華孚 (6235)-元大-成功券商分點個股進出

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
86.6
漲跌
▼0.5
漲幅
-0.57%
成交量
1,958張
產業
上市電腦週邊類股
360人加入追蹤

立即追蹤
本地時間:14:30

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

華孚 (6235)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/16	1	86.01	5	86.16	86.60	-4	4,292	-0.09%
2024/05/15	0.4	87.66	1	87.30	87.10	-0.7	4,333	-0.02%
2024/05/14	1	88.00	0	0.00	87.30	1	4,360	0.02%
2024/05/13	0	0.00	1.1	89.47	89.10	-1.1	4,367	-0.02%
2024/05/10	8.3	87.02	10	84.74	85.00	-1.8	4,296	-0.04%
2024/05/09	1	93.00	0	0.00	91.80	1	4,187	0.02%
2024/05/08	0.1	92.30	0	0.00	91.60	0.1	4,186	0.00%
2024/05/07	1.2	91.65	3	92.80	92.30	-1.9	4,216	-0.04%
2024/05/06	2.1	93.01	1	95.00	92.80	1.1	4,296	0.03%
2024/05/03	4	93.63	4	96.33	93.30	0	4,407	0.00%
2024/05/02	5	92.66	6	92.00	92.30	-1	4,312	-0.02%
2024/04/30	23.5	93.98	15	94.39	95.00	8.5	4,264	0.20%
2024/04/29	0	0.00	2	86.75	88.20	-2	4,034	-0.05%
2024/04/26	1	85.70	1	84.80	84.80	0	4,039	0.00%
2024/04/25	1.2	86.22	0	0.00	85.30	1.2	4,035	0.03%
2024/04/24	6	86.62	6	87.70	87.50	0	4,049	0.00%
2024/04/23	6	84.47	6	86.25	83.90	0	4,008	0.00%
2024/04/22	10	84.54	14	84.25	81.70	-4	3,982	-0.10%
2024/04/19	5	85.07	12	85.21	85.50	-7	3,963	-0.18%
2024/04/18	2	90.00	0	0.00	90.50	2	3,912	0.05%
2024/04/17	5	88.82	0	0.00	88.70	5	3,914	0.13%
2024/04/16	4.1	87.02	9	88.41	87.40	-4.9	3,914	-0.12%
2024/04/15	6.1	96.79	2.1	96.08	95.00	4.1	3,861	0.10%
2024/04/12	0.2	99.69	1	99.30	99.10	-0.9	3,818	-0.02%
2024/04/11	7	100.12	0	0.00	100.00	7	3,827	0.18%
2024/04/10	1	102.51	1	103.50	102.00	0	3,874	0.00%
2024/04/09	3.1	102.19	1	102.50	102.00	2.1	4,022	0.05%
2024/04/08	0.1	105.00	0	0.00	104.00	0.1	4,015	0.00%
2024/04/03	5	106.40	1.6	106.19	106.00	3.4	4,101	0.08%
2024/04/01	0	0.00	0.4	103.75	105.00	-0.4	4,075	-0.01%
2024/03/29	13	102.46	4	102.75	102.50	9	4,083	0.22%
2024/03/28	7.4	103.55	0	0.00	103.00	7.4	4,100	0.18%
2024/03/27	0.3	104.17	2	103.50	103.50	-1.7	4,113	-0.04%
2024/03/26	8.5	105.12	24	104.87	102.50	-15.5	4,130	-0.38%
2024/03/25	4.1	110.12	18	109.31	108.50	-13.9	4,098	-0.34%
2024/03/22	1.3	111.88	5	111.70	110.50	-3.7	4,208	-0.09%
2024/03/21	21	114.79	3	115.67	114.00	18	4,218	0.43%
2024/03/20	3	115.00	2	114.75	115.00	1	4,208	0.02%
2024/03/19	4	115.00	0.3	114.00	113.50	3.7	4,289	0.09%
2024/03/18	6.6	114.95	15	114.33	115.00	-8.4	4,285	-0.20%
2024/03/15	3	111.17	1	111.00	111.00	2	4,230	0.05%
2024/03/14	0	111.50	16	109.06	111.00	-16	4,253	-0.38%
2024/03/13	19	111.10	0	0.00	110.00	19	4,260	0.45%
2024/03/12	23.1	113.80	3	114.00	112.50	20.1	4,250	0.47%
2024/03/11	17	111.41	21	113.07	114.00	-4	4,239	-0.09%
2024/03/08	6	110.75	3	112.00	110.00	3	4,216	0.07%
2024/03/07	5	111.10	4	112.13	112.00	1	4,263	0.02%
2024/03/06	22.1	112.98	18	113.08	112.50	4.1	4,229	0.10%
2024/03/05	3	107.67	16.6	109.20	111.00	-13.6	4,041	-0.34%
2024/03/04	0	0.00	1	104.50	104.50	-1	4,036	-0.02%
2024/03/01	14	105.71	3	107.50	105.00	11	4,170	0.26%
2024/02/29	2	102.01	0	0.00	103.00	2	4,361	0.05%
2024/02/27	2.3	106.50	0	0.00	103.50	2.3	4,753	0.05%
2024/02/26	6.1	105.50	0	0.00	105.50	6.1	4,831	0.13%
2024/02/23	4.2	105.79	0	0.00	105.00	4.2	4,995	0.08%
2024/02/22	0	106.00	0.3	108.00	107.50	-0.3	5,093	-0.01%
2024/02/21	0	107.00	0	0.00	107.50	0	5,200	0.00%
2024/02/20	5	109.10	2.2	109.50	107.00	2.8	5,357	0.05%
2024/02/19	0.3	107.00	0	0.00	107.50	0.3	5,513	0.01%
2024/02/16	6	108.00	10.6	107.79	108.00	-4.6	5,842	-0.08%
2024/02/15	0.1	104.00	3	103.17	105.00	-2.9	5,929	-0.05%
2024/02/05	0	0.00	1.3	103.90	103.00	-1.3	5,987	-0.02%
2024/02/02	0	102.50	0	0.00	102.00	0	6,063	0.00%
2024/02/01	9	101.06	12	101.54	102.00	-3	6,118	-0.05%
2024/01/31	3	101.50	0	0.00	101.50	3	6,159	0.05%
2024/01/30	2.1	102.79	0	0.00	102.50	2.1	6,239	0.03%
2024/01/29	6	100.00	17	103.35	105.00	-11	6,389	-0.17%
2024/01/26	10.2	99.87	2	97.50	100.00	8.2	6,562	0.13%
2024/01/25	0	105.50	0	0.00	104.50	0	6,586	0.00%
2024/01/24	0	109.00	0	0.00	108.00	0	6,903	0.00%
2024/01/23	0	0.00	3	106.50	108.50	-3	7,174	-0.04%
2024/01/22	1	106.50	5	107.10	107.50	-4	7,243	-0.06%
2024/01/18	4.3	103.35	2	103.00	103.50	2.3	7,382	0.03%
2024/01/17	2.1	107.00	3	106.00	106.00	-0.9	7,442	-0.01%
2024/01/16	1	108.99	0	0.00	108.00	1	7,585	0.01%
2024/01/12	0	108.00	0	0.00	109.00	0	8,142	0.00%
2024/01/11	0	108.50	0	0.00	110.50	0	8,209	0.00%
2024/01/10	2	107.25	0	0.00	107.00	2	8,306	0.02%
2024/01/09	16.4	112.17	11	109.41	109.50	5.4	8,314	0.07%
2024/01/08	11.2	113.94	10.5	112.55	112.50	0.7	8,354	0.01%
2024/01/05	12	115.33	10	114.00	113.50	2	8,421	0.02%
2024/01/04	245.1	116.55	231	116.92	115.50	14.1	8,461	0.17%	大買/大賣/
2024/01/03	148.2	115.73	294.2	115.91	116.50	-146	8,482	-1.72%	大買/大賣/鉅額交易
2024/01/02	41	112.76	18	113.50	113.50	23	8,460	0.27%
2023/12/29	81	115.51	65.1	115.58	114.50	15.9	8,691	0.18%
2023/12/28	40	114.00	134	114.18	113.50	-94	8,702	-1.08%	大賣/
2023/12/27	20	112.50	17	113.50	113.00	3	9,016	0.03%
2023/12/26	0.1	112.90	0	0.00	113.00	0.1	9,247	0.00%
2023/12/25	31	110.82	36	111.47	110.50	-5	9,439	-0.05%
2023/12/22	2	111.01	1	111.50	111.00	1	9,594	0.01%
2023/12/21	0	111.50	0	0.00	112.50	0	9,660	0.00%
2023/12/20	7	112.57	14	112.79	112.50	-7	9,758	-0.07%
2023/12/19	7	115.57	3	116.17	113.00	4	9,806	0.04%
2023/12/18	0	0.00	5.2	114.79	115.00	-5.2	9,780	-0.05%
2023/12/15	111.6	113.88	58	112.76	112.50	53.6	9,822	0.55%	大買/
2023/12/14	34	115.24	162.8	114.34	116.00	-128.8	9,811	-1.31%	大賣/鉅額交易
2023/12/13	74.2	111.82	71	111.65	110.50	3.2	9,761	0.03%
2023/12/12	46.5	112.00	13	113.46	110.50	33.5	9,916	0.34%
2023/12/11	46.1	112.42	13	112.62	112.00	33.1	10,096	0.33%
2023/12/08	17.7	114.65	11	115.95	113.50	6.7	10,142	0.07%
2023/12/07	41.7	114.26	12	114.08	113.50	29.7	10,340	0.29%
2023/12/06	9	116.22	4	115.25	114.00	5	10,430	0.05%
2023/12/05	4.1	115.00	4	115.75	115.50	0.1	10,436	0.00%
2023/12/04	64.4	115.50	41	114.38	114.50	23.4	10,483	0.22%
2023/12/01	13	119.19	11	120.41	118.50	2	10,443	0.02%
2023/11/30	15	120.57	14	120.04	120.00	1	10,779	0.01%
2023/11/29	152	121.61	23	123.83	120.50	129	10,900	1.18%	大買/鉅額交易
2023/11/28	59.3	119.42	67	120.19	121.50	-7.7	11,103	-0.07%
2023/11/27	90	121.37	73.1	123.37	117.00	16.9	11,199	0.15%
2023/11/24	139.2	117.66	87	118.07	117.00	52.2	11,201	0.47%	大買/
2023/11/22	190.1	125.54	97	126.74	127.00	93.1	11,826	0.79%	大買/
2023/11/21	103	128.83	74	129.77	128.00	29	11,964	0.24%	大買/
2023/11/20	57	130.82	45	131.84	128.50	12	12,189	0.10%
2023/11/17	61	130.58	56.1	131.61	131.00	4.9	12,287	0.04%
2023/11/16	40	127.30	89	128.34	130.00	-49	12,498	-0.39%
2023/11/15	75	125.38	158.5	124.22	125.00	-83.5	12,845	-0.65%	大賣/
2023/11/14	110.1	117.52	109	117.85	119.00	1.1	13,125	0.01%	大買/大賣/
2023/11/13	40	116.87	88	118.15	118.00	-48	13,197	-0.36%
2023/11/10	36.5	112.19	39	113.09	114.50	-2.5	13,301	-0.02%
2023/11/09	48	116.64	35	116.00	115.00	13	13,438	0.10%
2023/11/08	28	119.29	20	119.20	118.00	8	13,486	0.06%
2023/11/07	98	119.96	28	122.63	119.00	70	13,713	0.51%
2023/11/06	115	122.24	111	122.82	122.00	4	13,793	0.03%	大買/大賣/
2023/11/03	31	118.73	30.1	119.98	118.50	0.9	13,704	0.01%
2023/11/02	96.5	113.61	233	114.50	115.50	-136.5	13,519	-1.01%	大賣/鉅額交易
2023/11/01	11	106.77	20	109.15	112.00	-9	13,542	-0.07%
2023/10/31	62	114.63	38	115.67	108.00	24	13,477	0.18%
2023/10/30	117	121.57	101	122.42	120.00	16	13,351	0.12%	大買/大賣/
2023/10/27	75	118.16	36	118.29	118.00	39	13,380	0.29%
2023/10/26	28	119.64	23	120.52	119.00	5	13,582	0.04%
2023/10/25	118	125.40	54	123.44	122.50	64	13,621	0.47%	大買/
2023/10/24	4	121.50	10	122.80	125.50	-6	13,821	-0.04%
2023/10/23	8	117.94	36	118.18	121.50	-28	14,288	-0.20%
2023/10/20	56.2	118.90	25	115.60	115.50	31.2	14,713	0.21%
2023/10/19	4	128.62	5	127.90	128.00	-1	14,591	-0.01%
2023/10/18	27	134.00	29	129.84	129.00	-2	14,881	-0.01%
2023/10/17	22	136.45	22	135.00	134.50	0	15,160	0.00%
2023/10/16	28	138.54	2	136.50	136.50	26	15,911	0.16%
2023/10/13	33	140.12	31	140.87	143.00	2	15,867	0.01%
2023/10/12	9	142.22	28	142.23	141.50	-19	16,101	-0.12%
2023/10/11	31	142.27	4	141.50	139.00	27	16,653	0.16%
2023/10/06	13	147.92	15	146.90	144.50	-2	16,853	-0.01%
2023/10/05	13	147.04	7	147.78	145.50	6	16,876	0.04%
2023/10/04	15	144.00	17	145.12	146.00	-2	16,959	-0.01%
2023/10/03	34	146.74	23	147.93	145.00	11	17,004	0.06%
2023/10/02	10	151.75	28	152.80	153.00	-18	16,679	-0.11%
2023/09/28	9	144.67	9.3	146.36	147.00	-0.3	16,449	0.00%
2023/09/27	48	139.32	74	141.20	144.00	-26	16,253	-0.16%
2023/09/26	4	137.88	10	138.60	139.00	-6	16,118	-0.04%
2023/09/25	31	136.32	50	134.26	136.50	-19	16,088	-0.12%
2023/09/22	36	130.29	38	130.95	131.00	-2	15,978	-0.01%
2023/09/21	21	129.36	19	129.16	128.50	2	15,896	0.01%
2023/09/20	18	129.92	7	131.14	129.00	11	15,807	0.07%
2023/09/19	29	138.84	7	137.07	133.00	22	15,739	0.14%
2023/09/18	16.3	142.55	1	140.50	139.00	15.3	15,633	0.10%
2023/09/15	16	144.81	21.1	145.83	145.50	-5.1	15,611	-0.03%
2023/09/14	14	142.68	34.5	139.61	145.00	-20.5	15,481	-0.13%
2023/09/13	36	134.21	26	134.06	134.00	10	15,528	0.06%
2023/09/12	32	136.69	33.2	138.62	135.00	-1.2	15,863	-0.01%
2023/09/11	14	139.14	7	138.93	136.50	7	15,942	0.04%
2023/09/08	19	143.97	8	145.81	144.00	11	16,437	0.07%
2023/09/07	15	145.60	24	145.69	147.00	-9	16,948	-0.05%
2023/09/06	37.5	148.74	30	147.60	146.00	7.5	17,258	0.04%
2023/09/05	46.1	149.63	29	149.40	150.00	17.1	17,566	0.10%
2023/09/04	13	147.85	30.2	148.51	151.00	-17.2	17,312	-0.10%
2023/09/01	67.7	153.56	56	150.23	147.50	11.6	17,363	0.07%
2023/08/31	32.2	154.33	47	154.53	154.00	-14.8	17,357	-0.09%
2023/08/30	20	152.82	24	154.13	150.00	-4	17,869	-0.02%
2023/08/29	53	150.56	45	150.73	149.50	8	17,783	0.04%
2023/08/28	65.4	149.96	68	150.08	150.50	-2.6	17,803	-0.01%
2023/08/25	31	144.90	23	144.41	144.00	8	17,481	0.05%
2023/08/24	53	140.44	63.3	141.74	144.50	-10.3	17,672	-0.06%
2023/08/23	29.3	141.10	28.2	142.15	140.00	1.1	17,865	0.01%
2023/08/22	23	140.61	19.2	139.90	141.00	3.8	17,898	0.02%
2023/08/21	30	139.23	43.2	139.42	140.50	-13.2	17,845	-0.07%
2023/08/18	41.1	130.67	32.4	132.30	130.50	8.8	17,534	0.05%
2023/08/17	15.1	128.23	11.1	128.06	127.50	4	17,196	0.02%
2023/08/16	47.5	124.23	39	124.79	128.00	8.5	17,392	0.05%
2023/08/15	4	124.38	88.1	121.07	125.00	-84.1	18,138	-0.46%
2023/08/14	45.1	119.11	45	118.62	116.00	0.1	18,857	0.00%
2023/08/11	118.1	121.59	125	122.41	119.50	-6.9	19,028	-0.04%	大買/大賣/
2023/08/10	16.2	118.46	11	117.18	117.00	5.2	19,175	0.03%
2023/08/09	15.1	121.41	11	123.50	122.00	4.1	19,556	0.02%
2023/08/08	10	120.50	10.9	121.51	121.50	-0.9	20,127	0.00%
2023/08/07	43	122.01	52	122.38	122.50	-9	20,435	-0.04%
2023/08/04	34.2	120.97	45.1	121.65	120.50	-10.9	20,584	-0.05%
2023/08/02	47.3	114.10	44	114.13	113.00	3.3	20,353	0.02%
2023/08/01	11.4	117.47	19.1	117.71	117.50	-7.7	20,262	-0.04%
2023/07/31	52.7	121.44	29	117.34	116.00	23.7	20,175	0.12%
2023/07/28	24	117.02	27.3	117.60	119.50	-3.3	19,924	-0.02%
2023/07/27	14.3	119.80	32	118.73	116.50	-17.8	19,829	-0.09%
2023/07/26	72.1	119.54	74.1	118.12	117.50	-2	19,576	-0.01%
2023/07/25	36	115.19	58.3	118.13	122.50	-22.3	19,010	-0.12%
2023/07/24	23.1	114.37	3.5	114.40	111.50	19.7	18,328	0.11%
2023/07/21	108.3	128.67	48	131.07	123.50	60.3	18,214	0.33%	大買/
2023/07/20	40.2	134.31	42	134.80	137.00	-1.8	17,954	-0.01%
2023/07/19	150	129.15	147.1	129.96	128.50	3	17,905	0.02%	大買/大賣/
2023/07/18	13.5	134.00	0	0.00	134.00	13.5	17,706	0.08%
2023/07/17	26.2	155.52	8	156.50	148.50	18.2	18,223	0.10%
2023/07/14	48.4	173.27	18	175.67	165.00	30.4	18,544	0.16%
2023/07/13	5	166.60	38	165.96	172.00	-33	18,590	-0.18%
2023/07/12	29.1	159.70	16	157.69	156.50	13.1	19,398	0.07%
2023/07/11	31	165.37	23	167.41	161.00	8	20,339	0.04%
2023/07/10	8	157.63	8	158.63	158.00	0	21,096	0.00%
2023/07/06	21	159.05	0	0.00	160.50	21	22,054	0.10%
2023/07/03	0.1	159.00	3	160.00	166.00	-2.9	24,600	-0.01%
2023/06/30	0	0.00	1	151.50	155.00	-1	25,522	0.00%
2023/06/29	0.4	149.00	0	0.00	150.50	0.4	25,716	0.00%
2023/06/28	0	146.00	7	145.50	147.00	-7	26,315	-0.03%
2023/06/27	0.1	149.00	2	152.00	148.00	-1.9	26,726	-0.01%
2023/06/26	0	0.00	0.1	154.50	154.50	-0.1	27,113	0.00%
2023/06/21	5	151.60	27	154.17	155.50	-22	27,303	-0.08%
2023/06/20	30	156.52	4.5	155.11	153.00	25.5	27,436	0.09%
2023/06/19	65	164.05	53	164.26	164.00	12	27,754	0.04%
2023/06/16	28	163.30	30	164.18	167.50	-2	28,057	-0.01%
2023/06/15	18	158.83	17	158.29	159.50	1	28,047	0.00%
2023/06/14	41.5	152.89	39	153.45	157.50	2.5	28,312	0.01%
2023/06/13	70	142.64	180	142.26	150.50	-110	28,272	-0.39%	大賣/鉅額交易
2023/06/12	308	136.60	322	136.46	137.00	-14	28,203	-0.05%	大買/大賣/
2023/06/09	153	132.49	187	135.03	131.50	-34	28,608	-0.12%	大買/大賣/
2023/06/08	157	129.98	125	130.31	129.00	32	29,018	0.11%	大買/大賣/
2023/06/07	171	130.97	134	131.35	129.00	37	29,177	0.13%	大買/大賣/
2023/06/06	162	129.90	80	129.61	129.00	82	29,364	0.28%	大買/
2023/06/05	107	130.83	267	130.72	131.00	-160	29,942	-0.53%	大買/大賣/鉅額交易
2023/06/02	298.4	126.12	202	127.14	124.50	96.4	30,223	0.32%	大買/大賣/
2023/06/01	93	125.98	70	127.04	124.50	23	30,302	0.08%
2023/05/31	191	122.12	240	122.86	124.50	-49	30,885	-0.16%	大買/大賣/
2023/05/30	206.2	120.64	164	121.25	119.50	42.2	31,093	0.14%	大買/大賣/
2023/05/29	35	117.60	222.1	118.87	123.50	-187.1	30,789	-0.61%	大賣/鉅額交易
2023/05/26	82.2	114.16	45.1	114.43	112.50	37.1	30,672	0.12%
2023/05/25	29.1	115.55	65	116.36	117.00	-35.9	31,086	-0.12%
2023/05/24	82	113.08	77.1	113.53	114.00	4.9	31,709	0.02%
2023/05/23	104.2	113.50	66	114.40	113.00	38.2	32,027	0.12%	大買/
2023/05/22	169	113.16	149	114.14	113.00	20	32,176	0.06%	大買/大賣/
2023/05/19	85	114.62	48	113.49	113.00	37	32,220	0.11%
2023/05/18	50.1	110.18	53	111.67	116.00	-2.9	31,611	-0.01%
2023/05/17	10	104.00	197.3	102.18	105.50	-187.3	31,412	-0.60%	大賣/鉅額交易
2023/05/16	44	97.48	29	97.40	96.00	15	31,474	0.05%
2023/05/15	150	97.76	204	99.41	96.80	-54	31,548	-0.17%	大買/大賣/
2023/05/12	20.3	93.56	67	94.75	97.30	-46.7	31,695	-0.15%
2023/05/11	33	93.28	36	94.27	91.80	-3	32,770	-0.01%
2023/05/10	4	94.18	1	93.20	91.10	3	33,421	0.01%
2023/05/09	1	95.00	0	0.00	97.50	1	33,907	0.00%
2023/05/08	0.5	97.56	1	96.50	98.30	-0.6	34,583	0.00%
2023/05/05	3	94.33	1	95.40	95.50	2	34,686	0.01%
2023/05/04	1	93.80	3	95.70	95.90	-2	34,769	-0.01%
2023/05/03	3	94.97	2	96.20	94.40	1	34,792	0.00%
2023/05/02	3	95.73	0.5	95.24	96.20	2.5	34,885	0.01%
2023/04/28	0	0.00	9.3	94.06	95.70	-9.3	34,990	-0.03%
2023/04/27	3	90.50	5	91.80	91.20	-2	34,933	-0.01%
2023/04/26	2	90.50	0.1	85.50	90.50	1.9	34,908	0.01%
2023/04/25	1.1	88.53	0.5	86.60	86.60	0.6	34,845	0.00%
2023/04/24	10.5	94.29	9	94.44	93.60	1.5	34,750	0.00%
2023/04/21	16	94.26	17	93.76	93.20	-1	34,433	0.00%
2023/04/20	148.2	97.96	24	99.59	95.40	124.2	33,881	0.37%	大買/鉅額交易
2023/04/19	235.1	100.63	351.5	99.93	99.60	-116.3	33,317	-0.35%	大買/大賣/鉅額交易
2023/04/18	172.3	95.99	41	97.82	96.50	131.2	32,710	0.40%	大買/鉅額交易
2023/04/17	140.4	98.92	48	98.73	97.80	92.4	32,085	0.29%	大買/
2023/04/14	48	90.25	57.2	91.30	94.90	-9.2	31,310	-0.03%
2023/04/13	41.1	87.20	57	86.85	86.30	-15.9	30,277	-0.05%
2023/04/12	35	83.99	29.1	84.26	83.10	5.9	29,217	0.02%
2023/04/11	28	82.69	31	82.88	83.80	-3	28,757	-0.01%
2023/04/10	33	80.42	22.4	81.34	79.80	10.7	28,135	0.04%
2023/04/07	61.1	81.25	59	81.11	80.40	2.1	27,705	0.01%
2023/04/06	119.4	79.79	113	79.67	82.10	6.4	26,882	0.02%	大買/大賣/
2023/03/31	41	73.85	71	72.90	77.30	-30	25,542	-0.12%
2023/03/30	5	69.64	5.2	70.09	70.30	-0.2	24,592	0.00%
2023/03/29	58.2	71.36	30.1	71.14	69.50	28.1	24,426	0.12%
2023/03/28	20	69.81	26	70.64	71.90	-6	23,941	-0.03%
2023/03/27	8.1	71.01	14.2	70.99	70.50	-6.1	23,535	-0.03%
2023/03/24	13	67.95	2	67.40	67.40	11	23,182	0.05%
2023/03/23	1.2	69.25	16	68.90	68.70	-14.8	23,042	-0.06%
2023/03/22	12	72.54	4	73.30	69.50	8	22,886	0.03%
2023/03/21	23	75.00	21	75.85	71.90	2	22,562	0.01%
2023/03/20	12	70.06	16	69.82	70.80	-4	22,025	-0.02%
2023/03/17	12	69.27	14	69.16	68.40	-2	21,673	-0.01%
2023/03/16	23	67.85	32	68.02	69.20	-9	21,158	-0.04%
2023/03/15	28	68.52	28	68.64	67.70	0	20,689	0.00%
2023/03/14	47	67.78	45	67.70	67.70	2	20,344	0.01%
2023/03/13	55	67.58	47	67.44	66.10	8	19,734	0.04%
2023/03/10	19	66.35	13	66.38	65.90	6	19,220	0.03%
2023/03/09	51	67.81	56	67.15	67.70	-5	19,216	-0.03%
2023/03/08	78	68.35	86.1	66.94	68.90	-8.1	18,865	-0.04%
2023/03/07	83	65.30	70	65.08	65.50	13	18,053	0.07%
2023/03/06	11	61.43	41	62.56	64.10	-30	17,102	-0.18%
2023/03/03	134	59.29	110	59.44	58.30	24	16,899	0.14%	大買/大賣/
2023/03/02	22	56.10	47.2	55.24	58.40	-25.1	15,970	-0.16%
2023/03/01	15	53.80	13	54.14	53.10	2	15,417	0.01%
2023/02/24	72	54.38	67	54.67	54.00	5	15,359	0.03%
2023/02/23	77	54.23	87	54.28	54.80	-10	15,036	-0.07%
2023/02/22	30.1	53.13	26.5	52.88	54.00	3.6	14,483	0.02%
2023/02/21	12.1	50.96	18	50.95	51.00	-5.9	13,741	-0.04%
2023/02/20	10	49.65	17.1	49.87	49.30	-7.1	13,259	-0.05%
2023/02/17	12	49.07	16	48.63	50.10	-4	12,888	-0.03%
2023/02/16	27	47.62	29	47.96	48.15	-2	12,512	-0.02%
2023/02/15	77	48.61	66	48.45	47.75	11	12,293	0.09%
2023/02/14	17	47.53	9	48.30	47.30	8	11,582	0.07%
2023/02/13	28	48.10	18	48.34	48.40	10	11,330	0.09%
2023/02/10	25	48.80	34	48.92	48.40	-9	11,009	-0.08%
2023/02/09	133.1	48.56	128.5	48.34	49.75	4.5	10,439	0.04%	大買/大賣/
2023/02/08	57	45.32	59	45.67	46.90	-2	8,819	-0.02%
2023/02/07	20.5	42.39	15	42.21	42.65	5.5	7,804	0.07%
2023/02/06	19	40.34	15	40.68	40.80	4	7,095	0.06%
2023/02/03	26	38.66	22	38.79	38.30	4	6,418	0.06%
2023/02/02	0	0.00	22	38.86	38.90	-22	6,328	-0.35%
2023/02/01	10	38.18	14	38.35	38.30	-4	6,248	-0.06%
2023/01/31	27	38.54	6	38.57	38.20	21	6,247	0.34%
2023/01/30	6	38.02	21	38.08	38.40	-15	6,184	-0.24%
2023/01/17	4	36.11	0	0.00	36.10	4	6,102	0.07%
2023/01/13	4	36.31	0	0.00	35.65	4	6,223	0.06%
2023/01/12	0	0.00	4	36.95	36.35	-4	6,262	-0.06%
2023/01/10	0	0.00	2	37.05	37.00	-2	6,316	-0.03%
2023/01/09	2	36.73	0	0.00	36.60	2	6,314	0.03%
2023/01/06	3	36.77	2	36.68	36.50	1	6,346	0.02%
2023/01/05	1	37.15	0	0.00	36.80	1	6,428	0.02%
2023/01/04	10	38.40	10	38.16	37.20	0	6,404	0.00%
2023/01/03	2	35.95	1	36.40	36.65	1	6,100	0.02%
2022/12/28	1	34.85	0	0.00	34.85	1	6,388	0.02%
2022/12/27	0	0.00	1	36.50	36.30	-1	6,594	-0.02%
2022/12/26	1	36.20	0	0.00	36.05	1	6,619	0.02%
2022/12/23	10	35.25	13	35.95	36.05	-3	6,676	-0.04%
2022/12/22	1	35.90	0	0.00	35.90	1	6,758	0.01%
2022/12/21	1	35.85	14	35.99	35.80	-13	6,993	-0.19%
2022/12/20	2	37.00	0	0.00	35.95	2	7,258	0.03%
2022/12/19	0	0.00	3	38.00	37.85	-3	7,271	-0.04%
2022/12/16	3	38.03	1	38.10	37.70	2	7,299	0.03%
2022/12/15	0	0.00	7	38.83	39.05	-7	7,307	-0.10%
2022/12/14	0	0.00	1	37.95	38.00	-1	7,283	-0.01%
2022/12/13	6	38.19	2	38.50	37.35	4	7,287	0.05%
2022/12/12	0	0.00	7	37.85	37.85	-7	7,339	-0.10%
2022/12/09	3	37.58	1	38.60	37.50	2	7,353	0.03%
2022/12/08	1	38.20	0	0.00	38.15	1	7,377	0.01%
2022/12/07	7	38.23	30	37.85	37.55	-23	7,407	-0.31%
2022/12/06	18	39.41	8	38.90	38.65	10	7,375	0.14%
2022/12/05	31	40.61	10.2	40.87	40.20	20.8	7,342	0.28%
2022/12/02	19	40.35	21	40.40	40.95	-2	7,591	-0.03%
2022/12/01	5	39.45	9	38.69	39.50	-4	7,563	-0.05%
2022/11/30	5	36.91	7	36.94	36.85	-2	7,380	-0.03%
2022/11/29	0	0.00	39	36.83	36.60	-39	7,451	-0.52%
2022/11/28	7	36.47	0	0.00	36.60	7	7,637	0.09%
2022/11/25	1	35.70	22.3	36.06	35.70	-21.3	7,629	-0.28%
2022/11/24	0	0.00	50	35.58	35.65	-50	7,779	-0.64%
2022/11/23	12.3	35.29	10	35.00	34.90	2.3	7,759	0.03%
2022/11/22	33	35.30	20	35.78	35.10	13	7,763	0.17%
2022/11/21	24	35.02	23	34.97	34.85	1	7,717	0.01%
2022/11/18	11	35.25	10	34.25	34.15	1	7,641	0.01%
2022/11/17	50	35.75	5	35.35	35.35	45	7,543	0.60%
2022/11/16	17	34.99	0	0.00	34.80	17	7,365	0.23%
2022/11/15	0	0.00	3	34.03	34.15	-3	7,253	-0.04%
2022/11/14	2	34.18	8	34.30	34.35	-6	7,253	-0.08%
2022/11/10	0	0.00	6	34.07	33.95	-6	7,239	-0.08%
2022/11/09	0	0.00	9	34.18	34.10	-9	7,268	-0.12%
2022/11/08	19	34.15	2	34.60	33.65	17	7,260	0.23%
2022/11/07	6	32.98	8	33.64	33.60	-2	7,317	-0.03%
2022/11/04	2	33.20	8	33.19	33.30	-6	7,292	-0.08%
2022/11/02	2	32.50	1	31.75	32.75	1	7,384	0.01%
2022/11/01	6	30.90	22	31.57	31.65	-16	7,449	-0.21%
2022/10/31	17	31.14	21	31.70	31.00	-4	7,544	-0.05%
2022/10/28	5	30.34	0	0.00	30.20	5	7,563	0.07%
2022/10/27	0	0.00	1	30.55	31.10	-1	7,635	-0.01%
2022/10/26	16	30.10	16.1	29.70	29.70	-0.1	7,717	0.00%
2022/10/25	7.1	29.78	5	30.11	30.05	2.1	7,777	0.03%
2022/10/24	0	0.00	1	30.65	30.05	-1	7,821	-0.01%
2022/10/21	4	30.10	1	29.70	29.70	3	7,971	0.04%
2022/10/20	2	31.30	3	31.25	30.90	-1	8,008	-0.01%
2022/10/19	2	32.15	1	31.95	31.85	1	8,166	0.01%
2022/10/18	0	0.00	1	31.70	31.60	-1	8,300	-0.01%
2022/10/17	3	30.65	2	31.13	31.60	1	8,864	0.01%
2022/10/14	2	31.85	2	31.70	32.00	0	8,924	0.00%
2022/10/13	6	32.60	53	30.37	30.25	-47	9,011	-0.52%
2022/10/12	15	32.88	1	33.40	33.20	14	9,011	0.16%
2022/10/11	2	33.10	0	0.00	33.05	2	9,227	0.02%
2022/10/06	11	35.26	15	35.14	35.15	-4	9,750	-0.04%
2022/10/05	37	35.80	31	35.55	35.35	6	9,887	0.06%
2022/10/04	27	34.29	21	34.54	35.05	6	9,856	0.06%
2022/10/03	5	32.20	4	32.10	31.90	1	9,803	0.01%
2022/09/30	1	31.45	2.3	31.72	32.20	-1.3	10,021	-0.01%
2022/09/29	5	32.03	3	32.22	31.75	2	10,302	0.02%
2022/09/28	18.3	32.78	22	31.97	31.05	-3.7	10,718	-0.03%
2022/09/27	21	33.33	5	33.13	32.95	16	10,654	0.15%
2022/09/26	22	37.59	3	37.50	36.15	19	10,540	0.18%
2022/09/23	18	39.29	10	38.40	38.40	8	10,992	0.07%
2022/09/22	0	0.00	7	39.11	39.45	-7	11,358	-0.06%
2022/09/21	2	38.20	5	38.48	38.15	-3	11,963	-0.03%
2022/09/20	16	38.31	8	38.70	38.35	8	12,925	0.06%
2022/09/19	3	38.07	2	38.10	38.20	1	14,001	0.01%
2022/09/16	1	40.50	0	0.00	40.00	1	14,207	0.01%
2022/09/15	7	41.73	6	41.06	40.85	1	14,811	0.01%
2022/09/14	20	41.36	8	41.34	41.50	12	15,635	0.08%
2022/09/13	3	41.15	1	41.95	40.95	2	16,354	0.01%
2022/09/12	4	41.86	4	41.90	41.70	0	16,692	0.00%
2022/09/08	41	42.47	30	42.61	40.90	11	17,089	0.06%
2022/09/07	25	41.84	64	41.09	41.85	-39	18,150	-0.21%
2022/09/06	19	40.08	0	0.00	39.45	19	18,739	0.10%
2022/09/05	9	39.94	7	39.72	39.55	2	18,994	0.01%
2022/09/02	19	40.29	14	40.62	40.85	5	19,085	0.03%
2022/09/01	10	40.22	7	39.50	39.30	3	19,358	0.02%
2022/08/31	5	40.75	6	39.82	40.15	-1	19,392	-0.01%
2022/08/30	1	37.95	18	38.78	38.75	-17	19,310	-0.09%
2022/08/29	7	37.34	7	37.24	37.45	0	19,434	0.00%
2022/08/26	14	38.86	7	38.59	38.45	7	19,825	0.04%
2022/08/25	0	0.00	15	38.25	38.10	-15	20,203	-0.07%
2022/08/24	2	38.13	7	38.23	37.95	-5	20,977	-0.02%
2022/08/22	2	38.15	2	38.13	38.00	0	24,041	0.00%
2022/08/19	10	38.93	13	38.65	38.50	-3	24,824	-0.01%
2022/08/18	8	38.45	12	38.57	38.90	-4	25,135	-0.02%
2022/08/17	6	37.78	10	37.75	37.80	-4	25,181	-0.02%
2022/08/16	6	38.78	8	38.20	38.15	-2	25,172	-0.01%
2022/08/15	16	38.44	33	38.22	38.35	-17	25,256	-0.07%
2022/08/12	37	38.82	64	38.26	38.55	-27	25,469	-0.11%
2022/08/11	6	40.82	104	40.77	40.70	-98	25,508	-0.38%	大賣/
2022/08/10	14	41.32	55	41.15	40.80	-41	25,922	-0.16%
2022/08/09	7	40.64	8	40.67	40.60	-1	26,002	0.00%
2022/08/08	13	40.04	8	40.54	40.65	5	26,063	0.02%
2022/08/05	8	39.14	38	39.53	39.70	-30	26,004	-0.12%
2022/08/04	22	37.46	17	37.59	37.65	5	26,130	0.02%
2022/08/03	12	38.27	5	37.55	37.55	7	26,522	0.03%
2022/08/02	35	38.97	12	39.04	38.55	23	26,859	0.09%
2022/08/01	17	41.00	14	40.23	40.15	3	27,198	0.01%
2022/07/29	18	41.16	17	41.23	41.25	1	27,731	0.00%
2022/07/28	13	41.75	9	41.51	40.95	4	28,063	0.01%
2022/07/27	3	41.05	6	41.23	41.75	-3	27,977	-0.01%
2022/07/26	20	42.00	31	41.39	40.90	-11	27,955	-0.04%
2022/07/25	5	41.17	7	41.48	41.90	-2	27,958	-0.01%
2022/07/22	24	41.48	37	41.27	41.40	-13	27,932	-0.05%
2022/07/21	7	38.86	6	39.54	39.45	1	27,477	0.00%
2022/07/20	27	39.44	27	39.74	39.25	0	27,555	0.00%
2022/07/19	17	39.87	10	39.52	39.25	7	27,686	0.03%
2022/07/18	14	39.79	33	39.91	39.75	-19	27,795	-0.07%
2022/07/15	50	39.56	49	39.77	39.65	1	27,873	0.00%
2022/07/14	36	37.83	48	37.62	38.50	-12	27,613	-0.04%
2022/07/13	33	37.24	21	37.41	37.00	12	27,698	0.04%
2022/07/12	19	35.93	19	37.02	35.75	0	27,713	0.00%
2022/07/11	31	38.91	57	39.23	38.90	-26	28,319	-0.09%
2022/07/08	21	38.68	11	39.15	38.25	10	28,886	0.03%
2022/07/07	29	38.72	31	38.33	38.45	-2	28,772	-0.01%
2022/07/06	53	42.16	21	40.54	38.30	32	28,622	0.11%
2022/07/05	38	42.38	54	42.78	42.65	-16	28,410	-0.06%
2022/07/04	32	42.35	27	42.87	41.55	5	28,630	0.02%
2022/07/01	57	43.86	57	43.75	41.55	0	28,876	0.00%
2022/06/30	28	44.01	21	44.11	44.45	7	28,385	0.02%
2022/06/29	35	44.38	33	44.45	45.15	2	28,180	0.01%
2022/06/28	77	46.11	52	45.37	43.80	25	27,813	0.09%
2022/06/27	27	45.53	66	46.01	47.50	-39	27,523	-0.14%
2022/06/24	51	42.99	69	43.10	43.20	-18	27,001	-0.07%
2022/06/23	86	42.33	76	42.88	42.50	10	26,927	0.04%
2022/06/22	76	44.36	72	44.38	42.50	4	26,708	0.01%
2022/06/21	45	43.97	92	44.87	45.15	-47	26,427	-0.18%
2022/06/20	45	42.56	42	42.33	41.90	3	26,433	0.01%
2022/06/17	51	41.60	45	42.08	42.75	6	26,534	0.02%
2022/06/16	89	43.99	99	45.03	41.95	-10	26,242	-0.04%
2022/06/15	94	45.49	79	45.39	43.35	15	24,960	0.06%
2022/06/14	28	43.93	20	43.74	44.55	8	24,373	0.03%
2022/06/13	4	42.79	2	43.00	43.80	2	24,070	0.01%
2022/06/10	35	43.83	47	43.78	44.30	-12	23,935	-0.05%
2022/06/09	3	42.38	2	42.50	42.30	1	23,759	0.00%
2022/06/08	15	42.36	19	42.01	42.25	-4	23,866	-0.02%
2022/06/07	32	42.51	23	42.49	42.25	9	23,873	0.04%
2022/06/06	43	42.75	12.5	42.46	42.00	30.5	23,704	0.13%
2022/06/02	43.3	45.48	28	45.56	45.10	15.3	23,288	0.07%
2022/06/01	66.2	45.98	65	45.81	45.20	1.2	22,856	0.01%
2022/05/31	117	45.20	106	45.28	45.90	11	22,073	0.05%	大買/大賣/
2022/05/30	112	42.08	68.1	42.56	44.65	43.9	20,252	0.22%	大買/
2022/05/27	28	40.16	118	39.93	40.60	-90	18,975	-0.47%	大賣/
2022/05/26	100	38.66	90	38.77	38.10	10	18,231	0.05%
2022/05/25	31	38.26	37	38.57	38.30	-6	17,899	-0.03%
2022/05/24	4	38.18	3	38.15	37.20	1	17,869	0.01%
2022/05/23	73	38.30	30	39.03	37.95	43	17,836	0.24%
2022/05/20	64	38.70	37	38.79	38.30	27	17,752	0.15%
2022/05/19	15	39.08	28	39.13	39.60	-13	17,467	-0.07%
2022/05/18	36	38.91	34.1	38.98	39.60	1.9	17,232	0.01%
2022/05/17	15	36.85	30	37.08	37.10	-15	16,775	-0.09%
2022/05/16	36	35.93	33	36.00	35.80	3	16,634	0.02%
2022/05/13	32	34.53	22	34.41	34.50	10	16,518	0.06%
2022/05/12	27	35.57	37	35.41	34.25	-10	16,453	-0.06%
2022/05/11	52.1	37.42	5	36.01	35.95	47.1	16,235	0.29%
2022/05/10	44.1	39.40	31	38.80	39.90	13.1	15,837	0.08%
2022/05/09	45	41.43	18	41.60	39.30	27	15,569	0.17%
2022/05/06	70	41.35	77	41.05	42.55	-7	15,181	-0.05%
2022/05/05	15	40.58	157	39.52	40.95	-142	14,577	-0.97%	大賣/鉅額交易
2022/05/04	111	37.05	2	36.98	37.25	109	14,222	0.77%	大買/鉅額交易
2022/04/29	29	36.67	32	37.14	36.40	-3	14,281	-0.02%
2022/04/28	46	35.38	47	35.91	35.60	-1	14,274	-0.01%
2022/04/27	20	35.13	11	35.09	35.35	9	14,299	0.06%
2022/04/26	26	36.32	44	36.03	35.85	-18	14,545	-0.12%
2022/04/25	23	37.53	31	37.88	36.80	-8	14,769	-0.05%
2022/04/22	41	41.06	47.1	41.89	40.65	-6	14,575	-0.04%
2022/04/21	36	42.05	32	41.36	41.05	4	14,492	0.03%
2022/04/20	18	40.85	31	41.20	40.40	-13	14,438	-0.09%
2022/04/19	45	41.05	80	41.85	40.65	-35	14,389	-0.24%
2022/04/18	72	40.98	45	41.25	39.55	27	14,253	0.19%
2022/04/15	174	41.60	101	42.17	41.75	73	14,234	0.51%	大買/大賣/
2022/04/14	42.1	40.87	88	40.83	42.15	-45.9	13,650	-0.34%
2022/04/13	10	38.51	35	38.73	38.35	-25	13,432	-0.19%
2022/04/12	30	37.93	10	38.24	38.45	20	13,766	0.15%
2022/04/11	53	38.54	11	38.65	37.90	42	14,511	0.29%
2022/04/08	24	39.14	130	39.00	39.95	-106	14,942	-0.71%	大賣/鉅額交易
2022/04/07	91	38.42	25	39.57	36.90	66	15,518	0.43%
2022/04/06	2	38.20	6	38.50	38.55	-4	15,678	-0.03%
2022/04/01	70	38.56	45	38.66	38.25	25	15,851	0.16%
2022/03/31	142	39.23	57	39.22	39.00	85	15,778	0.54%	大買/
2022/03/30	41	40.29	106	41.32	39.00	-65	15,747	-0.41%	大賣/
2022/03/29	74	40.14	39	39.94	39.90	35	15,448	0.23%
2022/03/28	46	39.28	77	39.09	39.60	-31	15,071	-0.21%
2022/03/25	85	39.49	13	39.20	38.70	72	14,870	0.48%
2022/03/24	24	39.20	96	39.52	40.30	-72	14,532	-0.50%
2022/03/23	98	37.72	41	38.56	38.80	57	13,985	0.41%
2022/03/22	114	36.98	79	37.01	37.35	35	13,265	0.26%	大買/
2022/03/21	23	35.14	13	35.80	34.85	10	12,854	0.08%
2022/03/18	25	34.76	21	34.73	34.95	4	12,771	0.03%
2022/03/17	32	33.26	56	33.73	34.00	-24	12,717	-0.19%
2022/03/16	5	31.49	7	31.86	31.55	-2	12,589	-0.02%
2022/03/15	1	30.55	7	30.74	31.20	-6	12,704	-0.05%
2022/03/14	52	32.35	24.5	31.74	31.70	27.5	13,172	0.21%
2022/03/11	26	30.59	20	30.74	31.65	6	13,993	0.04%
2022/03/10	4	30.88	7	30.77	31.55	-3	13,943	-0.02%
2022/03/09	0	0.00	3	28.50	28.70	-3	14,216	-0.02%
2022/03/08	2	27.50	2	28.25	27.50	0	15,242	0.00%
2022/03/07	0	0.00	8	28.38	28.30	-8	15,400	-0.05%
2022/03/04	5.2	29.23	0	0.00	29.10	5.2	15,464	0.03%
2022/03/03	3	29.90	0	0.00	29.80	3	15,470	0.02%
2022/03/02	0.4	29.25	4.1	29.60	29.70	-3.7	15,505	-0.02%
2022/03/01	4	30.29	1	30.00	30.15	3	15,632	0.02%
2022/02/25	2	29.60	3	29.60	29.35	-1	15,666	-0.01%
2022/02/24	2	29.30	3	29.15	29.20	-1	15,612	-0.01%
2022/02/23	10	30.65	11	30.72	30.70	-1	15,499	-0.01%
2022/02/22	5	30.63	1	30.40	30.35	4	15,441	0.03%
2022/02/21	19	31.71	5.1	32.00	31.95	13.9	15,362	0.09%
2022/02/18	5	31.92	1	31.65	32.15	4	15,360	0.03%
2022/02/17	4	32.48	1	32.70	32.25	3	15,310	0.02%
2022/02/16	6	32.80	15	32.60	33.05	-9	15,248	-0.06%
2022/02/15	8	31.97	1	31.60	31.55	7	15,152	0.05%
2022/02/14	16	32.38	3	32.48	32.20	13	15,094	0.09%
2022/02/11	2	34.23	4	34.08	34.25	-2	15,024	-0.01%
2022/02/10	4	34.61	20.1	34.29	34.10	-16.1	14,967	-0.11%
2022/02/09	7	34.31	9	34.61	34.50	-2	14,877	-0.01%
2022/02/08	16	33.10	13	32.91	32.95	3	14,716	0.02%
2022/02/07	0.1	32.15	2	32.90	32.60	-1.9	14,665	-0.01%
2022/01/26	3	32.13	2	31.83	31.20	1	14,601	0.01%
2022/01/25	2	31.80	2	32.00	31.50	0	14,535	0.00%
2022/01/24	5	32.24	0	0.00	32.60	5	14,428	0.03%
2022/01/21	11	34.53	18	34.45	33.30	-7	14,272	-0.05%
2022/01/20	8	34.84	12	35.10	35.25	-4	14,083	-0.03%
2022/01/19	43	35.88	34	35.78	36.00	9	13,930	0.06%
2022/01/18	44	36.21	50.5	35.73	35.55	-6.5	13,612	-0.05%
2022/01/17	2	33.30	6	33.60	33.65	-4	13,392	-0.03%
2022/01/14	8.1	32.71	9	32.70	32.75	-0.9	13,637	-0.01%
2022/01/13	41.1	34.17	38	34.23	34.05	3.1	13,601	0.02%
2022/01/12	1	32.60	1	32.90	32.70	0	13,317	0.00%
2022/01/11	9	32.52	18	32.31	32.50	-9	13,222	-0.07%
2022/01/10	21	33.72	7	34.01	33.50	14	13,053	0.11%
2022/01/07	22	33.82	18	33.68	33.00	4	12,846	0.03%
2022/01/06	92	35.52	78	35.94	35.00	14	12,537	0.11%
2022/01/05	64	36.47	45.1	37.35	35.35	18.9	11,982	0.16%
2022/01/04	129.1	38.32	109	38.47	37.10	20.1	11,500	0.17%	大買/大賣/
2022/01/03	46	37.33	24.1	38.51	36.50	22	10,552	0.21%
2021/12/30	40.1	37.23	71	38.20	38.80	-30.9	9,811	-0.32%
2021/12/29	46	34.24	42	34.61	35.30	4	8,802	0.05%
2021/12/28	1	33.50	28.6	34.65	35.10	-27.6	8,188	-0.34%
2021/12/27	13	32.24	4	32.04	31.95	9	7,912	0.11%
2021/12/24	43	33.45	13	32.94	33.00	30	7,765	0.39%
2021/12/23	32	34.82	23	34.95	34.50	9	7,472	0.12%
2021/12/22	8	35.92	8	36.08	36.10	0	7,053	0.00%
2021/12/21	3	32.98	2	32.88	33.05	1	6,820	0.01%
2021/12/20	2	33.23	12	32.43	33.25	-10	6,751	-0.15%
2021/12/17	1	32.90	5	31.79	31.45	-4	6,639	-0.06%
2021/12/15	6	30.91	0	0.00	31.35	6	6,432	0.09%
2021/12/14	6	33.15	41	31.87	31.05	-35	6,298	-0.56%
2021/12/13	45	34.76	10	34.40	34.45	35	6,118	0.57%
2021/12/10	14	31.13	9	29.98	32.45	5	5,893	0.08%
2021/12/09	3	29.38	20	29.82	29.50	-17	5,702	-0.30%
2021/12/08	43	29.59	59	29.63	29.70	-16	5,502	-0.29%
2021/12/07	98	29.66	59	29.85	29.40	39	4,931	0.79%
2021/12/06	4	27.34	5	27.92	28.05	-1	3,739	-0.03%
2021/12/03	32	25.21	38	25.22	25.50	-6	3,550	-0.17%
2021/12/02	64	25.04	36.1	25.20	25.15	27.9	3,060	0.91%
2021/12/01	1	23.50	1	23.35	23.90	0	1,989	0.00%
2021/11/30	0	0.00	6	21.75	21.75	-6	1,796	-0.33%
2021/11/29	0	0.00	18	19.68	19.80	-18	1,686	-1.07%
2021/11/26	0	0.00	16	20.40	20.40	-16	1,654	-0.97%
2021/11/25	10	20.81	34	20.81	20.85	-24	1,596	-1.50%
2021/11/24	42	20.33	25	20.19	20.45	17	1,433	1.19%
2021/11/17	5	19.10	0	0.00	19.00	5	1,294	0.39%
2021/11/08	0	0.00	1	19.10	18.95	-1	1,277	-0.08%
2021/11/04	3	19.78	6	19.58	19.20	-3	1,272	-0.24%
2021/11/02	16	18.91	0	0.00	18.55	16	1,258	1.27%
2021/11/01	1	19.20	0	19.20	19.15	1	1,251	0.08%
2021/10/29	0	0.00	1	19.35	19.25	-1	1,238	-0.08%
2021/10/26	0	0.00	2	20.38	20.75	-2	1,163	-0.17%
2021/10/25	1	20.25	12.2	20.32	20.25	-11.2	1,064	-1.05%
2021/10/22	21	20.14	25	20.06	20.50	-4	872	-0.46%
2021/10/21	0	0.00	29.1	18.63	19.25	-29.1	548	-5.30%
2021/10/19	0	0.00	6.1	17.60	17.45	-6.1	456	-1.33%
2021/10/18	0	0.00	2	17.45	17.45	-2	469	-0.43%
2021/10/15	0	0.00	3.1	17.25	17.30	-3.1	492	-0.64%
2021/10/07	0	0.00	1	16.90	16.90	-1	573	-0.18%
2021/10/06	0.3	16.20	3	16.45	16.30	-2.7	598	-0.45%
2021/10/05	0	16.20	1	16.05	16.30	-1	633	-0.16%
2021/10/04	1	16.25	0	17.80	15.90	1	637	0.16%
2021/10/01	1.1	16.41	0	16.95	16.20	1.1	636	0.18%
2021/09/30	0	16.90	0	0.00	17.15	0	638	0.00%
2021/09/29	0.1	16.90	0	0.00	17.00	0.1	657	0.02%
2021/09/27	2	17.23	132	17.06	17.10	-130	714	-18.19%	大賣/鉅額交易
2021/09/15	0	0.00	1	18.05	17.95	-1	808	-0.12%
2021/09/14	0	0.00	1	17.90	18.00	-1	910	-0.11%
2021/09/02	0	0.00	5	18.09	17.95	-5	899	-0.56%
2021/09/01	0	0.00	2	17.95	17.75	-2	894	-0.22%
2021/08/30	0	0.00	1	17.50	17.65	-1	914	-0.11%
2021/08/27	0	0.00	5	17.81	17.55	-5	915	-0.55%
2021/08/26	0	0.00	3	17.65	17.40	-3	916	-0.33%
2021/08/25	0	0.00	2	17.55	17.60	-2	927	-0.22%
2021/08/23	0	0.00	3	17.32	17.20	-3	934	-0.32%
2021/08/06	0	0.00	2	20.05	19.70	-2	954	-0.21%
2021/07/29	0	0.00	15	19.20	19.20	-15	1,021	-1.47%
2021/07/26	0	0.00	1	19.95	20.00	-1	1,113	-0.09%
2021/07/23	0.1	19.90	1	19.90	20.00	-0.9	1,135	-0.07%
2021/07/21	0.1	19.40	0	0.00	19.30	0.1	1,167	0.01%
2021/07/20	0.7	19.81	1	19.90	19.70	-0.3	1,193	-0.02%
2021/07/19	0	0.00	3.2	20.41	20.25	-3.2	1,231	-0.26%
2021/07/16	0	0.00	1.1	20.05	20.05	-1.1	1,298	-0.08%
2021/07/15	1.1	19.74	2	19.70	19.65	-0.9	1,313	-0.07%
2021/07/14	2.2	19.80	3	19.78	19.30	-0.8	1,325	-0.06%
2021/07/13	0	0.00	2	20.08	19.60	-2	1,363	-0.15%
2021/07/12	0	0.00	2	19.90	19.75	-2	1,386	-0.14%
2021/07/08	1	19.25	0.2	19.50	19.15	0.8	1,509	0.05%
2021/07/07	0	19.10	0	0.00	19.10	0	1,637	0.00%
2021/07/06	1.2	19.33	3	19.62	19.15	-1.8	1,707	-0.11%
2021/07/05	0	0.00	3	19.85	19.95	-3	1,739	-0.17%
2021/07/02	1	19.35	7.9	19.34	19.50	-6.9	1,763	-0.39%
2021/06/30	1.4	19.03	0	0.00	18.95	1.4	1,938	0.07%
2021/06/29	0.1	18.70	1	19.05	18.85	-0.9	2,046	-0.04%
2021/06/28	0	18.95	17.2	19.08	19.10	-17.2	2,466	-0.70%
2021/06/25	0.1	19.05	13.3	19.28	19.20	-13.3	2,504	-0.53%
2021/06/24	8.2	19.54	1.5	19.60	19.40	6.7	2,559	0.26%
2021/06/23	1.4	19.61	32.5	19.72	20.05	-31.1	2,870	-1.08%
2021/06/22	3.1	18.22	0	0.00	18.25	3.1	3,063	0.10%
2021/06/21	0.3	18.27	0	0.00	18.10	0.3	3,129	0.01%
2021/06/18	0	0.00	1	18.45	18.45	-1	3,147	-0.03%
2021/06/17	0	0.00	1	18.60	18.60	-1	3,170	-0.03%
2021/06/16	1.1	18.49	0.4	18.59	18.30	0.7	3,196	0.02%
2021/06/15	0.5	18.45	0	0.00	18.55	0.5	3,213	0.02%
2021/06/11	0.1	18.47	0	0.00	18.45	0.1	3,231	0.00%
2021/06/10	0.4	18.42	0	0.00	18.30	0.4	3,265	0.01%
2021/06/09	1	18.40	0	0.00	18.40	1	3,389	0.03%
2021/06/08	3.1	18.53	0	0.00	18.40	3.1	3,421	0.09%
2021/06/07	16.2	18.47	3	18.68	18.65	13.2	3,443	0.38%
2021/06/04	1	18.50	1	18.20	18.15	0	3,448	0.00%
2021/06/03	2.1	18.67	0	0.00	18.50	2.1	3,458	0.06%
2021/06/02	6	18.47	0	0.00	18.40	6	3,470	0.17%
2021/06/01	10.5	18.39	6.1	18.86	18.85	4.4	3,473	0.13%
2021/05/31	16	18.41	0	0.00	18.25	16	3,485	0.46%
2021/05/28	3	18.37	0	0.00	18.30	3	3,513	0.09%
2021/05/27	3.3	18.04	0	0.00	18.10	3.3	3,550	0.09%
2021/05/26	4.1	18.21	0	0.00	18.05	4.1	3,596	0.11%
2021/05/25	2.1	18.34	4	18.56	18.20	-1.9	3,716	-0.05%
2021/05/24	0.1	18.00	0	0.00	18.05	0.1	3,781	0.00%
2021/05/21	0.1	17.60	1	17.65	17.60	-0.9	3,808	-0.02%
2021/05/20	4.5	17.34	0	0.00	17.15	4.5	3,860	0.12%
2021/05/19	5.9	17.08	0	0.00	17.35	5.9	3,896	0.15%
2021/05/18	0.6	16.71	0	0.00	17.05	0.6	3,928	0.01%
2021/05/17	2.4	15.50	47	15.60	15.50	-44.6	3,958	-1.13%
2021/05/14	5	17.23	0	0.00	16.85	5	4,026	0.12%
2021/05/13	2.4	17.00	43.1	16.30	17.00	-40.7	4,035	-1.01%
2021/05/12	36.1	17.78	26	17.28	17.30	10.1	4,037	0.25%
2021/05/11	29.8	19.04	53.3	19.80	18.90	-23.5	4,037	-0.58%
2021/05/10	0.2	20.15	2.2	20.23	20.25	-2.1	4,052	-0.05%
2021/05/07	0.1	20.04	3	20.10	20.25	-2.9	4,124	-0.07%
2021/05/06	1.8	19.56	1	19.50	19.55	0.8	4,213	0.02%
2021/05/05	1	19.25	1.2	19.89	19.45	-0.2	4,494	0.00%
2021/05/04	2.2	19.73	1.3	19.59	19.45	0.9	4,752	0.02%
2021/05/03	6.3	21.34	0.2	21.70	21.00	6.1	4,732	0.13%
2021/04/29	7	21.89	0	0.00	21.90	7	4,848	0.14%
2021/04/28	4	21.98	1	22.30	22.25	3	4,876	0.06%
2021/04/27	14.1	21.84	0	0.00	21.75	14.1	4,935	0.28%
2021/04/26	4	22.00	1	21.95	21.85	3	4,971	0.06%
2021/04/23	2	22.20	0	0.00	22.25	2	5,010	0.04%
2021/04/22	0.4	22.79	15.2	23.45	22.85	-14.8	5,296	-0.28%
2021/04/21	8	23.35	1	23.35	23.35	7	5,418	0.13%
2021/04/20	23.2	23.35	2	23.30	23.30	21.2	5,433	0.39%
2021/04/15	10.1	23.95	4	23.98	23.95	6.1	5,763	0.11%
2021/04/14	0.1	23.40	16.5	23.86	24.40	-16.4	5,961	-0.27%
2021/04/13	15	24.42	8.9	24.16	23.50	6.1	5,943	0.10%
2021/04/12	0	0.00	10	23.60	23.60	-10	5,877	-0.17%
2021/04/09	7.7	23.19	2.2	23.13	23.05	5.5	6,034	0.09%
2021/04/08	5.1	23.45	2	23.30	23.35	3.1	6,030	0.05%
2021/04/07	2.2	23.15	11	23.28	23.30	-8.8	6,027	-0.15%
2021/04/06	39	23.90	0	0.00	23.80	39	6,018	0.65%
2021/04/01	10	23.90	2.1	23.61	23.90	7.9	6,199	0.13%
2021/03/31	23	23.80	33.4	23.87	23.70	-10.4	6,329	-0.17%
2021/03/30	1	22.60	0	0.00	22.45	1	5,915	0.02%
2021/03/29	2.6	22.50	0	0.00	22.45	2.6	5,878	0.04%
2021/03/26	21.1	23.36	27	22.73	22.95	-5.9	5,838	-0.10%
2021/03/25	23	22.33	7.4	22.43	23.25	15.6	5,494	0.28%
2021/03/22	0.2	21.50	0	0.00	21.50	0.2	5,169	0.00%
2021/03/19	0	0.00	1.1	21.62	21.65	-1.1	5,164	-0.02%
2021/03/18	2.2	21.45	0	0.00	21.45	2.2	5,165	0.04%
2021/03/16	0.2	21.65	0	0.00	21.45	0.2	5,219	0.00%
2021/03/15	1	21.80	4.3	21.81	21.80	-3.3	5,254	-0.06%
2021/03/12	1	21.30	1	21.55	21.50	0	5,288	0.00%
2021/03/11	0	0.00	5.3	21.05	21.00	-5.3	5,291	-0.10%
2021/03/10	0.5	20.48	2	20.70	20.90	-1.5	5,331	-0.03%
2021/03/09	2	20.15	1	20.55	20.40	1	5,393	0.02%
2021/03/08	13.3	20.38	6	20.67	20.40	7.3	5,394	0.14%
2021/03/05	2	20.15	2	20.53	20.20	0	5,386	0.00%
2021/03/04	1	20.57	0	0.00	20.55	1	5,377	0.02%
2021/03/03	8.4	20.42	3	20.75	20.70	5.4	5,368	0.10%
2021/03/02	24.3	20.65	1	20.70	20.40	23.3	5,382	0.43%
2021/02/26	36	21.00	0	0.00	20.85	36	5,348	0.67%
2021/02/25	27	21.71	5	21.70	21.45	22	5,306	0.41%
2021/02/24	0	22.25	1	22.15	22.30	-1	5,191	-0.02%
2021/02/19	0	0.00	8	21.55	21.75	-8	5,047	-0.16%
2021/02/18	1	21.90	1	21.85	21.70	0	5,018	0.00%
2021/02/17	13	21.02	0	0.00	21.30	13	5,001	0.26%
2021/02/05	3	21.10	3	21.13	21.00	0	4,953	0.00%
2021/02/04	0	0.00	2	20.35	20.45	-2	4,867	-0.04%
2021/02/03	20	20.17	2	20.35	20.10	18	4,851	0.37%
2021/02/02	3	20.35	4	20.56	20.40	-1	4,835	-0.02%
2021/02/01	12	20.19	0	0.00	20.10	12	4,803	0.25%
2021/01/29	14	21.04	14	20.85	20.80	0	4,760	0.00%
2021/01/28	2	21.25	10	22.08	21.75	-8	4,680	-0.17%
2021/01/27	21	22.07	19	22.09	22.65	2	4,578	0.04%
2021/01/26	29	21.48	13	21.30	21.35	16	4,279	0.37%
2021/01/25	5	20.44	2	20.40	20.35	3	3,997	0.08%
2021/01/22	11	20.65	21	20.65	20.80	-10	3,969	-0.25%
2021/01/21	8	19.55	0.1	19.10	19.35	7.9	3,815	0.21%
2021/01/20	4	19.96	7	19.90	19.90	-3	3,766	-0.08%
2021/01/19	0	0.00	1	21.10	21.05	-1	3,680	-0.03%
2021/01/18	1	21.15	10.2	21.27	21.40	-9.2	3,609	-0.25%
2021/01/15	6	21.64	6	21.60	21.65	0	3,525	0.00%
2021/01/14	9	21.06	1	21.50	21.05	8	3,190	0.25%
2021/01/13	0	0.00	1	20.35	20.25	-1	2,981	-0.03%
2021/01/12	2	20.33	0	0.00	20.60	2	2,935	0.07%
2021/01/11	5	21.58	13	21.40	21.30	-8	2,847	-0.28%
2021/01/08	1	20.00	116	20.07	20.20	-115	2,576	-4.46%	大賣/鉅額交易
2021/01/07	45	20.73	50	20.59	20.85	-5	2,493	-0.20%
2021/01/06	78	19.71	4	19.73	19.35	74	2,232	3.32%
2021/01/05	57	19.39	0	0.00	19.45	57	2,162	2.64%
2021/01/04	6	19.66	41	19.65	20.15	-35	2,099	-1.67%
2020/12/31	20	18.91	0	0.00	19.05	20	1,867	1.07%
2020/12/30	19	19.25	2.1	19.20	19.10	17	1,823	0.93%
2020/12/29	7	19.67	2	19.10	19.25	5	1,806	0.28%
2020/12/28	18.2	20.33	21	20.29	20.15	-2.8	1,720	-0.16%
2020/12/25	6.1	18.67	14	18.90	18.90	-8	1,421	-0.56%
2020/12/24	1	17.20	0	0.00	17.20	1	1,179	0.08%
2020/12/23	1	16.80	0	0.00	16.90	1	1,168	0.09%
2020/12/22	0	0.00	2	17.00	16.70	-2	1,175	-0.17%
2020/12/21	2	17.05	0	0.00	17.20	2	1,170	0.17%
2020/12/18	0	0.00	1	17.55	17.40	-1	1,169	-0.09%
2020/12/14	2	17.33	1	17.15	17.45	1	1,168	0.09%
2020/12/11	4	17.26	0	0.00	17.20	4	1,184	0.34%
2020/12/10	10	18.30	0	0.00	17.90	10	1,151	0.87%
2020/12/09	3	18.33	0	0.00	18.50	3	1,107	0.27%
2020/12/08	0	0.00	6	17.98	18.80	-6	1,076	-0.56%
2020/12/07	2	17.45	0	0.00	17.50	2	931	0.21%
2020/12/04	2	17.55	26	17.33	17.45	-24	913	-2.63%
2020/12/03	37	17.47	0	0.00	17.60	37	866	4.27%
2020/12/02	0	0.00	2	16.70	16.75	-2	850	-0.24%
2020/12/01	1	16.75	0	0.00	16.70	1	876	0.11%
2020/11/26	0	0.00	2	16.80	16.65	-2	1,069	-0.19%
2020/11/25	2	16.55	0	0.00	16.45	2	1,079	0.19%
2020/11/13	0	0.00	1	16.05	16.05	-1	1,644	-0.06%
2020/11/12	1	16.05	0	0.00	15.95	1	1,678	0.06%
2020/11/10	0	0.00	4	15.90	15.95	-4	1,838	-0.22%
2020/11/09	0	0.00	3	15.80	15.70	-3	1,918	-0.16%
2020/11/06	4	15.70	0	0.00	15.70	4	1,930	0.21%
2020/11/05	2	15.80	0	0.00	15.75	2	1,935	0.10%
2020/11/04	1	15.80	0	0.00	15.70	1	1,942	0.05%
2020/11/03	0	0.00	2	15.60	15.60	-2	1,943	-0.10%
2020/11/02	2	15.30	0	0.00	15.35	2	1,977	0.10%
2020/10/30	0	0.00	3	15.40	15.40	-3	1,984	-0.15%
2020/10/28	0	0.00	1	15.65	15.65	-1	1,988	-0.05%
2020/10/26	1	16.00	0	0.00	16.00	1	1,986	0.05%
2020/10/23	0	0.00	2	16.15	16.10	-2	1,992	-0.10%
2020/10/22	1	16.30	0	0.00	16.10	1	2,012	0.05%
2020/10/21	1	16.20	0	0.00	16.30	1	2,024	0.05%
2020/10/16	1	16.40	0	0.00	16.20	1	2,081	0.05%
2020/10/12	0	0.00	2	16.20	16.20	-2	2,277	-0.09%
2020/10/07	1	16.00	2	16.00	16.05	-1	2,706	-0.04%
2020/10/06	1	16.05	0	0.00	16.05	1	2,806	0.04%
2020/10/05	0	0.00	9	15.50	15.65	-9	2,802	-0.32%
2020/09/30	0	0.00	3	15.35	15.40	-3	2,830	-0.11%
2020/09/29	1	15.40	1	15.50	15.20	0	2,895	0.00%
2020/09/28	10	15.05	0	0.00	15.30	10	3,008	0.33%
2020/09/17	0	0.00	1	16.60	16.75	-1	2,917	-0.03%
2020/09/16	1	16.65	1	16.75	16.75	0	2,902	0.00%
2020/09/15	0	0.00	1	16.00	16.15	-1	2,860	-0.03%
2020/09/14	1	15.80	0	0.00	15.80	1	2,859	0.03%
2020/09/10	1	16.80	0	0.00	16.55	1	2,826	0.04%
2020/09/07	0	0.00	10	17.45	16.80	-10	2,782	-0.36%
2020/09/04	1	16.55	6	16.45	16.55	-5	2,726	-0.18%
2020/09/03	2	17.45	0	0.00	17.05	2	2,692	0.07%
2020/09/02	0	0.00	16	17.35	17.45	-16	2,642	-0.61%
2020/09/01	26	17.17	4	17.00	17.00	22	2,581	0.85%
2020/08/31	5	17.07	0	0.00	16.95	5	2,501	0.20%
2020/08/27	0	0.00	1	17.10	16.80	-1	2,471	-0.04%
2020/08/26	8	16.99	19	16.83	16.65	-11	2,502	-0.44%
2020/08/25	43	17.10	33	16.92	16.95	10	2,487	0.40%
2020/08/24	0	0.00	4	17.43	16.75	-4	2,469	-0.16%
2020/08/21	1	16.50	0	0.00	16.50	1	2,366	0.04%
2020/08/19	2	16.28	1	16.45	16.25	1	2,268	0.04%
2020/08/18	5	15.50	0	0.00	15.65	5	2,112	0.24%
2020/08/17	0	0.00	4	15.75	16.00	-4	2,077	-0.19%
2020/08/14	1	14.90	0	0.00	14.90	1	1,921	0.05%
2020/08/13	1	15.60	0	0.00	14.95	1	1,903	0.05%
2020/07/31	0	0.00	10	14.10	14.25	-10	1,735	-0.58%
2020/07/28	5	14.45	0	0.00	13.75	5	1,747	0.29%
2020/07/27	0	0.00	1	14.65	14.30	-1	1,730	-0.06%
2020/07/24	12	15.17	0	0.00	14.80	12	1,719	0.70%
2020/07/22	11	15.24	0	0.00	15.05	11	1,682	0.65%
2020/07/17	9	14.90	0	0.00	14.60	9	1,590	0.57%
2020/07/16	28	15.61	21	15.30	15.30	7	1,541	0.45%
2020/07/15	65	16.99	64	16.79	16.40	1	1,458	0.07%
2020/07/14	12	16.84	13	16.84	16.25	-1	1,268	-0.08%
2020/07/13	0	0.00	18	15.42	15.65	-18	1,071	-1.68%
2020/07/10	3	14.13	4	14.33	14.25	-1	973	-0.10%
2020/07/09	10	14.54	0	0.00	15.10	10	946	1.06%
2020/07/08	20	14.96	1	14.95	14.60	19	915	2.08%
2020/07/07	1	14.90	40	15.03	15.15	-39	849	-4.59%
2020/07/02	2	13.20	0	0.00	13.15	2	721	0.28%
2020/06/29	10	13.00	0	0.00	13.00	10	718	1.39%
2020/06/24	0	0.00	2	13.50	13.40	-2	718	-0.28%
2020/06/22	2	13.30	0	0.00	13.20	2	730	0.27%
2020/06/18	2	13.65	2	13.80	13.65	0	729	0.00%
2020/06/15	2	13.35	0	0.00	13.40	2	719	0.28%
2020/06/12	0	0.00	1	12.55	13.05	-1	717	-0.14%
2020/06/10	1	13.45	0	0.00	13.45	1	712	0.14%
2020/06/09	0	0.00	11	13.55	13.30	-11	722	-1.52%
2020/06/08	2	13.60	0	0.00	13.35	2	724	0.28%
2020/06/05	3	13.50	3	13.65	13.60	0	719	0.00%
2020/06/04	42	14.30	56	13.82	13.50	-14	712	-1.97%
2020/06/03	3	13.30	10	13.50	13.35	-7	687	-1.02%
2020/06/02	21	13.53	2	13.55	13.50	19	664	2.86%
2020/05/29	5	11.60	16.5	11.90	12.50	-11.5	544	-2.11%
2020/05/28	11	12.00	21	11.91	12.00	-10	499	-2.00%
2020/05/26	1	10.80	0	0.00	11.20	1	426	0.23%
2020/04/16	0	0.00	1	10.60	10.60	-1	392	-0.26%
2020/04/06	0	0.00	15	7.72	7.79	-15	366	-4.09%
2020/03/20	0	0.00	5	7.52	7.45	-5	333	-1.50%
2020/03/13	10	8.96	1	8.97	9.25	9	298	3.02%
2020/03/12	7	9.77	0	0.00	9.95	7	284	2.46%
2020/03/09	7	11.06	0	0.00	11.00	7	267	2.62%
2020/02/26	0	0.00	10	12.30	12.20	-10	264	-3.79%
2020/02/18	0.5	12.00	0	0.00	12.00	0.5	187	0.24%
2019/12/27	0	0.00	3	13.15	13.20	-3	303	-0.99%
2019/11/18	6	12.75	0	0.00	12.75	6	645	0.93%
2019/11/13	1	12.70	0	0.00	12.70	1	661	0.15%
2019/11/12	3	12.83	0	0.00	12.80	3	660	0.45%
2019/11/07	1	13.10	0	0.00	13.20	1	665	0.15%
2019/11/06	1	13.25	0	0.00	13.30	1	663	0.15%
2019/11/05	5	13.30	0	0.00	13.30	5	662	0.76%
2019/10/21	10	13.77	0	0.00	13.75	10	714	1.40%
2019/10/18	0	0.00	2	14.00	13.95	-2	736	-0.27%
2019/10/16	0	0.00	3	13.70	13.60	-3	646	-0.46%
2019/10/08	7	13.20	0	0.00	13.50	7	690	1.01%
2019/10/04	3	13.40	0	0.00	13.40	3	688	0.44%
2019/10/02	2	13.30	0.5	13.30	13.30	1.5	689	0.22%
2019/09/27	10	13.95	10	13.35	13.35	0	694	0.00%
2019/09/26	1	13.50	0	0.00	13.50	1	656	0.15%
2019/09/24	2	13.48	0	0.00	13.45	2	640	0.31%
2019/09/23	2	13.23	0	0.00	13.20	2	635	0.31%
2019/09/19	0	0.00	3	13.00	12.95	-3	627	-0.48%
2019/09/18	0	0.00	1	13.35	13.30	-1	631	-0.16%
2019/09/17	0	0.00	2	13.20	13.15	-2	651	-0.31%
2019/09/16	1	13.45	0	0.00	13.45	1	642	0.16%
2019/09/12	0	0.00	6	13.59	13.40	-6	639	-0.94%
2019/09/11	10	13.65	0	0.00	13.30	10	637	1.57%
2019/09/10	15	13.70	0	0.00	13.50	15	578	2.59%
2019/09/06	2	12.53	0	0.00	12.50	2	485	0.41%
2019/09/04	1	12.25	1	12.20	12.35	0	443	0.00%
2019/09/03	3	12.28	0	0.00	12.20	3	443	0.68%
2019/09/02	1	12.35	0	0.00	12.30	1	443	0.23%
2019/08/30	1	12.25	0	0.00	12.25	1	434	0.23%
2019/08/29	1	12.30	0	0.00	12.30	1	433	0.23%
2019/08/27	0	0.00	3	12.10	12.05	-3	430	-0.70%
2019/08/21	5	12.25	2	12.30	12.40	3	439	0.68%
2019/08/19	1	11.85	0	0.00	12.00	1	423	0.24%
2019/07/26	5	14.00	0	0.00	13.80	5	477	1.05%
2019/07/23	2	13.80	1	14.05	13.85	1	538	0.19%
2019/07/22	1	13.80	2	13.85	14.15	-1	533	-0.19%
2019/07/19	2	13.50	0.5	13.25	13.30	1.5	512	0.29%
2019/07/17	0	0.00	2	12.95	13.40	-2	516	-0.39%
2019/07/16	3	13.00	1	12.85	13.15	2	497	0.40%
2019/07/12	0	0.00	4	12.15	12.10	-4	481	-0.83%
2019/07/01	0	0.00	1	11.95	11.95	-1	624	-0.16%
2019/06/28	1	11.75	0	0.00	11.80	1	783	0.13%
2019/06/25	0	0.00	2	12.08	11.95	-2	802	-0.25%
2019/06/24	4	12.10	17	11.92	12.10	-13	802	-1.62%
2019/06/21	0	0.00	5	11.65	11.50	-5	781	-0.64%
2019/06/20	1	11.55	0	0.00	11.60	1	787	0.13%
2019/06/19	3	11.53	0	0.00	11.45	3	842	0.36%
2019/06/14	10	11.60	0	0.00	11.60	10	875	1.14%
2019/06/10	1	11.70	0	11.85	11.75	1	905	0.11%
2019/06/05	0	0.00	1	11.90	11.90	-1	975	-0.10%
2019/06/04	0	0.00	1	11.95	11.90	-1	1,052	-0.10%
2019/05/31	0	0.00	1	12.45	12.40	-1	1,138	-0.09%
2019/05/22	2	12.10	0	0.00	11.80	2	1,150	0.17%
2019/05/20	0	0.00	1	11.65	11.60	-1	1,151	-0.09%
2019/05/17	1	11.25	1	11.40	11.35	0	1,151	0.00%
2019/05/15	0	0.00	1	12.45	12.35	-1	1,157	-0.09%
2019/05/13	1	12.25	0	0.00	12.20	1	1,143	0.09%
2019/05/10	0	0.00	12	12.50	11.90	-12	1,167	-1.03%
2019/05/09	1	12.60	1	12.50	12.45	0	1,153	0.00%
2019/05/08	1	12.90	0	0.00	12.90	1	1,144	0.09%
2019/05/06	1	13.05	1	13.15	13.10	0	1,141	0.00%
2019/05/03	0	0.00	5	13.40	13.40	-5	1,141	-0.44%
2019/05/02	1	13.30	5	13.41	13.45	-4	1,140	-0.35%
2019/04/30	5	13.06	0	0.00	13.00	5	1,131	0.44%
2019/04/29	1	13.45	0	0.00	13.45	1	1,090	0.09%
2019/04/23	1	15.05	0	0.00	15.00	1	1,117	0.09%
2019/04/19	3	15.05	0	0.00	15.10	3	1,121	0.27%
2019/04/18	1	15.05	0	0.00	15.00	1	1,128	0.09%
2019/04/17	4	15.25	0	0.00	15.20	4	1,144	0.35%
2019/04/16	3	15.35	0	0.00	15.30	3	1,141	0.26%
2019/04/15	0	0.00	1	15.40	15.40	-1	1,140	-0.09%
2019/04/12	2	15.40	0	0.00	15.40	2	1,140	0.18%
2019/04/11	0	0.00	5	15.69	15.55	-5	1,142	-0.44%
2019/04/10	1	15.30	3	15.45	15.55	-2	1,135	-0.18%
2019/04/09	2	15.25	0	0.00	15.30	2	1,127	0.18%
2019/04/08	1	15.25	0	0.00	15.10	1	1,110	0.09%
2019/04/03	3	15.25	0	0.00	15.20	3	1,103	0.27%
2019/04/02	2	15.08	1	15.10	14.95	1	1,100	0.09%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/27	1	18.05	0	0.00	17.90	1	970	0.10%
2019/03/25	1	17.80	2	17.80	18.10	-1	1,010	-0.10%
2019/03/22	0	0.00	1	18.30	18.15	-1	1,025	-0.10%
2019/03/20	0	0.00	1	18.05	18.00	-1	962	-0.10%
2019/03/19	0.5	18.10	2	18.20	18.15	-1.5	975	-0.15%
2019/03/18	0	0.00	21	18.09	18.15	-21	952	-2.20%
2019/03/14	0	0.00	1	17.90	17.70	-1	938	-0.11%
2019/03/13	2	17.68	0	0.00	17.65	2	978	0.20%
2019/03/12	9	17.80	0	0.00	17.80	9	985	0.91%
2019/03/11	18	17.95	0	0.00	18.00	18	1,002	1.80%
2019/03/08	0	0.00	1	17.00	18.10	-1	974	-0.10%
2019/03/07	1	17.40	0	0.00	17.40	1	912	0.11%
2019/03/06	5	17.75	6	17.69	17.45	-1	918	-0.11%
2019/03/05	1	16.85	0	0.00	16.90	1	859	0.12%
2019/02/27	0	0.00	1	16.95	16.95	-1	919	-0.11%
2019/02/26	0	0.00	112	17.01	17.00	-112	1,063	-10.54%	大賣/鉅額交易
2019/02/25	0	0.00	13	17.00	16.95	-13	1,190	-1.09%
2019/02/20	0	0.00	19	17.17	17.20	-19	1,368	-1.39%
2019/02/19	0	0.00	2	17.05	16.95	-2	1,373	-0.15%
2019/02/18	0	0.00	8	16.95	17.00	-8	1,377	-0.58%
2019/02/14	3	17.20	0	0.00	17.30	3	1,371	0.22%
2019/02/13	3	17.00	0	0.00	17.10	3	1,365	0.22%
2019/02/11	0	17.15	0	0.00	17.00	0	1,397	0.00%
2019/01/28	0	0.00	5	17.70	17.65	-5	1,397	-0.36%
2019/01/24	0	0.00	1	17.90	17.70	-1	1,404	-0.07%
2019/01/21	0	0.00	1	18.40	18.45	-1	1,418	-0.07%
2019/01/15	7	18.10	0	0.00	18.10	7	1,365	0.51%
2019/01/14	0	0.00	1	17.55	17.50	-1	1,336	-0.07%
2019/01/10	2	18.10	0	0.00	17.75	2	1,330	0.15%
2019/01/07	1	17.40	0	0.00	17.45	1	1,289	0.08%
2019/01/02	3	17.85	0	0.00	17.65	3	1,324	0.23%
2018/12/27	0	0.00	1	17.95	17.95	-1	1,329	-0.08%
2018/12/26	1	18.00	1	17.95	17.95	0	1,323	0.00%
2018/12/25	6	18.16	1	18.05	18.05	5	1,302	0.38%
2018/12/24	1	18.30	0	0.00	18.55	1	1,280	0.08%
2018/12/20	0	0.00	1	17.50	17.30	-1	1,260	-0.08%
2018/12/19	2	18.10	2	18.00	17.90	0	1,251	0.00%
2018/12/18	1	18.15	2	18.10	18.20	-1	1,237	-0.08%
2018/12/17	2	17.70	10	17.75	18.15	-8	1,200	-0.67%
2018/12/10	0	0.00	2	17.30	17.30	-2	1,163	-0.17%
2018/12/06	42	17.47	0	0.00	17.10	42	1,160	3.62%
2018/12/05	6	18.53	0	0.00	18.45	6	1,122	0.53%
2018/12/04	0	0.00	2	19.05	18.90	-2	1,131	-0.18%
2018/12/03	0	0.00	5	18.88	19.00	-5	1,117	-0.45%
2018/11/30	0	0.00	5	18.74	18.60	-5	1,134	-0.44%
2018/11/29	2	18.70	1	18.80	18.70	1	1,142	0.09%
2018/11/28	0	0.00	2	18.73	18.65	-2	1,158	-0.17%
2018/11/26	4	18.85	0	0.00	18.30	4	1,145	0.35%
2018/11/23	19	19.03	3	19.00	19.15	16	1,095	1.46%
2018/11/22	0	0.00	7	18.96	19.15	-7	954	-0.73%
2018/11/21	0	0.00	16	18.35	18.70	-16	838	-1.91%
2018/11/20	0	0.00	12	17.99	18.10	-12	728	-1.65%
2018/11/19	0	0.00	3	17.75	18.00	-3	701	-0.43%
2018/11/14	0	0.00	3	16.92	16.90	-3	655	-0.46%
2018/11/08	1	17.30	1	17.10	17.05	0	664	0.00%
2018/11/07	0	0.00	2	16.75	16.90	-2	651	-0.31%
2018/11/06	0	0.00	1	16.70	16.30	-1	671	-0.15%
2018/11/02	0	0.00	2	16.70	16.75	-2	723	-0.28%
2018/11/01	0	0.00	2	16.30	16.20	-2	792	-0.25%
2018/10/31	0	0.00	12	16.20	16.25	-12	818	-1.47%
2018/10/30	0	0.00	2	15.55	15.50	-2	915	-0.22%
2018/10/29	0	0.00	2	15.10	14.80	-2	1,044	-0.19%
2018/10/26	7	14.54	0	0.00	14.50	7	1,116	0.63%
2018/10/25	1	14.60	15	14.88	14.60	-14	1,117	-1.25%
2018/10/19	0	0.00	1	15.25	15.20	-1	1,213	-0.08%
2018/10/12	1	15.20	14	15.05	15.40	-13	1,363	-0.95%
2018/10/11	37	15.10	74	15.19	14.95	-37	1,412	-2.62%
2018/10/09	11	16.33	0	0.00	16.60	11	1,386	0.79%
2018/10/05	9	16.96	5	16.80	16.90	4	1,368	0.29%
2018/10/04	19	17.64	0	0.00	17.30	19	1,360	1.40%
2018/10/02	5	18.25	0	0.00	18.05	5	1,402	0.36%
2018/09/28	0	0.00	2	17.55	17.45	-2	1,386	-0.14%
2018/09/27	0	0.00	5	17.59	17.75	-5	1,388	-0.36%
2018/09/10	6	17.16	1	16.90	16.80	5	1,536	0.33%
2018/09/05	1	18.45	0	0.00	18.30	1	1,457	0.07%
2018/09/04	2	18.28	0	0.00	18.70	2	1,437	0.14%
2018/09/03	1	17.60	0	0.00	17.60	1	1,413	0.07%
2018/08/30	1	17.85	0	0.00	17.70	1	1,408	0.07%
2018/08/29	5	17.85	0	0.00	17.80	5	1,409	0.35%
2018/08/28	0	0.00	5	17.90	18.00	-5	1,411	-0.35%
2018/08/21	0	0.00	2	17.40	17.45	-2	1,566	-0.13%
2018/08/20	1	17.50	0	0.00	17.40	1	1,580	0.06%
2018/08/17	1	17.90	0	0.00	17.85	1	1,574	0.06%
2018/08/16	0	0.00	3	17.63	17.95	-3	1,571	-0.19%
2018/08/15	2	17.95	0	0.00	17.75	2	1,565	0.13%
2018/08/13	4	17.85	6	18.30	17.90	-2	1,536	-0.13%
2018/08/10	6	18.83	0	0.00	18.45	6	1,513	0.40%
2018/08/09	3	19.27	0	0.00	19.20	3	1,473	0.20%
2018/08/08	1	19.90	0	0.00	19.90	1	1,440	0.07%
2018/08/07	2	19.65	0	0.00	19.60	2	1,366	0.15%
2018/08/06	9	19.91	0	0.00	19.95	9	1,334	0.67%
2018/08/03	6	19.52	11	19.39	19.90	-5	1,223	-0.41%
2018/08/02	6	18.83	3	18.80	18.35	3	1,092	0.27%
2018/07/31	1	18.00	0	0.00	17.85	1	1,035	0.10%
2018/07/30	0	0.00	1	18.15	18.00	-1	1,035	-0.10%
2018/07/27	2	18.50	2	18.45	18.40	0	1,023	0.00%
2018/07/26	1	18.30	0	0.00	18.30	1	969	0.10%
2018/07/25	2	17.90	2	17.78	17.85	0	946	0.00%
2018/07/23	0	0.00	1	17.70	17.65	-1	933	-0.11%
2018/07/20	4	18.23	2	18.03	17.90	2	927	0.22%
2018/07/19	7	18.31	2	17.85	18.05	5	1,019	0.49%
2018/07/11	6	17.82	1	17.45	17.05	5	909	0.55%
2018/06/04	0	0.00	5	17.08	17.55	-5	912	-0.55%
2018/06/01	13	16.77	1	16.65	16.60	12	921	1.30%
2018/05/31	7	16.39	6	16.30	16.45	1	800	0.12%
2018/05/30	10	16.67	6	16.55	16.60	4	815	0.49%
2018/05/29	3	16.97	0	0.00	17.00	3	820	0.37%
2018/05/11	2	17.45	0	0.00	17.45	2	1,416	0.14%
2018/05/10	5	17.30	0	0.00	17.55	5	1,424	0.35%
2018/05/09	11	17.58	0	0.00	17.50	11	1,423	0.77%
2018/05/08	7	18.11	0	0.00	18.10	7	1,428	0.49%
2018/05/07	5	17.90	0	0.00	17.85	5	1,430	0.35%
2018/04/25	2	17.70	7	17.19	17.75	-5	1,481	-0.34%
2018/04/19	2	18.05	0	0.00	18.05	2	1,382	0.14%
2018/04/17	0	0.00	1	18.10	18.10	-1	1,409	-0.07%
2018/04/16	1	18.20	5	18.57	18.15	-4	1,438	-0.28%
2018/04/13	0	0.00	103	17.98	18.05	-103	1,437	-7.16%	大賣/鉅額交易
2018/04/12	2	18.05	0	0.00	17.90	2	1,464	0.14%
2018/04/11	4	18.20	0	18.35	18.10	4	1,487	0.27%
2018/04/10	1	18.20	0	0.00	18.30	1	1,509	0.07%
2018/04/09	1	18.50	75	18.31	18.30	-74	1,540	-4.80%
2018/03/27	0	0.00	0.5	18.75	18.75	-0.5	2,300	-0.02%
2018/03/23	5	18.85	0	0.00	18.80	5	2,358	0.21%
2018/03/15	1	20.00	0	0.00	20.15	1	2,862	0.03%
2018/03/12	10	19.65	0	0.00	19.60	10	2,845	0.35%
2018/03/09	5	19.50	0	0.00	19.60	5	2,891	0.17%
2018/03/07	0	0.00	1	19.75	19.40	-1	2,907	-0.03%
2018/03/06	1	19.85	0	0.00	19.70	1	2,898	0.03%
2018/03/01	0	0.00	1	20.30	20.50	-1	2,877	-0.03%
2018/02/27	0	0.00	1	20.95	20.55	-1	2,837	-0.04%
2018/02/26	3	21.23	31	21.29	21.10	-28	2,839	-0.99%
2018/02/23	0	0.00	1	20.65	20.75	-1	2,915	-0.03%
2018/02/22	1	20.50	1	19.95	20.45	0	2,908	0.00%
2018/02/21	1	19.75	0	0.00	20.10	1	2,868	0.03%
2018/02/09	1	18.80	0	0.00	19.25	1	2,849	0.04%
2018/02/08	0	0.00	11	19.31	19.60	-11	2,823	-0.39%
2018/02/07	2	20.70	17	20.63	19.35	-15	2,792	-0.54%
2018/02/06	27	19.73	78	19.37	19.80	-51	2,691	-1.89%
2018/01/31	4	19.00	5	19.15	19.00	-1	2,509	-0.04%
2018/01/30	1	19.50	0	0.00	19.40	1	2,502	0.04%
2018/01/23	0	0.00	25	19.64	19.60	-25	2,575	-0.97%
2018/01/22	7	19.70	0	0.00	19.70	7	2,571	0.27%
2018/01/16	1	19.90	0	0.00	19.90	1	2,527	0.04%
2018/01/10	11	19.78	0	0.00	19.60	11	2,487	0.44%
2018/01/09	5	20.29	0	0.00	20.15	5	2,460	0.20%
2018/01/08	14	20.40	0	0.00	20.25	14	2,448	0.57%
2018/01/05	5	20.67	0	0.00	20.75	5	2,416	0.21%
2018/01/04	51	20.80	0	0.00	20.65	51	2,384	2.14%
2018/01/03	0	0.00	50	21.00	21.00	-50	2,364	-2.11%
2018/01/02	39	20.89	1	20.65	20.70	38	2,354	1.61%