華孚 (6235)-凱基-三峽券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
66.6
漲跌
▼0.4
漲幅
-0.60%
成交量
848張
產業
上市電腦週邊類股
363人加入追蹤

立即追蹤
本地時間:13:30

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

華孚 (6235)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	66.80	1	66.50	66.60	1	2,432	0.04%
2024/11/19	1	67.00	0	0.00	67.90	1	2,462	0.04%
2024/11/18	1	65.80	0	0.00	66.40	1	2,465	0.04%
2024/11/12	7	70.46	1	69.40	69.40	6	2,425	0.25%
2024/11/11	3	72.47	6	71.95	73.20	-3	2,386	-0.13%
2024/11/08	0	0.00	4	72.10	70.70	-4	2,337	-0.17%
2024/11/07	22.8	71.68	24	72.04	71.30	-1.2	2,305	-0.05%
2024/11/06	8	67.74	11	67.79	69.20	-3	2,188	-0.14%
2024/11/05	5	65.00	0	0.00	64.70	5	2,134	0.24%
2024/11/04	2	66.60	0	0.00	66.50	2	2,146	0.09%
2024/11/01	6.1	70.14	1	69.50	69.30	5.1	2,138	0.24%
2024/10/30	0	0.00	1	71.80	71.50	-1	2,113	-0.05%
2024/10/29	0	0.00	2	72.85	72.70	-2	2,050	-0.10%
2024/10/28	44.2	76.81	28	77.15	76.80	16.2	1,934	0.84%
2024/10/25	1	72.50	6	73.55	74.00	-5	1,421	-0.35%
2024/10/23	1	67.30	2	68.50	67.00	-1	1,222	-0.08%
2024/10/22	1	68.00	2	68.10	68.00	-1	1,221	-0.08%
2024/10/17	0	0.00	3	71.00	70.60	-3	1,295	-0.23%
2024/10/14	0	67.80	0	0.00	69.40	0	1,308	0.00%
2024/10/11	0	69.00	0	0.00	69.10	0	1,328	0.00%
2024/10/09	0	70.00	0	0.00	70.00	0	1,368	0.00%
2024/09/30	2	74.80	0	0.00	73.10	2	1,482	0.13%
2024/09/27	2	76.30	0	0.00	74.50	2	1,557	0.13%
2024/09/26	1	75.20	0.1	74.88	74.30	0.9	1,656	0.05%
2024/09/25	0	0.00	2	76.50	75.60	-2	1,672	-0.12%
2024/09/23	1	75.00	0	0.00	75.70	1	1,716	0.06%
2024/09/18	3	70.17	2	71.20	70.10	1	1,833	0.05%
2024/09/13	3	69.90	3	69.97	69.90	0	1,974	0.00%
2024/09/12	0	0.00	2	67.70	68.90	-2	1,989	-0.10%
2024/09/10	0.1	66.89	0	0.00	66.70	0.1	2,053	0.00%
2024/09/09	0	66.30	0	0.00	67.70	0	2,096	0.00%
2024/09/05	2	68.87	0	0.00	66.20	2	2,118	0.10%
2024/09/04	1	67.60	0	0.00	67.60	1	2,133	0.05%
2024/09/03	1	74.30	1	74.80	73.10	0	2,143	0.00%
2024/09/02	1	74.80	0	0.00	74.60	1	2,145	0.05%
2024/08/30	7	75.80	0	0.00	75.80	7	2,150	0.33%
2024/08/26	3	74.67	0.1	75.40	74.30	2.9	2,185	0.13%
2024/08/22	0	0.00	8	72.28	74.40	-8	2,157	-0.37%
2024/08/21	2	70.90	1	71.10	71.10	1	2,194	0.05%
2024/08/16	3	72.40	0	0.00	71.70	3	2,332	0.13%
2024/08/15	0	0.00	3	72.20	71.80	-3	2,336	-0.13%
2024/08/14	0	0.00	6	72.30	72.40	-6	2,347	-0.26%
2024/08/13	8	71.58	0	0.00	71.00	8	2,353	0.34%
2024/08/12	0	0.00	8	71.14	72.10	-8	2,368	-0.34%
2024/08/09	4	70.50	1	70.20	69.30	3	2,374	0.13%
2024/08/08	8	67.81	9	67.62	68.40	-1	2,385	-0.04%
2024/08/07	1	69.30	0	0.00	68.90	1	2,456	0.04%
2024/08/06	2.1	64.96	12	61.81	64.30	-10	2,558	-0.39%
2024/08/05	10	65.92	1	65.70	65.70	9	2,516	0.36%
2024/08/02	5	74.32	0	0.00	73.00	5	2,498	0.20%
2024/08/01	3	77.30	2	76.20	77.90	1	2,513	0.04%
2024/07/31	2	74.40	0	0.00	74.50	2	2,546	0.08%
2024/07/30	3	72.80	4	73.10	74.80	-1	2,672	-0.04%
2024/07/29	5.1	75.18	5	77.50	73.00	0.1	2,715	0.00%
2024/07/26	3.1	76.48	20	76.42	76.30	-16.9	2,937	-0.58%
2024/07/23	2	80.65	9	80.43	80.30	-7	2,945	-0.24%
2024/07/22	2.2	79.88	3	83.03	80.00	-0.8	2,960	-0.03%
2024/07/19	3	83.90	0	0.00	83.40	3	2,942	0.10%
2024/07/18	0.1	86.90	0	0.00	86.70	0.1	2,968	0.00%
2024/07/17	0	0.00	1	90.40	89.00	-1	3,001	-0.03%
2024/07/16	0.1	89.30	0	0.00	89.30	0.1	3,036	0.00%
2024/07/15	1	89.80	0	0.00	88.80	1	3,103	0.03%
2024/07/10	4	94.00	1	94.20	93.90	3	3,243	0.09%
2024/07/09	0	0.00	4	92.53	93.10	-4	3,288	-0.12%
2024/07/08	1	92.00	2	93.80	91.40	-1	3,284	-0.03%
2024/07/05	0	0.00	6	93.80	92.50	-6	3,316	-0.18%
2024/07/04	7	93.60	0	0.00	94.40	7	3,318	0.21%
2024/07/03	13	94.04	1	97.60	94.10	12	3,316	0.36%
2024/07/02	6	94.77	6	95.45	94.50	0	3,259	0.00%
2024/06/28	3	92.70	6	92.87	92.30	-3	3,205	-0.09%
2024/06/27	1	91.70	3	91.50	91.70	-2	3,184	-0.06%
2024/06/26	2	91.20	1	90.20	89.80	1	3,142	0.03%
2024/06/25	2.1	93.90	2	92.82	90.20	0.1	3,140	0.00%
2024/06/24	8	91.49	1	91.50	91.20	7	3,028	0.23%
2024/06/21	0	0.00	12	92.15	92.20	-12	3,092	-0.39%
2024/06/20	10	91.00	2.1	91.55	91.40	7.9	3,068	0.26%
2024/06/19	1	86.30	0	0.00	86.20	1	3,039	0.03%
2024/06/18	0	87.90	1	87.60	87.60	-1	3,166	-0.03%
2024/06/14	0	0.00	1	87.00	86.60	-1	3,228	-0.03%
2024/06/12	0	0.00	1	83.90	84.40	-1	3,295	-0.03%
2024/06/06	1	84.00	0	0.00	84.10	1	3,433	0.03%
2024/06/04	0	0.00	0	86.00	85.20	0	3,664	0.00%
2024/05/29	1	89.50	0	0.00	89.20	1	4,120	0.02%
2024/05/27	3	90.80	2	90.00	91.00	1	4,262	0.02%
2024/05/24	0	0.00	7.2	89.89	91.30	-7.2	4,227	-0.17%
2024/05/23	1	84.40	0	0.00	84.10	1	4,138	0.02%
2024/05/22	1	86.10	0	0.00	86.10	1	4,147	0.02%
2024/05/20	1	84.00	2	85.70	84.10	-1	4,176	-0.02%
2024/05/16	0.2	86.50	0	0.00	86.60	0.2	4,292	0.00%
2024/05/14	8	87.30	2	87.70	87.30	6	4,360	0.14%
2024/05/13	1	85.00	0	0.00	89.10	1	4,367	0.02%
2024/05/10	7	85.24	3	87.13	85.00	4	4,296	0.09%
2024/05/08	1	91.80	5	91.84	91.60	-4	4,186	-0.10%
2024/05/07	1	92.10	1	92.10	92.30	0	4,216	0.00%
2024/05/06	4	94.10	0	0.00	92.80	4	4,296	0.09%
2024/05/03	6	97.50	7	93.76	93.30	-1	4,407	-0.02%
2024/05/02	2	92.00	0	0.00	92.30	2	4,312	0.05%
2024/04/30	16	93.89	8	92.98	95.00	8	4,264	0.19%
2024/04/29	2	87.20	4	87.03	88.20	-2	4,034	-0.05%
2024/04/26	0	0.00	1	85.40	84.80	-1	4,039	-0.02%
2024/04/25	3	85.30	4	85.95	85.30	-1	4,035	-0.02%
2024/04/24	3	86.80	3	87.57	87.50	0	4,049	0.00%
2024/04/23	0	0.00	1	85.10	83.90	-1	4,008	-0.02%
2024/04/22	4.1	82.01	2	82.70	81.70	2.1	3,982	0.05%
2024/04/19	4	86.10	5	85.06	85.50	-1	3,963	-0.03%
2024/04/18	4	89.80	0	0.00	90.50	4	3,912	0.10%
2024/04/17	2	88.75	2	88.60	88.70	0	3,914	0.00%
2024/04/16	11.1	89.61	1	92.80	87.40	10.1	3,914	0.26%
2024/04/15	5	96.46	1	95.20	95.00	4	3,861	0.10%
2024/04/12	1	99.20	2	99.40	99.10	-1	3,818	-0.03%
2024/04/11	8	100.00	0.1	100.50	100.00	7.9	3,827	0.21%
2024/04/09	0	0.00	2	102.25	102.00	-2	4,022	-0.05%
2024/04/08	0	105.00	0	0.00	104.00	0	4,015	0.00%
2024/04/03	1	106.00	0	0.00	106.00	1	4,101	0.02%
2024/04/02	2	103.50	0	0.00	104.00	2	4,069	0.05%
2024/04/01	0	0.00	3	103.00	105.00	-3	4,075	-0.07%
2024/03/29	2	102.01	0	0.00	102.50	2	4,083	0.05%
2024/03/28	3	103.67	0.1	104.00	103.00	2.9	4,100	0.07%
2024/03/27	5	103.70	5	103.70	103.50	0	4,113	0.00%
2024/03/26	9	104.17	8	103.75	102.50	1	4,130	0.02%
2024/03/25	1	111.00	0	0.00	108.50	1	4,098	0.02%
2024/03/21	11	116.77	0	0.00	114.00	11	4,218	0.26%
2024/03/20	1	115.00	6	114.50	115.00	-5	4,208	-0.12%
2024/03/19	1	114.00	0	0.00	113.50	1	4,289	0.02%
2024/03/18	1	114.00	8	114.50	115.00	-7	4,285	-0.16%
2024/03/15	1.3	110.60	0	0.00	111.00	1.3	4,230	0.03%
2024/03/14	1	111.50	0	0.00	111.00	1	4,253	0.02%
2024/03/13	1	111.00	1.1	110.95	110.00	-0.1	4,260	0.00%
2024/03/12	1	113.50	2	114.25	112.50	-1	4,250	-0.02%
2024/03/11	2	114.50	5	114.10	114.00	-3	4,239	-0.07%
2024/03/08	3	112.17	14	110.71	110.00	-11	4,216	-0.26%
2024/03/07	2.1	111.48	2	111.50	112.00	0.1	4,263	0.00%
2024/03/06	4	113.38	9	113.33	112.50	-5	4,229	-0.12%
2024/03/05	3.1	108.55	4	108.25	111.00	-1	4,041	-0.02%
2024/03/01	11	106.86	5	106.20	105.00	6	4,170	0.14%
2024/02/27	0	0.00	1	105.00	103.50	-1	4,753	-0.02%
2024/02/23	1.1	106.05	0	0.00	105.00	1.1	4,995	0.02%
2024/02/21	0	0.00	1	108.00	107.50	-1	5,200	-0.02%
2024/02/20	9	109.78	1	107.50	107.00	8	5,357	0.15%
2024/02/19	0	0.00	2	107.00	107.50	-2	5,513	-0.04%
2024/02/16	2	106.25	0	0.00	108.00	2	5,842	0.03%
2024/02/15	0	0.00	0.2	104.50	105.00	-0.2	5,929	0.00%
2024/02/05	2	103.00	0	104.50	103.00	2	5,987	0.03%
2024/02/01	0	101.50	0	103.00	102.00	0	6,118	0.00%
2024/01/30	1	102.00	0	0.00	102.50	1	6,239	0.02%
2024/01/29	0	0.00	4	100.02	105.00	-4	6,389	-0.06%
2024/01/26	5.9	99.47	3	101.60	100.00	2.9	6,562	0.04%
2024/01/25	8	105.38	0	0.00	104.50	8	6,586	0.12%
2024/01/24	1	109.50	0	0.00	108.00	1	6,903	0.01%
2024/01/23	0	0.00	1.1	108.00	108.50	-1.1	7,174	-0.02%
2024/01/22	0	0.00	21	105.38	107.50	-21	7,243	-0.29%
2024/01/19	1	104.00	1	105.50	104.00	0	7,295	0.00%
2024/01/17	0	0.00	3	107.83	106.00	-3	7,442	-0.04%
2024/01/16	1	108.50	0	0.00	108.00	1	7,585	0.01%
2024/01/15	1	110.00	2	110.50	110.50	-1	7,850	-0.01%
2024/01/11	2	109.50	5	109.80	110.50	-3	8,209	-0.04%
2024/01/10	6.2	107.76	6	107.25	107.00	0.2	8,306	0.00%
2024/01/09	9	110.61	0	0.00	109.50	9	8,314	0.11%
2024/01/08	2	113.00	1	112.50	112.50	1	8,354	0.01%
2024/01/05	8	114.44	0	0.00	113.50	8	8,421	0.09%
2024/01/04	5	116.20	3	116.17	115.50	2	8,461	0.02%
2024/01/03	12	116.54	12	116.29	116.50	0	8,482	0.00%
2024/01/02	0	0.00	4	112.88	113.50	-4	8,460	-0.05%
2023/12/29	4	116.38	3	115.83	114.50	1	8,691	0.01%
2023/12/28	2	114.50	0	0.00	113.50	2	8,702	0.02%
2023/12/27	0	0.00	1.1	113.00	113.00	-1.1	9,016	-0.01%
2023/12/26	1	111.50	1	111.50	113.00	0	9,247	0.00%
2023/12/25	4	111.00	0	0.00	110.50	4	9,439	0.04%
2023/12/22	0.1	111.50	1	111.50	111.00	-1	9,594	-0.01%
2023/12/21	0	0.00	1	111.50	112.50	-1	9,660	-0.01%
2023/12/20	3	112.50	0	0.00	112.50	3	9,758	0.03%
2023/12/19	3	115.33	4	116.88	113.00	-1	9,806	-0.01%
2023/12/18	6	114.75	7	114.43	115.00	-1	9,780	-0.01%
2023/12/15	8	112.88	1	114.00	112.50	7	9,822	0.07%
2023/12/14	5	115.01	12	114.75	116.00	-7	9,811	-0.07%
2023/12/13	4.4	111.04	5	112.10	110.50	-0.6	9,761	-0.01%
2023/12/12	3	111.34	4	111.63	110.50	-1	9,916	-0.01%
2023/12/11	3.1	112.67	0	0.00	112.00	3.1	10,096	0.03%
2023/12/08	5	115.40	1	116.00	113.50	4	10,142	0.04%
2023/12/07	6	114.33	12	114.17	113.50	-6	10,340	-0.06%
2023/12/06	6	115.08	12	115.25	114.00	-6	10,430	-0.06%
2023/12/05	4	115.25	0	0.00	115.50	4	10,436	0.04%
2023/12/04	16.1	114.41	1	113.50	114.50	15.1	10,483	0.14%
2023/12/01	2	119.00	3	119.84	118.50	-1	10,443	-0.01%
2023/11/30	5	120.00	3.1	121.48	120.00	1.9	10,779	0.02%
2023/11/29	4	120.50	0	0.00	120.50	4	10,900	0.04%
2023/11/28	4	119.88	5	120.30	121.50	-1	11,103	-0.01%
2023/11/27	6.1	118.09	7	122.50	117.00	-0.9	11,199	-0.01%
2023/11/24	16.5	114.86	0	0.00	117.00	16.5	11,201	0.15%
2023/11/22	4	124.25	4	126.75	127.00	0	11,826	0.00%
2023/11/21	7	129.71	0	131.20	128.00	7	11,964	0.06%
2023/11/20	7	130.36	5	131.70	128.50	2	12,189	0.02%
2023/11/17	3	130.83	4.1	130.51	131.00	-1.1	12,287	-0.01%
2023/11/16	7	126.50	10	127.85	130.00	-3	12,498	-0.02%
2023/11/15	4	125.38	9	124.13	125.00	-5	12,845	-0.04%
2023/11/14	3	118.17	2	122.00	119.00	1	13,125	0.01%
2023/11/13	3	118.00	3	117.01	118.00	0	13,197	0.00%
2023/11/09	6	115.00	1	116.00	115.00	5	13,438	0.04%
2023/11/08	3	119.50	0	0.00	118.00	3	13,486	0.02%
2023/11/07	3	122.50	2	121.00	119.00	1	13,713	0.01%
2023/11/06	5.3	122.57	6	122.75	122.00	-0.7	13,793	-0.01%
2023/11/03	7	119.50	8	119.81	118.50	-1	13,704	-0.01%
2023/11/02	11	113.27	9	115.50	115.50	2	13,519	0.01%
2023/11/01	13.2	107.21	16.1	108.52	112.00	-2.9	13,542	-0.02%
2023/10/31	9.3	113.78	3	113.33	108.00	6.3	13,477	0.05%
2023/10/30	3	120.00	8	121.88	120.00	-5	13,351	-0.04%
2023/10/27	2	119.50	1	121.00	118.00	1	13,380	0.01%
2023/10/26	0	0.00	2	120.25	119.00	-2	13,582	-0.01%
2023/10/25	1	125.50	0	0.00	122.50	1	13,621	0.01%
2023/10/24	1	121.50	1	123.50	125.50	0	13,821	0.00%
2023/10/23	7	121.14	11	118.68	121.50	-4	14,288	-0.03%
2023/10/20	7.4	116.20	1	118.93	115.50	6.4	14,713	0.04%
2023/10/19	0	0.00	2	127.50	128.00	-2	14,591	-0.01%
2023/10/18	1	130.50	3	129.00	129.00	-2	14,881	-0.01%
2023/10/17	1	136.50	0	0.00	134.50	1	15,160	0.01%
2023/10/16	6	138.33	4	139.25	136.50	2	15,911	0.01%
2023/10/13	6	141.08	5	142.20	143.00	1	15,867	0.01%
2023/10/12	3	141.83	2	142.50	141.50	1	16,101	0.01%
2023/10/11	3	144.17	25	140.84	139.00	-22	16,653	-0.13%
2023/10/06	19	148.16	1	146.00	144.50	18	16,853	0.11%
2023/10/05	18	147.11	5	149.60	145.50	13	16,876	0.08%
2023/10/04	1	146.00	1	145.50	146.00	0	16,959	0.00%
2023/10/03	18	146.47	3	146.35	145.00	15	17,004	0.09%
2023/10/02	4	150.88	8	153.25	153.00	-4	16,679	-0.02%
2023/09/28	4	146.13	6	146.25	147.00	-2	16,449	-0.01%
2023/09/27	1	144.00	2	143.75	144.00	-1	16,253	-0.01%
2023/09/26	0	0.00	1	138.00	139.00	-1	16,118	-0.01%
2023/09/25	0	132.50	2	137.25	136.50	-2	16,088	-0.01%
2023/09/22	2	131.00	1	130.50	131.00	1	15,978	0.01%
2023/09/21	2	129.25	2	129.25	128.50	0	15,896	0.00%
2023/09/20	0	0.00	1	132.00	129.00	-1	15,807	-0.01%
2023/09/19	1	134.00	1	141.00	133.00	0	15,739	0.00%
2023/09/18	3	142.67	3	144.00	139.00	0	15,633	0.00%
2023/09/15	1	146.50	0	0.00	145.50	1	15,611	0.01%
2023/09/14	3	139.05	3	142.33	145.00	0	15,481	0.00%
2023/09/13	1	135.50	0	0.00	134.00	1	15,528	0.01%
2023/09/12	1	136.00	3	138.83	135.00	-2	15,863	-0.01%
2023/09/11	7	141.79	11	137.23	136.50	-4	15,942	-0.03%
2023/09/08	1	143.00	0	0.00	144.00	1	16,437	0.01%
2023/09/07	3	145.33	0	0.00	147.00	3	16,948	0.02%
2023/09/06	3	148.67	21	146.57	146.00	-18	17,258	-0.10%
2023/09/05	26	154.15	22	148.52	150.00	4	17,566	0.02%
2023/09/04	2	148.25	4.1	147.26	151.00	-2.1	17,312	-0.01%
2023/09/01	10	153.69	2	153.25	147.50	8	17,363	0.05%
2023/08/31	17	154.56	22	153.75	154.00	-5	17,357	-0.03%
2023/08/30	13	152.58	10	151.25	150.00	3	17,869	0.02%
2023/08/29	15	152.37	9	149.39	149.50	6	17,783	0.03%
2023/08/28	38.3	150.45	16.2	153.12	150.50	22.1	17,803	0.12%
2023/08/25	3	144.83	8	145.06	144.00	-5	17,481	-0.03%
2023/08/24	5.2	144.44	10	142.45	144.50	-4.8	17,672	-0.03%
2023/08/23	3	142.00	3.3	140.30	140.00	-0.3	17,865	0.00%
2023/08/22	12	140.83	10	140.30	141.00	2	17,898	0.01%
2023/08/21	18	139.06	28	140.48	140.50	-10	17,845	-0.06%
2023/08/18	12	133.67	21	134.88	130.50	-9	17,534	-0.05%
2023/08/17	16	127.47	1	127.50	127.50	15	17,196	0.09%
2023/08/16	2	128.00	0	0.00	128.00	2	17,392	0.01%
2023/08/15	8	120.19	14.5	122.90	125.00	-6.5	18,138	-0.04%
2023/08/14	1.1	120.09	0	0.00	116.00	1.1	18,857	0.01%
2023/08/11	7	121.14	12	122.42	119.50	-5	19,028	-0.03%
2023/08/10	16	116.56	13	118.62	117.00	3	19,175	0.02%
2023/08/09	1	123.00	1	123.50	122.00	0	19,556	0.00%
2023/08/08	0.1	121.50	0	0.00	121.50	0.1	20,127	0.00%
2023/08/07	7	120.50	12	121.25	122.50	-5	20,435	-0.02%
2023/08/04	8	122.13	6	119.42	120.50	2	20,584	0.01%
2023/08/02	3.2	112.84	0	0.00	113.00	3.2	20,353	0.02%
2023/08/01	4	118.63	5	118.40	117.50	-1	20,262	0.00%
2023/07/31	4.2	119.21	2	118.50	116.00	2.2	20,175	0.01%
2023/07/28	7.1	117.38	5	118.00	119.50	2.1	19,924	0.01%
2023/07/27	6	118.83	10	118.80	116.50	-4	19,829	-0.02%
2023/07/26	10	121.50	12	117.83	117.50	-2	19,576	-0.01%
2023/07/25	13	115.81	14	120.43	122.50	-1	19,010	-0.01%
2023/07/21	5.1	133.90	3.6	129.78	123.50	1.5	18,214	0.01%
2023/07/20	9	133.67	5	135.30	137.00	4	17,954	0.02%
2023/07/19	13	128.96	8	130.56	128.50	5	17,905	0.03%
2023/07/18	2.1	134.00	0	134.00	134.00	2	17,706	0.01%
2023/07/17	15	156.44	0.3	149.50	148.50	14.8	18,223	0.08%
2023/07/14	20	174.88	10	166.10	165.00	10	18,544	0.05%
2023/07/13	0	0.00	5	167.60	172.00	-5	18,590	-0.03%
2023/07/12	3	159.83	1	156.50	156.50	2	19,398	0.01%
2023/07/11	4	168.00	1	167.50	161.00	3	20,339	0.01%
2023/07/10	15	159.00	16.1	156.89	158.00	-1.1	21,096	-0.01%
2023/07/07	0	0.00	1	161.00	160.50	-1	21,412	0.00%
2023/07/04	0	0.00	1.1	162.14	161.50	-1.1	23,288	0.00%
2023/07/03	1	165.00	0	0.00	166.00	1	24,600	0.00%
2023/06/29	0	0.00	1	150.00	150.50	-1	25,716	0.00%
2023/06/27	1	148.00	6	155.00	148.00	-5	26,726	-0.02%
2023/06/20	0	154.25	1	157.50	153.00	-1	27,436	0.00%
2023/06/19	3	164.64	22	162.50	164.00	-19	27,754	-0.07%
2023/06/16	36	163.69	35.3	166.41	167.50	0.8	28,057	0.00%
2023/06/15	6	159.42	4	157.88	159.50	2	28,047	0.01%
2023/06/14	36	152.35	15	154.40	157.50	21	28,312	0.07%
2023/06/13	7	143.58	8	147.06	150.50	-1	28,272	0.00%
2023/06/12	38	136.58	42	137.11	137.00	-4	28,203	-0.01%
2023/06/09	8	133.44	8	135.69	131.50	0	28,608	0.00%
2023/06/08	8	131.06	3	129.00	129.00	5	29,018	0.02%
2023/06/07	8	131.19	35	129.00	129.00	-27	29,177	-0.09%
2023/06/06	3	134.33	1.3	128.20	129.00	1.8	29,364	0.01%
2023/06/05	7	131.50	15.5	133.35	131.00	-8.5	29,942	-0.03%
2023/06/02	2	125.25	2	126.00	124.50	0	30,223	0.00%
2023/06/01	16	126.63	14	128.04	124.50	2	30,302	0.01%
2023/05/31	56	123.66	27	121.61	124.50	29	30,885	0.09%
2023/05/30	23	121.74	15	120.53	119.50	8	31,093	0.03%
2023/05/29	3	121.50	19	120.32	123.50	-16	30,789	-0.05%
2023/05/26	3	117.67	5	113.10	112.50	-2	30,672	-0.01%
2023/05/25	13	115.50	2	116.49	117.00	11	31,086	0.04%
2023/05/24	6	115.33	8	113.13	114.00	-2	31,709	-0.01%
2023/05/23	7	115.50	6	113.75	113.00	1	32,027	0.00%
2023/05/22	4	113.00	0	0.00	113.00	4	32,176	0.01%
2023/05/19	30	116.55	95.2	114.05	113.00	-65.2	32,220	-0.20%
2023/05/18	44	109.98	37	114.59	116.00	7	31,611	0.02%
2023/05/17	0	0.00	23	103.74	105.50	-23	31,412	-0.07%
2023/05/16	6	98.53	3	97.97	96.00	3	31,474	0.01%
2023/05/15	50	99.63	9	98.47	96.80	41	31,548	0.13%
2023/05/12	45	92.08	38	95.70	97.30	7	31,695	0.02%
2023/05/11	13	94.37	33	93.12	91.80	-20	32,770	-0.06%
2023/05/10	8	93.40	0	0.00	91.10	8	33,421	0.02%
2023/05/09	0	0.00	4	98.00	97.50	-4	33,907	-0.01%
2023/05/08	0	0.00	2	98.20	98.30	-2	34,583	-0.01%
2023/05/03	0	0.00	4	96.20	94.40	-4	34,792	-0.01%
2023/05/02	1	95.00	2	96.05	96.20	-1	34,885	0.00%
2023/04/28	0	0.00	5	94.04	95.70	-5	34,990	-0.01%
2023/04/27	0	0.00	5	91.04	91.20	-5	34,933	-0.01%
2023/04/25	4	86.00	0	0.00	86.60	4	34,845	0.01%
2023/04/24	7	93.56	2	94.60	93.60	5	34,750	0.01%
2023/04/21	22	94.41	25	93.55	93.20	-3	34,433	-0.01%
2023/04/20	30	97.57	6	95.23	95.40	24	33,881	0.07%
2023/04/19	17	98.69	42	100.91	99.60	-25	33,317	-0.08%
2023/04/18	45	97.41	20	96.55	96.50	25	32,710	0.08%
2023/04/17	33	97.78	17	98.69	97.80	16	32,085	0.05%
2023/04/14	40.1	87.88	40	93.71	94.90	0.1	31,310	0.00%
2023/04/13	16	87.22	28	87.40	86.30	-12	30,277	-0.04%
2023/04/12	14	83.84	5	83.34	83.10	9	29,217	0.03%
2023/04/11	26	80.85	55	82.19	83.80	-29	28,757	-0.10%
2023/04/10	18	81.06	12	80.42	79.80	6	28,135	0.02%
2023/04/07	45	81.70	4	81.03	80.40	41	27,705	0.15%
2023/04/06	22	79.65	19	80.36	82.10	3	26,882	0.01%
2023/03/31	3	74.93	18	74.33	77.30	-15	25,542	-0.06%
2023/03/30	1	69.60	6	69.20	70.30	-5	24,592	-0.02%
2023/03/29	11	72.10	1	72.70	69.50	10	24,426	0.04%
2023/03/28	15	69.91	8	70.60	71.90	7	23,941	0.03%
2023/03/27	1	70.90	16	71.35	70.50	-15	23,535	-0.06%
2023/03/24	6	67.70	1.1	67.86	67.40	4.9	23,182	0.02%
2023/03/23	13.1	69.49	12	68.78	68.70	1.1	23,042	0.00%
2023/03/22	10	72.36	5	73.36	69.50	5	22,886	0.02%
2023/03/21	26	73.93	27	74.32	71.90	-1	22,562	0.00%
2023/03/20	0	0.00	15	70.06	70.80	-15	22,025	-0.07%
2023/03/17	15	69.00	25	69.28	68.40	-10	21,673	-0.05%
2023/03/16	30	68.04	23	68.67	69.20	7	21,158	0.03%
2023/03/15	20	68.81	4	68.30	67.70	16	20,689	0.08%
2023/03/14	25	67.63	20	68.33	67.70	5	20,344	0.02%
2023/03/13	18	67.63	10	67.61	66.10	8	19,734	0.04%
2023/03/10	2	65.90	2	66.00	65.90	0	19,220	0.00%
2023/03/09	7	68.49	6	67.42	67.70	1	19,216	0.01%
2023/03/08	10	68.54	9	68.77	68.90	1	18,865	0.01%
2023/03/07	10	64.93	6	65.42	65.50	4	18,053	0.02%
2023/03/06	11	62.18	24	63.48	64.10	-13	17,102	-0.08%
2023/03/03	27	60.04	20	58.94	58.30	7	16,899	0.04%
2023/03/02	0	0.00	6.1	55.99	58.40	-6.1	15,970	-0.04%
2023/03/01	2	53.30	3	54.10	53.10	-1	15,417	-0.01%
2023/02/24	6	54.88	10	54.07	54.00	-4	15,359	-0.03%
2023/02/23	34	54.84	34	54.46	54.80	0	15,036	0.00%
2023/02/22	25	51.51	20	52.39	54.00	5	14,483	0.03%
2023/02/21	3	50.33	15	51.01	51.00	-12	13,741	-0.09%
2023/02/20	9	49.65	6	50.38	49.30	3	13,259	0.02%
2023/02/17	2	48.70	4	48.64	50.10	-2	12,888	-0.02%
2023/02/16	19	47.51	20	47.75	48.15	-1	12,512	-0.01%
2023/02/15	9	48.74	5	49.01	47.75	4	12,293	0.03%
2023/02/14	2	47.95	9	48.37	47.30	-7	11,582	-0.06%
2023/02/13	56	48.18	64	48.62	48.40	-8	11,330	-0.07%
2023/02/10	20	48.77	34	48.65	48.40	-14	11,009	-0.13%
2023/02/09	38	48.11	39.8	48.70	49.75	-1.8	10,439	-0.02%
2023/02/08	40	45.39	55.1	45.62	46.90	-15.1	8,819	-0.17%
2023/02/07	42	41.96	41	42.23	42.65	1	7,804	0.01%
2023/02/06	24	39.74	29	40.44	40.80	-5	7,095	-0.07%
2023/02/03	4	38.55	0.3	38.50	38.30	3.7	6,418	0.06%
2023/02/02	0	0.00	18	38.76	38.90	-18	6,328	-0.28%
2023/01/31	12	38.70	0	0.00	38.20	12	6,247	0.19%
2023/01/30	6	37.90	6	38.02	38.40	0	6,184	0.00%
2023/01/12	1	36.60	4	36.80	36.35	-3	6,262	-0.05%
2023/01/11	5	37.09	1	37.55	37.00	4	6,298	0.06%
2023/01/10	0	0.00	1	37.05	37.00	-1	6,316	-0.02%
2023/01/09	0	0.00	2	36.93	36.60	-2	6,314	-0.03%
2023/01/06	3.3	36.61	0	0.00	36.50	3.3	6,346	0.05%
2023/01/05	0	0.00	1	36.85	36.80	-1	6,428	-0.02%
2023/01/04	8	38.04	7	38.07	37.20	1	6,404	0.02%
2023/01/03	5	35.60	5	36.00	36.65	0	6,100	0.00%
2022/12/28	2	35.25	1	35.20	34.85	1	6,388	0.02%
2022/12/26	0	0.00	4	36.13	36.05	-4	6,619	-0.06%
2022/12/20	9	37.27	0	0.00	35.95	9	7,258	0.12%
2022/12/16	1	37.75	0	0.00	37.70	1	7,299	0.01%
2022/12/15	0	0.00	1	38.95	39.05	-1	7,307	-0.01%
2022/12/14	0	0.00	5	37.85	38.00	-5	7,283	-0.07%
2022/12/12	5	37.74	0	0.00	37.85	5	7,339	0.07%
2022/12/09	1	37.75	11	37.80	37.50	-10	7,353	-0.14%
2022/12/07	8	39.07	0	0.00	37.55	8	7,407	0.11%
2022/12/06	1	38.75	4	39.09	38.65	-3	7,375	-0.04%
2022/12/05	0	0.00	5	40.30	40.20	-5	7,342	-0.07%
2022/12/02	28	40.74	12	40.78	40.95	16	7,591	0.21%
2022/12/01	0	0.00	16	39.45	39.50	-16	7,563	-0.21%
2022/11/29	0	0.00	5	36.55	36.60	-5	7,451	-0.07%
2022/11/28	4	35.90	0	0.00	36.60	4	7,637	0.05%
2022/11/25	5	36.11	0	0.00	35.70	5	7,629	0.07%
2022/11/24	1	35.50	3	35.60	35.65	-2	7,779	-0.03%
2022/11/22	0	0.00	5	35.25	35.10	-5	7,763	-0.06%
2022/11/21	0	0.00	5	34.23	34.85	-5	7,717	-0.06%
2022/11/18	14	34.48	24	34.15	34.15	-10	7,641	-0.13%
2022/11/17	19	35.37	10	35.90	35.35	9	7,543	0.12%
2022/11/16	1	34.90	0	0.00	34.80	1	7,365	0.01%
2022/11/15	0.6	34.15	0	0.00	34.15	0.6	7,253	0.01%
2022/11/14	12	34.46	7	34.35	34.35	5	7,253	0.07%
2022/11/11	0	0.00	7.1	33.93	33.55	-7.1	7,266	-0.10%
2022/11/08	0.1	34.15	30	34.43	33.65	-29.9	7,260	-0.41%
2022/11/07	33	33.77	20	32.95	33.60	13	7,317	0.18%
2022/11/04	20	32.35	0	0.00	33.30	20	7,292	0.27%
2022/11/02	1	32.65	0	0.00	32.75	1	7,384	0.01%
2022/11/01	0	0.00	8	31.10	31.65	-8	7,449	-0.11%
2022/10/31	0	0.00	3	31.48	31.00	-3	7,544	-0.04%
2022/10/26	2	29.98	2	30.15	29.70	0	7,717	0.00%
2022/10/25	1	30.35	1	30.25	30.05	0	7,777	0.00%
2022/10/24	2	30.35	0	0.00	30.05	2	7,821	0.03%
2022/10/21	22	30.35	20	29.70	29.70	2	7,971	0.03%
2022/10/14	12	31.45	12	32.08	32.00	0	8,924	0.00%
2022/10/13	5	31.00	10	30.38	30.25	-5	9,011	-0.06%
2022/10/12	0	0.00	1	32.80	33.20	-1	9,011	-0.01%
2022/10/11	0	0.00	1	33.40	33.05	-1	9,227	-0.01%
2022/10/07	0	0.00	20	35.25	34.50	-20	9,578	-0.21%
2022/10/06	0	0.00	5	35.10	35.15	-5	9,750	-0.05%
2022/10/05	7	36.21	5	35.83	35.35	2	9,887	0.02%
2022/10/04	21	33.70	25	34.21	35.05	-4	9,856	-0.04%
2022/10/03	1	32.20	1	32.25	31.90	0	9,803	0.00%
2022/09/30	0	0.00	10	31.05	32.20	-10	10,021	-0.10%
2022/09/28	0	0.00	30	33.20	31.05	-30	10,718	-0.28%
2022/09/27	63	32.79	0	0.00	32.95	63	10,654	0.59%
2022/09/26	3	36.47	0	0.00	36.15	3	10,540	0.03%
2022/09/23	1.1	38.48	0	0.00	38.40	1.1	10,992	0.01%
2022/09/22	1	37.90	0	0.00	39.45	1	11,358	0.01%
2022/09/19	1	38.00	0	0.00	38.20	1	14,001	0.01%
2022/09/16	0	0.00	3	40.55	40.00	-3	14,207	-0.02%
2022/09/15	9	41.78	3	41.10	40.85	6	14,811	0.04%
2022/09/14	7	41.16	7	41.45	41.50	0	15,635	0.00%
2022/09/13	1	41.15	0	0.00	40.95	1	16,354	0.01%
2022/09/12	2	42.15	0	0.00	41.70	2	16,692	0.01%
2022/09/08	23	42.29	25	42.30	40.90	-2	17,089	-0.01%
2022/09/07	5	41.90	6	41.67	41.85	-1	18,150	-0.01%
2022/09/06	4	40.45	0	0.00	39.45	4	18,739	0.02%
2022/09/05	0	0.00	5	40.55	39.55	-5	18,994	-0.03%
2022/09/02	80	40.31	113	40.78	40.85	-33	19,085	-0.17%	大賣/
2022/09/01	26	39.87	0	0.00	39.30	26	19,358	0.13%
2022/08/31	1	40.50	3	40.10	40.15	-2	19,392	-0.01%
2022/08/30	2	38.45	6	37.93	38.75	-4	19,310	-0.02%
2022/08/26	9	38.58	4	39.30	38.45	5	19,825	0.03%
2022/08/25	0	0.00	1	38.15	38.10	-1	20,203	0.00%
2022/08/24	1	37.95	0	0.00	37.95	1	20,977	0.00%
2022/08/23	0	0.00	2	37.80	38.20	-2	22,772	-0.01%
2022/08/22	1	38.00	1	38.45	38.00	0	24,041	0.00%
2022/08/19	0	0.00	5	38.67	38.50	-5	24,824	-0.02%
2022/08/18	2	38.43	0	0.00	38.90	2	25,135	0.01%
2022/08/17	5	37.75	0	0.00	37.80	5	25,181	0.02%
2022/08/16	0	0.00	3	38.52	38.15	-3	25,172	-0.01%
2022/08/15	3	38.28	0	0.00	38.35	3	25,256	0.01%
2022/08/12	9	38.56	0	0.00	38.55	9	25,469	0.04%
2022/08/11	1	40.60	1	41.65	40.70	0	25,508	0.00%
2022/08/10	1	41.15	4	41.03	40.80	-3	25,922	-0.01%
2022/08/09	0	0.00	1	40.60	40.60	-1	26,002	0.00%
2022/08/08	6	40.11	5	40.43	40.65	1	26,063	0.00%
2022/08/05	2	37.85	2	38.20	39.70	0	26,004	0.00%
2022/08/03	3	38.03	0	0.00	37.55	3	26,522	0.01%
2022/08/02	4	38.91	5	39.15	38.55	-1	26,859	0.00%
2022/08/01	8	40.44	0	0.00	40.15	8	27,198	0.03%
2022/07/29	0	0.00	8	41.44	41.25	-8	27,731	-0.03%
2022/07/28	17	42.11	21	41.95	40.95	-4	28,063	-0.01%
2022/07/27	8	41.06	5	41.10	41.75	3	27,977	0.01%
2022/07/26	10	41.74	5	41.95	40.90	5	27,955	0.02%
2022/07/22	22.1	41.85	12	41.30	41.40	10.1	27,932	0.04%
2022/07/21	3	39.05	4	39.19	39.45	-1	27,477	0.00%
2022/07/20	3	39.35	14	39.73	39.25	-11	27,555	-0.04%
2022/07/19	5	39.58	0	0.00	39.25	5	27,686	0.02%
2022/07/18	6	40.44	1	40.40	39.75	5	27,795	0.02%
2022/07/15	7	39.39	10	39.69	39.65	-3	27,873	-0.01%
2022/07/14	11	37.82	12	37.79	38.50	-1	27,613	0.00%
2022/07/13	4	38.08	4	37.80	37.00	0	27,698	0.00%
2022/07/12	10	36.40	8	35.91	35.75	2	27,713	0.01%
2022/07/11	3	39.02	1	39.00	38.90	2	28,319	0.01%
2022/07/08	7	39.18	1	38.25	38.25	6	28,886	0.02%
2022/07/07	3	38.20	2	38.90	38.45	1	28,772	0.00%
2022/07/06	123	42.90	111	40.40	38.30	12	28,622	0.04%	大買/大賣/
2022/07/05	2	42.90	4	42.93	42.65	-2	28,410	-0.01%
2022/07/04	9	42.43	3	42.88	41.55	6	28,630	0.02%
2022/07/01	6	45.53	11	45.07	41.55	-5	28,876	-0.02%
2022/06/30	8	43.89	8.4	44.25	44.45	-0.4	28,385	0.00%
2022/06/29	23	44.25	17	44.34	45.15	6	28,180	0.02%
2022/06/28	52	44.61	17	45.32	43.80	35	27,813	0.13%
2022/06/27	11	44.97	38	46.22	47.50	-27	27,523	-0.10%
2022/06/24	5	42.93	0	0.00	43.20	5	27,001	0.02%
2022/06/23	13	41.94	16	42.85	42.50	-3	26,927	-0.01%
2022/06/22	58	44.10	16	44.40	42.50	42	26,708	0.16%
2022/06/21	1	44.90	37	43.56	45.15	-36	26,427	-0.14%
2022/06/20	11	43.06	10.1	42.25	41.90	0.9	26,433	0.00%
2022/06/17	14	41.79	4	42.00	42.75	10	26,534	0.04%
2022/06/16	36	43.19	23	46.29	41.95	13	26,242	0.05%
2022/06/15	18	44.27	25	45.46	43.35	-7	24,960	-0.03%
2022/06/14	2	43.35	11	44.07	44.55	-9	24,373	-0.04%
2022/06/13	1	42.75	2	43.80	43.80	-1	24,070	0.00%
2022/06/10	22	43.99	18	43.97	44.30	4	23,935	0.02%
2022/06/09	5	42.53	1	42.65	42.30	4	23,759	0.02%
2022/06/08	1	42.00	10	41.85	42.25	-9	23,866	-0.04%
2022/06/07	7	42.16	1	43.00	42.25	6	23,873	0.03%
2022/06/06	27	42.25	20	42.38	42.00	7	23,704	0.03%
2022/06/02	5	45.55	10	45.32	45.10	-5	23,288	-0.02%
2022/06/01	14	45.96	24	45.85	45.20	-10	22,856	-0.04%
2022/05/31	79	45.10	57	45.12	45.90	22	22,073	0.10%
2022/05/30	22	42.10	39	43.58	44.65	-17	20,252	-0.08%
2022/05/27	2	41.15	39	40.70	40.60	-37	18,975	-0.19%
2022/05/26	24	38.65	18	38.60	38.10	6	18,231	0.03%
2022/05/25	0	0.00	1	37.40	38.30	-1	17,899	-0.01%
2022/05/24	12	37.99	13	37.57	37.20	-1	17,869	-0.01%
2022/05/23	1	39.10	3	38.85	37.95	-2	17,836	-0.01%
2022/05/20	16	38.83	0	0.00	38.30	16	17,752	0.09%
2022/05/19	2	38.50	3	39.00	39.60	-1	17,467	-0.01%
2022/05/18	0	0.00	9	39.14	39.60	-9	17,232	-0.05%
2022/05/17	5	37.18	14	37.10	37.10	-9	16,775	-0.05%
2022/05/16	5	35.66	0	0.00	35.80	5	16,634	0.03%
2022/05/13	8	34.34	3	34.70	34.50	5	16,518	0.03%
2022/05/12	1	35.90	0	0.00	34.25	1	16,453	0.01%
2022/05/11	17	37.02	2	36.08	35.95	15	16,235	0.09%
2022/05/10	10	38.40	20	39.18	39.90	-10	15,837	-0.06%
2022/05/09	24	39.83	1	39.30	39.30	23	15,569	0.15%
2022/05/06	11	41.05	10	41.40	42.55	1	15,181	0.01%
2022/05/05	3	38.55	25	40.35	40.95	-22	14,577	-0.15%
2022/05/03	10	37.08	0	0.00	37.15	10	14,229	0.07%
2022/04/29	8	36.50	12	37.08	36.40	-4	14,281	-0.03%
2022/04/28	1	35.70	1	35.65	35.60	0	14,274	0.00%
2022/04/27	7	34.36	1	34.40	35.35	6	14,299	0.04%
2022/04/26	16	36.42	10	36.86	35.85	6	14,545	0.04%
2022/04/25	9	37.58	0	0.00	36.80	9	14,769	0.06%
2022/04/22	14	41.31	5	41.57	40.65	9	14,575	0.06%
2022/04/21	17	41.63	20	42.54	41.05	-3	14,492	-0.02%
2022/04/20	11	40.63	20	41.10	40.40	-9	14,438	-0.06%
2022/04/19	10	41.97	35	41.40	40.65	-25	14,389	-0.17%
2022/04/18	16	40.79	7	40.31	39.55	9	14,253	0.06%
2022/04/15	30	41.52	9	41.59	41.75	21	14,234	0.15%
2022/04/14	5	41.30	39	41.63	42.15	-34	13,650	-0.25%
2022/04/13	10	38.90	21	38.46	38.35	-11	13,432	-0.08%
2022/04/12	20	38.07	3	38.25	38.45	17	13,766	0.12%
2022/04/11	10	38.43	2	37.98	37.90	8	14,511	0.06%
2022/04/08	24	39.24	21	39.39	39.95	3	14,942	0.02%
2022/04/07	26	38.51	3	39.95	36.90	23	15,518	0.15%
2022/04/06	4	38.30	4	38.41	38.55	0	15,678	0.00%
2022/04/01	3	38.35	2	38.73	38.25	1	15,851	0.01%
2022/03/31	4	38.86	4	39.64	39.00	0	15,778	0.00%
2022/03/30	7	39.36	9	40.90	39.00	-2	15,747	-0.01%
2022/03/29	24	39.97	13	39.46	39.90	11	15,448	0.07%
2022/03/28	3	38.20	3	39.48	39.60	0	15,071	0.00%
2022/03/25	11	39.32	3	39.00	38.70	8	14,870	0.05%
2022/03/24	9	38.90	10	39.07	40.30	-1	14,532	-0.01%
2022/03/23	8	37.84	9	38.69	38.80	-1	13,985	-0.01%
2022/03/22	4	36.91	10	37.04	37.35	-6	13,265	-0.05%
2022/03/21	4	36.30	0	0.00	34.85	4	12,854	0.03%
2022/03/18	0	0.00	11	34.48	34.95	-11	12,771	-0.09%
2022/03/17	0	0.00	3	34.05	34.00	-3	12,717	-0.02%
2022/03/14	4	33.35	10	32.31	31.70	-6	13,172	-0.05%
2022/03/11	15	30.50	15	30.69	31.65	0	13,993	0.00%
2022/03/10	4	30.70	6	31.15	31.55	-2	13,943	-0.01%
2022/03/08	1	27.55	0	0.00	27.50	1	15,242	0.01%
2022/03/04	0	0.00	1	29.75	29.10	-1	15,464	-0.01%
2022/03/02	2	29.30	0	0.00	29.70	2	15,505	0.01%
2022/03/01	1	30.30	10	30.60	30.15	-9	15,632	-0.06%
2022/02/24	12	29.12	1	29.00	29.20	11	15,612	0.07%
2022/02/22	2	30.83	21	30.39	30.35	-19	15,441	-0.12%
2022/02/21	1	31.85	0	0.00	31.95	1	15,362	0.01%
2022/02/18	0	0.00	2	31.70	32.15	-2	15,360	-0.01%
2022/02/16	3	32.47	0	0.00	33.05	3	15,248	0.02%
2022/02/15	1	32.55	0	0.00	31.55	1	15,152	0.01%
2022/02/14	2	32.78	0	0.00	32.20	2	15,094	0.01%
2022/02/10	5	34.80	11	34.31	34.10	-6	14,967	-0.04%
2022/02/09	13	34.16	7	34.39	34.50	6	14,877	0.04%
2022/02/08	2	33.05	0	0.00	32.95	2	14,716	0.01%
2022/01/25	4	32.80	1.4	32.04	31.50	2.6	14,535	0.02%
2022/01/24	1	31.65	4	32.30	32.60	-3	14,428	-0.02%
2022/01/21	13	35.45	0	0.00	33.30	13	14,272	0.09%
2022/01/19	18	35.26	23	36.05	36.00	-5	13,930	-0.04%
2022/01/18	6.1	34.88	32	35.32	35.55	-25.9	13,612	-0.19%
2022/01/17	11	33.45	0	0.00	33.65	11	13,392	0.08%
2022/01/14	4	32.40	2.1	32.30	32.75	1.9	13,637	0.01%
2022/01/13	6.1	34.48	8	34.45	34.05	-1.9	13,601	-0.01%
2022/01/12	4.3	33.26	2	32.88	32.70	2.3	13,317	0.02%
2022/01/11	5	32.95	0	0.00	32.50	5	13,222	0.04%
2022/01/10	12	33.91	6	33.48	33.50	6	13,053	0.05%
2022/01/07	6	33.69	0	0.00	33.00	6	12,846	0.05%
2022/01/06	3	36.12	3	36.32	35.00	0	12,537	0.00%
2022/01/05	14	36.74	13	35.78	35.35	1	11,982	0.01%
2022/01/04	14	38.43	76	38.47	37.10	-62	11,500	-0.54%
2022/01/03	6	38.17	0	0.00	36.50	6	10,552	0.06%
2021/12/30	89	37.64	18	37.76	38.80	71	9,811	0.72%
2021/12/29	3	34.57	0	0.00	35.30	3	8,802	0.03%
2021/12/28	0	0.00	7	34.70	35.10	-7	8,188	-0.09%
2021/12/27	2	32.23	7	33.24	31.95	-5	7,912	-0.06%
2021/12/24	13	33.08	7	32.98	33.00	6	7,765	0.08%
2021/12/23	7	35.78	10	35.08	34.50	-3	7,472	-0.04%
2021/12/22	3	35.17	6	34.97	36.10	-3	7,053	-0.04%
2021/12/21	3	33.00	0	0.00	33.05	3	6,820	0.04%
2021/12/20	9	32.77	2	32.73	33.25	7	6,751	0.10%
2021/12/17	1	32.30	1	32.55	31.45	0	6,639	0.00%
2021/12/16	2	32.00	3	32.30	32.30	-1	6,551	-0.02%
2021/12/15	0	0.00	9	31.08	31.35	-9	6,432	-0.14%
2021/12/14	11	31.61	1	32.40	31.05	10	6,298	0.16%
2021/12/13	8	33.26	2.1	35.05	34.45	5.9	6,118	0.10%
2021/12/10	1	29.95	3	30.43	32.45	-2	5,893	-0.03%
2021/12/09	1	29.55	0	0.00	29.50	1	5,702	0.02%
2021/12/08	37	29.52	46	29.35	29.70	-9	5,502	-0.16%
2021/12/07	24.1	29.83	22	30.10	29.40	2.1	4,931	0.04%
2021/12/06	0	0.00	1	28.05	28.05	-1	3,739	-0.03%
2021/12/03	1	24.75	4	25.36	25.50	-3	3,550	-0.08%
2021/12/02	15	24.81	6	24.95	25.15	9	3,060	0.29%
2021/12/01	0	0.00	1	23.90	23.90	-1	1,989	-0.05%
2021/11/30	0	0.00	4	21.55	21.75	-4	1,796	-0.22%
2021/11/26	0	0.00	3	20.50	20.40	-3	1,654	-0.18%
2021/11/25	0	0.00	2	20.50	20.85	-2	1,596	-0.13%
2021/11/24	0	0.00	12	20.08	20.45	-12	1,433	-0.84%
2021/11/23	0	0.00	2	19.23	19.10	-2	1,320	-0.15%
2021/11/19	0	0.00	5	18.90	18.85	-5	1,305	-0.38%
2021/11/18	0	0.00	5	18.80	19.00	-5	1,303	-0.38%
2021/11/04	2	19.60	2	19.40	19.20	0	1,272	0.00%
2021/10/28	5	19.42	1	19.50	19.25	4	1,230	0.33%
2021/10/27	3	20.10	0	0.00	19.95	3	1,204	0.25%
2021/10/26	0	0.00	0.5	20.00	20.75	-0.5	1,163	-0.05%
2021/10/25	11	20.28	1	20.30	20.25	10	1,064	0.94%
2021/10/22	1	19.45	0	0.00	20.50	1	872	0.11%
2021/08/11	0	0.00	65	18.93	18.25	-65	928	-7.00%
2021/08/10	0	0.00	23	19.39	18.95	-23	933	-2.46%
2021/08/06	1	19.80	2	20.00	19.70	-1	954	-0.10%
2021/08/04	23	19.10	0	0.00	19.10	23	964	2.38%
2021/08/03	37	19.09	0	0.00	19.05	37	993	3.73%
2021/08/02	28	19.11	0	0.00	19.10	28	998	2.80%
2021/07/29	2	19.25	0	0.00	19.20	2	1,021	0.20%
2021/07/19	0	0.00	5	20.30	20.25	-5	1,231	-0.41%
2021/07/16	1	20.05	10	20.15	20.05	-9	1,298	-0.69%
2021/07/14	1	19.60	0	0.00	19.30	1	1,325	0.08%
2021/07/13	3	19.80	10	20.25	19.60	-7	1,363	-0.51%
2021/07/12	0	0.00	62	20.11	19.75	-62	1,386	-4.47%
2021/07/07	2	19.13	0	0.00	19.10	2	1,637	0.12%
2021/07/05	0	0.00	6	19.80	19.95	-6	1,739	-0.34%
2021/06/30	10	18.95	0	0.00	18.95	10	1,938	0.52%
2021/06/29	1	19.00	0	0.00	18.85	1	2,046	0.05%
2021/06/25	2	19.25	0	0.00	19.20	2	2,504	0.08%
2021/06/24	4	19.51	1	19.35	19.40	3	2,559	0.12%
2021/06/23	0	0.00	2	20.05	20.05	-2	2,870	-0.07%
2021/06/22	20	18.28	0	0.00	18.25	20	3,063	0.65%
2021/06/21	15	18.23	0	0.00	18.10	15	3,129	0.48%
2021/06/18	20	18.43	0	0.00	18.45	20	3,147	0.64%
2021/06/16	5	18.35	0	0.00	18.30	5	3,196	0.16%
2021/06/10	10	18.30	0	0.00	18.30	10	3,265	0.31%
2021/05/17	0	0.00	1	15.60	15.50	-1	3,958	-0.03%
2021/05/12	3	18.02	0	0.00	17.30	3	4,037	0.07%
2021/05/11	1	19.00	2	18.95	18.90	-1	4,037	-0.02%
2021/05/06	0	0.00	3	19.40	19.55	-3	4,213	-0.07%
2021/05/04	4	19.80	0	0.00	19.45	4	4,752	0.08%
2021/04/29	1	22.05	0	0.00	21.90	1	4,848	0.02%
2021/04/23	1	22.40	0	0.00	22.25	1	5,010	0.02%
2021/04/19	3	23.50	7	23.38	23.20	-4	5,495	-0.07%
2021/04/16	0	0.00	20	23.50	23.45	-20	5,720	-0.35%
2021/04/15	17	24.32	0	0.00	23.95	17	5,763	0.29%
2021/04/13	1	24.10	14	24.15	23.50	-13	5,943	-0.22%
2021/04/12	4	23.88	0	0.00	23.60	4	5,877	0.07%
2021/04/09	5	23.15	1	23.10	23.05	4	6,034	0.07%
2021/04/08	1	23.50	1	23.35	23.35	0	6,030	0.00%
2021/04/07	1	23.40	0	0.00	23.30	1	6,027	0.02%
2021/04/06	2	23.93	0	0.00	23.80	2	6,018	0.03%
2021/04/01	10	23.95	1	23.55	23.90	9	6,199	0.15%
2021/03/31	51	23.51	88	23.97	23.70	-37	6,329	-0.58%
2021/03/30	1	22.55	3	22.35	22.45	-2	5,915	-0.03%
2021/03/26	32	23.24	130	23.10	22.95	-98	5,838	-1.68%	大賣/
2021/03/25	132	22.15	9	22.76	23.25	123	5,494	2.24%	大買/鉅額交易
2021/03/24	5	21.86	2	21.80	22.00	3	5,218	0.06%
2021/03/23	0	0.00	1	21.30	21.35	-1	5,163	-0.02%
2021/03/22	0	0.00	2	21.65	21.50	-2	5,169	-0.04%
2021/03/18	2	21.55	0	0.00	21.45	2	5,165	0.04%
2021/03/17	0	0.00	4	21.50	21.30	-4	5,185	-0.08%
2021/03/12	5	21.06	0	0.00	21.50	5	5,288	0.09%
2021/03/11	6	21.10	0	0.00	21.00	6	5,291	0.11%
2021/03/09	0	0.00	7	20.20	20.40	-7	5,393	-0.13%
2021/03/08	0	0.00	2	20.63	20.40	-2	5,394	-0.04%
2021/03/05	5	20.30	0	0.00	20.20	5	5,386	0.09%
2021/03/02	3	20.50	0	0.00	20.40	3	5,382	0.06%
2021/02/26	1	20.95	0	0.00	20.85	1	5,348	0.02%
2021/02/25	1	21.65	3	21.75	21.45	-2	5,306	-0.04%
2021/02/24	1	22.00	3	22.20	22.30	-2	5,191	-0.04%
2021/02/23	0	0.00	3	21.85	21.85	-3	5,126	-0.06%
2021/02/19	0	0.00	3	21.65	21.75	-3	5,047	-0.06%
2021/02/18	0	0.00	1	21.75	21.70	-1	5,018	-0.02%
2021/02/17	1	21.25	0	0.00	21.30	1	5,001	0.02%
2021/02/05	1	21.10	0	0.00	21.00	1	4,953	0.02%
2021/02/04	0	0.00	8	20.40	20.45	-8	4,867	-0.16%
2021/02/01	0	0.00	3	20.23	20.10	-3	4,803	-0.06%
2021/01/29	15	21.70	3	20.85	20.80	12	4,760	0.25%
2021/01/28	3	21.90	1	22.10	21.75	2	4,680	0.04%
2021/01/27	10	22.36	16	22.50	22.65	-6	4,578	-0.13%
2021/01/26	12	21.33	4	21.35	21.35	8	4,279	0.19%
2021/01/22	9	20.86	15	20.03	20.80	-6	3,969	-0.15%
2021/01/21	2	20.20	4	19.20	19.35	-2	3,815	-0.05%
2021/01/20	1	20.10	12	20.49	19.90	-11	3,766	-0.29%
2021/01/19	15	21.23	2	21.45	21.05	13	3,680	0.35%
2021/01/18	5	20.96	1	21.35	21.40	4	3,609	0.11%
2021/01/15	7	21.86	4	21.59	21.65	3	3,525	0.09%
2021/01/14	3	21.30	0	0.00	21.05	3	3,190	0.09%
2021/01/13	2	20.48	0	0.00	20.25	2	2,981	0.07%
2021/01/12	4	21.00	20	20.80	20.60	-16	2,935	-0.55%
2021/01/11	20	21.35	1	21.60	21.30	19	2,847	0.67%
2021/01/08	11	20.00	0	0.00	20.20	11	2,576	0.43%
2021/01/07	10	20.85	3	20.47	20.85	7	2,493	0.28%
2021/01/05	0	0.00	25	19.38	19.45	-25	2,162	-1.16%
2021/01/04	20	20.25	1	20.30	20.15	19	2,099	0.90%
2020/12/29	1	20.05	0	0.00	19.25	1	1,806	0.06%
2020/12/28	3	19.80	3	20.25	20.15	0	1,720	0.00%
2020/12/25	1	18.90	13	18.75	18.90	-12	1,421	-0.84%
2020/12/24	0	0.00	1	17.45	17.20	-1	1,179	-0.08%
2020/12/22	1	16.80	0	0.00	16.70	1	1,175	0.09%
2020/12/21	1	17.00	0	0.00	17.20	1	1,170	0.09%
2020/12/17	0	0.00	2	17.55	17.45	-2	1,173	-0.17%
2020/12/14	2	17.30	0	0.00	17.45	2	1,168	0.17%
2020/12/09	11	18.31	0	0.00	18.50	11	1,107	0.99%
2020/12/08	1	18.60	0	0.00	18.80	1	1,076	0.09%
2020/12/04	5	17.45	0	0.00	17.45	5	913	0.55%
2020/12/03	0	0.00	1	17.40	17.60	-1	866	-0.12%
2020/11/26	0	0.00	7	17.10	16.65	-7	1,069	-0.65%
2020/11/18	0	0.00	1	16.30	16.35	-1	1,400	-0.07%
2020/11/16	1	16.20	5	16.68	16.45	-4	1,514	-0.26%
2020/11/09	5	15.90	5	15.85	15.70	0	1,918	0.00%
2020/10/28	2	15.75	0	0.00	15.65	2	1,988	0.10%
2020/10/22	0	0.00	4	16.15	16.10	-4	2,012	-0.20%
2020/10/21	0	0.00	10	16.30	16.30	-10	2,024	-0.49%
2020/10/06	0	0.00	3	16.50	16.05	-3	2,806	-0.11%
2020/09/25	20	15.55	20	15.20	14.95	0	3,022	0.00%
2020/09/24	4	15.38	1	15.45	15.45	3	3,007	0.10%
2020/09/22	4	16.55	20	16.40	16.40	-16	2,979	-0.54%
2020/09/18	0	0.00	1	16.80	16.55	-1	2,936	-0.03%
2020/09/17	0	0.00	5	16.60	16.75	-5	2,917	-0.17%
2020/09/16	21	16.80	52	16.80	16.75	-31	2,902	-1.07%
2020/09/14	16	15.82	0	0.00	15.80	16	2,859	0.56%
2020/09/11	26	16.10	0	0.00	15.75	26	2,852	0.91%
2020/09/09	10	16.50	3	16.55	16.85	7	2,810	0.25%
2020/09/08	5	16.90	0	0.00	16.85	5	2,799	0.18%
2020/09/02	1	17.25	10	16.85	17.45	-9	2,642	-0.34%
2020/08/31	11	17.10	0	0.00	16.95	11	2,501	0.44%
2020/08/28	0	0.00	16	16.70	16.70	-16	2,474	-0.65%
2020/08/27	16	17.09	0	0.00	16.80	16	2,471	0.65%
2020/08/26	1	17.05	0	0.00	16.65	1	2,502	0.04%
2020/08/25	1	16.90	6	16.58	16.95	-5	2,487	-0.20%
2020/08/24	15	17.40	10	17.38	16.75	5	2,469	0.20%
2020/08/21	0	0.00	3	16.32	16.50	-3	2,366	-0.13%
2020/08/20	3	15.75	5	15.74	15.15	-2	2,311	-0.09%
2020/08/19	1	15.80	3	16.35	16.25	-2	2,268	-0.09%
2020/08/18	1	15.65	0	0.00	15.65	1	2,112	0.05%
2020/08/17	5	16.20	1	16.25	16.00	4	2,077	0.19%
2020/08/14	0	0.00	57	14.94	14.90	-57	1,921	-2.97%
2020/08/13	20	15.54	0	0.00	14.95	20	1,903	1.05%
2020/08/10	6	14.42	0	0.00	14.40	6	1,796	0.33%
2020/08/06	46	14.52	10	14.70	14.45	36	1,791	2.01%
2020/08/05	5	14.90	10	14.90	14.50	-5	1,756	-0.28%
2020/08/04	5	14.55	5	14.75	14.70	0	1,746	0.00%
2020/07/27	10	14.65	0	0.00	14.30	10	1,730	0.58%
2020/07/21	0	0.00	1	15.25	15.40	-1	1,669	-0.06%
2020/07/20	2	14.43	0	0.00	14.30	2	1,611	0.12%
2020/07/17	0	0.00	1	15.30	14.60	-1	1,590	-0.06%
2020/07/15	10	17.33	15	17.07	16.40	-5	1,458	-0.34%
2020/07/14	6	16.12	19	16.55	16.25	-13	1,268	-1.03%
2020/07/13	0	0.00	1	15.60	15.65	-1	1,071	-0.09%
2020/07/08	4	14.94	0	0.00	14.60	4	915	0.44%
2020/07/07	15	15.10	1	15.15	15.15	14	849	1.65%
2020/06/30	0	0.00	1	13.00	13.05	-1	716	-0.14%
2020/06/22	0	0.00	0	13.10	13.20	0	730	0.00%
2020/06/18	0	0.00	5	13.75	13.65	-5	729	-0.69%
2020/06/17	5	13.95	0	0.00	13.80	5	724	0.69%
2020/06/09	5	13.65	5	13.60	13.30	0	722	0.00%
2020/06/05	0	0.00	15	13.50	13.60	-15	719	-2.08%
2020/06/04	15	13.97	10	13.80	13.50	5	712	0.70%
2020/06/03	0	0.00	5	13.55	13.35	-5	687	-0.73%
2020/06/02	5	13.50	10	13.60	13.50	-5	664	-0.75%
2020/05/28	10	11.94	0	0.00	12.00	10	499	2.00%
2020/05/26	0	0.00	1	11.20	11.20	-1	426	-0.23%
2020/04/08	0	0.00	2	8.77	9.00	-2	367	-0.54%
2020/03/30	1	7.75	0	0.00	7.92	1	362	0.28%
2020/03/27	0	0.00	1	8.34	8.34	-1	359	-0.28%
2020/02/06	0	0.00	4	11.30	11.40	-4	194	-2.05%
2020/01/02	0	0.00	0.3	13.45	13.45	-0.3	305	-0.08%
2019/12/19	0	0.00	3	13.10	13.20	-3	370	-0.81%
2019/12/12	0	0.00	5	12.80	12.80	-5	401	-1.25%
2019/12/02	0	0.00	5	12.90	12.85	-5	615	-0.81%
2019/10/16	0	0.00	50	13.65	13.60	-50	646	-7.74%
2019/10/08	0	0.00	15	13.30	13.50	-15	690	-2.17%
2019/10/07	1	13.40	2	13.50	13.40	-1	687	-0.15%
2019/10/04	9	13.43	0	0.00	13.40	9	688	1.31%
2019/10/02	7	13.30	10	13.40	13.30	-3	689	-0.43%
2019/09/27	10	13.48	0	0.00	13.35	10	694	1.44%
2019/09/23	0	0.00	2	13.25	13.20	-2	635	-0.31%
2019/09/18	0	0.00	1	13.20	13.30	-1	631	-0.16%
2019/09/11	3	13.93	0	0.00	13.30	3	637	0.47%
2019/09/10	5	13.86	0	0.00	13.50	5	578	0.86%
2019/09/09	0	0.00	1	13.75	13.75	-1	505	-0.20%
2019/08/19	2	11.85	0	0.00	12.00	2	423	0.47%
2019/08/14	0	0.00	1	12.35	12.20	-1	415	-0.24%
2019/08/13	1	11.90	0	0.00	11.90	1	420	0.24%
2019/08/07	1	12.35	0	0.00	12.25	1	444	0.23%
2019/08/01	2	13.05	0	0.00	13.05	2	479	0.42%
2019/07/19	0	0.00	3	13.35	13.30	-3	512	-0.59%
2019/07/17	0	0.00	1	13.10	13.40	-1	516	-0.19%
2019/07/16	4	13.05	2	12.55	13.15	2	497	0.40%
2019/05/09	1	12.50	0	0.00	12.45	1	1,153	0.09%
2019/05/08	0	0.00	3	12.90	12.90	-3	1,144	-0.26%
2019/05/06	1	13.05	0	0.00	13.10	1	1,141	0.09%
2019/05/03	0	0.00	3	13.45	13.40	-3	1,141	-0.26%
2019/05/02	0	0.00	1	13.35	13.45	-1	1,140	-0.09%
2019/04/30	1	12.70	0	0.00	13.00	1	1,131	0.09%
2019/04/19	1	15.05	20	15.05	15.10	-19	1,121	-1.69%
2019/04/18	0	0.00	16	15.07	15.00	-16	1,128	-1.42%
2019/04/09	0	0.00	2	15.50	15.30	-2	1,127	-0.18%
2019/04/08	1	15.35	0	0.00	15.10	1	1,110	0.09%
2019/04/03	8	15.24	0	0.00	15.20	8	1,103	0.72%
2019/04/02	6	15.05	5	14.60	14.95	1	1,100	0.09%
2019/03/29	1	17.85	0	0.00	17.85	1	961	0.10%
2019/03/28	0	0.00	4	18.20	18.00	-4	968	-0.41%
2019/03/27	2	17.95	0	0.00	17.90	2	970	0.21%
2019/03/21	0	0.00	4	18.19	18.25	-4	972	-0.41%
2019/03/13	1	17.65	0	0.00	17.65	1	978	0.10%
2019/03/11	3	17.98	11	18.10	18.00	-8	1,002	-0.80%
2019/03/07	0	0.00	59	17.44	17.40	-59	912	-6.47%
2019/03/06	0	0.00	37	17.51	17.45	-37	918	-4.03%
2019/03/04	6	16.78	0	0.00	16.90	6	876	0.68%
2019/02/14	30	17.07	0	0.00	17.30	30	1,371	2.19%
2019/02/12	20	17.05	0	0.00	17.10	20	1,378	1.45%
2019/02/11	1	17.50	0	0.00	17.00	1	1,397	0.07%
2019/01/28	5	17.65	2	17.70	17.65	3	1,397	0.21%
2019/01/15	2	18.05	11	18.04	18.10	-9	1,365	-0.66%
2019/01/08	21	17.56	0	0.00	17.80	21	1,293	1.62%
2019/01/07	4	17.39	0	0.00	17.45	4	1,289	0.31%
2019/01/03	0	0.00	1	17.45	17.65	-1	1,312	-0.08%
2018/12/26	1	17.70	0	0.00	17.95	1	1,323	0.08%
2018/12/25	10	18.05	0	0.00	18.05	10	1,302	0.77%
2018/12/24	10	17.80	0	0.00	18.55	10	1,280	0.78%
2018/12/21	25	17.24	0	0.00	17.60	25	1,265	1.98%
2018/12/20	15	17.22	0	0.00	17.30	15	1,260	1.19%
2018/12/18	1	18.00	0	0.00	18.20	1	1,237	0.08%
2018/12/17	0	0.00	1	18.15	18.15	-1	1,200	-0.08%
2018/12/06	3	17.58	0	0.00	17.10	3	1,160	0.26%
2018/11/20	0	0.00	1	18.15	18.10	-1	728	-0.14%
2018/11/19	0	0.00	7	18.00	18.00	-7	701	-1.00%
2018/11/08	7	17.16	0	0.00	17.05	7	664	1.05%
2018/09/07	0	0.00	30	17.85	17.80	-30	1,518	-1.98%
2018/09/04	0	0.00	3	18.47	18.70	-3	1,437	-0.21%
2018/09/03	2	17.65	1	18.00	17.60	1	1,413	0.07%
2018/08/13	30	17.71	1	17.60	17.90	29	1,536	1.89%
2018/08/10	2	18.75	0	0.00	18.45	2	1,513	0.13%
2018/08/03	0	0.00	5	19.40	19.90	-5	1,223	-0.41%
2018/08/02	0	0.00	4	18.85	18.35	-4	1,092	-0.37%
2018/07/31	3	17.90	0	0.00	17.85	3	1,035	0.29%
2018/07/30	4	18.03	0	0.00	18.00	4	1,035	0.39%
2018/07/27	1	18.70	2	18.80	18.40	-1	1,023	-0.10%
2018/07/20	0	0.00	3	18.38	17.90	-3	927	-0.32%
2018/07/19	3	18.22	0	0.00	18.05	3	1,019	0.29%
2018/07/18	0	0.00	6	18.37	18.30	-6	958	-0.63%
2018/07/17	2	17.20	0	0.00	17.15	2	908	0.22%
2018/07/11	0	0.00	4	17.85	17.05	-4	909	-0.44%
2018/07/06	2	16.90	0	0.00	16.75	2	885	0.23%
2018/07/02	4	17.25	0	0.00	17.35	4	891	0.45%
2018/06/25	4	17.65	0	0.00	17.85	4	946	0.42%
2018/06/20	0	0.00	4	17.68	18.15	-4	876	-0.46%
2018/06/19	4	16.83	0	0.00	16.70	4	860	0.46%
2018/06/11	0	0.00	5	17.30	17.15	-5	906	-0.55%
2018/06/08	5	17.70	0	0.00	17.40	5	903	0.55%
2018/05/21	0	0.00	1	17.50	17.55	-1	1,037	-0.10%
2018/05/16	0	0.00	3	17.30	17.35	-3	1,108	-0.27%
2018/04/27	0	0.00	2	17.55	17.45	-2	1,469	-0.14%
2018/04/24	0	0.00	120	17.49	17.40	-120	1,362	-8.81%	大賣/鉅額交易
2018/04/10	0	0.00	2	18.15	18.30	-2	1,509	-0.13%
2018/04/09	1	18.25	0	0.00	18.30	1	1,540	0.06%
2018/04/03	0	0.00	10	18.75	18.80	-10	1,575	-0.63%
2018/03/31	5	18.73	0	0.00	18.75	5	1,706	0.29%
2018/03/28	35	18.56	0	0.00	19.10	35	2,310	1.51%
2018/03/27	83	18.70	0	0.00	18.75	83	2,300	3.61%
2018/03/22	8	19.19	0	0.00	19.10	8	2,399	0.33%
2018/03/15	0	0.00	1	20.35	20.15	-1	2,862	-0.03%
2018/03/14	2	19.55	0	0.00	19.60	2	2,840	0.07%
2018/03/12	2	19.60	0	0.00	19.60	2	2,845	0.07%
2018/03/07	1	19.40	0	0.00	19.40	1	2,907	0.03%
2018/03/02	1	20.30	0	0.00	20.10	1	2,885	0.03%
2018/02/27	1	20.55	10	20.80	20.55	-9	2,837	-0.32%
2018/02/26	1	21.05	2	21.25	21.10	-1	2,839	-0.04%
2018/02/23	10	20.75	0	0.00	20.75	10	2,915	0.34%
2018/02/09	0	0.00	1	18.75	19.25	-1	2,849	-0.04%
2018/02/08	0	0.00	2.2	19.59	19.60	-2.2	2,823	-0.08%
2018/02/07	1	20.45	2	20.10	19.35	-1	2,792	-0.04%
2018/02/06	2	19.90	30	19.98	19.80	-28	2,691	-1.04%
2018/01/26	30	19.70	0	0.00	19.60	30	2,543	1.18%
2018/01/19	5	19.90	0	0.00	19.70	5	2,565	0.19%
2018/01/18	3	19.97	0	0.00	19.95	3	2,555	0.12%
2018/01/17	0	0.00	5	20.10	19.90	-5	2,538	-0.20%
2018/01/16	1	19.95	0	0.00	19.90	1	2,527	0.04%
2018/01/15	1	20.10	0	0.00	19.90	1	2,521	0.04%
2018/01/11	0	0.00	2	20.00	19.85	-2	2,503	-0.08%
2018/01/10	5	19.60	0	0.00	19.60	5	2,487	0.20%
2018/01/09	0	0.00	1	20.15	20.15	-1	2,460	-0.04%
2018/01/08	4	20.48	1	20.60	20.25	3	2,448	0.12%
2018/01/05	0	0.00	3	20.72	20.75	-3	2,416	-0.12%
2018/01/03	1	21.00	0	0.00	21.00	1	2,364	0.04%
2018/01/02	1	20.75	2	20.70	20.70	-1	2,354	-0.04%