華孚 (6235)-元大-和平券商分點個股進出

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
72.2
漲跌
▲1.3
漲幅
+1.83%
成交量
2,025張
產業
上市電腦週邊類股
362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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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
2024/12/02	0	0.00	5	70.58	70.90	-5	2,601	-0.19%
2024/11/29	2	71.85	10	72.20	71.00	-8	2,590	-0.31%
2024/11/28	5	71.96	0	71.10	72.10	5	2,593	0.19%
2024/11/27	4.1	71.44	2	71.90	71.10	2.1	2,537	0.08%
2024/11/22	0	0.00	2	68.90	69.40	-2	2,408	-0.08%
2024/11/20	3	67.63	5	66.92	67.00	-2	2,460	-0.08%
2024/11/18	1	67.10	0	0.00	66.40	1	2,465	0.04%
2024/11/15	0	0.00	1.3	67.87	67.80	-1.3	2,459	-0.05%
2024/11/13	1.1	70.63	1	70.10	70.10	0.1	2,440	0.00%
2024/11/12	6	71.68	2	69.70	69.40	4	2,425	0.16%
2024/11/11	4	71.85	5.2	72.28	73.20	-1.2	2,386	-0.05%
2024/11/08	10.2	71.93	6.4	70.87	70.70	3.8	2,337	0.16%
2024/11/07	10.5	72.95	12	72.16	71.30	-1.5	2,305	-0.07%
2024/11/06	1.1	66.39	2	66.40	69.20	-0.9	2,188	-0.04%
2024/11/05	0	65.30	1	64.70	64.70	-1	2,134	-0.05%
2024/11/04	2	67.51	6	66.92	66.50	-4	2,146	-0.18%
2024/11/01	2	69.40	0	0.00	69.30	2	2,138	0.09%
2024/10/30	3	72.40	4	72.13	71.50	-1	2,113	-0.05%
2024/10/29	7	73.01	6	73.50	72.70	1	2,050	0.05%
2024/10/28	24.2	76.58	22	76.15	76.80	2.2	1,934	0.11%
2024/10/25	10	72.39	13	73.25	74.00	-3	1,421	-0.21%
2024/10/23	1	67.30	21	67.06	67.00	-20	1,222	-1.64%
2024/10/22	1	68.30	0	0.00	68.00	1	1,221	0.08%
2024/10/21	0	0.00	1	69.90	69.90	-1	1,249	-0.08%
2024/10/16	0	0.00	1	71.40	71.40	-1	1,298	-0.08%
2024/10/14	0	69.00	0.1	69.30	69.40	-0.1	1,308	-0.01%
2024/10/09	0	70.90	0	70.00	70.00	0	1,368	0.00%
2024/10/07	0.1	73.00	0	0.00	73.00	0.1	1,424	0.01%
2024/10/04	0	0.00	12	71.50	71.60	-12	1,439	-0.83%
2024/09/27	0	0.00	2	76.55	74.50	-2	1,557	-0.13%
2024/09/25	6	75.83	5	75.60	75.60	1	1,672	0.06%
2024/09/23	1	75.79	6	77.38	75.70	-5	1,716	-0.29%
2024/09/20	1	73.00	12	71.62	72.70	-11	1,696	-0.65%
2024/09/19	0	0.00	4.2	70.60	71.00	-4.2	1,815	-0.23%
2024/09/18	0	0.00	0	71.00	70.10	0	1,833	0.00%
2024/09/13	0.2	69.48	0	0.00	69.90	0.2	1,974	0.01%
2024/09/11	0	66.70	0	0.00	66.80	0	2,004	0.00%
2024/09/10	4	68.38	0	0.00	66.70	4	2,053	0.19%
2024/09/09	0	0.00	6	65.90	67.70	-6	2,096	-0.29%
2024/09/06	0	0.00	1	66.70	66.90	-1	2,108	-0.05%
2024/09/04	3	67.97	0	0.00	67.60	3	2,133	0.14%
2024/08/28	0	74.50	1	73.50	73.50	-1	2,129	-0.05%
2024/08/27	0	0.00	0.1	73.70	73.80	-0.1	2,159	0.00%
2024/08/26	4	75.65	1	74.30	74.30	3	2,185	0.14%
2024/08/23	10	74.82	0	74.50	75.40	10	2,189	0.46%
2024/08/22	0.1	71.96	0	73.20	74.40	0.1	2,157	0.00%
2024/08/19	0	0.00	2	71.95	72.10	-2	2,309	-0.09%
2024/08/16	1	71.70	2	71.90	71.70	-1	2,332	-0.04%
2024/08/15	0	0.00	0.1	72.50	71.80	-0.1	2,336	0.00%
2024/08/14	0.1	71.30	2	72.10	72.40	-1.9	2,347	-0.08%
2024/08/13	2	71.40	0	0.00	71.00	2	2,353	0.09%
2024/08/09	1	69.60	3	70.23	69.30	-2	2,374	-0.08%
2024/08/08	0	0.00	2	68.40	68.40	-2	2,385	-0.08%
2024/08/06	0	65.46	3	64.30	64.30	-3	2,558	-0.12%
2024/08/05	0	0.00	0	65.80	65.70	0	2,516	0.00%
2024/08/02	0	0.00	1.1	74.33	73.00	-1.1	2,498	-0.04%
2024/08/01	0	0.00	2	77.20	77.90	-2	2,513	-0.08%
2024/07/31	0.1	74.80	0	0.00	74.50	0.1	2,546	0.00%
2024/07/29	2.1	76.43	3	74.40	73.00	-0.9	2,715	-0.03%
2024/07/26	0	77.00	0	0.00	76.30	0	2,937	0.00%
2024/07/23	1	80.00	0	0.00	80.30	1	2,945	0.03%
2024/07/22	0	83.60	0.1	80.40	80.00	-0.1	2,960	0.00%
2024/07/19	4	84.23	0	0.00	83.40	4	2,942	0.14%
2024/07/18	5	86.96	0	0.00	86.70	5	2,968	0.17%
2024/07/17	1	88.80	0	0.00	89.00	1	3,001	0.03%
2024/07/16	0	89.00	0	0.00	89.30	0	3,036	0.00%
2024/07/12	2	89.60	1	89.30	89.30	1	3,124	0.03%
2024/07/11	3	92.20	0	0.00	90.90	3	3,152	0.10%
2024/07/10	0	0.00	4	94.28	93.90	-4	3,243	-0.12%
2024/07/09	1	92.80	3.5	93.93	93.10	-2.5	3,288	-0.08%
2024/07/08	10	91.70	2	92.90	91.40	8	3,284	0.24%
2024/07/05	2	92.95	0	0.00	92.50	2	3,316	0.06%
2024/07/04	5	94.38	1	94.40	94.40	4	3,318	0.12%
2024/07/03	7.2	94.76	7	96.50	94.10	0.2	3,316	0.00%
2024/07/02	2	95.20	6	95.05	94.50	-4	3,259	-0.12%
2024/06/28	0	0.00	1	92.30	92.30	-1	3,205	-0.03%
2024/06/27	1	90.00	2	91.85	91.70	-1	3,184	-0.03%
2024/06/26	3	90.53	0	0.00	89.80	3	3,142	0.10%
2024/06/25	0	90.30	5	92.80	90.20	-5	3,140	-0.16%
2024/06/21	3	91.90	1.1	92.74	92.20	1.9	3,092	0.06%
2024/06/20	6.5	90.50	13	89.56	91.40	-6.5	3,068	-0.21%
2024/06/19	2	86.75	0	0.00	86.20	2	3,039	0.07%
2024/06/17	2	88.45	1	88.60	88.40	1	3,206	0.03%
2024/06/14	1	86.60	2	86.15	86.60	-1	3,228	-0.03%
2024/06/13	0	0.00	1	85.70	84.40	-1	3,289	-0.03%
2024/06/12	1	83.00	3.3	84.00	84.40	-2.3	3,295	-0.07%
2024/06/11	0	0.00	2	83.70	83.70	-2	3,328	-0.06%
2024/06/06	1	84.30	0	0.00	84.10	1	3,433	0.03%
2024/06/05	0	85.20	0	0.00	84.70	0	3,540	0.00%
2024/06/04	0	86.20	1.3	85.36	85.20	-1.2	3,664	-0.03%
2024/06/03	1	86.60	1	87.40	86.70	0	3,767	0.00%
2024/05/30	0	0.00	2	89.70	87.00	-2	4,109	-0.05%
2024/05/29	5	89.94	2	91.40	89.20	3	4,120	0.07%
2024/05/28	1	90.50	0	0.00	90.70	1	4,251	0.02%
2024/05/27	4.1	90.30	1	90.70	91.00	3.1	4,262	0.07%
2024/05/24	2.2	88.64	21	88.19	91.30	-18.8	4,227	-0.44%
2024/05/23	8	84.40	0	0.00	84.10	8	4,138	0.19%
2024/05/22	10.1	86.31	6	86.10	86.10	4.1	4,147	0.10%
2024/05/21	0.1	84.81	1	85.00	85.10	-0.9	4,167	-0.02%
2024/05/20	1.4	84.31	0	0.00	84.10	1.4	4,176	0.03%
2024/05/17	1	85.30	2	85.30	85.10	-1	4,281	-0.02%
2024/05/16	2	86.30	1.4	86.60	86.60	0.6	4,292	0.01%
2024/05/15	1	87.10	1	88.50	87.10	0	4,333	0.00%
2024/05/14	1	87.50	1	88.60	87.30	0	4,360	0.00%
2024/05/13	0.1	89.00	0	89.00	89.10	0	4,367	0.00%
2024/05/10	4	87.27	0	0.00	85.00	4	4,296	0.09%
2024/05/09	0.3	92.64	0	0.00	91.80	0.3	4,187	0.01%
2024/05/08	0.1	92.20	11	91.94	91.60	-11	4,186	-0.26%
2024/05/07	0	92.50	0	0.00	92.30	0	4,216	0.00%
2024/05/06	17.1	93.94	2	95.10	92.80	15.1	4,296	0.35%
2024/05/03	6.2	94.55	6	95.82	93.30	0.2	4,407	0.00%
2024/05/02	1	93.00	1.1	91.68	92.30	-0.1	4,312	0.00%
2024/04/30	12.1	94.75	10	94.46	95.00	2.1	4,264	0.05%
2024/04/29	0	0.00	2	87.15	88.20	-2	4,034	-0.05%
2024/04/26	1	84.60	0	0.00	84.80	1	4,039	0.02%
2024/04/25	1	85.23	0	0.00	85.30	1	4,035	0.03%
2024/04/24	5	87.32	4	88.15	87.50	1	4,049	0.02%
2024/04/23	1	84.10	1	88.50	83.90	0	4,008	0.00%
2024/04/22	0.1	82.50	0	0.00	81.70	0.1	3,982	0.00%
2024/04/19	4.2	87.92	1	87.80	85.50	3.2	3,963	0.08%
2024/04/18	3	89.43	3.1	90.36	90.50	-0.1	3,912	0.00%
2024/04/17	1	88.50	1	88.70	88.70	0	3,914	0.00%
2024/04/16	2	92.25	0	0.00	87.40	2	3,914	0.05%
2024/04/15	4.5	96.17	8	97.25	95.00	-3.5	3,861	-0.09%
2024/04/12	2	99.55	1	99.10	99.10	1	3,818	0.03%
2024/04/11	9	100.50	7	100.50	100.00	2	3,827	0.05%
2024/04/10	1	102.00	3	102.50	102.00	-2	3,874	-0.05%
2024/04/09	7	102.36	1	102.00	102.00	6	4,022	0.15%
2024/04/08	5	104.50	0.2	104.51	104.00	4.8	4,015	0.12%
2024/04/03	7.2	106.01	1	106.50	106.00	6.2	4,101	0.15%
2024/04/01	0	105.00	1	105.00	105.00	-1	4,075	-0.02%
2024/03/29	8	103.00	0	0.00	102.50	8	4,083	0.20%
2024/03/27	2	103.75	1	104.00	103.50	1	4,113	0.02%
2024/03/26	5	104.50	1	104.50	102.50	4	4,130	0.10%
2024/03/25	7	109.36	2.5	109.10	108.50	4.5	4,098	0.11%
2024/03/22	7	111.36	0	0.00	110.50	7	4,208	0.17%
2024/03/21	10.4	113.86	3	116.33	114.00	7.4	4,218	0.18%
2024/03/20	41	114.98	3	115.17	115.00	38	4,208	0.90%
2024/03/19	7	113.71	3	114.17	113.50	4	4,289	0.09%
2024/03/18	1.5	115.17	6.1	114.59	115.00	-4.6	4,285	-0.11%
2024/03/15	1	110.00	1	111.00	111.00	0	4,230	0.00%
2024/03/14	2	109.75	2.1	111.29	111.00	-0.1	4,253	0.00%
2024/03/13	6	110.75	5	110.50	110.00	1	4,260	0.02%
2024/03/12	15	113.23	13.3	113.58	112.50	1.7	4,250	0.04%
2024/03/11	6	113.67	11.2	114.68	114.00	-5.2	4,239	-0.12%
2024/03/08	9.1	112.38	9	111.28	110.00	0.1	4,216	0.00%
2024/03/07	14	111.75	15.2	111.63	112.00	-1.2	4,263	-0.03%
2024/03/06	13.5	112.60	9	113.33	112.50	4.5	4,229	0.11%
2024/03/05	15	109.87	24.2	109.50	111.00	-9.2	4,041	-0.23%
2024/03/04	3.4	104.94	0	0.00	104.50	3.4	4,036	0.08%
2024/03/01	20.1	106.30	22	108.05	105.00	-2	4,170	-0.05%
2024/02/29	1	102.00	0.5	102.50	103.00	0.5	4,361	0.01%
2024/02/27	2	105.75	2	107.25	103.50	0	4,753	0.00%
2024/02/26	0	0.00	2	105.50	105.50	-2	4,831	-0.04%
2024/02/23	7	105.86	1	109.00	105.00	6	4,995	0.12%
2024/02/22	10.5	108.00	3	108.50	107.50	7.5	5,093	0.15%
2024/02/21	5	107.50	5.1	108.40	107.50	-0.1	5,200	0.00%
2024/02/20	7	108.64	4	110.00	107.00	3	5,357	0.06%
2024/02/19	2	107.00	1	107.00	107.50	1	5,513	0.02%
2024/02/16	7	107.43	4.3	107.96	108.00	2.7	5,842	0.05%
2024/02/15	1	104.50	2	105.25	105.00	-1	5,929	-0.02%
2024/02/05	0	0.00	44	102.31	103.00	-44	5,987	-0.73%
2024/02/02	0	0.00	2	102.75	102.00	-2	6,063	-0.03%
2024/02/01	1	102.50	2	102.00	102.00	-1	6,118	-0.02%
2024/01/31	0	102.00	0	0.00	101.50	0	6,159	0.00%
2024/01/30	5	102.60	20	104.38	102.50	-15	6,239	-0.24%
2024/01/29	3	105.00	4	104.01	105.00	-1	6,389	-0.02%
2024/01/26	6.9	101.24	67	98.50	100.00	-60.1	6,562	-0.92%
2024/01/25	7	105.43	0	0.00	104.50	7	6,586	0.11%
2024/01/24	5	108.20	4.1	109.13	108.00	0.9	6,903	0.01%
2024/01/23	1	106.00	4	108.13	108.50	-3	7,174	-0.04%
2024/01/22	1	107.00	4	107.25	107.50	-3	7,243	-0.04%
2024/01/19	1.1	104.02	0	0.00	104.00	1.1	7,295	0.01%
2024/01/18	3	105.17	1	103.50	103.50	2	7,382	0.03%
2024/01/17	2.1	107.00	3	107.17	106.00	-0.9	7,442	-0.01%
2024/01/16	8	108.19	1	109.50	108.00	7	7,585	0.09%
2024/01/12	1	108.00	1	109.00	109.00	0	8,142	0.00%
2024/01/11	4	110.50	3	109.17	110.50	1	8,209	0.01%
2024/01/10	4.1	106.90	0	0.00	107.00	4.1	8,306	0.05%
2024/01/09	3.1	109.71	5	109.40	109.50	-1.9	8,314	-0.02%
2024/01/08	5	112.80	1	113.00	112.50	4	8,354	0.05%
2024/01/05	2.1	113.84	0	0.00	113.50	2.1	8,421	0.02%
2024/01/04	3.3	116.99	2	117.00	115.50	1.3	8,461	0.02%
2024/01/03	5	116.30	7	116.14	116.50	-2	8,482	-0.02%
2024/01/02	3.1	112.68	1	113.00	113.50	2.1	8,460	0.02%
2023/12/29	0	114.50	4.5	116.22	114.50	-4.5	8,691	-0.05%
2023/12/28	1	113.51	0.3	113.50	113.50	0.7	8,702	0.01%
2023/12/27	1	112.50	0	0.00	113.00	1	9,016	0.01%
2023/12/25	1	112.00	1	110.50	110.50	0	9,439	0.00%
2023/12/22	6.5	111.58	2.4	111.75	111.00	4.1	9,594	0.04%
2023/12/21	5	111.50	2	112.50	112.50	3	9,660	0.03%
2023/12/20	0.1	113.00	2	112.50	112.50	-1.9	9,758	-0.02%
2023/12/19	6.4	115.46	1	117.00	113.00	5.4	9,806	0.05%
2023/12/18	6	113.25	1	115.00	115.00	5	9,780	0.05%
2023/12/15	11	114.45	1	112.00	112.50	10	9,822	0.10%
2023/12/14	10	116.00	3	115.50	116.00	7	9,811	0.07%
2023/12/13	2	112.00	2	110.50	110.50	0	9,761	0.00%
2023/12/12	2	113.00	1	112.00	110.50	1	9,916	0.01%
2023/12/11	0	112.75	0	0.00	112.00	0	10,096	0.00%
2023/12/08	1	113.50	0	0.00	113.50	1	10,142	0.01%
2023/12/07	9	114.33	10	113.50	113.50	-1	10,340	-0.01%
2023/12/06	25	115.22	25	114.02	114.00	0	10,430	0.00%
2023/12/05	7	114.79	11	114.95	115.50	-4	10,436	-0.04%
2023/12/04	5	114.40	0	0.00	114.50	5	10,483	0.05%
2023/12/01	3	118.50	2	119.50	118.50	1	10,443	0.01%
2023/11/29	6	121.50	2	120.50	120.50	4	10,900	0.04%
2023/11/28	3	121.00	6	120.17	121.50	-3	11,103	-0.03%
2023/11/27	8	119.25	9.2	121.93	117.00	-1.2	11,199	-0.01%
2023/11/24	4	117.50	6	118.75	117.00	-2	11,201	-0.02%
2023/11/22	4	126.50	8	127.00	127.00	-4	11,826	-0.03%
2023/11/21	5.1	128.62	1	130.50	128.00	4.1	11,964	0.03%
2023/11/20	16	131.03	22	131.00	128.50	-6	12,189	-0.05%
2023/11/17	2	130.25	11.2	131.03	131.00	-9.2	12,287	-0.07%
2023/11/16	8.1	126.46	8.1	127.61	130.00	-0.1	12,498	0.00%
2023/11/15	13	125.35	24.2	125.40	125.00	-11.2	12,845	-0.09%
2023/11/14	6	119.33	2	117.75	119.00	4	13,125	0.03%
2023/11/13	0.2	117.96	2	117.50	118.00	-1.8	13,197	-0.01%
2023/11/10	2	115.50	0	115.50	114.50	2	13,301	0.02%
2023/11/09	36	115.90	47	115.16	115.00	-11	13,438	-0.08%
2023/11/08	16	119.00	18	118.36	118.00	-2	13,486	-0.01%
2023/11/07	44	120.90	42	120.07	119.00	2	13,713	0.01%
2023/11/06	39.1	121.53	25	122.84	122.00	14.1	13,793	0.10%
2023/11/03	31	118.68	29	118.74	118.50	2	13,704	0.01%
2023/11/02	22	113.09	22	114.36	115.50	0	13,519	0.00%
2023/11/01	8	106.70	15	107.30	112.00	-7	13,542	-0.05%
2023/10/31	10.5	113.82	2	112.00	108.00	8.5	13,477	0.06%
2023/10/30	2	121.00	16	120.34	120.00	-14	13,351	-0.10%
2023/10/27	27	118.44	14	117.96	118.00	13	13,380	0.10%
2023/10/26	6	121.50	6	121.33	119.00	0	13,582	0.00%
2023/10/25	12	124.63	8	123.13	122.50	4	13,621	0.03%
2023/10/24	8.1	122.11	8	122.75	125.50	0.1	13,821	0.00%
2023/10/23	18.1	119.01	21	120.24	121.50	-2.9	14,288	-0.02%
2023/10/20	14.5	117.47	5.1	118.49	115.50	9.4	14,713	0.06%
2023/10/19	4	127.75	2	128.25	128.00	2	14,591	0.01%
2023/10/18	34	132.19	4	131.25	129.00	30	14,881	0.20%
2023/10/17	15	136.47	13	134.50	134.50	2	15,160	0.01%
2023/10/16	28	137.95	16	137.56	136.50	12	15,911	0.08%
2023/10/13	11	140.36	4	142.25	143.00	7	15,867	0.04%
2023/10/12	2.1	141.78	1	141.50	141.50	1	16,101	0.01%
2023/10/11	1	139.00	4	139.13	139.00	-3	16,653	-0.02%
2023/10/06	15	145.27	12.1	146.34	144.50	3	16,853	0.02%
2023/10/05	18	145.84	12	148.75	145.50	6	16,876	0.04%
2023/10/04	5	143.70	5	145.30	146.00	0	16,959	0.00%
2023/10/03	34	145.62	18	147.64	145.00	16	17,004	0.09%
2023/10/02	86	153.00	52.1	153.71	153.00	33.9	16,679	0.20%
2023/09/28	32	145.41	41	145.54	147.00	-9	16,449	-0.05%
2023/09/27	20	143.50	0	143.63	144.00	20	16,253	0.12%
2023/09/26	10	138.50	11	139.32	139.00	-1	16,118	-0.01%
2023/09/25	22.1	137.54	17	135.79	136.50	5.1	16,088	0.03%
2023/09/22	3	131.17	1	131.00	131.00	2	15,978	0.01%
2023/09/21	5	129.90	5	128.60	128.50	0	15,896	0.00%
2023/09/20	1	129.50	0	0.00	129.00	1	15,807	0.01%
2023/09/19	3	135.17	0	0.00	133.00	3	15,739	0.02%
2023/09/18	0	142.00	0	0.00	139.00	0	15,633	0.00%
2023/09/15	11	144.68	21	145.83	145.50	-10	15,611	-0.06%
2023/09/14	24	142.58	25	144.22	145.00	-1	15,481	-0.01%
2023/09/13	1	135.00	2	134.50	134.00	-1	15,528	-0.01%
2023/09/12	13	139.77	1	135.01	135.00	12	15,863	0.08%
2023/09/11	2	139.25	0	0.00	136.50	2	15,942	0.01%
2023/09/08	0	144.95	1	145.50	144.00	-1	16,437	-0.01%
2023/09/07	1	146.99	2	145.00	147.00	-1	16,948	-0.01%
2023/09/06	5	148.10	1	146.50	146.00	4	17,258	0.02%
2023/09/05	7	152.85	11	147.82	150.00	-4	17,566	-0.02%
2023/09/04	2	147.25	3	147.33	151.00	-1	17,312	-0.01%
2023/09/01	11.1	153.17	28	149.54	147.50	-16.9	17,363	-0.10%
2023/08/31	7	153.64	9	154.00	154.00	-2	17,357	-0.01%
2023/08/30	9	153.67	5.7	153.20	150.00	3.4	17,869	0.02%
2023/08/29	15.1	149.39	14.1	150.34	149.50	1	17,783	0.01%
2023/08/28	23	146.77	26	150.17	150.50	-3	17,803	-0.02%
2023/08/25	10	144.05	20.3	145.89	144.00	-10.3	17,481	-0.06%
2023/08/24	25	143.14	15.2	143.38	144.50	9.8	17,672	0.06%
2023/08/23	9.2	141.62	12	141.29	140.00	-2.8	17,865	-0.02%
2023/08/22	32.1	140.65	16.1	140.22	141.00	16	17,898	0.09%
2023/08/21	18	136.23	24.1	140.18	140.50	-6	17,845	-0.03%
2023/08/18	184.2	128.89	269.1	132.44	130.50	-84.9	17,534	-0.48%	大買/大賣/
2023/08/17	1	128.00	14.1	128.14	127.50	-13	17,196	-0.08%
2023/08/16	76.1	127.98	11.1	124.38	128.00	65	17,392	0.37%
2023/08/15	5	123.10	25	121.72	125.00	-20	18,138	-0.11%
2023/08/14	15	116.73	3	116.33	116.00	12	18,857	0.06%
2023/08/11	26.2	121.42	54	120.91	119.50	-27.9	19,028	-0.15%
2023/08/10	43	116.38	240	115.06	117.00	-197	19,175	-1.03%	大賣/鉅額交易
2023/08/09	18	121.25	8	122.25	122.00	10	19,556	0.05%
2023/08/08	221	120.85	3	122.00	121.50	218	20,127	1.08%	大買/鉅額交易
2023/08/07	11	121.50	11	123.32	122.50	0	20,435	0.00%
2023/08/04	18	121.28	21.1	120.57	120.50	-3.1	20,584	-0.02%
2023/08/02	1	115.02	0	0.00	113.00	1	20,353	0.01%
2023/08/01	10	118.00	10	119.50	117.50	0	20,262	0.00%
2023/07/31	0	118.50	0	122.56	116.00	0	20,175	0.00%
2023/07/28	3.2	117.19	7	117.79	119.50	-3.8	19,924	-0.02%
2023/07/27	22.5	119.42	12.1	117.20	116.50	10.4	19,829	0.05%
2023/07/26	19.7	117.06	20	121.50	117.50	-0.3	19,576	0.00%
2023/07/25	6	114.59	11	119.36	122.50	-5	19,010	-0.03%
2023/07/24	3	113.67	1.1	111.50	111.50	2	18,328	0.01%
2023/07/21	48.1	130.27	32	131.72	123.50	16.1	18,214	0.09%
2023/07/20	14.4	134.82	9	134.33	137.00	5.4	17,954	0.03%
2023/07/19	28	130.73	52	130.16	128.50	-24	17,905	-0.13%
2023/07/18	0	134.00	0	0.00	134.00	0	17,706	0.00%
2023/07/17	29.1	158.38	1	161.50	148.50	28.1	18,223	0.15%
2023/07/14	22.2	172.50	16.1	168.55	165.00	6.1	18,544	0.03%
2023/07/13	3	167.67	7	167.28	172.00	-4	18,590	-0.02%
2023/07/12	5	157.90	30	161.25	156.50	-25	19,398	-0.13%
2023/07/11	24	161.27	14	168.25	161.00	10	20,339	0.05%
2023/07/10	1	157.00	1	159.00	158.00	0	21,096	0.00%
2023/07/07	1	160.50	0	160.50	160.50	1	21,412	0.00%
2023/07/04	0	162.00	0	0.00	161.50	0	23,288	0.00%
2023/07/03	0	0.00	1	160.00	166.00	-1	24,600	0.00%
2023/06/30	0	0.00	1	151.51	155.00	-1	25,522	0.00%
2023/06/29	0	0.00	0	150.00	150.50	0	25,716	0.00%
2023/06/28	0	146.00	2	147.75	147.00	-2	26,315	-0.01%
2023/06/27	0	149.50	1	155.49	148.00	-1	26,726	0.00%
2023/06/26	0	154.50	3	154.50	154.50	-3	27,113	-0.01%
2023/06/21	9	151.39	12	149.33	155.50	-3	27,303	-0.01%
2023/06/20	11	154.68	6	156.58	153.00	5	27,436	0.02%
2023/06/19	25	166.72	47	163.79	164.00	-22	27,754	-0.08%
2023/06/16	36	161.22	15	162.20	167.50	21	28,057	0.07%
2023/06/15	15.1	156.78	13.1	158.85	159.50	2	28,047	0.01%
2023/06/14	31.1	153.49	21	153.05	157.50	10	28,312	0.04%
2023/06/13	13	140.92	39	144.65	150.50	-26	28,272	-0.09%
2023/06/12	52	137.32	16.5	137.45	137.00	35.5	28,203	0.13%
2023/06/09	12	132.96	11	131.82	131.50	1	28,608	0.00%
2023/06/08	10	129.50	10	131.50	129.00	0	29,018	0.00%
2023/06/07	1.2	132.91	4	130.75	129.00	-2.8	29,177	-0.01%
2023/06/06	33	130.68	43	130.36	129.00	-10	29,364	-0.03%
2023/06/05	27	130.22	23.2	130.66	131.00	3.8	29,942	0.01%
2023/06/02	20	126.00	32	127.05	124.50	-12	30,223	-0.04%
2023/06/01	17.2	128.51	15.2	125.11	124.50	1.9	30,302	0.01%
2023/05/31	11.1	121.56	14.1	123.43	124.50	-2.9	30,885	-0.01%
2023/05/30	27.1	120.22	31	121.66	119.50	-3.9	31,093	-0.01%
2023/05/29	30	119.27	11	118.45	123.50	19	30,789	0.06%
2023/05/26	12	115.04	11.5	112.79	112.50	0.5	30,672	0.00%
2023/05/25	0	116.00	1	115.01	117.00	-1	31,086	0.00%
2023/05/24	0	113.67	0	115.00	114.00	0	31,709	0.00%
2023/05/23	2.1	114.55	3	113.67	113.00	-0.9	32,027	0.00%
2023/05/22	26.2	112.86	22	114.91	113.00	4.2	32,176	0.01%
2023/05/19	30.5	115.41	33.2	113.48	113.00	-2.7	32,220	-0.01%
2023/05/18	14.2	111.92	48.2	108.95	116.00	-34	31,611	-0.11%
2023/05/17	5	100.00	4	104.13	105.50	1	31,412	0.00%
2023/05/16	6.1	97.15	2	97.05	96.00	4.1	31,474	0.01%
2023/05/15	6	98.92	4	99.35	96.80	2	31,548	0.01%
2023/05/12	17	92.09	25	94.63	97.30	-8	31,695	-0.03%
2023/05/11	9	92.42	27	93.43	91.80	-18	32,770	-0.05%
2023/05/10	10	92.07	0	0.00	91.10	10	33,421	0.03%
2023/05/09	10	97.20	0	0.00	97.50	10	33,907	0.03%
2023/05/08	4	97.80	1	98.50	98.30	3	34,583	0.01%
2023/05/05	0	94.80	0	96.30	95.50	0	34,686	0.00%
2023/05/04	0	93.60	1	94.01	95.90	-1	34,769	0.00%
2023/05/03	1	96.60	1.5	94.97	94.40	-0.5	34,792	0.00%
2023/05/02	0	0.00	6	96.00	96.20	-6	34,885	-0.02%
2023/04/28	14	94.50	6	93.23	95.70	8	34,990	0.02%
2023/04/27	29	91.02	0	92.00	91.20	29	34,933	0.08%
2023/04/26	0	89.77	2	88.28	90.50	-2	34,908	-0.01%
2023/04/25	3	87.04	10	89.50	86.60	-7	34,845	-0.02%
2023/04/24	13	94.02	5	94.82	93.60	8	34,750	0.02%
2023/04/21	0	92.67	35	92.07	93.20	-35	34,433	-0.10%
2023/04/20	11	98.30	4.1	101.69	95.40	7	33,881	0.02%
2023/04/19	3	100.33	14	99.81	99.60	-11	33,317	-0.03%
2023/04/18	13.1	97.63	19	96.18	96.50	-5.9	32,710	-0.02%
2023/04/17	33	97.88	10	98.51	97.80	23	32,085	0.07%
2023/04/14	26	88.83	19	90.45	94.90	7	31,310	0.02%
2023/04/13	37	89.75	32	86.84	86.30	5	30,277	0.02%
2023/04/12	11	83.81	27.1	83.42	83.10	-16.1	29,217	-0.06%
2023/04/11	10.1	82.99	26	81.90	83.80	-15.9	28,757	-0.06%
2023/04/10	24	81.03	8	80.74	79.80	16	28,135	0.06%
2023/04/07	4	81.35	2	81.95	80.40	2	27,705	0.01%
2023/04/06	21	79.78	7.2	80.22	82.10	13.8	26,882	0.05%
2023/03/31	12	74.23	13	74.95	77.30	-1	25,542	0.00%
2023/03/30	3	69.47	5	70.08	70.30	-2	24,592	-0.01%
2023/03/29	16	70.19	3	70.83	69.50	13	24,426	0.05%
2023/03/28	5.1	71.34	4	70.95	71.90	1.1	23,941	0.00%
2023/03/27	7	71.39	30	70.97	70.50	-23	23,535	-0.10%
2023/03/24	9	67.28	9.2	67.90	67.40	-0.2	23,182	0.00%
2023/03/23	24	69.68	9	69.33	68.70	15	23,042	0.07%
2023/03/22	11.1	72.22	18	70.85	69.50	-6.9	22,886	-0.03%
2023/03/21	17	74.15	10	73.99	71.90	7	22,562	0.03%
2023/03/20	9.1	69.50	25	69.74	70.80	-15.9	22,025	-0.07%
2023/03/17	20	69.20	28.1	69.66	68.40	-8	21,673	-0.04%
2023/03/16	22	68.00	13	68.48	69.20	9	21,158	0.04%
2023/03/15	30	68.68	9	68.26	67.70	21	20,689	0.10%
2023/03/14	13	67.95	30	67.97	67.70	-17	20,344	-0.08%
2023/03/13	15	66.63	9	67.26	66.10	6	19,734	0.03%
2023/03/10	15	66.01	14	66.07	65.90	1	19,220	0.01%
2023/03/09	39	67.73	38	67.29	67.70	1	19,216	0.01%
2023/03/08	69	68.37	38.1	68.17	68.90	30.9	18,865	0.16%
2023/03/07	17	65.11	8.1	65.14	65.50	8.9	18,053	0.05%
2023/03/06	2	62.00	13.1	63.76	64.10	-11.1	17,102	-0.06%
2023/03/03	71.1	59.89	97	58.66	58.30	-26	16,899	-0.15%
2023/03/02	22.1	56.19	21	56.07	58.40	1.1	15,970	0.01%
2023/03/01	15	53.62	39	53.12	53.10	-24	15,417	-0.16%
2023/02/24	47	55.20	40	54.24	54.00	7	15,359	0.05%
2023/02/23	40	54.35	36.6	54.28	54.80	3.4	15,036	0.02%
2023/02/22	50.1	52.91	30.7	53.49	54.00	19.4	14,483	0.13%
2023/02/21	20	50.69	50	50.84	51.00	-30	13,741	-0.22%
2023/02/20	44	50.03	19	49.53	49.30	25	13,259	0.19%
2023/02/17	0.1	49.16	18	48.19	50.10	-17.9	12,888	-0.14%
2023/02/16	23	47.74	11	47.95	48.15	12	12,512	0.10%
2023/02/15	34	49.19	29	48.22	47.75	5	12,293	0.04%
2023/02/14	36	48.17	57.3	47.99	47.30	-21.3	11,582	-0.18%
2023/02/13	20.3	48.11	13	48.59	48.40	7.3	11,330	0.06%
2023/02/10	21	48.83	18	48.81	48.40	3	11,009	0.03%
2023/02/09	57	48.50	41	48.46	49.75	16	10,439	0.15%
2023/02/08	31	45.22	31	45.76	46.90	0	8,819	0.00%
2023/02/07	21.1	42.04	8.1	42.08	42.65	13	7,804	0.17%
2023/02/06	13	41.20	17.5	40.42	40.80	-4.5	7,095	-0.06%
2023/02/03	16.4	38.97	13	38.42	38.30	3.4	6,418	0.05%
2023/02/02	0	0.00	3.1	38.38	38.90	-3.1	6,328	-0.05%
2023/02/01	0	0.00	3	38.33	38.30	-3	6,248	-0.05%
2023/01/31	1	38.25	2	38.65	38.20	-1	6,247	-0.02%
2023/01/30	4	38.35	3.1	37.89	38.40	0.9	6,184	0.01%
2023/01/17	2	36.10	0	0.00	36.10	2	6,102	0.03%
2023/01/13	1	36.10	0	0.00	35.65	1	6,223	0.02%
2023/01/12	1	36.50	0	0.00	36.35	1	6,262	0.02%
2023/01/09	0	0.00	2	37.00	36.60	-2	6,314	-0.03%
2023/01/06	2	36.45	3.1	36.83	36.50	-1.1	6,346	-0.02%
2023/01/05	10	37.43	12	36.88	36.80	-2	6,428	-0.03%
2023/01/04	23.2	37.83	21	37.27	37.20	2.2	6,404	0.03%
2023/01/03	2	34.50	3	36.58	36.65	-1	6,100	-0.02%
2022/12/30	7	34.94	7	35.06	34.90	0	6,067	0.00%
2022/12/29	3	34.30	2	34.40	34.35	1	6,101	0.02%
2022/12/26	10	36.02	10	36.08	36.05	0	6,619	0.00%
2022/12/23	13	35.66	12	36.01	36.05	1	6,676	0.01%
2022/12/22	22	36.12	22	35.92	35.90	0	6,758	0.00%
2022/12/21	12	36.10	12	35.85	35.80	0	6,993	0.00%
2022/12/20	27	37.31	27.1	36.00	35.95	-0.1	7,258	0.00%
2022/12/19	7	38.14	10	37.99	37.85	-3	7,271	-0.04%
2022/12/16	22	37.99	20	37.91	37.70	2	7,299	0.03%
2022/12/15	19.1	38.17	18	38.59	39.05	1.1	7,307	0.01%
2022/12/14	14	37.54	14	37.98	38.00	0	7,283	0.00%
2022/12/13	20.2	38.15	18.3	37.41	37.35	1.9	7,287	0.03%
2022/12/12	16	37.42	16	37.71	37.85	0	7,339	0.00%
2022/12/09	15	38.30	14	37.52	37.50	1	7,353	0.01%
2022/12/08	13	38.17	13	38.15	38.15	0	7,377	0.00%
2022/12/07	13	38.77	13	37.60	37.55	0	7,407	0.00%
2022/12/06	45	39.62	52	38.80	38.65	-7	7,375	-0.09%
2022/12/05	22	40.60	24	40.51	40.20	-2	7,342	-0.03%
2022/12/02	22.1	39.91	21	41.03	40.95	1.1	7,591	0.01%
2022/12/01	20	38.60	21.5	39.62	39.50	-1.5	7,563	-0.02%
2022/11/30	19	36.92	21	36.93	36.85	-2	7,380	-0.03%
2022/11/29	23	36.65	28	36.68	36.60	-5	7,451	-0.07%
2022/11/28	24	35.93	16	36.68	36.60	8	7,637	0.10%
2022/11/25	27.4	36.10	28	35.70	35.70	-0.7	7,629	-0.01%
2022/11/24	17	35.39	18	35.67	35.65	-1	7,779	-0.01%
2022/11/23	15	35.34	12	34.93	34.90	3	7,759	0.04%
2022/11/22	27	35.31	26	35.14	35.10	1	7,763	0.01%
2022/11/21	10	34.23	10	34.98	34.85	0	7,717	0.00%
2022/11/18	24	34.88	24	34.24	34.15	0	7,641	0.00%
2022/11/17	31.2	35.40	33	35.46	35.35	-1.8	7,543	-0.02%
2022/11/16	10.2	34.39	8	34.74	34.80	2.2	7,365	0.03%
2022/11/15	16	34.24	37.6	34.05	34.15	-21.6	7,253	-0.30%
2022/11/11	35	34.37	82	34.18	33.55	-47	7,266	-0.65%
2022/11/10	19	34.14	22.9	34.01	33.95	-3.9	7,239	-0.05%
2022/11/09	20	34.11	20	34.27	34.10	0	7,268	0.00%
2022/11/08	11	34.33	12.2	34.33	33.65	-1.2	7,260	-0.02%
2022/11/07	22	33.14	22	33.72	33.60	0	7,317	0.00%
2022/11/04	20	32.57	20	32.63	33.30	0	7,292	0.00%
2022/11/03	10	32.71	10	32.75	32.70	0	7,316	0.00%
2022/11/02	26	32.21	43	32.83	32.75	-17	7,384	-0.23%
2022/11/01	5	30.84	5.2	31.70	31.65	-0.2	7,449	0.00%
2022/10/31	33	31.38	29	31.07	31.00	4	7,544	0.05%
2022/10/28	16	30.49	15	30.29	30.20	1	7,563	0.01%
2022/10/27	3	30.50	1	31.10	31.10	2	7,635	0.03%
2022/10/26	13	29.70	13	29.98	29.70	0	7,717	0.00%
2022/10/25	12.1	29.94	12	30.06	30.05	0.1	7,777	0.00%
2022/10/24	10	30.46	13	30.28	30.05	-3	7,821	-0.04%
2022/10/21	21	30.33	20	29.74	29.70	1	7,971	0.01%
2022/10/20	1	30.85	0	0.00	30.90	1	8,008	0.01%
2022/10/19	5	32.09	25	32.01	31.85	-20	8,166	-0.24%
2022/10/17	0	0.00	3	30.77	31.60	-3	8,864	-0.03%
2022/10/14	11	32.16	0	0.00	32.00	11	8,924	0.12%
2022/10/13	7	31.27	2	30.25	30.25	5	9,011	0.06%
2022/10/12	10	32.92	10	33.20	33.20	0	9,011	0.00%
2022/10/11	1	33.25	0	0.00	33.05	1	9,227	0.01%
2022/10/07	25	34.94	130	34.60	34.50	-105	9,578	-1.10%	大賣/鉅額交易
2022/10/06	24	35.28	9	35.07	35.15	15	9,750	0.15%
2022/10/05	13	35.74	15	35.54	35.35	-2	9,887	-0.02%
2022/10/04	1.2	34.35	10	34.70	35.05	-8.8	9,856	-0.09%
2022/10/03	1	32.05	0	0.00	31.90	1	9,803	0.01%
2022/09/30	0	31.40	0	0.00	32.20	0	10,021	0.00%
2022/09/28	3	32.65	102	31.07	31.05	-99	10,718	-0.92%	大賣/
2022/09/27	20	33.67	35	32.72	32.95	-15	10,654	-0.14%
2022/09/26	15	37.06	12	35.93	36.15	3	10,540	0.03%
2022/09/23	15	39.24	15	38.47	38.40	0	10,992	0.00%
2022/09/22	0.1	39.15	11	39.10	39.45	-10.9	11,358	-0.10%
2022/09/21	24	38.31	0	0.00	38.15	24	11,963	0.20%
2022/09/20	4	38.20	4	38.35	38.35	0	12,925	0.00%
2022/09/19	43	38.28	11	38.11	38.20	32	14,001	0.23%
2022/09/16	7	40.49	7	40.06	40.00	0	14,207	0.00%
2022/09/15	10	41.40	49	40.95	40.85	-39	14,811	-0.26%
2022/09/14	11	41.55	0	0.00	41.50	11	15,635	0.07%
2022/09/13	3	41.27	12.2	41.16	40.95	-9.2	16,354	-0.06%
2022/09/12	10	41.32	16	41.77	41.70	-6	16,692	-0.04%
2022/09/08	42.1	43.09	28.1	41.83	40.90	14	17,089	0.08%
2022/09/07	53	42.18	16.2	41.32	41.85	36.8	18,150	0.20%
2022/09/06	1	39.45	0	0.00	39.45	1	18,739	0.01%
2022/09/05	11	40.01	11	39.77	39.55	0	18,994	0.00%
2022/09/02	21	40.02	19	40.75	40.85	2	19,085	0.01%
2022/09/01	10	40.10	39	39.94	39.30	-29	19,358	-0.15%
2022/08/31	39	39.77	43	39.93	40.15	-4	19,392	-0.02%
2022/08/30	1	39.10	4	38.50	38.75	-3	19,310	-0.02%
2022/08/29	1	37.45	0	38.35	37.45	1	19,434	0.00%
2022/08/26	38	39.04	19	38.62	38.45	19	19,825	0.10%
2022/08/25	14	38.44	12	38.12	38.10	2	20,203	0.01%
2022/08/24	12	38.47	4	38.60	37.95	8	20,977	0.04%
2022/08/23	5	37.72	6	37.88	38.20	-1	22,772	0.00%
2022/08/22	13	38.22	2	38.00	38.00	11	24,041	0.05%
2022/08/19	37	38.98	41	38.54	38.50	-4	24,824	-0.02%
2022/08/18	18	38.31	9	38.44	38.90	9	25,135	0.04%
2022/08/17	40	37.79	28	37.79	37.80	12	25,181	0.05%
2022/08/16	25	38.64	30	38.28	38.15	-5	25,172	-0.02%
2022/08/15	45	38.25	34	38.32	38.35	11	25,256	0.04%
2022/08/12	27	38.27	40	38.58	38.55	-13	25,469	-0.05%
2022/08/11	37	41.42	41	40.79	40.70	-4	25,508	-0.02%
2022/08/10	28	41.03	19	40.94	40.80	9	25,922	0.03%
2022/08/09	25	40.62	11	40.66	40.60	14	26,002	0.05%
2022/08/08	22	40.14	54	40.07	40.65	-32	26,063	-0.12%
2022/08/05	52	39.21	26	38.97	39.70	26	26,004	0.10%
2022/08/04	40	37.15	40	37.66	37.65	0	26,130	0.00%
2022/08/03	37	38.36	33	37.55	37.55	4	26,522	0.02%
2022/08/02	2	38.55	1	39.35	38.55	1	26,859	0.00%
2022/08/01	18.2	40.85	18	40.24	40.15	0.2	27,198	0.00%
2022/07/29	10.1	41.49	43	41.33	41.25	-32.9	27,731	-0.12%
2022/07/28	32	41.92	29	41.06	40.95	3	28,063	0.01%
2022/07/27	22	41.12	27	41.50	41.75	-5	27,977	-0.02%
2022/07/26	25.2	41.97	21	41.20	40.90	4.2	27,955	0.01%
2022/07/25	8	41.31	11	41.74	41.90	-3	27,958	-0.01%
2022/07/22	38	41.88	9	41.37	41.40	29	27,932	0.10%
2022/07/21	11	39.26	16	39.27	39.45	-5	27,477	-0.02%
2022/07/20	20	40.05	6	39.93	39.25	14	27,555	0.05%
2022/07/19	38.3	39.96	5	39.43	39.25	33.3	27,686	0.12%
2022/07/18	18.2	40.28	4	39.89	39.75	14.2	27,795	0.05%
2022/07/15	15	39.33	12	39.74	39.65	3	27,873	0.01%
2022/07/14	18	37.49	11	38.30	38.50	7	27,613	0.03%
2022/07/13	6.1	37.30	4	37.24	37.00	2.1	27,698	0.01%
2022/07/12	4	36.58	1	35.35	35.75	3	27,713	0.01%
2022/07/11	4	39.18	1	38.90	38.90	3	28,319	0.01%
2022/07/08	37.1	38.93	45	38.98	38.25	-7.9	28,886	-0.03%
2022/07/07	33	38.80	28	38.98	38.45	5	28,772	0.02%
2022/07/06	13	42.83	11	41.91	38.30	2	28,622	0.01%
2022/07/05	12	42.97	19	42.81	42.65	-7	28,410	-0.02%
2022/07/04	19	42.43	4	42.86	41.55	15	28,630	0.05%
2022/07/01	47	45.50	78	43.77	41.55	-31	28,876	-0.11%
2022/06/30	11	43.96	18	44.62	44.45	-7	28,385	-0.02%
2022/06/29	90	44.65	54.5	44.66	45.15	35.5	28,180	0.13%
2022/06/28	48.8	46.43	43.1	44.88	43.80	5.7	27,813	0.02%
2022/06/27	88	46.05	125.2	46.23	47.50	-37.2	27,523	-0.14%	大賣/
2022/06/24	31	42.88	28	43.06	43.20	3	27,001	0.01%
2022/06/23	23	42.09	21	42.27	42.50	2	26,927	0.01%
2022/06/22	109.2	44.60	90	44.26	42.50	19.2	26,708	0.07%	大買/
2022/06/21	41	43.86	36	44.99	45.15	5	26,427	0.02%
2022/06/20	26	42.41	47	42.45	41.90	-21	26,433	-0.08%
2022/06/17	33	41.85	30	42.33	42.75	3	26,534	0.01%
2022/06/16	143	45.51	76.3	45.24	41.95	66.7	26,242	0.25%	大買/
2022/06/15	106.2	45.40	101	44.62	43.35	5.2	24,960	0.02%	大買/大賣/
2022/06/14	13	43.24	14	43.96	44.55	-1	24,373	0.00%
2022/06/13	7	43.04	9	43.62	43.80	-2	24,070	-0.01%
2022/06/10	23	43.78	10	44.12	44.30	13	23,935	0.05%
2022/06/09	0	0.00	1	42.85	42.30	-1	23,759	0.00%
2022/06/08	0	0.00	1	42.55	42.25	-1	23,866	0.00%
2022/06/07	14	42.74	18	42.63	42.25	-4	23,873	-0.02%
2022/06/06	16	42.16	13	42.45	42.00	3	23,704	0.01%
2022/06/02	31	45.20	41	45.32	45.10	-10	23,288	-0.04%
2022/06/01	29.3	46.01	66.3	45.72	45.20	-37	22,856	-0.16%
2022/05/31	70	45.38	45.5	45.44	45.90	24.5	22,073	0.11%
2022/05/30	19	42.31	54.3	42.53	44.65	-35.3	20,252	-0.17%
2022/05/27	3	40.40	31.2	40.07	40.60	-28.2	18,975	-0.15%
2022/05/26	12	38.43	11	37.95	38.10	1	18,231	0.01%
2022/05/25	15	37.80	5	38.32	38.30	10	17,899	0.06%
2022/05/23	17	38.75	2	38.60	37.95	15	17,836	0.08%
2022/05/20	11.1	38.87	1	39.35	38.30	10.1	17,752	0.06%
2022/05/19	54.4	39.00	36	39.51	39.60	18.4	17,467	0.11%
2022/05/18	4	39.13	9.4	38.88	39.60	-5.4	17,232	-0.03%
2022/05/17	2	36.70	2	37.08	37.10	0	16,775	0.00%
2022/05/16	1.3	36.05	7	35.92	35.80	-5.7	16,634	-0.03%
2022/05/13	18	34.44	16	34.50	34.50	2	16,518	0.01%
2022/05/12	12	35.28	5	35.83	34.25	7	16,453	0.04%
2022/05/11	30	37.32	16	36.28	35.95	14	16,235	0.09%
2022/05/10	16	38.60	17	39.51	39.90	-1	15,837	-0.01%
2022/05/09	28	40.43	23	39.75	39.30	5	15,569	0.03%
2022/05/06	111	40.27	42	41.44	42.55	69	15,181	0.45%	大買/
2022/05/05	7	39.98	22	40.62	40.95	-15	14,577	-0.10%
2022/05/04	8	36.96	9	37.40	37.25	-1	14,222	-0.01%
2022/05/03	10	36.97	15	37.16	37.15	-5	14,229	-0.04%
2022/04/29	21	36.61	16	36.46	36.40	5	14,281	0.04%
2022/04/28	1	36.05	2	35.60	35.60	-1	14,274	-0.01%
2022/04/27	6	34.43	3	34.80	35.35	3	14,299	0.02%
2022/04/26	13	36.18	7	36.21	35.85	6	14,545	0.04%
2022/04/25	13	37.70	0	0.00	36.80	13	14,769	0.09%
2022/04/22	1	40.45	12	41.47	40.65	-11	14,575	-0.08%
2022/04/21	15	41.77	15	40.92	41.05	0	14,492	0.00%
2022/04/20	6.1	41.01	23	40.73	40.40	-16.9	14,438	-0.12%
2022/04/19	18	42.02	7	40.65	40.65	11	14,389	0.08%
2022/04/18	2	41.13	6	41.72	39.55	-4	14,253	-0.03%
2022/04/15	50	42.09	67	41.76	41.75	-17	14,234	-0.12%
2022/04/14	30	41.14	21.5	41.67	42.15	8.5	13,650	0.06%
2022/04/13	14	38.47	7	38.52	38.35	7	13,432	0.05%
2022/04/12	6	37.35	14	37.99	38.45	-8	13,766	-0.06%
2022/04/11	39	38.71	29	37.93	37.90	10	14,511	0.07%
2022/04/08	4.3	39.61	7.2	39.82	39.95	-2.9	14,942	-0.02%
2022/04/07	24.1	38.76	13	37.25	36.90	11.1	15,518	0.07%
2022/04/01	16	38.48	17	38.35	38.25	-1	15,851	-0.01%
2022/03/31	27	39.30	27	39.22	39.00	0	15,778	0.00%
2022/03/30	43	40.40	44	39.81	39.00	-1	15,747	-0.01%
2022/03/29	31	40.14	23	39.70	39.90	8	15,448	0.05%
2022/03/28	26	39.29	27	39.38	39.60	-1	15,071	-0.01%
2022/03/25	34.1	39.34	54	38.98	38.70	-19.9	14,870	-0.13%
2022/03/24	19	38.72	20	40.39	40.30	-1	14,532	-0.01%
2022/03/23	48	38.26	47	38.55	38.80	1	13,985	0.01%
2022/03/22	29	36.78	24	36.98	37.35	5	13,265	0.04%
2022/03/21	21	34.94	22	34.94	34.85	-1	12,854	-0.01%
2022/03/18	19	34.39	19	34.82	34.95	0	12,771	0.00%
2022/03/17	15	32.83	21	33.90	34.00	-6	12,717	-0.05%
2022/03/16	20	31.62	19	31.65	31.55	1	12,589	0.01%
2022/03/15	24	30.91	29	31.17	31.20	-5	12,704	-0.04%
2022/03/14	55	32.22	43	32.17	31.70	12	13,172	0.09%
2022/03/11	15	30.32	13	30.71	31.65	2	13,993	0.01%
2022/03/10	13	31.24	0	0.00	31.55	13	13,943	0.09%
2022/03/09	15	28.66	0	0.00	28.70	15	14,216	0.11%
2022/03/04	0	0.00	1	29.60	29.10	-1	15,464	-0.01%
2022/03/02	0	0.00	5	29.30	29.70	-5	15,505	-0.03%
2022/03/01	6	30.67	0	0.00	30.15	6	15,632	0.04%
2022/02/23	0	0.00	6	30.62	30.70	-6	15,499	-0.04%
2022/02/22	0	0.00	1	30.30	30.35	-1	15,441	-0.01%
2022/02/17	1	32.90	1	33.05	32.25	0	15,310	0.00%
2022/02/10	1	34.30	0	0.00	34.10	1	14,967	0.01%
2022/02/09	1	35.20	0	0.00	34.50	1	14,877	0.01%
2022/01/25	1	32.00	3	32.27	31.50	-2	14,535	-0.01%
2022/01/24	1	33.35	0	0.00	32.60	1	14,428	0.01%
2022/01/21	11	35.62	2	33.65	33.30	9	14,272	0.06%
2022/01/20	2	34.95	6	34.89	35.25	-4	14,083	-0.03%
2022/01/19	26	35.94	23	35.84	36.00	3	13,930	0.02%
2022/01/18	9	35.57	11	35.91	35.55	-2	13,612	-0.01%
2022/01/17	6	32.86	6	33.38	33.65	0	13,392	0.00%
2022/01/14	16	32.48	16	32.55	32.75	0	13,637	0.00%
2022/01/13	6	34.56	4	34.66	34.05	2	13,601	0.01%
2022/01/12	0	0.00	2	32.30	32.70	-2	13,317	-0.02%
2022/01/11	0.2	32.63	1	32.90	32.50	-0.8	13,222	-0.01%
2022/01/10	8	33.90	3	33.95	33.50	5	13,053	0.04%
2022/01/07	18	33.45	0	0.00	33.00	18	12,846	0.14%
2022/01/06	69	35.43	68	36.08	35.00	1	12,537	0.01%
2022/01/05	41	36.55	38	36.32	35.35	3	11,982	0.03%
2022/01/04	22	38.67	59	38.27	37.10	-37	11,500	-0.32%
2022/01/03	35	37.03	32	36.91	36.50	3	10,552	0.03%
2021/12/30	29	37.01	26.1	38.34	38.80	2.9	9,811	0.03%
2021/12/29	83	34.42	74	34.33	35.30	9	8,802	0.10%
2021/12/28	2	34.83	2	35.10	35.10	0	8,188	0.00%
2021/12/27	2	32.10	17	32.27	31.95	-15	7,912	-0.19%
2021/12/24	2	33.65	2	34.15	33.00	0	7,765	0.00%
2021/12/23	2	35.53	2.6	36.14	34.50	-0.6	7,472	-0.01%
2021/12/22	3.2	35.86	3.1	35.93	36.10	0	7,053	0.00%
2021/12/21	0.2	33.30	0	0.00	33.05	0.2	6,820	0.00%
2021/12/20	0	0.00	10	33.25	33.25	-10	6,751	-0.15%
2021/12/16	0	0.00	8	32.11	32.30	-8	6,551	-0.12%
2021/12/15	5	30.70	102	31.22	31.35	-97	6,432	-1.51%	大賣/
2021/12/14	70	31.45	0	0.00	31.05	70	6,298	1.11%
2021/12/13	3	33.90	1	33.35	34.45	2	6,118	0.03%
2021/12/10	1.2	29.93	0.2	30.82	32.45	1	5,893	0.02%
2021/12/09	35	29.21	2	30.00	29.50	33	5,702	0.58%
2021/12/08	1	29.70	1	29.10	29.70	0	5,502	0.00%
2021/12/07	17	29.78	41	29.80	29.40	-24	4,931	-0.49%
2021/12/06	1	26.60	3	28.05	28.05	-2	3,739	-0.05%
2021/12/03	30	25.29	39	25.66	25.50	-9	3,550	-0.25%
2021/12/02	253	24.87	236	25.22	25.15	17	3,060	0.56%	大買/大賣/
2021/12/01	12	23.66	20.1	23.90	23.90	-8.1	1,989	-0.41%
2021/11/29	0	0.00	1	19.90	19.80	-1	1,686	-0.06%
2021/11/25	3	20.40	0	0.00	20.85	3	1,596	0.19%
2021/11/24	1	20.40	0	0.00	20.45	1	1,433	0.07%
2021/11/23	0	0.00	1	19.25	19.10	-1	1,320	-0.08%
2021/11/22	1	19.15	0	0.00	19.10	1	1,313	0.08%
2021/11/09	0	0.00	8	19.30	19.25	-8	1,276	-0.63%
2021/11/08	2	19.00	0	0.00	18.95	2	1,277	0.16%
2021/11/05	2	18.80	0	0.00	18.70	2	1,281	0.16%
2021/11/04	6	19.53	0	0.00	19.20	6	1,272	0.47%
2021/11/02	0	0.00	4	19.20	18.55	-4	1,258	-0.32%
2021/10/28	2	19.65	4	19.45	19.25	-2	1,230	-0.16%
2021/10/27	7	20.07	100	19.98	19.95	-93	1,204	-7.72%
2021/10/26	0	0.00	2	19.95	20.75	-2	1,163	-0.17%
2021/10/25	138	20.36	24	20.23	20.25	114	1,064	10.71%	大買/鉅額交易
2021/10/22	5	19.82	4	19.85	20.50	1	872	0.11%
2021/10/21	2	18.40	0	0.00	19.25	2	548	0.36%
2021/10/20	0	0.00	0.5	17.45	17.50	-0.5	436	-0.11%
2021/09/28	0	0.00	0	17.10	17.20	0	682	0.00%
2021/07/21	0	0.00	1	19.30	19.30	-1	1,167	-0.09%
2021/07/19	1	20.55	0	0.00	20.25	1	1,231	0.08%
2021/07/13	1	19.75	0	0.00	19.60	1	1,363	0.07%
2021/06/25	20	19.30	0	0.00	19.20	20	2,504	0.80%
2021/06/23	3	19.23	3	19.85	20.05	0	2,870	0.00%
2021/05/03	0	0.00	1	21.15	21.00	-1	4,732	-0.02%
2021/04/28	0	0.00	1	21.75	22.25	-1	4,876	-0.02%
2021/04/26	10	21.85	0	0.00	21.85	10	4,971	0.20%
2021/04/22	1	22.90	1	22.95	22.85	0	5,296	0.00%
2021/04/21	1	23.35	0	0.00	23.35	1	5,418	0.02%
2021/04/16	3	23.65	0	0.00	23.45	3	5,720	0.05%
2021/04/13	5	24.00	5	24.15	23.50	0	5,943	0.00%
2021/04/09	0	0.00	3	23.05	23.05	-3	6,034	-0.05%
2021/04/01	30	23.70	30	23.78	23.90	0	6,199	0.00%
2021/03/31	4	24.24	1	23.80	23.70	3	6,329	0.05%
2021/03/30	10	22.52	16	22.46	22.45	-6	5,915	-0.10%
2021/03/29	20	22.65	20	22.50	22.45	0	5,878	0.00%
2021/03/26	7	23.11	2	22.73	22.95	5	5,838	0.09%
2021/03/25	0	0.00	20	22.90	23.25	-20	5,494	-0.36%
2021/03/23	3	21.55	5	21.70	21.35	-2	5,163	-0.04%
2021/03/22	0	0.00	8	21.65	21.50	-8	5,169	-0.15%
2021/03/19	13	21.68	0	0.00	21.65	13	5,164	0.25%
2021/03/16	0	0.00	4	21.55	21.45	-4	5,219	-0.08%
2021/03/15	4	21.95	0	0.00	21.80	4	5,254	0.08%
2021/03/11	0	0.00	1.5	21.25	21.00	-1.5	5,291	-0.03%
2021/03/10	0	0.00	3	20.83	20.90	-3	5,331	-0.06%
2021/03/05	0	0.00	3	20.50	20.20	-3	5,386	-0.06%
2021/02/24	0	0.00	1	22.10	22.30	-1	5,191	-0.02%
2021/02/23	2	21.95	0	0.00	21.85	2	5,126	0.04%
2021/02/19	0	0.00	1	21.75	21.75	-1	5,047	-0.02%
2021/02/18	0	0.00	5	21.80	21.70	-5	5,018	-0.10%
2021/02/03	0	0.00	1	20.20	20.10	-1	4,851	-0.02%
2021/02/01	3	20.30	1	20.20	20.10	2	4,803	0.04%
2021/01/28	3	21.70	1	21.95	21.75	2	4,680	0.04%
2021/01/27	5	22.06	3	22.65	22.65	2	4,578	0.04%
2021/01/26	0	0.00	1	21.20	21.35	-1	4,279	-0.02%
2021/01/25	0	0.00	4	20.38	20.35	-4	3,997	-0.10%
2021/01/22	20	21.00	2	19.50	20.80	18	3,969	0.45%
2021/01/20	2	20.15	3	20.20	19.90	-1	3,766	-0.03%
2021/01/19	1	21.10	0	0.00	21.05	1	3,680	0.03%
2021/01/18	2	21.05	0	0.00	21.40	2	3,609	0.06%
2021/01/15	0	0.00	4	21.15	21.65	-4	3,525	-0.11%
2021/01/14	8	21.46	3	21.10	21.05	5	3,190	0.16%
2021/01/13	0	0.00	4	20.39	20.25	-4	2,981	-0.13%
2021/01/12	4	20.54	1	21.05	20.60	3	2,935	0.10%
2021/01/11	3	21.50	0	0.00	21.30	3	2,847	0.11%
2021/01/08	0	0.00	9	19.90	20.20	-9	2,576	-0.35%
2021/01/07	14	20.73	6	20.64	20.85	8	2,493	0.32%
2021/01/06	0	0.00	1	19.80	19.35	-1	2,232	-0.04%
2021/01/05	0	0.00	5	19.70	19.45	-5	2,162	-0.23%
2020/12/31	6	19.13	5	18.75	19.05	1	1,867	0.05%
2020/12/28	2	20.18	3	19.58	20.15	-1	1,720	-0.06%
2020/12/25	0	0.00	3	18.13	18.90	-3	1,421	-0.21%
2020/12/23	0	0.00	2	16.70	16.90	-2	1,168	-0.17%
2020/12/21	1	17.25	0	0.00	17.20	1	1,170	0.09%
2020/12/18	0	0.00	1	17.50	17.40	-1	1,169	-0.09%
2020/12/16	0	0.00	5	17.80	17.75	-5	1,183	-0.42%
2020/12/15	0	0.00	17	17.46	17.20	-17	1,176	-1.44%
2020/12/14	2	17.50	15	17.22	17.45	-13	1,168	-1.11%
2020/12/11	15	17.28	4	17.80	17.20	11	1,184	0.93%
2020/12/10	10	18.09	12	18.12	17.90	-2	1,151	-0.17%
2020/12/09	0	0.00	10	18.35	18.50	-10	1,107	-0.90%
2020/12/08	26	18.06	7	18.67	18.80	19	1,076	1.77%
2020/12/07	0	0.00	9	17.61	17.50	-9	931	-0.97%
2020/12/04	4	17.40	2	18.05	17.45	2	913	0.22%
2020/12/03	12	17.49	5	16.75	17.60	7	866	0.81%
2020/11/26	14	17.07	0	0.00	16.65	14	1,069	1.31%
2020/11/13	0	0.00	2	16.05	16.05	-2	1,644	-0.12%
2020/11/12	2	15.95	0	0.00	15.95	2	1,678	0.12%
2020/11/10	0	0.00	2	16.00	15.95	-2	1,838	-0.11%
2020/11/05	0	0.00	0	15.80	15.75	0	1,935	0.00%
2020/10/26	1	16.15	1.5	16.00	16.00	-0.5	1,986	-0.03%
2020/10/23	1	16.10	1	16.10	16.10	0	1,992	0.00%
2020/10/22	3	16.18	2	16.15	16.10	1	2,012	0.05%
2020/10/21	1	16.25	1	16.20	16.30	0	2,024	0.00%
2020/10/20	1	16.40	1	16.15	16.25	0	2,052	0.00%
2020/10/19	3	16.38	1	16.35	16.40	2	2,064	0.10%
2020/10/16	1	16.40	1	16.15	16.20	0	2,081	0.00%
2020/10/14	3	16.23	1	16.30	16.30	2	2,145	0.09%
2020/10/13	1	16.20	2	16.10	16.20	-1	2,191	-0.05%
2020/10/12	0	0.00	2	16.10	16.20	-2	2,277	-0.09%
2020/09/25	2	15.60	20	15.25	14.95	-18	3,022	-0.60%
2020/09/24	0	0.00	12	15.45	15.45	-12	3,007	-0.40%
2020/09/22	1	16.50	0	0.00	16.40	1	2,979	0.03%
2020/09/18	2	16.68	0	0.00	16.55	2	2,936	0.07%
2020/09/16	1	16.50	1	16.75	16.75	0	2,902	0.00%
2020/09/11	1	15.80	1	15.75	15.75	0	2,852	0.00%
2020/09/10	1	16.80	1	16.55	16.55	0	2,826	0.00%
2020/09/08	1	17.10	1	16.85	16.85	0	2,799	0.00%
2020/09/07	3	17.47	1	16.80	16.80	2	2,782	0.07%
2020/09/04	1	16.70	1	16.50	16.55	0	2,726	0.00%
2020/09/02	6	16.95	4	17.35	17.45	2	2,642	0.08%
2020/09/01	10	17.07	4	17.00	17.00	6	2,581	0.23%
2020/08/31	5	16.71	1	17.00	16.95	4	2,501	0.16%
2020/08/28	3	16.90	2	17.00	16.70	1	2,474	0.04%
2020/08/26	3	16.87	0	0.00	16.65	3	2,502	0.12%
2020/08/24	6	17.34	15	17.47	16.75	-9	2,469	-0.36%
2020/08/17	15	16.19	1	15.80	16.00	14	2,077	0.67%
2020/08/14	0	0.00	5	14.90	14.90	-5	1,921	-0.26%
2020/08/13	6	15.71	1	15.60	14.95	5	1,903	0.26%
2020/07/21	6	14.80	6	15.05	15.40	0	1,669	0.00%
2020/07/16	1	15.35	0	0.00	15.30	1	1,541	0.06%
2020/07/15	5	16.59	3	17.25	16.40	2	1,458	0.14%
2020/07/14	0	0.00	1	17.20	16.25	-1	1,268	-0.08%
2020/07/13	0	0.00	3	15.65	15.65	-3	1,071	-0.28%
2020/07/08	1	14.80	0	0.00	14.60	1	915	0.11%
2020/06/10	0	0.00	1	13.30	13.45	-1	712	-0.14%
2020/06/09	0	0.00	2	13.60	13.30	-2	722	-0.28%
2020/06/03	2	13.33	0	0.00	13.35	2	687	0.29%
2020/06/02	3	13.63	0	0.00	13.50	3	664	0.45%
2020/05/28	0	0.00	1	12.00	12.00	-1	499	-0.20%
2020/04/29	0	0.00	1	11.10	11.00	-1	448	-0.22%
2020/04/22	1	10.30	0	0.00	10.40	1	435	0.23%
2020/04/20	0.5	11.00	0	0.00	11.00	0.5	427	0.12%
2020/01/13	0	0.00	0	13.40	13.50	0	191	-0.01%
2019/11/08	0	0.00	1	13.10	13.10	-1	665	-0.15%
2019/11/07	0	0.00	1	13.10	13.20	-1	665	-0.15%
2019/10/18	1	14.10	0	0.00	13.95	1	736	0.14%
2019/10/16	0	0.00	5	13.55	13.60	-5	646	-0.77%
2019/10/03	0	0.00	1	13.45	13.35	-1	687	-0.15%
2019/09/10	6	13.97	0	0.00	13.50	6	578	1.04%
2019/08/05	0	0.00	2	12.35	12.25	-2	454	-0.44%
2019/07/26	2	14.20	0	0.00	13.80	2	477	0.42%
2019/06/25	2	12.25	2	12.05	11.95	0	802	0.00%
2019/05/14	3	12.35	0	0.00	12.25	3	1,146	0.26%
2019/04/24	0	0.00	39	15.20	15.05	-39	1,108	-3.52%
2019/04/19	0	0.00	14	15.16	15.10	-14	1,121	-1.25%
2019/04/18	50	15.05	4	15.09	15.00	46	1,128	4.08%
2019/04/17	0	0.00	3	15.25	15.20	-3	1,144	-0.26%
2019/04/12	0	0.00	1	15.40	15.40	-1	1,140	-0.09%
2019/04/03	1	15.10	0	0.00	15.20	1	1,103	0.09%
2019/03/27	20	18.20	20	17.90	17.90	0	970	0.00%
2019/03/22	20	18.50	0	0.00	18.15	20	1,025	1.95%
2019/03/21	10	18.20	11	18.15	18.25	-1	972	-0.10%
2019/03/19	1	18.10	0	0.00	18.15	1	975	0.10%
2019/03/12	0	0.00	1	18.05	17.80	-1	985	-0.10%
2019/03/11	2	18.13	2	18.00	18.00	0	1,002	0.00%
2019/03/08	0	0.00	2	17.95	18.10	-2	974	-0.21%
2019/03/06	3	17.55	0	0.00	17.45	3	918	0.33%
2019/02/22	0	0.00	5	16.95	16.95	-5	1,300	-0.38%
2019/02/19	0	0.00	5	16.95	16.95	-5	1,373	-0.36%
2019/01/25	1	17.60	0	0.00	17.70	1	1,402	0.07%
2019/01/18	0	0.00	14	18.35	18.35	-14	1,400	-1.00%
2019/01/17	4	18.03	0	0.00	17.95	4	1,389	0.29%
2019/01/11	1	17.60	1	17.65	17.65	0	1,332	0.00%
2019/01/07	5	17.40	0	0.00	17.45	5	1,289	0.39%
2018/12/26	0	0.00	12	18.05	17.95	-12	1,323	-0.91%
2018/12/25	12	18.01	0	0.00	18.05	12	1,302	0.92%
2018/12/13	0	0.00	0.1	17.55	17.40	-0.1	1,182	-0.01%
2018/11/28	0	0.00	2	18.75	18.65	-2	1,158	-0.17%
2018/11/23	23	18.98	20	19.30	19.15	3	1,095	0.27%
2018/11/19	0	0.00	1	18.00	18.00	-1	701	-0.14%
2018/11/14	1	17.00	0	0.00	16.90	1	655	0.15%
2018/11/08	2	17.23	2	17.05	17.05	0	664	0.00%
2018/10/31	0	0.00	1	16.00	16.25	-1	818	-0.12%
2018/10/30	1	15.05	1	15.35	15.50	0	915	0.00%
2018/10/09	0	0.00	7	16.30	16.60	-7	1,386	-0.51%
2018/10/01	0	0.00	10	17.85	18.30	-10	1,391	-0.72%
2018/09/27	0	0.00	32	17.74	17.75	-32	1,388	-2.31%
2018/09/21	23	17.42	20	17.80	17.40	3	1,411	0.21%
2018/09/20	10	17.35	34	17.58	17.65	-24	1,405	-1.71%
2018/09/19	10	17.35	10	17.50	17.35	0	1,403	0.00%
2018/09/18	23	17.27	0	0.00	17.30	23	1,404	1.64%
2018/09/17	40	17.39	0	0.00	17.40	40	1,404	2.85%
2018/09/07	0	0.00	1	18.30	17.80	-1	1,518	-0.07%
2018/09/05	0	0.00	5	18.40	18.30	-5	1,457	-0.34%
2018/09/04	1	18.05	1	18.35	18.70	0	1,437	0.00%
2018/08/28	6	17.94	10	17.65	18.00	-4	1,411	-0.28%
2018/08/27	19	17.25	9	17.45	17.40	10	1,408	0.71%
2018/08/24	0	0.00	3	17.20	17.20	-3	1,546	-0.19%
2018/08/08	10	20.05	0	0.00	19.90	10	1,440	0.69%
2018/08/07	0	0.00	10	19.85	19.60	-10	1,366	-0.73%
2018/08/06	10	20.10	0	0.00	19.95	10	1,334	0.75%
2018/08/03	25	19.44	0	0.00	19.90	25	1,223	2.04%
2018/07/27	0	0.00	80	18.75	18.40	-80	1,023	-7.82%
2018/07/26	0	0.00	20	18.38	18.30	-20	969	-2.06%
2018/07/20	0	0.00	50	18.47	17.90	-50	927	-5.39%
2018/07/19	0	0.00	30	18.52	18.05	-30	1,019	-2.94%
2018/07/18	0	0.00	57	18.05	18.30	-57	958	-5.95%
2018/07/16	0	0.00	3	17.50	17.20	-3	909	-0.33%
2018/07/11	0	0.00	290	17.82	17.05	-290	909	-31.89%	大賣/鉅額交易
2018/07/06	20	16.80	0	0.00	16.75	20	885	2.26%
2018/07/05	20	17.05	0	0.00	17.05	20	882	2.27%
2018/07/02	10	17.25	0	0.00	17.35	10	891	1.12%
2018/06/28	10	17.26	0	0.00	17.40	10	894	1.12%
2018/06/27	10	17.35	0	0.00	17.35	10	899	1.11%
2018/06/22	0	0.00	3	18.00	17.90	-3	921	-0.33%
2018/06/21	0	0.00	120	18.25	18.30	-120	923	-13.00%	大賣/鉅額交易
2018/06/20	2	18.00	50	18.13	18.15	-48	876	-5.47%
2018/06/15	0	0.00	2	17.10	17.00	-2	865	-0.23%
2018/06/07	0	0.00	20	17.75	17.75	-20	905	-2.21%
2018/05/31	1	16.35	0	0.00	16.45	1	800	0.12%
2018/05/30	20	16.80	6	16.80	16.60	14	815	1.72%
2018/05/18	55	17.32	0	0.00	17.30	55	1,053	5.22%
2018/05/17	25	17.35	0	0.00	17.35	25	1,074	2.33%
2018/05/10	0	0.00	10	17.60	17.55	-10	1,424	-0.70%
2018/05/09	20	17.50	0	0.00	17.50	20	1,423	1.40%
2018/05/08	0	0.00	70	18.21	18.10	-70	1,428	-4.90%
2018/04/25	3	17.78	0	0.00	17.75	3	1,481	0.20%
2018/04/19	100	18.05	0	0.00	18.05	100	1,382	7.24%
2018/04/18	53	18.03	15	18.20	18.05	38	1,391	2.73%
2018/04/17	8	18.05	0	0.00	18.10	8	1,409	0.57%
2018/04/16	0	0.00	11	18.65	18.15	-11	1,438	-0.76%
2018/04/13	0	0.00	6	18.20	18.05	-6	1,437	-0.42%
2018/04/12	30	18.00	0	0.00	17.90	30	1,464	2.05%
2018/04/11	80	18.10	0	0.00	18.10	80	1,487	5.38%
2018/04/10	99	18.20	0	0.00	18.30	99	1,509	6.56%
2018/04/09	251	18.30	0	0.00	18.30	251	1,540	16.30%	大買/鉅額交易
2018/03/16	0	0.00	10	20.10	19.90	-10	2,841	-0.35%
2018/03/12	5	19.75	0	0.00	19.60	5	2,845	0.18%
2018/03/02	5	20.10	0	0.00	20.10	5	2,885	0.17%
2018/03/01	0	0.00	10	20.23	20.50	-10	2,877	-0.35%
2018/02/27	6	20.70	0	0.00	20.55	6	2,837	0.21%
2018/02/26	14	21.09	18	21.22	21.10	-4	2,839	-0.14%
2018/02/23	10	20.60	10	20.95	20.75	0	2,915	0.00%
2018/02/22	1	20.70	0	0.00	20.45	1	2,908	0.03%
2018/02/21	0	0.00	1	20.05	20.10	-1	2,868	-0.03%
2018/02/08	1	19.60	0	0.00	19.60	1	2,823	0.04%
2018/02/07	9	20.49	0	0.00	19.35	9	2,792	0.32%
2018/01/25	5	19.70	0	0.00	19.70	5	2,540	0.20%
2018/01/23	0	0.00	1	19.70	19.60	-1	2,575	-0.04%
2018/01/22	0	0.00	1	19.85	19.70	-1	2,571	-0.04%
2018/01/19	1	19.90	7	19.89	19.70	-6	2,565	-0.23%
2018/01/18	0	0.00	2	20.05	19.95	-2	2,555	-0.08%
2018/01/16	0	0.00	4	19.94	19.90	-4	2,527	-0.16%
2018/01/15	15	20.00	3	20.30	19.90	12	2,521	0.48%
2018/01/12	4	20.10	16	19.87	20.20	-12	2,513	-0.48%
2018/01/11	3	19.98	0	0.00	19.85	3	2,503	0.12%
2018/01/08	7	20.56	8	20.58	20.25	-1	2,448	-0.04%
2018/01/05	11	20.92	14	20.91	20.75	-3	2,416	-0.12%
2018/01/04	11	20.84	0	0.00	20.65	11	2,384	0.46%
2018/01/03	19	20.89	3	20.95	21.00	16	2,364	0.68%
2018/01/02	5	21.30	0	0.00	20.70	5	2,354	0.21%