18.1	93.44	97.30	0.9	31,695	0.00%
2023/05/11	11	94.27	14.2	93.80	91.80	-3.2	32,770	-0.01%
2023/05/10	9	91.90	0	93.80	91.10	9	33,421	0.03%
2023/05/09	1	97.50	0	0.00	97.50	1	33,907	0.00%
2023/05/08	1	96.90	4	98.00	98.30	-3	34,583	-0.01%
2023/05/05	1	95.00	0	0.00	95.50	1	34,686	0.00%
2023/05/04	1	93.99	0	0.00	95.90	1	34,769	0.00%
2023/05/03	2	94.79	2	95.00	94.40	0	34,792	0.00%
2023/05/02	3	95.50	26	96.13	96.20	-23	34,885	-0.07%
2023/04/28	29	95.67	1	92.90	95.70	28	34,990	0.08%
2023/04/27	0	0.00	1	90.60	91.20	-1	34,933	0.00%
2023/04/26	2	86.15	9	86.36	90.50	-7	34,908	-0.02%
2023/04/25	7	88.50	4	92.20	86.60	3	34,845	0.01%
2023/04/24	11	93.55	10	94.73	93.60	1	34,750	0.00%
2023/04/21	47	94.28	76	93.16	93.20	-29	34,433	-0.08%
2023/04/20	31	97.58	23	98.04	95.40	8	33,881	0.02%
2023/04/19	36	100.17	29.1	99.98	99.60	6.9	33,317	0.02%
2023/04/18	23	97.11	12	95.15	96.50	11	32,710	0.03%
2023/04/17	43	98.29	44.1	98.30	97.80	-1.1	32,085	0.00%
2023/04/14	34.2	91.62	34.1	91.14	94.90	0.1	31,310	0.00%
2023/04/13	44.1	87.25	54	87.45	86.30	-9.9	30,277	-0.03%
2023/04/12	7	84.13	7	83.77	83.10	0	29,217	0.00%
2023/04/11	13	82.48	17	82.73	83.80	-4	28,757	-0.01%
2023/04/10	19	80.92	8	80.69	79.80	11	28,135	0.04%
2023/04/07	26	81.42	60.1	81.07	80.40	-34.1	27,705	-0.12%
2023/04/06	75	79.93	45.1	79.66	82.10	30	26,882	0.11%
2023/03/31	60	74.20	67.3	74.54	77.30	-7.3	25,542	-0.03%
2023/03/30	12	69.61	5	70.00	70.30	7	24,592	0.03%
2023/03/29	25	70.84	14	70.85	69.50	11	24,426	0.05%
2023/03/28	24	70.05	68	70.05	71.90	-44	23,941	-0.18%
2023/03/27	30	71.05	27	71.36	70.50	3	23,535	0.01%
2023/03/24	9	67.72	4	68.22	67.40	5	23,182	0.02%
2023/03/23	61.1	69.93	7	69.69	68.70	54.1	23,042	0.23%
2023/03/22	3.1	71.80	16	73.59	69.50	-12.9	22,886	-0.06%
2023/03/21	40	74.51	36	74.96	71.90	4	22,562	0.02%
2023/03/20	8	69.99	20.1	69.91	70.80	-12.1	22,025	-0.05%
2023/03/17	19	68.76	6.1	69.30	68.40	13	21,673	0.06%
2023/03/16	17.2	68.08	18	68.19	69.20	-0.9	21,158	0.00%
2023/03/15	4	69.10	8	68.84	67.70	-4	20,689	-0.02%
2023/03/14	26	67.97	14	68.52	67.70	12	20,344	0.06%
2023/03/13	23	67.19	16	67.05	66.10	7	19,734	0.04%
2023/03/10	13.1	66.37	16	65.94	65.90	-2.9	19,220	-0.02%
2023/03/09	8	68.04	7	68.21	67.70	1	19,216	0.01%
2023/03/08	36	68.33	31.1	68.21	68.90	4.9	18,865	0.03%
2023/03/07	37	64.86	34	65.15	65.50	3	18,053	0.02%
2023/03/06	1	61.90	18	62.78	64.10	-17	17,102	-0.10%
2023/03/03	31	59.71	31	59.83	58.30	0	16,899	0.00%
2023/03/02	21	55.14	24.1	56.29	58.40	-3.1	15,970	-0.02%
2023/03/01	1	53.30	0	0.00	53.10	1	15,417	0.01%
2023/02/24	23.1	54.55	26	54.92	54.00	-3	15,359	-0.02%
2023/02/23	20	54.44	13	54.28	54.80	7	15,036	0.05%
2023/02/22	102	53.28	124	52.96	54.00	-22	14,483	-0.15%	大買/大賣/
2023/02/21	64	50.38	27.2	51.33	51.00	36.8	13,741	0.27%
2023/02/20	9	49.76	21	49.56	49.30	-12	13,259	-0.09%
2023/02/17	69	48.63	106	48.73	50.10	-37	12,888	-0.29%	大賣/
2023/02/16	43	47.45	34	47.81	48.15	9	12,512	0.07%
2023/02/15	79	48.37	61	48.49	47.75	18	12,293	0.15%
2023/02/14	48	48.31	39	48.21	47.30	9	11,582	0.08%
2023/02/13	31	48.15	30	48.54	48.40	1	11,330	0.01%
2023/02/10	89	48.79	93.6	48.99	48.40	-4.6	11,009	-0.04%
2023/02/09	86.6	48.29	78	48.60	49.75	8.6	10,439	0.08%
2023/02/08	18	45.29	46	45.54	46.90	-28	8,819	-0.32%
2023/02/07	32	42.03	38	42.11	42.65	-6	7,804	-0.08%
2023/02/06	16	40.20	99	40.25	40.80	-83	7,095	-1.17%
2023/02/03	27	38.44	12	39.19	38.30	15	6,418	0.23%
2023/02/02	14	38.56	74	38.31	38.90	-60	6,328	-0.95%
2023/02/01	1	38.10	3	38.23	38.30	-2	6,248	-0.03%
2023/01/31	29	38.53	4	38.78	38.20	25	6,247	0.40%
2023/01/30	1	38.30	9	37.91	38.40	-8	6,184	-0.13%
2023/01/13	1	36.10	1	36.25	35.65	0	6,223	0.00%
2023/01/12	1	36.35	0	0.00	36.35	1	6,262	0.02%
2023/01/11	1	37.60	2	37.75	37.00	-1	6,298	-0.02%
2023/01/10	0	0.00	6	37.07	37.00	-6	6,316	-0.09%
2023/01/09	3	36.68	0	0.00	36.60	3	6,314	0.05%
2023/01/06	6	36.67	3	36.82	36.50	3	6,346	0.05%
2023/01/05	8	37.34	5	37.52	36.80	3	6,428	0.05%
2023/01/04	19	37.69	6	37.88	37.20	13	6,404	0.20%
2023/01/03	0	0.00	12	36.18	36.65	-12	6,100	-0.20%
2022/12/30	1	35.20	3	35.10	34.90	-2	6,067	-0.03%
2022/12/29	4	34.23	1	34.60	34.35	3	6,101	0.05%
2022/12/28	3	35.08	1	35.80	34.85	2	6,388	0.03%
2022/12/27	1	36.30	3	36.37	36.30	-2	6,594	-0.03%
2022/12/26	3	36.15	0	0.00	36.05	3	6,619	0.05%
2022/12/22	1	35.90	0	0.00	35.90	1	6,758	0.01%
2022/12/21	5	35.98	3	36.43	35.80	2	6,993	0.03%
2022/12/20	13	36.40	3	36.83	35.95	10	7,258	0.14%
2022/12/19	6	37.60	8	38.03	37.85	-2	7,271	-0.03%
2022/12/16	12	37.88	0	0.00	37.70	12	7,299	0.16%
2022/12/15	5	38.32	3	38.58	39.05	2	7,307	0.03%
2022/12/14	6	37.72	1	37.75	38.00	5	7,283	0.07%
2022/12/13	8	38.12	1	38.35	37.35	7	7,287	0.10%
2022/12/12	6	37.68	1	37.35	37.85	5	7,339	0.07%
2022/12/09	16	38.21	1	37.55	37.50	15	7,353	0.20%
2022/12/08	5	38.22	2	38.25	38.15	3	7,377	0.04%
2022/12/07	3	38.53	3	38.50	37.55	0	7,407	0.00%
2022/12/06	11	39.35	36	39.80	38.65	-25	7,375	-0.34%
2022/12/05	4	40.84	5	40.55	40.20	-1	7,342	-0.01%
2022/12/02	22	40.53	15	40.45	40.95	7	7,591	0.09%
2022/12/01	21	39.52	21	39.74	39.50	0	7,563	0.00%
2022/11/30	14	37.04	3	37.08	36.85	11	7,380	0.15%
2022/11/29	4	36.73	3	36.60	36.60	1	7,451	0.01%
2022/11/28	0	0.00	33	35.81	36.60	-33	7,637	-0.43%
2022/11/25	23	35.78	11	36.50	35.70	12	7,629	0.16%
2022/11/24	1	35.35	5	35.73	35.65	-4	7,779	-0.05%
2022/11/23	3	35.08	0	0.00	34.90	3	7,759	0.04%
2022/11/22	2	35.80	2	35.65	35.10	0	7,763	0.00%
2022/11/21	4	35.09	8	34.78	34.85	-4	7,717	-0.05%
2022/11/18	15	34.91	6	34.48	34.15	9	7,641	0.12%
2022/11/17	11	35.49	13	35.71	35.35	-2	7,543	-0.03%
2022/11/16	11	34.45	13	34.63	34.80	-2	7,365	-0.03%
2022/11/15	1	34.45	17	34.41	34.15	-16	7,253	-0.22%
2022/11/14	1	34.40	24	34.48	34.35	-23	7,253	-0.32%
2022/11/11	9	33.88	3	34.70	33.55	6	7,266	0.08%
2022/11/10	17	34.04	1	34.30	33.95	16	7,239	0.22%
2022/11/09	37	34.42	2	34.45	34.10	35	7,268	0.48%
2022/11/08	13	34.67	12	34.78	33.65	1	7,260	0.01%
2022/11/07	3	33.45	11	33.81	33.60	-8	7,317	-0.11%
2022/11/04	5	33.22	7	33.22	33.30	-2	7,292	-0.03%
2022/11/03	2	32.75	0	0.00	32.70	2	7,316	0.03%
2022/11/02	3	32.37	5	32.63	32.75	-2	7,384	-0.03%
2022/11/01	1	31.65	3	31.80	31.65	-2	7,449	-0.03%
2022/10/31	1	31.95	2	31.55	31.00	-1	7,544	-0.01%
2022/10/25	0	0.00	1	30.20	30.05	-1	7,777	-0.01%
2022/10/24	1	31.05	3	30.75	30.05	-2	7,821	-0.03%
2022/10/21	27	29.92	0	0.00	29.70	27	7,971	0.34%
2022/10/20	2	30.70	1	30.85	30.90	1	8,008	0.01%
2022/10/19	4	32.06	0	0.00	31.85	4	8,166	0.05%
2022/10/18	4	31.93	1	32.45	31.60	3	8,300	0.04%
2022/10/14	3	32.17	2	32.05	32.00	1	8,924	0.01%
2022/10/13	2	31.65	11	30.64	30.25	-9	9,011	-0.10%
2022/10/12	6	33.33	0	0.00	33.20	6	9,011	0.07%
2022/10/11	8	33.24	0	0.00	33.05	8	9,227	0.09%
2022/10/07	2	34.60	0	0.00	34.50	2	9,578	0.02%
2022/10/06	12	35.18	1	35.25	35.15	11	9,750	0.11%
2022/10/05	9	36.00	10	35.51	35.35	-1	9,887	-0.01%
2022/10/04	4	34.39	9	34.44	35.05	-5	9,856	-0.05%
2022/10/03	5	32.00	0	0.00	31.90	5	9,803	0.05%
2022/09/30	1	31.35	3	31.50	32.20	-2	10,021	-0.02%
2022/09/29	2	32.15	1	31.85	31.75	1	10,302	0.01%
2022/09/28	5	31.88	13	33.19	31.05	-8	10,718	-0.07%
2022/09/27	43	33.57	15	33.64	32.95	28	10,654	0.26%
2022/09/26	12	36.05	1	37.80	36.15	11	10,540	0.10%
2022/09/23	4	39.13	0	0.00	38.40	4	10,992	0.04%
2022/09/22	5	39.19	11	39.15	39.45	-6	11,358	-0.05%
2022/09/21	1	38.50	20	38.30	38.15	-19	11,963	-0.16%
2022/09/19	24	38.72	27	39.00	38.20	-3	14,001	-0.02%
2022/09/16	4	40.35	6	40.17	40.00	-2	14,207	-0.01%
2022/09/15	36	41.18	3	41.80	40.85	33	14,811	0.22%
2022/09/14	2	41.10	2	40.88	41.50	0	15,635	0.00%
2022/09/13	8	41.39	1	41.15	40.95	7	16,354	0.04%
2022/09/12	16	41.84	12	41.93	41.70	4	16,692	0.02%
2022/09/08	10	42.63	7	42.86	40.90	3	17,089	0.02%
2022/09/07	3	42.07	38	41.96	41.85	-35	18,150	-0.19%
2022/09/06	13	39.88	3	40.70	39.45	10	18,739	0.05%
2022/09/05	10	39.75	0	0.00	39.55	10	18,994	0.05%
2022/09/02	5	40.65	13	40.89	40.85	-8	19,085	-0.04%
2022/09/01	5	39.90	6	40.19	39.30	-1	19,358	-0.01%
2022/08/31	12	40.08	25	40.12	40.15	-13	19,392	-0.07%
2022/08/30	2	38.83	4	38.78	38.75	-2	19,310	-0.01%
2022/08/29	1	37.30	0	0.00	37.45	1	19,434	0.01%
2022/08/26	5	39.05	2	39.13	38.45	3	19,825	0.02%
2022/08/25	1.3	38.59	3	38.45	38.10	-1.7	20,203	-0.01%
2022/08/24	1.1	38.09	0	0.00	37.95	1.1	20,977	0.01%
2022/08/23	1	37.80	0	0.00	38.20	1	22,772	0.00%
2022/08/22	2	38.25	2	38.00	38.00	0	24,041	0.00%
2022/08/19	0	0.00	7	39.00	38.50	-7	24,824	-0.03%
2022/08/18	0	0.00	5	38.63	38.90	-5	25,135	-0.02%
2022/08/17	9	37.76	4	37.90	37.80	5	25,181	0.02%
2022/08/16	13.1	38.82	13	38.37	38.15	0.1	25,172	0.00%
2022/08/15	3.2	38.09	34	38.29	38.35	-30.9	25,256	-0.12%
2022/08/12	28	38.64	8	38.56	38.55	20	25,469	0.08%
2022/08/11	10	41.00	12	40.65	40.70	-2	25,508	-0.01%
2022/08/10	10	40.91	9	41.04	40.80	1	25,922	0.00%
2022/08/09	9	40.60	0	0.00	40.60	9	26,002	0.03%
2022/08/08	4	40.56	8	40.50	40.65	-4	26,063	-0.02%
2022/08/05	3	39.07	11	39.50	39.70	-8	26,004	-0.03%
2022/08/04	4	37.46	4	37.14	37.65	0	26,130	0.00%
2022/08/03	13	38.00	3	37.90	37.55	10	26,522	0.04%
2022/08/02	9	38.73	97	38.58	38.55	-88	26,859	-0.33%
2022/08/01	9	40.75	6	40.57	40.15	3	27,198	0.01%
2022/07/29	3	41.07	11	41.34	41.25	-8	27,731	-0.03%
2022/07/28	9	41.92	9	41.66	40.95	0	28,063	0.00%
2022/07/27	21	41.19	19	41.47	41.75	2	27,977	0.01%
2022/07/26	14	42.24	18	41.92	40.90	-4	27,955	-0.01%
2022/07/25	8	41.23	12	41.58	41.90	-4	27,958	-0.01%
2022/07/22	146	41.47	50	41.44	41.40	96	27,932	0.34%	大買/
2022/07/21	30	39.31	30	39.40	39.45	0	27,477	0.00%
2022/07/20	10	39.85	11	39.79	39.25	-1	27,555	0.00%
2022/07/19	5	39.53	2	39.25	39.25	3	27,686	0.01%
2022/07/18	2	40.45	3	40.52	39.75	-1	27,795	0.00%
2022/07/15	9	39.20	15	39.63	39.65	-6	27,873	-0.02%
2022/07/14	23	37.87	22	38.24	38.50	1	27,613	0.00%
2022/07/13	26	37.47	18	37.30	37.00	8	27,698	0.03%
2022/07/12	54	37.42	60	36.33	35.75	-6	27,713	-0.02%
2022/07/11	38	39.20	19	38.98	38.90	19	28,319	0.07%
2022/07/08	35	38.62	33	39.39	38.25	2	28,886	0.01%
2022/07/07	37	38.80	37	39.20	38.45	0	28,772	0.00%
2022/07/06	57	41.48	43	40.71	38.30	14	28,622	0.05%
2022/07/05	22	42.77	25	42.79	42.65	-3	28,410	-0.01%
2022/07/04	31	42.51	25	41.93	41.55	6	28,630	0.02%
2022/07/01	24	44.65	37	45.46	41.55	-13	28,876	-0.05%
2022/06/30	51	43.88	35	44.41	44.45	16	28,385	0.06%
2022/06/29	29	44.03	31	44.45	45.15	-2	28,180	-0.01%
2022/06/28	102	47.28	96	45.59	43.80	6	27,813	0.02%	大買/
2022/06/27	18	44.80	42	45.82	47.50	-24	27,523	-0.09%
2022/06/24	35	43.10	28	42.95	43.20	7	27,001	0.03%
2022/06/23	45	42.41	48	43.02	42.50	-3	26,927	-0.01%
2022/06/22	15	43.48	13	44.54	42.50	2	26,708	0.01%
2022/06/21	65	43.33	120	43.62	45.15	-55	26,427	-0.21%	大賣/
2022/06/20	28	42.61	31	42.34	41.90	-3	26,433	-0.01%
2022/06/17	48	41.46	39	41.82	42.75	9	26,534	0.03%
2022/06/16	86	43.54	37	44.44	41.95	49	26,242	0.19%
2022/06/15	20	45.37	58.5	45.88	43.35	-38.5	24,960	-0.15%
2022/06/14	37	43.26	30	43.66	44.55	7	24,373	0.03%
2022/06/13	17.5	42.86	23	43.15	43.80	-5.5	24,070	-0.02%
2022/06/10	23	43.15	33	43.49	44.30	-10	23,935	-0.04%
2022/06/09	35	42.27	25	42.30	42.30	10	23,759	0.04%
2022/06/08	37	42.27	33	42.02	42.25	4	23,866	0.02%
2022/06/07	30	42.42	20	42.51	42.25	10	23,873	0.04%
2022/06/06	58	43.12	54	42.49	42.00	4	23,704	0.02%
2022/06/02	89	45.40	61	45.70	45.10	28	23,288	0.12%
2022/06/01	67	45.89	52	46.16	45.20	15	22,856	0.07%
2022/05/31	105	45.27	101	45.25	45.90	4	22,073	0.02%	大買/大賣/
2022/05/30	58	42.43	74.2	43.19	44.65	-16.2	20,252	-0.08%
2022/05/27	31	39.28	85	39.98	40.60	-54	18,975	-0.28%
2022/05/26	44.2	39.00	43	39.20	38.10	1.2	18,231	0.01%
2022/05/25	26	38.00	26	38.27	38.30	0	17,899	0.00%
2022/05/24	21	38.01	25	37.68	37.20	-4	17,869	-0.02%
2022/05/23	23	38.68	27	38.11	37.95	-4	17,836	-0.02%
2022/05/20	72	38.92	76	38.96	38.30	-4	17,752	-0.02%
2022/05/19	52	38.84	15	39.07	39.60	37	17,467	0.21%
2022/05/18	53	38.41	41	39.23	39.60	12	17,232	0.07%
2022/05/17	19	36.57	13	36.88	37.10	6	16,775	0.04%
2022/05/16	2	35.85	6	35.74	35.80	-4	16,634	-0.02%
2022/05/13	19	34.62	18	34.51	34.50	1	16,518	0.01%
2022/05/12	16	35.71	12	34.66	34.25	4	16,453	0.02%
2022/05/11	50	37.53	41	36.81	35.95	9	16,235	0.06%
2022/05/10	16	39.16	16	38.78	39.90	0	15,837	0.00%
2022/05/09	24	40.86	16	40.40	39.30	8	15,569	0.05%
2022/05/06	14	41.59	26	41.86	42.55	-12	15,181	-0.08%
2022/05/05	4	40.85	21	40.11	40.95	-17	14,577	-0.12%
2022/05/04	31	37.27	19	37.31	37.25	12	14,222	0.08%
2022/05/03	20	36.36	21	36.95	37.15	-1	14,229	-0.01%
2022/04/29	21	36.60	19	37.16	36.40	2	14,281	0.01%
2022/04/28	18	35.42	18	35.65	35.60	0	14,274	0.00%
2022/04/27	17	34.04	24	34.97	35.35	-7	14,299	-0.05%
2022/04/26	33	37.39	31	36.17	35.85	2	14,545	0.01%
2022/04/25	49	38.32	51	37.19	36.80	-2	14,769	-0.01%
2022/04/22	32	40.83	24	41.43	40.65	8	14,575	0.05%
2022/04/21	20	41.93	36	42.55	41.05	-16	14,492	-0.11%
2022/04/20	6	41.04	6	41.20	40.40	0	14,438	0.00%
2022/04/19	32	41.29	22	41.49	40.65	10	14,389	0.07%
2022/04/18	23	41.01	3	42.07	39.55	20	14,253	0.14%
2022/04/15	61	41.73	66	41.56	41.75	-5	14,234	-0.04%
2022/04/14	54	41.07	55	40.88	42.15	-1	13,650	-0.01%
2022/04/13	17	38.49	33	38.48	38.35	-16	13,432	-0.12%
2022/04/12	37	37.69	30	38.15	38.45	7	13,766	0.05%
2022/04/11	42	39.14	21	38.23	37.90	21	14,511	0.14%
2022/04/08	57	38.78	70	38.71	39.95	-13	14,942	-0.09%
2022/04/07	29	38.90	40	38.29	36.90	-11	15,518	-0.07%
2022/04/06	15	38.10	11	38.50	38.55	4	15,678	0.03%
2022/04/01	16	38.51	13	38.40	38.25	3	15,851	0.02%
2022/03/31	37	39.06	31	39.73	39.00	6	15,778	0.04%
2022/03/30	35	39.44	27	41.68	39.00	8	15,747	0.05%
2022/03/29	11	40.32	7	41.11	39.90	4	15,448	0.03%
2022/03/28	10	39.45	42	39.58	39.60	-32	15,071	-0.21%
2022/03/25	51	39.22	38	39.58	38.70	13	14,870	0.09%
2022/03/24	52	40.36	51	40.42	40.30	1	14,532	0.01%
2022/03/23	15	38.72	20	38.14	38.80	-5	13,985	-0.04%
2022/03/22	44	36.74	43	37.06	37.35	1	13,265	0.01%
2022/03/21	16	35.54	40	35.51	34.85	-24	12,854	-0.19%
2022/03/18	35	34.71	19	34.85	34.95	16	12,771	0.13%
2022/03/17	56	32.95	51	33.41	34.00	5	12,717	0.04%
2022/03/16	32	31.68	42	31.61	31.55	-10	12,589	-0.08%
2022/03/15	25	31.53	39	31.04	31.20	-14	12,704	-0.11%
2022/03/14	32	32.76	19	32.56	31.70	13	13,172	0.10%
2022/03/11	12	30.49	3	30.98	31.65	9	13,993	0.06%
2022/03/10	5	30.92	5	30.42	31.55	0	13,943	0.00%
2022/03/09	0	0.00	1	28.90	28.70	-1	14,216	-0.01%
2022/03/08	2	28.15	0	0.00	27.50	2	15,242	0.01%
2022/03/04	2	29.75	2	29.75	29.10	0	15,464	0.00%
2022/03/03	0	0.00	4	29.85	29.80	-4	15,470	-0.03%
2022/03/02	0	0.00	5	29.30	29.70	-5	15,505	-0.03%
2022/03/01	3	30.17	4	30.59	30.15	-1	15,632	-0.01%
2022/02/25	2	29.40	0	0.00	29.35	2	15,666	0.01%
2022/02/24	12	29.65	7	28.75	29.20	5	15,612	0.03%
2022/02/23	10	30.50	3	30.65	30.70	7	15,499	0.05%
2022/02/22	6	30.98	2.3	30.64	30.35	3.8	15,441	0.02%
2022/02/21	9	31.72	9.2	31.98	31.95	-0.2	15,362	0.00%
2022/02/18	8	31.93	5	32.15	32.15	3	15,360	0.02%
2022/02/17	6	32.75	4	32.86	32.25	2	15,310	0.01%
2022/02/16	3	32.53	0	0.00	33.05	3	15,248	0.02%
2022/02/15	6	32.23	7	31.85	31.55	-1	15,152	-0.01%
2022/02/14	0	0.00	1	32.35	32.20	-1	15,094	-0.01%
2022/02/11	2	34.35	5	34.50	34.25	-3	15,024	-0.02%
2022/02/10	10	34.67	3	34.25	34.10	7	14,967	0.05%
2022/02/09	6	34.80	5	34.57	34.50	1	14,877	0.01%
2022/02/08	33	33.18	33	32.93	32.95	0	14,716	0.00%
2022/02/07	1	32.70	5	32.10	32.60	-4	14,665	-0.03%
2022/01/26	14	31.85	14	31.96	31.20	0	14,601	0.00%
2022/01/25	21	32.21	19	32.09	31.50	2	14,535	0.01%
2022/01/24	5	32.00	5	32.10	32.60	0	14,428	0.00%
2022/01/21	27	35.49	28	34.79	33.30	-1	14,272	-0.01%
2022/01/20	12	35.09	4	35.10	35.25	8	14,083	0.06%
2022/01/19	53	35.77	55	35.69	36.00	-2	13,930	-0.01%
2022/01/18	43	35.86	51	35.70	35.55	-8	13,612	-0.06%
2022/01/17	0	0.00	1	33.20	33.65	-1	13,392	-0.01%
2022/01/14	2	32.30	7	33.34	32.75	-5	13,637	-0.04%
2022/01/13	34	34.68	30	34.39	34.05	4	13,601	0.03%
2022/01/12	1	32.75	0	0.00	32.70	1	13,317	0.01%
2022/01/11	4	32.48	3	32.40	32.50	1	13,222	0.01%
2022/01/10	1	33.60	2	33.90	33.50	-1	13,053	-0.01%
2022/01/07	14	33.41	24	33.41	33.00	-10	12,846	-0.08%
2022/01/06	66	35.74	50	35.93	35.00	16	12,537	0.13%
2022/01/05	27	37.52	43	37.02	35.35	-16	11,982	-0.13%
2022/01/04	183	38.84	166	38.50	37.10	17	11,500	0.15%	大買/大賣/
2022/01/03	139	37.16	139	38.00	36.50	0	10,552	0.00%	大買/大賣/
2021/12/30	128.4	37.28	130	37.00	38.80	-1.6	9,811	-0.02%	大買/大賣/
2021/12/29	61	34.23	66	34.21	35.30	-5	8,802	-0.06%
2021/12/28	13	33.98	11	34.01	35.10	2	8,188	0.02%
2021/12/27	9	32.72	3	32.03	31.95	6	7,912	0.08%
2021/12/24	16	34.08	17	33.91	33.00	-1	7,765	-0.01%
2021/12/23	30	34.97	72	34.89	34.50	-42	7,472	-0.56%
2021/12/22	2	35.25	8	35.57	36.10	-6	7,053	-0.09%
2021/12/21	1	33.45	1	33.60	33.05	0	6,820	0.00%
2021/12/20	1	33.25	0	0.00	33.25	1	6,751	0.01%
2021/12/17	4	32.20	1	32.40	31.45	3	6,639	0.05%
2021/12/16	1	32.20	3	31.97	32.30	-2	6,551	-0.03%
2021/12/15	8	30.69	28	31.02	31.35	-20	6,432	-0.31%
2021/12/14	14	32.05	6.5	32.93	31.05	7.5	6,298	0.12%
2021/12/13	17.5	33.70	8	33.83	34.45	9.5	6,118	0.16%
2021/12/10	3	29.25	3	30.57	32.45	0	5,893	0.00%
2021/12/09	12	29.20	5	30.50	29.50	7	5,702	0.12%
2021/12/08	52	29.69	43	29.47	29.70	9	5,502	0.16%
2021/12/07	187	29.40	197	29.44	29.40	-10	4,931	-0.20%	大買/大賣/
2021/12/06	10	26.60	21	26.85	28.05	-11	3,739	-0.29%
2021/12/03	23	26.13	32	25.57	25.50	-9	3,550	-0.25%
2021/12/02	11	25.02	16	25.05	25.15	-5	3,060	-0.16%
2021/12/01	1	23.50	115	23.72	23.90	-114	1,989	-5.73%	大賣/鉅額交易
2021/11/30	2	21.70	24	21.54	21.75	-22	1,796	-1.22%
2021/11/29	2	19.78	0	0.00	19.80	2	1,686	0.12%
2021/11/26	1	20.40	11	20.42	20.40	-10	1,654	-0.60%
2021/11/25	7	20.61	9	20.74	20.85	-2	1,596	-0.13%
2021/11/24	4	20.20	0.3	20.00	20.45	3.7	1,433	0.26%
2021/11/22	0.3	19.10	0	0.00	19.10	0.3	1,313	0.02%
2021/11/10	0	0.00	2	19.00	19.00	-2	1,275	-0.16%
2021/11/08	1	19.10	0	0.00	18.95	1	1,277	0.08%
2021/11/05	0	0.00	2	18.65	18.70	-2	1,281	-0.16%
2021/11/04	3	19.45	0	0.00	19.20	3	1,272	0.24%
2021/11/02	10	19.30	0	0.00	18.55	10	1,258	0.79%
2021/10/27	6	20.08	0	0.00	19.95	6	1,204	0.50%
2021/10/25	0	0.00	30	20.20	20.25	-30	1,064	-2.82%
2021/10/22	5	19.90	8	20.36	20.50	-3	872	-0.34%
2021/10/21	31	19.18	1	19.10	19.25	30	548	5.47%
2021/10/19	0	0.00	7	17.66	17.45	-7	456	-1.53%
2021/10/15	2	17.25	7	17.20	17.30	-5	492	-1.02%
2021/10/14	0	0.00	10	16.90	17.00	-10	502	-1.99%
2021/10/13	0	0.00	1	16.95	16.90	-1	523	-0.19%
2021/10/08	0	0.00	10	16.93	17.10	-10	560	-1.78%
2021/10/01	1	16.70	0	0.00	16.20	1	636	0.16%
2021/09/29	5	17.03	0	0.00	17.00	5	657	0.76%
2021/09/28	2	17.15	0	0.00	17.20	2	682	0.29%
2021/09/07	0	0.00	5	17.25	17.30	-5	899	-0.56%
2021/08/20	0	0.00	2	16.70	16.90	-2	935	-0.21%
2021/07/15	0	0.00	2	19.80	19.65	-2	1,313	-0.15%
2021/07/13	0	0.00	20	19.90	19.60	-20	1,363	-1.47%
2021/07/01	0	0.00	0.2	18.95	18.95	-0.2	1,831	-0.01%
2021/06/29	0	0.00	1	19.10	18.85	-1	2,046	-0.05%
2021/06/23	2	18.30	20	19.95	20.05	-18	2,870	-0.63%
2021/06/18	0	0.00	10	18.65	18.45	-10	3,147	-0.32%
2021/06/11	20	18.50	0	0.00	18.45	20	3,231	0.62%
2021/06/08	0	0.00	10	18.75	18.40	-10	3,421	-0.29%
2021/05/28	1	18.40	0	0.00	18.30	1	3,513	0.03%
2021/05/20	0	0.00	1	17.30	17.15	-1	3,860	-0.03%
2021/05/19	11	17.29	0	0.00	17.35	11	3,896	0.28%
2021/05/17	0	0.00	5	16.56	15.50	-5	3,958	-0.13%
2021/05/07	11	19.99	0	0.00	20.25	11	4,124	0.27%
2021/05/05	1	20.10	2	19.80	19.45	-1	4,494	-0.02%
2021/04/29	60	21.87	0	0.00	21.90	60	4,848	1.24%
2021/04/28	5	22.33	0	0.00	22.25	5	4,876	0.10%
2021/04/27	5	21.65	2	21.70	21.75	3	4,935	0.06%
2021/04/26	2	22.15	0	0.00	21.85	2	4,971	0.04%
2021/04/22	10	22.95	10	23.13	22.85	0	5,296	0.00%
2021/04/21	1	23.35	1.5	23.43	23.35	-0.5	5,418	-0.01%
2021/04/20	2	23.35	0	0.00	23.30	2	5,433	0.04%
2021/04/19	1	23.35	5	23.30	23.20	-4	5,495	-0.07%
2021/04/16	0	0.00	1	23.65	23.45	-1	5,720	-0.02%
2021/04/15	5	23.95	2	24.00	23.95	3	5,763	0.05%
2021/04/14	0	0.00	9	23.89	24.40	-9	5,961	-0.15%
2021/04/13	32	24.20	15	23.93	23.50	17	5,943	0.29%
2021/04/12	16	23.35	55	23.30	23.60	-39	5,877	-0.66%
2021/04/09	0	0.00	5	23.10	23.05	-5	6,034	-0.08%
2021/04/08	5	23.30	2	23.43	23.35	3	6,030	0.05%
2021/04/07	28	23.23	5	23.25	23.30	23	6,027	0.38%
2021/04/06	19	23.94	3	24.40	23.80	16	6,018	0.27%
2021/04/01	0	0.00	41	23.80	23.90	-41	6,199	-0.66%
2021/03/31	21	24.11	155	24.02	23.70	-134	6,329	-2.12%	大賣/鉅額交易
2021/03/30	10	22.45	0	0.00	22.45	10	5,915	0.17%
2021/03/29	68	22.57	2	22.50	22.45	66	5,878	1.12%
2021/03/26	97	23.07	40	23.08	22.95	57	5,838	0.98%
2021/03/25	143	22.65	56	23.05	23.25	87	5,494	1.58%	大買/
2021/03/24	0	0.00	10	21.70	22.00	-10	5,218	-0.19%
2021/03/23	0	0.00	10	21.30	21.35	-10	5,163	-0.19%
2021/03/22	2	21.50	10	21.55	21.50	-8	5,169	-0.15%
2021/03/19	0	0.00	16	21.78	21.65	-16	5,164	-0.31%
2021/03/18	0	0.00	40	21.53	21.45	-40	5,165	-0.77%
2021/03/17	2	21.35	25	21.53	21.30	-23	5,185	-0.44%
2021/03/16	0	0.00	7	21.53	21.45	-7	5,219	-0.13%
2021/03/15	8	22.00	0	0.00	21.80	8	5,254	0.15%
2021/03/11	10	21.10	5	21.35	21.00	5	5,291	0.09%
2021/03/02	11	20.52	0	0.00	20.40	11	5,382	0.20%
2021/02/26	1	21.20	1	21.00	20.85	0	5,348	0.00%
2021/02/25	16	21.69	1	22.55	21.45	15	5,306	0.28%
2021/02/24	1	22.30	11	22.12	22.30	-10	5,191	-0.19%
2021/02/23	5	21.65	10	21.85	21.85	-5	5,126	-0.10%
2021/02/22	0	0.00	7	22.07	22.05	-7	5,103	-0.14%
2021/02/19	0	0.00	5	21.50	21.75	-5	5,047	-0.10%
2021/02/18	15	21.60	0	0.00	21.70	15	5,018	0.30%
2021/02/17	15	21.20	2	21.15	21.30	13	5,001	0.26%
2021/02/05	6	21.13	0	0.00	21.00	6	4,953	0.12%
2021/02/03	2	20.30	0	0.00	20.10	2	4,851	0.04%
2021/02/02	0	0.00	6	20.69	20.40	-6	4,835	-0.12%
2021/01/29	2	21.10	0	0.00	20.80	2	4,760	0.04%
2021/01/28	32	21.47	31	21.57	21.75	1	4,680	0.02%
2021/01/27	48	22.33	56	22.25	22.65	-8	4,578	-0.17%
2021/01/26	70	21.09	14	21.49	21.35	56	4,279	1.31%
2021/01/22	54	20.95	5	20.20	20.80	49	3,969	1.23%
2021/01/20	21	20.50	18	21.24	19.90	3	3,766	0.08%
2021/01/19	20	21.30	22	21.50	21.05	-2	3,680	-0.05%
2021/01/18	54	21.14	45	21.27	21.40	9	3,609	0.25%
2021/01/15	85	21.56	73	21.89	21.65	12	3,525	0.34%
2021/01/14	97	21.36	97	21.13	21.05	0	3,190	0.00%
2021/01/13	0	0.00	1	20.35	20.25	-1	2,981	-0.03%
2021/01/12	12	20.43	1	21.00	20.60	11	2,935	0.37%
2021/01/11	7	21.49	8	21.26	21.30	-1	2,847	-0.04%
2021/01/07	67	20.49	56	20.51	20.85	11	2,493	0.44%
2021/01/06	1	19.35	0	0.00	19.35	1	2,232	0.04%
2021/01/05	10	19.50	0	0.00	19.45	10	2,162	0.46%
2021/01/04	2	20.13	2	20.08	20.15	0	2,099	0.00%
2020/12/30	1	19.10	0	0.00	19.10	1	1,823	0.05%
2020/12/29	10	19.45	15	19.65	19.25	-5	1,806	-0.28%
2020/12/28	15	20.52	17	19.17	20.15	-2	1,720	-0.12%
2020/12/25	16	18.81	1	18.40	18.90	15	1,421	1.06%
2020/12/24	5	17.30	0	0.00	17.20	5	1,179	0.42%
2020/12/22	1	17.10	0	0.00	16.70	1	1,175	0.09%
2020/12/21	0	0.00	10	17.25	17.20	-10	1,170	-0.85%
2020/12/17	0	0.00	7	17.49	17.45	-7	1,173	-0.60%
2020/12/16	0	0.00	1	17.60	17.75	-1	1,183	-0.08%
2020/12/15	1	17.20	0	0.00	17.20	1	1,176	0.08%
2020/12/08	10	18.30	4	18.00	18.80	6	1,076	0.56%
2020/12/07	0	0.00	6	17.70	17.50	-6	931	-0.64%
2020/12/04	16	17.42	10	17.33	17.45	6	913	0.66%
2020/12/03	0	0.00	1	17.60	17.60	-1	866	-0.12%
2020/11/27	1	16.80	0	0.00	16.70	1	988	0.10%
2020/11/26	1	16.90	0	0.00	16.65	1	1,069	0.09%
2020/11/17	2	16.55	0	0.00	16.25	2	1,464	0.14%
2020/11/10	0	0.00	1	15.80	15.95	-1	1,838	-0.05%
2020/10/23	0	0.00	3	16.05	16.10	-3	1,992	-0.15%
2020/10/12	0	0.00	12	16.15	16.20	-12	2,277	-0.53%
2020/09/28	0	0.00	25	15.19	15.30	-25	3,008	-0.83%
2020/09/24	13	15.46	0	0.00	15.45	13	3,007	0.43%
2020/09/23	2	16.10	0	0.00	16.10	2	2,988	0.07%
2020/09/22	5	16.35	0	0.00	16.40	5	2,979	0.17%
2020/09/21	0	0.00	2	17.00	16.95	-2	2,958	-0.07%
2020/09/17	5	16.60	8	16.71	16.75	-3	2,917	-0.10%
2020/09/11	1	16.20	2	16.15	15.75	-1	2,852	-0.04%
2020/09/09	1	16.40	0	0.00	16.85	1	2,810	0.04%
2020/09/07	0	0.00	5	17.35	16.80	-5	2,782	-0.18%
2020/09/04	11	16.55	0	0.00	16.55	11	2,726	0.40%
2020/09/03	10	17.33	0	0.00	17.05	10	2,692	0.37%
2020/09/02	5	17.33	0	0.00	17.45	5	2,642	0.19%
2020/09/01	0	0.00	10	17.10	17.00	-10	2,581	-0.39%
2020/08/27	0	0.00	3	17.25	16.80	-3	2,471	-0.12%
2020/08/26	0	0.00	1	16.95	16.65	-1	2,502	-0.04%
2020/08/25	0	0.00	5	17.05	16.95	-5	2,487	-0.20%
2020/08/24	44	16.98	34	17.04	16.75	10	2,469	0.40%
2020/08/21	0	0.00	3	16.02	16.50	-3	2,366	-0.13%
2020/08/20	8	15.54	15	15.49	15.15	-7	2,311	-0.30%
2020/08/19	71	16.38	61	16.13	16.25	10	2,268	0.44%
2020/08/18	6	15.65	0	0.00	15.65	6	2,112	0.28%
2020/08/17	2	15.80	1	15.95	16.00	1	2,077	0.05%
2020/08/13	5	15.57	1	15.45	14.95	4	1,903	0.21%
2020/08/06	0	0.00	6	14.75	14.45	-6	1,791	-0.33%
2020/08/03	3	14.30	0	0.00	14.30	3	1,741	0.17%
2020/07/22	0	0.00	1	15.15	15.05	-1	1,682	-0.06%
2020/07/21	1	15.40	0	0.00	15.40	1	1,669	0.06%
2020/07/16	1	15.30	92	16.07	15.30	-91	1,541	-5.90%
2020/07/15	53	16.98	21	17.00	16.40	32	1,458	2.19%
2020/07/14	90	16.57	109	15.66	16.25	-19	1,268	-1.50%	大賣/
2020/07/13	80	15.24	1	14.70	15.65	79	1,071	7.37%
2020/07/10	0	0.00	100	14.22	14.25	-100	973	-10.27%
2020/07/09	140	15.09	68	14.85	15.10	72	946	7.61%	大買/
2020/07/08	30	15.06	0	0.00	14.60	30	915	3.28%
2020/07/07	3	14.85	10	15.15	15.15	-7	849	-0.82%
2020/07/01	0	0.00	0	13.00	13.10	0	717	0.00%
2020/06/17	2	13.80	2	14.10	13.80	0	724	0.00%
2020/06/11	1	13.35	0	0.00	13.00	1	720	0.14%
2020/06/03	0	0.00	1	13.50	13.35	-1	687	-0.15%
2020/06/02	0	0.00	15	13.80	13.50	-15	664	-2.26%
2020/06/01	0	0.00	15	12.75	12.75	-15	566	-2.65%
2020/05/28	0	0.00	20	12.00	12.00	-20	499	-4.01%
2020/05/27	1	11.05	0	0.00	10.95	1	435	0.23%
2020/04/17	1	11.00	1	11.50	10.60	0	420	0.00%
2020/03/19	0	0.00	1	7.66	7.16	-1	329	-0.30%
2020/03/18	0.5	8.00	0	0.00	7.95	0.5	321	0.16%
2020/03/16	0	0.00	1	8.81	8.41	-1	305	-0.33%
2020/03/12	0	9.90	0	0.00	9.95	0	284	0.00%
2019/12/27	3	13.10	0	0.00	13.20	3	303	0.99%
2019/12/26	0	0.00	2	13.30	13.20	-2	306	-0.65%
2019/11/14	0	0.00	1	12.70	12.80	-1	653	-0.15%
2019/10/18	1	14.00	0	0.00	13.95	1	736	0.14%
2019/10/09	0	0.00	2	13.35	13.35	-2	689	-0.29%
2019/10/01	0	0.00	1	13.40	13.40	-1	692	-0.14%
2019/09/27	1	13.65	0	0.00	13.35	1	694	0.14%
2019/09/26	3	13.68	1	13.50	13.50	2	656	0.30%
2019/09/25	1	13.55	0	0.00	13.50	1	653	0.15%
2019/09/10	2	13.80	0	0.00	13.50	2	578	0.35%
2019/09/05	4	12.30	4	12.80	12.80	0	475	0.00%
2019/06/25	0	0.00	2	12.15	11.95	-2	802	-0.25%
2019/06/24	12	11.68	10	11.88	12.10	2	802	0.25%
2019/06/21	0	0.00	10	11.60	11.50	-10	781	-1.28%
2019/06/19	10	11.50	0	0.00	11.45	10	842	1.19%
2019/06/17	10	11.80	10	11.75	11.80	0	851	0.00%
2019/06/13	0	0.00	1	11.60	11.60	-1	889	-0.11%
2019/05/29	0	0.00	0	12.20	12.15	0	1,147	0.00%
2019/05/21	0	0.00	10	11.65	11.95	-10	1,153	-0.87%
2019/05/14	0	0.00	11	12.40	12.25	-11	1,146	-0.96%
2019/05/13	3	12.05	0	0.00	12.20	3	1,143	0.26%
2019/05/09	5	12.47	0	0.00	12.45	5	1,153	0.43%
2019/05/08	13	12.95	0	0.00	12.90	13	1,144	1.14%
2019/04/30	2	13.00	0	0.00	13.00	2	1,131	0.18%
2019/04/22	0	0.00	6	15.15	15.10	-6	1,119	-0.54%
2019/04/17	6	15.25	0	0.00	15.20	6	1,144	0.52%
2019/04/09	0	0.00	6	15.45	15.30	-6	1,127	-0.53%
2019/04/03	6	15.20	5	15.20	15.20	1	1,103	0.09%
2019/04/02	40	15.10	0	0.00	14.95	40	1,100	3.64%
2019/03/27	2	18.10	3	17.98	17.90	-1	970	-0.10%
2019/03/25	0	0.00	2	17.90	18.10	-2	1,010	-0.20%
2019/03/22	6	18.33	4	18.45	18.15	2	1,025	0.20%
2019/03/21	2	18.15	0	0.00	18.25	2	972	0.21%
2019/03/20	0	0.00	4	18.00	18.00	-4	962	-0.42%
2019/03/19	4	18.16	5	18.20	18.15	-1	975	-0.10%
2019/03/18	6	18.12	2	17.80	18.15	4	952	0.42%
2019/03/15	4	17.65	2	17.85	17.60	2	942	0.21%
2019/03/14	1	17.75	6	17.78	17.70	-5	938	-0.53%
2019/03/12	2	17.80	0	0.00	17.80	2	985	0.20%
2019/03/11	8	18.04	0	0.00	18.00	8	1,002	0.80%
2019/03/08	2	17.90	3	17.95	18.10	-1	974	-0.10%
2019/03/06	5	17.71	6	17.73	17.45	-1	918	-0.11%
2019/02/11	1	17.00	0	0.00	17.00	1	1,397	0.07%
2019/01/21	1	18.35	0	0.00	18.45	1	1,418	0.07%
2019/01/16	0	0.00	1	18.00	17.95	-1	1,372	-0.07%
2019/01/15	1	18.10	2	18.10	18.10	-1	1,365	-0.07%
2019/01/11	0	0.00	2	17.65	17.65	-2	1,332	-0.15%
2019/01/10	3	17.85	2	17.90	17.75	1	1,330	0.08%
2019/01/09	2	18.10	2	18.00	18.15	0	1,315	0.00%
2019/01/04	1	17.25	0	0.00	17.30	1	1,289	0.08%
2019/01/02	1	17.60	0	0.00	17.65	1	1,324	0.08%
2018/12/26	0	0.00	1	18.15	17.95	-1	1,323	-0.08%
2018/12/25	3	18.05	0	0.00	18.05	3	1,302	0.23%
2018/12/24	1	18.15	2	18.53	18.55	-1	1,280	-0.08%
2018/12/13	0	0.00	1	17.40	17.40	-1	1,182	-0.08%
2018/12/10	0	0.00	1	17.30	17.30	-1	1,163	-0.09%
2018/12/07	0	0.00	1	17.35	17.50	-1	1,163	-0.09%
2018/12/06	1	17.70	2	17.90	17.10	-1	1,160	-0.09%
2018/12/05	0	0.00	4	18.45	18.45	-4	1,122	-0.36%
2018/12/04	7	19.11	4	18.90	18.90	3	1,131	0.27%
2018/12/03	0	0.00	10	18.83	19.00	-10	1,117	-0.89%
2018/11/30	0	0.00	2	18.65	18.60	-2	1,134	-0.18%
2018/11/29	2	18.70	0	0.00	18.70	2	1,142	0.18%
2018/11/28	2	18.70	0	0.00	18.65	2	1,158	0.17%
2018/11/27	0	0.00	4	18.63	18.70	-4	1,151	-0.35%
2018/11/26	8	18.36	8	18.56	18.30	0	1,145	0.00%
2018/11/23	29	18.99	2	19.25	19.15	27	1,095	2.46%
2018/11/22	0	0.00	3	18.85	19.15	-3	954	-0.31%
2018/11/21	2	18.55	1	18.40	18.70	1	838	0.12%
2018/11/20	1	18.05	1	18.05	18.10	0	728	0.00%
2018/11/19	0	0.00	2	17.55	18.00	-2	701	-0.29%
2018/11/08	1	17.20	0	0.00	17.05	1	664	0.15%
2018/10/31	0	0.00	2	16.08	16.25	-2	818	-0.24%
2018/10/30	0	0.00	2	15.30	15.50	-2	915	-0.22%
2018/10/29	0	0.00	2	14.70	14.80	-2	1,044	-0.19%
2018/10/25	2	14.60	0	0.00	14.60	2	1,117	0.18%
2018/10/11	2	15.10	13	14.98	14.95	-11	1,412	-0.78%
2018/10/09	2	16.60	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	17.30	1	17.90	17.30	0	1,360	0.00%
2018/10/03	1	18.05	2	18.25	18.10	-1	1,396	-0.07%
2018/10/02	2	18.30	0	0.00	18.05	2	1,402	0.14%
2018/10/01	0	0.00	5	17.75	18.30	-5	1,391	-0.36%
2018/09/27	0	0.00	1	17.80	17.75	-1	1,388	-0.07%
2018/09/14	0	0.00	1	17.60	17.55	-1	1,433	-0.07%
2018/09/12	0	0.00	1	17.20	17.10	-1	1,498	-0.07%
2018/09/10	8	17.53	0	0.00	16.80	8	1,536	0.52%
2018/09/07	2	17.88	0	0.00	17.80	2	1,518	0.13%
2018/09/04	0	0.00	8	18.63	18.70	-8	1,437	-0.56%
2018/08/29	0	0.00	10	17.75	17.80	-10	1,409	-0.71%
2018/08/28	0	0.00	2	17.85	18.00	-2	1,411	-0.14%
2018/08/27	0	0.00	2	17.40	17.40	-2	1,408	-0.14%
2018/08/20	3	17.55	0	0.00	17.40	3	1,580	0.19%
2018/08/17	0	0.00	1	17.85	17.85	-1	1,574	-0.06%
2018/08/16	2	17.63	2	18.00	17.95	0	1,571	0.00%
2018/08/15	1	18.25	0	0.00	17.75	1	1,565	0.06%
2018/08/14	2	17.75	1	17.80	17.90	1	1,545	0.06%
2018/08/09	3	19.20	60	19.44	19.20	-57	1,473	-3.87%
2018/08/08	163	20.17	103	20.12	19.90	60	1,440	4.17%	大買/大賣/
2018/08/07	3	19.95	0	0.00	19.60	3	1,366	0.22%
2018/08/06	9	19.87	6	19.95	19.95	3	1,334	0.22%
2018/08/03	8	19.17	9	19.79	19.90	-1	1,223	-0.08%
2018/08/02	4	18.90	39	18.89	18.35	-35	1,092	-3.20%
2018/07/30	1	18.05	0	0.00	18.00	1	1,035	0.10%
2018/07/27	0	0.00	3	18.72	18.40	-3	1,023	-0.29%
2018/07/20	12	18.17	1	18.25	17.90	11	927	1.19%
2018/07/19	8	18.06	1	17.90	18.05	7	1,019	0.69%
2018/07/18	0	0.00	53	18.39	18.30	-53	958	-5.53%
2018/07/11	0	0.00	1	17.80	17.05	-1	909	-0.11%
2018/07/04	1	17.35	0	0.00	17.50	1	889	0.11%
2018/07/03	0	0.00	1	17.80	17.45	-1	902	-0.11%
2018/07/02	1	17.30	0	0.00	17.35	1	891	0.11%
2018/06/28	1	17.35	0	0.00	17.40	1	894	0.11%
2018/06/25	5	18.10	5	17.75	17.85	0	946	0.00%
2018/06/21	15	18.47	0	0.00	18.30	15	923	1.63%
2018/06/20	0	0.00	3	17.95	18.15	-3	876	-0.34%
2018/06/19	1	16.80	0	0.00	16.70	1	860	0.12%
2018/06/11	1	17.35	0	0.00	17.15	1	906	0.11%
2018/06/08	0	0.00	1	17.90	17.40	-1	903	-0.11%
2018/06/04	0	0.00	5	17.27	17.55	-5	912	-0.55%
2018/05/31	2	16.40	0	0.00	16.45	2	800	0.25%
2018/05/30	3	16.68	0	0.00	16.60	3	815	0.37%
2018/05/28	2	17.35	0	0.00	17.15	2	868	0.23%
2018/05/14	0	0.00	2	17.50	17.50	-2	1,403	-0.14%
2018/05/10	2	17.30	0	0.00	17.55	2	1,424	0.14%
2018/05/09	1	17.70	0	0.00	17.50	1	1,423	0.07%
2018/05/04	1	17.40	2	17.40	17.45	-1	1,433	-0.07%
2018/05/02	0	0.00	5	17.70	17.60	-5	1,448	-0.35%
2018/04/30	0	0.00	9	17.60	17.60	-9	1,462	-0.62%
2018/04/25	1	17.15	0	0.00	17.75	1	1,481	0.07%
2018/04/24	1	17.45	0	0.00	17.40	1	1,362	0.07%
2018/04/18	1	18.05	0	0.00	18.05	1	1,391	0.07%
2018/04/16	1	18.20	0	0.00	18.15	1	1,438	0.07%
2018/04/13	1	18.15	0	0.00	18.05	1	1,437	0.07%
2018/04/12	0	18.30	0	0.00	17.90	0	1,464	0.00%
2018/04/10	0	19.65	0	0.00	18.30	0	1,509	0.00%
2018/04/09	1	18.30	0	0.00	18.30	1	1,540	0.06%
2018/03/30	0	0.00	3	18.70	18.70	-3	1,760	-0.17%
2018/03/22	1	19.40	30	19.37	19.10	-29	2,399	-1.21%
2018/03/15	0	0.00	2	20.00	20.15	-2	2,862	-0.07%
2018/03/14	2	19.50	0	0.00	19.60	2	2,840	0.07%
2018/03/13	0	0.00	5	19.75	19.65	-5	2,840	-0.18%
2018/03/08	1	19.45	0	0.00	19.35	1	2,890	0.03%
2018/03/07	1	19.50	0	0.00	19.40	1	2,907	0.03%
2018/03/05	0	0.00	5	19.85	19.55	-5	2,897	-0.17%
2018/03/02	1	20.10	0	0.00	20.10	1	2,885	0.03%
2018/02/27	17	20.86	2	20.85	20.55	15	2,837	0.53%
2018/02/26	1	21.15	2	21.10	21.10	-1	2,839	-0.04%
2018/02/23	16	20.66	1	20.95	20.75	15	2,915	0.51%
2018/02/22	0	0.00	1	20.70	20.45	-1	2,908	-0.03%
2018/02/21	0	0.00	4	19.78	20.10	-4	2,868	-0.14%
2018/02/12	2	19.15	2	19.35	19.20	0	2,847	0.00%
2018/02/09	4	18.78	2	19.20	19.25	2	2,849	0.07%
2018/02/08	3	19.50	1	19.35	19.60	2	2,823	0.07%
2018/02/07	2	20.25	10	20.85	19.35	-8	2,792	-0.29%
2018/02/06	42	19.86	44	19.84	19.80	-2	2,691	-0.07%
2018/02/05	1	18.95	0	0.00	19.15	1	2,502	0.04%
2018/02/02	2	19.20	0	0.00	19.30	2	2,497	0.08%
2018/01/30	0	0.00	3	19.50	19.40	-3	2,502	-0.12%
2018/01/29	3	19.60	2	19.55	19.55	1	2,546	0.04%
2018/01/26	3	19.75	0	0.00	19.60	3	2,543	0.12%
2018/01/19	1	19.85	19	19.85	19.70	-18	2,565	-0.70%
2018/01/18	5	20.06	1	19.95	19.95	4	2,555	0.16%
2018/01/17	0	0.00	2	19.95	19.90	-2	2,538	-0.08%
2018/01/15	3	20.10	0	0.00	19.90	3	2,521	0.12%
2018/01/12	0	0.00	6	20.07	20.20	-6	2,513	-0.24%
2018/01/10	21	20.07	13	19.83	19.60	8	2,487	0.32%
2018/01/09	4	20.18	0	0.00	20.15	4	2,460	0.16%
2018/01/08	7	20.66	0	0.00	20.25	7	2,448	0.29%
2018/01/05	2	20.75	0.5	20.80	20.75	1.5	2,416	0.06%
2018/01/04	6	20.72	0	0.00	20.65	6	2,384	0.25%
2018/01/03	0	0.00	4	20.88	21.00	-4	2,364	-0.17%
2018/01/02	6	20.78	7	20.74	20.70	-1	2,354	-0.04%