華孚 (6235)-元大-雙和券商分點個股進出

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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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	4.5	66.52	4	66.73	66.60	0.5	2,432	0.02%
2024/11/15	3	68.20	2	67.80	67.80	1	2,459	0.04%
2024/11/14	6	68.87	5	68.08	68.00	1	2,460	0.04%
2024/11/13	1	70.10	0	0.00	70.10	1	2,440	0.04%
2024/11/12	1	72.10	1	69.40	69.40	0	2,425	0.00%
2024/11/11	3.3	72.40	1	72.40	73.20	2.3	2,386	0.10%
2024/11/08	0.5	71.62	4.1	70.84	70.70	-3.6	2,337	-0.15%
2024/11/07	0.2	71.90	7.7	72.07	71.30	-7.5	2,305	-0.32%
2024/11/06	22	66.27	25	68.55	69.20	-3	2,188	-0.14%
2024/11/05	4.2	65.73	0	0.00	64.70	4.2	2,134	0.20%
2024/11/04	8	68.19	5	66.74	66.50	3	2,146	0.14%
2024/11/01	7	69.91	8	69.44	69.30	-1	2,138	-0.05%
2024/10/30	2.1	71.19	4	71.95	71.50	-1.9	2,113	-0.09%
2024/10/29	9.5	72.70	25	72.86	72.70	-15.5	2,050	-0.76%
2024/10/28	43	76.86	30.1	76.86	76.80	12.9	1,934	0.67%
2024/10/25	16	71.88	14	73.24	74.00	2	1,421	0.14%
2024/10/24	0	0.00	2.1	68.42	67.30	-2.1	1,227	-0.17%
2024/10/23	2	68.20	2	67.00	67.00	0	1,222	0.00%
2024/10/22	4.3	68.25	4	68.08	68.00	0.3	1,221	0.03%
2024/10/21	3.1	68.50	4	69.40	69.90	-1	1,249	-0.08%
2024/10/18	4	69.40	3.3	68.83	68.80	0.7	1,279	0.05%
2024/10/17	2	70.30	2	70.90	70.60	0	1,295	0.00%
2024/10/15	1	70.00	2	69.05	69.00	-1	1,299	-0.08%
2024/10/14	5.5	68.38	11	68.38	69.40	-5.5	1,308	-0.42%
2024/10/11	5.1	69.64	5	69.10	69.10	0.1	1,328	0.01%
2024/10/09	9.2	70.53	9	70.02	70.00	0.2	1,368	0.01%
2024/10/08	5	71.32	5	70.70	70.70	0	1,388	0.00%
2024/10/04	6.3	72.02	4	71.60	71.60	2.3	1,439	0.16%
2024/10/01	0.2	73.27	0.5	73.48	74.50	-0.2	1,447	-0.02%
2024/09/30	6	73.43	2	73.10	73.10	4	1,482	0.27%
2024/09/27	3	74.70	3.4	74.57	74.50	-0.4	1,557	-0.02%
2024/09/26	2.2	75.56	2	74.30	74.30	0.2	1,656	0.01%
2024/09/25	1.3	75.96	1	76.40	75.60	0.3	1,672	0.02%
2024/09/24	2	75.30	2	76.80	75.90	0	1,683	0.00%
2024/09/23	0	0.00	0.3	75.20	75.70	-0.3	1,716	-0.02%
2024/09/20	0.1	72.40	0.3	72.90	72.70	-0.2	1,696	-0.01%
2024/09/19	2	70.45	2	70.90	71.00	0	1,815	0.00%
2024/09/18	1	70.70	1	69.90	70.10	0	1,833	0.00%
2024/09/16	1	69.60	2	70.10	70.40	-1	1,889	-0.05%
2024/09/13	1	69.10	2	69.80	69.90	-1	1,974	-0.05%
2024/09/12	0	0.00	2	68.25	68.90	-2	1,989	-0.10%
2024/09/10	1	67.00	0	0.00	66.70	1	2,053	0.05%
2024/09/05	3.5	67.60	4	67.28	66.20	-0.5	2,118	-0.02%
2024/09/04	2.1	67.89	1	68.20	67.60	1.1	2,133	0.05%
2024/09/03	0	0.00	1	74.20	73.10	-1	2,143	-0.05%
2024/08/30	6	76.10	0	0.00	75.80	6	2,150	0.28%
2024/08/29	2	72.60	4	73.88	74.40	-2	2,126	-0.09%
2024/08/28	1	73.40	1	73.50	73.50	0	2,129	0.00%
2024/08/27	2.3	74.15	0	0.00	73.80	2.3	2,159	0.11%
2024/08/26	2.2	75.32	2	74.55	74.30	0.2	2,185	0.01%
2024/08/23	2	74.50	8.7	74.96	75.40	-6.7	2,189	-0.31%
2024/08/22	0.2	72.00	2	74.10	74.40	-1.8	2,157	-0.08%
2024/08/21	3	71.27	5	71.10	71.10	-2	2,194	-0.09%
2024/08/20	3	72.40	2	71.60	71.60	1	2,294	0.04%
2024/08/16	2	71.95	2	72.00	71.70	0	2,332	0.00%
2024/08/14	1	72.50	2	71.55	72.40	-1	2,347	-0.04%
2024/08/12	1	71.00	1	71.80	72.10	0	2,368	0.00%
2024/08/09	1	70.20	2	70.10	69.30	-1	2,374	-0.04%
2024/08/08	1	69.20	0	0.00	68.40	1	2,385	0.04%
2024/08/06	1.4	63.07	1	62.70	64.30	0.4	2,558	0.01%
2024/08/05	7.2	65.71	2	65.70	65.70	5.2	2,516	0.21%
2024/08/02	2	75.67	1	73.00	73.00	1	2,498	0.04%
2024/08/01	0.1	75.93	1	77.90	77.90	-0.9	2,513	-0.03%
2024/07/31	0.4	74.34	0	0.00	74.50	0.4	2,546	0.02%
2024/07/30	1.7	73.46	1	74.70	74.80	0.7	2,672	0.03%
2024/07/29	1	74.41	0	0.00	73.00	1	2,715	0.04%
2024/07/26	3.2	76.32	2	76.30	76.30	1.2	2,937	0.04%
2024/07/23	2.1	80.03	0	0.00	80.30	2.1	2,945	0.07%
2024/07/22	2.4	81.52	0	0.00	80.00	2.4	2,960	0.08%
2024/07/19	12.3	84.14	11	83.44	83.40	1.3	2,942	0.05%
2024/07/18	6.1	86.86	5	86.70	86.70	1.1	2,968	0.04%
2024/07/17	1	89.80	0	0.00	89.00	1	3,001	0.03%
2024/07/15	10.1	89.40	10	89.00	88.80	0.1	3,103	0.00%
2024/07/12	5	89.56	7	89.39	89.30	-2	3,124	-0.06%
2024/07/11	3.1	92.10	45	92.23	90.90	-41.9	3,152	-1.33%
2024/07/10	15	93.92	7.2	94.30	93.90	7.8	3,243	0.24%
2024/07/09	4	92.15	10	93.79	93.10	-6	3,288	-0.18%
2024/07/08	30	92.62	11	91.49	91.40	19	3,284	0.58%
2024/07/05	2.3	93.30	2	93.45	92.50	0.3	3,316	0.01%
2024/07/04	5	93.82	9	93.91	94.40	-4	3,318	-0.12%
2024/07/03	6	94.38	2	95.45	94.10	4	3,316	0.12%
2024/07/02	13.5	94.66	15	95.13	94.50	-1.5	3,259	-0.05%
2024/07/01	1	92.90	0	0.00	92.90	1	3,213	0.03%
2024/06/28	10	92.50	11	92.21	92.30	-1	3,205	-0.03%
2024/06/27	8	91.68	7	91.89	91.70	1	3,184	0.03%
2024/06/26	6	90.55	8	89.90	89.80	-2	3,142	-0.06%
2024/06/25	23.3	93.09	21	92.30	90.20	2.3	3,140	0.07%
2024/06/24	2	91.40	4	91.50	91.20	-2	3,028	-0.07%
2024/06/21	18	92.28	16	92.17	92.20	2	3,092	0.06%
2024/06/20	9	91.38	4.1	90.76	91.40	5	3,068	0.16%
2024/06/19	0.1	86.51	0	0.00	86.20	0.1	3,039	0.00%
2024/06/18	1	87.60	0	0.00	87.60	1	3,166	0.03%
2024/06/17	3	88.80	1	88.50	88.40	2	3,206	0.06%
2024/06/14	0	0.00	0.1	86.00	86.60	-0.1	3,228	0.00%
2024/06/13	17	84.45	16	84.35	84.40	1	3,289	0.03%
2024/06/12	1	83.80	1.3	84.24	84.40	-0.3	3,295	-0.01%
2024/06/11	3.1	84.52	4	85.03	83.70	-0.9	3,328	-0.03%
2024/06/07	0	0.00	2.5	85.95	86.50	-2.5	3,369	-0.07%
2024/06/06	0.1	84.67	1.2	84.25	84.10	-1.1	3,433	-0.03%
2024/06/05	1.1	85.31	1	85.60	84.70	0.1	3,540	0.00%
2024/06/04	1.1	85.44	0	0.00	85.20	1.1	3,664	0.03%
2024/06/03	7	87.27	5	86.92	86.70	2	3,767	0.05%
2024/05/31	3	86.80	1	87.60	87.10	2	4,008	0.05%
2024/05/30	1.1	88.82	0	0.00	87.00	1.1	4,109	0.03%
2024/05/29	12	90.41	5	89.20	89.20	7	4,120	0.17%
2024/05/28	5	90.42	5	90.76	90.70	0	4,251	0.00%
2024/05/27	4.7	89.94	2	91.50	91.00	2.7	4,262	0.06%
2024/05/24	5	90.22	7	86.44	91.30	-2	4,227	-0.05%
2024/05/23	3.3	84.90	0	0.00	84.10	3.3	4,138	0.08%
2024/05/22	2	86.20	2	86.10	86.10	0	4,147	0.00%
2024/05/21	0	0.00	3	85.10	85.10	-3	4,167	-0.07%
2024/05/17	6	85.87	6	85.10	85.10	0	4,281	0.00%
2024/05/16	3	86.50	4	86.08	86.60	-1	4,292	-0.02%
2024/05/15	4	87.53	2	87.60	87.10	2	4,333	0.05%
2024/05/14	1	87.30	4	87.33	87.30	-3	4,360	-0.07%
2024/05/13	8	88.13	9	88.56	89.10	-1	4,367	-0.02%
2024/05/10	8	85.89	17	85.82	85.00	-9	4,296	-0.21%
2024/05/09	3	92.07	3	92.10	91.80	0	4,187	0.00%
2024/05/08	3	91.70	5	91.68	91.60	-2	4,186	-0.05%
2024/05/07	6	93.28	2	92.30	92.30	4	4,216	0.09%
2024/05/06	2	93.65	6	93.48	92.80	-4	4,296	-0.09%
2024/05/03	10.2	96.02	17	95.01	93.30	-6.8	4,407	-0.15%
2024/05/02	9	92.57	0	0.00	92.30	9	4,312	0.21%
2024/04/30	33	93.32	31	94.45	95.00	2	4,264	0.05%
2024/04/29	3.1	87.07	3.1	87.13	88.20	0.1	4,034	0.00%
2024/04/26	2	85.10	1	84.84	84.80	1	4,039	0.02%
2024/04/25	5	86.00	5	85.30	85.30	0	4,035	0.00%
2024/04/24	10	87.19	12	88.28	87.50	-2	4,049	-0.05%
2024/04/23	3.5	84.78	2	84.00	83.90	1.5	4,008	0.04%
2024/04/22	3	83.80	1	83.90	81.70	2	3,982	0.05%
2024/04/19	7	86.09	6	85.33	85.50	1	3,963	0.03%
2024/04/18	2	87.60	2	89.60	90.50	0	3,912	0.00%
2024/04/17	11	89.15	4	88.90	88.70	7	3,914	0.18%
2024/04/16	13	88.49	4	86.05	87.40	9	3,914	0.23%
2024/04/15	12	96.46	6	95.60	95.00	6	3,861	0.16%
2024/04/12	10	99.18	9	99.09	99.10	1	3,818	0.03%
2024/04/11	1.2	100.00	3	99.80	100.00	-1.8	3,827	-0.05%
2024/04/10	2.2	102.77	1	102.50	102.00	1.2	3,874	0.03%
2024/04/09	5	102.90	4.6	102.13	102.00	0.4	4,022	0.01%
2024/04/08	3	104.51	0.2	105.00	104.00	2.9	4,015	0.07%
2024/04/03	4.5	106.11	1.9	106.46	106.00	2.6	4,101	0.06%
2024/04/01	3	104.50	2	103.50	105.00	1	4,075	0.03%
2024/03/29	3.3	102.71	2	103.00	102.50	1.3	4,083	0.03%
2024/03/28	3.2	103.99	0	104.00	103.00	3.2	4,100	0.08%
2024/03/27	0.2	104.25	0.2	104.50	103.50	0	4,113	0.00%
2024/03/26	2.9	103.51	6	104.58	102.50	-3.1	4,130	-0.07%
2024/03/25	3.3	109.28	3	109.33	108.50	0.3	4,098	0.01%
2024/03/22	6.1	111.25	4	110.50	110.50	2.1	4,208	0.05%
2024/03/21	12.1	114.46	8.2	115.23	114.00	3.9	4,218	0.09%
2024/03/20	3	115.00	6	115.00	115.00	-3	4,208	-0.07%
2024/03/19	2	114.25	2	114.00	113.50	0	4,289	0.00%
2024/03/18	1	114.50	9	114.11	115.00	-8	4,285	-0.19%
2024/03/15	0	111.00	0	0.00	111.00	0	4,230	0.00%
2024/03/14	1	109.00	1	111.00	111.00	0	4,253	0.00%
2024/03/13	1	110.50	8.1	110.99	110.00	-7	4,260	-0.16%
2024/03/12	3.1	113.18	2.1	113.12	112.50	1	4,250	0.02%
2024/03/11	5	113.80	6.1	113.59	114.00	-1.1	4,239	-0.03%
2024/03/08	2.4	110.47	7	113.00	110.00	-4.7	4,216	-0.11%
2024/03/07	2	112.25	7	111.07	112.00	-5	4,263	-0.12%
2024/03/06	11.2	113.10	5	111.90	112.50	6.2	4,229	0.15%
2024/03/05	5.1	109.40	10.2	108.62	111.00	-5.1	4,041	-0.13%
2024/03/04	0.2	105.50	1.5	104.50	104.50	-1.3	4,036	-0.03%
2024/03/01	10.7	107.30	7	106.50	105.00	3.7	4,170	0.09%
2024/02/29	0	0.00	1	102.00	103.00	-1	4,361	-0.02%
2024/02/27	1	105.00	1	107.00	103.50	0	4,753	0.00%
2024/02/26	1	105.50	0	0.00	105.50	1	4,831	0.02%
2024/02/23	9.5	106.92	15	105.73	105.00	-5.5	4,995	-0.11%
2024/02/22	8	106.44	7	107.43	107.50	1	5,093	0.02%
2024/02/21	5	106.50	6	107.58	107.50	-1	5,200	-0.02%
2024/02/20	4.5	107.67	2.4	110.49	107.00	2.1	5,357	0.04%
2024/02/19	13	107.81	6	107.33	107.50	7	5,513	0.13%
2024/02/16	8	108.25	1	108.50	108.00	7	5,842	0.12%
2024/02/15	3	102.34	2	104.00	105.00	1	5,929	0.02%
2024/02/05	5	103.30	4	103.00	103.00	1	5,987	0.02%
2024/02/02	2	102.50	0	0.00	102.00	2	6,063	0.03%
2024/02/01	0	0.00	3	101.33	102.00	-3	6,118	-0.05%
2024/01/31	2	101.75	4	101.75	101.50	-2	6,159	-0.03%
2024/01/30	0	0.00	0.1	102.50	102.50	-0.1	6,239	0.00%
2024/01/29	7	104.64	9	102.84	105.00	-2	6,389	-0.03%
2024/01/26	17	100.03	34	98.56	100.00	-17	6,562	-0.26%
2024/01/25	2	106.50	3	104.67	104.50	-1	6,586	-0.02%
2024/01/24	4.1	108.74	4	108.13	108.00	0.1	6,903	0.00%
2024/01/23	5	106.50	2	107.75	108.50	3	7,174	0.04%
2024/01/19	0	0.00	1	104.00	104.00	-1	7,295	-0.01%
2024/01/18	0	0.00	27	103.50	103.50	-27	7,382	-0.37%
2024/01/17	0.2	108.00	4.2	106.21	106.00	-4	7,442	-0.05%
2024/01/16	2	108.00	3	108.00	108.00	-1	7,585	-0.01%
2024/01/15	0	0.00	2.1	111.22	110.50	-2.1	7,850	-0.03%
2024/01/12	3.2	109.13	3	109.00	109.00	0.2	8,142	0.00%
2024/01/11	1	108.00	1.3	109.85	110.50	-0.3	8,209	0.00%
2024/01/10	6.4	106.47	3	107.00	107.00	3.4	8,306	0.04%
2024/01/09	11.5	109.97	4	110.13	109.50	7.5	8,314	0.09%
2024/01/08	3	113.17	1	112.50	112.50	2	8,354	0.02%
2024/01/05	6	114.33	5	113.50	113.50	1	8,421	0.01%
2024/01/04	5	116.10	9	116.67	115.50	-4	8,461	-0.05%
2024/01/03	7	116.07	10	116.75	116.50	-3	8,482	-0.04%
2024/01/02	3	113.33	2.4	113.41	113.50	0.6	8,460	0.01%
2023/12/29	15	116.30	8.3	115.03	114.50	6.8	8,691	0.08%
2023/12/28	1	114.00	0	0.00	113.50	1	8,702	0.01%
2023/12/27	4.1	112.87	5	112.80	113.00	-1	9,016	-0.01%
2023/12/26	4.2	110.95	4	112.63	113.00	0.2	9,247	0.00%
2023/12/25	2.8	111.41	2	110.50	110.50	0.8	9,439	0.01%
2023/12/22	4	112.38	3	111.00	111.00	1	9,594	0.01%
2023/12/21	1	111.50	1	111.50	112.50	0	9,660	0.00%
2023/12/20	4	113.38	3	112.50	112.50	1	9,758	0.01%
2023/12/19	11	114.91	6	114.58	113.00	5	9,806	0.05%
2023/12/18	4	114.99	4	114.50	115.00	0	9,780	0.00%
2023/12/15	6	112.92	9	113.50	112.50	-3	9,822	-0.03%
2023/12/14	7	114.57	2	114.50	116.00	5	9,811	0.05%
2023/12/13	2	111.00	0	0.00	110.50	2	9,761	0.02%
2023/12/12	5	110.90	1	110.50	110.50	4	9,916	0.04%
2023/12/11	5	113.20	1	112.50	112.00	4	10,096	0.04%
2023/12/08	3	114.17	4	113.75	113.50	-1	10,142	-0.01%
2023/12/07	2	115.25	1	115.50	113.50	1	10,340	0.01%
2023/12/06	4	116.38	0	0.00	114.00	4	10,430	0.04%
2023/12/05	3	114.67	2	114.25	115.50	1	10,436	0.01%
2023/12/04	8.3	115.74	9	114.11	114.50	-0.8	10,483	-0.01%
2023/12/01	3	118.50	1	119.00	118.50	2	10,443	0.02%
2023/11/30	4	120.13	3	120.50	120.00	1	10,779	0.01%
2023/11/29	10	121.95	7	121.36	120.50	3	10,900	0.03%
2023/11/28	2	121.75	7.2	120.31	121.50	-5.2	11,103	-0.05%
2023/11/27	16	120.69	9	120.72	117.00	7	11,199	0.06%
2023/11/24	23.2	117.38	10	116.60	117.00	13.2	11,201	0.12%
2023/11/22	18	125.58	15	126.33	127.00	3	11,826	0.03%
2023/11/21	27	128.98	33	130.14	128.00	-6	11,964	-0.05%
2023/11/20	27	130.22	11	130.68	128.50	16	12,189	0.13%
2023/11/17	19	130.34	26.2	131.26	131.00	-7.2	12,287	-0.06%
2023/11/16	25.2	126.89	29	128.21	130.00	-3.8	12,498	-0.03%
2023/11/15	29	127.26	40.5	126.17	125.00	-11.5	12,845	-0.09%
2023/11/14	12.2	118.12	5	118.40	119.00	7.2	13,125	0.05%
2023/11/13	4	115.50	2	117.75	118.00	2	13,197	0.02%
2023/11/10	1	112.50	1	113.00	114.50	0	13,301	0.00%
2023/11/09	6	115.83	2	115.76	115.00	4	13,438	0.03%
2023/11/08	4	118.75	2	118.75	118.00	2	13,486	0.01%
2023/11/07	10.2	119.61	9	119.00	119.00	1.2	13,713	0.01%
2023/11/06	15	121.67	8.4	122.57	122.00	6.6	13,793	0.05%
2023/11/03	35	119.50	14	117.64	118.50	21	13,704	0.15%
2023/11/02	8	114.44	6	115.08	115.50	2	13,519	0.01%
2023/11/01	9	106.44	10	107.40	112.00	-1	13,542	-0.01%
2023/10/31	35.6	112.07	18	115.89	108.00	17.6	13,477	0.13%
2023/10/30	2	120.00	4	120.50	120.00	-2	13,351	-0.01%
2023/10/27	2	118.50	7	118.43	118.00	-5	13,380	-0.04%
2023/10/26	4	120.75	2	121.50	119.00	2	13,582	0.01%
2023/10/25	7	125.50	19	125.34	122.50	-12	13,621	-0.09%
2023/10/24	8	121.56	7	122.00	125.50	1	13,821	0.01%
2023/10/23	24.1	119.43	15	116.63	121.50	9.1	14,288	0.06%
2023/10/20	17.5	117.72	18	117.61	115.50	-0.6	14,713	0.00%
2023/10/19	25	128.32	11	129.27	128.00	14	14,591	0.10%
2023/10/18	21	131.31	9	132.00	129.00	12	14,881	0.08%
2023/10/17	8	137.00	2	134.50	134.50	6	15,160	0.04%
2023/10/16	8	139.69	8	136.69	136.50	0	15,911	0.00%
2023/10/13	4.1	141.57	3	142.17	143.00	1.1	15,867	0.01%
2023/10/12	5	142.00	3	142.33	141.50	2	16,101	0.01%
2023/10/11	13	143.23	13	139.96	139.00	0	16,653	0.00%
2023/10/06	4	147.38	3	145.67	144.50	1	16,853	0.01%
2023/10/05	12	147.54	16.1	147.83	145.50	-4.1	16,876	-0.02%
2023/10/04	10	144.85	10.4	145.33	146.00	-0.4	16,959	0.00%
2023/10/03	20.6	146.90	17	146.82	145.00	3.6	17,004	0.02%
2023/10/02	10	151.80	20	152.85	153.00	-10	16,679	-0.06%
2023/09/28	7	145.21	7.2	146.03	147.00	-0.2	16,449	0.00%
2023/09/27	11	141.09	12	143.00	144.00	-1	16,253	-0.01%
2023/09/26	7	137.93	7	138.14	139.00	0	16,118	0.00%
2023/09/25	9	133.61	14	134.79	136.50	-5	16,088	-0.03%
2023/09/22	11	129.59	14	130.71	131.00	-3	15,978	-0.02%
2023/09/21	18.1	128.34	19	129.26	128.50	-0.9	15,896	-0.01%
2023/09/20	29.1	130.63	20	131.73	129.00	9.1	15,807	0.06%
2023/09/19	19	137.82	8	134.19	133.00	11	15,739	0.07%
2023/09/18	11	142.23	5	139.20	139.00	6	15,633	0.04%
2023/09/15	14	145.21	5	144.90	145.50	9	15,611	0.06%
2023/09/14	5	141.00	17	141.38	145.00	-12	15,481	-0.08%
2023/09/13	14	133.86	13	134.92	134.00	1	15,528	0.01%
2023/09/12	23	135.70	19	137.21	135.00	4	15,863	0.03%
2023/09/11	15	141.43	16	138.69	136.50	-1	15,942	-0.01%
2023/09/08	3	144.17	3	143.67	144.00	0	16,437	0.00%
2023/09/07	10	144.85	11.1	145.63	147.00	-1.1	16,948	-0.01%
2023/09/06	13	147.77	34	148.40	146.00	-21	17,258	-0.12%
2023/09/05	25	151.32	24.1	149.34	150.00	0.9	17,566	0.01%
2023/09/04	17	148.03	26	147.27	151.00	-9	17,312	-0.05%
2023/09/01	55	151.68	36	149.17	147.50	19	17,363	0.11%
2023/08/31	27	153.81	29	154.17	154.00	-2	17,357	-0.01%
2023/08/30	16	152.75	27.2	152.57	150.00	-11.2	17,869	-0.06%
2023/08/29	37	150.88	21	150.76	149.50	16	17,783	0.09%
2023/08/28	48	151.51	57.1	151.41	150.50	-9.1	17,803	-0.05%
2023/08/25	57	144.27	175.1	145.07	144.00	-118.1	17,481	-0.68%	大賣/鉅額交易
2023/08/24	20	141.53	156	141.02	144.50	-136	17,672	-0.77%	大賣/鉅額交易
2023/08/23	94.1	142.65	20	140.23	140.00	74.1	17,865	0.41%
2023/08/22	31.1	140.13	18.3	140.07	141.00	12.9	17,898	0.07%
2023/08/21	282.3	138.79	91	139.03	140.50	191.3	17,845	1.07%	大買/鉅額交易
2023/08/18	66	131.19	61	132.20	130.50	5	17,534	0.03%
2023/08/17	29	127.97	26	129.06	127.50	3	17,196	0.02%
2023/08/16	12	125.29	19	126.63	128.00	-7	17,392	-0.04%
2023/08/15	9	121.67	15.5	123.32	125.00	-6.5	18,138	-0.04%
2023/08/14	5	118.50	9	116.94	116.00	-4	18,857	-0.02%
2023/08/11	21	120.79	17	121.76	119.50	4	19,028	0.02%
2023/08/10	8.1	117.73	8	116.88	117.00	0.1	19,175	0.00%
2023/08/09	1.5	121.50	7	121.64	122.00	-5.5	19,556	-0.03%
2023/08/08	6	120.92	7	122.14	121.50	-1	20,127	0.00%
2023/08/07	29.1	122.06	27.2	120.36	122.50	2	20,435	0.01%
2023/08/04	8	120.56	9	122.94	120.50	-1	20,584	0.00%
2023/08/02	24.1	114.63	9	112.33	113.00	15.1	20,353	0.07%
2023/08/01	4	118.75	6	118.67	117.50	-2	20,262	-0.01%
2023/07/31	30	120.40	16	120.31	116.00	14	20,175	0.07%
2023/07/28	3	117.67	5.1	118.31	119.50	-2.1	19,924	-0.01%
2023/07/27	18	118.31	17	117.68	116.50	1	19,829	0.01%
2023/07/26	34.1	119.62	27	119.98	117.50	7.1	19,576	0.04%
2023/07/25	28	117.21	33	116.66	122.50	-5	19,010	-0.03%
2023/07/24	4.2	111.50	13	113.08	111.50	-8.8	18,328	-0.05%
2023/07/21	53.7	129.57	20	131.15	123.50	33.7	18,214	0.18%
2023/07/20	33	133.03	46	134.04	137.00	-13	17,954	-0.07%
2023/07/19	101.8	129.98	97	130.56	128.50	4.8	17,905	0.03%	大買/
2023/07/18	13.2	134.00	0	0.00	134.00	13.2	17,706	0.07%
2023/07/17	22.5	158.38	6	158.83	148.50	16.5	18,223	0.09%
2023/07/14	29.1	175.11	19	167.21	165.00	10.1	18,544	0.05%
2023/07/13	13	164.31	18	169.08	172.00	-5	18,590	-0.03%
2023/07/12	15	158.63	21	159.21	156.50	-6	19,398	-0.03%
2023/07/11	24	165.67	24.1	167.40	161.00	-0.1	20,339	0.00%
2023/07/10	17.1	157.62	18	158.14	158.00	-1	21,096	0.00%
2023/07/06	0	0.00	1.2	160.00	160.50	-1.2	22,054	-0.01%
2023/07/04	0	0.00	0.1	164.00	161.50	-0.1	23,288	0.00%
2023/07/03	2.3	161.20	7	164.36	166.00	-4.7	24,600	-0.02%
2023/06/30	1	152.50	0	0.00	155.00	1	25,522	0.00%
2023/06/29	0.2	150.00	9	150.06	150.50	-8.8	25,716	-0.03%
2023/06/28	2	146.00	0	0.00	147.00	2	26,315	0.01%
2023/06/27	1	148.50	0.2	150.00	148.00	0.8	26,726	0.00%
2023/06/26	0.1	154.00	2	154.00	154.50	-2	27,113	-0.01%
2023/06/21	2	151.50	1	153.50	155.50	1	27,303	0.00%
2023/06/20	8	159.25	3.1	155.97	153.00	4.9	27,436	0.02%
2023/06/19	6	166.25	8	167.13	164.00	-2	27,754	-0.01%
2023/06/16	12	165.50	8	165.25	167.50	4	28,057	0.01%
2023/06/15	12.1	160.24	20	158.85	159.50	-7.9	28,047	-0.03%
2023/06/14	9.1	152.84	9	153.39	157.50	0.1	28,312	0.00%
2023/06/13	23	142.59	28	145.14	150.50	-5	28,272	-0.02%
2023/06/12	18	135.89	40	136.43	137.00	-22	28,203	-0.08%
2023/06/09	46	132.76	25	133.04	131.50	21	28,608	0.07%
2023/06/08	3	130.17	7	130.14	129.00	-4	29,018	-0.01%
2023/06/07	2.2	129.13	4	130.25	129.00	-1.9	29,177	-0.01%
2023/06/06	23	133.24	22	129.59	129.00	1	29,364	0.00%
2023/06/05	26	131.52	44	132.27	131.00	-18	29,942	-0.06%
2023/06/02	19	125.74	3.6	127.32	124.50	15.4	30,223	0.05%
2023/06/01	20.6	127.16	16	126.69	124.50	4.6	30,302	0.02%
2023/05/31	12	122.17	12	123.13	124.50	0	30,885	0.00%
2023/05/30	27	122.39	21.1	120.83	119.50	5.9	31,093	0.02%
2023/05/29	55.1	118.22	62.4	122.60	123.50	-7.3	30,789	-0.02%
2023/05/26	36.3	117.63	30.2	116.16	112.50	6.1	30,672	0.02%
2023/05/25	16.4	115.09	18	117.36	117.00	-1.6	31,086	-0.01%
2023/05/24	30.2	114.04	28	114.04	114.00	2.2	31,709	0.01%
2023/05/23	5.2	115.34	3	113.00	113.00	2.2	32,027	0.01%
2023/05/22	13	113.73	14	114.64	113.00	-1	32,176	0.00%
2023/05/19	22	117.05	21	114.76	113.00	1	32,220	0.00%
2023/05/18	24	110.77	35	113.20	116.00	-11	31,611	-0.03%
2023/05/17	11	101.41	28	105.14	105.50	-17	31,412	-0.05%
2023/05/16	15.5	97.19	16	96.53	96.00	-0.5	31,474	0.00%
2023/05/15	32	98.95	34.1	98.32	96.80	-2.1	31,548	-0.01%
2023/05/12	32.1	93.41	30	93.77	97.30	2.1	31,695	0.01%
2023/05/11	25	93.92	22	93.27	91.80	3	32,770	0.01%
2023/05/10	10	92.12	10	92.09	91.10	0	33,421	0.00%
2023/05/09	0	0.00	2	97.50	97.50	-2	33,907	-0.01%
2023/05/08	3.7	97.86	13	97.24	98.30	-9.3	34,583	-0.03%
2023/05/05	2	94.25	1	96.50	95.50	1	34,686	0.00%
2023/05/04	1	95.90	1	93.40	95.90	0	34,769	0.00%
2023/05/03	1	95.40	2	95.85	94.40	-1	34,792	0.00%
2023/05/02	3	96.20	2	96.00	96.20	1	34,885	0.00%
2023/04/28	4	93.18	4	93.55	95.70	0	34,990	0.00%
2023/04/27	1	91.70	2	90.75	91.20	-1	34,933	0.00%
2023/04/26	1	90.50	1	90.20	90.50	0	34,908	0.00%
2023/04/25	2	90.45	3	86.27	86.60	-1	34,845	0.00%
2023/04/24	17.4	93.91	16	94.31	93.60	1.4	34,750	0.00%
2023/04/21	43.2	94.47	35	94.02	93.20	8.2	34,433	0.02%
2023/04/20	52.2	96.87	44	97.14	95.40	8.2	33,881	0.02%
2023/04/19	22	100.01	14	100.46	99.60	8	33,317	0.02%
2023/04/18	23	97.22	67	95.51	96.50	-44	32,710	-0.13%
2023/04/17	39	99.00	24.5	98.78	97.80	14.5	32,085	0.05%
2023/04/14	36.5	89.77	38	91.24	94.90	-1.5	31,310	0.00%
2023/04/13	46	86.70	49.5	87.26	86.30	-3.5	30,277	-0.01%
2023/04/12	14.7	83.78	28	83.71	83.10	-13.3	29,217	-0.05%
2023/04/11	26	81.98	32	82.76	83.80	-6	28,757	-0.02%
2023/04/10	31	80.85	10	80.22	79.80	21	28,135	0.07%
2023/04/07	88.3	81.90	72	80.91	80.40	16.3	27,705	0.06%
2023/04/06	76.2	79.59	63.3	80.30	82.10	12.9	26,882	0.05%
2023/03/31	43.2	72.56	48	74.14	77.30	-4.9	25,542	-0.02%
2023/03/30	25	69.78	27	70.19	70.30	-2	24,592	-0.01%
2023/03/29	18.2	71.69	18	71.37	69.50	0.2	24,426	0.00%
2023/03/28	10	69.78	16	70.36	71.90	-6	23,941	-0.03%
2023/03/27	11.3	71.07	12	70.99	70.50	-0.7	23,535	0.00%
2023/03/24	13	67.55	17	67.08	67.40	-4	23,182	-0.02%
2023/03/23	7	69.60	4	70.40	68.70	3	23,042	0.01%
2023/03/22	20	72.92	16.3	71.22	69.50	3.8	22,886	0.02%
2023/03/21	41.3	74.22	31	74.33	71.90	10.3	22,562	0.05%
2023/03/20	8	69.85	22	69.69	70.80	-14	22,025	-0.06%
2023/03/17	89	69.39	73	68.98	68.40	16	21,673	0.07%
2023/03/16	60	68.19	65	68.79	69.20	-5	21,158	-0.02%
2023/03/15	66	68.88	55	67.79	67.70	11	20,689	0.05%
2023/03/14	42	68.25	62	68.14	67.70	-20	20,344	-0.10%
2023/03/13	46	67.37	52	66.73	66.10	-6	19,734	-0.03%
2023/03/10	10	66.45	6	65.78	65.90	4	19,220	0.02%
2023/03/09	17	68.38	8	67.55	67.70	9	19,216	0.05%
2023/03/08	112	68.32	76.6	68.43	68.90	35.4	18,865	0.19%	大買/
2023/03/07	17.1	64.70	19	65.11	65.50	-2	18,053	-0.01%
2023/03/06	7	62.29	88	61.23	64.10	-81	17,102	-0.47%
2023/03/03	34	59.28	20.1	58.76	58.30	14	16,899	0.08%
2023/03/02	47.1	56.08	62	56.57	58.40	-15	15,970	-0.09%
2023/03/01	2	53.10	13	54.32	53.10	-11	15,417	-0.07%
2023/02/24	14	53.99	12	54.68	54.00	2	15,359	0.01%
2023/02/23	26	54.89	36.5	54.67	54.80	-10.5	15,036	-0.07%
2023/02/22	51.5	52.94	27	53.13	54.00	24.5	14,483	0.17%
2023/02/21	15	50.28	22	50.85	51.00	-7	13,741	-0.05%
2023/02/20	17	50.00	18	49.54	49.30	-1	13,259	-0.01%
2023/02/17	15	49.07	22	49.17	50.10	-7	12,888	-0.05%
2023/02/16	11	47.74	19	47.63	48.15	-8	12,512	-0.06%
2023/02/15	16	48.19	21	48.93	47.75	-5	12,293	-0.04%
2023/02/14	17	48.05	16	48.24	47.30	1	11,582	0.01%
2023/02/13	75	48.55	73	48.40	48.40	2	11,330	0.02%
2023/02/10	21	48.66	14	48.71	48.40	7	11,009	0.06%
2023/02/09	95	48.26	134.3	48.92	49.75	-39.3	10,439	-0.38%	大賣/
2023/02/08	55	44.65	66.4	46.05	46.90	-11.4	8,819	-0.13%
2023/02/07	40	42.17	44.9	42.25	42.65	-4.9	7,804	-0.06%
2023/02/06	19	40.11	34	40.56	40.80	-15	7,095	-0.21%
2023/02/03	6	38.78	4	39.31	38.30	2	6,418	0.03%
2023/02/02	4	38.74	19	38.67	38.90	-15	6,328	-0.24%
2023/02/01	8	38.19	15	38.20	38.30	-7	6,248	-0.11%
2023/01/31	16	38.47	5	38.51	38.20	11	6,247	0.18%
2023/01/30	0	0.00	7	38.04	38.40	-7	6,184	-0.11%
2023/01/17	0	0.00	3	36.15	36.10	-3	6,102	-0.05%
2023/01/13	2	35.88	1	36.80	35.65	1	6,223	0.02%
2023/01/12	2	36.50	1	37.20	36.35	1	6,262	0.02%
2023/01/11	2	37.15	4	37.41	37.00	-2	6,298	-0.03%
2023/01/10	1	37.00	1	37.35	37.00	0	6,316	0.00%
2023/01/09	2	36.70	0	0.00	36.60	2	6,314	0.03%
2023/01/06	1	36.50	0	0.00	36.50	1	6,346	0.02%
2023/01/05	2	37.40	3	37.27	36.80	-1	6,428	-0.02%
2023/01/04	32	37.91	34	37.93	37.20	-2	6,404	-0.03%
2023/01/03	0	0.00	6	36.13	36.65	-6	6,100	-0.10%
2022/12/30	5	35.23	5	35.15	34.90	0	6,067	0.00%
2022/12/29	1	34.10	0	0.00	34.35	1	6,101	0.02%
2022/12/28	3	34.97	1	35.80	34.85	2	6,388	0.03%
2022/12/26	4	36.24	0	0.00	36.05	4	6,619	0.06%
2022/12/23	0	0.00	1	35.20	36.05	-1	6,676	-0.01%
2022/12/22	2	36.10	3	36.35	35.90	-1	6,758	-0.01%
2022/12/21	5	36.06	4	36.44	35.80	1	6,993	0.01%
2022/12/20	15	36.70	6	36.82	35.95	9	7,258	0.12%
2022/12/19	5	38.15	6	38.10	37.85	-1	7,271	-0.01%
2022/12/16	14	38.13	0	0.00	37.70	14	7,299	0.19%
2022/12/15	0	0.00	6	38.72	39.05	-6	7,307	-0.08%
2022/12/14	3	37.87	7	37.63	38.00	-4	7,283	-0.05%
2022/12/13	17	37.99	3	37.57	37.35	14	7,287	0.19%
2022/12/12	2	37.50	3	37.18	37.85	-1	7,339	-0.01%
2022/12/09	3	37.87	3	37.92	37.50	0	7,353	0.00%
2022/12/08	6	38.10	0	0.00	38.15	6	7,377	0.08%
2022/12/07	12	38.65	2	38.25	37.55	10	7,407	0.14%
2022/12/06	28	39.63	14	38.78	38.65	14	7,375	0.19%
2022/12/05	8	40.46	4	41.24	40.20	4	7,342	0.05%
2022/12/02	10	40.10	14	40.38	40.95	-4	7,591	-0.05%
2022/12/01	7	38.79	18	38.83	39.50	-11	7,563	-0.15%
2022/11/30	1	36.80	0	0.00	36.85	1	7,380	0.01%
2022/11/29	6	36.53	0	0.00	36.60	6	7,451	0.08%
2022/11/28	20	36.55	5	36.58	36.60	15	7,637	0.20%
2022/11/25	10	36.13	13	35.93	35.70	-3	7,629	-0.04%
2022/11/24	1	35.40	9	35.66	35.65	-8	7,779	-0.10%
2022/11/23	1	35.45	2	35.23	34.90	-1	7,759	-0.01%
2022/11/22	9	35.24	5	35.31	35.10	4	7,763	0.05%
2022/11/21	3	34.90	9	34.79	34.85	-6	7,717	-0.08%
2022/11/18	6	34.43	12	34.25	34.15	-6	7,641	-0.08%
2022/11/17	15	35.56	34	35.49	35.35	-19	7,543	-0.25%
2022/11/16	7	34.65	14	34.85	34.80	-7	7,365	-0.10%
2022/11/15	4	34.24	1	34.60	34.15	3	7,253	0.04%
2022/11/14	5	34.55	8	34.48	34.35	-3	7,253	-0.04%
2022/11/11	4	33.99	3	35.07	33.55	1	7,266	0.01%
2022/11/10	3	34.30	4	34.15	33.95	-1	7,239	-0.01%
2022/11/09	4.3	34.16	3	34.48	34.10	1.3	7,268	0.02%
2022/11/08	23	34.28	19	34.32	33.65	4	7,260	0.06%
2022/11/07	7	33.74	5	33.80	33.60	2	7,317	0.03%
2022/11/04	4.2	33.08	7	33.12	33.30	-2.8	7,292	-0.04%
2022/11/03	7	32.39	2	32.83	32.70	5	7,316	0.07%
2022/11/02	6	32.67	9.1	32.80	32.75	-3.1	7,384	-0.04%
2022/11/01	3	31.45	13	31.56	31.65	-10	7,449	-0.13%
2022/10/31	5	31.60	6	31.36	31.00	-1	7,544	-0.01%
2022/10/28	1	30.45	3.1	30.21	30.20	-2.1	7,563	-0.03%
2022/10/27	1	30.85	16	30.56	31.10	-15	7,635	-0.20%
2022/10/26	6	29.88	8	29.73	29.70	-2	7,717	-0.03%
2022/10/25	5	30.01	5	30.04	30.05	0	7,777	0.00%
2022/10/24	18	30.45	18	30.58	30.05	0	7,821	0.00%
2022/10/21	5	29.92	7	29.75	29.70	-2	7,971	-0.03%
2022/10/20	8	30.93	9	31.01	30.90	-1	8,008	-0.01%
2022/10/19	0	0.00	11	32.30	31.85	-11	8,166	-0.13%
2022/10/18	4	31.45	2	32.08	31.60	2	8,300	0.02%
2022/10/14	10	32.01	15.1	32.12	32.00	-5.1	8,924	-0.06%
2022/10/13	9	31.71	2	31.65	30.25	7	9,011	0.08%
2022/10/12	8	33.05	7	33.06	33.20	1	9,011	0.01%
2022/10/11	2	33.15	1	33.40	33.05	1	9,227	0.01%
2022/10/07	13	35.28	3	34.50	34.50	10	9,578	0.10%
2022/10/06	5	35.27	7	35.21	35.15	-2	9,750	-0.02%
2022/10/05	40	35.33	43	35.46	35.35	-3	9,887	-0.03%
2022/10/04	15	34.35	20	34.35	35.05	-5	9,856	-0.05%
2022/10/03	5	32.15	0	0.00	31.90	5	9,803	0.05%
2022/09/30	4.1	31.13	6	31.59	32.20	-1.9	10,021	-0.02%
2022/09/29	6	32.00	1	32.10	31.75	5	10,302	0.05%
2022/09/28	49	32.56	49	33.23	31.05	0	10,718	0.00%
2022/09/27	19	33.35	29	33.11	32.95	-10	10,654	-0.09%
2022/09/26	10	37.09	2	38.20	36.15	8	10,540	0.08%
2022/09/23	6	38.57	6	38.80	38.40	0	10,992	0.00%
2022/09/22	7	39.17	9	38.98	39.45	-2	11,358	-0.02%
2022/09/21	3	38.37	7	38.31	38.15	-4	11,963	-0.03%
2022/09/20	5	38.30	2	38.23	38.35	3	12,925	0.02%
2022/09/19	19	38.63	105	39.15	38.20	-86	14,001	-0.61%	大賣/
2022/09/16	5	40.37	3	40.00	40.00	2	14,207	0.01%
2022/09/15	6	41.41	2	40.70	40.85	4	14,811	0.03%
2022/09/14	102	41.48	6	40.91	41.50	96	15,635	0.61%	大買/
2022/09/13	7	41.26	10	41.95	40.95	-3	16,354	-0.02%
2022/09/12	3	41.38	25	41.75	41.70	-22	16,692	-0.13%
2022/09/08	19	42.47	17	41.81	40.90	2	17,089	0.01%
2022/09/07	14	41.44	28	41.66	41.85	-14	18,150	-0.08%
2022/09/06	8	39.89	11	40.37	39.45	-3	18,739	-0.02%
2022/09/05	9	40.17	3	40.32	39.55	6	18,994	0.03%
2022/09/02	2	40.68	9	40.81	40.85	-7	19,085	-0.04%
2022/09/01	9	39.92	3	40.23	39.30	6	19,358	0.03%
2022/08/31	5	40.15	15	40.27	40.15	-10	19,392	-0.05%
2022/08/30	0	0.00	12	38.68	38.75	-12	19,310	-0.06%
2022/08/29	5	37.17	1	37.05	37.45	4	19,434	0.02%
2022/08/26	3	38.92	12	38.96	38.45	-9	19,825	-0.05%
2022/08/25	4	38.21	1	38.65	38.10	3	20,203	0.01%
2022/08/24	0	0.00	1	38.65	37.95	-1	20,977	0.00%
2022/08/23	8	37.73	1	37.80	38.20	7	22,772	0.03%
2022/08/22	5	38.20	0	0.00	38.00	5	24,041	0.02%
2022/08/19	8	38.67	3	38.65	38.50	5	24,824	0.02%
2022/08/18	4	38.30	2	38.88	38.90	2	25,135	0.01%
2022/08/17	3	37.73	0	0.00	37.80	3	25,181	0.01%
2022/08/16	1	38.35	0	0.00	38.15	1	25,172	0.00%
2022/08/15	0	0.00	1	38.25	38.35	-1	25,256	0.00%
2022/08/12	20	38.43	6	38.55	38.55	14	25,469	0.05%
2022/08/11	8	41.43	10	40.86	40.70	-2	25,508	-0.01%
2022/08/10	18	41.00	12	40.87	40.80	6	25,922	0.02%
2022/08/09	21	40.61	12	40.64	40.60	9	26,002	0.03%
2022/08/08	10	40.30	39	40.04	40.65	-29	26,063	-0.11%
2022/08/05	38	39.46	12	39.37	39.70	26	26,004	0.10%
2022/08/04	14	37.32	17	37.39	37.65	-3	26,130	-0.01%
2022/08/03	24	38.07	12	37.75	37.55	12	26,522	0.05%
2022/08/02	15	38.92	16	38.70	38.55	-1	26,859	0.00%
2022/08/01	8	41.18	446	40.53	40.15	-438	27,198	-1.61%	大賣/鉅額交易
2022/07/29	474	41.50	52	41.31	41.25	422	27,731	1.52%	大買/鉅額交易
2022/07/28	12	41.88	9	41.51	40.95	3	28,063	0.01%
2022/07/27	6	41.43	3	41.57	41.75	3	27,977	0.01%
2022/07/26	18	41.90	4	41.21	40.90	14	27,955	0.05%
2022/07/25	7	41.34	7	41.58	41.90	0	27,958	0.00%
2022/07/22	46	41.00	57	41.34	41.40	-11	27,932	-0.04%
2022/07/21	3	39.25	1	39.50	39.45	2	27,477	0.01%
2022/07/20	5	39.62	4	39.66	39.25	1	27,555	0.00%
2022/07/19	35	39.87	33	40.07	39.25	2	27,686	0.01%
2022/07/18	43	40.31	49	40.03	39.75	-6	27,795	-0.02%
2022/07/15	120	39.68	144	39.51	39.65	-24	27,873	-0.09%	大買/大賣/
2022/07/14	47	38.17	39	37.73	38.50	8	27,613	0.03%
2022/07/13	11	37.47	12	37.38	37.00	-1	27,698	0.00%
2022/07/12	16	36.97	11	35.71	35.75	5	27,713	0.02%
2022/07/11	6	38.91	15	39.06	38.90	-9	28,319	-0.03%
2022/07/08	19	38.58	19	39.17	38.25	0	28,886	0.00%
2022/07/07	37	38.67	22	38.83	38.45	15	28,772	0.05%
2022/07/06	80	41.73	53	40.48	38.30	27	28,622	0.09%
2022/07/05	37	42.79	52	42.85	42.65	-15	28,410	-0.05%
2022/07/04	42	42.39	17	42.22	41.55	25	28,630	0.09%
2022/07/01	74	44.04	268	43.59	41.55	-194	28,876	-0.67%	大賣/鉅額交易
2022/06/30	87	44.14	63	44.21	44.45	24	28,385	0.08%
2022/06/29	248	44.27	51	44.72	45.15	197	28,180	0.70%	大買/鉅額交易
2022/06/28	74.5	44.85	43	45.22	43.80	31.5	27,813	0.11%
2022/06/27	18.5	45.58	51	46.14	47.50	-32.5	27,523	-0.12%
2022/06/24	33	43.05	36	43.05	43.20	-3	27,001	-0.01%
2022/06/23	35	42.21	25	42.42	42.50	10	26,927	0.04%
2022/06/22	75	44.20	57	43.40	42.50	18	26,708	0.07%
2022/06/21	33	43.36	53	43.93	45.15	-20	26,427	-0.08%
2022/06/20	36	42.41	31	42.57	41.90	5	26,433	0.02%
2022/06/17	42	41.65	38	41.80	42.75	4	26,534	0.02%
2022/06/16	86	43.68	61	44.46	41.95	25	26,242	0.10%
2022/06/15	21	45.15	45	45.74	43.35	-24	24,960	-0.10%
2022/06/14	6	42.86	14	43.64	44.55	-8	24,373	-0.03%
2022/06/13	17	42.85	14	43.20	43.80	3	24,070	0.01%
2022/06/10	19	43.16	20	43.78	44.30	-1	23,935	0.00%
2022/06/09	1	42.55	4	42.60	42.30	-3	23,759	-0.01%
2022/06/08	6	42.07	5	41.97	42.25	1	23,866	0.00%
2022/06/07	21	42.55	12	42.52	42.25	9	23,873	0.04%
2022/06/06	37	42.49	21	42.44	42.00	16	23,704	0.07%
2022/06/02	35	45.39	30	45.76	45.10	5	23,288	0.02%
2022/06/01	70	46.08	36	45.75	45.20	34	22,856	0.15%
2022/05/31	251	45.12	214	45.36	45.90	37	22,073	0.17%	大買/大賣/
2022/05/30	73	42.46	97	43.78	44.65	-24	20,252	-0.12%
2022/05/27	33	40.96	77	40.81	40.60	-44	18,975	-0.23%
2022/05/26	18	38.48	42	39.58	38.10	-24	18,231	-0.13%
2022/05/25	7	38.10	4	38.10	38.30	3	17,899	0.02%
2022/05/24	34	38.18	0	0.00	37.20	34	17,869	0.19%
2022/05/23	9	38.49	3	38.18	37.95	6	17,836	0.03%
2022/05/20	16	38.70	6	39.08	38.30	10	17,752	0.06%
2022/05/19	8	39.06	8	39.37	39.60	0	17,467	0.00%
2022/05/18	61	39.36	62	39.35	39.60	-1	17,232	-0.01%
2022/05/17	10	36.82	19	36.74	37.10	-9	16,775	-0.05%
2022/05/16	1	35.85	10	36.08	35.80	-9	16,634	-0.05%
2022/05/13	6	34.54	9	34.48	34.50	-3	16,518	-0.02%
2022/05/12	35	35.28	10	35.42	34.25	25	16,453	0.15%
2022/05/11	34	37.54	26	36.72	35.95	8	16,235	0.05%
2022/05/10	22	38.38	14	38.90	39.90	8	15,837	0.05%
2022/05/09	17	40.09	9	40.03	39.30	8	15,569	0.05%
2022/05/06	7	40.56	33	40.50	42.55	-26	15,181	-0.17%
2022/05/05	19	40.21	39.1	40.55	40.95	-20.1	14,577	-0.14%
2022/05/04	5	37.26	4	37.36	37.25	1	14,222	0.01%
2022/05/03	4	37.06	3	36.92	37.15	1	14,229	0.01%
2022/04/29	9	36.52	2	36.85	36.40	7	14,281	0.05%
2022/04/28	4	35.29	3	35.48	35.60	1	14,274	0.01%
2022/04/27	4	34.94	8	34.65	35.35	-4	14,299	-0.03%
2022/04/26	18	36.73	2	37.05	35.85	16	14,545	0.11%
2022/04/25	24	37.88	4	37.24	36.80	20	14,769	0.14%
2022/04/22	2	40.65	4	41.68	40.65	-2	14,575	-0.01%
2022/04/21	12	41.76	10	41.56	41.05	2	14,492	0.01%
2022/04/20	5	40.80	2	41.60	40.40	3	14,438	0.02%
2022/04/19	17	41.39	30	41.63	40.65	-13	14,389	-0.09%
2022/04/18	11	40.55	6	39.79	39.55	5	14,253	0.04%
2022/04/15	20	41.45	6	42.43	41.75	14	14,234	0.10%
2022/04/14	54	40.95	68	41.08	42.15	-14	13,650	-0.10%
2022/04/13	1	38.45	5	38.59	38.35	-4	13,432	-0.03%
2022/04/12	5	37.82	0	0.00	38.45	5	13,766	0.04%
2022/04/11	9	38.44	4	38.00	37.90	5	14,511	0.03%
2022/04/08	7	39.74	18	39.49	39.95	-11	14,942	-0.07%
2022/04/07	19	38.14	7	37.76	36.90	12	15,518	0.08%
2022/04/06	1	38.05	4	38.31	38.55	-3	15,678	-0.02%
2022/04/01	18	38.32	4	38.45	38.25	14	15,851	0.09%
2022/03/31	10	39.02	504	38.99	39.00	-494	15,778	-3.13%	大賣/鉅額交易
2022/03/30	21	40.54	24	40.17	39.00	-3	15,747	-0.02%
2022/03/29	209	40.94	6	41.13	39.90	203	15,448	1.31%	大買/鉅額交易
2022/03/28	2	39.53	3	39.17	39.60	-1	15,071	-0.01%
2022/03/25	14	39.32	1	39.20	38.70	13	14,870	0.09%
2022/03/24	22	39.84	28	39.99	40.30	-6	14,532	-0.04%
2022/03/23	22	39.23	22	38.91	38.80	0	13,985	0.00%
2022/03/22	314	35.34	34.2	37.43	37.35	279.8	13,265	2.11%	大買/鉅額交易
2022/03/21	1	35.50	12	35.81	34.85	-11	12,854	-0.09%
2022/03/18	3	34.95	8	34.56	34.95	-5	12,771	-0.04%
2022/03/17	4	34.09	30	33.83	34.00	-26	12,717	-0.20%
2022/03/16	0	0.00	12	31.93	31.55	-12	12,589	-0.10%
2022/03/15	3	30.87	7	31.16	31.20	-4	12,704	-0.03%
2022/03/14	19	32.14	21	32.72	31.70	-2	13,172	-0.02%
2022/03/11	7	30.24	7	30.36	31.65	0	13,993	0.00%
2022/03/10	5	30.04	14	30.97	31.55	-9	13,943	-0.06%
2022/03/09	0	0.00	2	28.75	28.70	-2	14,216	-0.01%
2022/03/08	3	27.70	0	0.00	27.50	3	15,242	0.02%
2022/03/07	8	28.13	15	28.15	28.30	-7	15,400	-0.05%
2022/03/04	8	29.38	4	29.51	29.10	4	15,464	0.03%
2022/03/03	1	29.65	6	29.93	29.80	-5	15,470	-0.03%
2022/03/02	3	29.42	9	29.66	29.70	-6	15,505	-0.04%
2022/03/01	10	30.18	11	30.14	30.15	-1	15,632	-0.01%
2022/02/25	9	29.36	5	29.64	29.35	4	15,666	0.03%
2022/02/24	16	29.44	14	28.96	29.20	2	15,612	0.01%
2022/02/23	2	30.23	2	30.63	30.70	0	15,499	0.00%
2022/02/22	8	30.59	0.1	30.60	30.35	7.9	15,441	0.05%
2022/02/21	1	31.65	0.1	31.80	31.95	0.9	15,362	0.01%
2022/02/18	13	31.99	2	32.15	32.15	11	15,360	0.07%
2022/02/17	3	33.17	6	32.46	32.25	-3	15,310	-0.02%
2022/02/16	5.1	32.70	10.1	32.88	33.05	-5	15,248	-0.03%
2022/02/15	4	32.41	7	32.53	31.55	-3	15,152	-0.02%
2022/02/14	6	32.59	13	32.34	32.20	-7	15,094	-0.05%
2022/02/10	1	34.20	0	0.00	34.10	1	14,967	0.01%
2022/02/09	6	34.53	13	34.28	34.50	-7	14,877	-0.05%
2022/02/08	2	33.23	1	33.20	32.95	1	14,716	0.01%
2022/02/07	0	0.00	3	32.55	32.60	-3	14,665	-0.02%
2022/01/26	4	31.86	14	31.50	31.20	-10	14,601	-0.07%
2022/01/25	10	31.97	5	31.70	31.50	5	14,535	0.03%
2022/01/24	10	32.17	11	32.69	32.60	-1	14,428	-0.01%
2022/01/21	12	35.51	7	35.48	33.30	5	14,272	0.04%
2022/01/20	7.2	34.94	17	35.25	35.25	-9.9	14,083	-0.07%
2022/01/19	32.2	35.90	70	35.40	36.00	-37.9	13,930	-0.27%
2022/01/18	98	35.64	47	35.87	35.55	51	13,612	0.37%
2022/01/17	4	33.56	8	33.11	33.65	-4	13,392	-0.03%
2022/01/14	1	32.55	14	32.61	32.75	-13	13,637	-0.10%
2022/01/13	10	34.74	12	34.34	34.05	-2	13,601	-0.01%
2022/01/12	3	32.17	1	32.95	32.70	2	13,317	0.02%
2022/01/11	10	32.50	44	32.47	32.50	-34	13,222	-0.26%
2022/01/10	18	33.85	14	33.89	33.50	4	13,053	0.03%
2022/01/07	21	33.95	5.5	34.06	33.00	15.6	12,846	0.12%
2022/01/06	54	35.85	23	36.23	35.00	31	12,537	0.25%
2022/01/05	47	36.93	29.3	37.36	35.35	17.7	11,982	0.15%
2022/01/04	127	38.75	92	39.08	37.10	35	11,500	0.30%	大買/
2022/01/03	29.5	37.98	29	39.36	36.50	0.5	10,552	0.00%
2021/12/30	90	36.67	97	37.64	38.80	-7	9,811	-0.07%
2021/12/29	20	34.47	13	34.75	35.30	7	8,802	0.08%
2021/12/28	2	33.60	25	33.93	35.10	-23	8,188	-0.28%
2021/12/27	2	32.20	2.2	32.78	31.95	-0.2	7,912	0.00%
2021/12/24	35.3	34.01	94	33.13	33.00	-58.7	7,765	-0.76%
2021/12/23	34	35.09	3	35.03	34.50	31	7,472	0.41%
2021/12/22	0	0.00	6	36.31	36.10	-6	7,053	-0.09%
2021/12/21	0.3	32.00	6	32.75	33.05	-5.7	6,820	-0.08%
2021/12/20	1	33.35	2	33.25	33.25	-1	6,751	-0.01%
2021/12/17	2	31.70	0	0.00	31.45	2	6,639	0.03%
2021/12/16	7	32.11	2	32.25	32.30	5	6,551	0.08%
2021/12/15	1	30.70	3	31.15	31.35	-2	6,432	-0.03%
2021/12/14	6	32.24	13	31.40	31.05	-7	6,298	-0.11%
2021/12/13	3	33.47	9	33.46	34.45	-6	6,118	-0.10%
2021/12/10	1	30.85	2	30.08	32.45	-1	5,893	-0.02%
2021/12/09	0	0.00	7	30.03	29.50	-7	5,702	-0.12%
2021/12/08	32	29.33	18	29.51	29.70	14	5,502	0.25%
2021/12/07	113	29.60	157	29.80	29.40	-44	4,931	-0.89%	大買/大賣/
2021/12/06	0	0.00	11	27.77	28.05	-11	3,739	-0.29%
2021/12/03	31	25.49	21	24.89	25.50	10	3,550	0.28%
2021/12/02	175	25.04	131	25.26	25.15	44	3,060	1.44%	大買/大賣/
2021/12/01	21	23.59	34	23.86	23.90	-13	1,989	-0.65%
2021/11/30	0	0.00	18	21.51	21.75	-18	1,796	-1.00%
2021/11/29	6	19.78	7	19.97	19.80	-1	1,686	-0.06%
2021/11/26	0	0.00	1	20.40	20.40	-1	1,654	-0.06%
2021/11/25	9	20.89	5	20.88	20.85	4	1,596	0.25%
2021/11/24	2	20.45	20	20.46	20.45	-18	1,433	-1.26%
2021/11/22	0	0.00	1	19.10	19.10	-1	1,313	-0.08%
2021/11/19	1	18.80	0	0.00	18.85	1	1,305	0.08%
2021/11/18	2	18.85	0	0.00	19.00	2	1,303	0.15%
2021/11/17	13	19.01	1	19.05	19.00	12	1,294	0.93%
2021/11/16	7	19.02	0	0.00	19.10	7	1,269	0.55%
2021/11/15	0	0.00	4	18.94	18.90	-4	1,264	-0.32%
2021/11/12	6	18.71	1	18.85	18.70	5	1,261	0.40%
2021/11/11	2	18.90	0	0.00	18.85	2	1,261	0.16%
2021/11/10	10	19.06	0	0.00	19.00	10	1,275	0.78%
2021/11/08	4	19.08	0	0.00	18.95	4	1,277	0.31%
2021/11/04	10	19.45	6	19.79	19.20	4	1,272	0.31%
2021/11/03	4	18.85	0	0.00	18.85	4	1,237	0.32%
2021/11/02	6	18.73	10	19.03	18.55	-4	1,258	-0.32%
2021/11/01	12	19.21	2	19.40	19.15	10	1,251	0.80%
2021/10/29	13	19.26	0	0.00	19.25	13	1,238	1.05%
2021/10/28	17	19.61	0	0.00	19.25	17	1,230	1.38%
2021/10/27	35	20.01	3	19.85	19.95	32	1,204	2.66%
2021/10/26	13	19.91	7	19.93	20.75	6	1,163	0.52%
2021/10/25	29	20.39	20	20.44	20.25	9	1,064	0.85%
2021/10/22	6	20.06	48	19.94	20.50	-42	872	-4.81%
2021/10/21	30	19.20	3	19.15	19.25	27	548	4.92%
2021/10/19	1	17.50	0	0.00	17.45	1	456	0.22%
2021/10/18	0.4	17.56	0	0.00	17.45	0.4	469	0.08%
2021/10/08	1	17.00	0	0.00	17.10	1	560	0.18%
2021/10/07	1	16.40	0	0.00	16.90	1	573	0.17%
2021/09/23	0	0.00	2	17.35	17.25	-2	731	-0.27%
2021/09/22	1	17.35	0	0.00	17.35	1	743	0.13%
2021/09/15	0.5	17.90	0	0.00	17.95	0.5	808	0.06%
2021/09/08	0	16.80	0	0.00	17.15	0	904	0.00%
2021/09/01	1.1	17.75	0	0.00	17.75	1.1	894	0.12%
2021/08/26	10	17.50	0	0.00	17.40	10	916	1.09%
2021/08/16	5	17.31	9	17.05	17.10	-4	943	-0.42%
2021/08/13	1	17.75	0	0.00	17.95	1	932	0.11%
2021/08/12	1	18.05	0	0.00	18.15	1	926	0.11%
2021/08/11	2	18.70	0	0.00	18.25	2	928	0.22%
2021/08/09	6	19.55	0	0.00	19.55	6	947	0.63%
2021/08/06	3	19.65	0	0.00	19.70	3	954	0.31%
2021/08/04	1	19.15	0	0.00	19.10	1	964	0.10%
2021/07/29	2	19.23	0	0.00	19.20	2	1,021	0.20%
2021/07/16	0	0.00	3	20.07	20.05	-3	1,298	-0.23%
2021/07/12	0	0.00	10	20.00	19.75	-10	1,386	-0.72%
2021/07/06	3	19.43	0	0.00	19.15	3	1,707	0.18%
2021/07/05	0	0.00	3	20.00	19.95	-3	1,739	-0.17%
2021/06/29	10	19.00	0	0.00	18.85	10	2,046	0.49%
2021/06/24	0	0.00	4	19.70	19.40	-4	2,559	-0.16%
2021/06/23	4	19.91	0	0.00	20.05	4	2,870	0.14%
2021/06/22	0	0.00	1	18.30	18.25	-1	3,063	-0.03%
2021/06/11	0	0.00	4	18.45	18.45	-4	3,231	-0.12%
2021/06/03	0	0.00	10	18.40	18.50	-10	3,458	-0.29%
2021/06/01	0	0.00	1	18.40	18.85	-1	3,473	-0.03%
2021/05/28	0	0.00	2	18.25	18.30	-2	3,513	-0.06%
2021/05/21	5	17.60	0	0.00	17.60	5	3,808	0.13%
2021/05/19	2	16.90	0	0.00	17.35	2	3,896	0.05%
2021/05/14	1	17.50	0	0.00	16.85	1	4,026	0.02%
2021/05/13	2	17.20	0	0.00	17.00	2	4,035	0.05%
2021/05/11	3	19.28	0	0.00	18.90	3	4,037	0.07%
2021/05/07	1	20.05	0	0.00	20.25	1	4,124	0.02%
2021/05/04	11	19.73	0	0.00	19.45	11	4,752	0.23%
2021/05/03	4.4	21.20	0	0.00	21.00	4.4	4,732	0.09%
2021/04/29	0	0.00	3	22.00	21.90	-3	4,848	-0.06%
2021/04/28	0	0.00	110	22.09	22.25	-110	4,876	-2.26%	大賣/鉅額交易
2021/04/27	0	0.00	10	21.65	21.75	-10	4,935	-0.20%
2021/04/26	5	22.01	5	21.87	21.85	0	4,971	0.00%
2021/04/22	11	23.00	0	0.00	22.85	11	5,296	0.21%
2021/04/21	0	0.00	6	23.36	23.35	-6	5,418	-0.11%
2021/04/20	0.3	23.50	0	0.00	23.30	0.3	5,433	0.01%
2021/04/19	2	23.33	1	23.20	23.20	1	5,495	0.02%
2021/04/16	2	23.55	0	0.00	23.45	2	5,720	0.03%
2021/04/15	0	0.00	7	24.05	23.95	-7	5,763	-0.12%
2021/04/14	15	23.65	0	0.00	24.40	15	5,961	0.25%
2021/04/13	0	0.00	1	24.30	23.50	-1	5,943	-0.02%
2021/04/12	3	23.57	0.5	23.50	23.60	2.5	5,877	0.04%
2021/04/09	1.1	23.07	30	23.22	23.05	-28.9	6,034	-0.48%
2021/04/08	0	0.00	1	23.40	23.35	-1	6,030	-0.02%
2021/04/07	0	0.00	5	23.30	23.30	-5	6,027	-0.08%
2021/04/06	0	0.00	2	23.93	23.80	-2	6,018	-0.03%
2021/04/01	3.1	23.57	2	23.70	23.90	1.1	6,199	0.02%
2021/03/31	31	24.06	16	24.28	23.70	15	6,329	0.24%
2021/03/29	1.1	22.56	0	0.00	22.45	1.1	5,878	0.02%
2021/03/26	44.1	23.20	58	23.35	22.95	-13.9	5,838	-0.24%
2021/03/25	38.1	22.66	12	22.40	23.25	26.1	5,494	0.48%
2021/03/24	0.1	21.95	5	21.98	22.00	-4.9	5,218	-0.09%
2021/03/23	0.1	21.60	0	0.00	21.35	0.1	5,163	0.00%
2021/03/22	5	21.65	2	21.65	21.50	3	5,169	0.06%
2021/03/19	2	21.63	0	0.00	21.65	2	5,164	0.04%
2021/03/18	2	21.55	0	0.00	21.45	2	5,165	0.04%
2021/03/15	0	0.00	4	21.96	21.80	-4	5,254	-0.08%
2021/03/12	0	0.00	3	21.18	21.50	-3	5,288	-0.06%
2021/03/11	2	21.05	3	21.00	21.00	-1	5,291	-0.02%
2021/03/10	12	20.59	11	20.70	20.90	1	5,331	0.02%
2021/03/08	1	20.30	7	20.51	20.40	-6	5,394	-0.11%
2021/03/05	1	20.15	0	0.00	20.20	1	5,386	0.02%
2021/03/04	13	20.59	0	0.00	20.55	13	5,377	0.24%
2021/03/03	6	20.68	0	0.00	20.70	6	5,368	0.11%
2021/03/02	3	20.70	2	21.15	20.40	1	5,382	0.02%
2021/02/26	2	20.98	3	21.03	20.85	-1	5,348	-0.02%
2021/02/25	1	21.45	5	21.71	21.45	-4	5,306	-0.08%
2021/02/24	0	0.00	22.5	22.12	22.30	-22.5	5,191	-0.43%
2021/02/23	1	21.85	7	22.09	21.85	-6	5,126	-0.12%
2021/02/22	3	22.10	1	22.10	22.05	2	5,103	0.04%
2021/02/19	12	21.84	8	21.75	21.75	4	5,047	0.08%
2021/02/18	10	21.69	5	21.76	21.70	5	5,018	0.10%
2021/02/17	2	21.05	2	21.20	21.30	0	5,001	0.00%
2021/02/05	5	21.15	2	21.20	21.00	3	4,953	0.06%
2021/02/04	3	20.47	0	0.00	20.45	3	4,867	0.06%
2021/02/03	0	0.00	1	20.35	20.10	-1	4,851	-0.02%
2021/02/02	5	20.44	14	20.42	20.40	-9	4,835	-0.19%
2021/02/01	1	20.30	1	20.65	20.10	0	4,803	0.00%
2021/01/29	4	21.03	10	21.17	20.80	-6	4,760	-0.13%
2021/01/28	3	21.50	3	21.85	21.75	0	4,680	0.00%
2021/01/27	4	22.34	23	22.16	22.65	-19	4,578	-0.41%
2021/01/26	7	21.34	15	21.32	21.35	-8	4,279	-0.19%
2021/01/25	7	20.37	3	20.57	20.35	4	3,997	0.10%
2021/01/22	5	20.88	15	20.53	20.80	-10	3,969	-0.25%
2021/01/21	24	19.50	2	19.43	19.35	22	3,815	0.58%
2021/01/20	7	20.86	11	20.26	19.90	-4	3,766	-0.11%
2021/01/19	0	0.00	9	21.35	21.05	-9	3,680	-0.24%
2021/01/18	21	21.20	5	21.12	21.40	16	3,609	0.44%
2021/01/15	10	21.94	28	21.68	21.65	-18	3,525	-0.51%
2021/01/14	11	21.48	6	21.50	21.05	5	3,190	0.16%
2021/01/13	0	0.00	5	20.57	20.25	-5	2,981	-0.17%
2021/01/12	5	20.60	2	20.38	20.60	3	2,935	0.10%
2021/01/11	18	21.37	2	21.55	21.30	16	2,847	0.56%
2021/01/08	2	20.20	2	20.05	20.20	0	2,576	0.00%
2021/01/07	10	20.76	23	20.57	20.85	-13	2,493	-0.52%
2021/01/06	2	19.45	1	19.50	19.35	1	2,232	0.04%
2021/01/05	4	19.61	1	19.45	19.45	3	2,162	0.14%
2021/01/04	17	19.96	7	19.61	20.15	10	2,099	0.48%
2020/12/31	3	18.83	0	0.00	19.05	3	1,867	0.16%
2020/12/29	7	19.91	16	19.59	19.25	-9	1,806	-0.50%
2020/12/28	37	19.62	40	20.19	20.15	-3	1,720	-0.17%
2020/12/25	2	18.80	2	18.65	18.90	0	1,421	0.00%
2020/12/22	0	0.00	2	17.15	16.70	-2	1,175	-0.17%
2020/12/21	1	17.20	0	0.00	17.20	1	1,170	0.09%
2020/12/17	0	0.00	1	17.45	17.45	-1	1,173	-0.09%
2020/12/16	0	0.00	1	17.50	17.75	-1	1,183	-0.08%
2020/12/15	1	17.25	0	0.00	17.20	1	1,176	0.08%
2020/12/14	0	0.00	8	17.22	17.45	-8	1,168	-0.68%
2020/12/11	2	17.43	4	17.70	17.20	-2	1,184	-0.17%
2020/12/09	2	18.38	2	18.40	18.50	0	1,107	0.00%
2020/12/08	2	18.78	1	18.85	18.80	1	1,076	0.09%
2020/12/07	0	0.00	3	17.47	17.50	-3	931	-0.32%
2020/12/04	4	17.81	1	17.40	17.45	3	913	0.33%
2020/12/03	8	17.48	1	17.60	17.60	7	866	0.81%
2020/12/02	1	16.80	0	0.00	16.75	1	850	0.12%
2020/11/27	0	0.00	1	16.75	16.70	-1	988	-0.10%
2020/11/26	3	16.97	1	17.20	16.65	2	1,069	0.19%
2020/11/25	0	0.00	4	16.48	16.45	-4	1,079	-0.37%
2020/11/18	0	0.00	3	16.45	16.35	-3	1,400	-0.21%
2020/11/17	0	0.00	10	16.50	16.25	-10	1,464	-0.68%
2020/11/13	0	0.00	1	16.05	16.05	-1	1,644	-0.06%
2020/11/05	1	15.80	2	15.80	15.75	-1	1,935	-0.05%
2020/11/02	0	0.00	3	15.40	15.35	-3	1,977	-0.15%
2020/10/26	0	0.00	2	16.05	16.00	-2	1,986	-0.10%
2020/10/12	0	0.00	1	16.15	16.20	-1	2,277	-0.04%
2020/10/07	1	15.95	1	16.10	16.05	0	2,706	0.00%
2020/10/06	12	16.18	12	16.05	16.05	0	2,806	0.00%
2020/10/05	0	0.00	2	15.40	15.65	-2	2,802	-0.07%
2020/09/30	0	0.00	1	15.35	15.40	-1	2,830	-0.04%
2020/09/29	1	15.30	0	0.00	15.20	1	2,895	0.03%
2020/09/23	2	16.45	0	0.00	16.10	2	2,988	0.07%
2020/09/22	2	16.40	2	16.53	16.40	0	2,979	0.00%
2020/09/21	0	0.00	4	16.69	16.95	-4	2,958	-0.14%
2020/09/16	2	16.80	0	0.00	16.75	2	2,902	0.07%
2020/09/11	2	15.93	2	15.93	15.75	0	2,852	0.00%
2020/09/08	1	17.05	1	17.20	16.85	0	2,799	0.00%
2020/09/07	1	16.85	33	17.43	16.80	-32	2,782	-1.15%
2020/09/04	4	16.50	0	0.00	16.55	4	2,726	0.15%
2020/09/03	4	17.31	7	17.45	17.05	-3	2,692	-0.11%
2020/09/02	0	0.00	1	17.50	17.45	-1	2,642	-0.04%
2020/09/01	5	17.28	6	17.22	17.00	-1	2,581	-0.04%
2020/08/31	7	16.83	22	16.67	16.95	-15	2,501	-0.60%
2020/08/28	0	0.00	5	17.05	16.70	-5	2,474	-0.20%
2020/08/27	6	16.90	19	16.89	16.80	-13	2,471	-0.53%
2020/08/25	1	16.50	2	17.10	16.95	-1	2,487	-0.04%
2020/08/24	21	16.91	24	16.95	16.75	-3	2,469	-0.12%
2020/08/21	9	16.02	1	16.00	16.50	8	2,366	0.34%
2020/08/20	6	15.67	7	15.76	15.15	-1	2,311	-0.04%
2020/08/19	21	16.46	18	16.37	16.25	3	2,268	0.13%
2020/08/18	2	15.95	0	0.00	15.65	2	2,112	0.09%
2020/08/17	4	16.05	27	15.91	16.00	-23	2,077	-1.11%
2020/08/14	1	14.80	1	15.00	14.90	0	1,921	0.00%
2020/08/13	10	15.46	16	15.02	14.95	-6	1,903	-0.32%
2020/08/06	3	14.45	2	14.65	14.45	1	1,791	0.06%
2020/08/05	1	14.55	2	14.80	14.50	-1	1,756	-0.06%
2020/08/04	10	14.40	14	14.67	14.70	-4	1,746	-0.23%
2020/07/29	5	14.05	5	14.20	14.20	0	1,745	0.00%
2020/07/28	1	14.00	0	0.00	13.75	1	1,747	0.06%
2020/07/24	1	14.80	2	15.00	14.80	-1	1,719	-0.06%
2020/07/23	4	15.16	7	15.07	14.95	-3	1,689	-0.18%
2020/07/22	1	15.10	0	0.00	15.05	1	1,682	0.06%
2020/07/21	2	15.15	5	15.26	15.40	-3	1,669	-0.18%
2020/07/20	2	14.43	2	14.63	14.30	0	1,611	0.00%
2020/07/17	17	14.85	7	15.28	14.60	10	1,590	0.63%
2020/07/16	12	15.80	9	15.99	15.30	3	1,541	0.19%
2020/07/15	31	16.95	28	16.98	16.40	3	1,458	0.21%
2020/07/14	16	16.83	18	16.61	16.25	-2	1,268	-0.16%
2020/07/13	2	15.50	0	0.00	15.65	2	1,071	0.19%
2020/07/10	2	14.10	0	0.00	14.25	2	973	0.21%
2020/07/09	2	14.90	10	14.50	15.10	-8	946	-0.85%
2020/07/08	10	14.70	0	0.00	14.60	10	915	1.09%
2020/07/07	1	14.25	2	14.35	15.15	-1	849	-0.12%
2020/07/06	14	13.66	3	14.07	13.80	11	738	1.49%
2020/07/02	1	13.00	0	0.00	13.15	1	721	0.14%
2020/06/17	0	0.00	2	13.73	13.80	-2	724	-0.28%
2020/06/11	1	13.25	59	12.94	13.00	-58	720	-8.05%
2020/06/04	13	14.20	10	13.75	13.50	3	712	0.42%
2020/06/02	11	13.38	11	13.73	13.50	0	664	0.00%
2020/06/01	0	0.00	1	12.60	12.75	-1	566	-0.18%
2020/05/29	0	0.00	0	12.40	12.50	0	544	0.00%
2020/05/28	1	11.90	1	11.60	12.00	0	499	0.00%
2020/05/27	1	11.00	1	11.30	10.95	0	435	0.00%
2020/05/26	0	0.00	2	10.88	11.20	-2	426	-0.47%
2020/05/12	2	10.60	0	0.00	10.45	2	463	0.43%
2020/04/22	1	10.45	0	0.00	10.40	1	435	0.23%
2020/04/17	7	10.87	6	10.95	10.60	1	420	0.24%
2020/03/26	1	7.58	0	0.00	7.59	1	348	0.29%
2020/03/13	25	8.97	0	0.00	9.25	25	298	8.39%
2020/03/12	1	9.92	0	0.00	9.95	1	284	0.35%
2020/03/09	0	0.00	20	11.20	11.00	-20	267	-7.48%
2020/03/05	0	11.40	0	0.00	11.50	0	271	0.00%
2020/02/26	20	12.19	0	0.00	12.20	20	264	7.57%
2020/02/03	1	11.20	0	0.00	11.00	1	200	0.50%
2020/01/16	0	0.00	1	13.30	13.30	-1	185	-0.54%
2020/01/09	1	13.35	0	0.00	13.35	1	298	0.33%
2019/12/27	1	13.15	0	0.00	13.20	1	303	0.33%
2019/11/29	0	0.00	2	13.00	13.00	-2	610	-0.33%
2019/11/25	1	12.95	0	0.00	13.00	1	628	0.16%
2019/11/04	1	13.35	0	0.00	13.25	1	665	0.15%
2019/10/22	1	13.80	0	0.00	13.80	1	704	0.14%
2019/10/16	1	13.60	0	0.00	13.60	1	646	0.15%
2019/09/26	0	0.00	11	13.50	13.50	-11	656	-1.67%
2019/09/25	11	13.70	0	0.00	13.50	11	653	1.68%
2019/09/24	0	0.00	10	13.53	13.45	-10	640	-1.56%
2019/09/17	0	0.00	6	13.35	13.15	-6	651	-0.92%
2019/09/11	6	13.40	1	14.10	13.30	5	637	0.78%
2019/09/10	16	13.63	7	13.86	13.50	9	578	1.56%
2019/09/09	0	0.00	2	13.75	13.75	-2	505	-0.40%
2019/09/02	1	12.35	0	0.00	12.30	1	443	0.23%
2019/08/19	10	11.90	0	0.00	12.00	10	423	2.36%
2019/08/16	1	11.80	0	0.00	11.80	1	419	0.24%
2019/08/13	1	11.90	0	0.00	11.90	1	420	0.24%
2019/08/05	2	12.48	0	0.00	12.25	2	454	0.44%
2019/08/01	1	13.05	0	0.00	13.05	1	479	0.21%
2019/07/30	1	13.10	0	0.00	12.95	1	475	0.21%
2019/07/29	1	13.30	1	13.70	13.30	0	475	0.00%
2019/07/26	1	13.80	3	13.90	13.80	-2	477	-0.42%
2019/07/22	2	14.10	0	0.00	14.15	2	533	0.38%
2019/07/17	0	0.00	2	13.00	13.40	-2	516	-0.39%
2019/07/16	3	13.15	3	12.98	13.15	0	497	0.00%
2019/07/11	0	0.00	3	12.10	12.05	-3	489	-0.61%
2019/07/10	0	0.00	3	12.00	12.05	-3	493	-0.61%
2019/07/05	1	12.20	0	0.00	12.20	1	511	0.20%
2019/06/24	1	11.95	0	0.00	12.10	1	802	0.12%
2019/06/12	3	11.70	0	0.00	11.55	3	897	0.33%
2019/05/17	9	11.90	0	0.00	11.35	9	1,151	0.78%
2019/05/07	2	13.05	0	0.00	13.05	2	1,139	0.18%
2019/05/02	20	13.40	2	13.38	13.45	18	1,140	1.58%
2019/04/30	4	12.86	0	0.00	13.00	4	1,131	0.35%
2019/04/25	1	15.05	0	0.00	15.05	1	1,105	0.09%
2019/04/24	1	15.10	0	0.00	15.05	1	1,108	0.09%
2019/04/18	2	15.08	2	15.10	15.00	0	1,128	0.00%
2019/04/16	2	15.30	0	0.00	15.30	2	1,141	0.18%
2019/04/09	3	15.33	10	15.40	15.30	-7	1,127	-0.62%
2019/04/08	3	15.20	5	15.35	15.10	-2	1,110	-0.18%
2019/04/03	1	15.25	1	15.25	15.20	0	1,103	0.00%
2019/04/02	12	15.05	0	0.00	14.95	12	1,100	1.09%
2019/03/26	0	0.00	0.5	18.15	18.15	-0.5	974	-0.05%
2019/03/22	1	18.20	0	0.00	18.15	1	1,025	0.10%
2019/03/12	1	17.80	5	17.90	17.80	-4	985	-0.41%
2019/03/11	8	18.09	3	18.05	18.00	5	1,002	0.50%
2019/03/06	6	17.50	6	17.45	17.45	0	918	0.00%
2019/03/05	2	16.90	0	0.00	16.90	2	859	0.23%
2019/03/04	1	16.80	2	16.75	16.90	-1	876	-0.11%
2019/02/15	0	0.00	1	17.10	16.75	-1	1,382	-0.07%
2019/02/11	2	16.85	0	0.00	17.00	2	1,397	0.14%
2019/01/21	0	0.00	1	18.45	18.45	-1	1,418	-0.07%
2019/01/15	41	18.06	0	0.00	18.10	41	1,365	3.00%
2019/01/09	3	18.03	1	17.95	18.15	2	1,315	0.15%
2019/01/08	0	0.00	2	17.85	17.80	-2	1,293	-0.15%
2019/01/07	0	0.00	6	17.35	17.45	-6	1,289	-0.47%
2019/01/04	0	0.00	4	17.30	17.30	-4	1,289	-0.31%
2018/12/25	12	17.95	0	0.00	18.05	12	1,302	0.92%
2018/12/20	0	0.00	42	17.20	17.30	-42	1,260	-3.33%
2018/12/19	0	0.00	3	17.93	17.90	-3	1,251	-0.24%
2018/12/18	2	18.18	5	18.22	18.20	-3	1,237	-0.24%
2018/12/17	0	0.00	5	18.15	18.15	-5	1,200	-0.42%
2018/12/14	0	0.00	4	17.30	17.30	-4	1,181	-0.34%
2018/12/13	1	17.60	1	17.55	17.40	0	1,182	0.00%
2018/12/12	2	17.78	2	17.68	17.85	0	1,179	0.00%
2018/12/11	1	17.45	2	17.45	17.50	-1	1,163	-0.09%
2018/12/07	0	0.00	5	17.50	17.50	-5	1,163	-0.43%
2018/12/06	1	17.00	14	17.13	17.10	-13	1,160	-1.12%
2018/12/05	1	18.35	0	0.00	18.45	1	1,122	0.09%
2018/12/04	3	18.85	0	0.00	18.90	3	1,131	0.27%
2018/11/30	1	18.55	0	0.00	18.60	1	1,134	0.09%
2018/11/29	7	18.74	1	18.70	18.70	6	1,142	0.53%
2018/11/28	24	18.59	9	18.63	18.65	15	1,158	1.29%
2018/11/27	3	18.60	19	18.70	18.70	-16	1,151	-1.39%
2018/11/26	11	18.50	152	18.67	18.30	-141	1,145	-12.30%	大賣/鉅額交易
2018/11/23	17	18.91	2	19.15	19.15	15	1,095	1.37%
2018/11/22	11	18.79	5	18.84	19.15	6	954	0.63%
2018/11/21	38	18.48	0	0.00	18.70	38	838	4.53%
2018/11/20	0	0.00	2	18.10	18.10	-2	728	-0.27%
2018/11/19	3	17.67	3	17.72	18.00	0	701	0.00%
2018/11/13	1	16.20	0	0.00	16.50	1	653	0.15%
2018/11/08	2	17.20	0	0.00	17.05	2	664	0.30%
2018/11/05	0	0.00	2	16.40	17.00	-2	702	-0.28%
2018/10/12	5	15.10	0	0.00	15.40	5	1,363	0.37%
2018/10/11	1	15.10	8	14.95	14.95	-7	1,412	-0.50%
2018/10/09	2	16.60	0	0.00	16.60	2	1,386	0.14%
2018/10/08	1	17.20	1	17.20	17.15	0	1,367	0.00%
2018/10/05	4	16.95	0	0.00	16.90	4	1,368	0.29%
2018/10/02	2	18.15	1	18.30	18.05	1	1,402	0.07%
2018/10/01	0	0.00	1	18.10	18.30	-1	1,391	-0.07%
2018/09/27	0	0.00	1	17.65	17.75	-1	1,388	-0.07%
2018/09/19	1	17.30	0	0.00	17.35	1	1,403	0.07%
2018/09/18	1	17.30	0	0.00	17.30	1	1,404	0.07%
2018/09/12	0	0.00	10	17.10	17.10	-10	1,498	-0.67%
2018/09/11	1	17.20	0	0.00	17.05	1	1,541	0.06%
2018/09/06	8	18.68	11	18.65	18.45	-3	1,506	-0.20%
2018/09/05	4	18.49	0	0.00	18.30	4	1,457	0.27%
2018/08/27	0	0.00	1	17.40	17.40	-1	1,408	-0.07%
2018/08/22	1	17.60	0	0.00	17.60	1	1,562	0.06%
2018/08/20	0	0.00	2	17.50	17.40	-2	1,580	-0.13%
2018/08/10	12	18.49	0	0.00	18.45	12	1,513	0.79%
2018/08/09	8	19.33	0	0.00	19.20	8	1,473	0.54%
2018/08/08	2	20.45	6	20.23	19.90	-4	1,440	-0.28%
2018/08/07	0	0.00	18	19.60	19.60	-18	1,366	-1.32%
2018/08/06	13	20.33	3	19.95	19.95	10	1,334	0.75%
2018/08/03	12	19.85	6	19.87	19.90	6	1,223	0.49%
2018/08/02	7	18.82	5	18.70	18.35	2	1,092	0.18%
2018/07/26	0	0.00	1	18.05	18.30	-1	969	-0.10%
2018/07/25	0	0.00	3	17.75	17.85	-3	946	-0.32%
2018/07/24	0	0.00	7	17.60	17.65	-7	939	-0.75%
2018/07/20	31	18.26	8	18.35	17.90	23	927	2.48%
2018/07/19	2	17.80	0	0.00	18.05	2	1,019	0.20%
2018/07/18	1	18.20	0	0.00	18.30	1	958	0.10%
2018/07/03	15	17.70	0	0.00	17.45	15	902	1.66%
2018/07/02	1	17.30	0	0.00	17.35	1	891	0.11%
2018/06/25	0	0.00	2	17.90	17.85	-2	946	-0.21%
2018/06/22	3	18.17	0	0.00	17.90	3	921	0.33%
2018/06/21	1	18.50	0	0.00	18.30	1	923	0.11%
2018/06/20	9	16.61	27	18.01	18.15	-18	876	-2.05%
2018/06/19	21	16.85	0	0.00	16.70	21	860	2.44%
2018/06/15	5	17.00	0	0.00	17.00	5	865	0.58%
2018/06/14	0	0.00	1	17.15	17.10	-1	868	-0.12%
2018/05/31	10	16.35	0	0.00	16.45	10	800	1.25%
2018/05/30	52	16.75	0	0.00	16.60	52	815	6.38%
2018/05/29	0	0.00	10	16.95	17.00	-10	820	-1.22%
2018/05/28	0	0.00	5	17.15	17.15	-5	868	-0.58%
2018/05/25	21	17.25	0	0.00	17.20	21	878	2.39%
2018/05/22	0	0.00	20	17.45	17.40	-20	1,012	-1.97%
2018/05/18	1	17.35	5	17.30	17.30	-4	1,053	-0.38%
2018/05/14	0	0.00	0.1	17.50	17.50	-0.1	1,403	-0.01%
2018/05/09	1	17.50	0	0.00	17.50	1	1,423	0.07%
2018/05/08	0	0.00	5	18.20	18.10	-5	1,428	-0.35%
2018/05/04	0	0.00	4	17.35	17.45	-4	1,433	-0.28%
2018/05/03	10	17.45	0	0.00	17.40	10	1,441	0.69%
2018/05/02	5	17.70	0	0.00	17.60	5	1,448	0.35%
2018/04/25	10	17.00	10	17.30	17.75	0	1,481	0.00%
2018/04/20	2	18.05	0	0.00	18.20	2	1,368	0.15%
2018/04/13	5	18.10	0	0.00	18.05	5	1,437	0.35%
2018/04/10	0	19.65	0	0.00	18.30	0	1,509	0.00%
2018/03/29	0	0.00	1	19.00	18.85	-1	2,003	-0.05%
2018/03/26	10	18.58	0	0.00	18.50	10	2,344	0.43%
2018/03/23	5	18.30	0	0.00	18.80	5	2,358	0.21%
2018/03/22	5	19.30	0	0.00	19.10	5	2,399	0.21%
2018/03/20	5	19.75	0	0.00	19.80	5	2,584	0.19%
2018/03/15	6	20.03	1	20.30	20.15	5	2,862	0.17%
2018/03/08	2	19.65	2	19.35	19.35	0	2,890	0.00%
2018/03/07	20	19.63	0	0.00	19.40	20	2,907	0.69%
2018/03/05	13	19.80	0	0.00	19.55	13	2,897	0.45%
2018/02/27	3	20.75	0	0.00	20.55	3	2,837	0.11%
2018/02/26	1	21.25	16	21.15	21.10	-15	2,839	-0.53%
2018/02/23	3	20.55	3	20.60	20.75	0	2,915	0.00%
2018/02/22	2	20.05	0	0.00	20.45	2	2,908	0.07%
2018/02/21	0	0.00	7	20.05	20.10	-7	2,868	-0.24%
2018/02/09	2	18.60	0	0.00	19.25	2	2,849	0.07%
2018/02/07	4	20.36	21	20.65	19.35	-17	2,792	-0.61%
2018/02/06	13	19.53	55	19.92	19.80	-42	2,691	-1.56%
2018/02/02	0	0.00	2	19.28	19.30	-2	2,497	-0.08%
2018/02/01	0	0.00	11	19.09	19.00	-11	2,512	-0.44%
2018/01/31	0	0.00	5	19.00	19.00	-5	2,509	-0.20%
2018/01/30	0	0.00	2	19.50	19.40	-2	2,502	-0.08%
2018/01/25	2	19.80	0	0.00	19.70	2	2,540	0.08%
2018/01/24	7	19.61	0	0.00	19.80	7	2,549	0.27%
2018/01/23	2	19.65	0	0.00	19.60	2	2,575	0.08%
2018/01/22	5	19.70	2	19.85	19.70	3	2,571	0.12%
2018/01/19	2	19.83	0	0.00	19.70	2	2,565	0.08%
2018/01/18	3	20.00	15	20.10	19.95	-12	2,555	-0.47%
2018/01/17	8	20.03	1	19.95	19.90	7	2,538	0.28%
2018/01/16	1	19.90	0	0.00	19.90	1	2,527	0.04%
2018/01/11	5	19.81	0	0.00	19.85	5	2,503	0.20%
2018/01/10	5	19.66	0	0.00	19.60	5	2,487	0.20%
2018/01/09	8	20.33	0	0.00	20.15	8	2,460	0.33%
2018/01/08	11	20.51	0	0.00	20.25	11	2,448	0.45%
2018/01/05	0	0.00	1	20.80	20.75	-1	2,416	-0.04%
2018/01/04	11	20.80	1	20.80	20.65	10	2,384	0.42%
2018/01/03	10	20.99	1	21.00	21.00	9	2,364	0.38%
2018/01/02	0	0.00	2	20.80	20.70	-2	2,354	-0.08%