華孚 (6235)-富邦-台南券商分點個股進出

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
84.8
漲跌
▼0.5
漲幅
-0.59%
成交量
1,717張
產業
上市電腦週邊類股
354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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	9.1	84.72	5	85.34	84.80	4.1	4,039	0.10%
2024/04/25	2.1	85.33	1	85.20	85.30	1.1	4,035	0.03%
2024/04/24	3	87.40	2	86.60	87.50	1	4,049	0.03%
2024/04/23	0.1	86.58	0	0.00	83.90	0.1	4,008	0.00%
2024/04/22	5	82.80	0	0.00	81.70	5	3,982	0.13%
2024/04/19	0	85.17	0.5	87.37	85.50	-0.5	3,963	-0.01%
2024/04/18	0	0.00	2.8	89.41	90.50	-2.8	3,912	-0.07%
2024/04/17	4	89.02	4.1	88.60	88.70	-0.1	3,914	0.00%
2024/04/16	7.3	88.05	7.1	91.36	87.40	0.2	3,914	0.01%
2024/04/15	0.6	96.86	5.2	96.27	95.00	-4.6	3,861	-0.12%
2024/04/12	1.3	99.97	7.5	99.27	99.10	-6.2	3,818	-0.16%
2024/04/11	4.1	99.92	9.2	99.97	100.00	-5.1	3,827	-0.13%
2024/04/10	3	102.51	0.4	102.63	102.00	2.6	3,874	0.07%
2024/04/09	1.2	102.67	0	0.00	102.00	1.2	4,022	0.03%
2024/04/08	4.4	104.52	2	104.00	104.00	2.4	4,015	0.06%
2024/04/03	0	0.00	3	106.67	106.00	-3	4,101	-0.07%
2024/04/02	1	103.52	0	0.00	104.00	1	4,069	0.03%
2024/04/01	0.1	105.00	3	103.67	105.00	-2.9	4,075	-0.07%
2024/03/29	3.1	102.51	1	103.00	102.50	2.1	4,083	0.05%
2024/03/28	5.1	103.51	0	0.00	103.00	5.1	4,100	0.13%
2024/03/27	0.1	104.00	5	104.00	103.50	-4.9	4,113	-0.12%
2024/03/26	8.2	104.87	4.2	103.82	102.50	4.1	4,130	0.10%
2024/03/25	2	109.51	1.1	111.00	108.50	0.9	4,098	0.02%
2024/03/22	10.1	110.86	7	110.71	110.50	3.1	4,208	0.07%
2024/03/21	3	116.32	13	115.35	114.00	-10	4,218	-0.24%
2024/03/20	3.2	114.53	1	114.98	115.00	2.2	4,208	0.05%
2024/03/19	7	113.50	1	115.00	113.50	6	4,289	0.14%
2024/03/18	10	114.25	8.7	114.36	115.00	1.3	4,285	0.03%
2024/03/15	2	111.00	15	110.50	111.00	-13	4,230	-0.31%
2024/03/14	1	111.50	5	111.30	111.00	-4	4,253	-0.09%
2024/03/13	8	111.06	4	110.50	110.00	4	4,260	0.09%
2024/03/12	11.4	113.88	1	115.00	112.50	10.4	4,250	0.24%
2024/03/11	3.1	113.49	15.1	113.58	114.00	-12	4,239	-0.28%
2024/03/08	3.5	111.97	6	112.92	110.00	-2.5	4,216	-0.06%
2024/03/07	25.6	110.63	11	111.00	112.00	14.6	4,263	0.34%
2024/03/06	39.4	113.21	30.1	113.15	112.50	9.3	4,229	0.22%
2024/03/05	5.2	106.21	9	108.56	111.00	-3.8	4,041	-0.09%
2024/03/04	2.2	105.01	0	0.00	104.50	2.2	4,036	0.05%
2024/03/01	7.1	106.50	1	105.50	105.00	6.1	4,170	0.15%
2024/02/29	3	103.17	4	102.50	103.00	-1	4,361	-0.02%
2024/02/27	17	106.38	10	105.00	103.50	7	4,753	0.15%
2024/02/26	0	0.00	1	106.00	105.50	-1	4,831	-0.02%
2024/02/23	4	106.88	1	106.50	105.00	3	4,995	0.06%
2024/02/22	1.1	107.52	2	107.00	107.50	-1	5,093	-0.02%
2024/02/21	1	107.50	4	107.63	107.50	-3	5,200	-0.06%
2024/02/20	16.5	111.44	16.1	108.56	107.00	0.4	5,357	0.01%
2024/02/19	2	107.50	2	107.00	107.50	0	5,513	0.00%
2024/02/16	7.2	106.62	12	107.75	108.00	-4.8	5,842	-0.08%
2024/02/15	7.2	103.31	6	104.42	105.00	1.2	5,929	0.02%
2024/02/05	1	103.00	9	103.44	103.00	-8	5,987	-0.13%
2024/02/02	8	102.44	1	102.50	102.00	7	6,063	0.12%
2024/02/01	1	101.00	11	101.73	102.00	-10	6,118	-0.16%
2024/01/31	3.1	101.85	0	0.00	101.50	3.1	6,159	0.05%
2024/01/30	8	103.00	3	102.33	102.50	5	6,239	0.08%
2024/01/29	6.1	104.51	9	103.78	105.00	-2.9	6,389	-0.05%
2024/01/26	9.4	99.95	1.1	99.78	100.00	8.3	6,562	0.13%
2024/01/25	6	105.59	3	104.50	104.50	3	6,586	0.05%
2024/01/24	2	108.75	1	109.50	108.00	1	6,903	0.01%
2024/01/23	5	108.60	0.3	108.00	108.50	4.7	7,174	0.07%
2024/01/22	1	106.00	6	106.00	107.50	-5	7,243	-0.07%
2024/01/19	7	104.07	2	105.00	104.00	5	7,295	0.07%
2024/01/18	0.1	103.69	21	103.50	103.50	-20.9	7,382	-0.28%
2024/01/17	2	107.00	1	106.50	106.00	1	7,442	0.01%
2024/01/16	3	108.34	1	108.50	108.00	2	7,585	0.03%
2024/01/15	1	110.00	0.2	111.00	110.50	0.8	7,850	0.01%
2024/01/12	1.1	108.98	1	108.00	109.00	0.1	8,142	0.00%
2024/01/11	1	108.00	2	109.75	110.50	-1	8,209	-0.01%
2024/01/10	1.1	105.57	8.2	108.48	107.00	-7.2	8,306	-0.09%
2024/01/09	11.2	110.23	6.5	108.62	109.50	4.7	8,314	0.06%
2024/01/08	5	112.90	2	113.50	112.50	3	8,354	0.04%
2024/01/05	3.1	114.53	0	0.00	113.50	3.1	8,421	0.04%
2024/01/04	7.5	116.70	3	116.99	115.50	4.5	8,461	0.05%
2024/01/03	29	115.98	14	115.29	116.50	15	8,482	0.18%
2024/01/02	3	113.50	1	115.00	113.50	2	8,460	0.02%
2023/12/29	6.2	115.42	5	115.20	114.50	1.2	8,691	0.01%
2023/12/28	3	113.83	13	114.73	113.50	-10	8,702	-0.11%
2023/12/27	1.1	112.10	3	112.50	113.00	-1.9	9,016	-0.02%
2023/12/26	1	110.50	1	112.00	113.00	0	9,247	0.00%
2023/12/25	8	110.38	1	110.50	110.50	7	9,439	0.07%
2023/12/22	1	111.52	12.1	112.13	111.00	-11	9,594	-0.11%
2023/12/21	5.1	111.51	2	110.50	112.50	3.1	9,660	0.03%
2023/12/20	3	113.00	2	112.50	112.50	1	9,758	0.01%
2023/12/19	22	116.20	10	115.35	113.00	12	9,806	0.12%
2023/12/18	0	115.50	1	115.00	115.00	-1	9,780	-0.01%
2023/12/15	12.1	112.76	7	113.00	112.50	5.1	9,822	0.05%
2023/12/14	3.9	115.43	13	114.92	116.00	-9.1	9,811	-0.09%
2023/12/13	5	111.00	1	113.00	110.50	4	9,761	0.04%
2023/12/12	2	111.74	1	112.50	110.50	1	9,916	0.01%
2023/12/11	1	112.50	0	0.00	112.00	1	10,096	0.01%
2023/12/08	13.1	114.23	2	115.50	113.50	11.1	10,142	0.11%
2023/12/07	3	114.00	1	116.00	113.50	2	10,340	0.02%
2023/12/06	0.1	115.50	3	116.00	114.00	-2.9	10,430	-0.03%
2023/12/05	1	115.00	0	0.00	115.50	1	10,436	0.01%
2023/12/04	8.6	115.03	2	114.50	114.50	6.6	10,483	0.06%
2023/12/01	2.2	118.55	5	120.00	118.50	-2.9	10,443	-0.03%
2023/11/30	2.2	120.55	0	120.50	120.00	2.2	10,779	0.02%
2023/11/29	4	121.13	11.5	122.80	120.50	-7.5	10,900	-0.07%
2023/11/28	16.2	121.15	6	119.75	121.50	10.2	11,103	0.09%
2023/11/27	11.5	120.61	9	122.17	117.00	2.5	11,199	0.02%
2023/11/24	18.3	116.36	7	116.43	117.00	11.3	11,201	0.10%
2023/11/22	2.2	126.48	2.5	125.70	127.00	-0.4	11,826	0.00%
2023/11/21	8	129.75	8	128.31	128.00	0	11,964	0.00%
2023/11/20	7	130.79	7	131.21	128.50	0	12,189	0.00%
2023/11/17	9	131.06	10	130.00	131.00	-1	12,287	-0.01%
2023/11/16	5	128.00	5	129.10	130.00	0	12,498	0.00%
2023/11/15	12.4	125.27	23.8	125.97	125.00	-11.4	12,845	-0.09%
2023/11/14	5	118.00	3	119.83	119.00	2	13,125	0.02%
2023/11/13	3	117.50	2	118.00	118.00	1	13,197	0.01%
2023/11/10	1	114.50	1	115.50	114.50	0	13,301	0.00%
2023/11/09	0.2	116.33	0	0.00	115.00	0.2	13,438	0.00%
2023/11/08	4.2	118.92	3	119.17	118.00	1.2	13,486	0.01%
2023/11/07	2.4	121.08	3	121.50	119.00	-0.6	13,713	0.00%
2023/11/06	11	122.91	7	121.14	122.00	4	13,793	0.03%
2023/11/03	16.4	119.04	8	118.88	118.50	8.4	13,704	0.06%
2023/11/02	1	113.50	1	115.00	115.50	0	13,519	0.00%
2023/11/01	7.1	108.49	10.2	108.61	112.00	-3.1	13,542	-0.02%
2023/10/31	9	115.11	2.1	113.56	108.00	6.9	13,477	0.05%
2023/10/30	0	0.00	10	123.00	120.00	-10	13,351	-0.07%
2023/10/27	5	119.59	6	118.00	118.00	-1	13,380	-0.01%
2023/10/26	2	121.00	1	122.50	119.00	1	13,582	0.01%
2023/10/25	5	125.00	0	125.50	122.50	5	13,621	0.04%
2023/10/24	9	122.33	4	123.50	125.50	5	13,821	0.04%
2023/10/23	5.1	118.13	7	119.07	121.50	-1.9	14,288	-0.01%
2023/10/20	7.3	115.86	2	118.00	115.50	5.3	14,713	0.04%
2023/10/19	0	0.00	2	128.00	128.00	-2	14,591	-0.01%
2023/10/18	1.1	130.00	7	130.00	129.00	-6	14,881	-0.04%
2023/10/17	2.1	136.76	1	135.00	134.50	1.1	15,160	0.01%
2023/10/16	4	137.88	3	138.67	136.50	1	15,911	0.01%
2023/10/13	2	141.75	1	139.50	143.00	1	15,867	0.01%
2023/10/12	2.1	143.23	1	141.50	141.50	1.1	16,101	0.01%
2023/10/11	28	140.59	29	141.81	139.00	-1	16,653	-0.01%
2023/10/06	6	147.00	2	147.00	144.50	4	16,853	0.02%
2023/10/05	16.2	149.38	12	146.54	145.50	4.2	16,876	0.02%
2023/10/04	4	145.50	3	144.33	146.00	1	16,959	0.01%
2023/10/03	12.2	146.57	16	149.47	145.00	-3.9	17,004	-0.02%
2023/10/02	127	153.79	123.1	153.17	153.00	3.9	16,679	0.02%	大買/大賣/
2023/09/28	3	148.00	4	146.25	147.00	-1	16,449	-0.01%
2023/09/27	15	144.97	18	143.75	144.00	-3	16,253	-0.02%
2023/09/26	2	138.25	2	138.75	139.00	0	16,118	0.00%
2023/09/25	0	0.00	1	137.50	136.50	-1	16,088	-0.01%
2023/09/22	2	129.00	2	131.50	131.00	0	15,978	0.00%
2023/09/21	1	128.00	0	0.00	128.50	1	15,896	0.01%
2023/09/20	5.3	131.76	5.5	130.82	129.00	-0.3	15,807	0.00%
2023/09/19	18	140.22	20	136.45	133.00	-2	15,739	-0.01%
2023/09/18	4	141.13	1	141.50	139.00	3	15,633	0.02%
2023/09/15	5	144.80	3	144.17	145.50	2	15,611	0.01%
2023/09/14	6	143.17	6	143.00	145.00	0	15,481	0.00%
2023/09/13	1	133.50	0	0.00	134.00	1	15,528	0.01%
2023/09/12	8	138.19	5.5	137.01	135.00	2.5	15,863	0.02%
2023/09/11	3	140.47	8	138.94	136.50	-5	15,942	-0.03%
2023/09/08	0	145.88	1	144.00	144.00	-1	16,437	-0.01%
2023/09/07	0	0.00	2.3	145.00	147.00	-2.3	16,948	-0.01%
2023/09/06	1	147.50	6.1	148.79	146.00	-5.1	17,258	-0.03%
2023/09/05	26	152.02	23.1	153.61	150.00	2.9	17,566	0.02%
2023/09/04	29	147.84	32.3	147.43	151.00	-3.3	17,312	-0.02%
2023/09/01	26	151.35	33.4	155.32	147.50	-7.4	17,363	-0.04%
2023/08/31	61.1	154.08	43	154.15	154.00	18.1	17,357	0.10%
2023/08/30	26.1	152.66	25	152.78	150.00	1	17,869	0.01%
2023/08/29	31	151.74	23	150.43	149.50	8	17,783	0.04%
2023/08/28	32	150.76	35	150.79	150.50	-3	17,803	-0.02%
2023/08/25	16	144.90	15.1	144.77	144.00	0.9	17,481	0.01%
2023/08/24	7	140.65	11	141.46	144.50	-4	17,672	-0.02%
2023/08/23	8	140.94	13	141.31	140.00	-5	17,865	-0.03%
2023/08/22	16	141.28	16.2	140.15	141.00	-0.2	17,898	0.00%
2023/08/21	41.1	138.46	64.1	138.77	140.50	-23	17,845	-0.13%
2023/08/18	35.1	131.13	28.2	134.51	130.50	6.9	17,534	0.04%
2023/08/17	6	127.67	1	128.50	127.50	5	17,196	0.03%
2023/08/16	0	128.00	2.1	127.29	128.00	-2	17,392	-0.01%
2023/08/15	3	124.35	5.3	123.81	125.00	-2.3	18,138	-0.01%
2023/08/14	4	118.26	4	116.75	116.00	0	18,857	0.00%
2023/08/11	4.1	122.23	13.8	121.54	119.50	-9.6	19,028	-0.05%
2023/08/10	7.1	115.50	4	116.87	117.00	3.1	19,175	0.02%
2023/08/09	0.1	123.50	0.9	122.24	122.00	-0.8	19,556	0.00%
2023/08/08	0	122.00	1.2	120.00	121.50	-1.2	20,127	-0.01%
2023/08/07	6.1	120.02	11.2	121.52	122.50	-5	20,435	-0.02%
2023/08/04	6	121.67	7.5	120.58	120.50	-1.5	20,584	-0.01%
2023/08/02	6.2	114.76	4	112.88	113.00	2.2	20,353	0.01%
2023/08/01	2	118.50	4	118.88	117.50	-2	20,262	-0.01%
2023/07/31	13	120.19	8	121.81	116.00	5	20,175	0.02%
2023/07/28	9	118.67	15	117.43	119.50	-6	19,924	-0.03%
2023/07/27	18	118.17	24	118.23	116.50	-6	19,829	-0.03%
2023/07/26	38.6	118.39	39	119.08	117.50	-0.4	19,576	0.00%
2023/07/25	23.2	118.04	22	118.59	122.50	1.2	19,010	0.01%
2023/07/24	10.5	113.94	3	115.00	111.50	7.5	18,328	0.04%
2023/07/21	27.3	128.29	11.7	129.18	123.50	15.6	18,214	0.09%
2023/07/20	14.1	134.00	12.1	134.75	137.00	2	17,954	0.01%
2023/07/19	46.2	131.06	52	130.69	128.50	-5.8	17,905	-0.03%
2023/07/18	21.7	134.00	5	134.00	134.00	16.7	17,706	0.09%
2023/07/17	25.2	156.95	13.1	157.36	148.50	12.1	18,223	0.07%
2023/07/14	47	178.85	39.1	178.91	165.00	7.9	18,544	0.04%
2023/07/13	12	167.17	20.5	167.17	172.00	-8.5	18,590	-0.05%
2023/07/12	12.5	157.43	4	158.38	156.50	8.5	19,398	0.04%
2023/07/11	36.1	169.64	37	169.26	161.00	-0.9	20,339	0.00%
2023/07/10	4	156.88	4.5	157.29	158.00	-0.5	21,096	0.00%
2023/07/06	1.1	159.09	0	0.00	160.50	1.1	22,054	0.00%
2023/07/05	2	162.75	4	162.88	162.50	-2	22,476	-0.01%
2023/07/04	4	162.25	18	166.33	161.50	-14	23,288	-0.06%
2023/07/03	23.1	162.21	6	161.08	166.00	17.1	24,600	0.07%
2023/06/30	0	0.00	1	155.00	155.00	-1	25,522	0.00%
2023/06/29	0.1	150.00	3	149.00	150.50	-3	25,716	-0.01%
2023/06/28	3.3	147.35	3.4	149.53	147.00	-0.1	26,315	0.00%
2023/06/27	2	148.50	2	152.00	148.00	0	26,726	0.00%
2023/06/26	0	0.00	0	154.50	154.50	0	27,113	0.00%
2023/06/21	2.1	150.48	7	154.15	155.50	-4.9	27,303	-0.02%
2023/06/20	2.1	155.76	4	155.00	153.00	-1.9	27,436	-0.01%
2023/06/19	8.2	164.89	5	163.81	164.00	3.2	27,754	0.01%
2023/06/16	12.1	164.78	12	165.34	167.50	0.1	28,057	0.00%
2023/06/15	11	158.41	13.1	159.11	159.50	-2.1	28,047	-0.01%
2023/06/14	26.2	153.93	25	155.10	157.50	1.2	28,312	0.00%
2023/06/13	36	146.39	49.5	147.10	150.50	-13.5	28,272	-0.05%
2023/06/12	16	136.59	26.1	136.95	137.00	-10.1	28,203	-0.04%
2023/06/09	69.1	136.27	77.5	135.98	131.50	-8.4	28,608	-0.03%
2023/06/08	24	129.71	32.1	130.00	129.00	-8.1	29,018	-0.03%
2023/06/07	29	129.93	17	130.65	129.00	12	29,177	0.04%
2023/06/06	24	130.96	5	129.50	129.00	19	29,364	0.06%
2023/06/05	14.8	131.64	23	133.09	131.00	-8.2	29,942	-0.03%
2023/06/02	8	127.25	6	125.83	124.50	2	30,223	0.01%
2023/06/01	32	126.34	30.1	126.25	124.50	2	30,302	0.01%
2023/05/31	5.2	122.20	21	123.36	124.50	-15.9	30,885	-0.05%
2023/05/30	31.8	120.37	10	121.10	119.50	21.8	31,093	0.07%
2023/05/29	58	122.76	65.2	122.57	123.50	-7.2	30,789	-0.02%
2023/05/26	8.3	117.01	7	114.50	112.50	1.3	30,672	0.00%
2023/05/25	8	115.13	13	116.54	117.00	-5	31,086	-0.02%
2023/05/24	4	114.00	5	114.60	114.00	-1	31,709	0.00%
2023/05/23	7	113.93	2	114.25	113.00	5	32,027	0.02%
2023/05/22	11.2	113.27	10	113.50	113.00	1.2	32,176	0.00%
2023/05/19	28	116.73	31.1	115.40	113.00	-3.1	32,220	-0.01%
2023/05/18	27.1	110.88	18	113.83	116.00	9.1	31,611	0.03%
2023/05/17	8	100.78	21.3	103.20	105.50	-13.3	31,412	-0.04%
2023/05/16	50	97.89	47	96.84	96.00	3	31,474	0.01%
2023/05/15	18.3	99.51	17.1	98.69	96.80	1.3	31,548	0.00%
2023/05/12	16	93.99	25	93.74	97.30	-9	31,695	-0.03%
2023/05/11	7	94.09	6	93.63	91.80	1	32,770	0.00%
2023/05/10	21	93.18	14	92.14	91.10	7	33,421	0.02%
2023/05/09	4	97.90	12	97.30	97.50	-8	33,907	-0.02%
2023/05/08	2	98.30	10	96.71	98.30	-8	34,583	-0.02%
2023/05/05	3	95.93	1	94.50	95.50	2	34,686	0.01%
2023/05/04	0	0.00	5	94.92	95.90	-5	34,769	-0.01%
2023/05/03	2	94.80	0	0.00	94.40	2	34,792	0.01%
2023/05/02	2	95.25	8	95.55	96.20	-6	34,885	-0.02%
2023/04/28	5	93.64	2	95.15	95.70	3	34,990	0.01%
2023/04/27	1	90.20	4	90.25	91.20	-3	34,933	-0.01%
2023/04/26	2.1	87.98	5	88.82	90.50	-3	34,908	-0.01%
2023/04/25	3	87.83	9.1	88.53	86.60	-6.1	34,845	-0.02%
2023/04/24	11.1	94.27	16	93.75	93.60	-4.9	34,750	-0.01%
2023/04/21	26	94.52	34	93.58	93.20	-8	34,433	-0.02%
2023/04/20	40	98.47	26	98.13	95.40	14	33,881	0.04%
2023/04/19	21	99.87	32.1	100.31	99.60	-11.1	33,317	-0.03%
2023/04/18	23	96.78	14	97.14	96.50	9	32,710	0.03%
2023/04/17	53.1	98.75	42.2	98.98	97.80	10.8	32,085	0.03%
2023/04/14	24.2	89.25	32.1	91.94	94.90	-7.9	31,310	-0.03%
2023/04/13	61	88.52	74.2	87.63	86.30	-13.2	30,277	-0.04%
2023/04/12	34.2	83.92	18	83.47	83.10	16.2	29,217	0.06%
2023/04/11	26	82.22	36	82.42	83.80	-10	28,757	-0.03%
2023/04/10	18	81.13	19.1	80.99	79.80	-1.1	28,135	0.00%
2023/04/07	86.1	81.64	66.1	81.26	80.40	20	27,705	0.07%
2023/04/06	102	79.71	91.1	79.73	82.10	10.9	26,882	0.04%	大買/
2023/03/31	32.2	74.59	54.1	75.32	77.30	-21.9	25,542	-0.09%
2023/03/30	8	69.85	9	70.02	70.30	-1	24,592	0.00%
2023/03/29	32	71.99	22	70.79	69.50	10	24,426	0.04%
2023/03/28	11	70.95	10	70.99	71.90	1	23,941	0.00%
2023/03/27	6	71.19	9.5	71.52	70.50	-3.5	23,535	-0.01%
2023/03/24	10	67.72	16	67.02	67.40	-6	23,182	-0.03%
2023/03/23	5.1	70.16	5	69.20	68.70	0.1	23,042	0.00%
2023/03/22	9.4	72.73	8	72.05	69.50	1.4	22,886	0.01%
2023/03/21	57	74.77	42.4	75.01	71.90	14.6	22,562	0.06%
2023/03/20	22	69.32	29	70.02	70.80	-7	22,025	-0.03%
2023/03/17	34.2	69.83	34	69.64	68.40	0.2	21,673	0.00%
2023/03/16	17	67.88	24	67.98	69.20	-7	21,158	-0.03%
2023/03/15	28.2	69.03	13	68.35	67.70	15.2	20,689	0.07%
2023/03/14	99.3	67.86	103	67.65	67.70	-3.7	20,344	-0.02%	大賣/
2023/03/13	57	66.94	55	66.77	66.10	2	19,734	0.01%
2023/03/10	16.1	66.16	13.4	66.18	65.90	2.7	19,220	0.01%
2023/03/09	13	68.09	22	67.39	67.70	-9	19,216	-0.05%
2023/03/08	108.3	68.72	139	68.81	68.90	-30.7	18,865	-0.16%	大買/大賣/
2023/03/07	72.2	65.11	49	65.18	65.50	23.2	18,053	0.13%
2023/03/06	22	61.84	34	62.49	64.10	-12	17,102	-0.07%
2023/03/03	43.2	60.10	136	60.19	58.30	-92.8	16,899	-0.55%	大賣/
2023/03/02	172	57.43	89	56.48	58.40	83	15,970	0.52%	大買/
2023/03/01	16.5	53.88	17	53.50	53.10	-0.5	15,417	0.00%
2023/02/24	26	54.77	29	54.28	54.00	-3	15,359	-0.02%
2023/02/23	52.1	54.31	37	54.65	54.80	15.1	15,036	0.10%
2023/02/22	84.1	52.41	98.2	52.31	54.00	-14.1	14,483	-0.10%
2023/02/21	60	50.65	47	50.65	51.00	13	13,741	0.09%
2023/02/20	18	50.02	32.2	50.09	49.30	-14.2	13,259	-0.11%
2023/02/17	29.2	48.84	36.3	49.08	50.10	-7.1	12,888	-0.06%
2023/02/16	19.3	47.42	15	47.72	48.15	4.3	12,512	0.03%
2023/02/15	62.2	48.70	61.2	48.66	47.75	1.1	12,293	0.01%
2023/02/14	40.2	48.16	46.3	48.10	47.30	-6.1	11,582	-0.05%
2023/02/13	49.3	48.19	47	48.60	48.40	2.3	11,330	0.02%
2023/02/10	71	48.56	51.3	48.88	48.40	19.7	11,009	0.18%
2023/02/09	78.1	48.41	60.1	48.97	49.75	18	10,439	0.17%
2023/02/08	22.1	44.89	40	45.80	46.90	-17.9	8,819	-0.20%
2023/02/07	31	42.48	25.4	42.36	42.65	5.6	7,804	0.07%
2023/02/06	43.7	40.89	63.8	40.68	40.80	-20.1	7,095	-0.28%
2023/02/03	1.1	38.80	1	38.45	38.30	0.1	6,418	0.00%
2023/02/02	0	0.00	3.1	38.75	38.90	-3.1	6,328	-0.05%
2023/02/01	5.1	38.30	0	0.00	38.30	5.1	6,248	0.08%
2023/01/31	8	38.54	1	38.30	38.20	7	6,247	0.11%
2023/01/30	1	37.45	4	37.96	38.40	-3	6,184	-0.05%
2023/01/17	1	36.20	0	0.00	36.10	1	6,102	0.02%
2023/01/12	3	36.73	0	0.00	36.35	3	6,262	0.05%
2023/01/11	2	37.28	0	0.00	37.00	2	6,298	0.03%
2023/01/10	0	0.00	2	37.20	37.00	-2	6,316	-0.03%
2023/01/09	2	36.70	0	0.00	36.60	2	6,314	0.03%
2023/01/06	0.1	36.75	10	36.65	36.50	-9.9	6,346	-0.16%
2023/01/04	10	38.39	11	38.65	37.20	-1	6,404	-0.02%
2022/12/30	3	35.22	4	35.15	34.90	-1	6,067	-0.02%
2022/12/29	0.1	34.80	10	34.50	34.35	-9.9	6,101	-0.16%
2022/12/28	2.2	35.22	0	0.00	34.85	2.2	6,388	0.03%
2022/12/27	0	0.00	1	36.40	36.30	-1	6,594	-0.02%
2022/12/23	1	35.25	1	35.85	36.05	0	6,676	0.00%
2022/12/22	2	36.03	5	36.26	35.90	-3	6,758	-0.04%
2022/12/21	2	36.08	2	36.65	35.80	0	6,993	0.00%
2022/12/20	5.1	37.53	4	37.99	35.95	1.1	7,258	0.01%
2022/12/19	1	38.05	1	37.70	37.85	0	7,271	0.00%
2022/12/16	3	38.15	1	37.95	37.70	2	7,299	0.03%
2022/12/15	0	0.00	11	38.32	39.05	-11	7,307	-0.15%
2022/12/14	14	38.05	2	37.98	38.00	12	7,283	0.16%
2022/12/13	3	37.50	0	0.00	37.35	3	7,287	0.04%
2022/12/12	1	37.60	0	0.00	37.85	1	7,339	0.01%
2022/12/09	2	37.63	0.3	38.50	37.50	1.7	7,353	0.02%
2022/12/08	2.5	38.22	1	38.20	38.15	1.5	7,377	0.02%
2022/12/07	2	37.68	1	38.30	37.55	1	7,407	0.01%
2022/12/06	2	39.30	1	38.80	38.65	1	7,375	0.01%
2022/12/05	26	40.54	14	41.12	40.20	12	7,342	0.16%
2022/12/02	12	40.48	14.1	40.27	40.95	-2.1	7,591	-0.03%
2022/12/01	5.1	39.01	10.2	39.63	39.50	-5.1	7,563	-0.07%
2022/11/30	4	36.88	2.2	37.15	36.85	1.8	7,380	0.02%
2022/11/29	1	36.80	3.3	36.90	36.60	-2.3	7,451	-0.03%
2022/11/28	2.4	36.50	5.3	36.52	36.60	-2.9	7,637	-0.04%
2022/11/25	2.3	35.75	23.7	36.22	35.70	-21.4	7,629	-0.28%
2022/11/24	5.1	35.47	4.1	35.65	35.65	1	7,779	0.01%
2022/11/23	12	35.06	0	0.00	34.90	12	7,759	0.15%
2022/11/22	21.3	35.33	10.2	35.67	35.10	11.1	7,763	0.14%
2022/11/21	6.7	35.18	3.1	35.22	34.85	3.6	7,717	0.05%
2022/11/18	4.3	34.58	2.1	34.42	34.15	2.2	7,641	0.03%
2022/11/17	3.5	35.52	2.1	35.99	35.35	1.4	7,543	0.02%
2022/11/16	3.7	34.28	3.6	34.77	34.80	0.1	7,365	0.00%
2022/11/15	0.6	34.05	8.8	33.87	34.15	-8.2	7,253	-0.11%
2022/11/14	4.2	34.50	8	34.31	34.35	-3.8	7,253	-0.05%
2022/11/11	9.5	34.35	2	34.00	33.55	7.5	7,266	0.10%
2022/11/10	1	34.16	2.2	34.07	33.95	-1.2	7,239	-0.02%
2022/11/09	2.1	33.82	4.1	34.33	34.10	-2	7,268	-0.03%
2022/11/08	7.9	34.20	7.2	34.68	33.65	0.7	7,260	0.01%
2022/11/07	2	33.80	4	33.80	33.60	-2	7,317	-0.03%
2022/11/04	3.1	32.13	1	32.50	33.30	2.1	7,292	0.03%
2022/11/03	3	32.25	4	32.71	32.70	-1	7,316	-0.01%
2022/11/02	3	32.42	5	32.46	32.75	-2	7,384	-0.03%
2022/11/01	1	31.35	1	31.80	31.65	0	7,449	0.00%
2022/10/31	7	31.11	2	31.50	31.00	5	7,544	0.07%
2022/10/28	1	30.25	0	0.00	30.20	1	7,563	0.01%
2022/10/27	0	0.00	1	31.10	31.10	-1	7,635	-0.01%
2022/10/24	1	30.60	1	30.60	30.05	0	7,821	0.00%
2022/10/21	3	30.30	10	30.20	29.70	-7	7,971	-0.09%
2022/10/20	3	31.03	0	0.00	30.90	3	8,008	0.04%
2022/10/19	1	31.90	2	32.15	31.85	-1	8,166	-0.01%
2022/10/18	3	31.88	1	32.20	31.60	2	8,300	0.02%
2022/10/17	0	0.00	2	31.35	31.60	-2	8,864	-0.02%
2022/10/14	0	0.00	1	31.60	32.00	-1	8,924	-0.01%
2022/10/13	2	33.10	3	30.83	30.25	-1	9,011	-0.01%
2022/10/12	1	33.30	3	33.05	33.20	-2	9,011	-0.02%
2022/10/11	5	33.17	3	33.22	33.05	2	9,227	0.02%
2022/10/06	8	35.13	5	35.05	35.15	3	9,750	0.03%
2022/10/05	18	35.52	21	35.36	35.35	-3	9,887	-0.03%
2022/10/04	9.2	34.02	21	34.36	35.05	-11.8	9,856	-0.12%
2022/09/30	4	31.60	0	0.00	32.20	4	10,021	0.04%
2022/09/29	3	31.57	4	32.01	31.75	-1	10,302	-0.01%
2022/09/28	7	31.99	13	32.83	31.05	-6	10,718	-0.06%
2022/09/27	8.5	33.57	3	32.93	32.95	5.5	10,654	0.05%
2022/09/26	4	36.39	12	37.73	36.15	-8	10,540	-0.08%
2022/09/22	0	0.00	4	39.18	39.45	-4	11,358	-0.04%
2022/09/20	3	38.33	2	38.45	38.35	1	12,925	0.01%
2022/09/19	3	38.43	0	0.00	38.20	3	14,001	0.02%
2022/09/15	15	41.48	6	41.37	40.85	9	14,811	0.06%
2022/09/14	18	41.33	12	41.30	41.50	6	15,635	0.04%
2022/09/13	3	41.20	4	41.10	40.95	-1	16,354	-0.01%
2022/09/12	2.5	42.06	5	42.32	41.70	-2.5	16,692	-0.01%
2022/09/08	97	43.20	128	42.39	40.90	-31	17,089	-0.18%	大賣/
2022/09/07	76	42.10	18	41.61	41.85	58	18,150	0.32%
2022/09/06	1	39.55	2	39.98	39.45	-1	18,739	-0.01%
2022/09/05	3	40.20	0	0.00	39.55	3	18,994	0.02%
2022/09/02	5	40.75	15	40.84	40.85	-10	19,085	-0.05%
2022/09/01	9	40.27	1	40.30	39.30	8	19,358	0.04%
2022/08/31	11	39.90	16	39.72	40.15	-5	19,392	-0.03%
2022/08/30	1	38.50	4	38.63	38.75	-3	19,310	-0.02%
2022/08/29	0	0.00	5	37.15	37.45	-5	19,434	-0.03%
2022/08/26	7	38.66	16	38.69	38.45	-9	19,825	-0.05%
2022/08/25	4	38.23	3	38.47	38.10	1	20,203	0.00%
2022/08/24	1	38.20	2	38.80	37.95	-1	20,977	0.00%
2022/08/22	4	38.25	0	0.00	38.00	4	24,041	0.02%
2022/08/19	2	38.63	0	0.00	38.50	2	24,824	0.01%
2022/08/18	3	38.60	5	38.50	38.90	-2	25,135	-0.01%
2022/08/17	0	0.00	10	37.80	37.80	-10	25,181	-0.04%
2022/08/16	4	38.46	4	38.49	38.15	0	25,172	0.00%
2022/08/15	4	38.13	3	38.18	38.35	1	25,256	0.00%
2022/08/12	11	38.41	8	38.48	38.55	3	25,469	0.01%
2022/08/11	4	40.88	0	0.00	40.70	4	25,508	0.02%
2022/08/10	8	40.79	3	40.98	40.80	5	25,922	0.02%
2022/08/09	2	40.45	1	40.65	40.60	1	26,002	0.00%
2022/08/08	2	40.38	8	40.40	40.65	-6	26,063	-0.02%
2022/08/05	7	39.41	6	39.08	39.70	1	26,004	0.00%
2022/08/04	3	37.62	5	37.44	37.65	-2	26,130	-0.01%
2022/08/03	3	38.57	9	38.03	37.55	-6	26,522	-0.02%
2022/08/02	3	39.12	5	39.04	38.55	-2	26,859	-0.01%
2022/08/01	2	40.70	0	0.00	40.15	2	27,198	0.01%
2022/07/29	0	0.00	6	41.38	41.25	-6	27,731	-0.02%
2022/07/28	7	42.09	20	41.79	40.95	-13	28,063	-0.05%
2022/07/27	18	41.12	4	40.80	41.75	14	27,977	0.05%
2022/07/26	11	41.90	3	41.82	40.90	8	27,955	0.03%
2022/07/25	5	41.27	2	41.33	41.90	3	27,958	0.01%
2022/07/22	53	41.11	54	41.57	41.40	-1	27,932	0.00%
2022/07/21	0	0.00	9	39.26	39.45	-9	27,477	-0.03%
2022/07/20	6	39.43	7.1	39.84	39.25	-1.1	27,555	0.00%
2022/07/19	8	39.83	1	40.35	39.25	7	27,686	0.03%
2022/07/18	10	39.53	5	39.98	39.75	5	27,795	0.02%
2022/07/15	19	39.61	36	39.62	39.65	-17	27,873	-0.06%
2022/07/14	9	36.64	12	37.58	38.50	-3	27,613	-0.01%
2022/07/13	15	37.23	20	37.17	37.00	-5	27,698	-0.02%
2022/07/12	7	36.32	6	36.43	35.75	1	27,713	0.00%
2022/07/11	6	39.19	1.5	38.88	38.90	4.5	28,319	0.02%
2022/07/08	17	39.04	14	39.28	38.25	3	28,886	0.01%
2022/07/07	2	38.70	8	38.74	38.45	-6	28,772	-0.02%
2022/07/06	19	41.36	5	42.22	38.30	14	28,622	0.05%
2022/07/05	2	42.90	5	43.01	42.65	-3	28,410	-0.01%
2022/07/04	13	42.48	6	42.18	41.55	7	28,630	0.02%
2022/07/01	31	45.08	35.5	44.73	41.55	-4.5	28,876	-0.02%
2022/06/30	30.1	44.29	21	43.77	44.45	9.1	28,385	0.03%
2022/06/29	14	44.13	15	44.42	45.15	-1	28,180	0.00%
2022/06/28	47.6	46.10	18	44.96	43.80	29.6	27,813	0.11%
2022/06/27	27	45.50	69.6	46.01	47.50	-42.6	27,523	-0.15%
2022/06/24	8	43.33	19	43.36	43.20	-11	27,001	-0.04%
2022/06/23	31.5	42.49	20	42.75	42.50	11.5	26,927	0.04%
2022/06/22	41.2	43.69	38	45.16	42.50	3.2	26,708	0.01%
2022/06/21	31	42.65	40	43.39	45.15	-9	26,427	-0.03%
2022/06/20	12	42.39	20.2	42.54	41.90	-8.2	26,433	-0.03%
2022/06/17	32.4	41.65	35	41.80	42.75	-2.6	26,534	-0.01%
2022/06/16	75.1	45.83	67.1	45.79	41.95	8	26,242	0.03%
2022/06/15	37	45.90	38	45.58	43.35	-1	24,960	0.00%
2022/06/14	19	43.71	12	44.27	44.55	7	24,373	0.03%
2022/06/13	0	0.00	4	43.09	43.80	-4	24,070	-0.02%
2022/06/10	12	43.74	17	43.57	44.30	-5	23,935	-0.02%
2022/06/09	7	42.56	2	42.20	42.30	5	23,759	0.02%
2022/06/08	24	42.41	44	41.85	42.25	-20	23,866	-0.08%
2022/06/07	34	42.69	29	42.17	42.25	5	23,873	0.02%
2022/06/06	30.5	42.23	10	42.26	42.00	20.5	23,704	0.09%
2022/06/02	18	45.40	19	45.76	45.10	-1	23,288	0.00%
2022/06/01	60	46.36	57	45.94	45.20	3	22,856	0.01%
2022/05/31	165	45.31	254.2	45.28	45.90	-89.2	22,073	-0.40%	大買/大賣/
2022/05/30	409	43.26	283.5	43.20	44.65	125.5	20,252	0.62%	大買/大賣/鉅額交易
2022/05/27	43	40.38	59.3	40.38	40.60	-16.3	18,975	-0.09%
2022/05/26	17	39.51	12	39.41	38.10	5	18,231	0.03%
2022/05/25	3	38.57	6	37.70	38.30	-3	17,899	-0.02%
2022/05/24	2	37.65	3	38.20	37.20	-1	17,869	-0.01%
2022/05/23	5	38.87	2	38.60	37.95	3	17,836	0.02%
2022/05/20	12	38.90	16	39.18	38.30	-4	17,752	-0.02%
2022/05/19	14	38.88	3	39.20	39.60	11	17,467	0.06%
2022/05/18	26	38.83	24.9	38.99	39.60	1.1	17,232	0.01%
2022/05/17	5	36.68	10.6	36.89	37.10	-5.6	16,775	-0.03%
2022/05/16	2	36.28	6.3	35.81	35.80	-4.3	16,634	-0.03%
2022/05/12	11.2	35.52	11	35.45	34.25	0.2	16,453	0.00%
2022/05/11	14.5	37.67	10	37.50	35.95	4.5	16,235	0.03%
2022/05/10	15.3	39.39	16	39.06	39.90	-0.7	15,837	0.00%
2022/05/09	9.1	40.97	5	40.32	39.30	4.1	15,569	0.03%
2022/05/06	32.1	41.34	38	41.56	42.55	-5.9	15,181	-0.04%
2022/05/05	11	39.20	31.3	40.52	40.95	-20.3	14,577	-0.14%
2022/05/04	1	37.10	21	36.97	37.25	-20	14,222	-0.14%
2022/05/03	24	36.68	6	37.11	37.15	18	14,229	0.13%
2022/04/29	5	36.81	8	37.11	36.40	-3	14,281	-0.02%
2022/04/28	2	35.43	15	34.77	35.60	-13	14,274	-0.09%
2022/04/27	22	34.73	8	34.91	35.35	14	14,299	0.10%
2022/04/26	16	36.39	17	37.01	35.85	-1	14,545	-0.01%
2022/04/25	9.1	38.16	298	39.10	36.80	-288.9	14,769	-1.96%	大賣/鉅額交易
2022/04/22	5	41.28	7.3	41.45	40.65	-2.3	14,575	-0.02%
2022/04/21	13	41.68	14.1	42.11	41.05	-1.1	14,492	-0.01%
2022/04/20	7	41.05	14	40.81	40.40	-7	14,438	-0.05%
2022/04/19	42	41.72	27.2	40.99	40.65	14.8	14,389	0.10%
2022/04/18	22.2	41.83	4	39.94	39.55	18.2	14,253	0.13%
2022/04/15	163	41.60	21	42.10	41.75	142	14,234	1.00%	大買/鉅額交易
2022/04/14	139	40.93	35.2	40.73	42.15	103.8	13,650	0.76%	大買/鉅額交易
2022/04/13	11	38.53	8	38.53	38.35	3	13,432	0.02%
2022/04/12	3	37.82	1	38.10	38.45	2	13,766	0.01%
2022/04/11	18.1	38.33	1	38.20	37.90	17.1	14,511	0.12%
2022/04/08	20	39.60	56	39.58	39.95	-36	14,942	-0.24%
2022/04/07	104	39.42	81	38.78	36.90	23	15,518	0.15%	大買/
2022/04/06	6	38.35	3	38.30	38.55	3	15,678	0.02%
2022/04/01	23.1	38.36	16	38.17	38.25	7.1	15,851	0.04%
2022/03/31	8	39.47	51.1	39.32	39.00	-43.1	15,778	-0.27%
2022/03/30	131	40.95	118.2	41.22	39.00	12.8	15,747	0.08%	大買/大賣/
2022/03/29	47	41.21	28	39.55	39.90	19	15,448	0.12%
2022/03/28	22	39.21	17	38.61	39.60	5	15,071	0.03%
2022/03/25	8	39.40	10	39.15	38.70	-2	14,870	-0.01%
2022/03/24	6	38.77	21.6	40.55	40.30	-15.6	14,532	-0.11%
2022/03/23	33	38.17	38.2	38.61	38.80	-5.2	13,985	-0.04%
2022/03/22	19	36.93	37.5	36.81	37.35	-18.5	13,265	-0.14%
2022/03/21	10	35.44	11	35.79	34.85	-1	12,854	-0.01%
2022/03/18	2	34.85	39.2	34.06	34.95	-37.2	12,771	-0.29%
2022/03/17	60	34.35	47.5	34.20	34.00	12.5	12,717	0.10%
2022/03/16	10	31.83	1	31.65	31.55	9	12,589	0.07%
2022/03/15	9	31.00	4	30.68	31.20	5	12,704	0.04%
2022/03/14	13	31.80	9	32.77	31.70	4	13,172	0.03%
2022/03/11	7	30.25	4	30.59	31.65	3	13,993	0.02%
2022/03/10	6	30.55	10.2	31.38	31.55	-4.2	13,943	-0.03%
2022/03/09	14	28.81	1	28.75	28.70	13	14,216	0.09%
2022/03/08	1.5	27.58	0	0.00	27.50	1.5	15,242	0.01%
2022/03/07	2.3	28.00	0	0.00	28.30	2.3	15,400	0.01%
2022/03/04	4.4	29.26	0	0.00	29.10	4.4	15,464	0.03%
2022/03/03	4.5	29.82	1	29.85	29.80	3.5	15,470	0.02%
2022/03/02	1	29.65	1	29.75	29.70	0	15,505	0.00%
2022/03/01	3	30.55	12	29.73	30.15	-9	15,632	-0.06%
2022/02/25	2	29.65	9	29.56	29.35	-7	15,666	-0.04%
2022/02/24	4.4	29.00	10	29.20	29.20	-5.6	15,612	-0.04%
2022/02/23	2.3	30.43	6	30.22	30.70	-3.7	15,499	-0.02%
2022/02/22	10.4	30.91	0	0.00	30.35	10.4	15,441	0.07%
2022/02/21	2	31.78	0	0.00	31.95	2	15,362	0.01%
2022/02/18	6	31.86	3	32.07	32.15	3	15,360	0.02%
2022/02/17	14	32.68	8	32.22	32.25	6	15,310	0.04%
2022/02/16	3	32.52	7.2	32.55	33.05	-4.2	15,248	-0.03%
2022/02/15	4	32.59	1	32.30	31.55	3	15,152	0.02%
2022/02/14	3	33.02	1	32.30	32.20	2	15,094	0.01%
2022/02/11	12	34.35	6.3	34.45	34.25	5.8	15,024	0.04%
2022/02/10	3	34.67	9	34.14	34.10	-6	14,967	-0.04%
2022/02/09	22	34.36	20.4	34.00	34.50	1.7	14,877	0.01%
2022/02/08	4.2	33.15	2.4	32.97	32.95	1.8	14,716	0.01%
2022/02/07	12	32.26	5.3	32.38	32.60	6.7	14,665	0.05%
2022/01/26	4	31.35	5.6	31.96	31.20	-1.6	14,601	-0.01%
2022/01/25	4	32.28	22	31.75	31.50	-18	14,535	-0.12%
2022/01/24	3	32.32	14	32.59	32.60	-11	14,428	-0.08%
2022/01/21	9	34.78	22	35.33	33.30	-13	14,272	-0.09%
2022/01/20	10	35.25	13	35.19	35.25	-3	14,083	-0.02%
2022/01/19	66	35.79	29	36.03	36.00	37	13,930	0.27%
2022/01/18	7	35.53	17	35.40	35.55	-10	13,612	-0.07%
2022/01/17	3	33.07	9.6	33.56	33.65	-6.6	13,392	-0.05%
2022/01/14	5	32.67	6	32.46	32.75	-1	13,637	-0.01%
2022/01/13	12	33.19	5.3	34.37	34.05	6.8	13,601	0.05%
2022/01/12	0	0.00	2	32.73	32.70	-2	13,317	-0.02%
2022/01/10	2	33.80	3	33.93	33.50	-1	13,053	-0.01%
2022/01/07	16.3	33.44	0	0.00	33.00	16.3	12,846	0.13%
2022/01/06	27	35.89	23.1	36.28	35.00	3.9	12,537	0.03%
2022/01/05	9.3	36.35	9	37.26	35.35	0.3	11,982	0.00%
2022/01/04	442	39.56	456	39.37	37.10	-14	11,500	-0.12%	大買/大賣/
2022/01/03	39	37.58	30	37.09	36.50	9	10,552	0.09%
2021/12/30	132	37.21	125	37.38	38.80	7	9,811	0.07%	大買/大賣/
2021/12/29	27	34.38	24	34.36	35.30	3	8,802	0.03%
2021/12/28	1	33.55	16	34.47	35.10	-15	8,188	-0.18%
2021/12/27	10	33.50	28	32.04	31.95	-18	7,912	-0.23%
2021/12/24	14	33.65	1	33.62	33.00	13	7,765	0.17%
2021/12/23	37	34.96	40	34.91	34.50	-3	7,472	-0.04%
2021/12/22	15	36.21	7	35.64	36.10	8	7,053	0.11%
2021/12/21	3	33.20	4	33.28	33.05	-1	6,820	-0.01%
2021/12/20	3	32.97	4	32.50	33.25	-1	6,751	-0.01%
2021/12/17	1	32.00	5	32.00	31.45	-4	6,639	-0.06%
2021/12/16	5.1	32.29	0	0.00	32.30	5.1	6,551	0.08%
2021/12/15	1	31.15	11	30.71	31.35	-10	6,432	-0.16%
2021/12/14	3	31.75	5	31.05	31.05	-2	6,298	-0.03%
2021/12/13	7	34.58	3.5	33.51	34.45	3.5	6,118	0.06%
2021/12/10	1	28.80	11	31.26	32.45	-10	5,893	-0.17%
2021/12/09	41	29.93	32	30.30	29.50	9	5,702	0.16%
2021/12/08	14	29.74	20	29.61	29.70	-6	5,502	-0.11%
2021/12/07	340	30.14	329	30.14	29.40	11	4,931	0.22%	大買/大賣/
2021/12/06	0	0.00	5	26.81	28.05	-5	3,739	-0.13%
2021/12/03	29	25.40	51	25.43	25.50	-22	3,550	-0.62%
2021/12/02	70	25.01	64	25.18	25.15	6	3,060	0.20%
2021/12/01	26	23.53	39	23.64	23.90	-13	1,989	-0.65%
2021/11/30	15	20.80	18	21.75	21.75	-3	1,796	-0.17%
2021/11/26	2.3	20.83	0	0.00	20.40	2.3	1,654	0.14%
2021/11/25	1	20.85	1	20.65	20.85	0	1,596	0.00%
2021/11/24	17	20.26	18	20.28	20.45	-1	1,433	-0.07%
2021/10/26	1	19.80	0	0.00	20.75	1	1,163	0.09%
2021/10/25	22	20.47	22	20.26	20.25	0	1,064	0.00%
2021/10/22	0	0.00	20	19.74	20.50	-20	872	-2.29%
2021/10/21	15	19.20	5	19.20	19.25	10	548	1.82%
2021/08/17	0	0.00	1	17.40	17.00	-1	939	-0.11%
2021/08/12	10	18.40	0	0.00	18.15	10	926	1.08%
2021/08/06	1	19.85	5	19.80	19.70	-4	954	-0.42%
2021/08/05	1	19.05	5	19.20	19.15	-4	949	-0.42%
2021/07/23	0	0.00	10	20.03	20.00	-10	1,135	-0.88%
2021/07/16	0	0.00	5	20.05	20.05	-5	1,298	-0.39%
2021/07/15	2	19.65	0	0.00	19.65	2	1,313	0.15%
2021/07/12	0	0.00	1	19.75	19.75	-1	1,386	-0.07%
2021/07/09	1	19.30	0	0.00	19.05	1	1,423	0.07%
2021/07/05	0	0.00	1	19.65	19.95	-1	1,739	-0.06%
2021/07/02	5	19.60	0	0.00	19.50	5	1,763	0.28%
2021/07/01	1	19.00	0	0.00	18.95	1	1,831	0.05%
2021/06/29	7	19.11	2	19.05	18.85	5	2,046	0.24%
2021/06/24	1	19.55	0	0.00	19.40	1	2,559	0.04%
2021/06/23	0	0.00	1	19.90	20.05	-1	2,870	-0.03%
2021/06/16	0	0.00	2	18.50	18.30	-2	3,196	-0.06%
2021/06/15	0	0.00	2	18.55	18.55	-2	3,213	-0.06%
2021/05/28	1	18.25	0	0.00	18.30	1	3,513	0.03%
2021/05/27	0	0.00	10	18.10	18.10	-10	3,550	-0.28%
2021/05/25	0	0.00	1	18.35	18.20	-1	3,716	-0.03%
2021/05/24	10	17.90	0	0.00	18.05	10	3,781	0.26%
2021/05/20	1	17.60	1	17.20	17.15	0	3,860	0.00%
2021/05/19	2	17.30	2	17.15	17.35	0	3,896	0.00%
2021/05/18	0	0.00	3	16.50	17.05	-3	3,928	-0.08%
2021/05/17	1	15.75	0	0.00	15.50	1	3,958	0.03%
2021/05/14	0	0.00	9	17.01	16.85	-9	4,026	-0.22%
2021/05/13	0	0.00	3	17.05	17.00	-3	4,035	-0.07%
2021/05/12	3	17.33	1	17.95	17.30	2	4,037	0.05%
2021/05/10	2	20.30	0	0.00	20.25	2	4,052	0.05%
2021/05/07	0	0.00	6	20.20	20.25	-6	4,124	-0.15%
2021/05/04	9	19.81	0	0.00	19.45	9	4,752	0.19%
2021/05/03	0	0.00	6	21.09	21.00	-6	4,732	-0.13%
2021/04/29	1	21.95	10	21.90	21.90	-9	4,848	-0.19%
2021/04/28	1	22.30	5	22.25	22.25	-4	4,876	-0.08%
2021/04/23	19	22.27	1	22.30	22.25	18	5,010	0.36%
2021/04/22	1	23.05	6	22.98	22.85	-5	5,296	-0.09%
2021/04/21	1	23.35	1	23.40	23.35	0	5,418	0.00%
2021/04/20	1	23.30	1	23.40	23.30	0	5,433	0.00%
2021/04/19	2	23.20	1	23.35	23.20	1	5,495	0.02%
2021/04/16	2	23.60	0	0.00	23.45	2	5,720	0.03%
2021/04/15	6	24.03	0	0.00	23.95	6	5,763	0.10%
2021/04/14	9	24.08	1	23.90	24.40	8	5,961	0.13%
2021/04/13	7	23.87	5	23.95	23.50	2	5,943	0.03%
2021/04/12	7	23.31	9	23.87	23.60	-2	5,877	-0.03%
2021/04/08	12	23.49	0	0.00	23.35	12	6,030	0.20%
2021/04/07	13	23.20	8	23.21	23.30	5	6,027	0.08%
2021/04/06	31	23.92	21	23.80	23.80	10	6,018	0.17%
2021/04/01	5	23.64	6	23.82	23.90	-1	6,199	-0.02%
2021/03/31	22	23.76	22	24.01	23.70	0	6,329	0.00%
2021/03/29	4	22.55	2	22.55	22.45	2	5,878	0.03%
2021/03/26	24	23.24	9	22.90	22.95	15	5,838	0.26%
2021/03/25	0	0.00	11	23.13	23.25	-11	5,494	-0.20%
2021/03/24	0	0.00	2	21.40	22.00	-2	5,218	-0.04%
2021/03/23	1	21.75	0	0.00	21.35	1	5,163	0.02%
2021/03/18	0	0.00	28	21.30	21.45	-28	5,165	-0.54%
2021/03/17	0	0.00	1	21.55	21.30	-1	5,185	-0.02%
2021/03/16	0	0.00	6	21.58	21.45	-6	5,219	-0.11%
2021/03/15	32	21.83	0	0.00	21.80	32	5,254	0.61%
2021/03/05	0	0.00	1	20.45	20.20	-1	5,386	-0.02%
2021/02/25	1	21.60	2	21.75	21.45	-1	5,306	-0.02%
2021/02/24	2	22.25	0	0.00	22.30	2	5,191	0.04%
2021/02/22	2	21.95	3	22.12	22.05	-1	5,103	-0.02%
2021/02/18	0	0.00	3	21.70	21.70	-3	5,018	-0.06%
2021/02/17	0	0.00	2	21.30	21.30	-2	5,001	-0.04%
2021/02/05	2	21.08	12	21.07	21.00	-10	4,953	-0.20%
2021/02/03	2	20.15	0	0.00	20.10	2	4,851	0.04%
2021/02/02	0	0.00	2	20.40	20.40	-2	4,835	-0.04%
2021/02/01	2	20.25	0	0.00	20.10	2	4,803	0.04%
2021/01/29	5	21.37	10	21.30	20.80	-5	4,760	-0.11%
2021/01/28	19	21.93	1	21.75	21.75	18	4,680	0.38%
2021/01/27	27	22.13	13	22.33	22.65	14	4,578	0.31%
2021/01/26	4	21.44	8	21.33	21.35	-4	4,279	-0.09%
2021/01/22	2	20.58	5	20.94	20.80	-3	3,969	-0.08%
2021/01/20	0	0.00	25	21.30	19.90	-25	3,766	-0.66%
2021/01/19	25	21.05	8	21.20	21.05	17	3,680	0.46%
2021/01/18	4	21.35	5	21.40	21.40	-1	3,609	-0.03%
2021/01/15	2	22.05	3	21.65	21.65	-1	3,525	-0.03%
2021/01/14	5	21.20	11	21.23	21.05	-6	3,190	-0.19%
2021/01/13	0	0.00	5	20.45	20.25	-5	2,981	-0.17%
2021/01/12	0	0.00	2	20.78	20.60	-2	2,935	-0.07%
2021/01/11	9	21.37	7	21.31	21.30	2	2,847	0.07%
2021/01/08	5	20.40	5	20.07	20.20	0	2,576	0.00%
2021/01/07	6	20.53	6	20.62	20.85	0	2,493	0.00%
2021/01/06	0	0.00	2	19.48	19.35	-2	2,232	-0.09%
2021/01/05	0	0.00	26	19.49	19.45	-26	2,162	-1.20%
2021/01/04	24	19.87	8	20.06	20.15	16	2,099	0.76%
2020/12/31	2	19.10	2	19.05	19.05	0	1,867	0.00%
2020/12/30	3	19.27	0	0.00	19.10	3	1,823	0.16%
2020/12/29	3	19.48	11	19.51	19.25	-8	1,806	-0.44%
2020/12/28	11	19.70	11	20.26	20.15	0	1,720	0.00%
2020/12/25	1	18.85	15	18.28	18.90	-14	1,421	-0.98%
2020/12/24	0	0.00	4	17.15	17.20	-4	1,179	-0.34%
2020/12/22	2	16.70	0	0.00	16.70	2	1,175	0.17%
2020/12/21	0	0.00	3	17.15	17.20	-3	1,170	-0.26%
2020/12/18	10	17.50	5	17.65	17.40	5	1,169	0.43%
2020/12/17	0	0.00	3	17.50	17.45	-3	1,173	-0.26%
2020/12/15	3	17.70	1	17.30	17.20	2	1,176	0.17%
2020/12/14	0	0.00	8	17.33	17.45	-8	1,168	-0.68%
2020/12/11	1	17.65	0	0.00	17.20	1	1,184	0.08%
2020/12/10	2	17.95	7.1	17.97	17.90	-5.1	1,151	-0.44%
2020/12/09	11	18.54	6	18.43	18.50	5	1,107	0.45%
2020/12/08	19.1	18.43	13	18.50	18.80	6.1	1,076	0.57%
2020/12/07	4	17.49	0	0.00	17.50	4	931	0.43%
2020/12/04	1	17.50	1	17.40	17.45	0	913	0.00%
2020/12/03	5	17.37	0	0.00	17.60	5	866	0.58%
2020/12/02	1	16.70	0	16.75	16.75	1	850	0.11%
2020/11/30	0	0.00	1	16.70	16.65	-1	927	-0.11%
2020/11/26	0	0.00	5	17.18	16.65	-5	1,069	-0.47%
2020/11/25	0	0.00	4	16.50	16.45	-4	1,079	-0.37%
2020/11/24	1	16.60	0	0.00	16.40	1	1,097	0.09%
2020/11/23	5	16.80	10	16.80	16.60	-5	1,157	-0.43%
2020/11/20	4	16.65	0	0.00	16.70	4	1,187	0.34%
2020/11/19	1	16.50	1	16.35	16.55	0	1,241	0.00%
2020/11/18	0	0.00	3	16.35	16.35	-3	1,400	-0.21%
2020/11/17	0	0.00	3	16.40	16.25	-3	1,464	-0.20%
2020/11/16	6	16.68	3	16.63	16.45	3	1,514	0.20%
2020/11/11	2	16.20	0	0.00	16.05	2	1,828	0.11%
2020/11/10	4	16.10	0	0.00	15.95	4	1,838	0.22%
2020/11/02	1	15.40	1	15.35	15.35	0	1,977	0.00%
2020/10/22	0	0.00	10	16.15	16.10	-10	2,012	-0.50%
2020/10/21	0	0.00	2	16.20	16.30	-2	2,024	-0.10%
2020/10/16	1	16.40	1	16.25	16.20	0	2,081	0.00%
2020/10/08	0	0.00	1	16.05	16.15	-1	2,493	-0.04%
2020/10/07	1	16.15	0	0.00	16.05	1	2,706	0.04%
2020/10/06	4	16.15	0	0.00	16.05	4	2,806	0.14%
2020/09/30	3	15.40	0	0.00	15.40	3	2,830	0.11%
2020/09/28	2	15.35	1	15.35	15.30	1	3,008	0.03%
2020/09/25	4	15.18	2	15.05	14.95	2	3,022	0.07%
2020/09/24	0	0.00	1	15.75	15.45	-1	3,007	-0.03%
2020/09/23	4	16.25	1	16.10	16.10	3	2,988	0.10%
2020/09/22	1	16.50	1	16.45	16.40	0	2,979	0.00%
2020/09/21	0	0.00	1	17.00	16.95	-1	2,958	-0.03%
2020/09/18	2	16.68	1	16.55	16.55	1	2,936	0.03%
2020/09/17	5	16.72	3	16.68	16.75	2	2,917	0.07%
2020/09/16	3	16.67	1	16.80	16.75	2	2,902	0.07%
2020/09/14	1	15.80	1	15.90	15.80	0	2,859	0.00%
2020/09/11	5	15.98	1	15.75	15.75	4	2,852	0.14%
2020/09/09	1	16.70	0	0.00	16.85	1	2,810	0.04%
2020/09/08	0	0.00	2	17.03	16.85	-2	2,799	-0.07%
2020/09/07	2	16.80	1	17.30	16.80	1	2,782	0.04%
2020/09/04	4	16.59	9	16.35	16.55	-5	2,726	-0.18%
2020/09/03	2	17.15	0	0.00	17.05	2	2,692	0.07%
2020/09/02	3	17.30	8	17.49	17.45	-5	2,642	-0.19%
2020/09/01	17	17.15	7	17.00	17.00	10	2,581	0.39%
2020/08/31	0	0.00	1	17.10	16.95	-1	2,501	-0.04%
2020/08/26	2	16.65	3	16.83	16.65	-1	2,502	-0.04%
2020/08/25	0	0.00	6	16.85	16.95	-6	2,487	-0.24%
2020/08/24	5	16.80	10	16.90	16.75	-5	2,469	-0.20%
2020/08/21	0	0.00	1	16.05	16.50	-1	2,366	-0.04%
2020/08/20	4	15.73	12	15.70	15.15	-8	2,311	-0.35%
2020/08/19	8	16.09	2	16.20	16.25	6	2,268	0.26%
2020/08/18	11	15.74	1	15.60	15.65	10	2,112	0.47%
2020/08/17	0	0.00	3.2	15.78	16.00	-3.2	2,077	-0.15%
2020/08/14	0	0.00	1	15.10	14.90	-1	1,921	-0.05%
2020/08/13	10	15.15	6	15.09	14.95	4	1,903	0.21%
2020/08/07	5	14.50	0	0.00	14.50	5	1,789	0.28%
2020/08/05	0	0.00	1	14.85	14.50	-1	1,756	-0.06%
2020/08/03	1	14.35	0	0.00	14.30	1	1,741	0.06%
2020/07/27	0	0.00	9	14.95	14.30	-9	1,730	-0.52%
2020/07/24	1	15.45	1	15.30	14.80	0	1,719	0.00%
2020/07/23	0	0.00	1	14.90	14.95	-1	1,689	-0.06%
2020/07/22	2	15.05	6	15.18	15.05	-4	1,682	-0.24%
2020/07/21	18	15.32	2	14.95	15.40	16	1,669	0.96%
2020/07/20	2	14.40	0	0.00	14.30	2	1,611	0.12%
2020/07/17	4	14.56	0	0.00	14.60	4	1,590	0.25%
2020/07/16	7	15.56	0	0.00	15.30	7	1,541	0.45%
2020/07/15	15	16.66	5	16.89	16.40	10	1,458	0.69%
2020/07/14	3	16.23	3	16.53	16.25	0	1,268	0.00%
2020/07/13	0	0.00	1	15.30	15.65	-1	1,071	-0.09%
2020/07/09	2	15.05	4	14.73	15.10	-2	946	-0.21%
2020/07/08	4	14.68	1	14.75	14.60	3	915	0.33%
2020/07/07	8	14.71	52	15.03	15.15	-44	849	-5.18%
2020/07/06	4	13.86	0	0.00	13.80	4	738	0.54%
2020/06/11	0	0.00	1	13.10	13.00	-1	720	-0.14%
2020/06/09	0	0.00	2	13.60	13.30	-2	722	-0.28%
2020/06/02	0	0.00	10	13.47	13.50	-10	664	-1.51%
2020/06/01	0	0.00	2	12.75	12.75	-2	566	-0.35%
2020/05/29	2	12.53	0	0.00	12.50	2	544	0.37%
2020/04/14	0	0.00	5	9.15	9.16	-5	367	-1.36%
2020/04/08	5	8.85	0	0.00	9.00	5	367	1.36%
2020/04/01	1	7.54	0	0.00	7.69	1	367	0.27%
2020/03/30	4	7.63	0	0.00	7.92	4	362	1.10%
2020/03/27	10	8.22	10	8.34	8.34	0	359	0.00%
2020/03/23	3	6.90	0	0.00	6.93	3	337	0.89%
2020/03/13	0	0.00	6	9.00	9.25	-6	298	-2.01%
2020/02/27	1	11.90	0	0.00	11.80	1	267	0.37%
2020/02/26	5	11.50	0	0.00	12.20	5	264	1.89%
2020/02/18	7	11.95	0	0.00	12.00	7	187	3.73%
2020/02/12	0	0.00	6	12.00	11.90	-6	198	-3.03%
2020/02/11	12	11.50	0	0.00	11.60	12	196	6.10%
2020/02/03	2	11.10	0	0.00	11.00	2	200	1.00%
2020/01/31	4	12.10	0	0.00	12.15	4	189	2.12%
2020/01/30	0	0.00	4	12.55	12.15	-4	188	-2.12%
2020/01/15	1	13.35	0	0.00	13.35	1	186	0.54%
2020/01/06	0	0.00	0.2	14.60	13.25	-0.2	303	-0.07%
2019/12/31	1	13.40	0	0.00	13.55	1	306	0.33%
2019/12/02	1	12.90	0	0.00	12.85	1	615	0.16%
2019/11/29	1	13.10	0	0.00	13.00	1	610	0.16%
2019/11/26	3	13.20	0	0.00	13.10	3	621	0.48%
2019/11/01	1	13.70	0	0.00	13.70	1	656	0.15%
2019/10/22	1	13.70	0	0.00	13.80	1	704	0.14%
2019/10/18	1	14.00	0	0.00	13.95	1	736	0.14%
2019/09/18	2	13.30	0	0.00	13.30	2	631	0.32%
2019/09/17	4	13.24	0	0.00	13.15	4	651	0.61%
2019/09/16	1	13.50	0	0.00	13.45	1	642	0.16%
2019/09/11	0	0.00	2	14.00	13.30	-2	637	-0.31%
2019/09/10	0	0.00	2	13.83	13.50	-2	578	-0.35%
2019/09/09	0	0.00	8	13.75	13.75	-8	505	-1.58%
2019/08/28	0	0.00	3	12.17	12.20	-3	435	-0.69%
2019/08/14	0	0.00	2	12.18	12.20	-2	415	-0.48%
2019/07/22	1	13.30	0	0.00	14.15	1	533	0.19%
2019/07/19	0	0.00	1	13.45	13.30	-1	512	-0.20%
2019/07/16	2	13.18	8	13.15	13.15	-6	497	-1.21%
2019/06/05	1	11.90	0	0.00	11.90	1	975	0.10%
2019/05/20	4	11.30	0	0.00	11.60	4	1,151	0.35%
2019/05/07	4	13.10	0	0.00	13.05	4	1,139	0.35%
2019/04/30	10	13.05	0	0.00	13.00	10	1,131	0.88%
2019/04/29	1	13.45	0	0.00	13.45	1	1,090	0.09%
2019/04/19	14	15.05	0	0.00	15.10	14	1,121	1.25%
2019/04/18	22	15.05	0	0.00	15.00	22	1,128	1.95%
2019/04/17	2	15.20	0	0.00	15.20	2	1,144	0.17%
2019/04/10	0	0.00	9	15.40	15.55	-9	1,135	-0.79%
2019/04/02	3	15.07	0.1	14.90	14.95	2.9	1,100	0.26%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/22	0	0.00	20	18.30	18.15	-20	1,025	-1.95%
2019/03/21	0	0.00	3	18.15	18.25	-3	972	-0.31%
2019/03/19	0	0.00	3	18.27	18.15	-3	975	-0.31%
2019/03/18	15	18.13	10	18.26	18.15	5	952	0.52%
2019/02/15	1	16.85	0	0.00	16.75	1	1,382	0.07%
2019/02/11	20	17.00	0	0.00	17.00	20	1,397	1.43%
2019/01/28	1	17.70	0	0.00	17.65	1	1,397	0.07%
2018/12/26	0	0.00	5	18.15	17.95	-5	1,323	-0.38%
2018/12/25	5	17.80	0	0.00	18.05	5	1,302	0.38%
2018/12/22	1	17.45	0	0.00	17.60	1	1,265	0.08%
2018/12/19	0	0.00	10	18.06	17.90	-10	1,251	-0.80%
2018/12/18	20	18.10	20	18.08	18.20	0	1,237	0.00%
2018/12/17	10	17.35	0	0.00	18.15	10	1,200	0.83%
2018/12/10	1	17.20	0	0.00	17.30	1	1,163	0.09%
2018/12/07	0	0.00	1	17.45	17.50	-1	1,163	-0.09%
2018/12/06	11	17.73	2	17.10	17.10	9	1,160	0.78%
2018/12/04	0	0.00	2	19.00	18.90	-2	1,131	-0.18%
2018/11/29	0	0.00	1	18.90	18.70	-1	1,142	-0.09%
2018/11/28	0	0.00	4	18.45	18.65	-4	1,158	-0.35%
2018/11/27	1	18.70	1	18.65	18.70	0	1,151	0.00%
2018/11/26	3	18.70	28	18.69	18.30	-25	1,145	-2.18%
2018/11/23	12	18.93	6	19.08	19.15	6	1,095	0.55%
2018/11/22	6	18.96	14	18.98	19.15	-8	954	-0.84%
2018/11/21	11	18.50	0	0.00	18.70	11	838	1.31%
2018/11/20	2	18.00	1	18.15	18.10	1	728	0.14%
2018/11/19	0	0.00	3	17.78	18.00	-3	701	-0.43%
2018/11/09	1	17.15	0	0.00	17.10	1	660	0.15%
2018/11/05	0	0.00	1	16.85	17.00	-1	702	-0.14%
2018/11/02	0	0.00	3	16.43	16.75	-3	723	-0.41%
2018/11/01	2	16.20	0	0.00	16.20	2	792	0.25%
2018/10/31	0	0.00	1	16.35	16.25	-1	818	-0.12%
2018/10/30	0	0.00	3	15.28	15.50	-3	915	-0.33%
2018/10/26	3	14.50	5	14.77	14.50	-2	1,116	-0.18%
2018/10/25	6	14.78	0	0.00	14.60	6	1,117	0.54%
2018/10/23	0	0.00	6	15.32	15.00	-6	1,133	-0.53%
2018/10/12	14.1	14.73	0	0.00	15.40	14.1	1,363	1.03%
2018/10/11	2	15.30	14	15.91	14.95	-12	1,412	-0.85%
2018/10/09	3	16.65	0	0.00	16.60	3	1,386	0.22%
2018/10/01	0	0.00	2	18.15	18.30	-2	1,391	-0.14%
2018/09/28	0	0.00	4	17.60	17.45	-4	1,386	-0.29%
2018/09/26	1	17.50	0	0.00	17.40	1	1,390	0.07%
2018/09/18	1	17.40	0	0.00	17.30	1	1,404	0.07%
2018/09/10	1	17.30	4	17.25	16.80	-3	1,536	-0.20%
2018/09/07	4	18.30	1	18.05	17.80	3	1,518	0.20%
2018/09/06	0	0.00	4	18.73	18.45	-4	1,506	-0.27%
2018/09/05	3	18.52	0	0.00	18.30	3	1,457	0.21%
2018/09/04	0	0.00	4	18.55	18.70	-4	1,437	-0.28%
2018/09/03	2	17.70	0	0.00	17.60	2	1,413	0.14%
2018/08/31	0	0.00	20	17.75	17.90	-20	1,408	-1.42%
2018/08/29	2	17.85	0	0.00	17.80	2	1,409	0.14%
2018/08/24	4	17.41	0	0.00	17.20	4	1,546	0.26%
2018/08/22	7	17.57	0	0.00	17.60	7	1,562	0.45%
2018/08/17	1	17.90	0	0.00	17.85	1	1,574	0.06%
2018/08/16	1	17.95	0	0.00	17.95	1	1,571	0.06%
2018/08/15	0	0.00	21	18.18	17.75	-21	1,565	-1.34%
2018/08/14	0	0.00	20	17.83	17.90	-20	1,545	-1.29%
2018/08/13	0	0.00	2	18.00	17.90	-2	1,536	-0.13%
2018/08/10	1	18.90	0	0.00	18.45	1	1,513	0.07%
2018/08/09	0	0.00	5	19.40	19.20	-5	1,473	-0.34%
2018/08/08	9	20.08	2	20.35	19.90	7	1,440	0.49%
2018/08/07	0	0.00	2	19.73	19.60	-2	1,366	-0.15%
2018/08/06	2	20.15	5	20.00	19.95	-3	1,334	-0.22%
2018/08/03	0	0.00	5	19.65	19.90	-5	1,223	-0.41%
2018/07/27	5	18.51	0	0.00	18.40	5	1,023	0.49%
2018/07/24	0	0.00	9	17.63	17.65	-9	939	-0.96%
2018/07/23	3	17.60	0	0.00	17.65	3	933	0.32%
2018/07/20	4	18.28	0	0.00	17.90	4	927	0.43%
2018/07/19	7	18.24	0	0.00	18.05	7	1,019	0.69%
2018/07/18	0	0.00	60	18.20	18.30	-60	958	-6.26%
2018/07/17	0	0.00	1	17.15	17.15	-1	908	-0.11%
2018/07/11	4	17.98	3	17.80	17.05	1	909	0.11%
2018/07/06	2	16.85	0	0.00	16.75	2	885	0.23%
2018/07/05	2	17.20	0	0.00	17.05	2	882	0.23%
2018/07/04	5	17.53	3	17.50	17.50	2	889	0.22%
2018/06/26	3	17.50	0	0.00	17.50	3	907	0.33%
2018/06/21	4	18.28	1	18.05	18.30	3	923	0.33%
2018/06/12	0	0.00	10	17.20	17.05	-10	881	-1.13%
2018/06/11	10	17.00	0	0.00	17.15	10	906	1.10%
2018/06/05	2	17.55	0	0.00	17.55	2	906	0.22%
2018/06/04	3	17.25	0	0.00	17.55	3	912	0.33%
2018/06/01	0	0.00	10	16.50	16.60	-10	921	-1.09%
2018/05/28	3	17.30	3	17.42	17.15	0	868	0.00%
2018/05/23	2	17.25	0	0.00	17.25	2	970	0.21%
2018/04/24	2	17.50	0.2	17.55	17.40	1.8	1,362	0.13%
2018/04/23	2	17.95	0	0.00	17.90	2	1,360	0.15%
2018/04/20	3	18.22	0	0.00	18.20	3	1,368	0.22%
2018/04/12	16	17.91	0	0.00	17.90	16	1,464	1.09%
2018/04/11	3	18.10	0	0.00	18.10	3	1,487	0.20%
2018/04/10	5	18.30	0	0.00	18.30	5	1,509	0.33%
2018/04/09	32	18.39	0	0.00	18.30	32	1,540	2.08%
2018/03/31	1	18.80	0	0.00	18.75	1	1,706	0.06%
2018/03/30	2	18.90	0	0.00	18.70	2	1,760	0.11%
2018/03/29	0	18.85	0	0.00	18.85	0	2,003	0.00%
2018/03/26	3	18.50	0	0.00	18.50	3	2,344	0.13%
2018/03/23	2	18.80	0	0.00	18.80	2	2,358	0.08%
2018/03/22	3	19.07	2	19.25	19.10	1	2,399	0.04%
2018/03/21	0	0.00	2	19.65	19.65	-2	2,517	-0.08%
2018/03/16	1	19.95	2	20.15	19.90	-1	2,841	-0.04%
2018/03/15	2	20.25	0	0.00	20.15	2	2,862	0.07%
2018/03/08	3	19.38	0	0.00	19.35	3	2,890	0.10%
2018/03/07	4	19.50	0	0.00	19.40	4	2,907	0.14%
2018/03/06	0	0.00	1	19.85	19.70	-1	2,898	-0.03%
2018/03/05	3	19.57	0	0.00	19.55	3	2,897	0.10%
2018/03/02	3	20.13	0	0.00	20.10	3	2,885	0.10%
2018/03/01	0	0.00	3	20.60	20.50	-3	2,877	-0.10%
2018/02/27	2	20.73	0	0.00	20.55	2	2,837	0.07%
2018/02/26	1	21.25	3	21.27	21.10	-2	2,839	-0.07%
2018/02/22	0	0.00	1	20.10	20.45	-1	2,908	-0.03%
2018/02/09	2	19.20	3	19.12	19.25	-1	2,849	-0.04%
2018/02/08	0	0.00	5	19.55	19.60	-5	2,823	-0.18%
2018/02/07	10	19.98	2	20.50	19.35	8	2,792	0.29%
2018/02/06	101	19.95	101	19.87	19.80	0	2,691	0.00%	大買/大賣/
2018/02/05	3	19.07	0	0.00	19.15	3	2,502	0.12%
2018/02/02	13	19.37	0	0.00	19.30	13	2,497	0.52%
2018/01/31	3	19.00	2	19.10	19.00	1	2,509	0.04%
2018/01/30	2	19.50	0	0.00	19.40	2	2,502	0.08%
2018/01/29	1	19.55	0	0.00	19.55	1	2,546	0.04%
2018/01/24	0	0.00	2	19.60	19.80	-2	2,549	-0.08%
2018/01/22	3	19.70	0	0.00	19.70	3	2,571	0.12%
2018/01/19	3	19.77	0	0.00	19.70	3	2,565	0.12%
2018/01/18	2	20.00	2	20.15	19.95	0	2,555	0.00%
2018/01/17	3	19.95	0	0.00	19.90	3	2,538	0.12%
2018/01/16	13	19.91	0	0.00	19.90	13	2,527	0.51%
2018/01/15	10	20.30	0	0.00	19.90	10	2,521	0.40%
2018/01/12	0	0.00	40	19.95	20.20	-40	2,513	-1.59%
2018/01/11	10	19.75	0	0.00	19.85	10	2,503	0.40%
2018/01/08	3	20.25	0	0.00	20.25	3	2,448	0.12%
2018/01/05	3	20.75	1	20.90	20.75	2	2,416	0.08%
2018/01/02	5	20.68	1	20.80	20.70	4	2,354	0.17%