皇翔 (2545)-富邦-台北券商分點個股進出

台股 » 個股 » 皇翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

皇翔

(2545)

可現股當沖

股價
62.3
漲跌
▲1.0
漲幅
+1.63%
成交量
2,802張
產業
上市營建類股
183人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

皇翔 (2545)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/05/22	18	62.22	3	62.40	62.30	15	2,067	0.73%
2024/05/21	1	60.70	0	0.00	61.30	1	2,028	0.05%
2024/05/20	2.5	61.38	2	62.19	61.30	0.5	2,006	0.02%
2024/05/17	1	60.90	1	60.80	60.60	0	1,931	0.00%
2024/05/16	7	59.41	10	59.51	60.00	-3	1,881	-0.16%
2024/05/15	0	59.40	0	0.00	59.40	0	1,813	0.00%
2024/05/14	55	58.35	4	57.95	57.90	51	1,781	2.86%
2024/05/13	272	58.04	9	58.27	59.60	263	1,752	15.01%	大買/鉅額交易
2024/05/10	56	57.51	7	58.16	57.20	49	1,691	2.90%
2024/05/09	2	61.24	9	61.98	58.40	-7	1,623	-0.43%
2024/05/08	30	60.99	3	60.37	60.50	27	1,552	1.74%
2024/05/07	19.1	62.88	17	62.15	61.60	2.1	1,464	0.14%
2024/05/06	14.1	64.77	12	64.97	66.30	2.1	1,379	0.15%
2024/05/03	4	66.73	31.3	66.51	67.20	-27.3	1,196	-2.28%
2024/05/02	5	61.22	18.2	60.91	61.10	-13.2	996	-1.32%
2024/04/30	0	0.00	6.2	58.11	58.00	-6.2	911	-0.67%
2024/04/29	14	57.33	1.3	58.24	57.30	12.7	867	1.46%
2024/04/26	212	56.60	213	56.74	57.20	-1	802	-0.12%	大買/大賣/
2024/04/25	7	54.99	10.1	55.13	54.50	-3.1	733	-0.42%
2024/04/24	10	53.77	31	53.62	53.70	-21	693	-3.03%
2024/04/23	1	53.60	2.1	52.38	53.60	-1.1	671	-0.16%
2024/04/22	14	53.75	45.5	53.07	51.90	-31.5	645	-4.88%
2024/04/19	5.1	51.23	1	51.71	51.30	4.1	583	0.70%
2024/04/18	32.2	51.65	7.2	51.58	52.30	25	543	4.60%
2024/04/17	1	49.10	4	49.46	49.75	-3	483	-0.62%
2024/04/16	2	48.65	0	0.00	48.25	2	468	0.43%
2024/04/15	19	49.93	0	0.00	49.35	19	448	4.23%
2024/04/11	1	48.60	3	48.43	50.20	-2	395	-0.51%
2024/04/10	6	46.03	20	46.03	46.20	-14	324	-4.32%
2024/04/09	30	46.20	25	46.12	46.15	5	319	1.57%
2024/04/08	1	45.85	20	45.69	45.95	-19	313	-6.06%
2024/04/03	4	45.36	0	0.00	45.10	4	304	1.31%
2024/04/02	1	45.65	20	45.79	45.60	-19	302	-6.28%
2024/04/01	0	0.00	3.4	45.05	44.85	-3.4	294	-1.16%
2024/03/29	1	44.70	1	45.10	44.65	0	291	0.00%
2024/03/27	1	45.15	2	45.20	44.90	-1	295	-0.34%
2024/03/25	0	0.00	22	44.23	44.30	-22	288	-7.61%
2024/03/21	0	0.00	1	43.85	43.95	-1	283	-0.35%
2024/03/15	3	42.77	0	0.00	42.75	3	291	1.03%
2024/03/14	0	0.00	1	42.90	42.65	-1	291	-0.34%
2024/03/11	1	43.30	0	0.00	43.25	1	291	0.34%
2024/03/08	1	42.90	1	42.85	42.80	0	290	0.00%
2024/03/06	0	0.00	2	43.88	43.80	-2	284	-0.70%
2024/03/04	0	0.00	0	43.20	43.25	0	277	0.00%
2024/02/27	0	0.00	0	43.05	42.95	0	273	0.00%
2024/02/26	0	0.00	0	43.05	42.90	0	272	0.00%
2024/02/23	0	0.00	0.1	43.50	43.05	-0.1	268	-0.05%
2024/02/22	0	44.00	5	43.77	43.70	-5	265	-1.87%
2024/02/21	0	0.00	2	43.45	43.75	-2	261	-0.77%
2024/02/20	0	43.45	0	0.00	43.40	0	258	0.00%
2024/02/19	2	43.30	1	43.25	43.25	1	257	0.39%
2024/02/16	15	42.93	5	42.91	43.10	10	253	3.94%
2024/02/15	0	0.00	12	42.83	43.25	-12	252	-4.76%
2024/02/05	2.1	42.48	10	42.45	42.65	-7.9	247	-3.20%
2024/01/29	3	43.13	0	0.00	43.00	3	237	1.26%
2024/01/26	0	0.00	2	43.28	43.25	-2	231	-0.86%
2024/01/19	2	43.15	1	43.00	43.00	1	225	0.44%
2024/01/17	1	42.40	0	0.00	42.40	1	220	0.45%
2024/01/16	4	43.31	1	43.50	43.00	3	212	1.41%
2024/01/15	10.1	44.23	5	43.96	44.15	5	193	2.61%
2024/01/12	5	41.96	0	0.00	42.10	5	164	3.04%
2024/01/09	1	42.00	2	42.60	42.45	-1	173	-0.58%
2024/01/08	1	42.75	0	0.00	42.60	1	172	0.59%
2024/01/04	0	0.00	4	42.64	42.70	-4	174	-2.30%
2024/01/02	1	43.05	1	43.05	43.05	0	174	0.00%
2023/12/29	0	0.00	3	43.02	43.05	-3	172	-1.74%
2023/12/28	2	42.98	3.5	42.98	43.00	-1.5	172	-0.87%
2023/12/27	2	42.78	1	42.80	42.80	1	169	0.59%
2023/12/26	0	0.00	7.5	42.92	42.95	-7.5	168	-4.45%
2023/12/25	5	42.80	0	0.00	42.80	5	165	3.02%
2023/12/21	0	0.00	1	42.15	42.70	-1	156	-0.64%
2023/12/20	0	0.00	2	42.25	42.50	-2	153	-1.30%
2023/12/19	1	41.40	0	0.00	41.55	1	147	0.68%
2023/12/18	0	0.00	2	41.60	41.70	-2	146	-1.36%
2023/12/14	0	0.00	3	41.53	41.75	-3	133	-2.25%
2023/12/11	4	40.49	0	0.00	40.25	4	120	3.33%
2023/12/08	3	40.18	0	0.00	40.25	3	116	2.57%
2023/12/07	1	39.85	0	0.00	39.90	1	113	0.88%
2023/12/05	2	39.80	0	0.00	39.75	2	111	1.79%
2023/12/04	3	39.80	0	0.00	39.80	3	112	2.67%
2023/12/01	0	0.00	0.1	39.85	39.80	-0.1	112	-0.05%
2023/11/30	0	0.00	1	39.85	39.75	-1	111	-0.90%
2023/11/24	3	39.65	5	39.65	39.70	-2	111	-1.80%
2023/11/21	5	39.43	0	0.00	39.50	5	108	4.60%
2023/11/20	1	39.00	7.2	39.23	39.10	-6.2	107	-5.80%
2023/11/17	7	39.30	0	0.00	39.30	7	105	6.67%
2023/11/15	1	38.85	0	0.00	38.95	1	103	0.97%
2023/11/07	5	38.75	0	0.00	38.70	5	117	4.26%
2023/11/03	0	0.00	2	39.00	38.70	-2	118	-1.69%
2023/10/19	1	38.20	0	0.00	38.05	1	139	0.72%
2023/10/18	9	38.51	0	0.00	37.85	9	146	6.13%
2023/10/13	10	38.92	0	0.00	38.85	10	141	7.06%
2023/10/12	0.2	38.80	0	0.00	38.80	0.2	145	0.10%
2023/10/05	0	0.00	2	39.00	39.00	-2	153	-1.30%
2023/10/04	3	38.97	0	0.00	38.95	3	161	1.86%
2023/10/02	5	39.59	0	0.00	39.15	5	167	2.99%
2023/09/08	5	39.35	0	0.00	39.30	5	341	1.46%
2023/09/07	0.1	39.35	0	0.00	39.30	0.1	346	0.02%
2023/09/05	0	0.00	1.3	39.45	39.45	-1.3	358	-0.35%
2023/09/04	5	39.33	0.3	39.40	39.45	4.7	365	1.27%
2023/08/22	1	38.50	0	0.00	38.60	1	400	0.25%
2023/08/17	0	0.00	15	38.02	38.65	-15	403	-3.72%
2023/08/16	0	0.00	2	38.25	38.30	-2	403	-0.50%
2023/08/15	2	38.60	0	0.00	38.60	2	401	0.50%
2023/08/14	3	39.00	0	0.00	39.05	3	398	0.75%
2023/08/11	2	39.85	0	0.00	39.80	2	397	0.50%
2023/08/10	5	39.84	0	0.00	39.85	5	401	1.25%
2023/08/02	7	39.83	0	0.00	39.60	7	414	1.69%
2023/07/31	6	39.88	0	0.00	39.95	6	417	1.44%
2023/07/28	1	40.30	0	0.00	40.15	1	420	0.24%
2023/07/27	0	0.00	0.7	39.50	40.10	-0.7	422	-0.16%
2023/07/26	0	39.00	0	0.00	39.40	0	422	0.01%
2023/07/25	4	38.76	0	0.00	38.95	4	424	0.95%
2023/07/24	0.1	39.15	0.6	39.15	39.00	-0.6	419	-0.14%
2023/07/21	0.1	39.60	0	0.00	39.20	0.1	419	0.02%
2023/07/20	0.1	39.10	0	0.00	39.30	0.1	415	0.01%
2023/07/19	0.1	39.20	0	0.00	39.05	0.1	417	0.01%
2023/07/18	3.5	39.09	0	0.00	39.10	3.5	418	0.84%
2023/07/17	1	39.60	0	0.00	39.60	1	415	0.24%
2023/07/14	0	39.80	0	0.00	39.75	0	422	0.01%
2023/07/13	1.2	39.82	20	39.70	39.65	-18.9	427	-4.41%
2023/07/12	0	40.10	0	0.00	39.90	0	427	0.01%
2023/07/11	4.2	39.96	0	0.00	40.15	4.2	430	0.97%
2023/07/10	0	0.00	5	40.15	40.15	-5	428	-1.17%
2023/07/07	0	0.00	0.3	40.30	40.50	-0.3	428	-0.07%
2023/07/06	4.3	40.36	0	0.00	40.60	4.3	432	0.98%
2023/07/05	0.1	40.65	0	0.00	40.75	0.1	440	0.01%
2023/07/04	5	40.50	2.2	40.61	40.60	2.8	443	0.63%
2023/06/30	0	40.80	0	0.00	40.65	0	444	0.01%
2023/06/29	2	40.75	0.9	40.90	40.85	1.1	443	0.24%
2023/06/28	2	40.80	0	0.00	40.85	2	444	0.45%
2023/06/27	1	40.80	0	0.00	40.80	1	456	0.22%
2023/06/26	37	40.94	6	40.83	40.80	31	452	6.86%
2023/06/21	3.5	45.68	36	45.55	45.55	-32.5	428	-7.57%
2023/06/20	6	45.89	29	45.64	45.50	-23	398	-5.77%
2023/06/19	1	46.51	0	0.00	46.35	1	374	0.27%
2023/06/16	0	47.00	0	0.00	46.90	0	368	0.01%
2023/06/15	0	47.15	0	0.00	46.95	0	370	0.01%
2023/06/14	0	0.00	1	47.00	47.05	-1	374	-0.27%
2023/06/13	0.5	47.24	5	47.20	47.15	-4.5	414	-1.08%
2023/06/12	1.1	47.29	1	47.10	47.00	0.1	444	0.02%
2023/06/09	0	0.00	10	47.40	47.65	-10	443	-2.26%
2023/06/08	1	47.35	0	0.00	47.40	1	442	0.23%
2023/06/07	0	0.00	0.1	47.45	47.50	-0.1	442	-0.02%
2023/06/02	0	46.00	0	0.00	46.20	0	459	0.00%
2023/06/01	5	45.94	0	0.00	46.00	5	468	1.07%
2023/05/31	0	46.10	2	46.10	46.05	-2	472	-0.42%
2023/05/30	1	46.05	0	0.00	46.15	1	494	0.20%
2023/05/26	0	46.15	13	46.12	46.15	-13	516	-2.51%
2023/05/25	2	46.10	1	46.05	46.10	1	518	0.20%
2023/05/23	3.4	46.36	0	0.00	46.25	3.4	517	0.65%
2023/05/22	1	46.30	0	0.00	46.35	1	516	0.20%
2023/05/19	1	46.30	0	0.00	46.20	1	519	0.19%
2023/05/18	2	46.15	0	0.00	46.15	2	522	0.38%
2023/05/17	10	45.60	0	0.00	46.15	10	526	1.90%
2023/05/15	14.2	44.92	0	0.00	45.00	14.2	527	2.70%
2023/05/12	1	45.45	0	0.00	45.50	1	525	0.19%
2023/05/11	0	46.55	2	45.93	46.05	-2	523	-0.38%
2023/04/27	0	46.10	0	0.00	46.30	0	531	0.00%
2023/04/25	2	45.90	0.2	46.15	45.90	1.8	527	0.34%
2023/04/24	2	45.90	0	0.00	46.20	2	524	0.38%
2023/04/21	1	45.50	10	45.55	45.50	-9	523	-1.72%
2023/04/19	3	46.00	10	46.25	45.80	-7	519	-1.35%
2023/04/18	1	46.25	24	46.45	46.25	-23	511	-4.50%
2023/04/17	1	46.55	10	46.55	46.55	-9	505	-1.78%
2023/04/13	6	46.09	2	46.45	46.35	4	495	0.81%
2023/04/11	7	45.97	0	0.00	46.05	7	487	1.44%
2023/04/10	1	45.95	194	45.87	45.95	-193	480	-40.20%	大賣/鉅額交易
2023/04/06	5	45.08	0	0.00	45.20	5	458	1.09%
2023/03/28	5	45.08	0	0.00	44.90	5	439	1.14%
2023/03/27	3	44.53	0	0.00	44.55	3	423	0.71%
2023/03/23	1	44.75	1	44.65	44.65	0	416	0.00%
2023/03/22	10	44.55	0	0.00	44.50	10	411	2.43%
2023/03/21	9	44.72	0	0.00	44.55	9	405	2.22%
2023/03/20	89	44.48	0	0.00	44.65	89	400	22.25%
2023/03/17	101.1	43.86	0	0.00	43.85	101.1	391	25.83%	大買/鉅額交易
2023/03/16	2.1	44.18	24	43.23	43.30	-21.9	383	-5.72%
2023/03/15	10	46.28	0	0.00	46.80	10	340	2.94%
2023/03/13	1	45.50	0	0.00	45.45	1	308	0.33%
2023/03/10	3	45.48	1	45.45	45.85	2	302	0.66%
2023/03/09	4	46.00	3	46.02	46.05	1	297	0.34%
2023/03/08	1	46.40	3	46.25	46.55	-2	288	-0.69%
2023/03/07	9	46.52	1	46.55	46.50	8	281	2.84%
2023/03/06	0	0.00	45	45.56	45.50	-45	266	-16.90%
2023/03/02	1	45.80	25	46.31	44.75	-24	251	-9.55%
2023/03/01	0	0.00	34	45.17	45.45	-34	227	-14.93%
2023/02/20	0	0.00	1	43.70	43.75	-1	205	-0.49%
2023/02/10	0.1	43.40	0	0.00	43.45	0.1	204	0.03%
2023/02/08	1	43.90	0	0.00	43.65	1	204	0.49%
2023/02/07	11	43.12	0	0.00	43.15	11	197	5.58%
2023/02/03	11	41.83	1	41.65	41.95	10	190	5.25%
2023/02/01	0	0.00	2	41.60	41.70	-2	189	-1.06%
2023/01/30	2	41.75	0	0.00	41.60	2	188	1.06%
2023/01/17	0.5	41.13	1.2	41.03	41.70	-0.8	185	-0.41%
2023/01/13	6	40.40	0	0.00	40.25	6	189	3.17%
2023/01/11	5	40.20	0	0.00	40.30	5	219	2.27%
2023/01/09	0	0.00	0	40.60	40.45	0	220	-0.01%
2022/12/22	1	40.00	0.1	40.60	40.25	0.9	246	0.37%
2022/12/20	2	40.35	0	0.00	40.30	2	249	0.80%
2022/12/19	0	0.00	0.1	40.79	40.50	-0.1	259	-0.03%
2022/12/16	6.1	40.68	0	0.00	40.60	6.1	260	2.34%
2022/12/12	1	40.80	0	0.00	41.00	1	263	0.38%
2022/12/09	0.2	41.65	0	0.00	41.60	0.2	263	0.08%
2022/12/08	5	41.74	0	0.00	41.45	5	263	1.89%
2022/12/07	0	0.00	0	42.15	41.75	0	263	0.00%
2022/11/30	0	0.00	0.1	42.80	42.70	-0.1	270	-0.02%
2022/11/28	6	41.83	1	42.00	42.00	5	273	1.83%
2022/11/24	0	0.00	14	42.01	42.05	-14	276	-5.07%
2022/11/23	5	41.80	14	41.78	41.70	-9	275	-3.27%
2022/11/22	0	0.00	2	41.40	41.40	-2	281	-0.71%
2022/11/21	0	41.10	0	0.00	41.20	0	284	0.00%
2022/11/18	0	0.00	1	41.60	41.10	-1	285	-0.35%
2022/11/16	4	41.30	0	0.00	41.10	4	290	1.38%
2022/11/15	0	0.00	36	41.42	41.70	-36	288	-12.47%
2022/11/14	0	0.00	9	41.06	41.10	-9	286	-3.14%
2022/11/11	5	40.70	20	40.36	40.55	-15	285	-5.25%
2022/11/09	5	40.65	0	0.00	40.65	5	289	1.73%
2022/11/08	20	40.90	31	40.82	40.45	-11	302	-3.64%
2022/11/07	5.3	40.70	78	40.78	40.75	-72.7	312	-23.29%
2022/11/03	5	40.06	0	0.00	40.10	5	344	1.45%
2022/10/25	0.1	38.55	0	0.00	38.35	0.1	380	0.03%
2022/10/21	58	39.32	5.1	39.21	39.30	52.9	378	13.97%
2022/10/20	105.1	38.23	0	0.00	38.65	105.1	376	27.92%	大買/鉅額交易
2022/10/18	0.5	39.20	2	39.10	39.30	-1.5	349	-0.43%
2022/10/17	0.1	38.50	2	39.10	38.90	-2	353	-0.55%
2022/10/13	0.3	38.62	0	0.00	38.30	0.3	362	0.08%
2022/10/12	0	0.00	1	39.20	39.60	-1	359	-0.28%
2022/10/11	1	39.41	0	0.00	39.35	1	361	0.29%
2022/10/07	0	0.00	1	40.60	40.75	-1	358	-0.28%
2022/10/06	6	39.98	0	0.00	40.00	6	359	1.67%
2022/10/05	5	40.39	0	0.00	40.10	5	366	1.37%
2022/10/04	10	40.33	0	0.00	40.10	10	368	2.71%
2022/09/30	0	0.00	5	39.95	40.15	-5	373	-1.34%
2022/09/29	5	40.38	0	0.00	39.95	5	375	1.33%
2022/09/28	10	40.47	1	39.90	39.90	9	384	2.34%
2022/09/26	5.2	39.52	0	0.00	39.50	5.2	396	1.31%
2022/09/22	2	41.13	0	0.00	41.30	2	403	0.50%
2022/09/21	0.1	41.70	0	0.00	41.80	0.1	408	0.02%
2022/09/20	1	41.65	0	0.00	41.70	1	417	0.24%
2022/09/19	0	0.00	0	42.20	41.85	0	423	0.00%
2022/09/16	2.1	42.61	0	0.00	42.55	2.1	433	0.49%
2022/09/15	1	42.70	0	0.00	43.10	1	450	0.22%
2022/09/14	2	42.80	0	0.00	42.80	2	488	0.41%
2022/09/12	8	42.97	35	42.93	43.15	-27	595	-4.53%
2022/09/08	45	43.22	0	0.00	43.45	45	636	7.06%
2022/09/07	71	43.40	0	0.00	43.20	71	676	10.50%
2022/09/06	31	44.25	1	44.95	44.10	30	694	4.32%
2022/09/05	5	44.80	0	0.00	44.95	5	711	0.70%
2022/09/01	0.1	45.20	0	0.00	45.25	0.1	732	0.01%
2022/08/31	0.1	46.00	0	0.00	46.00	0.1	739	0.02%
2022/08/29	20.1	45.50	0	0.00	45.45	20.1	755	2.66%
2022/08/26	0	0.00	2	46.25	46.50	-2	769	-0.26%
2022/08/23	0	0.00	3	45.77	45.70	-3	812	-0.37%
2022/08/18	1	45.25	0	0.00	45.30	1	813	0.12%
2022/08/17	2	45.58	17	45.80	45.20	-15	814	-1.84%
2022/08/16	0	0.00	0.1	45.90	45.65	-0.1	815	-0.01%
2022/08/15	1	46.40	1	45.70	45.70	0	817	0.00%
2022/08/12	0	0.00	0	47.30	47.50	0	807	0.00%
2022/08/11	0	0.00	3.3	46.01	46.40	-3.3	802	-0.41%
2022/08/10	1	45.75	2	45.15	45.75	-1	793	-0.12%
2022/08/09	1	42.15	13	42.62	43.35	-12	777	-1.55%
2022/08/04	11	41.00	0	0.00	40.90	11	798	1.38%
2022/08/03	3.2	41.39	0	0.00	41.60	3.2	797	0.40%
2022/08/02	2	42.75	0	0.00	42.30	2	814	0.25%
2022/07/27	0	0.00	1	42.75	42.80	-1	849	-0.12%
2022/07/26	0	0.00	1	42.30	42.20	-1	864	-0.12%
2022/07/25	1	42.50	2	42.40	42.50	-1	870	-0.11%
2022/07/21	2	41.98	0	0.00	42.05	2	902	0.22%
2022/07/20	0	0.00	5	42.69	42.50	-5	924	-0.54%
2022/07/19	0	0.00	1	42.50	42.15	-1	975	-0.10%
2022/07/13	1	41.90	2	41.73	42.00	-1	1,236	-0.08%
2022/07/11	3	41.30	0	41.15	41.35	3	1,310	0.23%
2022/07/08	3.1	41.16	4	41.03	41.15	-0.9	1,318	-0.07%
2022/07/06	1	41.35	1	41.20	40.70	0	1,333	0.00%
2022/07/05	2	41.85	2	41.35	41.80	0	1,345	0.00%
2022/07/01	2	40.50	2	40.65	40.50	0	1,407	0.00%
2022/06/30	3.1	41.80	1	42.35	41.80	2.1	1,419	0.14%
2022/06/29	1	42.55	0	0.00	42.55	1	1,425	0.07%
2022/06/28	1	41.85	0	0.00	42.35	1	1,450	0.07%
2022/06/27	10	41.17	0	0.00	41.85	10	1,462	0.68%
2022/06/24	1	40.80	0	0.00	40.85	1	1,474	0.07%
2022/06/23	1	40.05	0	0.00	40.40	1	1,500	0.07%
2022/06/22	3.1	39.94	117	41.48	39.25	-113.9	1,523	-7.48%	大賣/鉅額交易
2022/06/21	279	42.91	163	42.70	42.40	116	1,539	7.54%	大買/大賣/鉅額交易
2022/06/20	102.6	44.38	70	43.19	42.70	32.6	1,616	2.02%	大買/
2022/06/17	2	53.80	30	53.70	53.70	-28	1,614	-1.73%
2022/06/16	1	55.20	1	57.60	54.90	0	1,614	0.00%
2022/06/15	1	57.00	2	57.30	57.00	-1	1,668	-0.06%
2022/06/14	0	0.00	5	56.50	57.60	-5	1,846	-0.27%
2022/06/13	0	0.00	174	56.36	56.80	-174	1,978	-8.79%	大賣/鉅額交易
2022/06/10	15	57.47	0	0.00	57.30	15	1,971	0.76%
2022/06/09	4	56.85	0	0.00	57.10	4	1,986	0.20%
2022/06/08	1	57.00	0	0.00	57.00	1	1,980	0.05%
2022/06/07	20	57.20	0	0.00	57.30	20	1,979	1.01%
2022/06/06	2	57.20	0	0.00	57.30	2	1,976	0.10%
2022/06/02	1	57.30	1	57.00	57.30	0	1,972	0.00%
2022/06/01	12	55.09	0	0.00	55.20	12	1,948	0.62%
2022/05/31	30	53.85	0	0.00	54.30	30	1,950	1.54%
2022/05/30	7	53.87	0	0.00	54.00	7	1,963	0.36%
2022/05/27	1	53.10	0	0.00	53.00	1	1,959	0.05%
2022/05/25	5	53.10	0	0.00	53.00	5	1,973	0.25%
2022/05/24	30	53.33	1	53.20	53.00	29	1,983	1.46%
2022/05/23	20	53.67	0	0.00	53.70	20	1,982	1.01%
2022/05/20	50	53.09	0	0.00	53.10	50	1,984	2.52%
2022/05/18	0.1	53.40	0	0.00	53.50	0.1	2,000	0.00%
2022/05/13	2	52.55	5	52.48	52.60	-3	1,994	-0.15%
2022/05/12	1	53.50	0	0.00	52.30	1	1,986	0.05%
2022/05/10	2.1	53.65	0	0.00	53.60	2.1	1,969	0.11%
2022/05/04	0.1	55.20	0	0.00	55.50	0.1	1,933	0.01%
2022/05/03	1	54.70	0	0.00	54.70	1	1,928	0.05%
2022/04/29	0.3	55.98	0	0.00	55.70	0.3	1,914	0.01%
2022/04/28	0	0.00	1	55.70	55.80	-1	1,911	-0.05%
2022/04/27	3	55.10	0	0.00	55.50	3	1,902	0.16%
2022/04/26	0.1	56.80	0	0.00	56.80	0.1	1,880	0.01%
2022/04/25	8	57.60	7	58.44	57.40	1	1,864	0.05%
2022/04/22	0	0.00	2.1	60.62	61.30	-2.1	1,809	-0.11%
2022/04/21	13	59.33	4.2	59.84	60.20	8.8	1,757	0.50%
2022/04/20	2	57.50	4	58.03	58.50	-2	1,620	-0.12%
2022/04/19	1	56.10	0.1	56.10	56.50	0.9	1,591	0.06%
2022/04/18	3.1	56.64	4	56.59	54.70	-0.9	1,570	-0.06%
2022/04/15	1	55.00	6	55.47	55.40	-5	1,533	-0.33%
2022/04/14	1.3	54.84	2	55.10	54.80	-0.8	1,515	-0.05%
2022/04/13	2	54.45	5	54.48	54.60	-3	1,505	-0.20%
2022/04/12	1.1	54.26	0	0.00	54.40	1.1	1,497	0.07%
2022/04/11	0.2	54.35	1	54.10	54.30	-0.8	1,486	-0.05%
2022/04/08	3	54.70	2.2	54.91	54.90	0.8	1,466	0.05%
2022/04/07	1.5	55.41	5	55.60	54.20	-3.5	1,440	-0.24%
2022/04/06	6.2	54.69	2	54.70	54.80	4.2	1,390	0.30%
2022/04/01	0.1	54.40	0	0.00	54.00	0.1	1,368	0.01%
2022/03/31	0	0.00	1.1	54.39	54.70	-1.1	1,352	-0.08%
2022/03/30	0.1	53.11	4	53.20	53.10	-3.9	1,321	-0.29%
2022/03/29	3	53.27	2	53.30	53.20	1	1,302	0.08%
2022/03/28	4	53.80	0	0.00	53.70	4	1,281	0.31%
2022/03/25	1	54.60	5	54.66	54.90	-4	1,242	-0.32%
2022/03/24	2	54.30	8	54.66	54.30	-6	1,200	-0.50%
2022/03/23	9.2	53.05	11.2	53.39	54.80	-2	1,148	-0.17%
2022/03/22	4	51.30	8	51.34	51.80	-4	1,043	-0.38%
2022/03/21	3	49.62	21.2	49.52	49.70	-18.2	965	-1.89%
2022/03/18	9.5	48.96	17	49.24	49.40	-7.5	921	-0.81%
2022/03/17	30	46.96	24	48.17	48.50	6	825	0.73%
2022/03/16	61	45.12	75	45.43	45.45	-14	625	-2.24%
2022/03/15	1	41.50	0	0.00	41.35	1	473	0.21%
2022/03/14	4	42.28	2	42.30	42.20	2	465	0.43%
2022/03/11	0	0.00	3	41.90	41.70	-3	444	-0.67%
2022/03/09	1	41.50	10	41.56	41.70	-9	433	-2.08%
2022/03/08	2.1	41.01	3	40.18	41.00	-1	427	-0.22%
2022/03/07	5	41.80	10	41.40	42.05	-5	411	-1.21%
2022/03/04	0	0.00	1	42.50	42.55	-1	398	-0.25%
2022/03/03	0	0.00	7	42.35	42.20	-7	390	-1.79%
2022/03/02	5	41.71	2	41.75	41.80	3	376	0.80%
2022/03/01	2	41.30	0	0.00	41.70	2	374	0.53%
2022/02/25	0	0.00	11	41.55	41.65	-11	368	-2.98%
2022/02/24	5	40.85	2	41.10	40.75	3	360	0.83%
2022/02/23	7	41.74	1	41.40	41.55	6	348	1.72%
2022/02/22	5	41.10	0	0.00	41.50	5	345	1.45%
2022/02/21	1	40.80	0	0.00	41.40	1	342	0.29%
2022/02/18	3	40.05	2	40.30	40.65	1	328	0.30%
2022/02/17	0	0.00	6	40.02	40.15	-6	324	-1.85%
2022/02/15	0.1	39.75	0	0.00	39.95	0.1	323	0.02%
2022/02/14	0	0.00	92	39.40	40.00	-92	328	-27.98%
2022/02/08	0	0.00	4	40.14	40.00	-4	339	-1.18%
2022/01/24	0	0.00	1	39.00	39.10	-1	353	-0.28%
2022/01/21	0.1	39.05	2	38.55	38.80	-1.9	353	-0.54%
2022/01/14	0	0.00	2	38.75	39.00	-2	341	-0.59%
2022/01/13	0	0.00	5	39.04	39.30	-5	362	-1.38%
2022/01/12	0	0.00	2	39.20	38.90	-2	355	-0.56%
2022/01/11	1	38.55	2	38.73	38.70	-1	346	-0.29%
2022/01/10	6.1	38.48	5	38.40	38.45	1.1	339	0.32%
2022/01/03	0	0.00	1	37.40	37.55	-1	318	-0.31%
2021/12/29	0	0.00	5	37.20	37.25	-5	319	-1.56%
2021/12/27	0	0.00	1	37.20	37.15	-1	326	-0.31%
2021/12/24	0	0.00	15	37.15	37.20	-15	334	-4.49%
2021/12/23	2	37.00	10	37.05	37.05	-8	335	-2.39%
2021/12/21	2	37.20	0	0.00	37.15	2	340	0.59%
2021/12/20	1	36.70	1	36.85	36.80	0	340	0.00%
2021/12/17	2	36.95	0	0.00	36.80	2	339	0.59%
2021/12/15	2	37.00	0	0.00	37.05	2	346	0.58%
2021/12/14	1	37.30	0	0.00	37.00	1	352	0.28%
2021/12/03	10	36.95	0	0.00	36.95	10	370	2.70%
2021/12/02	0	0.00	1	37.00	37.00	-1	370	-0.27%
2021/11/30	0.1	37.70	0	0.00	36.80	0.1	379	0.01%
2021/11/26	0.1	37.50	0	0.00	36.85	0.1	391	0.01%
2021/11/25	0	0.00	1	37.10	37.10	-1	395	-0.25%
2021/11/23	0	0.00	2	37.00	37.00	-2	417	-0.48%
2021/11/19	0	0.00	1	37.25	37.25	-1	461	-0.22%
2021/11/18	0	0.00	2	37.30	37.20	-2	492	-0.41%
2021/11/17	1	37.50	0	0.00	37.50	1	522	0.19%
2021/11/11	6	39.20	2	39.50	38.95	4	637	0.63%
2021/11/10	0	0.00	3	38.75	38.80	-3	658	-0.46%
2021/11/08	0	38.80	10	38.53	38.50	-10	674	-1.48%
2021/11/05	0	0.00	1	38.00	38.25	-1	683	-0.15%
2021/11/04	1	38.40	2	38.50	38.50	-1	687	-0.15%
2021/11/03	1	38.35	13	37.92	38.25	-12	692	-1.73%
2021/10/29	1	36.50	0	0.00	36.55	1	678	0.15%
2021/10/22	10	37.10	0	0.00	36.90	10	700	1.43%
2021/10/21	0	0.00	1	37.95	37.05	-1	702	-0.14%
2021/10/15	0	0.00	1	37.40	37.30	-1	693	-0.14%
2021/10/14	0	0.00	1	37.20	37.35	-1	694	-0.14%
2021/10/12	2	36.55	3	37.18	37.35	-1	697	-0.14%
2021/10/08	0.1	37.45	0	0.00	36.90	0.1	693	0.01%
2021/10/06	0	36.80	0	0.00	36.80	0	715	0.00%
2021/10/05	2	36.58	1	36.50	36.85	1	717	0.14%
2021/10/04	1	36.80	0	0.00	36.85	1	722	0.14%
2021/10/01	0	0.00	5	36.93	37.25	-5	719	-0.69%
2021/09/30	1	37.45	0	0.00	37.65	1	722	0.14%
2021/09/29	1.1	37.03	0	0.00	37.10	1.1	728	0.15%
2021/09/28	3	37.07	0	0.00	37.15	3	741	0.40%
2021/09/23	0	0.00	1	37.15	37.30	-1	776	-0.13%
2021/09/22	2	36.50	6	36.63	36.75	-4	784	-0.51%
2021/09/17	4	37.14	0	0.00	37.00	4	799	0.50%
2021/09/16	1	37.45	0	0.00	37.40	1	800	0.12%
2021/09/15	1	37.50	0	0.00	37.45	1	802	0.12%
2021/09/13	0	0.00	4	38.25	38.25	-4	816	-0.49%
2021/09/10	6.1	37.90	7	38.00	37.85	-0.9	819	-0.11%
2021/09/09	0	0.00	3	37.80	38.00	-3	823	-0.36%
2021/09/08	5	38.00	12	37.98	37.90	-7	822	-0.85%
2021/09/06	1	38.20	22	38.48	38.20	-21	828	-2.53%
2021/09/03	0	0.00	3	38.45	38.50	-3	827	-0.36%
2021/09/02	2	38.00	0	0.00	37.85	2	826	0.24%
2021/09/01	1	38.20	0	0.00	38.20	1	823	0.12%
2021/08/31	0	0.00	9	38.84	38.70	-9	820	-1.10%
2021/08/30	4	38.23	8	38.19	38.50	-4	820	-0.49%
2021/08/27	0	0.00	6	37.08	37.40	-6	816	-0.73%
2021/08/26	11	36.39	2	36.40	36.40	9	817	1.10%
2021/08/25	30	36.71	3.9	36.92	36.70	26.2	817	3.20%
2021/08/24	7.1	38.11	6	37.73	37.85	1.1	793	0.14%
2021/08/23	44	38.91	5	38.15	38.75	39	772	5.05%
2021/08/20	38	43.56	31	43.65	43.65	7	744	0.94%
2021/08/19	12	43.69	0	0.00	43.65	12	692	1.73%
2021/08/18	24	43.68	0	0.00	44.00	24	671	3.57%
2021/08/17	0	0.00	1	44.10	43.90	-1	659	-0.15%
2021/08/16	5	43.73	0	0.00	43.60	5	641	0.78%
2021/08/13	3	44.17	0	0.00	44.15	3	615	0.49%
2021/08/12	0	0.00	1	44.30	44.30	-1	607	-0.16%
2021/08/11	40	44.07	0	0.00	44.00	40	600	6.66%
2021/08/10	48.9	44.12	1	44.05	44.10	47.9	602	7.95%
2021/08/09	9.1	43.81	0	0.00	44.00	9.1	624	1.45%
2021/08/06	10	43.59	2	43.65	43.65	8	633	1.26%
2021/08/05	4	43.80	4	43.86	43.80	0	657	0.00%
2021/08/04	0	0.00	2	43.60	43.85	-2	699	-0.29%
2021/08/03	4	43.44	0	0.00	43.60	4	709	0.56%
2021/08/02	3	43.37	0	0.00	43.60	3	720	0.42%
2021/07/30	2	43.15	8.1	43.03	43.20	-6.1	716	-0.85%
2021/07/29	4	43.25	0	0.00	43.20	4	720	0.56%
2021/07/28	3	43.00	14	42.93	43.00	-11	724	-1.52%
2021/07/27	0	0.00	10	43.40	43.45	-10	742	-1.35%
2021/07/26	0	0.00	2	43.35	43.50	-2	750	-0.27%
2021/07/23	5.1	42.90	0	0.00	42.90	5.1	751	0.68%
2021/07/21	2	42.75	0	0.00	42.50	2	785	0.25%
2021/07/19	3	42.95	3	42.90	43.00	0	816	0.00%
2021/07/15	6	42.42	0	0.00	42.55	6	874	0.69%
2021/07/14	1	42.10	0	0.00	42.20	1	914	0.11%
2021/07/13	1	43.35	0	0.00	42.65	1	932	0.11%
2021/07/09	0	0.00	1	43.25	43.25	-1	940	-0.11%
2021/07/08	0.6	43.60	1	43.20	43.40	-0.5	960	-0.05%
2021/07/07	0	0.00	1	43.30	43.10	-1	981	-0.10%
2021/07/05	0	0.00	0.1	43.65	43.50	-0.1	1,018	-0.01%
2021/07/02	1	43.55	2	43.68	43.65	-1	1,036	-0.10%
2021/06/30	0	0.00	1	43.30	43.25	-1	1,071	-0.09%
2021/06/29	5	43.35	1	43.30	43.05	4	1,086	0.37%
2021/06/28	113	43.40	103	43.45	43.45	10	1,099	0.91%	大買/大賣/
2021/06/23	5	42.61	1	43.05	42.80	4	1,134	0.35%
2021/06/21	0	0.00	2	42.05	42.05	-2	1,196	-0.17%
2021/06/15	1	41.85	0	0.00	41.95	1	1,354	0.07%
2021/06/11	0	0.00	4	41.55	41.60	-4	1,354	-0.30%
2021/06/10	0	0.00	7	41.63	41.55	-7	1,357	-0.52%
2021/06/08	1	41.50	0	0.00	41.50	1	1,361	0.07%
2021/06/07	5	41.60	0	0.00	41.65	5	1,362	0.37%
2021/06/02	3	42.00	1	42.00	42.10	2	1,338	0.15%
2021/06/01	1	41.40	2	41.60	41.60	-1	1,328	-0.08%
2021/05/31	3	40.97	0	0.00	41.00	3	1,322	0.23%
2021/05/28	2	40.50	1	40.55	40.60	1	1,314	0.08%
2021/05/25	4	39.90	148	40.01	40.00	-144	1,313	-10.96%	大賣/鉅額交易
2021/05/24	0	0.00	1	40.00	40.15	-1	1,301	-0.08%
2021/05/21	1	40.00	3	40.00	40.10	-2	1,300	-0.15%
2021/05/18	3	39.80	0	0.00	39.80	3	1,284	0.23%
2021/05/17	3	38.80	0	0.00	38.15	3	1,271	0.24%
2021/05/14	0	0.00	1	40.05	40.00	-1	1,245	-0.08%
2021/05/12	13	40.27	4	42.00	40.45	9	1,205	0.75%
2021/05/11	0	0.00	3	43.03	42.65	-3	1,161	-0.26%
2021/05/10	3	43.33	0	0.00	43.50	3	1,140	0.26%
2021/05/06	5	42.21	0	0.00	42.15	5	1,131	0.44%
2021/05/04	15	42.84	0	0.00	42.05	15	1,122	1.34%
2021/05/03	2	43.25	1	43.30	43.15	1	1,101	0.09%
2021/04/28	0	0.00	5	44.25	44.30	-5	1,084	-0.46%
2021/04/27	0	0.00	1.3	44.09	44.05	-1.3	1,063	-0.12%
2021/04/26	24	43.97	1	44.00	43.95	23	1,052	2.19%
2021/04/21	3	43.70	2	43.78	43.90	1	988	0.10%
2021/04/20	7	43.94	1	43.60	43.50	6	963	0.62%
2021/04/19	0.3	43.80	2	43.75	44.20	-1.7	928	-0.18%
2021/04/15	2	42.30	0	0.00	42.60	2	890	0.22%
2021/04/14	0	0.00	3	41.95	42.75	-3	879	-0.34%
2021/04/13	1	43.05	0	0.00	42.90	1	858	0.12%
2021/04/12	5	43.57	0	0.00	43.55	5	837	0.60%
2021/04/09	5	44.12	0	0.00	44.10	5	810	0.62%
2021/04/08	3	43.70	3	44.10	44.10	0	791	0.00%
2021/04/07	2	43.40	0	0.00	43.50	2	759	0.26%
2021/04/06	0	0.00	2	43.30	43.15	-2	717	-0.28%
2021/04/01	2	43.10	10	43.16	43.15	-8	699	-1.14%
2021/03/31	3	43.02	0	0.00	43.05	3	678	0.44%
2021/03/30	2	42.90	0	0.00	42.90	2	659	0.30%
2021/03/29	6	42.91	0	0.00	43.00	6	643	0.93%
2021/03/26	5	42.70	0	0.00	42.90	5	615	0.81%
2021/03/25	1	42.65	0	0.00	42.55	1	597	0.17%
2021/03/24	12	42.85	0	0.00	43.20	12	558	2.15%
2021/03/23	153	42.61	12	42.82	43.20	141	514	27.40%	大買/鉅額交易
2021/03/22	0	0.00	2	41.55	41.55	-2	374	-0.53%
2021/03/19	0	0.00	4	38.10	37.80	-4	357	-1.12%
2021/03/18	1	38.45	4	38.40	38.45	-3	347	-0.86%
2021/03/17	0	0.00	1	38.25	38.10	-1	345	-0.29%
2021/03/12	2	37.15	0	0.00	37.15	2	357	0.56%
2021/03/09	3	36.78	0	0.00	36.90	3	361	0.83%
2021/03/05	2	36.70	0	0.00	36.70	2	375	0.53%
2021/03/03	0	0.00	1	36.90	36.95	-1	377	-0.27%
2021/03/02	0	0.00	1	36.80	36.80	-1	377	-0.26%
2021/02/26	1	36.25	0	0.00	36.40	1	378	0.26%
2021/02/05	0	0.00	1	35.05	35.40	-1	369	-0.27%
2021/02/03	1	34.50	0	0.00	34.30	1	370	0.27%
2021/01/08	0	0.00	1	37.55	37.70	-1	314	-0.32%
2021/01/04	0	0.00	1	37.90	38.00	-1	332	-0.30%
2020/12/31	1	38.20	0	38.30	38.30	1	337	0.29%
2020/12/28	1	38.50	0	0.00	38.10	1	333	0.30%
2020/12/24	0	0.00	1	37.70	37.70	-1	333	-0.30%
2020/12/21	0	0.00	1	37.65	37.80	-1	340	-0.29%
2020/12/18	3	38.03	3	37.97	37.90	0	343	0.00%
2020/12/11	0	0.00	2	37.45	37.75	-2	352	-0.57%
2020/12/10	1	37.35	2	37.40	37.35	-1	347	-0.29%
2020/12/08	1	37.20	0	0.00	37.10	1	330	0.30%
2020/12/07	2	38.60	0	0.00	38.60	2	321	0.62%
2020/12/03	1	38.35	1	39.00	39.00	0	314	0.00%
2020/11/27	2	39.90	2	39.85	39.75	0	292	0.00%
2020/11/25	0	0.00	0	39.80	39.70	0	293	-0.01%
2020/11/19	0	0.00	2	39.40	39.80	-2	307	-0.65%
2020/11/18	0	0.00	2	39.75	39.75	-2	308	-0.65%
2020/11/10	1	38.40	0	0.00	38.80	1	305	0.33%
2020/11/09	0	0.00	1	38.60	38.65	-1	303	-0.33%
2020/11/06	0	0.00	2	38.60	38.60	-2	304	-0.66%
2020/11/03	0	0.00	2	38.35	38.50	-2	303	-0.66%
2020/10/15	0	0.00	3	39.00	39.00	-3	365	-0.82%
2020/10/12	2	41.15	4	40.74	40.15	-2	360	-0.55%
2020/10/08	0	0.00	6	39.30	39.40	-6	348	-1.72%
2020/10/06	0	0.00	5	38.90	39.00	-5	345	-1.45%
2020/09/03	0	0.00	13	37.70	38.00	-13	357	-3.64%
2020/08/28	0	0.00	1	38.60	38.60	-1	356	-0.28%
2020/08/27	0	0.00	1	38.15	38.00	-1	353	-0.28%
2020/08/06	21	36.30	0	0.00	36.65	21	357	5.87%
2020/07/31	0	0.00	21	37.50	37.50	-21	345	-6.08%
2020/07/30	0	0.00	2	36.63	37.50	-2	340	-0.59%
2020/07/29	2	36.78	0	0.00	36.65	2	333	0.60%
2020/07/27	7	36.47	0	0.00	36.80	7	322	2.17%
2020/07/03	0	0.00	1	34.90	34.95	-1	290	-0.34%
2020/07/02	0	0.00	1	34.70	34.85	-1	293	-0.34%
2020/07/01	0	0.00	1	34.70	34.70	-1	297	-0.34%
2020/06/22	0	0.00	1	35.00	34.90	-1	303	-0.33%
2020/06/16	0	0.00	2.4	34.87	34.95	-2.4	302	-0.79%
2020/06/15	2	33.90	0	0.00	34.30	2	311	0.64%
2020/06/10	0	0.00	3	35.58	35.70	-3	324	-0.92%
2020/06/08	0	0.00	6.1	35.90	35.90	-6.1	342	-1.78%
2020/06/04	0	0.00	6	36.12	36.15	-6	347	-1.73%
2020/06/03	0	0.00	1	35.80	35.75	-1	346	-0.29%
2020/06/02	9	35.13	0	0.00	35.30	9	344	2.62%
2020/05/26	0	0.00	7	33.99	34.80	-7	349	-2.00%
2020/04/15	0	0.00	1	31.80	31.85	-1	394	-0.25%
2020/04/10	0	0.00	5	30.00	30.55	-5	406	-1.23%
2020/04/08	0	0.00	2	29.10	29.15	-2	438	-0.46%
2020/04/07	0	0.00	1	28.35	28.35	-1	442	-0.23%
2020/04/06	5	27.70	0	0.00	28.05	5	460	1.09%
2020/03/24	5	25.70	5	25.80	25.90	0	459	0.00%
2020/03/19	1	23.15	0	0.00	23.15	1	455	0.22%
2020/02/07	1	34.70	0	0.00	34.90	1	585	0.17%
2020/02/06	1	35.00	0	0.00	35.80	1	580	0.17%
2020/01/30	1	36.70	0	0.00	36.45	1	590	0.17%
2020/01/17	1	39.45	0	0.00	39.50	1	581	0.17%
2020/01/14	1	39.30	0	0.00	39.40	1	585	0.17%
2020/01/13	0	0.00	2	38.90	39.60	-2	598	-0.33%
2020/01/07	0	0.00	2	39.35	40.00	-2	642	-0.31%
2020/01/06	3	39.25	0	0.00	39.45	3	647	0.46%
2020/01/02	1	41.50	3	40.98	41.80	-2	625	-0.32%
2019/12/31	0	0.00	2	40.00	40.00	-2	601	-0.33%
2019/12/30	0	0.00	2	40.00	39.45	-2	592	-0.34%
2019/12/24	0	0.00	2	38.60	38.55	-2	564	-0.35%
2019/12/23	2	37.30	0	0.00	37.65	2	560	0.36%
2019/12/20	0	0.00	2	38.05	37.90	-2	558	-0.36%
2019/12/13	0	0.00	2	37.20	37.20	-2	557	-0.36%
2019/12/12	2	37.55	0	0.00	37.10	2	557	0.36%
2019/12/11	1	38.30	1	38.30	38.30	0	545	0.00%
2019/12/10	2	39.20	3	39.57	39.30	-1	533	-0.19%
2019/12/05	3	38.37	3	38.10	38.50	0	521	0.00%
2019/12/04	7	39.17	1	38.95	39.00	6	511	1.17%
2019/12/03	0	0.00	14	38.74	39.00	-14	502	-2.78%
2019/12/02	10	38.82	124	38.73	38.80	-114	491	-23.18%	大賣/鉅額交易
2019/11/29	107	37.98	11	37.79	37.80	96	461	20.78%	大買/
2019/11/28	0	0.00	2	35.85	36.00	-2	414	-0.48%
2019/11/27	7	35.76	4	35.93	36.05	3	405	0.74%
2019/11/21	0	0.00	3	33.50	33.60	-3	361	-0.83%
2019/11/19	2	33.70	0	0.00	33.70	2	352	0.57%
2019/11/14	0	0.00	1	34.45	34.80	-1	340	-0.29%
2019/11/11	1	34.80	0	0.00	35.05	1	342	0.29%
2019/11/07	19	35.74	0	0.00	35.60	19	343	5.54%
2019/11/06	0	0.00	1	36.20	36.10	-1	348	-0.29%
2019/11/04	2	35.90	0	0.00	36.35	2	353	0.57%
2019/10/30	0	0.00	49	36.22	36.55	-49	351	-13.93%
2019/10/28	1	34.40	0	0.00	34.60	1	328	0.30%
2019/10/24	0	0.00	9	33.78	33.85	-9	318	-2.83%
2019/10/23	0	0.00	4	34.10	34.00	-4	313	-1.27%
2019/10/22	0	0.00	11	34.40	34.35	-11	312	-3.52%
2019/10/21	0	0.00	19	34.09	34.30	-19	309	-6.14%
2019/10/18	28	34.13	26	34.30	33.70	2	300	0.67%
2019/10/17	0	0.00	27	33.68	33.45	-27	282	-9.56%
2019/10/16	12	33.22	2	32.75	33.15	10	273	3.66%
2019/10/15	0	0.00	6	32.24	32.25	-6	256	-2.34%
2019/09/20	0	0.00	4	30.60	30.80	-4	254	-1.57%
2019/09/18	0	0.00	5	30.70	30.80	-5	269	-1.86%
2019/09/17	89	30.30	0	0.00	30.55	89	279	31.80%
2019/09/09	0	0.00	1	30.85	30.60	-1	284	-0.35%
2019/08/30	0	0.00	8	30.55	30.75	-8	285	-2.80%
2019/08/29	2	30.55	0	0.00	30.75	2	287	0.70%
2019/08/21	0	0.00	1	30.55	30.75	-1	342	-0.29%
2019/08/16	0	0.00	11	30.45	30.60	-11	371	-2.96%
2019/08/15	0	0.00	6	30.05	30.10	-6	363	-1.65%
2019/08/14	1	30.05	0	0.00	30.05	1	360	0.28%
2019/08/13	0	0.00	13	29.82	29.90	-13	356	-3.65%
2019/08/12	38	29.27	0	0.00	29.80	38	357	10.64%
2019/08/07	0	0.00	43	30.96	30.75	-43	345	-12.46%
2019/08/01	2	31.00	0	0.00	31.25	2	333	0.60%
2019/07/31	2	31.28	0	0.00	31.60	2	326	0.61%
2019/07/25	0	0.00	52	31.65	31.85	-52	326	-15.94%
2019/07/19	0	0.00	16	31.55	31.60	-16	321	-4.98%
2019/07/09	0	0.00	43	30.97	31.25	-43	327	-13.14%
2019/07/02	1	31.30	0	0.00	31.20	1	335	0.30%
2019/07/01	0	0.00	5	31.35	31.30	-5	337	-1.48%
2019/06/28	1	31.70	0	0.00	31.60	1	335	0.30%
2019/06/27	0	0.00	3	31.80	31.80	-3	340	-0.88%
2019/06/26	0	0.00	1	31.80	31.60	-1	340	-0.29%
2019/06/25	1	31.25	36	31.47	31.60	-35	342	-10.22%
2019/06/24	1	31.20	16	30.65	31.00	-15	330	-4.54%
2019/06/21	0	0.00	13	30.06	30.10	-13	319	-4.06%
2019/06/20	0	0.00	0.2	29.70	29.70	-0.2	309	-0.06%
2019/06/19	0	0.00	1	29.55	29.70	-1	311	-0.32%
2019/06/11	1	29.65	0	0.00	29.65	1	309	0.32%
2019/06/10	0	0.00	1	29.70	29.75	-1	307	-0.32%
2019/06/06	0	0.00	1	29.35	29.55	-1	309	-0.32%
2019/06/04	1	29.70	0	0.00	29.75	1	304	0.33%
2019/06/03	1	29.80	0	0.00	29.70	1	303	0.33%
2019/05/31	0	0.00	3	29.80	29.80	-3	300	-1.00%
2019/05/30	3	29.75	26	29.77	30.00	-23	288	-7.98%
2019/05/28	1	29.30	3.1	29.48	29.00	-2.1	269	-0.78%
2019/05/27	2.1	28.79	33	29.62	29.60	-30.9	237	-12.99%
2019/05/17	0	0.00	0.1	27.45	27.60	-0.1	212	-0.05%
2019/05/10	2	27.70	0	0.00	27.80	2	210	0.95%
2019/04/22	0	0.00	1.1	27.78	27.80	-1.1	215	-0.52%
2019/04/18	0	0.00	8	27.74	27.85	-8	223	-3.58%
2019/04/16	0.1	27.65	0	0.00	27.65	0.1	227	0.04%
2019/04/15	0	27.50	0	0.00	27.50	0	224	0.02%
2019/04/12	3	26.98	0	0.00	27.35	3	223	1.34%
2019/04/11	0	0.00	2	27.40	27.45	-2	218	-0.92%
2019/04/10	1	27.50	6	27.66	27.45	-5	216	-2.30%
2019/04/03	2	27.55	0	0.00	27.70	2	210	0.95%
2019/04/02	0	0.00	1	27.70	27.80	-1	208	-0.48%
2019/04/01	5	27.80	0	0.00	27.90	5	206	2.42%
2019/03/28	0	0.00	1	27.10	27.15	-1	196	-0.51%
2019/03/18	2	25.70	0	0.00	25.75	2	183	1.09%
2019/03/14	0	0.00	10	25.65	25.70	-10	183	-5.44%
2019/03/12	0	0.00	5	25.65	25.65	-5	190	-2.62%
2019/03/06	1	25.70	0	0.00	25.85	1	234	0.43%
2019/02/18	0	0.00	5	26.10	26.10	-5	244	-2.04%
2019/01/29	2	25.70	0	0.00	26.15	2	227	0.88%
2019/01/14	1	26.20	0	0.00	26.70	1	242	0.41%
2019/01/11	1	26.40	0	0.00	26.80	1	285	0.35%
2019/01/09	0	0.00	2	26.80	26.85	-2	277	-0.72%
2018/12/25	1	25.00	0	0.00	25.10	1	300	0.33%
2018/12/14	0.2	25.30	0	0.00	25.40	0.2	302	0.07%
2018/12/10	1	25.70	0	0.00	25.70	1	305	0.33%
2018/12/03	0	0.00	2	24.90	25.55	-2	279	-0.72%
2018/11/27	1	23.75	0	0.00	23.75	1	253	0.40%
2018/11/15	1	23.85	0	0.00	23.95	1	236	0.42%
2018/11/13	1	24.05	0	0.00	24.15	1	233	0.43%
2018/11/12	1	24.55	0	0.00	24.50	1	233	0.43%
2018/11/02	1	24.80	0	0.00	24.80	1	235	0.42%
2018/10/31	0	0.00	4	24.68	24.85	-4	230	-1.74%
2018/10/26	2	24.28	0	0.00	24.00	2	225	0.89%
2018/10/25	1	24.05	0	0.00	24.30	1	224	0.45%
2018/10/24	3	24.08	2	24.88	24.75	1	230	0.43%
2018/10/23	9	24.49	9	24.65	24.75	0	225	0.00%
2018/10/22	1	23.50	0	0.00	25.00	1	221	0.45%
2018/10/19	2	24.55	0	0.00	24.40	2	216	0.92%
2018/10/18	1	25.55	0	0.00	25.60	1	170	0.59%
2018/10/17	1	26.00	0	0.00	25.70	1	169	0.59%
2018/10/12	0	0.00	3	26.10	26.10	-3	166	-1.80%
2018/10/11	0	0.00	1	25.80	25.75	-1	162	-0.61%
2018/10/03	0	0.00	2	28.00	27.95	-2	139	-1.44%
2018/09/26	3	26.82	0	0.00	26.75	3	125	2.38%
2018/09/14	0	0.00	3	26.87	26.95	-3	123	-2.43%
2018/09/10	2	26.13	0	0.00	26.15	2	126	1.58%
2018/09/05	0	0.00	1	27.15	27.05	-1	130	-0.77%
2018/09/04	0	0.00	1	27.15	27.05	-1	130	-0.76%
2018/09/03	0	0.00	1	26.95	26.75	-1	129	-0.77%
2018/08/15	1	26.30	0	0.00	26.30	1	142	0.70%
2018/08/13	10	26.45	1	26.45	26.30	9	144	6.23%
2018/08/10	11	26.90	0	0.00	26.90	11	144	7.63%
2018/08/09	15	26.80	0	0.00	26.80	15	143	10.43%
2018/08/08	2	26.70	0	0.00	26.70	2	145	1.37%
2018/08/03	0	0.00	0.1	27.00	26.75	-0.1	148	-0.05%
2018/08/01	1	26.75	0	0.00	26.85	1	150	0.66%
2018/07/31	1	27.90	40	27.86	27.95	-39	148	-26.26%
2018/07/25	0	0.00	1	27.20	27.20	-1	137	-0.73%
2018/07/23	1	26.75	0	0.00	26.90	1	139	0.72%
2018/07/09	1	27.60	0	0.00	27.55	1	150	0.66%
2018/07/06	1	25.80	0	0.00	26.30	1	149	0.67%
2018/07/05	2	26.00	0	0.00	26.00	2	147	1.35%
2018/07/04	1	26.20	0	0.00	26.30	1	146	0.68%
2018/07/03	3	26.50	0	0.00	26.25	3	147	2.04%
2018/07/02	1	27.00	0	0.00	27.00	1	145	0.69%
2018/06/28	6	27.13	0	0.00	27.05	6	145	4.11%
2018/06/26	1	27.30	0	0.00	27.35	1	145	0.69%
2018/06/12	1	28.75	0	0.00	28.70	1	146	0.68%
2018/06/11	0	0.00	0	28.70	28.90	0	149	-0.01%
2018/06/04	0	0.00	1	28.70	28.50	-1	151	-0.66%
2018/06/01	0	0.00	2	28.20	28.25	-2	148	-1.34%
2018/05/31	1	28.00	0	0.00	28.00	1	146	0.68%
2018/05/14	0	0.00	3	28.05	27.95	-3	161	-1.86%
2018/05/11	3	27.88	4	28.10	27.85	-1	163	-0.61%
2018/05/10	3	27.83	3	28.05	27.85	0	162	0.00%
2018/05/09	4	27.91	0	0.00	27.95	4	163	2.45%
2018/05/08	1	27.90	3	28.10	28.10	-2	165	-1.21%
2018/05/07	1	27.90	0	0.00	27.95	1	168	0.59%
2018/05/02	0	0.00	1	28.20	28.25	-1	172	-0.58%
2018/04/27	1	27.80	0	0.00	27.90	1	177	0.56%
2018/04/26	1	28.30	3	28.28	28.25	-2	178	-1.12%
2018/04/23	0	0.00	1	28.85	28.85	-1	197	-0.51%
2018/04/20	0	0.00	10	28.67	28.65	-10	201	-4.97%
2018/04/19	3	28.15	6	28.26	28.15	-3	201	-1.49%
2018/04/18	2	28.30	4	28.29	28.25	-2	201	-0.99%
2018/04/17	3	28.42	3	28.30	28.30	0	201	0.00%
2018/04/16	14	28.57	0	0.00	28.70	14	202	6.93%
2018/04/13	0	0.00	9	28.87	28.85	-9	203	-4.43%
2018/04/12	0	0.00	21	29.11	28.95	-21	210	-9.97%
2018/04/10	0	0.00	7	29.19	29.10	-7	214	-3.26%
2018/04/09	1	29.35	30	29.39	29.35	-29	229	-12.65%
2018/04/03	1	29.80	7	29.86	29.80	-6	229	-2.61%
2018/04/02	0	0.00	6	29.74	29.80	-6	229	-2.61%
2018/03/31	1	29.60	7	29.61	29.65	-6	229	-2.61%
2018/03/30	0	0.00	3	29.65	29.60	-3	229	-1.31%
2018/03/29	0	0.00	10	29.57	29.45	-10	232	-4.31%
2018/03/28	0	0.00	8	29.48	29.40	-8	232	-3.44%
2018/03/27	0	0.00	8	29.51	29.45	-8	234	-3.41%
2018/03/23	30	29.45	0	0.00	29.40	30	239	12.52%
2018/03/22	0	0.00	11	29.82	29.80	-11	237	-4.64%
2018/03/21	0	0.00	12	29.95	29.85	-12	236	-5.07%
2018/03/20	0	0.00	5	29.94	29.85	-5	238	-2.10%
2018/03/19	1	29.95	0	0.00	29.85	1	239	0.42%
2018/03/16	11	29.85	13	29.78	29.65	-2	241	-0.83%
2018/03/15	0	0.00	17	29.63	30.00	-17	240	-7.07%
2018/03/14	0	0.00	4	29.35	29.35	-4	237	-1.68%
2018/03/13	1	29.25	5	29.45	29.20	-4	237	-1.69%
2018/03/12	1	29.10	1	29.30	29.10	0	236	0.00%
2018/03/09	0	0.00	2.4	29.12	29.00	-2.4	237	-1.02%
2018/03/02	3	29.32	0	0.00	29.30	3	243	1.23%
2018/02/27	3	29.45	2	29.55	29.60	1	245	0.41%
2018/02/26	1	29.30	0	0.00	29.55	1	244	0.41%
2018/02/23	7	29.29	1	29.30	29.35	6	244	2.45%
2018/02/22	12	29.34	0	0.00	29.40	12	249	4.80%
2018/02/21	8	29.11	0	0.00	29.30	8	252	3.17%
2018/02/12	2	29.10	0	0.00	29.10	2	248	0.81%
2018/02/09	5	28.51	3	29.10	29.15	2	248	0.81%
2018/02/08	17	29.30	0	0.00	29.35	17	245	6.91%
2018/02/07	7	29.63	0	0.00	29.65	7	245	2.85%
2018/02/06	7	29.90	0	0.00	29.10	7	243	2.87%
2018/02/05	6	30.29	4	30.76	30.70	2	240	0.83%
2018/02/02	1	31.00	0	0.00	31.10	1	245	0.41%
2018/02/01	1	31.20	0	0.00	31.20	1	249	0.40%
2018/01/31	3	31.05	0	0.00	31.00	3	250	1.20%
2018/01/30	1	31.10	3	31.60	31.15	-2	251	-0.79%
2018/01/29	13	31.15	0	0.00	31.20	13	258	5.03%
2018/01/26	8	31.24	0	0.00	31.35	8	258	3.10%
2018/01/25	5	31.39	0	0.00	31.35	5	260	1.92%
2018/01/24	2	31.43	0	0.00	31.35	2	261	0.77%
2018/01/23	1	31.45	1	31.65	31.65	0	261	0.00%
2018/01/22	7	31.25	7	31.80	31.40	0	259	0.00%
2018/01/19	2	31.35	0	0.00	31.30	2	262	0.76%
2018/01/18	18	31.60	6	32.26	31.55	12	266	4.49%
2018/01/17	0	0.00	43	32.07	32.00	-43	265	-16.20%
2018/01/16	0	0.00	20	31.40	31.60	-20	258	-7.75%
2018/01/15	0	0.00	25	31.03	31.15	-25	270	-9.25%
2018/01/12	0	0.00	10	30.79	30.75	-10	324	-3.08%
2018/01/11	4	30.80	5	30.70	30.75	-1	327	-0.31%
2018/01/10	10	30.98	0	0.00	30.80	10	334	2.99%
2018/01/09	4	31.20	1	31.15	31.15	3	339	0.88%
2018/01/08	1.1	31.65	21	31.65	31.70	-19.9	341	-5.82%
2018/01/04	2	31.35	3	31.60	31.15	-1	351	-0.28%
2018/01/03	0	0.00	8	31.31	31.30	-8	371	-2.16%
2018/01/02	1	30.15	0	0.00	30.50	1	365	0.27%