富邦上証正2 (00633L)-元富-宜蘭券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
35.98
漲跌
▲0.40
漲幅
+1.12%
成交量
5,818張
產業
上市0.00%
225人加入追蹤

立即追蹤
本地時間:13:30(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

富邦上証正2 (00633L)籌碼相關－元富-宜蘭券商分點個股進出

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

元富-宜蘭券商分點個股進出
元富-宜蘭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
2024/05/15	2	35.60	0	0.00	35.58	2	7,799	0.03%
2024/05/14	2	35.79	0	0.00	35.77	2	8,036	0.02%
2024/05/13	3	35.90	0	0.00	36.29	3	8,360	0.04%
2024/05/10	3	36.42	0	0.00	36.57	3	8,455	0.04%
2024/05/09	1	36.30	0	0.00	36.33	1	8,568	0.01%
2024/05/08	5	36.36	0	0.00	36.25	5	8,726	0.06%
2024/05/06	2	36.87	0	0.00	36.29	2	9,164	0.02%
2024/05/02	3	35.43	0	0.00	36.26	3	9,798	0.03%
2024/04/29	6	35.16	0	0.00	35.97	6	10,271	0.06%
2024/04/26	0	0.00	10	34.82	35.22	-10	10,239	-0.10%
2024/04/17	1	33.55	0	0.00	33.54	1	10,833	0.01%
2024/04/15	9	33.56	32	32.70	33.68	-23	10,847	-0.21%
2024/04/12	0	0.00	15	32.56	32.40	-15	10,871	-0.14%
2024/04/10	6	32.93	0	0.00	32.76	6	10,941	0.05%
2024/04/09	10	33.21	0	0.00	32.84	10	10,947	0.09%
2024/04/01	0	0.00	10	34.23	34.19	-10	11,224	-0.09%
2024/03/22	5	32.78	30	32.89	32.94	-25	11,064	-0.23%
2024/03/15	6	32.49	60	32.53	32.48	-54	11,186	-0.48%
2024/03/13	60	32.79	0	0.00	33.01	60	11,316	0.53%
2024/03/12	2	33.24	0	0.00	33.50	2	11,412	0.02%
2024/03/11	8	32.85	0	0.00	32.50	8	11,493	0.07%
2024/03/08	3	31.46	0	0.00	31.47	3	11,371	0.03%
2024/03/07	10	31.90	0	0.00	31.81	10	11,286	0.09%
2024/03/05	0	0.00	60	32.08	32.06	-60	11,128	-0.54%
2024/02/27	1	31.14	0	0.00	31.23	1	10,949	0.01%
2024/02/26	30	31.41	0	0.00	31.42	30	10,913	0.27%
2024/02/21	0	0.00	38	32.01	32.25	-38	10,738	-0.35%
2024/02/16	0	0.00	2	29.80	30.40	-2	10,130	-0.02%
2024/02/05	3	26.36	0	0.00	27.71	3	9,695	0.03%
2024/02/02	2	26.96	0	0.00	26.89	2	9,339	0.02%
2024/02/01	1	27.21	0	0.00	27.47	1	9,161	0.01%
2024/01/30	1	28.00	0	0.00	27.51	1	8,821	0.01%
2024/01/29	2	28.72	6	28.72	28.39	-4	8,569	-0.05%
2024/01/25	98	28.20	20	28.29	28.47	78	8,213	0.95%
2024/01/24	2	26.54	0	0.00	26.70	2	7,766	0.03%
2024/01/23	2	26.89	0	0.00	26.88	2	7,458	0.03%
2024/01/22	2	27.53	0	0.00	27.26	2	7,241	0.03%
2024/01/18	9	25.92	0	0.00	25.77	9	6,965	0.13%
2024/01/16	2	26.86	0	0.00	27.15	2	6,610	0.03%
2024/01/12	1	27.35	0	0.00	27.34	1	6,564	0.02%
2024/01/11	2	27.20	3	27.37	27.62	-1	6,647	-0.02%
2024/01/10	1	27.15	20	27.25	27.29	-19	6,574	-0.29%
2024/01/09	2	27.36	0	0.00	27.15	2	6,526	0.03%
2024/01/08	6	27.38	0	0.00	27.26	6	6,472	0.09%
2024/01/04	0	0.00	1	27.77	27.82	-1	6,328	-0.02%
2023/12/28	3	29.02	0	0.00	29.21	3	5,848	0.05%
2023/12/27	1	28.02	0	0.00	27.94	1	5,768	0.02%
2023/12/20	5	27.91	0	0.00	27.91	5	5,734	0.09%
2023/12/19	0	0.00	10	27.74	27.85	-10	5,757	-0.17%
2023/12/15	5	28.07	0	0.00	27.87	5	5,693	0.09%
2023/12/14	32	28.19	0	0.00	28.03	32	5,581	0.57%
2023/12/13	2	28.77	0	0.00	28.36	2	5,518	0.04%
2023/12/12	6	29.30	0	0.00	29.20	6	5,478	0.11%
2023/12/11	59	28.40	0	0.00	28.47	59	5,437	1.09%
2023/12/07	1	28.64	0	0.00	29.02	1	5,274	0.02%
2023/12/06	6	29.25	40	29.03	29.33	-34	5,159	-0.66%
2023/12/05	6	29.94	0	0.00	29.89	6	4,995	0.12%
2023/12/04	1	30.43	8	30.48	30.43	-7	5,019	-0.14%
2023/12/01	2	30.61	0	0.00	30.45	2	5,036	0.04%
2023/11/30	8	31.12	0	0.00	31.09	8	4,998	0.16%
2023/11/29	3	30.96	20	30.93	30.76	-17	5,170	-0.33%
2023/11/27	1	31.29	4	31.20	31.32	-3	5,141	-0.06%
2023/11/24	4	32.18	0	0.00	32.20	4	5,143	0.08%
2023/11/23	8	32.12	0	0.00	32.10	8	5,184	0.15%
2023/11/22	17	32.75	0	0.00	32.62	17	5,489	0.31%
2023/11/21	0	0.00	5	33.18	33.22	-5	5,455	-0.09%
2023/11/20	0	0.00	27	32.23	32.67	-27	5,461	-0.49%
2023/11/17	3	32.25	22	32.31	32.26	-19	5,412	-0.35%
2023/11/16	13	33.62	0	0.00	32.90	13	5,520	0.24%
2023/11/14	0	0.00	6	32.95	32.98	-6	5,556	-0.11%
2023/11/13	0	0.00	25	33.30	32.88	-25	5,614	-0.45%
2023/11/10	0	0.00	18	33.25	33.17	-18	5,605	-0.32%
2023/11/07	1	33.86	0	0.00	33.84	1	6,020	0.02%
2023/11/06	8	34.34	0	0.00	34.21	8	6,124	0.13%
2023/11/02	10	33.83	0	0.00	33.67	10	6,176	0.16%
2023/11/01	60	34.10	20	34.00	33.80	40	6,199	0.65%
2023/10/30	5	33.15	0	0.00	33.13	5	6,262	0.08%
2023/10/27	10	32.72	0	0.00	33.05	10	6,304	0.16%
2023/10/26	10	32.22	0	0.00	31.94	10	6,543	0.15%
2023/10/25	30	32.32	0	0.00	32.08	30	6,762	0.44%
2023/10/20	1	31.90	74	32.03	31.83	-73	6,893	-1.06%
2023/10/19	4	32.97	26	32.97	32.47	-22	6,842	-0.32%
2023/10/18	0	0.00	12	34.18	34.09	-12	6,697	-0.18%
2023/10/16	3	34.23	0	0.00	34.11	3	6,734	0.04%
2023/10/13	5	34.85	0	0.00	34.54	5	6,725	0.07%
2023/10/12	50	35.56	0	0.00	35.47	50	6,759	0.74%
2023/10/11	0	0.00	20	34.88	34.96	-20	6,792	-0.29%
2023/10/06	20	35.28	0	0.00	35.08	20	6,894	0.29%
2023/10/04	11	34.70	12	34.36	34.30	-1	6,933	-0.01%
2023/10/03	9	35.61	10	35.19	35.09	-1	6,917	-0.01%
2023/10/02	40	36.50	0	0.00	36.20	40	6,856	0.58%
2023/09/28	4	35.80	10	36.28	35.75	-6	6,894	-0.09%
2023/09/27	6	36.28	0	0.00	36.10	6	6,879	0.09%
2023/09/26	24	36.31	0	0.00	36.23	24	6,843	0.35%
2023/09/25	7	37.24	0	0.00	36.89	7	6,874	0.10%
2023/09/22	1	35.61	33	36.71	36.65	-32	6,900	-0.46%
2023/09/21	25	36.29	10	35.92	35.97	15	6,878	0.22%
2023/09/20	3	36.51	0	0.00	36.54	3	6,873	0.04%
2023/09/19	1	36.33	0	0.00	36.62	1	6,960	0.01%
2023/09/18	1	35.99	1	35.99	36.58	0	7,107	0.00%
2023/09/15	49	36.45	0	0.00	36.32	49	7,088	0.69%
2023/09/13	15	36.55	18	36.43	36.48	-3	7,107	-0.04%
2023/09/12	8	37.07	0	0.00	36.91	8	7,169	0.11%
2023/09/11	7	36.64	0	0.00	37.34	7	7,209	0.10%
2023/09/08	0	0.00	4	36.36	36.45	-4	7,314	-0.05%
2023/09/07	0	0.00	4	37.35	37.24	-4	7,286	-0.05%
2023/09/06	2	37.68	6	37.67	37.96	-4	7,249	-0.06%
2023/09/05	2	38.17	0	0.00	38.25	2	7,255	0.03%
2023/09/04	16	38.40	0	0.00	38.47	16	7,254	0.22%
2023/09/01	0	0.00	35	37.64	37.11	-35	7,176	-0.49%
2023/08/31	1	37.00	0	0.00	36.68	1	7,201	0.01%
2023/08/30	4	37.75	0	0.00	37.10	4	7,224	0.06%
2023/08/29	10	38.04	0	0.00	37.75	10	7,148	0.14%
2023/08/28	8	37.83	5	39.06	36.99	3	7,158	0.04%
2023/08/25	0	0.00	9	35.96	35.92	-9	6,913	-0.13%
2023/08/24	39	36.24	0	0.00	36.29	39	7,005	0.56%
2023/08/23	1	35.88	0	0.00	35.85	1	7,032	0.01%
2023/08/22	0	0.00	3	35.50	35.47	-3	7,142	-0.04%
2023/08/17	0	0.00	10	37.01	36.92	-10	7,239	-0.14%
2023/08/16	0	0.00	1	37.28	37.31	-1	7,242	-0.01%
2023/08/15	3	37.22	0	0.00	37.01	3	7,357	0.04%
2023/08/14	0	0.00	28	37.28	37.20	-28	7,371	-0.38%
2023/08/10	0	0.00	5	40.18	39.85	-5	7,123	-0.07%
2023/08/08	5	40.63	0	0.00	40.53	5	7,120	0.07%
2023/08/07	5	40.41	0	0.00	40.33	5	7,055	0.07%
2023/08/04	0	0.00	5	41.50	41.43	-5	7,140	-0.07%
2023/07/31	6	41.62	4	41.80	41.00	2	7,135	0.03%
2023/07/27	0	0.00	9	39.05	38.93	-9	6,724	-0.13%
2023/07/26	4	38.41	0	0.00	38.26	4	6,684	0.06%
2023/07/25	0	0.00	11	38.07	38.40	-11	6,750	-0.16%
2023/07/20	0	0.00	47	36.46	36.58	-47	6,598	-0.71%
2023/07/13	10	37.30	0	0.00	37.27	10	6,642	0.15%
2023/07/12	11	36.25	0	0.00	36.02	11	6,607	0.17%
2023/07/06	0	0.00	10	35.19	35.30	-10	6,756	-0.15%
2023/06/30	2	35.33	0	0.00	35.55	2	7,029	0.03%
2023/06/28	0	0.00	3	35.23	35.25	-3	7,111	-0.04%
2023/06/27	2	34.64	0	0.00	35.00	2	7,114	0.03%
2023/06/26	9	35.11	10	35.30	34.83	-1	7,128	-0.01%
2023/06/21	0	0.00	2	36.47	36.32	-2	6,998	-0.03%
2023/06/16	13	37.52	0	0.00	37.73	13	7,052	0.18%
2023/06/15	5	36.42	0	0.00	36.96	5	7,070	0.07%
2023/06/12	10	35.06	10	35.38	35.56	0	7,005	0.00%
2023/06/07	3	34.53	0	0.00	34.62	3	7,182	0.04%
2023/06/06	12	35.29	1	35.00	35.23	11	7,216	0.15%
2023/06/05	35	34.91	0	0.00	34.78	35	7,281	0.48%
2023/06/02	11	34.48	10	35.02	34.94	1	7,307	0.01%
2023/06/01	0	0.00	10	34.25	34.32	-10	7,391	-0.14%
2023/05/30	3	35.25	0	0.00	34.13	3	7,343	0.04%
2023/05/26	2	35.30	0	0.00	35.41	2	7,531	0.03%
2023/05/19	10	37.37	0	0.00	37.57	10	7,402	0.14%
2023/05/10	0	0.00	13	38.78	38.82	-13	7,403	-0.18%
2023/05/04	0	0.00	2	38.88	39.00	-2	7,515	-0.03%
2023/04/25	5	37.20	2	37.50	37.19	3	8,292	0.04%
2023/04/24	11	37.72	0	0.00	37.60	11	8,215	0.13%
2023/04/21	0	0.00	12	38.75	38.68	-12	8,144	-0.15%
2023/04/19	10	40.01	0	0.00	40.10	10	8,238	0.12%
2023/04/18	2	40.22	4	40.50	40.33	-2	8,320	-0.02%
2023/04/12	4	38.33	0	0.00	38.22	4	8,482	0.05%
2023/04/06	0	0.00	1	38.85	38.55	-1	8,497	-0.01%
2023/03/29	2	39.04	0	0.00	38.39	2	8,356	0.02%
2023/03/28	0	0.00	11	38.00	38.17	-11	8,437	-0.13%
2023/03/23	1	38.56	0	0.00	38.71	1	8,549	0.01%
2023/03/22	48	38.80	40	38.48	38.37	8	8,580	0.09%
2023/03/21	2	37.61	0	0.00	38.20	2	8,521	0.02%
2023/03/20	2	37.60	0	0.00	37.29	2	8,541	0.02%
2023/03/15	0	0.00	2	38.31	38.22	-2	8,671	-0.02%
2023/03/13	2	38.57	0	0.00	38.59	2	8,926	0.02%
2023/03/08	0	0.00	3	39.51	39.38	-3	8,932	-0.03%
2023/03/06	0	0.00	7	40.65	40.95	-7	9,270	-0.08%
2023/03/02	0	0.00	1	41.40	41.43	-1	9,272	-0.01%
2023/03/01	6	41.79	0	0.00	41.64	6	9,334	0.06%
2023/02/24	5	40.27	20	40.46	40.46	-15	9,329	-0.16%
2023/02/23	9	41.69	0	0.00	41.37	9	9,338	0.10%
2023/02/22	0	0.00	24	41.76	41.87	-24	9,296	-0.26%
2023/02/21	4	42.22	10	42.10	42.10	-6	9,386	-0.06%
2023/02/17	0	0.00	14	41.60	41.55	-14	9,518	-0.15%
2023/02/16	0	0.00	5	42.90	42.92	-5	9,745	-0.05%
2023/02/15	0	0.00	5	41.89	41.89	-5	9,848	-0.05%
2023/02/14	20	42.94	0	0.00	42.15	20	9,873	0.20%
2023/02/13	10	42.51	0	0.00	42.64	10	9,995	0.10%
2023/02/08	5	41.24	0	0.00	41.14	5	10,367	0.05%
2023/02/06	0	0.00	10	40.89	40.63	-10	10,501	-0.10%
2023/02/03	8	42.60	60	42.09	41.92	-52	10,493	-0.50%
2023/01/31	0	0.00	22	44.04	44.14	-22	10,542	-0.21%
2023/01/17	5	44.28	0	0.00	44.05	5	10,411	0.05%
2023/01/09	17	41.63	10	42.00	41.72	7	10,445	0.07%
2023/01/06	50	41.44	0	0.00	41.20	50	10,468	0.48%
2023/01/05	75	40.29	0	0.00	40.70	75	10,417	0.72%
2022/12/20	0	0.00	40	38.04	37.61	-40	10,249	-0.39%
2022/12/13	10	39.67	5	39.47	39.59	5	9,973	0.05%
2022/12/12	15	39.91	0	0.00	39.86	15	9,960	0.15%
2022/12/09	30	39.88	20	40.03	40.06	10	9,979	0.10%
2022/12/07	10	40.23	100	39.60	40.33	-90	9,849	-0.91%
2022/12/06	0	0.00	8	38.66	39.44	-8	9,859	-0.08%
2022/12/01	4	38.35	0	0.00	37.99	4	9,482	0.04%
2022/11/30	26	37.02	0	0.00	36.79	26	9,317	0.28%
2022/11/28	10	33.34	7	32.99	33.48	3	9,180	0.03%
2022/11/25	0	0.00	33	34.78	34.97	-33	9,027	-0.37%
2022/11/24	9	34.70	0	0.00	34.44	9	9,122	0.10%
2022/11/23	51	35.14	0	0.00	35.19	51	9,076	0.56%
2022/11/22	0	0.00	50	34.81	35.30	-50	9,147	-0.55%
2022/11/21	20	34.47	20	34.21	34.47	0	9,042	0.00%
2022/11/17	3	35.16	0	0.00	35.14	3	8,973	0.03%
2022/11/14	3	37.00	0	0.00	35.86	3	8,904	0.03%
2022/11/09	25	33.98	0	0.00	33.89	25	8,711	0.29%
2022/11/08	16	35.09	0	0.00	34.67	16	8,608	0.19%
2022/11/07	14	34.64	0	0.00	35.63	14	8,586	0.16%
2022/11/04	0	0.00	10	32.78	35.42	-10	8,493	-0.12%
2022/11/03	5	32.62	5	33.45	32.77	0	8,377	0.00%
2022/11/02	50	33.93	30	33.26	33.87	20	8,320	0.24%
2022/11/01	15	31.87	0	0.00	31.81	15	8,224	0.18%
2022/10/31	20	31.11	24	30.95	30.82	-4	8,129	-0.05%
2022/10/28	10	32.57	46	32.17	31.51	-36	7,904	-0.46%
2022/10/27	65	33.85	0	0.00	32.77	65	8,079	0.80%
2022/10/24	7	35.17	0	0.00	34.46	7	8,379	0.08%
2022/10/20	0	0.00	1	37.37	37.73	-1	8,078	-0.01%
2022/10/17	0	0.00	2	39.17	39.21	-2	7,980	-0.03%
2022/10/14	3	39.37	5	39.90	39.96	-2	7,984	-0.03%
2022/10/12	0	0.00	1	37.19	37.23	-1	7,974	-0.01%
2022/10/11	7	38.47	0	0.00	38.31	7	8,042	0.09%
2022/10/07	0	0.00	1	42.43	41.86	-1	7,931	-0.01%
2022/10/06	0	0.00	2	42.60	43.00	-2	8,020	-0.02%
2022/10/05	4	41.99	10	42.50	42.80	-6	8,085	-0.07%
2022/10/03	5	39.00	0	0.00	38.83	5	8,184	0.06%
2022/09/26	0	0.00	5	41.03	40.81	-5	8,346	-0.06%
2022/09/22	5	39.75	0	0.00	39.75	5	8,519	0.06%
2022/09/14	0	0.00	5	42.35	42.31	-5	8,852	-0.06%
2022/09/13	5	43.51	0	0.00	43.69	5	8,880	0.06%
2022/09/05	0	0.00	1	40.67	40.80	-1	9,657	-0.01%
2022/09/02	0	0.00	6	41.56	41.43	-6	9,644	-0.06%
2022/09/01	5	42.35	0	0.00	42.54	5	9,700	0.05%
2022/08/29	0	0.00	1	42.55	42.32	-1	10,018	-0.01%
2022/08/26	0	0.00	166	43.52	43.13	-166	10,037	-1.65%	大賣/鉅額交易
2022/08/25	154	42.30	0	0.00	42.36	154	10,039	1.53%	大買/鉅額交易
2022/08/23	3	43.34	0	0.00	42.91	3	10,090	0.03%
2022/08/22	2	43.76	160	43.63	43.65	-158	9,992	-1.58%	大賣/鉅額交易
2022/08/18	5	42.95	0	0.00	42.95	5	10,076	0.05%
2022/08/17	15	43.31	15	43.67	43.81	0	9,954	0.00%
2022/08/16	1	43.54	0	0.00	43.29	1	9,934	0.01%
2022/08/11	105	41.71	0	0.00	42.93	105	10,122	1.04%	大買/鉅額交易
2022/08/10	57	41.60	0	0.00	41.33	57	10,204	0.56%
2022/08/02	0	0.00	23	42.12	42.37	-23	10,517	-0.22%
2022/07/29	5	43.74	2	43.88	43.83	3	10,447	0.03%
2022/07/27	5	45.52	0	0.00	45.01	5	10,256	0.05%
2022/07/21	0	0.00	12	45.57	45.58	-12	10,810	-0.11%
2022/07/18	24	46.08	20	46.74	46.76	4	11,365	0.04%
2022/07/14	0	0.00	2	46.98	46.95	-2	11,472	-0.02%
2022/07/13	5	46.91	0	0.00	47.25	5	11,536	0.04%
2022/07/12	3	47.28	4	46.77	47.28	-1	11,620	-0.01%
2022/07/11	7	48.57	0	0.00	47.31	7	11,625	0.06%
2022/07/07	5	49.10	0	0.00	49.55	5	11,599	0.04%
2022/07/06	10	49.52	0	0.00	49.19	10	11,626	0.09%
2022/07/01	5	50.15	0	0.00	50.25	5	11,710	0.04%
2022/06/16	15	45.23	0	0.00	45.01	15	11,706	0.13%
2022/06/10	1	43.40	0	0.00	43.97	1	12,111	0.01%
2022/06/09	0	0.00	10	43.84	43.29	-10	12,080	-0.08%
2022/06/08	2	42.94	0	0.00	42.81	2	12,067	0.02%
2022/05/31	5	40.77	0	0.00	41.04	5	11,845	0.04%
2022/05/27	1	39.92	0	0.00	39.25	1	11,633	0.01%
2022/05/25	5	38.62	0	0.00	38.62	5	11,391	0.04%
2022/05/20	1	40.52	0	0.00	40.94	1	11,179	0.01%
2022/05/18	10	39.59	10	38.88	39.20	0	11,019	0.00%
2022/05/11	6	38.36	15	39.02	39.67	-9	10,514	-0.09%
2022/05/06	5	38.29	0	0.00	38.27	5	10,254	0.05%
2022/05/03	0	0.00	120	40.50	40.65	-120	10,049	-1.19%	大賣/鉅額交易
2022/04/27	0	0.00	5	38.00	38.75	-5	9,646	-0.05%
2022/04/26	5	37.36	0	0.00	38.30	5	9,489	0.05%
2022/04/25	0	0.00	10	39.29	39.22	-10	9,238	-0.11%
2022/04/22	10	39.50	0	0.00	40.69	10	9,042	0.11%
2022/04/20	0	0.00	7	41.52	41.58	-7	8,887	-0.08%
2022/04/19	0	0.00	2	42.55	42.40	-2	8,716	-0.02%
2022/04/12	0	0.00	5	41.11	42.43	-5	8,337	-0.06%
2022/04/11	10	42.28	0	0.00	41.03	10	8,388	0.12%
2022/04/07	115	42.45	0	0.00	42.40	115	8,197	1.40%	大買/鉅額交易
2022/04/01	0	0.00	115	43.40	43.35	-115	8,102	-1.42%	大賣/鉅額交易
2022/03/30	110	40.71	1	41.21	41.61	109	7,831	1.39%	大買/鉅額交易
2022/03/29	5	40.10	0	0.00	40.06	5	7,733	0.06%
2022/03/25	5	40.80	0	0.00	40.75	5	7,635	0.07%
2022/03/24	5	41.72	25	41.82	41.82	-20	7,577	-0.26%
2022/03/23	30	42.07	10	42.25	42.25	20	7,557	0.26%
2022/03/18	0	0.00	5	40.34	40.88	-5	7,461	-0.07%
2022/03/17	25	40.63	145	41.87	41.51	-120	7,428	-1.62%	大賣/鉅額交易
2022/03/16	41	36.24	20	37.03	38.20	21	7,139	0.29%
2022/03/15	13	37.42	8	37.24	37.10	5	6,967	0.07%
2022/03/14	107	40.67	6	40.48	40.35	101	6,714	1.50%	大買/鉅額交易
2022/03/10	2	42.84	0	0.00	42.61	2	6,496	0.03%
2022/03/09	21	42.13	20	40.56	40.56	1	6,428	0.02%
2022/03/04	1	46.70	0	0.00	46.22	1	6,104	0.02%
2022/03/03	1	48.26	0	0.00	47.90	1	6,038	0.02%
2022/03/01	20	49.13	20	48.88	48.90	0	6,031	0.00%
2022/02/24	1	47.47	0	0.00	47.48	1	5,971	0.02%
2022/02/22	1	49.00	0	0.00	48.65	1	5,935	0.02%
2022/02/07	0	0.00	20	49.88	50.20	-20	5,796	-0.35%
2022/01/26	0	0.00	10	50.50	50.50	-10	5,760	-0.17%
2022/01/25	15	51.85	0	0.00	51.40	15	5,837	0.26%
2022/01/20	0	0.00	15	54.00	53.55	-15	5,811	-0.26%
2022/01/17	1	50.25	0	0.00	50.75	1	5,749	0.02%
2022/01/14	2	51.05	0	0.00	51.00	2	5,782	0.03%
2022/01/13	15	53.02	1	53.50	52.40	14	5,709	0.25%
2022/01/06	10	53.10	0	0.00	52.65	10	5,830	0.17%
2021/12/29	0	0.00	5	56.90	54.40	-5	5,864	-0.09%
2021/12/20	5	56.20	0	0.00	56.35	5	5,825	0.09%
2021/12/14	5	59.60	0	0.00	59.85	5	5,866	0.09%
2021/12/07	0	0.00	2	56.00	56.15	-2	5,746	-0.03%
2021/11/18	0	0.00	1	53.60	53.75	-1	6,955	-0.01%
2021/11/02	2	54.25	0	0.00	53.50	2	7,667	0.03%
2021/10/22	0	0.00	3	59.25	59.55	-3	8,144	-0.04%
2021/10/18	3	55.90	0	0.00	55.20	3	8,406	0.04%
2021/10/15	1	57.90	0	0.00	58.00	1	8,394	0.01%
2021/10/14	1	57.85	0	0.00	57.70	1	8,376	0.01%
2021/10/04	0	0.00	2	51.90	51.75	-2	8,323	-0.02%
2021/10/01	2	51.50	0	0.00	51.50	2	8,398	0.02%
2021/09/29	0	0.00	10	53.70	53.90	-10	8,400	-0.12%
2021/09/28	0	0.00	75	54.40	54.05	-75	8,393	-0.89%
2021/09/27	0	0.00	3	54.00	53.40	-3	8,534	-0.04%
2021/09/22	5	50.25	0	0.00	50.50	5	8,426	0.06%
2021/09/17	5	50.70	0	0.00	52.00	5	8,372	0.06%
2021/09/16	10	51.05	0	0.00	51.25	10	8,433	0.12%
2021/09/15	55	52.22	0	0.00	51.40	55	8,362	0.66%
2021/09/13	5	54.45	0	0.00	54.25	5	8,297	0.06%
2021/09/09	0	0.00	2	52.80	52.60	-2	8,278	-0.02%
2021/09/08	5	53.20	0	0.00	53.20	5	8,275	0.06%
2021/09/07	0	0.00	10	53.50	53.90	-10	8,238	-0.12%
2021/09/03	0	0.00	30	52.30	51.40	-30	8,381	-0.36%
2021/09/02	0	0.00	2	51.55	51.35	-2	8,341	-0.02%
2021/09/01	30	51.91	0	0.00	51.45	30	8,264	0.36%
2021/08/31	10	48.46	0	0.00	48.37	10	8,152	0.12%
2021/08/27	0	0.00	1	50.60	51.00	-1	8,086	-0.01%
2021/08/24	4	52.25	0	0.00	52.55	4	8,057	0.05%
2021/08/02	0	0.00	1	52.70	53.95	-1	8,310	-0.01%
2021/07/30	1	50.50	0	0.00	50.30	1	8,130	0.01%
2021/07/29	0	0.00	1	54.80	53.40	-1	8,050	-0.01%
2021/07/28	1	51.00	0	0.00	52.05	1	7,991	0.01%
2021/07/26	5	55.95	0	0.00	54.95	5	7,673	0.07%
2021/07/09	0	0.00	2	62.60	62.45	-2	7,924	-0.03%
2021/06/17	0	0.00	3	67.15	67.00	-3	8,667	-0.03%
2021/06/16	0	0.00	2	67.75	67.25	-2	8,774	-0.02%
2021/06/07	0	0.00	11	71.81	71.95	-11	8,821	-0.12%
2021/06/01	8	72.73	0	0.00	72.60	8	9,317	0.09%
2021/05/31	0	0.00	1	72.15	72.15	-1	9,344	-0.01%
2021/05/25	1	72.70	0	0.00	73.20	1	9,389	0.01%
2021/05/21	6	69.44	0	0.00	68.05	6	9,438	0.06%
2021/05/17	0	0.00	1	69.45	69.45	-1	9,781	-0.01%
2021/05/13	0	0.00	15	63.65	63.10	-15	9,870	-0.15%
2021/05/10	16	63.48	0	0.00	62.15	16	9,755	0.16%
2021/05/05	0	0.00	6	66.53	65.85	-6	9,738	-0.06%
2021/05/03	0	0.00	4	65.30	65.00	-4	9,944	-0.04%
2021/04/29	0	0.00	1	67.90	67.35	-1	9,987	-0.01%
2021/04/27	1	65.60	10	65.35	65.70	-9	10,086	-0.09%
2021/04/26	2	68.30	0	0.00	67.40	2	10,053	0.02%
2021/04/23	0	0.00	1	68.00	67.35	-1	9,947	-0.01%
2021/04/22	10	67.00	10	66.13	66.00	0	9,918	0.00%
2021/04/21	1	65.25	1	66.75	66.70	0	9,983	0.00%
2021/04/19	1	63.00	3	64.97	65.80	-2	10,062	-0.02%
2021/04/15	11	62.28	0	0.00	62.20	11	10,138	0.11%
2021/04/12	1	65.00	0	0.00	64.50	1	10,266	0.01%
2021/04/09	1	66.50	0	0.00	65.85	1	10,143	0.01%
2021/04/08	1	66.50	1	68.00	68.10	0	10,314	0.00%
2021/04/07	1	68.00	0	0.00	66.90	1	10,337	0.01%
2021/04/06	1	69.50	2	71.08	69.25	-1	10,162	-0.01%
2021/04/01	0	0.00	1	68.50	68.20	-1	10,170	-0.01%
2021/03/31	1	66.70	0	0.00	67.00	1	10,139	0.01%
2021/03/30	0	0.00	1	69.00	68.70	-1	10,043	-0.01%
2021/03/29	2	67.50	0	0.00	67.80	2	10,008	0.02%
2021/03/26	0	0.00	2	67.00	67.20	-2	9,968	-0.02%
2021/03/24	1	65.00	0	0.00	64.80	1	9,796	0.01%
2021/03/23	1	66.10	0	0.00	65.85	1	9,728	0.01%
2021/03/22	0	0.00	1	67.70	66.85	-1	9,652	-0.01%
2021/03/19	4	67.91	0	0.00	65.90	4	9,577	0.04%
2021/03/18	0	0.00	1	70.25	70.60	-1	9,418	-0.01%
2021/03/17	2	68.70	2	69.83	69.15	0	9,417	0.00%
2021/03/16	0	0.00	1	69.15	69.10	-1	9,339	-0.01%
2021/03/15	1	68.05	0	0.00	67.55	1	9,301	0.01%
2021/03/11	0	0.00	2	69.50	69.95	-2	9,143	-0.02%
2021/03/09	2	65.90	1	66.60	67.55	1	9,092	0.01%
2021/03/08	2	69.95	0	0.00	68.40	2	9,012	0.02%
2021/03/05	1	71.00	1	73.00	71.15	0	8,871	0.00%
2021/03/04	2	74.00	0	0.00	73.10	2	8,885	0.02%
2021/03/03	0	0.00	1	76.50	76.70	-1	8,855	-0.01%
2021/03/02	1	74.05	0	0.00	72.70	1	8,846	0.01%
2021/02/26	1	77.00	0	0.00	75.95	1	8,774	0.01%
2021/02/25	2	79.45	1	80.80	79.70	1	8,691	0.01%
2021/02/24	2	80.05	1	78.80	78.60	1	8,751	0.01%
2021/02/23	1	82.70	0	0.00	83.95	1	8,552	0.01%
2021/02/22	4	85.50	1	85.25	84.90	3	8,497	0.04%
2021/02/19	2	87.25	2	88.68	89.05	0	8,345	0.00%
2021/02/18	1	89.00	0	0.00	90.50	1	8,315	0.01%
2021/02/04	0	0.00	1	80.50	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	1	78.60	79.05	-1	8,082	-0.01%
2021/02/02	0	0.00	1	77.50	77.85	-1	8,140	-0.01%
2021/01/28	2	76.35	0	0.00	75.90	2	8,502	0.02%
2021/01/26	1	79.10	0	0.00	79.45	1	8,582	0.01%
2021/01/25	0	0.00	1	79.75	81.75	-1	8,573	-0.01%
2021/01/22	1	78.40	0	0.00	78.90	1	8,465	0.01%
2021/01/04	1	71.60	1	73.00	72.60	0	8,872	0.00%
2020/12/18	1	66.35	0	0.00	65.40	1	8,486	0.01%
2020/12/17	2	66.53	1	65.70	66.60	1	8,591	0.01%
2020/12/16	1	64.95	1	65.00	65.05	0	8,686	0.00%
2020/12/15	2	63.65	0	0.00	63.75	2	8,789	0.02%
2020/12/14	1	64.25	0	0.00	64.15	1	8,876	0.01%
2020/11/30	0	0.00	1	67.00	66.85	-1	9,355	-0.01%
2020/11/27	0	0.00	1	64.65	64.95	-1	9,259	-0.01%
2020/11/26	1	63.25	0	0.00	63.85	1	9,290	0.01%
2020/11/25	1	64.70	0	0.00	63.90	1	9,492	0.01%
2020/11/23	0	0.00	2	64.75	65.65	-2	9,714	-0.02%
2020/11/20	0	0.00	1	63.60	63.15	-1	9,667	-0.01%
2020/11/18	0	0.00	1	62.80	62.60	-1	9,780	-0.01%
2020/11/16	0	0.00	1	61.20	61.50	-1	10,081	-0.01%
2020/11/13	3	60.10	0	0.00	59.95	3	10,156	0.03%
2020/11/12	1	63.00	0	0.00	62.30	1	10,083	0.01%
2020/11/10	1	63.90	0	0.00	63.95	1	10,465	0.01%
2020/11/09	0	0.00	2	63.60	64.10	-2	10,458	-0.02%
2020/11/06	2	61.38	0	0.00	61.25	2	10,520	0.02%
2020/11/05	30	62.43	30	62.00	61.70	0	10,615	0.00%
2020/10/29	0	0.00	2	59.08	59.10	-2	10,942	-0.02%
2020/10/28	0	0.00	1	58.30	58.35	-1	10,978	-0.01%
2020/10/27	2	57.48	0	0.00	57.70	2	11,135	0.02%
2020/10/26	1	57.80	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	2	60.70	60.85	-2	11,042	-0.02%
2020/10/21	2	59.53	0	0.00	59.20	2	11,091	0.02%
2020/10/19	0	0.00	4	59.85	59.40	-4	11,684	-0.03%
2020/10/16	3	59.15	2	60.55	59.70	1	11,736	0.01%
2020/10/13	0	0.00	2	58.60	59.20	-2	12,060	-0.02%
2020/10/12	0	0.00	6	58.13	58.95	-6	12,316	-0.05%
2020/10/07	0	0.00	1	55.80	55.95	-1	12,405	-0.01%
2020/10/05	1	54.50	0	0.00	54.60	1	12,841	0.01%
2020/09/30	0	0.00	1	55.80	54.85	-1	13,166	-0.01%
2020/09/28	0	0.00	2	55.00	55.00	-2	13,940	-0.01%
2020/09/25	0	0.00	1	54.45	53.75	-1	14,544	-0.01%
2020/09/24	3	53.90	0	0.00	53.60	3	14,844	0.02%
2020/09/22	1	55.50	0	0.00	56.30	1	15,099	0.01%
2020/09/21	1	56.50	3	57.80	56.25	-2	15,086	-0.01%
2020/09/17	2	55.40	0	0.00	54.80	2	15,043	0.01%
2020/09/16	1	57.10	0	0.00	56.30	1	15,213	0.01%
2020/09/15	0	0.00	1	56.80	57.00	-1	15,211	-0.01%
2020/09/14	0	0.00	1	55.70	55.95	-1	15,163	-0.01%
2020/09/11	2	54.95	0	0.00	55.30	2	15,202	0.01%
2020/09/09	1	54.50	0	0.00	54.90	1	15,257	0.01%
2020/09/08	1	55.50	0	0.00	55.80	1	15,128	0.01%
2020/09/04	5	57.06	0	0.00	56.30	5	15,084	0.03%
2020/09/03	0	0.00	3	59.37	58.70	-3	14,964	-0.02%
2020/09/02	3	58.47	1	59.30	58.65	2	14,989	0.01%
2020/09/01	2	58.15	0	0.00	58.70	2	15,037	0.01%
2020/08/31	0	0.00	5	60.08	59.90	-5	14,991	-0.03%
2020/08/28	0	0.00	5	57.19	58.00	-5	14,849	-0.03%
2020/08/27	3	55.60	0	0.00	56.05	3	14,886	0.02%
2020/08/26	2	56.43	0	0.00	56.75	2	14,921	0.01%
2020/08/25	5	57.27	3	57.50	57.05	2	15,071	0.01%
2020/08/24	2	56.80	2	56.90	56.80	0	15,076	0.00%
2020/08/21	10	56.10	11	56.13	56.10	-1	15,208	-0.01%
2020/08/20	4	55.71	0	0.00	54.90	4	15,199	0.03%
2020/08/19	4	57.49	0	0.00	57.65	4	15,037	0.03%
2020/08/17	1	58.05	6	57.26	59.25	-5	15,191	-0.03%
2020/08/14	0	0.00	1	55.20	55.25	-1	14,895	-0.01%
2020/08/13	0	0.00	2	55.20	54.70	-2	14,868	-0.01%
2020/08/12	7	54.21	0	0.00	53.85	7	14,886	0.05%
2020/08/11	0	0.00	7	56.04	56.95	-7	14,705	-0.05%
2020/08/10	0	0.00	2	54.93	55.45	-2	14,687	-0.01%
2020/08/07	2	53.53	1	55.60	53.20	1	14,680	0.01%
2020/08/06	4	54.84	0	0.00	54.45	4	14,680	0.03%
2020/08/05	1	55.50	2	55.70	55.45	-1	14,590	-0.01%
2020/08/04	36	56.30	32	56.44	56.35	4	14,670	0.03%
2020/08/03	20	55.15	20	55.25	55.25	0	14,716	0.00%
2020/07/31	1	54.20	1	55.40	54.35	0	14,687	0.00%
2020/07/30	0	0.00	4	55.26	54.70	-4	14,739	-0.03%
2020/07/29	1	54.15	2	54.68	54.55	-1	14,747	-0.01%
2020/07/28	0	0.00	1	53.25	53.15	-1	14,799	-0.01%
2020/07/27	2	52.25	13	52.42	52.25	-11	14,869	-0.07%
2020/07/24	4	53.96	0	0.00	52.90	4	14,805	0.03%
2020/07/23	4	55.90	0	0.00	56.20	4	14,780	0.03%
2020/07/22	1	56.70	4	57.90	57.85	-3	14,617	-0.02%
2020/07/21	2	56.35	1	57.60	56.35	1	14,461	0.01%
2020/07/20	40	56.45	33	54.52	56.70	7	14,454	0.05%
2020/07/17	5	54.08	3	55.27	53.75	2	14,274	0.01%
2020/07/16	4	56.04	0	0.00	54.65	4	14,153	0.03%
2020/07/15	1	58.50	11	58.69	59.00	-10	13,982	-0.07%
2020/07/14	1	59.50	0	0.00	59.00	1	14,182	0.01%
2020/07/13	1	59.20	2	60.73	61.30	-1	14,095	-0.01%
2020/07/10	2	60.88	0	0.00	60.00	2	13,997	0.01%
2020/07/09	9	61.85	0	0.00	61.95	9	13,961	0.06%
2020/07/08	2	60.18	0	0.00	60.00	2	13,716	0.01%
2020/06/24	1	44.97	1	45.38	45.10	0	12,697	0.00%
2020/06/16	0	0.00	20	42.99	43.25	-20	13,894	-0.14%
2020/06/12	0	0.00	20	42.73	43.32	-20	14,860	-0.13%
2020/06/11	1	44.19	10	44.11	43.51	-9	15,406	-0.06%
2020/06/10	0	0.00	5	44.74	44.71	-5	15,612	-0.03%
2020/06/09	20	45.29	0	0.00	45.30	20	16,191	0.12%
2020/06/08	10	44.65	0	0.00	44.45	10	16,384	0.06%
2020/06/05	0	0.00	25	43.78	43.87	-25	16,466	-0.15%
2020/06/04	5	44.08	0	0.00	44.08	5	16,878	0.03%
2020/06/03	10	44.37	0	0.00	44.37	10	17,343	0.06%
2020/06/02	0	0.00	1	43.66	43.95	-1	17,291	-0.01%
2020/06/01	5	42.78	1	42.80	43.36	4	17,598	0.02%
2020/05/28	5	41.77	20	40.83	41.13	-15	17,545	-0.09%
2020/05/27	5	41.24	0	0.00	40.97	5	17,659	0.03%
2020/05/26	25	40.80	0	0.00	40.82	25	17,811	0.14%
2020/05/25	60	40.28	60	39.87	40.25	0	18,054	0.00%
2020/05/21	10	42.40	10	42.25	42.20	0	18,241	0.00%
2020/05/18	5	40.88	0	0.00	41.72	5	18,766	0.03%
2020/05/14	1	41.48	1	41.53	41.47	0	18,816	0.00%
2020/05/12	40	42.16	40	42.13	42.22	0	18,897	0.00%
2020/05/11	1	42.32	0	0.00	42.35	1	18,945	0.01%
2020/05/08	10	41.91	10	42.27	42.44	0	19,003	0.00%
2020/05/07	20	41.18	26	41.20	41.18	-6	18,981	-0.03%
2020/05/06	0	0.00	2	39.50	41.02	-2	19,041	-0.01%
2020/05/05	10	38.74	0	0.00	38.78	10	19,049	0.05%
2020/05/04	2	38.79	0	0.00	38.50	2	19,449	0.01%
2020/04/30	0	0.00	7	42.33	41.65	-7	19,666	-0.04%
2020/04/29	2	41.12	1	41.22	41.13	1	20,064	0.00%
2020/04/28	30	40.06	30	40.61	40.83	0	20,091	0.00%
2020/04/27	10	39.45	5	40.28	40.10	5	20,375	0.02%
2020/04/24	0	0.00	5	39.15	39.10	-5	20,235	-0.02%
2020/04/15	0	0.00	52	38.67	38.57	-52	19,841	-0.26%
2020/04/14	60	38.24	66	38.52	38.57	-6	19,822	-0.03%
2020/04/13	30	38.01	30	37.81	37.80	0	19,782	0.00%
2020/04/10	24	38.15	24	38.18	38.18	0	19,838	0.00%
2020/04/09	60	38.51	20	38.08	38.08	40	19,910	0.20%
2020/04/08	62	38.27	60	38.23	38.19	2	20,195	0.01%
2020/04/07	20	38.70	13	38.70	38.59	7	20,104	0.03%
2020/04/06	40	38.22	41	38.20	38.21	-1	20,065	0.00%
2020/04/01	25	36.75	25	37.46	37.29	0	20,135	0.00%
2020/03/31	0	0.00	2	37.40	36.99	-2	19,952	-0.01%
2020/03/30	2	36.00	0	0.00	36.87	2	19,798	0.01%
2020/03/26	0	0.00	30	36.28	37.24	-30	19,343	-0.16%
2020/03/25	56	36.84	46	36.60	36.77	10	19,143	0.05%
2020/03/24	86	34.53	90	34.68	34.36	-4	18,855	-0.02%
2020/03/23	35	33.00	20	33.21	32.83	15	18,670	0.08%
2020/03/20	90	34.07	81	34.41	34.18	9	18,850	0.05%
2020/03/19	37	32.31	1	33.27	32.15	36	18,629	0.19%
2020/03/18	70	36.29	70	36.47	35.89	0	18,162	0.00%
2020/03/17	72	36.63	67	36.60	36.18	5	17,946	0.03%
2020/03/16	4	38.86	1	39.00	38.35	3	17,274	0.02%
2020/03/13	10	37.53	10	38.92	40.65	0	16,909	0.00%
2020/03/12	2	41.50	3	42.18	41.54	-1	16,308	-0.01%
2020/03/10	0	0.00	2	43.24	43.93	-2	15,912	-0.01%
2020/03/09	2	42.40	5	42.65	41.73	-3	15,481	-0.02%
2020/03/06	6	45.94	2	45.60	45.63	4	14,998	0.03%
2020/03/05	0	0.00	10	46.18	46.85	-10	14,912	-0.07%
2020/03/04	0	0.00	3	44.29	44.11	-3	14,750	-0.02%
2020/03/03	2	44.03	2	44.66	44.03	0	14,721	0.00%
2020/03/02	2	42.59	27	42.17	43.65	-25	14,610	-0.17%
2020/02/27	32	44.15	32	44.55	44.05	0	14,466	0.00%
2020/02/26	2	43.09	2	44.43	44.62	0	14,425	0.00%
2020/02/25	82	43.93	82	43.85	43.81	0	14,321	0.00%
2020/02/24	5	44.75	6	44.98	45.00	-1	14,255	-0.01%
2020/02/21	20	46.25	0	0.00	46.28	20	14,023	0.14%
2020/02/20	60	44.86	60	45.18	45.32	0	13,774	0.00%
2020/02/19	1	44.29	3	44.81	44.83	-2	13,750	-0.01%
2020/02/18	2	44.30	0	0.00	43.92	2	13,746	0.01%
2020/02/17	0	0.00	1	44.30	44.50	-1	13,724	-0.01%
2020/02/14	2	42.81	7	43.01	43.58	-5	13,713	-0.04%
2020/02/13	11	43.08	0	0.00	43.00	11	13,872	0.08%
2020/02/12	5	43.21	0	0.00	43.35	5	14,068	0.04%
2020/02/11	4	43.28	0	0.00	43.53	4	14,086	0.03%
2020/02/10	6	42.12	0	0.00	41.94	6	13,916	0.04%
2020/02/06	10	41.61	0	0.00	42.13	10	14,200	0.07%
2020/02/05	0	0.00	1	41.52	41.29	-1	14,216	-0.01%
2020/02/03	1	38.27	0	0.00	39.60	1	13,680	0.01%
2020/01/30	0	0.00	7	39.79	39.68	-7	13,209	-0.05%
2020/01/10	5	50.80	5	50.75	50.40	0	13,273	0.00%
2020/01/08	0	0.00	3	49.96	49.69	-3	13,584	-0.02%
2020/01/07	0	0.00	4	50.60	50.55	-4	13,580	-0.03%
2020/01/03	4	51.54	0	0.00	50.65	4	14,278	0.03%
2020/01/02	0	0.00	4	50.60	51.10	-4	14,266	-0.03%
2019/12/25	3	48.37	0	0.00	47.93	3	13,622	0.02%
2019/12/17	0	0.00	1	48.60	49.73	-1	14,104	-0.01%
2019/12/13	1	47.65	0	0.00	47.99	1	13,849	0.01%
2019/12/09	0	0.00	1	47.15	46.75	-1	14,329	-0.01%
2019/12/05	0	0.00	5	46.55	46.16	-5	14,709	-0.03%
2019/12/02	0	0.00	3	45.98	45.62	-3	15,617	-0.02%
2019/11/22	1	47.67	0	0.00	46.91	1	16,260	0.01%
2019/11/21	2	47.35	0	0.00	47.37	2	16,378	0.01%
2019/11/20	0	0.00	1	48.80	48.33	-1	16,690	-0.01%
2019/11/19	1	48.80	0	0.00	48.85	1	16,851	0.01%
2019/11/18	0	0.00	1	48.20	48.38	-1	16,828	-0.01%
2019/11/14	1	48.13	0	0.00	48.19	1	17,143	0.01%
2019/11/11	2	48.66	0	0.00	48.57	2	17,539	0.01%
2019/11/05	0	0.00	3	50.40	51.45	-3	17,805	-0.02%
2019/11/01	50	47.77	50	48.59	49.37	0	18,206	0.00%
2019/10/14	0	0.00	2	49.81	49.65	-2	20,475	-0.01%
2019/10/01	3	46.75	3	46.71	46.71	0	21,949	0.00%
2019/09/23	8	47.49	8	47.15	47.15	0	23,467	0.00%
2019/09/19	3	48.09	3	48.02	48.02	0	23,803	0.00%
2019/09/18	3	48.24	3	48.32	48.32	0	24,331	0.00%
2019/09/17	1	48.25	0	0.00	48.25	1	24,610	0.00%
2019/09/10	2	49.09	0	0.00	49.01	2	25,906	0.01%
2019/09/05	12	49.60	15	49.77	49.67	-3	26,053	-0.01%
2019/09/02	0	0.00	1	47.20	47.50	-1	26,527	0.00%
2019/08/29	3	45.50	3	46.07	46.07	0	26,779	0.00%
2019/08/28	1	46.37	0	0.00	46.24	1	26,910	0.00%
2019/08/26	0	0.00	6	45.72	45.80	-6	27,008	-0.02%
2019/08/23	3	47.37	5	47.52	47.42	-2	27,134	-0.01%
2019/08/21	0	0.00	3	46.32	46.30	-3	27,392	-0.01%
2019/08/20	0	0.00	6	46.37	46.49	-6	27,900	-0.02%
2019/08/16	1	44.81	0	0.00	44.81	1	28,220	0.00%
2019/08/14	11	44.60	0	0.00	43.95	11	28,549	0.04%
2019/08/13	10	43.86	10	43.59	43.57	0	28,866	0.00%
2019/08/12	0	0.00	5	43.51	43.85	-5	29,210	-0.02%
2019/08/07	17	42.77	20	42.74	42.58	-3	29,754	-0.01%
2019/08/06	16	42.09	6	43.20	43.20	10	30,177	0.03%
2019/08/05	5	43.89	7	44.35	44.25	-2	29,933	-0.01%
2019/08/02	5	44.20	5	44.82	44.82	0	30,453	0.00%
2019/08/01	11	46.53	9	46.27	46.27	2	31,105	0.01%
2019/07/31	0	0.00	4	47.85	47.42	-4	31,176	-0.01%
2019/07/24	2	47.58	0	0.00	47.18	2	33,011	0.01%
2019/07/23	5	46.35	5	46.32	46.32	0	33,255	0.00%
2019/07/22	2	46.74	0	0.00	46.99	2	33,690	0.01%
2019/07/17	20	46.24	20	45.97	46.30	0	34,000	0.00%
2019/07/16	10	46.53	10	46.29	46.29	0	34,792	0.00%
2019/07/15	10	46.28	10	47.00	47.00	0	35,080	0.00%
2019/07/11	4	46.66	3	47.36	46.49	1	34,978	0.00%
2019/07/08	17	47.13	16	46.73	46.69	1	36,192	0.00%
2019/07/05	0	0.00	2	48.18	48.55	-2	36,302	-0.01%
2019/07/04	7	48.22	5	48.00	48.00	2	36,537	0.01%
2019/07/02	0	0.00	2	49.13	48.80	-2	37,638	-0.01%
2019/07/01	15	49.07	27	48.86	49.11	-12	37,880	-0.03%
2019/06/27	5	46.74	5	46.76	46.74	0	38,297	0.00%
2019/06/26	5	45.57	5	45.54	45.57	0	38,994	0.00%
2019/06/25	23	45.91	23	45.12	45.10	0	39,157	0.00%
2019/06/24	15	46.84	16	46.95	46.86	-1	39,037	0.00%
2019/06/21	4	47.02	0	0.00	46.43	4	39,306	0.01%
2019/06/20	31	46.21	38	46.12	46.48	-7	39,410	-0.02%
2019/06/19	10	44.82	10	45.09	45.04	0	39,100	0.00%
2019/06/17	5	42.25	5	42.73	42.73	0	39,437	0.00%
2019/06/13	10	42.54	10	42.74	42.74	0	40,249	0.00%
2019/06/12	10	42.82	10	42.97	42.85	0	40,774	0.00%
2019/06/11	15	43.09	15	42.86	43.09	0	41,115	0.00%
2019/06/10	11	41.42	11	41.64	41.56	0	41,094	0.00%
2019/06/06	7	40.54	7	40.39	40.39	0	41,089	0.00%
2019/06/05	13	41.01	13	41.19	40.91	0	41,609	0.00%
2019/06/04	13	40.40	13	40.28	40.28	0	42,596	0.00%
2019/06/03	20	41.19	20	40.87	40.93	0	43,375	0.00%
2019/05/31	30	41.14	30	41.03	41.09	0	43,791	0.00%
2019/05/30	107	41.47	109	40.95	40.82	-2	44,397	0.00%	大買/大賣/
2019/05/29	15	40.70	15	41.22	41.58	0	45,371	0.00%
2019/05/28	21	41.05	19	41.29	41.68	2	45,713	0.00%
2019/05/27	15	39.43	15	40.06	40.25	0	46,301	0.00%
2019/05/24	8	40.04	8	40.21	40.05	0	47,391	0.00%
2019/05/23	13	39.46	13	39.85	39.85	0	47,617	0.00%
2019/05/22	13	40.75	13	40.80	40.80	0	47,369	0.00%
2019/05/21	10	41.39	10	41.33	41.17	0	47,324	0.00%
2019/05/20	27	40.45	27	39.94	39.88	0	47,756	0.00%
2019/05/17	23	41.38	23	40.96	40.96	0	47,704	0.00%
2019/05/16	30	41.41	30	42.04	41.95	0	47,751	0.00%
2019/05/15	6	40.71	16	41.31	41.91	-10	47,872	-0.02%
2019/05/14	11	40.27	40	40.60	40.82	-29	47,919	-0.06%
2019/05/13	5	40.15	17	40.16	40.10	-12	47,659	-0.03%
2019/05/10	6	40.29	18	40.75	40.55	-12	48,268	-0.02%
2019/05/09	24	39.91	29	39.87	39.65	-5	47,641	-0.01%
2019/05/08	13	41.18	16	41.65	41.63	-3	47,054	-0.01%
2019/05/07	5	42.51	5	42.93	41.95	0	47,278	0.00%
2019/05/06	44	42.60	23	41.59	41.59	21	47,291	0.04%
2019/05/03	26	45.97	16	46.56	46.56	10	46,077	0.02%
2019/05/02	9	46.35	5	46.53	46.53	4	46,171	0.01%
2019/04/30	25	46.45	40	46.84	46.78	-15	46,555	-0.03%
2019/04/29	20	46.25	42	47.08	47.41	-22	46,622	-0.05%
2019/04/26	15	45.79	38	45.87	46.28	-23	46,474	-0.05%
2019/04/25	3	47.25	3	47.43	47.43	0	46,254	0.00%
2019/04/24	13	47.38	13	47.53	47.60	0	46,375	0.00%
2019/04/22	84	49.34	63	48.88	47.61	21	46,218	0.05%
2019/04/19	57	49.00	55	49.31	49.28	2	45,567	0.00%
2019/04/18	71	48.86	71	49.00	48.68	0	45,488	0.00%
2019/04/17	38	49.19	38	49.24	49.40	0	45,744	0.00%
2019/04/16	24	47.15	35	47.94	48.86	-11	45,386	-0.02%
2019/04/15	21	48.20	31	48.12	48.00	-10	45,106	-0.02%
2019/04/12	19	46.24	15	45.96	45.95	4	44,875	0.01%
2019/04/11	24	47.52	8	46.72	46.72	16	44,834	0.04%
2019/04/10	5	47.27	8	47.84	48.05	-3	44,611	-0.01%
2019/04/09	30	47.73	35	47.66	47.75	-5	44,432	-0.01%
2019/04/08	48	47.31	125	48.02	46.66	-77	44,149	-0.17%	大賣/
2019/04/03	101	45.10	100	45.22	45.10	1	43,175	0.00%	大買/
2019/04/02	17	45.05	17	45.10	45.06	0	43,226	0.00%
2019/04/01	37	44.89	45	44.93	45.15	-8	42,927	-0.02%
2019/03/29	0	0.00	15	42.41	42.96	-15	42,152	-0.04%
2019/03/28	7	39.81	7	40.38	40.31	0	41,633	0.00%
2019/03/27	62	39.90	100	40.60	40.50	-38	42,469	-0.09%
2019/03/26	16	40.01	28	39.97	39.66	-12	42,278	-0.03%
2019/03/25	6	40.11	10	40.33	40.30	-4	42,373	-0.01%
2019/03/22	16	41.91	7	41.75	41.70	9	42,255	0.02%
2019/03/21	6	42.14	6	42.42	42.42	0	41,973	0.00%
2019/03/20	19	42.12	5	42.76	41.84	14	42,448	0.03%
2019/03/19	19	42.81	14	43.08	42.71	5	42,022	0.01%
2019/03/18	25	41.26	40	41.84	42.47	-15	41,629	-0.04%
2019/03/15	12	41.08	21	41.22	40.97	-9	41,661	-0.02%
2019/03/14	0	0.00	6	40.25	40.18	-6	41,073	-0.01%
2019/03/13	42	39.75	18	39.83	40.18	24	41,259	0.06%
2019/03/12	0	0.00	10	40.54	40.63	-10	41,123	-0.02%
2019/03/11	16	38.51	13	39.15	39.27	3	40,926	0.01%
2019/03/08	27	39.63	5	40.05	39.19	22	41,522	0.05%
2019/03/07	18	42.14	40	41.98	41.42	-22	40,406	-0.05%
2019/03/06	12	43.00	21	43.26	43.02	-9	39,590	-0.02%
2019/03/05	49	43.27	23	43.31	43.12	26	39,321	0.07%
2019/03/04	8	43.78	51	43.78	44.55	-43	38,737	-0.11%
2019/02/27	15	40.39	22	41.07	41.58	-7	37,841	-0.02%
2019/02/26	22	40.97	8	41.31	40.69	14	37,565	0.04%
2019/02/25	21	38.91	54	38.41	39.80	-33	36,765	-0.09%
2019/02/22	50	35.99	30	35.96	35.94	20	35,439	0.06%
2019/02/21	44	36.81	48	36.55	37.05	-4	35,357	-0.01%
2019/02/20	13	36.43	25	36.50	36.24	-12	35,426	-0.03%
2019/02/19	35	36.60	46	36.68	36.18	-11	35,706	-0.03%
2019/02/18	10	35.94	10	35.65	36.10	0	35,062	0.00%
2019/02/15	22	35.16	10	35.37	34.91	12	34,878	0.03%
2019/02/14	10	36.19	15	36.14	36.25	-5	34,741	-0.01%
2019/02/13	0	0.00	12	35.47	35.53	-12	34,524	-0.03%
2019/02/12	10	34.83	20	35.11	35.08	-10	34,771	-0.03%
2019/02/11	5	34.14	93	34.39	34.74	-88	34,747	-0.25%
2019/01/30	0	0.00	5	32.80	32.81	-5	34,250	-0.01%
2019/01/29	10	32.20	15	32.45	32.78	-5	34,460	-0.01%
2019/01/28	10	33.05	5	33.28	32.67	5	34,506	0.01%
2019/01/25	0	0.00	22	32.43	32.75	-22	34,898	-0.06%
2019/01/24	60	31.43	65	31.64	31.59	-5	35,128	-0.01%
2019/01/23	5	31.00	0	0.00	31.27	5	35,542	0.01%
2019/01/22	0	0.00	1	32.02	31.21	-1	36,265	0.00%
2019/01/21	5	32.07	15	32.07	32.00	-10	37,287	-0.03%
2019/01/18	64	30.95	64	31.31	31.45	0	37,351	0.00%
2019/01/17	2	31.04	8	30.98	30.95	-6	37,669	-0.02%
2019/01/16	2	30.54	4	30.47	30.54	-2	38,036	-0.01%
2019/01/15	42	29.67	54	30.28	30.24	-12	38,385	-0.03%
2019/01/11	10	29.65	23	29.93	29.82	-13	39,782	-0.03%
2019/01/10	6	29.33	1	29.65	29.65	5	40,063	0.01%
2019/01/09	15	29.76	24	29.43	29.98	-9	40,193	-0.02%
2019/01/08	28	28.65	20	28.66	28.66	8	40,076	0.02%
2019/01/07	7	28.71	6	28.74	28.67	1	40,270	0.00%
2019/01/04	0	0.00	15	28.38	28.53	-15	40,330	-0.04%
2019/01/03	5	27.46	5	28.00	27.59	0	40,553	0.00%
2019/01/02	15	27.64	0	0.00	27.29	15	40,552	0.04%
2018/12/27	5	28.33	10	28.63	28.17	-5	40,681	-0.01%
2018/12/26	5	27.70	11	28.23	27.72	-6	40,629	-0.01%
2018/12/25	16	27.47	9	27.62	27.50	7	40,494	0.02%
2018/12/24	0	0.00	5	28.46	28.49	-5	40,210	-0.01%
2018/12/22	10	27.94	0	0.00	27.90	10	39,995	0.03%
2018/12/21	10	28.60	10	28.72	28.38	0	40,480	0.00%
2018/12/20	20	29.77	0	0.00	29.15	20	40,386	0.05%
2018/12/19	11	30.98	5	31.10	30.92	6	40,095	0.01%
2018/12/18	10	31.30	0	0.00	31.15	10	40,154	0.02%
2018/12/17	21	31.89	10	32.02	31.91	11	40,067	0.03%
2018/12/14	15	32.36	11	32.50	32.25	4	39,894	0.01%
2018/12/13	15	32.62	48	32.55	32.97	-33	40,565	-0.08%
2018/12/12	20	31.87	10	31.99	31.75	10	40,000	0.02%
2018/12/11	1	31.38	0	0.00	31.33	1	39,891	0.00%
2018/12/10	21	31.48	7	31.39	31.04	14	40,018	0.03%
2018/12/07	15	32.13	15	32.26	32.16	0	39,733	0.00%
2018/12/06	28	32.30	5	32.35	32.08	23	40,344	0.06%
2018/12/05	20	33.14	13	33.35	33.35	7	39,956	0.02%
2018/12/04	37	33.67	1	33.78	33.50	36	39,815	0.09%
2018/12/03	15	33.55	59	33.99	33.86	-44	40,011	-0.11%
2018/11/30	115	31.83	100	31.73	31.71	15	39,164	0.04%	大買/
2018/11/29	95	32.41	95	32.31	31.90	0	39,111	0.00%
2018/11/28	90	31.68	111	32.00	32.07	-21	39,001	-0.05%	大賣/
2018/11/27	17	31.69	10	31.58	31.75	7	38,762	0.02%
2018/11/26	70	31.95	80	31.92	31.79	-10	38,943	-0.03%
2018/11/23	36	31.97	10	32.10	31.85	26	38,796	0.07%
2018/11/22	27	32.39	0	0.00	32.25	27	38,647	0.07%
2018/11/21	30	32.77	10	32.78	32.80	20	38,612	0.05%
2018/11/20	35	32.96	0	0.00	32.81	35	38,878	0.09%
2018/11/19	5	33.69	5	33.74	33.81	0	38,639	0.00%
2018/11/16	5	33.31	18	33.54	33.41	-13	38,636	-0.03%
2018/11/15	5	32.70	0	0.00	32.96	5	38,405	0.01%
2018/11/14	10	33.06	15	33.51	32.92	-5	38,877	-0.01%
2018/11/13	6	33.23	17	33.11	33.30	-11	39,075	-0.03%
2018/11/12	20	32.35	10	32.38	32.60	10	39,428	0.03%
2018/11/09	27	33.04	5	32.89	32.60	22	40,100	0.05%
2018/11/08	15	34.33	5	34.47	34.18	10	39,850	0.03%
2018/11/07	10	34.44	20	34.44	34.50	-10	39,843	-0.03%
2018/11/06	31	34.44	20	34.20	33.64	11	39,870	0.03%
2018/11/05	15	34.65	0	0.00	34.41	15	39,734	0.04%
2018/11/02	20	34.92	39	35.21	35.26	-19	39,892	-0.05%
2018/11/01	5	34.25	21	33.87	34.18	-16	39,299	-0.04%
2018/10/31	125	32.53	120	32.85	32.93	5	39,015	0.01%	大買/大賣/
2018/10/30	8	31.59	30	32.68	32.93	-22	38,897	-0.06%
2018/10/29	88	32.39	0	0.00	31.90	88	38,340	0.23%
2018/10/26	5	33.98	6	34.73	33.90	-1	38,084	0.00%
2018/10/25	5	33.40	13	33.49	33.47	-8	37,903	-0.02%
2018/10/24	24	34.43	10	35.60	35.00	14	37,289	0.04%
2018/10/23	10	35.41	0	0.00	35.00	10	36,614	0.03%
2018/10/22	0	0.00	57	34.86	36.71	-57	36,220	-0.16%
2018/10/19	15	32.15	5	32.31	32.71	10	35,123	0.03%
2018/10/18	5	32.30	0	0.00	32.10	5	34,831	0.01%
2018/10/17	25	33.24	0	0.00	32.65	25	35,069	0.07%
2018/10/16	5	33.36	15	33.32	33.32	-10	35,195	-0.03%
2018/10/15	1	33.15	0	0.00	32.90	1	35,216	0.00%
2018/10/12	1	32.67	10	33.09	33.50	-9	35,019	-0.03%
2018/10/11	15	32.64	0	0.00	32.37	15	34,737	0.04%
2018/10/09	26	34.62	2	35.14	34.97	24	34,291	0.07%
2018/10/08	5	35.65	17	35.69	35.45	-12	34,356	-0.03%
2018/10/05	0	0.00	10	35.42	35.41	-10	34,222	-0.03%
2018/10/04	5	35.75	0	0.00	35.85	5	34,631	0.01%
2018/10/03	5	37.10	0	0.00	36.82	5	34,914	0.01%
2018/10/02	5	37.51	5	37.34	37.14	0	35,231	0.00%
2018/09/28	0	0.00	5	38.30	38.41	-5	36,332	-0.01%
2018/09/27	10	37.65	0	0.00	37.50	10	36,287	0.03%
2018/09/26	1	38.15	11	37.98	38.50	-10	36,204	-0.03%
2018/09/25	5	36.80	1	37.00	36.70	4	36,947	0.01%
2018/09/21	1	35.48	31	35.97	37.13	-30	37,201	-0.08%
2018/09/20	10	35.64	20	35.74	35.33	-10	37,117	-0.03%
2018/09/19	0	0.00	36	35.02	35.51	-36	37,612	-0.10%
2018/09/18	40	33.10	40	33.31	33.29	0	37,439	0.00%
2018/09/17	115	33.23	70	33.10	33.13	45	38,291	0.12%	大買/
2018/09/14	0	0.00	10	33.45	33.60	-10	38,503	-0.03%
2018/09/13	25	32.69	5	33.37	32.57	20	38,699	0.05%
2018/09/12	5	32.54	0	0.00	32.27	5	38,585	0.01%
2018/09/11	41	33.44	40	33.17	33.16	1	38,458	0.00%
2018/09/10	5	33.27	1	33.30	33.47	4	38,669	0.01%
2018/09/07	5	33.18	16	33.54	33.86	-11	38,657	-0.03%
2018/09/06	25	34.38	20	34.15	33.85	5	38,451	0.01%
2018/09/04	1	34.84	3	35.00	35.43	-2	38,238	-0.01%
2018/09/03	5	34.99	0	0.00	34.54	5	38,345	0.01%
2018/08/31	7	34.81	5	35.60	35.49	2	38,543	0.01%
2018/08/30	5	35.93	0	0.00	35.48	5	38,325	0.01%
2018/08/28	0	0.00	1	37.00	36.44	-1	38,207	0.00%
2018/08/27	0	0.00	14	35.82	36.49	-14	38,189	-0.04%
2018/08/24	3	34.65	0	0.00	35.00	3	38,062	0.01%
2018/08/23	60	35.08	64	34.77	34.78	-4	38,416	-0.01%
2018/08/21	0	0.00	11	34.22	35.00	-11	38,871	-0.03%
2018/08/20	31	33.12	60	33.06	32.90	-29	38,513	-0.08%
2018/08/17	6	33.23	0	0.00	33.11	6	38,293	0.02%
2018/08/16	15	32.91	9	33.23	33.99	6	37,857	0.02%
2018/08/15	12	34.35	0	0.00	33.88	12	37,142	0.03%
2018/08/14	0	0.00	9	35.68	34.92	-9	36,951	-0.02%
2018/08/13	21	35.07	15	35.46	34.93	6	36,978	0.02%
2018/08/10	0	0.00	15	36.49	35.86	-15	36,716	-0.04%
2018/08/09	0	0.00	25	36.26	36.15	-25	36,701	-0.07%
2018/08/08	0	0.00	5	35.87	35.06	-5	36,169	-0.01%
2018/08/07	4	34.18	0	0.00	34.77	4	35,991	0.01%
2018/08/03	20	34.68	0	0.00	34.48	20	35,432	0.06%
2018/08/02	21	35.45	52	36.12	34.29	-31	35,372	-0.09%
2018/08/01	5	38.11	5	38.71	37.76	0	34,567	0.00%
2018/07/31	50	38.05	30	38.05	37.93	20	34,850	0.06%
2018/07/30	5	37.99	5	38.70	37.81	0	35,078	0.00%
2018/07/27	6	38.00	0	0.00	37.99	6	35,055	0.02%
2018/07/26	6	38.49	0	0.00	38.12	6	34,999	0.02%
2018/07/24	0	0.00	10	38.86	39.10	-10	34,817	-0.03%
2018/07/23	2	37.42	11	37.24	37.52	-9	34,789	-0.03%
2018/07/20	5	34.89	5	35.58	36.00	0	34,681	0.00%
2018/07/18	50	35.83	55	35.60	35.48	-5	34,924	-0.01%
2018/07/17	5	35.10	0	0.00	35.00	5	34,906	0.01%
2018/07/13	5	36.65	1	36.50	36.65	4	34,801	0.01%
2018/07/12	0	0.00	5	36.86	36.88	-5	35,083	-0.01%
2018/07/11	6	34.46	5	35.18	35.05	1	34,858	0.00%
2018/07/10	1	35.55	0	0.00	35.55	1	35,132	0.00%
2018/07/09	0	0.00	11	35.16	35.76	-11	35,146	-0.03%
2018/07/06	5	33.00	20	33.81	34.44	-15	34,831	-0.04%
2018/07/05	16	33.37	5	34.10	32.96	11	34,668	0.03%
2018/07/04	5	33.49	5	34.10	33.60	0	34,383	0.00%
2018/07/03	19	33.41	6	33.54	33.56	13	34,193	0.04%
2018/07/02	75	36.58	120	35.67	34.73	-45	32,954	-0.14%	大賣/
2018/06/29	45	36.05	45	36.45	36.51	0	32,732	0.00%
2018/06/28	35	35.35	25	36.20	35.88	10	32,184	0.03%
2018/06/27	32	37.55	26	36.47	36.10	6	31,843	0.02%
2018/06/26	68	38.35	5	37.95	37.85	63	31,809	0.20%
2018/06/22	5	40.00	0	0.00	39.94	5	31,580	0.02%
2018/06/21	0	0.00	5	41.30	40.89	-5	31,821	-0.02%
2018/06/20	7	39.88	38	40.07	40.88	-31	32,594	-0.10%
2018/06/19	11	41.10	72	40.90	40.86	-61	32,858	-0.19%
2018/06/15	0	0.00	40	42.58	42.57	-40	32,567	-0.12%
2018/06/11	0	0.00	35	41.92	41.92	-35	32,273	-0.11%
2018/06/08	10	42.13	0	0.00	41.72	10	32,251	0.03%
2018/06/07	11	43.69	0	0.00	43.08	11	32,042	0.03%
2018/06/06	1	43.07	0	0.00	42.96	1	32,108	0.00%
2018/06/05	0	0.00	5	43.20	43.27	-5	32,130	-0.02%
2018/06/04	0	0.00	6	42.26	42.67	-6	32,198	-0.02%
2018/05/31	1	40.76	5	41.04	41.54	-4	32,421	-0.01%
2018/05/30	7	40.27	0	0.00	40.37	7	32,292	0.02%
2018/05/29	27	41.61	1	41.48	41.10	26	31,863	0.08%
2018/05/28	1	42.16	5	41.97	41.80	-4	32,149	-0.01%
2018/05/25	6	41.57	0	0.00	41.63	6	32,303	0.02%
2018/05/24	20	42.03	1	41.95	41.86	19	32,447	0.06%
2018/05/23	75	42.87	28	42.52	42.52	47	32,440	0.14%
2018/05/22	16	43.65	0	0.00	43.22	16	32,376	0.05%
2018/05/21	0	0.00	8	44.79	44.36	-8	32,652	-0.02%
2018/05/18	2	42.96	0	0.00	43.09	2	32,994	0.01%
2018/05/17	28	43.29	0	0.00	43.10	28	34,436	0.08%
2018/05/15	20	44.08	0	0.00	44.00	20	36,408	0.05%
2018/05/14	40	44.00	67	44.69	44.57	-27	36,950	-0.07%
2018/05/08	0	0.00	20	42.97	43.62	-20	37,317	-0.05%
2018/05/07	7	40.61	10	41.23	41.75	-3	37,264	-0.01%
2018/05/04	3	41.03	0	0.00	40.84	3	37,261	0.01%
2018/05/03	5	40.09	5	40.53	40.70	0	37,498	0.00%
2018/05/02	7	40.93	0	0.00	40.60	7	37,967	0.02%
2018/04/30	0	0.00	15	41.26	41.62	-15	38,178	-0.04%
2018/04/27	26	40.54	5	41.20	40.16	21	38,440	0.05%
2018/04/26	15	42.22	0	0.00	41.37	15	37,955	0.04%
2018/04/25	11	43.06	5	43.25	43.27	6	37,668	0.02%
2018/04/24	5	43.75	30	43.12	43.63	-25	37,842	-0.07%
2018/04/23	2	41.38	5	41.42	41.27	-3	37,993	-0.01%
2018/04/20	10	41.16	0	0.00	40.79	10	38,015	0.03%
2018/04/19	9	42.02	19	41.72	42.05	-10	38,398	-0.03%
2018/04/18	25	40.74	10	41.20	40.41	15	38,192	0.04%
2018/04/17	16	41.11	10	41.71	40.95	6	37,819	0.02%
2018/04/16	27	42.52	0	0.00	41.70	27	37,839	0.07%
2018/04/13	15	44.31	0	0.00	43.93	15	37,384	0.04%
2018/04/12	6	44.91	0	0.00	44.69	6	37,189	0.02%
2018/04/11	0	0.00	10	45.34	45.62	-10	36,995	-0.03%
2018/04/10	2	43.84	10	43.61	43.77	-8	36,708	-0.02%
2018/04/09	15	42.72	20	43.19	42.93	-5	36,915	-0.01%
2018/04/03	22	42.43	30	42.72	42.30	-8	36,999	-0.02%
2018/04/02	13	43.77	10	44.40	43.64	3	36,874	0.01%
2018/03/30	8	43.92	35	44.38	44.37	-27	37,111	-0.07%
2018/03/29	70	42.10	45	42.31	42.92	25	36,886	0.07%
2018/03/28	49	43.23	42	43.91	42.66	7	36,350	0.02%
2018/03/27	15	44.87	20	45.58	44.72	-5	35,798	-0.01%
2018/03/26	25	44.40	76	44.71	43.85	-51	35,591	-0.14%
2018/03/23	27	45.03	0	0.00	44.61	27	35,035	0.08%
2018/03/22	91	49.32	50	48.28	48.11	41	34,183	0.12%
2018/03/21	0	0.00	5	50.15	50.45	-5	33,482	-0.01%
2018/03/19	6	49.17	0	0.00	49.17	6	33,517	0.02%
2018/03/16	5	50.19	2	50.20	49.83	3	33,461	0.01%
2018/03/15	0	0.00	5	50.05	49.92	-5	33,535	-0.01%
2018/03/14	5	49.62	0	0.00	49.25	5	33,377	0.01%
2018/03/12	16	51.33	5	51.65	51.15	11	33,368	0.03%
2018/03/08	110	50.12	110	49.67	50.15	0	33,540	0.00%	大買/大賣/
2018/03/07	0	0.00	15	49.90	49.59	-15	33,555	-0.04%
2018/03/06	17	48.69	18	49.34	49.09	-1	33,696	0.00%
2018/03/05	95	48.56	65	48.74	48.40	30	33,367	0.09%
2018/03/02	10	48.78	10	49.32	49.00	0	33,281	0.00%
2018/03/01	11	49.12	5	49.44	49.69	6	33,439	0.02%
2018/02/27	40	51.68	5	53.55	51.05	35	33,277	0.11%
2018/02/26	20	52.48	15	52.97	52.45	5	33,612	0.01%
2018/02/23	10	51.53	10	52.08	51.50	0	33,502	0.00%
2018/02/22	25	50.75	31	50.76	50.95	-6	33,583	-0.02%
2018/02/21	0	0.00	44	50.24	51.35	-44	34,192	-0.13%
2018/02/12	10	46.47	19	46.78	46.45	-9	34,183	-0.03%
2018/02/09	47	47.03	14	45.92	45.70	33	33,742	0.10%
2018/02/08	59	52.50	15	52.83	51.10	44	32,310	0.14%
2018/02/07	12	55.60	10	56.90	55.15	2	31,169	0.01%
2018/02/06	39	57.32	20	56.79	56.45	19	30,320	0.06%
2018/02/05	65	58.55	49	58.38	58.95	16	29,732	0.05%
2018/02/02	24	58.38	45	58.24	58.60	-21	29,413	-0.07%
2018/02/01	10	58.30	0	0.00	58.15	10	29,421	0.03%
2018/01/31	10	56.83	39	57.85	58.15	-29	29,310	-0.10%
2018/01/30	36	57.70	19	57.50	57.55	17	29,393	0.06%
2018/01/29	9	60.29	2	62.15	60.20	7	28,894	0.02%
2018/01/26	20	61.40	38	60.74	61.35	-18	28,643	-0.06%
2018/01/25	24	61.03	52	60.16	60.00	-28	28,513	-0.10%
2018/01/24	16	61.76	23	62.12	62.45	-7	28,221	-0.02%
2018/01/23	4	61.00	13	61.35	61.50	-9	27,874	-0.03%
2018/01/22	12	59.58	0	0.00	59.40	12	27,927	0.04%
2018/01/19	0	0.00	27	60.14	60.10	-27	27,995	-0.10%
2018/01/18	1	58.80	0	0.00	58.80	1	28,088	0.00%
2018/01/17	9	58.00	15	59.92	58.50	-6	27,941	-0.02%
2018/01/15	40	57.85	40	56.66	58.00	0	27,211	0.00%
2018/01/10	0	0.00	8	54.70	54.70	-8	26,898	-0.03%
2018/01/08	42	52.84	0	0.00	52.70	42	26,508	0.16%
2018/01/05	16	52.32	0	0.00	52.70	16	26,370	0.06%
2018/01/04	74	52.33	0	0.00	52.30	74	26,300	0.28%
2018/01/03	45	52.34	9	52.60	52.40	36	26,520	0.14%