華孚 (6235)-元大-北投券商分點個股進出

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
67.8
漲跌
▲1.0
漲幅
+1.50%
成交量
1,157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:13:35(已收盤)

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/12/17	4	67.80	0.1	67.30	67.80	3.9	2,762	0.14%
2024/12/16	0	66.70	4.5	67.15	66.80	-4.5	2,754	-0.16%
2024/12/09	1	70.10	40	70.15	69.80	-39	2,663	-1.46%
2024/12/06	1	72.20	2	71.00	70.60	-1	2,655	-0.04%
2024/12/05	1	71.10	0	0.00	71.10	1	2,642	0.04%
2024/12/04	1	73.20	1.1	72.53	72.60	-0.1	2,630	0.00%
2024/12/03	1	71.90	1	72.00	72.20	0	2,619	0.00%
2024/11/29	16	71.11	1	71.50	71.00	15	2,590	0.58%
2024/11/28	1	71.70	23	72.05	72.10	-22	2,593	-0.85%
2024/11/27	33	71.75	32	71.20	71.10	1	2,537	0.04%
2024/11/26	0	68.70	0	0.00	68.40	0	2,414	0.00%
2024/11/22	0	69.20	1	69.39	69.40	-1	2,408	-0.04%
2024/11/21	0	67.20	10	66.81	66.60	-10	2,432	-0.41%
2024/11/20	1	66.80	0	0.00	67.00	1	2,460	0.04%
2024/11/19	0	67.20	2	67.90	67.90	-2	2,462	-0.08%
2024/11/18	1	66.20	0	0.00	66.40	1	2,465	0.04%
2024/11/15	0	68.30	0	0.00	67.80	0	2,459	0.00%
2024/11/14	0	0.00	1	68.20	68.00	-1	2,460	-0.04%
2024/11/13	1	70.30	2	70.30	70.10	-1	2,440	-0.04%
2024/11/12	23	70.52	2	70.30	69.40	21	2,425	0.87%
2024/11/11	25	71.62	13	72.00	73.20	12	2,386	0.50%
2024/11/08	0	0.00	2	72.30	70.70	-2	2,337	-0.09%
2024/11/07	28	72.08	10.2	72.06	71.30	17.8	2,305	0.77%
2024/11/06	16	68.57	1	68.30	69.20	15	2,188	0.69%
2024/11/05	4	64.90	2	65.50	64.70	2	2,134	0.09%
2024/11/04	1	68.50	16	66.61	66.50	-15	2,146	-0.70%
2024/11/01	0	0.00	1	70.00	69.30	-1	2,138	-0.05%
2024/10/30	2	71.00	3	71.83	71.50	-1	2,113	-0.05%
2024/10/29	16	73.28	2	72.85	72.70	14	2,050	0.68%
2024/10/28	48	75.88	39	76.99	76.80	9	1,934	0.47%
2024/10/25	19	71.93	31.6	73.36	74.00	-12.6	1,421	-0.88%
2024/10/24	0	0.00	10	67.40	67.30	-10	1,227	-0.81%
2024/10/23	20	67.00	0	0.00	67.00	20	1,222	1.64%
2024/10/21	0	68.70	0	0.00	69.90	0	1,249	0.00%
2024/10/15	1	70.20	1	70.00	69.00	0	1,299	0.00%
2024/10/14	0.2	69.30	0	0.00	69.40	0.2	1,308	0.02%
2024/10/09	0	0.00	1	70.20	70.00	-1	1,368	-0.07%
2024/10/08	1	71.06	0	0.00	70.70	1	1,388	0.07%
2024/10/01	0.2	73.50	0	0.00	74.50	0.2	1,447	0.01%
2024/09/30	0.2	73.40	0	0.00	73.10	0.2	1,482	0.01%
2024/09/26	0	0.00	1	74.90	74.30	-1	1,656	-0.06%
2024/09/25	0	0.00	2	75.50	75.60	-2	1,672	-0.12%
2024/09/24	3	76.53	1	76.80	75.90	2	1,683	0.12%
2024/09/23	0	0.00	3	74.27	75.70	-3	1,716	-0.17%
2024/09/20	3	72.53	1	72.70	72.70	2	1,696	0.12%
2024/09/18	0	0.00	2	70.50	70.10	-2	1,833	-0.11%
2024/09/12	2	69.00	0	0.00	68.90	2	1,989	0.10%
2024/09/10	0	0.00	1	68.20	66.70	-1	2,053	-0.05%
2024/09/09	1	67.70	0	0.00	67.70	1	2,096	0.05%
2024/09/06	0.1	66.80	0	0.00	66.90	0.1	2,108	0.00%
2024/09/05	0	66.75	0	0.00	66.20	0	2,118	0.00%
2024/09/04	2	69.80	2	68.70	67.60	0	2,133	0.00%
2024/09/02	0	0.00	3	75.33	74.60	-3	2,145	-0.14%
2024/08/30	4	76.05	0	0.00	75.80	4	2,150	0.19%
2024/08/28	1.4	73.74	2	74.15	73.50	-0.6	2,129	-0.03%
2024/08/27	1	73.80	1.3	73.75	73.80	-0.3	2,159	-0.01%
2024/08/26	0	0.00	1	75.40	74.30	-1	2,185	-0.05%
2024/08/23	5	74.58	3	75.10	75.40	2	2,189	0.09%
2024/08/22	2	73.55	4	74.70	74.40	-2	2,157	-0.09%
2024/08/21	0	0.00	3	70.80	71.10	-3	2,194	-0.14%
2024/08/20	0	0.00	3	73.00	71.60	-3	2,294	-0.13%
2024/08/19	2.2	72.10	1	71.70	72.10	1.2	2,309	0.05%
2024/08/16	0.2	72.10	0	0.00	71.70	0.2	2,332	0.01%
2024/08/15	3	71.80	0	0.00	71.80	3	2,336	0.13%
2024/08/13	1	71.10	1	71.80	71.00	0	2,353	0.00%
2024/08/12	0	0.00	2	71.10	72.10	-2	2,368	-0.08%
2024/08/07	1	68.60	0	0.00	68.90	1	2,456	0.04%
2024/08/06	1	63.10	1	65.60	64.30	0	2,558	0.00%
2024/08/05	2.8	65.83	19	65.70	65.70	-16.2	2,516	-0.64%
2024/08/02	1	74.00	1	74.20	73.00	0	2,498	0.00%
2024/08/01	0	0.00	1	77.60	77.90	-1	2,513	-0.04%
2024/07/30	3	72.50	0	0.00	74.80	3	2,672	0.11%
2024/07/29	0.1	74.94	4	76.50	73.00	-3.9	2,715	-0.15%
2024/07/22	1.5	81.21	0.1	80.28	80.00	1.4	2,960	0.05%
2024/07/19	1.1	83.83	0	0.00	83.40	1.1	2,942	0.04%
2024/07/18	2.1	87.54	1	87.10	86.70	1.1	2,968	0.04%
2024/07/17	3	89.87	12	88.94	89.00	-9	3,001	-0.30%
2024/07/16	4.2	89.44	1	88.90	89.30	3.2	3,036	0.11%
2024/07/12	3.1	89.31	0	0.00	89.30	3.1	3,124	0.10%
2024/07/11	17	91.24	9	91.90	90.90	8	3,152	0.25%
2024/07/10	1	94.00	0.3	94.10	93.90	0.7	3,243	0.02%
2024/07/09	3	93.33	3	93.27	93.10	0	3,288	0.00%
2024/07/05	2	93.00	2	93.60	92.50	0	3,316	0.00%
2024/07/04	3	94.33	7	93.99	94.40	-4	3,318	-0.12%
2024/07/03	4	94.13	4.4	96.75	94.10	-0.4	3,316	-0.01%
2024/07/02	11	94.95	17	95.31	94.50	-6	3,259	-0.18%
2024/07/01	0	0.00	1	92.70	92.90	-1	3,213	-0.03%
2024/06/28	2	92.95	0	0.00	92.30	2	3,205	0.06%
2024/06/27	2	91.50	0	0.00	91.70	2	3,184	0.06%
2024/06/26	1	90.80	2	90.10	89.80	-1	3,142	-0.03%
2024/06/25	10.1	92.76	34	92.80	90.20	-23.9	3,140	-0.76%
2024/06/24	22	91.41	3	91.80	91.20	19	3,028	0.63%
2024/06/21	13	92.15	12	92.18	92.20	1	3,092	0.03%
2024/06/20	8	90.86	23	91.49	91.40	-15	3,068	-0.49%
2024/06/19	1	87.00	0	0.00	86.20	1	3,039	0.03%
2024/06/17	1	88.50	5	88.50	88.40	-4	3,206	-0.13%
2024/06/14	0	0.00	2	86.80	86.60	-2	3,228	-0.06%
2024/06/12	1	83.40	0	0.00	84.40	1	3,295	0.03%
2024/06/11	1	84.00	0	0.00	83.70	1	3,328	0.03%
2024/06/07	0	0.00	1	86.50	86.50	-1	3,369	-0.03%
2024/06/06	1.1	84.96	0	0.00	84.10	1.1	3,433	0.03%
2024/06/05	0	0.00	0.5	85.70	84.70	-0.5	3,540	-0.01%
2024/05/31	12	86.66	0	0.00	87.10	12	4,008	0.30%
2024/05/30	3	86.87	0	0.00	87.00	3	4,109	0.07%
2024/05/29	4	89.65	1	89.30	89.20	3	4,120	0.07%
2024/05/28	10	90.50	0	0.00	90.70	10	4,251	0.24%
2024/05/27	1	90.20	1	90.60	91.00	0	4,262	0.00%
2024/05/24	1	83.30	20	89.28	91.30	-19	4,227	-0.45%
2024/05/23	0	0.00	3	85.00	84.10	-3	4,138	-0.07%
2024/05/22	1.6	86.15	1	86.60	86.10	0.6	4,147	0.01%
2024/05/21	0	0.00	2	84.90	85.10	-2	4,167	-0.05%
2024/05/20	1	85.70	0	0.00	84.10	1	4,176	0.02%
2024/05/16	0	0.00	1	86.20	86.60	-1	4,292	-0.02%
2024/05/13	0	0.00	1.2	87.72	89.10	-1.2	4,367	-0.03%
2024/05/10	5	85.28	4	86.05	85.00	1	4,296	0.02%
2024/05/09	1	92.70	0	0.00	91.80	1	4,187	0.02%
2024/05/07	1	92.10	2	92.30	92.30	-1	4,216	-0.02%
2024/05/06	10	93.25	0	0.00	92.80	10	4,296	0.23%
2024/05/03	5	93.30	5	97.50	93.30	0	4,407	0.00%
2024/04/30	3	94.20	8	93.54	95.00	-5	4,264	-0.12%
2024/04/29	1	85.50	1	85.60	88.20	0	4,034	0.00%
2024/04/25	1.8	85.46	0	0.00	85.30	1.8	4,035	0.05%
2024/04/24	1.1	87.65	1	87.20	87.50	0.1	4,049	0.00%
2024/04/23	1	83.90	0	0.00	83.90	1	4,008	0.02%
2024/04/22	0	84.30	0	0.00	81.70	0	3,982	0.00%
2024/04/19	1.3	86.78	4	86.20	85.50	-2.7	3,963	-0.07%
2024/04/18	0	90.80	1	90.00	90.50	-1	3,912	-0.03%
2024/04/17	0	0.00	5	89.08	88.70	-5	3,914	-0.13%
2024/04/16	5.5	89.20	11	87.25	87.40	-5.5	3,914	-0.14%
2024/04/15	3.2	96.31	5	97.22	95.00	-1.8	3,861	-0.05%
2024/04/12	3	99.40	5	99.20	99.10	-2	3,818	-0.05%
2024/04/11	5.1	100.29	3	99.90	100.00	2.1	3,827	0.06%
2024/04/10	2.1	102.76	2	103.75	102.00	0.1	3,874	0.00%
2024/04/09	9	102.39	0	0.00	102.00	9	4,022	0.22%
2024/04/08	8	104.13	0	0.00	104.00	8	4,015	0.20%
2024/04/03	9.2	106.01	11	106.55	106.00	-1.9	4,101	-0.05%
2024/04/02	1.2	103.15	0	0.00	104.00	1.2	4,069	0.03%
2024/04/01	3.1	104.49	0	0.00	105.00	3.1	4,075	0.08%
2024/03/29	0	0.00	2	103.50	102.50	-2	4,083	-0.05%
2024/03/28	0.1	104.00	0	0.00	103.00	0.1	4,100	0.00%
2024/03/26	8.1	103.95	23	106.37	102.50	-14.9	4,130	-0.36%
2024/03/25	3	108.86	20	109.50	108.50	-17	4,098	-0.41%
2024/03/22	4	110.75	3	112.17	110.50	1	4,208	0.02%
2024/03/21	25	115.74	9	114.51	114.00	16	4,218	0.38%
2024/03/20	10	114.45	1.1	115.00	115.00	8.9	4,208	0.21%
2024/03/19	34	114.47	10	114.00	113.50	24	4,289	0.56%
2024/03/18	4	114.50	22	114.07	115.00	-18	4,285	-0.42%
2024/03/15	2	110.50	13	110.00	111.00	-11	4,230	-0.26%
2024/03/14	5	110.00	2	111.50	111.00	3	4,253	0.07%
2024/03/13	21	111.57	2	110.00	110.00	19	4,260	0.45%
2024/03/12	2	113.50	4	113.50	112.50	-2	4,250	-0.05%
2024/03/11	21	113.19	9.6	114.79	114.00	11.4	4,239	0.27%
2024/03/08	5	112.30	12	111.08	110.00	-7	4,216	-0.17%
2024/03/07	7.1	111.78	2	111.00	112.00	5.1	4,263	0.12%
2024/03/06	34	113.29	33	113.83	112.50	1	4,229	0.02%
2024/03/05	2	110.00	17	108.44	111.00	-15	4,041	-0.37%
2024/03/04	3	104.50	1	104.50	104.50	2	4,036	0.05%
2024/03/01	10.1	107.06	2	106.75	105.00	8.1	4,170	0.19%
2024/02/29	12.1	102.50	1	102.50	103.00	11.1	4,361	0.25%
2024/02/27	0	0.00	4	105.00	103.50	-4	4,753	-0.08%
2024/02/26	0	0.00	2	106.00	105.50	-2	4,831	-0.04%
2024/02/23	3	106.17	0	0.00	105.00	3	4,995	0.06%
2024/02/22	2.9	107.86	0	0.00	107.50	2.9	5,093	0.06%
2024/02/21	11	107.50	0	0.00	107.50	11	5,200	0.21%
2024/02/20	6	109.58	3	110.50	107.00	3	5,357	0.06%
2024/02/19	1	107.00	0	0.00	107.50	1	5,513	0.02%
2024/02/16	2	107.75	5	107.40	108.00	-3	5,842	-0.05%
2024/02/15	4	103.88	6	104.67	105.00	-2	5,929	-0.03%
2024/02/05	5	103.90	2	103.00	103.00	3	5,987	0.05%
2024/02/02	3	102.83	2	102.25	102.00	1	6,063	0.02%
2024/02/01	0	0.00	1	102.00	102.00	-1	6,118	-0.02%
2024/01/31	0	0.00	2.5	101.80	101.50	-2.5	6,159	-0.04%
2024/01/30	1	102.51	1	103.00	102.50	0	6,239	0.00%
2024/01/29	3.5	102.15	7	103.00	105.00	-3.5	6,389	-0.05%
2024/01/26	10.2	99.89	3	99.00	100.00	7.2	6,562	0.11%
2024/01/25	1	104.50	0	0.00	104.50	1	6,586	0.02%
2024/01/24	2	108.25	1	109.00	108.00	1	6,903	0.01%
2024/01/22	0	0.00	8	106.31	107.50	-8	7,243	-0.11%
2024/01/19	1	104.00	0	0.00	104.00	1	7,295	0.01%
2024/01/18	11.1	103.14	0.1	103.50	103.50	11.1	7,382	0.15%
2024/01/17	1	106.50	0	0.00	106.00	1	7,442	0.01%
2024/01/16	1	108.50	1	108.00	108.00	0	7,585	0.00%
2024/01/15	1	110.50	1	111.50	110.50	0	7,850	0.00%
2024/01/12	1	108.00	0	0.00	109.00	1	8,142	0.01%
2024/01/11	2	108.75	4	110.75	110.50	-2	8,209	-0.02%
2024/01/10	3	107.00	1	106.50	107.00	2	8,306	0.02%
2024/01/09	5.4	109.31	2	110.75	109.50	3.4	8,314	0.04%
2024/01/08	0.1	113.50	5	112.90	112.50	-4.9	8,354	-0.06%
2024/01/05	1	114.50	0	0.00	113.50	1	8,421	0.01%
2024/01/04	2	117.00	4.3	117.12	115.50	-2.3	8,461	-0.03%
2024/01/03	14.3	114.61	15	115.97	116.50	-0.7	8,482	-0.01%
2023/12/29	8	115.56	3	116.83	114.50	5	8,691	0.06%
2023/12/28	2	114.00	3	114.17	113.50	-1	8,702	-0.01%
2023/12/27	0	0.00	2	113.00	113.00	-2	9,016	-0.02%
2023/12/26	5	112.50	3	112.00	113.00	2	9,247	0.02%
2023/12/25	2	111.00	1	112.00	110.50	1	9,439	0.01%
2023/12/22	1	111.51	0.1	112.00	111.00	0.9	9,594	0.01%
2023/12/21	2	110.77	2	111.75	112.50	0	9,660	0.00%
2023/12/20	2.1	112.80	3	112.67	112.50	-0.9	9,758	-0.01%
2023/12/19	23	115.24	13	115.12	113.00	10	9,806	0.10%
2023/12/18	1	114.50	2	115.25	115.00	-1	9,780	-0.01%
2023/12/15	4	113.13	3	114.17	112.50	1	9,822	0.01%
2023/12/14	7	115.64	4	114.00	116.00	3	9,811	0.03%
2023/12/13	5	111.00	2	111.00	110.50	3	9,761	0.03%
2023/12/12	0	111.25	0	0.00	110.50	0	9,916	0.00%
2023/12/11	2	112.75	0	0.00	112.00	2	10,096	0.02%
2023/12/08	1	113.51	2	114.00	113.50	-1	10,142	-0.01%
2023/12/07	1	115.00	2	114.75	113.50	-1	10,340	-0.01%
2023/12/06	1	115.99	4	115.75	114.00	-3	10,430	-0.03%
2023/12/05	1	115.00	3	113.50	115.50	-2	10,436	-0.02%
2023/12/04	4.4	115.00	6	114.92	114.50	-1.6	10,483	-0.02%
2023/12/01	3	118.67	2	120.00	118.50	1	10,443	0.01%
2023/11/30	5	120.40	3	121.00	120.00	2	10,779	0.02%
2023/11/29	6	122.25	3	120.33	120.50	3	10,900	0.03%
2023/11/28	3	121.33	38	118.34	121.50	-35	11,103	-0.32%
2023/11/27	14	120.75	4	120.13	117.00	10	11,199	0.09%
2023/11/24	44	115.94	5	115.50	117.00	39	11,201	0.35%
2023/11/22	5	124.50	2	126.75	127.00	3	11,826	0.03%
2023/11/21	2	128.75	4	127.63	128.00	-2	11,964	-0.02%
2023/11/20	1	132.00	7	129.57	128.50	-6	12,189	-0.05%
2023/11/17	3	130.50	33	130.14	131.00	-30	12,287	-0.24%
2023/11/16	45	127.06	12	128.04	130.00	33	12,498	0.26%
2023/11/15	18	126.33	17.1	124.88	125.00	0.9	12,845	0.01%
2023/11/14	7	119.43	5	117.10	119.00	2	13,125	0.02%
2023/11/13	7	117.43	4	118.00	118.00	3	13,197	0.02%
2023/11/10	1	115.00	1	115.50	114.50	0	13,301	0.00%
2023/11/09	1	115.50	1.2	116.00	115.00	-0.2	13,438	0.00%
2023/11/07	8	121.75	6.1	119.50	119.00	1.9	13,713	0.01%
2023/11/06	5.2	121.29	5.5	123.18	122.00	-0.3	13,793	0.00%
2023/11/03	12	119.79	16.5	117.61	118.50	-4.5	13,704	-0.03%
2023/11/02	15	113.67	14	113.93	115.50	1	13,519	0.01%
2023/11/01	9	107.33	15.3	107.87	112.00	-6.3	13,542	-0.05%
2023/10/31	10	114.00	0	0.00	108.00	10	13,477	0.07%
2023/10/30	2	122.75	1	119.50	120.00	1	13,351	0.01%
2023/10/27	0	0.00	0.3	118.00	118.00	-0.3	13,380	0.00%
2023/10/26	7	121.36	7	122.29	119.00	0	13,582	0.00%
2023/10/25	0	0.00	1	123.50	122.50	-1	13,621	-0.01%
2023/10/24	7	121.36	9	122.00	125.50	-2	13,821	-0.01%
2023/10/23	6	117.42	22.1	120.81	121.50	-16.1	14,288	-0.11%
2023/10/20	19.2	115.53	1	118.50	115.50	18.2	14,713	0.12%
2023/10/19	3.1	128.56	3	129.33	128.00	0.1	14,591	0.00%
2023/10/18	0	0.00	5.1	129.41	129.00	-5.1	14,881	-0.03%
2023/10/17	3	136.35	2	138.25	134.50	1	15,160	0.01%
2023/10/16	2.3	136.78	25	141.00	136.50	-22.8	15,911	-0.14%
2023/10/13	29.2	139.57	3	141.50	143.00	26.2	15,867	0.17%
2023/10/12	8	141.75	5	142.10	141.50	3	16,101	0.02%
2023/10/11	2	141.50	0	0.00	139.00	2	16,653	0.01%
2023/10/06	5	146.60	2.2	148.54	144.50	2.8	16,853	0.02%
2023/10/05	13	148.19	8	148.50	145.50	5	16,876	0.03%
2023/10/04	4	145.38	3	146.50	146.00	1	16,959	0.01%
2023/10/03	14	147.50	14	146.89	145.00	0	17,004	0.00%
2023/10/02	7	152.43	10	152.80	153.00	-3	16,679	-0.02%
2023/09/28	11	144.73	13.1	146.11	147.00	-2.1	16,449	-0.01%
2023/09/27	4	144.88	4	142.88	144.00	0	16,253	0.00%
2023/09/26	1	139.00	2	138.50	139.00	-1	16,118	-0.01%
2023/09/25	6	135.08	11.1	135.65	136.50	-5.1	16,088	-0.03%
2023/09/22	2	130.25	3.1	131.34	131.00	-1.1	15,978	-0.01%
2023/09/21	5	129.30	5	128.60	128.50	0	15,896	0.00%
2023/09/20	2	131.75	9	130.89	129.00	-7	15,807	-0.04%
2023/09/19	6	137.50	2.6	134.65	133.00	3.4	15,739	0.02%
2023/09/18	1	140.50	1	140.50	139.00	0	15,633	0.00%
2023/09/15	4	145.88	4	144.75	145.50	0	15,611	0.00%
2023/09/14	14	140.94	21	139.98	145.00	-7	15,481	-0.04%
2023/09/13	1	133.00	21	134.95	134.00	-20	15,528	-0.13%
2023/09/12	64	137.34	44	135.95	135.00	20	15,863	0.13%
2023/09/11	1	140.99	0	0.00	136.50	1	15,942	0.01%
2023/09/08	9	145.56	8	145.19	144.00	1	16,437	0.01%
2023/09/07	4	145.62	1	146.00	147.00	3	16,948	0.02%
2023/09/06	6	148.17	3	150.33	146.00	3	17,258	0.02%
2023/09/05	18	152.56	10	149.30	150.00	8	17,566	0.05%
2023/09/04	3	147.00	45	146.47	151.00	-42	17,312	-0.24%
2023/09/01	27	151.78	30	151.32	147.50	-3	17,363	-0.02%
2023/08/31	8	154.56	11.1	154.14	154.00	-3.1	17,357	-0.02%
2023/08/30	16	151.63	9	153.11	150.00	7	17,869	0.04%
2023/08/29	25.2	152.33	14.1	149.51	149.50	11.2	17,783	0.06%
2023/08/28	68.1	150.81	48.7	150.79	150.50	19.4	17,803	0.11%
2023/08/25	4	143.75	5	144.60	144.00	-1	17,481	-0.01%
2023/08/24	7	139.79	9	142.11	144.50	-2	17,672	-0.01%
2023/08/23	8	141.38	13	140.77	140.00	-5	17,865	-0.03%
2023/08/22	26.1	140.58	25.3	140.26	141.00	0.8	17,898	0.00%
2023/08/21	25.1	138.83	17	139.53	140.50	8.1	17,845	0.05%
2023/08/18	13.3	131.10	21	132.62	130.50	-7.8	17,534	-0.04%
2023/08/17	8	127.56	8	127.75	127.50	0	17,196	0.00%
2023/08/16	7	122.93	7	124.79	128.00	0	17,392	0.00%
2023/08/15	2	121.75	16	123.59	125.00	-14	18,138	-0.08%
2023/08/14	13	118.50	15	119.50	116.00	-2	18,857	-0.01%
2023/08/11	20	120.63	13	120.00	119.50	7	19,028	0.04%
2023/08/10	9	118.00	4	120.38	117.00	5	19,175	0.03%
2023/08/09	1	120.50	0	0.00	122.00	1	19,556	0.01%
2023/08/08	4	121.75	4.5	120.78	121.50	-0.5	20,127	0.00%
2023/08/07	6	119.08	5	121.80	122.50	1	20,435	0.00%
2023/08/04	2	121.50	7.7	119.91	120.50	-5.7	20,584	-0.03%
2023/08/02	4	113.39	2	113.25	113.00	2	20,353	0.01%
2023/08/01	1	118.00	0	0.00	117.50	1	20,262	0.00%
2023/07/31	12	121.58	11.1	120.28	116.00	0.9	20,175	0.00%
2023/07/28	0	0.00	3	117.67	119.50	-3	19,924	-0.02%
2023/07/27	1.3	120.43	7.1	117.35	116.50	-5.8	19,829	-0.03%
2023/07/26	11.5	121.84	9	117.94	117.50	2.5	19,576	0.01%
2023/07/25	19	117.16	22.6	118.40	122.50	-3.6	19,010	-0.02%
2023/07/24	7.3	113.15	3	115.67	111.50	4.3	18,328	0.02%
2023/07/21	26.5	129.37	27.1	130.88	123.50	-0.6	18,214	0.00%
2023/07/20	20	134.48	17	133.24	137.00	3	17,954	0.02%
2023/07/19	23.5	132.17	25	131.26	128.50	-1.5	17,905	-0.01%
2023/07/18	5.5	134.00	2	134.00	134.00	3.5	17,706	0.02%
2023/07/17	28.1	157.40	11	157.45	148.50	17.1	18,223	0.09%
2023/07/14	55.4	171.26	55	167.12	165.00	0.4	18,544	0.00%
2023/07/13	24	164.08	28.6	168.75	172.00	-4.6	18,590	-0.02%
2023/07/12	10.7	158.44	8	159.06	156.50	2.7	19,398	0.01%
2023/07/11	19	164.21	20	166.08	161.00	-1	20,339	0.00%
2023/07/10	17	157.76	17	158.03	158.00	0	21,096	0.00%
2023/07/07	0.1	160.00	0	0.00	160.50	0.1	21,412	0.00%
2023/07/06	1.4	160.35	2	159.25	160.50	-0.6	22,054	0.00%
2023/07/05	1.1	162.23	1	164.50	162.50	0.1	22,476	0.00%
2023/07/04	1	162.00	0	0.00	161.50	1	23,288	0.00%
2023/07/03	1	165.00	0.5	159.00	166.00	0.5	24,600	0.00%
2023/06/30	2	152.50	1	153.00	155.00	1	25,522	0.00%
2023/06/29	2	148.50	4	149.75	150.50	-2	25,716	-0.01%
2023/06/28	2.3	146.89	2	149.25	147.00	0.3	26,315	0.00%
2023/06/27	9.1	152.69	5	151.70	148.00	4.1	26,726	0.02%
2023/06/26	3	153.00	2	154.25	154.50	1	27,113	0.00%
2023/06/21	4	151.13	5	153.60	155.50	-1	27,303	0.00%
2023/06/20	5.1	154.62	9.3	155.99	153.00	-4.1	27,436	-0.02%
2023/06/19	38	164.00	29	163.98	164.00	9	27,754	0.03%
2023/06/16	16	163.53	15	164.30	167.50	1	28,057	0.00%
2023/06/15	25	158.30	24	158.50	159.50	1	28,047	0.00%
2023/06/14	42.1	152.89	37	153.42	157.50	5.1	28,312	0.02%
2023/06/13	10	142.55	14	145.79	150.50	-4	28,272	-0.01%
2023/06/12	12	135.63	36.1	135.97	137.00	-24.1	28,203	-0.09%
2023/06/09	45	132.86	43.6	132.96	131.50	1.5	28,608	0.01%
2023/06/08	27.1	129.31	18	130.14	129.00	9.1	29,018	0.03%
2023/06/07	14	129.96	13	132.27	129.00	1	29,177	0.00%
2023/06/06	37.5	130.76	17.2	130.14	129.00	20.4	29,364	0.07%
2023/06/05	23.1	132.12	37	131.88	131.00	-13.9	29,942	-0.05%
2023/06/02	17	125.85	10	126.25	124.50	7	30,223	0.02%
2023/06/01	23	125.98	17	125.91	124.50	6	30,302	0.02%
2023/05/31	20	122.68	18	122.89	124.50	2	30,885	0.01%
2023/05/30	33	120.38	36	121.40	119.50	-3	31,093	-0.01%
2023/05/29	10.1	119.03	18	118.87	123.50	-7.9	30,789	-0.03%
2023/05/26	18	114.39	16	115.06	112.50	2	30,672	0.01%
2023/05/25	13	116.46	18	116.56	117.00	-5	31,086	-0.02%
2023/05/24	9	113.56	8.2	113.80	114.00	0.9	31,709	0.00%
2023/05/23	10	114.20	4	114.00	113.00	6	32,027	0.02%
2023/05/22	8	112.88	7	113.93	113.00	1	32,176	0.00%
2023/05/19	34.1	115.65	27	116.22	113.00	7.1	32,220	0.02%
2023/05/18	15	110.23	20	111.20	116.00	-5	31,611	-0.02%
2023/05/17	2	104.00	18.1	103.03	105.50	-16.1	31,412	-0.05%
2023/05/16	20	97.84	18	97.94	96.00	2	31,474	0.01%
2023/05/15	39	98.09	43	98.84	96.80	-4	31,548	-0.01%
2023/05/12	21.2	94.19	74	93.22	97.30	-52.9	31,695	-0.17%
2023/05/11	12	92.47	15	94.06	91.80	-3	32,770	-0.01%
2023/05/10	31	92.38	25.1	91.76	91.10	5.9	33,421	0.02%
2023/05/09	0	0.00	1	98.40	97.50	-1	33,907	0.00%
2023/05/08	0.2	98.30	1	97.50	98.30	-0.8	34,583	0.00%
2023/05/05	0.3	95.50	0	0.00	95.50	0.3	34,686	0.00%
2023/05/04	0	0.00	1	95.60	95.90	-1	34,769	0.00%
2023/05/03	4	95.55	1	96.20	94.40	3	34,792	0.01%
2023/05/02	1	94.80	1	96.20	96.20	0	34,885	0.00%
2023/04/28	0.1	93.00	1	93.00	95.70	-1	34,990	0.00%
2023/04/27	3	91.77	2	90.90	91.20	1	34,933	0.00%
2023/04/26	1.1	85.46	2	85.50	90.50	-1	34,908	0.00%
2023/04/25	4	88.57	1.2	88.09	86.60	2.9	34,845	0.01%
2023/04/24	3	93.73	3	93.83	93.60	0	34,750	0.00%
2023/04/21	33	94.12	35	93.61	93.20	-2	34,433	-0.01%
2023/04/20	29	97.25	31	96.94	95.40	-2	33,881	-0.01%
2023/04/19	19	100.19	23	100.80	99.60	-4	33,317	-0.01%
2023/04/18	38.1	97.26	31.3	96.43	96.50	6.8	32,710	0.02%
2023/04/17	50.1	98.24	60	97.96	97.80	-9.9	32,085	-0.03%
2023/04/14	45	90.06	55	90.90	94.90	-10	31,310	-0.03%
2023/04/13	46	87.39	47.1	86.54	86.30	-1.1	30,277	0.00%
2023/04/12	19	83.66	20	84.41	83.10	-1	29,217	0.00%
2023/04/11	51	82.30	44	81.31	83.80	7	28,757	0.02%
2023/04/10	64	80.91	56	81.10	79.80	8	28,135	0.03%
2023/04/07	63	81.21	54	81.40	80.40	9	27,705	0.03%
2023/04/06	87	80.02	119	79.45	82.10	-32	26,882	-0.12%	大賣/
2023/03/31	32.2	75.00	49.3	74.08	77.30	-17.1	25,542	-0.07%
2023/03/30	14	69.80	7	69.97	70.30	7	24,592	0.03%
2023/03/29	32	71.19	49.1	70.63	69.50	-17.1	24,426	-0.07%
2023/03/28	32.3	70.64	22.1	70.96	71.90	10.2	23,941	0.04%
2023/03/27	14.2	71.47	16	70.98	70.50	-1.8	23,535	-0.01%
2023/03/24	3	67.73	4	68.08	67.40	-1	23,182	0.00%
2023/03/23	7.1	69.49	6	69.57	68.70	1.1	23,042	0.00%
2023/03/22	13	71.68	3.1	71.05	69.50	9.9	22,886	0.04%
2023/03/21	17	74.27	27	74.43	71.90	-10	22,562	-0.04%
2023/03/20	1	69.40	110	69.47	70.80	-109	22,025	-0.49%	大賣/鉅額交易
2023/03/17	107	69.36	15.4	69.39	68.40	91.7	21,673	0.42%	大買/
2023/03/16	3	68.33	19	67.68	69.20	-16	21,158	-0.08%
2023/03/15	18	68.50	19	68.27	67.70	-1	20,689	0.00%
2023/03/14	17.4	68.11	12	68.03	67.70	5.4	20,344	0.03%
2023/03/13	40	67.90	26.2	67.02	66.10	13.8	19,734	0.07%
2023/03/10	2	65.95	7	65.07	65.90	-5	19,220	-0.03%
2023/03/09	16.3	67.98	23.1	67.96	67.70	-6.8	19,216	-0.04%
2023/03/08	66.2	68.44	58	68.40	68.90	8.2	18,865	0.04%
2023/03/07	177	64.87	179	64.97	65.50	-2	18,053	-0.01%	大買/大賣/
2023/03/06	7	61.36	11.2	63.37	64.10	-4.2	17,102	-0.02%
2023/03/03	34.2	59.43	29.1	59.32	58.30	5.1	16,899	0.03%
2023/03/02	16	55.34	17	56.60	58.40	-1	15,970	-0.01%
2023/03/01	5	54.30	2.2	53.65	53.10	2.8	15,417	0.02%
2023/02/24	38	54.80	36	54.16	54.00	2	15,359	0.01%
2023/02/23	27	54.35	30	54.81	54.80	-3	15,036	-0.02%
2023/02/22	35	52.69	28.2	52.61	54.00	6.8	14,483	0.05%
2023/02/21	17	50.74	45	50.87	51.00	-28	13,741	-0.20%
2023/02/20	17	49.67	12	49.90	49.30	5	13,259	0.04%
2023/02/17	45	48.60	12	48.83	50.10	33	12,888	0.26%
2023/02/16	28.2	47.28	10	47.54	48.15	18.2	12,512	0.15%
2023/02/15	38	48.74	34	48.89	47.75	4	12,293	0.03%
2023/02/14	15	48.04	17	47.92	47.30	-2	11,582	-0.02%
2023/02/13	55	48.49	54	47.63	48.40	1	11,330	0.01%
2023/02/10	58	48.34	76	48.98	48.40	-18	11,009	-0.16%
2023/02/09	58	48.20	57.1	48.52	49.75	0.9	10,439	0.01%
2023/02/08	76	45.53	79.1	46.13	46.90	-3.1	8,819	-0.04%
2023/02/07	48.5	42.11	37	42.02	42.65	11.5	7,804	0.15%
2023/02/06	95	39.55	9	40.46	40.80	86	7,095	1.21%
2023/02/03	2	38.45	6	39.00	38.30	-4	6,418	-0.06%
2023/02/02	1	38.25	8	38.70	38.90	-7	6,328	-0.11%
2023/02/01	2	38.13	2	38.50	38.30	0	6,248	0.00%
2023/01/31	9	38.58	14	38.66	38.20	-5	6,247	-0.08%
2023/01/30	2	38.18	15	38.16	38.40	-13	6,184	-0.21%
2023/01/12	4	36.58	0	0.00	36.35	4	6,262	0.06%
2023/01/11	0	0.00	1	37.70	37.00	-1	6,298	-0.02%
2023/01/10	0	0.00	3	37.40	37.00	-3	6,316	-0.05%
2023/01/06	2	36.50	0	0.00	36.50	2	6,346	0.03%
2023/01/05	4	36.88	0	0.00	36.80	4	6,428	0.06%
2023/01/04	13	38.47	12	38.08	37.20	1	6,404	0.02%
2022/12/29	1	34.20	0	0.00	34.35	1	6,101	0.02%
2022/12/28	1	35.01	0	0.00	34.85	1	6,388	0.02%
2022/12/23	0	0.00	1	36.20	36.05	-1	6,676	-0.01%
2022/12/22	1	35.90	0.1	36.10	35.90	0.9	6,758	0.01%
2022/12/21	0	0.00	6	35.85	35.80	-6	6,993	-0.09%
2022/12/20	3	36.50	3.1	36.70	35.95	-0.1	7,258	0.00%
2022/12/16	10	37.78	2	37.80	37.70	8	7,299	0.11%
2022/12/15	5.4	38.73	1	38.40	39.05	4.4	7,307	0.06%
2022/12/14	1	37.55	1	38.10	38.00	0	7,283	0.00%
2022/12/13	12	37.93	1	38.40	37.35	11	7,287	0.15%
2022/12/12	0.1	37.85	5	37.42	37.85	-4.9	7,339	-0.07%
2022/12/09	1	38.10	10	38.10	37.50	-9	7,353	-0.12%
2022/12/08	12.4	38.18	3	37.90	38.15	9.4	7,377	0.13%
2022/12/07	20	37.75	21	37.85	37.55	-1	7,407	-0.01%
2022/12/06	1	39.00	4	38.76	38.65	-3	7,375	-0.04%
2022/12/05	7	40.77	5	40.88	40.20	2	7,342	0.03%
2022/12/02	3.5	40.35	22	41.26	40.95	-18.6	7,591	-0.24%
2022/12/01	2	39.18	18	38.64	39.50	-16	7,563	-0.21%
2022/11/30	2	36.85	2	37.35	36.85	0	7,380	0.00%
2022/11/29	1	36.60	0	0.00	36.60	1	7,451	0.01%
2022/11/28	0	0.00	2	36.55	36.60	-2	7,637	-0.03%
2022/11/25	1	35.70	4	35.80	35.70	-3	7,629	-0.04%
2022/11/24	0	0.00	7	35.45	35.65	-7	7,779	-0.09%
2022/11/23	6	35.00	0	0.00	34.90	6	7,759	0.08%
2022/11/22	9	35.45	12	35.83	35.10	-3	7,763	-0.04%
2022/11/21	0	0.00	4	35.05	34.85	-4	7,717	-0.05%
2022/11/18	12	34.43	0	0.00	34.15	12	7,641	0.16%
2022/11/17	0	0.00	12	35.61	35.35	-12	7,543	-0.16%
2022/11/16	2	34.18	3	34.70	34.80	-1	7,365	-0.01%
2022/11/15	1	34.00	0	0.00	34.15	1	7,253	0.01%
2022/11/14	1	34.80	1	34.80	34.35	0	7,253	0.00%
2022/11/11	2	33.83	1	34.15	33.55	1	7,266	0.01%
2022/11/10	1	34.00	0	0.00	33.95	1	7,239	0.01%
2022/11/09	0	0.00	2	34.05	34.10	-2	7,268	-0.03%
2022/11/08	11	34.36	2	34.75	33.65	9	7,260	0.12%
2022/11/07	2	33.30	1	33.70	33.60	1	7,317	0.01%
2022/11/04	0	0.00	2	32.60	33.30	-2	7,292	-0.03%
2022/11/03	1	32.70	3	32.75	32.70	-2	7,316	-0.03%
2022/11/02	7	32.71	4	32.75	32.75	3	7,384	0.04%
2022/11/01	2	31.80	0	0.00	31.65	2	7,449	0.03%
2022/10/31	2	31.60	3	31.52	31.00	-1	7,544	-0.01%
2022/10/28	2	30.40	0	0.00	30.20	2	7,563	0.03%
2022/10/27	0	0.00	2	30.68	31.10	-2	7,635	-0.03%
2022/10/25	1	29.90	0	0.00	30.05	1	7,777	0.01%
2022/10/21	1	29.95	0	0.00	29.70	1	7,971	0.01%
2022/10/19	0	0.00	1	32.60	31.85	-1	8,166	-0.01%
2022/10/17	10	30.30	0	0.00	31.60	10	8,864	0.11%
2022/10/14	1	32.05	1	32.00	32.00	0	8,924	0.00%
2022/10/12	2	33.35	0	0.00	33.20	2	9,011	0.02%
2022/10/11	1	33.55	1	32.95	33.05	0	9,227	0.00%
2022/10/07	5	34.94	5	35.12	34.50	0	9,578	0.00%
2022/10/06	3	35.15	2	35.40	35.15	1	9,750	0.01%
2022/10/05	7	35.95	8	35.63	35.35	-1	9,887	-0.01%
2022/10/04	4	34.11	5	34.31	35.05	-1	9,856	-0.01%
2022/09/30	3	31.55	0	0.00	32.20	3	10,021	0.03%
2022/09/29	1	32.00	6	32.47	31.75	-5	10,302	-0.05%
2022/09/28	45	32.62	21	33.28	31.05	24	10,718	0.22%
2022/09/27	7	32.76	0	0.00	32.95	7	10,654	0.07%
2022/09/26	1	37.50	1	36.75	36.15	0	10,540	0.00%
2022/09/22	1	38.35	0	0.00	39.45	1	11,358	0.01%
2022/09/21	2	38.35	3	38.53	38.15	-1	11,963	-0.01%
2022/09/20	1	38.30	0	0.00	38.35	1	12,925	0.01%
2022/09/19	56	38.30	50	38.55	38.20	6	14,001	0.04%
2022/09/16	0	0.00	3	40.38	40.00	-3	14,207	-0.02%
2022/09/15	2	41.30	1	41.75	40.85	1	14,811	0.01%
2022/09/14	11	41.35	1	40.00	41.50	10	15,635	0.06%
2022/09/13	0	0.00	2	41.43	40.95	-2	16,354	-0.01%
2022/09/12	2	41.85	13	42.10	41.70	-11	16,692	-0.07%
2022/09/08	23	42.19	12	41.94	40.90	11	17,089	0.06%
2022/09/07	20	41.47	15	40.78	41.85	5	18,150	0.03%
2022/09/06	9	39.73	8	40.48	39.45	1	18,739	0.01%
2022/09/05	4	39.58	3	40.07	39.55	1	18,994	0.01%
2022/09/02	10	40.96	53	41.08	40.85	-43	19,085	-0.23%
2022/09/01	11	39.90	7	40.40	39.30	4	19,358	0.02%
2022/08/31	14	40.07	7	40.19	40.15	7	19,392	0.04%
2022/08/30	1	39.10	0	0.00	38.75	1	19,310	0.01%
2022/08/26	6	38.48	1	39.30	38.45	5	19,825	0.03%
2022/08/25	0	0.00	2	38.33	38.10	-2	20,203	-0.01%
2022/08/24	1	38.35	5	37.95	37.95	-4	20,977	-0.02%
2022/08/23	2	37.68	1	37.85	38.20	1	22,772	0.00%
2022/08/22	1	38.25	0	0.00	38.00	1	24,041	0.00%
2022/08/19	1	38.90	6	38.55	38.50	-5	24,824	-0.02%
2022/08/18	1	37.65	3	38.67	38.90	-2	25,135	-0.01%
2022/08/17	4	37.81	1	37.75	37.80	3	25,181	0.01%
2022/08/16	3	38.65	4	38.28	38.15	-1	25,172	0.00%
2022/08/15	4	38.25	7	38.21	38.35	-3	25,256	-0.01%
2022/08/12	12.1	38.56	1	38.55	38.55	11.1	25,469	0.04%
2022/08/11	3	41.00	7	41.05	40.70	-4	25,508	-0.02%
2022/08/10	4	40.83	1	40.80	40.80	3	25,922	0.01%
2022/08/09	1	40.65	7	40.73	40.60	-6	26,002	-0.02%
2022/08/08	8	39.89	4	40.44	40.65	4	26,063	0.02%
2022/08/05	2	38.38	6	39.22	39.70	-4	26,004	-0.02%
2022/08/04	27	37.85	23	36.89	37.65	4	26,130	0.02%
2022/08/03	5	38.02	5	37.92	37.55	0	26,522	0.00%
2022/08/02	34	38.61	32	38.92	38.55	2	26,859	0.01%
2022/08/01	2	41.18	1	40.15	40.15	1	27,198	0.00%
2022/07/29	8	41.64	6	41.35	41.25	2	27,731	0.01%
2022/07/28	7	41.89	21	41.05	40.95	-14	28,063	-0.05%
2022/07/27	2	41.25	1	41.75	41.75	1	27,977	0.00%
2022/07/26	7	41.81	47	41.56	40.90	-40	27,955	-0.14%
2022/07/25	6	41.35	43	41.03	41.90	-37	27,958	-0.13%
2022/07/22	28	41.69	41	41.61	41.40	-13	27,932	-0.05%
2022/07/21	1	39.50	1	39.45	39.45	0	27,477	0.00%
2022/07/20	2	39.83	1	40.15	39.25	1	27,555	0.00%
2022/07/19	4	39.80	0	0.00	39.25	4	27,686	0.01%
2022/07/18	6	40.03	19	40.09	39.75	-13	27,795	-0.05%
2022/07/15	50	39.71	5	39.52	39.65	45	27,873	0.16%
2022/07/14	2	36.50	13	37.33	38.50	-11	27,613	-0.04%
2022/07/13	95	37.50	95	37.03	37.00	0	27,698	0.00%
2022/07/12	4	36.80	0	0.00	35.75	4	27,713	0.01%
2022/07/11	3	38.97	3	39.12	38.90	0	28,319	0.00%
2022/07/08	65	38.84	7	38.78	38.25	58	28,886	0.20%
2022/07/07	8	38.48	4	38.33	38.45	4	28,772	0.01%
2022/07/06	36	41.54	12	42.45	38.30	24	28,622	0.08%
2022/07/05	11	42.01	2	41.85	42.65	9	28,410	0.03%
2022/07/04	6	42.95	5	41.65	41.55	1	28,630	0.00%
2022/07/01	10	45.61	7	45.19	41.55	3	28,876	0.01%
2022/06/30	2	43.88	7	44.23	44.45	-5	28,385	-0.02%
2022/06/29	17	44.55	18	44.42	45.15	-1	28,180	0.00%
2022/06/28	21	45.63	14	44.65	43.80	7	27,813	0.03%
2022/06/27	13	45.32	15	46.48	47.50	-2	27,523	-0.01%
2022/06/24	7	43.18	8	43.21	43.20	-1	27,001	0.00%
2022/06/23	54	42.73	55	42.51	42.50	-1	26,927	0.00%
2022/06/22	12	44.48	10	44.44	42.50	2	26,708	0.01%
2022/06/21	24	44.89	29	45.31	45.15	-5	26,427	-0.02%
2022/06/20	5	42.63	2	43.03	41.90	3	26,433	0.01%
2022/06/17	6	41.53	3	41.58	42.75	3	26,534	0.01%
2022/06/16	34	46.01	53	45.33	41.95	-19	26,242	-0.07%
2022/06/15	43	45.96	32	45.58	43.35	11	24,960	0.04%
2022/06/14	1	43.80	1	44.30	44.55	0	24,373	0.00%
2022/06/13	2	43.00	2	43.65	43.80	0	24,070	0.00%
2022/06/10	6	43.09	20	44.16	44.30	-14	23,935	-0.06%
2022/06/09	2	42.58	2	42.43	42.30	0	23,759	0.00%
2022/06/08	1	42.40	0.5	42.20	42.25	0.5	23,866	0.00%
2022/06/07	5	42.48	4	42.31	42.25	1	23,873	0.00%
2022/06/06	23	42.54	14	42.50	42.00	9	23,704	0.04%
2022/06/02	16	45.47	115	44.89	45.10	-99	23,288	-0.43%	大賣/
2022/06/01	41	45.94	43	45.97	45.20	-2	22,856	-0.01%
2022/05/31	137	45.46	150	45.48	45.90	-13	22,073	-0.06%	大買/大賣/
2022/05/30	116	42.28	49	42.91	44.65	67	20,252	0.33%	大買/
2022/05/27	104	41.11	91	41.10	40.60	13	18,975	0.07%	大買/
2022/05/26	26	39.15	24	38.54	38.10	2	18,231	0.01%
2022/05/25	5	38.04	6	38.37	38.30	-1	17,899	-0.01%
2022/05/24	3	37.85	3	38.25	37.20	0	17,869	0.00%
2022/05/23	5	38.95	11	38.62	37.95	-6	17,836	-0.03%
2022/05/20	93	39.04	65	38.45	38.30	28	17,752	0.16%
2022/05/19	8	39.10	8	39.14	39.60	0	17,467	0.00%
2022/05/18	9	38.87	38	39.01	39.60	-29	17,232	-0.17%
2022/05/17	13	36.94	16	36.87	37.10	-3	16,775	-0.02%
2022/05/16	6	35.74	6	35.90	35.80	0	16,634	0.00%
2022/05/13	6	34.58	3	34.45	34.50	3	16,518	0.02%
2022/05/12	8	35.81	7	35.33	34.25	1	16,453	0.01%
2022/05/11	57	36.49	2	36.80	35.95	55	16,235	0.34%
2022/05/10	12	38.61	10	38.51	39.90	2	15,837	0.01%
2022/05/09	4	40.13	153	40.15	39.30	-149	15,569	-0.96%	大賣/鉅額交易
2022/05/06	162	41.89	17	41.14	42.55	145	15,181	0.96%	大買/鉅額交易
2022/05/05	1	39.95	33	40.61	40.95	-32	14,577	-0.22%
2022/05/04	1	37.20	2	37.30	37.25	-1	14,222	-0.01%
2022/05/03	1	37.20	1	36.75	37.15	0	14,229	0.00%
2022/04/29	64	36.43	64	36.43	36.40	0	14,281	0.00%
2022/04/28	34	35.60	41	36.18	35.60	-7	14,274	-0.05%
2022/04/26	3	35.85	5	37.11	35.85	-2	14,545	-0.01%
2022/04/25	5	37.74	12	37.56	36.80	-7	14,769	-0.05%
2022/04/22	2	41.55	4	41.86	40.65	-2	14,575	-0.01%
2022/04/21	11	41.94	3	41.95	41.05	8	14,492	0.06%
2022/04/20	1	40.75	0	0.00	40.40	1	14,438	0.01%
2022/04/19	4	41.40	0	0.00	40.65	4	14,389	0.03%
2022/04/18	26	41.39	10	40.02	39.55	16	14,253	0.11%
2022/04/15	40	42.14	30.6	41.87	41.75	9.4	14,234	0.07%
2022/04/14	10	40.87	51	41.24	42.15	-41	13,650	-0.30%
2022/04/13	21	38.49	0	0.00	38.35	21	13,432	0.16%
2022/04/12	5	37.64	17	37.56	38.45	-12	13,766	-0.09%
2022/04/11	5	37.88	0	0.00	37.90	5	14,511	0.03%
2022/04/08	20	39.37	20	39.46	39.95	0	14,942	0.00%
2022/04/07	27	38.42	14	39.26	36.90	13	15,518	0.08%
2022/04/06	1	38.40	3	38.60	38.55	-2	15,678	-0.01%
2022/04/01	6	38.33	3	38.35	38.25	3	15,851	0.02%
2022/03/31	5	39.81	11	39.39	39.00	-6	15,778	-0.04%
2022/03/30	12	40.35	40.8	41.22	39.00	-28.8	15,747	-0.18%
2022/03/29	23.2	39.93	13	40.27	39.90	10.2	15,448	0.07%
2022/03/28	6.6	39.52	4	39.30	39.60	2.6	15,071	0.02%
2022/03/25	20	39.22	3	39.55	38.70	17	14,870	0.11%
2022/03/24	22	38.75	42	40.01	40.30	-20	14,532	-0.14%
2022/03/23	18	38.24	27	38.26	38.80	-9	13,985	-0.06%
2022/03/22	9	36.48	47	36.76	37.35	-38	13,265	-0.29%
2022/03/21	27	35.28	9	35.14	34.85	18	12,854	0.14%
2022/03/18	0	0.00	12	34.83	34.95	-12	12,771	-0.09%
2022/03/17	17	33.90	20.1	33.95	34.00	-3.1	12,717	-0.02%
2022/03/16	3	31.98	2	32.25	31.55	1	12,589	0.01%
2022/03/15	3	31.40	2	30.88	31.20	1	12,704	0.01%
2022/03/14	34	32.74	32	32.20	31.70	2	13,172	0.02%
2022/03/11	8	30.71	1	31.65	31.65	7	13,993	0.05%
2022/03/10	1	30.50	2	31.38	31.55	-1	13,943	-0.01%
2022/03/01	9	30.14	8	30.44	30.15	1	15,632	0.01%
2022/02/24	4	29.09	10	28.80	29.20	-6	15,612	-0.04%
2022/02/18	2	32.05	1	32.10	32.15	1	15,360	0.01%
2022/02/17	1	32.25	7	32.79	32.25	-6	15,310	-0.04%
2022/02/16	5	32.78	0	32.63	33.05	5	15,248	0.03%
2022/02/15	0	0.00	2	32.10	31.55	-2	15,152	-0.01%
2022/02/14	1	33.10	8	32.81	32.20	-7	15,094	-0.05%
2022/02/11	2	34.70	0	0.00	34.25	2	15,024	0.01%
2022/02/10	5	34.32	2	34.20	34.10	3	14,967	0.02%
2022/02/09	2	34.95	3	33.97	34.50	-1	14,877	-0.01%
2022/02/08	5	33.29	1	33.10	32.95	4	14,716	0.03%
2022/02/07	3	32.60	2	32.15	32.60	1	14,665	0.01%
2022/01/26	0	0.00	3	31.43	31.20	-3	14,601	-0.02%
2022/01/25	2	32.08	4	32.11	31.50	-2	14,535	-0.01%
2022/01/24	3	32.73	3	32.83	32.60	0	14,428	0.00%
2022/01/21	8	35.21	15	35.13	33.30	-7	14,272	-0.05%
2022/01/20	3	34.90	13	34.90	35.25	-10	14,083	-0.07%
2022/01/19	16	35.78	19	35.75	36.00	-3	13,930	-0.02%
2022/01/18	14	34.80	3.2	35.03	35.55	10.8	13,612	0.08%
2022/01/17	4	32.95	0	0.00	33.65	4	13,392	0.03%
2022/01/14	1	33.10	2	33.43	32.75	-1	13,637	-0.01%
2022/01/13	5	34.76	3	33.78	34.05	2	13,601	0.01%
2022/01/12	3	32.82	0	0.00	32.70	3	13,317	0.02%
2022/01/11	0.2	32.42	52	32.08	32.50	-51.8	13,222	-0.39%
2022/01/10	3	33.83	4	33.70	33.50	-1	13,053	-0.01%
2022/01/07	8	33.57	4	33.45	33.00	4	12,846	0.03%
2022/01/06	100	36.01	22	36.27	35.00	78	12,537	0.62%
2022/01/05	11.1	37.03	5	36.78	35.35	6.1	11,982	0.05%
2022/01/04	20	38.66	12	38.65	37.10	8	11,500	0.07%
2022/01/03	78	36.94	54	37.47	36.50	24	10,552	0.23%
2021/12/30	17	37.23	73	37.70	38.80	-56	9,811	-0.57%
2021/12/29	9	34.41	9	34.54	35.30	0	8,802	0.00%
2021/12/28	28	32.23	8	35.09	35.10	20	8,188	0.24%
2021/12/27	6	32.64	6	32.14	31.95	0	7,912	0.00%
2021/12/24	10	33.58	8	33.71	33.00	2	7,765	0.03%
2021/12/23	19	34.87	12.1	35.94	34.50	6.9	7,472	0.09%
2021/12/22	7	34.36	6	34.97	36.10	1	7,053	0.01%
2021/12/21	31	33.03	0	0.00	33.05	31	6,820	0.45%
2021/12/20	0	0.00	2	32.75	33.25	-2	6,751	-0.03%
2021/12/17	0.1	31.75	3	32.17	31.45	-2.9	6,639	-0.04%
2021/12/16	2	32.45	4	32.11	32.30	-2	6,551	-0.03%
2021/12/15	3	31.03	9.5	31.20	31.35	-6.5	6,432	-0.10%
2021/12/14	2	32.75	9	33.15	31.05	-7	6,298	-0.11%
2021/12/13	11	33.60	7	33.76	34.45	4	6,118	0.07%
2021/12/10	5	31.02	21	30.90	32.45	-16	5,893	-0.27%
2021/12/09	1	30.50	6	30.22	29.50	-5	5,702	-0.09%
2021/12/08	2	29.73	10	29.40	29.70	-8	5,502	-0.15%
2021/12/07	33	29.44	24	29.75	29.40	9	4,931	0.18%
2021/12/06	5	27.18	28	27.01	28.05	-23	3,739	-0.62%
2021/12/03	5	25.39	25	25.93	25.50	-20	3,550	-0.56%
2021/12/02	30	24.94	47	24.84	25.15	-17	3,060	-0.56%
2021/12/01	0	0.00	23	23.83	23.90	-23	1,989	-1.16%
2021/11/30	0	0.00	20	21.69	21.75	-20	1,796	-1.11%
2021/11/29	1	19.50	0	0.00	19.80	1	1,686	0.06%
2021/11/26	0	0.00	3	20.37	20.40	-3	1,654	-0.18%
2021/11/25	2	21.00	1	20.50	20.85	1	1,596	0.06%
2021/11/24	3	20.40	1	20.45	20.45	2	1,433	0.14%
2021/11/23	0	0.00	11	19.20	19.10	-11	1,320	-0.83%
2021/11/22	0	0.00	1	19.20	19.10	-1	1,313	-0.08%
2021/11/19	11	18.85	0	0.00	18.85	11	1,305	0.84%
2021/11/17	4	19.00	0	0.00	19.00	4	1,294	0.31%
2021/11/15	1	18.85	1	18.95	18.90	0	1,264	0.00%
2021/11/12	2	18.80	0	0.00	18.70	2	1,261	0.16%
2021/11/09	0	0.00	2	19.20	19.25	-2	1,276	-0.16%
2021/11/08	0	0.00	10	19.10	18.95	-10	1,277	-0.78%
2021/11/05	0	0.00	1	18.80	18.70	-1	1,281	-0.08%
2021/11/04	1	19.80	1	19.55	19.20	0	1,272	0.00%
2021/11/02	3	18.55	4	19.35	18.55	-1	1,258	-0.08%
2021/11/01	1	19.50	0	0.00	19.15	1	1,251	0.08%
2021/10/29	1	19.35	0	0.00	19.25	1	1,238	0.08%
2021/10/28	4	19.38	0	0.00	19.25	4	1,230	0.33%
2021/10/27	5	20.12	0	0.00	19.95	5	1,204	0.41%
2021/10/26	3	20.17	26	20.71	20.75	-23	1,163	-1.98%
2021/10/25	6	20.35	2	20.68	20.25	4	1,064	0.38%
2021/10/22	28	19.99	14	20.39	20.50	14	872	1.60%
2021/10/21	1	18.60	1	19.05	19.25	0	548	0.00%
2021/09/27	0	18.30	0	0.00	17.10	0	714	0.00%
2021/09/08	0	0.00	1	17.15	17.15	-1	904	-0.11%
2021/09/06	5	17.57	0	0.00	17.50	5	903	0.55%
2021/09/03	5	18.00	0	0.00	18.15	5	898	0.56%
2021/08/31	3	17.60	0	0.00	17.70	3	897	0.33%
2021/08/16	1	17.20	5	16.72	17.10	-4	943	-0.42%
2021/08/11	12	18.34	0	0.00	18.25	12	928	1.29%
2021/08/03	2	19.05	0	0.00	19.05	2	993	0.20%
2021/07/29	0	0.00	1	19.25	19.20	-1	1,021	-0.10%
2021/07/28	2	19.30	0	0.00	19.05	2	1,045	0.19%
2021/07/15	0	0.00	2	19.90	19.65	-2	1,313	-0.15%
2021/07/12	4	19.50	0	0.00	19.75	4	1,386	0.29%
2021/07/09	2	19.05	42	19.12	19.05	-40	1,423	-2.81%
2021/07/08	4	19.18	0	0.00	19.15	4	1,509	0.26%
2021/07/05	0	0.00	10	19.80	19.95	-10	1,739	-0.57%
2021/07/02	20	19.70	1	19.70	19.50	19	1,763	1.08%
2021/07/01	2	18.95	0	0.00	18.95	2	1,831	0.11%
2021/06/28	10	19.20	0	0.00	19.10	10	2,466	0.41%
2021/06/25	3	19.23	0	0.00	19.20	3	2,504	0.12%
2021/06/24	1	19.60	0	0.00	19.40	1	2,559	0.04%
2021/06/23	20	18.76	0	0.00	20.05	20	2,870	0.70%
2021/06/11	10	18.70	0	0.00	18.45	10	3,231	0.31%
2021/06/08	2	18.80	2	18.50	18.40	0	3,421	0.00%
2021/06/04	1	18.15	0	0.00	18.15	1	3,448	0.03%
2021/06/01	0	0.00	15	18.70	18.85	-15	3,473	-0.43%
2021/05/26	1	18.05	0	0.00	18.05	1	3,596	0.03%
2021/05/14	19	17.21	0	0.00	16.85	19	4,026	0.47%
2021/05/11	11	19.05	0	0.00	18.90	11	4,037	0.27%
2021/05/06	11	19.58	2	19.55	19.55	9	4,213	0.21%
2021/05/05	4	19.94	5	19.40	19.45	-1	4,494	-0.02%
2021/05/04	2	19.85	6	19.92	19.45	-4	4,752	-0.08%
2021/05/03	5	21.44	0	0.00	21.00	5	4,732	0.11%
2021/04/29	24	21.96	5	21.87	21.90	19	4,848	0.39%
2021/04/28	3	22.02	0	0.00	22.25	3	4,876	0.06%
2021/04/27	2	21.80	2	21.73	21.75	0	4,935	0.00%
2021/04/26	24	22.09	0	0.00	21.85	24	4,971	0.48%
2021/04/23	2	22.33	1	22.30	22.25	1	5,010	0.02%
2021/04/22	11	23.14	0	0.00	22.85	11	5,296	0.21%
2021/04/20	0	0.00	22	23.40	23.30	-22	5,433	-0.40%
2021/04/16	3	23.60	2	23.60	23.45	1	5,720	0.02%
2021/04/15	0	0.00	51.1	24.00	23.95	-51.1	5,763	-0.89%
2021/04/14	4	23.51	6	23.74	24.40	-2	5,961	-0.03%
2021/04/13	4	24.01	7	24.17	23.50	-3	5,943	-0.05%
2021/04/12	2.1	23.50	49	23.95	23.60	-46.9	5,877	-0.80%
2021/04/09	2	23.05	1	23.10	23.05	1	6,034	0.02%
2021/04/08	1	23.35	2	23.55	23.35	-1	6,030	-0.02%
2021/04/07	3	23.12	1	23.35	23.30	2	6,027	0.03%
2021/04/06	5	23.85	0	0.00	23.80	5	6,018	0.08%
2021/03/31	7	23.80	7	24.03	23.70	0	6,329	0.00%
2021/03/29	0	0.00	5	22.85	22.45	-5	5,878	-0.09%
2021/03/26	49	23.00	33	23.24	22.95	16	5,838	0.27%
2021/03/25	7	22.57	16	22.47	23.25	-9	5,494	-0.16%
2021/03/24	3	21.93	1	21.95	22.00	2	5,218	0.04%
2021/03/23	0	0.00	1	21.65	21.35	-1	5,163	-0.02%
2021/03/19	1	21.65	1	21.50	21.65	0	5,164	0.00%
2021/03/15	12	21.94	12	22.07	21.80	0	5,254	0.00%
2021/03/12	0	0.00	3	21.35	21.50	-3	5,288	-0.06%
2021/03/11	3	21.15	1	21.10	21.00	2	5,291	0.04%
2021/03/10	30	20.55	0	0.00	20.90	30	5,331	0.56%
2021/03/03	0	0.00	1	20.60	20.70	-1	5,368	-0.02%
2021/03/02	1	20.75	0	0.00	20.40	1	5,382	0.02%
2021/02/26	2	20.95	0	0.00	20.85	2	5,348	0.04%
2021/02/25	7	21.69	0	0.00	21.45	7	5,306	0.13%
2021/02/24	1	22.00	31	22.25	22.30	-30	5,191	-0.58%
2021/02/23	8	21.86	18	21.96	21.85	-10	5,126	-0.20%
2021/02/22	8	22.14	6	22.12	22.05	2	5,103	0.04%
2021/02/19	0	0.00	3	21.85	21.75	-3	5,047	-0.06%
2021/02/18	0	0.00	2	21.55	21.70	-2	5,018	-0.04%
2021/02/17	5	21.10	48	21.25	21.30	-43	5,001	-0.86%
2021/02/05	11	21.24	2	21.15	21.00	9	4,953	0.18%
2021/02/03	0	0.00	1	20.40	20.10	-1	4,851	-0.02%
2021/02/02	1	20.50	1	20.75	20.40	0	4,835	0.00%
2021/02/01	2	20.33	11	20.39	20.10	-9	4,803	-0.19%
2021/01/29	11	21.09	1	21.20	20.80	10	4,760	0.21%
2021/01/28	3	21.77	6	21.88	21.75	-3	4,680	-0.06%
2021/01/27	70	21.93	30	22.17	22.65	40	4,578	0.87%
2021/01/26	13	21.18	11	21.34	21.35	2	4,279	0.05%
2021/01/25	0	0.00	2	20.20	20.35	-2	3,997	-0.05%
2021/01/22	32	20.82	34	20.86	20.80	-2	3,969	-0.05%
2021/01/21	5	19.81	1	20.35	19.35	4	3,815	0.10%
2021/01/20	2	20.10	13	20.15	19.90	-11	3,766	-0.29%
2021/01/19	7	21.31	2	21.38	21.05	5	3,680	0.14%
2021/01/18	6	20.91	1	21.20	21.40	5	3,609	0.14%
2021/01/15	47	21.15	14	21.50	21.65	33	3,525	0.94%
2021/01/14	2	21.38	25	21.41	21.05	-23	3,190	-0.72%
2021/01/13	11	20.40	0	0.00	20.25	11	2,981	0.37%
2021/01/12	0	0.00	30	20.35	20.60	-30	2,935	-1.02%
2021/01/11	19	21.32	33.1	21.33	21.30	-14.1	2,847	-0.50%
2021/01/08	2.1	20.16	12	20.30	20.20	-9.9	2,576	-0.38%
2021/01/07	14	20.76	14	20.15	20.85	0	2,493	0.00%
2021/01/06	11	19.86	17	19.76	19.35	-6	2,232	-0.27%
2021/01/05	7	19.44	0	0.00	19.45	7	2,162	0.32%
2021/01/04	5	20.22	2	20.43	20.15	3	2,099	0.14%
2020/12/31	2	18.78	0	0.00	19.05	2	1,867	0.11%
2020/12/29	1	19.45	0	0.00	19.25	1	1,806	0.06%
2020/12/28	4	19.44	6	19.64	20.15	-2	1,720	-0.12%
2020/12/25	4	18.65	5	18.73	18.90	-1	1,421	-0.07%
2020/12/24	0	0.00	1	17.35	17.20	-1	1,179	-0.08%
2020/12/22	30	17.05	0	0.00	16.70	30	1,175	2.55%
2020/12/18	2	17.50	1	17.70	17.40	1	1,169	0.09%
2020/12/17	1	17.45	0	0.00	17.45	1	1,173	0.09%
2020/12/14	13	17.14	2	17.30	17.45	11	1,168	0.94%
2020/12/11	20	17.20	0	0.00	17.20	20	1,184	1.69%
2020/12/09	15	18.30	0	0.00	18.50	15	1,107	1.35%
2020/12/04	20	17.25	1	17.65	17.45	19	913	2.08%
2020/12/03	4	17.28	3	17.30	17.60	1	866	0.12%
2020/11/27	0	0.00	3	16.75	16.70	-3	988	-0.30%
2020/11/26	8	16.99	3	17.02	16.65	5	1,069	0.47%
2020/11/25	1	16.40	0	0.00	16.45	1	1,079	0.09%
2020/11/24	0	0.00	1	16.60	16.40	-1	1,097	-0.09%
2020/11/19	0	0.00	2	16.50	16.55	-2	1,241	-0.16%
2020/11/13	1	15.80	1	16.00	16.05	0	1,644	0.00%
2020/11/12	1	15.85	1	16.05	15.95	0	1,678	0.00%
2020/11/11	0	0.00	1	16.10	16.05	-1	1,828	-0.05%
2020/11/10	0	0.00	1	15.95	15.95	-1	1,838	-0.05%
2020/11/09	1	15.70	1	15.95	15.70	0	1,918	0.00%
2020/11/06	7	15.77	0	0.00	15.70	7	1,930	0.36%
2020/11/05	0	0.00	1	15.85	15.75	-1	1,935	-0.05%
2020/11/02	0	0.00	1	15.25	15.35	-1	1,977	-0.05%
2020/10/27	0	0.00	1	15.95	15.95	-1	1,984	-0.05%
2020/10/26	2	16.00	0	0.00	16.00	2	1,986	0.10%
2020/10/23	1	16.15	0	0.00	16.10	1	1,992	0.05%
2020/10/21	0	0.00	1	16.25	16.30	-1	2,024	-0.05%
2020/10/20	1	16.20	0	0.00	16.25	1	2,052	0.05%
2020/10/19	0	0.00	1	16.40	16.40	-1	2,064	-0.05%
2020/10/16	1	16.40	1	16.65	16.20	0	2,081	0.00%
2020/10/15	1	16.40	1	16.60	16.55	0	2,132	0.00%
2020/10/14	0	0.00	2	16.33	16.30	-2	2,145	-0.09%
2020/10/07	0	0.00	10	16.05	16.05	-10	2,706	-0.37%
2020/10/06	14	16.36	10	16.22	16.05	4	2,806	0.14%
2020/09/29	0	0.00	10	15.37	15.20	-10	2,895	-0.35%
2020/09/28	10	15.30	0	0.00	15.30	10	3,008	0.33%
2020/09/23	2	16.35	0	0.00	16.10	2	2,988	0.07%
2020/09/22	1	16.60	0	0.00	16.40	1	2,979	0.03%
2020/09/21	0	0.00	1	16.90	16.95	-1	2,958	-0.03%
2020/09/18	51	16.65	0	0.00	16.55	51	2,936	1.74%
2020/09/16	6	16.63	51	16.79	16.75	-45	2,902	-1.55%
2020/09/14	1	15.80	0	0.00	15.80	1	2,859	0.03%
2020/09/11	1	16.20	0	0.00	15.75	1	2,852	0.04%
2020/09/10	2	16.63	3	16.80	16.55	-1	2,826	-0.04%
2020/09/07	0	0.00	11	17.35	16.80	-11	2,782	-0.40%
2020/09/04	0	0.00	6	16.70	16.55	-6	2,726	-0.22%
2020/09/03	6	17.50	5	17.29	17.05	1	2,692	0.04%
2020/09/02	8	17.52	2	17.45	17.45	6	2,642	0.23%
2020/09/01	11	17.05	1	17.40	17.00	10	2,581	0.39%
2020/08/28	2	16.80	0	0.00	16.70	2	2,474	0.08%
2020/08/27	8	17.06	4	17.14	16.80	4	2,471	0.16%
2020/08/25	0	0.00	1	17.10	16.95	-1	2,487	-0.04%
2020/08/24	2	16.80	50	17.31	16.75	-48	2,469	-1.94%
2020/08/20	1	14.85	0	0.00	15.15	1	2,311	0.04%
2020/08/19	52	16.20	0	0.00	16.25	52	2,268	2.29%
2020/08/17	0	0.00	3	15.80	16.00	-3	2,077	-0.14%
2020/08/13	65	15.38	66	15.46	14.95	-1	1,903	-0.05%
2020/07/21	0	0.00	1	15.45	15.40	-1	1,669	-0.06%
2020/07/17	20	15.20	0	0.00	14.60	20	1,590	1.26%
2020/07/16	6	15.52	0	0.00	15.30	6	1,541	0.39%
2020/07/14	5	17.15	10	17.15	16.25	-5	1,268	-0.39%
2020/07/13	10	15.55	1	15.25	15.65	9	1,071	0.84%
2020/07/09	40	14.83	3	14.50	15.10	37	946	3.91%
2020/07/07	0	0.00	42	14.65	15.15	-42	849	-4.94%
2020/07/03	3	13.30	0	0.00	13.30	3	721	0.42%
2020/06/29	0	0.00	4	13.00	13.00	-4	718	-0.56%
2020/06/23	1	13.25	0	0.00	13.25	1	726	0.14%
2020/06/17	3	14.10	0	0.00	13.80	3	724	0.41%
2020/06/03	0	0.00	50	13.29	13.35	-50	687	-7.28%
2020/06/02	80	13.74	30	13.70	13.50	50	664	7.53%
2020/05/29	2	12.30	2	12.40	12.50	0	544	0.00%
2020/05/22	0	0.00	4	10.35	10.20	-4	487	-0.82%
2020/05/18	0	0.00	1	10.10	10.05	-1	475	-0.21%
2020/05/06	0	0.00	3	10.65	10.65	-3	467	-0.64%
2020/04/30	0	0.00	3	11.08	11.00	-3	444	-0.67%
2020/04/29	0	0.00	2	11.05	11.00	-2	448	-0.45%
2020/04/28	0	0.00	18	10.87	10.80	-18	446	-4.03%
2020/04/24	3	10.90	0	0.00	10.90	3	443	0.68%
2020/04/21	0	0.00	4	10.86	10.45	-4	431	-0.93%
2020/04/20	0	0.00	18	10.73	11.00	-18	427	-4.21%
2020/04/17	45	11.00	0	0.00	10.60	45	420	10.70%
2020/04/09	1	9.00	0	0.00	8.80	1	372	0.27%
2020/03/26	0	0.00	2	7.42	7.59	-2	348	-0.57%
2020/03/25	2	7.62	0	0.00	7.41	2	344	0.58%
2020/03/16	0	0.00	12	8.70	8.41	-12	305	-3.93%
2020/02/25	0	0.00	2	11.65	11.70	-2	182	-1.10%
2020/02/03	1	11.00	1	11.00	11.00	0	200	0.00%
2020/01/30	1	12.30	0	0.00	12.15	1	188	0.53%
2019/12/13	0	0.00	2	12.85	12.85	-2	391	-0.51%
2019/12/12	0	0.00	2	12.85	12.80	-2	401	-0.50%
2019/12/09	3	12.80	0	0.00	12.75	3	477	0.63%
2019/11/29	0	0.00	4	13.00	13.00	-4	610	-0.65%
2019/11/27	4	13.20	0	0.00	13.20	4	622	0.64%
2019/11/21	1	12.55	0	0.00	12.65	1	628	0.16%
2019/11/13	1	12.75	0	0.00	12.70	1	661	0.15%
2019/11/11	10	12.90	0	0.00	12.80	10	661	1.51%
2019/11/06	3	13.25	8	13.25	13.30	-5	663	-0.75%
2019/11/05	2	13.30	7	13.30	13.30	-5	662	-0.76%
2019/10/18	5	14.00	0	0.00	13.95	5	736	0.68%
2019/10/08	0	0.00	2	13.50	13.50	-2	690	-0.29%
2019/10/07	0	0.00	2	13.45	13.40	-2	687	-0.29%
2019/10/04	0	0.00	10	13.46	13.40	-10	688	-1.45%
2019/10/03	0	0.00	12	13.34	13.35	-12	687	-1.75%
2019/10/02	0	0.00	2	13.40	13.30	-2	689	-0.29%
2019/10/01	0	0.00	10	13.45	13.40	-10	692	-1.44%
2019/09/27	0	0.00	10	13.62	13.35	-10	694	-1.44%
2019/09/26	0	0.00	5	13.57	13.50	-5	656	-0.76%
2019/09/24	0	0.00	1	13.45	13.45	-1	640	-0.16%
2019/09/11	1	13.30	0	0.00	13.30	1	637	0.16%
2019/09/10	0	0.00	1	14.00	13.50	-1	578	-0.17%
2019/08/27	0	0.00	8	12.10	12.05	-8	430	-1.86%
2019/08/13	1	11.95	0	0.00	11.90	1	420	0.24%
2019/08/07	1	12.30	0	0.00	12.25	1	444	0.23%
2019/07/30	1	13.00	0	0.00	12.95	1	475	0.21%
2019/07/24	0	0.00	1	14.00	13.95	-1	531	-0.19%
2019/07/15	0	0.00	27	12.12	12.20	-27	473	-5.70%
2019/07/10	0	0.00	42	11.98	12.05	-42	493	-8.51%
2019/07/09	0	0.00	24	11.90	11.90	-24	496	-4.84%
2019/07/08	2	12.05	24	11.96	11.90	-22	502	-4.38%
2019/07/05	3	12.20	66	12.13	12.20	-63	511	-12.32%
2019/07/04	0	0.00	18	11.95	12.00	-18	520	-3.46%
2019/07/01	0	0.00	2	11.95	11.95	-2	624	-0.32%
2019/06/25	1	12.00	0	0.00	11.95	1	802	0.12%
2019/06/17	2	11.75	0	0.00	11.80	2	851	0.23%
2019/06/03	1	12.05	0	0.00	12.00	1	1,063	0.09%
2019/05/07	1	13.10	0	0.00	13.05	1	1,139	0.09%
2019/05/02	1	13.20	0	0.00	13.45	1	1,140	0.09%
2019/04/30	9	13.06	3	12.80	13.00	6	1,131	0.53%
2019/04/26	1	14.90	0	0.00	14.90	1	1,094	0.09%
2019/04/23	6	15.03	0	0.00	15.00	6	1,117	0.54%
2019/04/19	1	15.10	0	0.00	15.10	1	1,121	0.09%
2019/04/18	0	0.00	5	15.10	15.00	-5	1,128	-0.44%
2019/04/08	1	15.25	0	0.00	15.10	1	1,110	0.09%
2019/04/02	8.5	15.02	127	14.64	14.95	-118.5	1,100	-10.77%	大賣/鉅額交易
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/26	0	0.00	60	18.21	18.15	-60	974	-6.16%
2019/03/25	0	0.00	36	17.83	18.10	-36	1,010	-3.56%
2019/03/22	0	0.00	1	18.40	18.15	-1	1,025	-0.10%
2019/03/11	1	18.05	16	18.10	18.00	-15	1,002	-1.50%
2019/03/08	15	17.95	3	17.03	18.10	12	974	1.23%
2019/03/07	2	17.50	1	17.30	17.40	1	912	0.11%
2019/03/06	2	17.83	0	0.00	17.45	2	918	0.22%
2019/03/04	15	16.98	0	0.00	16.90	15	876	1.71%
2019/02/27	1	16.95	0	0.00	16.95	1	919	0.11%
2019/02/25	10	17.00	0	0.00	16.95	10	1,190	0.84%
2019/02/18	0	0.00	5	16.90	17.00	-5	1,377	-0.36%
2019/02/12	0.2	17.50	0	0.00	17.10	0.2	1,378	0.02%
2019/02/11	1.3	16.95	0	0.00	17.00	1.3	1,397	0.09%
2019/01/25	0	0.00	2	17.75	17.70	-2	1,402	-0.14%
2019/01/21	10	18.15	1	18.45	18.45	9	1,418	0.63%
2019/01/18	0	0.00	4	18.00	18.35	-4	1,400	-0.29%
2019/01/17	19	18.30	0	0.00	17.95	19	1,389	1.37%
2019/01/16	5	18.15	0	0.00	17.95	5	1,372	0.36%
2019/01/07	30	17.35	0	0.00	17.45	30	1,289	2.33%
2019/01/03	1	17.65	0	0.00	17.65	1	1,312	0.08%
2018/12/24	0	0.00	1	18.50	18.55	-1	1,280	-0.08%
2018/12/21	5	17.20	0	0.00	17.60	5	1,265	0.40%
2018/12/20	10	17.65	0	0.00	17.30	10	1,260	0.79%
2018/12/18	21	18.15	0	0.00	18.20	21	1,237	1.70%
2018/12/17	10	17.70	1	18.00	18.15	9	1,200	0.75%
2018/12/14	10	17.20	0	0.00	17.30	10	1,181	0.85%
2018/12/12	1	17.70	0	0.00	17.85	1	1,179	0.08%
2018/12/06	2	17.40	1	17.75	17.10	1	1,160	0.09%
2018/12/03	56	18.89	1	19.00	19.00	55	1,117	4.92%
2018/11/30	30	18.63	0	0.00	18.60	30	1,134	2.64%
2018/11/29	17	18.75	0	0.00	18.70	17	1,142	1.49%
2018/11/27	0	0.00	20	18.70	18.70	-20	1,151	-1.74%
2018/11/23	25	19.10	0	0.00	19.15	25	1,095	2.28%
2018/11/22	0	0.00	0.5	19.00	19.15	-0.5	954	-0.05%
2018/11/21	1	18.55	0	0.00	18.70	1	838	0.12%
2018/11/14	1	17.00	1	17.10	16.90	0	655	0.00%
2018/11/09	0	0.00	1	17.05	17.10	-1	660	-0.15%
2018/11/05	0	0.00	3.5	16.81	17.00	-3.5	702	-0.50%
2018/11/02	12	16.50	0	0.00	16.75	12	723	1.66%
2018/11/01	42	16.24	0	0.00	16.20	42	792	5.30%
2018/10/31	24	15.69	0	0.00	16.25	24	818	2.93%
2018/10/30	100	15.45	0	0.00	15.50	100	915	10.92%
2018/10/29	130	14.93	0	0.00	14.80	130	1,044	12.45%	大買/鉅額交易
2018/10/18	0	0.00	7	15.36	15.40	-7	1,221	-0.57%
2018/10/15	0	0.00	1	15.40	15.40	-1	1,286	-0.08%
2018/10/11	4	15.11	0	0.00	14.95	4	1,412	0.28%
2018/10/09	0	0.00	16	16.51	16.60	-16	1,386	-1.15%
2018/10/05	2	16.95	2	16.95	16.90	0	1,368	0.00%
2018/10/03	5	18.05	0	0.00	18.10	5	1,396	0.36%
2018/10/02	10	18.18	2	18.10	18.05	8	1,402	0.57%
2018/10/01	1	18.35	0	0.00	18.30	1	1,391	0.07%
2018/09/26	1	17.45	0	0.00	17.40	1	1,390	0.07%
2018/09/21	5	17.83	0	0.00	17.40	5	1,411	0.35%
2018/09/13	0	0.00	1	17.30	17.25	-1	1,440	-0.07%
2018/09/12	2	17.13	1	17.20	17.10	1	1,498	0.07%
2018/09/11	0	0.00	4	17.20	17.05	-4	1,541	-0.26%
2018/09/10	6	17.28	0	0.00	16.80	6	1,536	0.39%
2018/09/07	2	18.25	2	18.30	17.80	0	1,518	0.00%
2018/09/06	1	18.85	7	18.69	18.45	-6	1,506	-0.40%
2018/09/05	2	18.80	0	0.00	18.30	2	1,457	0.14%
2018/09/04	0	0.00	1	17.80	18.70	-1	1,437	-0.07%
2018/09/03	5	17.65	1	17.65	17.60	4	1,413	0.28%
2018/08/23	2	17.50	0	0.00	17.45	2	1,554	0.13%
2018/08/17	0	0.00	4	17.91	17.85	-4	1,574	-0.25%
2018/08/16	1	17.50	0	0.00	17.95	1	1,571	0.06%
2018/08/13	0	0.00	12	17.93	17.90	-12	1,536	-0.78%
2018/08/09	6	19.48	0	0.00	19.20	6	1,473	0.41%
2018/08/07	1	19.90	0	0.00	19.60	1	1,366	0.07%
2018/08/06	2	20.30	3	20.10	19.95	-1	1,334	-0.07%
2018/08/03	15	19.56	0	0.00	19.90	15	1,223	1.23%
2018/08/02	2	19.03	2	18.60	18.35	0	1,092	0.00%
2018/07/26	2	17.95	1	18.10	18.30	1	969	0.10%
2018/07/23	1	17.80	0	0.00	17.65	1	933	0.11%
2018/07/20	0	0.00	1	18.35	17.90	-1	927	-0.11%
2018/07/19	2	18.20	0	0.00	18.05	2	1,019	0.20%
2018/07/18	0	0.00	4	17.38	18.30	-4	958	-0.42%
2018/07/16	0	0.00	1	17.30	17.20	-1	909	-0.11%
2018/07/12	1	17.20	0	0.00	17.20	1	910	0.11%
2018/07/11	5	17.75	1	17.85	17.05	4	909	0.44%
2018/07/06	1	16.80	0	0.00	16.75	1	885	0.11%
2018/06/25	2	17.60	0	0.00	17.85	2	946	0.21%
2018/06/22	2	18.15	0	0.00	17.90	2	921	0.22%
2018/06/21	1	18.10	0	0.00	18.30	1	923	0.11%
2018/06/20	0	0.00	1	17.90	18.15	-1	876	-0.11%
2018/05/30	0	0.00	6	16.75	16.60	-6	815	-0.74%
2018/05/09	0	0.00	5	17.70	17.50	-5	1,423	-0.35%
2018/04/25	5	17.70	0	0.00	17.75	5	1,481	0.34%
2018/04/24	2	17.50	0	0.00	17.40	2	1,362	0.15%
2018/04/02	0	0.00	1	18.80	18.80	-1	1,613	-0.06%
2018/03/26	1	18.55	0	0.00	18.50	1	2,344	0.04%
2018/03/16	1	19.95	0	0.00	19.90	1	2,841	0.04%
2018/03/02	0	0.00	10	20.10	20.10	-10	2,885	-0.35%
2018/02/26	10	21.10	2	21.10	21.10	8	2,839	0.28%
2018/02/12	0	0.00	2	19.53	19.20	-2	2,847	-0.07%
2018/02/09	2	18.80	2	19.00	19.25	0	2,849	0.00%
2018/02/08	5	19.35	8	19.69	19.60	-3	2,823	-0.11%
2018/02/07	7	20.56	5	20.18	19.35	2	2,792	0.07%
2018/02/06	6	19.66	9	20.03	19.80	-3	2,691	-0.11%
2018/02/05	0	0.00	3	18.90	19.15	-3	2,502	-0.12%
2018/01/26	2	19.60	0	0.00	19.60	2	2,543	0.08%
2018/01/25	0	0.00	3	19.80	19.70	-3	2,540	-0.12%
2018/01/24	0	0.00	2	19.95	19.80	-2	2,549	-0.08%
2018/01/22	2	19.70	0	0.00	19.70	2	2,571	0.08%
2018/01/19	2	19.90	0	0.00	19.70	2	2,565	0.08%
2018/01/18	0	0.00	2	20.20	19.95	-2	2,555	-0.08%
2018/01/17	2	19.90	0	0.00	19.90	2	2,538	0.08%
2018/01/12	0	0.00	2	20.00	20.20	-2	2,513	-0.08%
2018/01/11	0	0.00	15	19.92	19.85	-15	2,503	-0.60%
2018/01/10	4	19.81	25	19.65	19.60	-21	2,487	-0.84%
2018/01/09	1	20.30	0	0.00	20.15	1	2,460	0.04%
2018/01/08	1	20.60	0	0.00	20.25	1	2,448	0.04%
2018/01/05	0	0.00	1	20.90	20.75	-1	2,416	-0.04%
2018/01/04	1	20.90	5	20.90	20.65	-4	2,384	-0.17%
2018/01/03	1	20.70	0	0.00	21.00	1	2,364	0.04%
2018/01/02	15	20.78	7	20.56	20.70	8	2,354	0.34%