伍豐 (8076)-康和-仁愛券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
29.60
漲跌
▲0.85
漲幅
+2.96%
成交量
1,428張
產業
上櫃電腦及週邊類股
242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

伍豐 (8076)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/05/03	0	0.00	1	28.80	29.60	-1	644	-0.16%
2024/04/29	0	0.00	1	28.75	28.75	-1	631	-0.16%
2024/04/24	1	28.15	0	0.00	28.20	1	642	0.16%
2024/04/15	0	0.00	3	29.05	29.05	-3	652	-0.46%
2024/03/21	0	0.00	1	28.50	28.85	-1	731	-0.14%
2024/03/11	0	0.00	0.1	30.10	30.20	-0.1	729	-0.01%
2024/03/04	0	0.00	1.6	30.41	30.45	-1.6	650	-0.25%
2024/02/21	0	0.00	1	30.40	30.40	-1	648	-0.15%
2024/01/09	1	31.10	0	0.00	30.60	1	841	0.12%
2024/01/05	0	0.00	0.2	31.10	31.05	-0.2	912	-0.02%
2023/12/26	4	31.60	6	31.40	31.25	-2	964	-0.21%
2023/12/25	6	31.40	0	0.00	31.50	6	943	0.64%
2023/12/04	0	0.00	1	31.80	31.55	-1	1,015	-0.10%
2023/11/27	1	30.80	0	0.00	30.75	1	1,027	0.10%
2023/11/16	1	30.40	2	31.00	31.10	-1	1,067	-0.09%
2023/11/15	1	30.20	0	0.00	30.25	1	1,070	0.09%
2023/11/08	0	0.00	1	33.45	33.05	-1	1,047	-0.10%
2023/10/31	1	32.80	0	0.00	32.20	1	1,113	0.09%
2023/10/30	0	0.00	1	32.65	32.75	-1	1,130	-0.09%
2023/10/27	1	32.00	0	0.00	31.85	1	1,141	0.09%
2023/10/16	0	0.00	20	33.71	32.85	-20	1,321	-1.51%
2023/10/13	20	33.99	0	0.00	33.95	20	1,392	1.44%
2023/10/06	0	0.00	0.4	32.25	32.25	-0.4	1,401	-0.03%
2023/10/05	0	0.00	0.4	31.40	31.75	-0.4	1,434	-0.03%
2023/09/28	0	0.00	1	31.25	31.15	-1	1,709	-0.06%
2023/09/18	0	0.00	0	32.40	32.40	0	2,271	0.00%
2023/08/29	0	0.00	5	30.95	31.00	-5	4,524	-0.11%
2023/07/31	3	35.53	3	35.87	35.05	0	7,014	0.00%
2023/07/27	0	0.00	1	36.00	35.85	-1	6,993	-0.01%
2023/07/26	1	35.30	0.3	35.25	35.10	0.7	6,977	0.01%
2023/07/20	1	36.00	1	35.75	36.00	0	6,881	0.00%
2023/07/19	0	0.00	0.1	35.25	35.10	-0.1	6,859	0.00%
2023/07/18	1	36.25	0	0.00	35.60	1	6,827	0.01%
2023/07/14	1	36.80	1	37.05	37.00	0	6,694	0.00%
2023/07/11	4	37.53	4	37.50	37.45	0	6,574	0.00%
2023/07/10	3	37.55	0	0.00	37.00	3	6,548	0.05%
2023/07/07	5	37.73	4	38.33	37.70	1	6,505	0.02%
2023/07/06	13	39.13	14	39.39	38.85	-1	6,379	-0.02%
2023/07/05	2	39.05	2	39.30	39.05	0	6,307	0.00%
2023/07/04	2	38.53	5	39.01	38.90	-3	6,236	-0.05%
2023/07/03	2	38.33	2	38.93	39.00	0	6,184	0.00%
2023/06/30	4	37.83	8	38.31	38.25	-4	6,105	-0.07%
2023/06/29	16	38.08	19	38.42	38.15	-3	6,070	-0.05%
2023/06/28	1	38.05	1	38.90	37.60	0	6,022	0.00%
2023/06/27	32	38.53	7	39.09	38.45	25	5,949	0.42%
2023/06/26	4	39.41	5	39.90	40.20	-1	5,836	-0.02%
2023/06/21	3	39.03	1	39.45	39.45	2	5,715	0.03%
2023/06/20	15	39.67	12	39.59	39.50	3	5,611	0.05%
2023/06/19	4	37.61	6	37.95	37.70	-2	5,303	-0.04%
2023/06/16	2	38.30	0	0.00	37.60	2	5,235	0.04%
2023/06/15	23	39.68	14	40.01	39.40	9	5,054	0.18%
2023/06/14	46	38.29	51	37.42	38.60	-5	4,429	-0.11%
2023/06/13	0	0.00	11	35.00	35.10	-11	4,017	-0.27%
2023/06/12	2	35.85	1	36.10	35.50	1	3,962	0.03%
2023/06/09	5	35.85	0	0.00	35.35	5	3,889	0.13%
2023/06/07	62	35.99	54	36.36	35.70	8	3,757	0.21%
2023/06/05	7	34.69	7	34.50	34.50	0	3,521	0.00%
2023/06/02	3	35.02	33	35.29	35.05	-30	3,480	-0.86%
2023/06/01	54	35.34	24	35.86	35.15	30	3,465	0.87%
2023/05/30	42	35.10	42.5	34.77	34.65	-0.5	3,362	-0.02%
2023/05/29	3	35.30	11	35.23	35.45	-8	3,250	-0.25%
2023/05/26	40	34.90	38	34.79	34.35	2	3,205	0.06%
2023/05/24	2	36.10	4	35.60	35.80	-2	3,095	-0.06%
2023/05/23	34	35.84	32	35.96	36.00	2	2,904	0.07%
2023/05/19	24	34.61	42	34.75	33.30	-18	2,594	-0.69%
2023/05/18	53	34.99	35	35.00	35.10	18	2,407	0.75%
2023/05/17	61	33.77	59	33.98	33.95	2	2,121	0.09%
2023/05/16	95	34.24	95	34.18	34.40	0	1,966	0.00%
2023/05/12	3	30.95	3	30.70	30.40	0	1,019	0.00%
2023/05/10	0	0.00	1	29.85	29.85	-1	830	-0.12%
2023/04/21	0	0.00	30	28.00	28.00	-30	865	-3.47%
2023/04/17	0	0.00	0.1	29.25	29.30	-0.1	851	-0.01%
2023/04/12	0	0.00	1	29.35	29.25	-1	844	-0.12%
2023/04/07	0	0.00	350	28.54	28.45	-350	853	-41.01%	大賣/鉅額交易
2023/04/06	0	0.00	250	28.63	28.55	-250	847	-29.51%	大賣/鉅額交易
2023/03/29	0	0.00	0.1	28.70	28.50	-0.1	866	-0.01%
2023/03/24	30	29.05	0	0.00	29.00	30	894	3.35%
2023/03/23	1	28.95	0	0.00	28.95	1	901	0.11%
2023/03/10	0	0.00	63	30.25	30.00	-63	1,317	-4.78%
2023/03/09	1	30.70	0	30.60	30.85	1	1,304	0.08%
2023/02/06	0	0.00	1	29.50	29.80	-1	1,308	-0.08%
2023/01/31	1	28.80	0	0.00	29.00	1	1,268	0.08%
2023/01/12	0	0.00	25	28.15	28.10	-25	1,254	-1.99%
2022/12/23	20	28.20	0	0.00	28.15	20	1,308	1.53%
2022/12/22	5	28.00	0	0.00	28.25	5	1,315	0.38%
2022/12/20	0	0.00	20	27.27	27.25	-20	1,345	-1.49%
2022/12/13	20	28.67	0	0.00	27.85	20	1,383	1.45%
2022/12/08	0	0.00	20	31.60	31.95	-20	1,295	-1.54%
2022/12/07	3	32.17	2	32.05	31.55	1	1,257	0.08%
2022/12/06	0	0.00	1	31.80	31.80	-1	1,182	-0.08%
2022/12/05	0	0.00	1	30.35	30.75	-1	1,073	-0.09%
2022/12/02	20	29.30	0	0.00	29.30	20	1,047	1.91%
2022/12/01	1	29.20	0	0.00	29.00	1	1,066	0.09%
2022/11/23	0	0.00	10	28.60	28.75	-10	1,737	-0.58%
2022/11/17	10	29.00	1	29.05	29.35	9	1,782	0.50%
2022/11/11	1	28.15	0	0.00	27.80	1	1,758	0.06%
2022/11/10	1	27.75	2	27.78	27.90	-1	1,772	-0.06%
2022/11/08	7	26.70	0	0.00	26.10	7	1,786	0.39%
2022/11/07	5	26.06	5	26.56	26.55	0	1,793	0.00%
2022/10/31	0	0.00	1	24.80	25.10	-1	1,921	-0.05%
2022/10/28	2	24.55	3	24.65	24.55	-1	1,950	-0.05%
2022/10/26	0	0.00	0.2	24.90	24.80	-0.2	2,128	-0.01%
2022/10/25	1	25.00	0.7	25.20	25.00	0.3	2,132	0.01%
2022/10/24	2	25.40	2	25.40	25.25	0	2,142	0.00%
2022/10/21	1	25.15	0	0.00	25.15	1	2,158	0.05%
2022/10/20	1	25.40	1	25.50	25.50	0	2,189	0.00%
2022/10/17	5	25.25	6	25.59	25.95	-1	2,232	-0.04%
2022/10/14	0	0.00	2	26.10	26.00	-2	2,243	-0.09%
2022/10/13	7	26.18	2	26.88	25.35	5	2,289	0.22%
2022/10/12	5	26.80	3	26.93	27.15	2	2,343	0.09%
2022/10/11	7	27.32	4	27.35	27.05	3	2,413	0.12%
2022/10/06	0	0.00	1	28.50	28.70	-1	2,423	-0.04%
2022/10/03	0	0.00	3	27.78	27.90	-3	2,433	-0.12%
2022/09/30	1	27.05	5	27.45	28.15	-4	2,438	-0.16%
2022/09/29	4	27.85	5	28.12	27.90	-1	2,432	-0.04%
2022/09/28	5	27.90	1	29.10	27.45	4	2,424	0.16%
2022/09/27	1	27.95	7	28.34	28.85	-6	2,409	-0.25%
2022/09/26	10	28.32	9	28.77	28.20	1	2,398	0.04%
2022/09/23	1	29.35	0	0.00	29.35	1	2,380	0.04%
2022/09/22	2	29.35	2	29.65	30.10	0	2,367	0.00%
2022/09/21	8	29.84	14	29.89	29.70	-6	2,355	-0.25%
2022/09/20	3	30.35	2	30.55	30.30	1	2,332	0.04%
2022/09/19	1	30.65	1	30.55	30.40	0	2,327	0.00%
2022/09/16	1	31.00	1	31.35	30.80	0	2,315	0.00%
2022/09/15	3	31.58	1	32.05	31.25	2	2,297	0.09%
2022/09/14	0	0.00	1	31.80	31.85	-1	2,281	-0.04%
2022/09/13	2	33.05	1	32.85	32.45	1	2,265	0.04%
2022/09/12	0	0.00	3	32.35	32.40	-3	2,240	-0.13%
2022/09/08	4	32.84	24	32.67	32.65	-20	2,228	-0.90%
2022/09/07	11	32.96	11	33.37	33.00	0	2,198	0.00%
2022/09/06	12	33.40	14	33.78	33.35	-2	2,176	-0.09%
2022/09/05	7	35.20	1	35.75	34.60	6	2,114	0.28%
2022/09/02	25	35.08	6	35.07	35.15	19	2,046	0.93%
2022/09/01	16	35.09	16	35.03	35.25	0	1,919	0.00%
2022/08/31	4	34.60	22	34.47	34.60	-18	1,803	-1.00%
2022/08/30	3	32.88	33	32.61	32.70	-30	1,596	-1.88%
2022/08/29	0	0.00	2	33.10	33.25	-2	1,504	-0.13%
2022/08/26	1	32.75	0	0.00	33.05	1	1,532	0.07%
2022/08/24	1	32.00	0	0.00	32.40	1	1,513	0.07%
2022/08/16	0	0.00	5	32.70	32.80	-5	1,506	-0.33%
2022/08/15	0	0.00	3	31.95	32.15	-3	1,473	-0.20%
2022/08/10	3	32.15	0	0.00	32.30	3	1,453	0.21%
2022/08/05	1	31.75	1	31.60	32.40	0	1,415	0.00%
2022/08/04	1	30.75	1	31.00	31.20	0	1,372	0.00%
2022/08/03	1	31.60	1	32.25	30.80	0	1,349	0.00%
2022/07/27	0	0.00	10	31.65	31.80	-10	1,131	-0.88%
2022/07/20	1	31.80	0	0.00	31.30	1	1,017	0.10%
2022/07/18	0	0.00	5	30.54	31.75	-5	888	-0.56%
2022/07/15	0	0.00	1	30.15	29.95	-1	810	-0.12%
2022/07/14	5	29.55	0	0.00	29.55	5	788	0.63%
2022/07/13	3	29.30	3	29.32	29.25	0	779	0.00%
2022/07/07	0	0.00	1	27.75	27.90	-1	749	-0.13%
2022/07/06	1	27.85	0	0.00	27.65	1	750	0.13%
2022/06/22	0	0.00	10	27.86	27.70	-10	735	-1.36%
2022/06/16	1	29.85	0	0.00	28.95	1	722	0.14%
2022/06/13	0	0.00	1	29.80	29.70	-1	721	-0.14%
2022/06/02	0	0.00	2	30.38	30.30	-2	644	-0.31%
2022/05/27	1	29.55	0	0.00	29.15	1	649	0.15%
2022/05/26	0	0.00	1	30.30	29.55	-1	769	-0.13%
2022/05/24	0	28.25	0	0.00	28.30	0	742	0.00%
2022/05/20	1	29.40	1	29.00	28.75	0	772	0.00%
2022/05/17	1	28.00	1	28.60	27.90	0	833	0.00%
2022/05/16	0	0.00	0.4	27.55	27.70	-0.4	867	-0.05%
2022/04/15	0	0.00	1	29.10	29.10	-1	1,413	-0.07%
2022/03/30	1	30.15	0	0.00	30.25	1	2,247	0.04%
2022/03/18	0	0.00	1	30.40	30.30	-1	3,124	-0.03%
2022/03/16	1	29.50	1	29.30	29.30	0	3,257	0.00%
2022/03/15	1	29.50	6	29.12	29.25	-5	3,256	-0.15%
2022/03/14	0	0.00	20	29.64	29.70	-20	3,250	-0.62%
2022/03/09	0	0.00	4	29.75	29.70	-4	3,251	-0.12%
2022/03/08	0	0.00	7	29.54	29.40	-7	3,253	-0.22%
2022/03/07	0	0.00	5	29.95	29.75	-5	3,259	-0.15%
2022/03/01	5	31.20	0	0.00	31.85	5	3,358	0.15%
2022/02/23	2	33.10	0	0.00	33.30	2	3,235	0.06%
2022/02/21	0	0.00	2	32.65	33.10	-2	3,244	-0.06%
2022/02/18	22	33.46	0	0.00	33.25	22	3,242	0.68%
2022/02/16	1	33.40	1	33.50	33.30	0	3,200	0.00%
2022/02/09	1	32.40	0	0.00	32.55	1	3,266	0.03%
2022/02/07	3	31.10	1	31.30	31.35	2	3,349	0.06%
2022/01/24	0	0.00	1	30.80	31.15	-1	3,354	-0.03%
2022/01/21	3	31.85	3	31.87	31.40	0	3,338	0.00%
2022/01/20	2	32.75	0	0.00	32.70	2	3,313	0.06%
2022/01/19	2	32.50	0	0.00	32.10	2	3,317	0.06%
2022/01/18	1	33.20	1	32.75	32.60	0	3,304	0.00%
2022/01/14	1	32.60	0	0.00	32.55	1	3,276	0.03%
2022/01/13	1	33.40	10	34.04	33.45	-9	3,244	-0.28%
2022/01/12	3	35.30	20	35.40	35.30	-17	3,167	-0.54%
2022/01/11	6	35.51	3	35.65	35.45	3	3,151	0.10%
2022/01/10	4	35.41	0	0.00	36.25	4	3,102	0.13%
2022/01/07	7	37.14	0	0.00	36.50	7	2,907	0.24%
2022/01/06	4	37.04	3	36.98	37.60	1	2,729	0.04%
2022/01/05	0	0.00	3	34.77	34.75	-3	2,465	-0.12%
2022/01/04	24	35.41	0	0.00	35.00	24	2,430	0.99%
2022/01/03	0	0.00	1	36.20	35.95	-1	2,395	-0.04%
2021/12/24	0	0.00	1.1	35.73	34.50	-1.1	2,176	-0.05%
2021/12/23	1	35.00	0	0.00	34.50	1	2,068	0.05%
2021/12/21	1	35.70	1	36.05	35.60	0	2,001	0.00%
2021/12/20	1	35.05	1	35.15	34.85	0	1,886	0.00%
2021/12/17	3	34.38	3	34.87	33.80	0	1,786	0.00%
2021/12/16	23	35.03	21	35.02	35.60	2	1,705	0.12%
2021/12/15	1	33.70	4	33.60	34.30	-3	1,379	-0.22%
2021/12/14	1	31.30	0	0.00	31.20	1	1,194	0.08%
2021/12/13	0	0.00	25	31.90	32.20	-25	1,168	-2.14%
2021/12/10	0	0.00	2	32.51	33.00	-2	1,128	-0.18%
2021/12/09	26	30.71	0	0.00	30.75	26	1,021	2.54%
2021/11/19	1	32.30	2	32.20	31.80	-1	829	-0.12%
2021/11/10	1	33.80	2	33.33	34.20	-1	671	-0.15%
2021/11/08	1	32.85	0	0.00	32.85	1	657	0.15%
2021/11/04	2	34.00	0	0.00	33.00	2	645	0.31%
2021/10/28	0	0.00	20	31.09	31.10	-20	590	-3.39%
2021/10/26	20	30.70	0	0.00	30.70	20	588	3.40%
2021/10/15	0	0.00	1	29.90	30.00	-1	652	-0.15%
2021/10/12	0	0.00	2	29.05	29.10	-2	726	-0.28%
2021/10/04	0	0.00	2	28.05	27.80	-2	919	-0.22%
2021/09/23	1	29.10	0	0.00	29.00	1	1,248	0.08%
2021/08/25	0	0.00	6	31.59	31.70	-6	3,132	-0.19%
2021/08/24	10	30.95	0	0.00	30.75	10	3,135	0.32%
2021/08/20	5	30.40	0	0.00	30.00	5	3,235	0.15%
2021/08/13	2	30.28	2	30.53	30.20	0	3,219	0.00%
2021/08/11	1	30.80	0	0.00	30.00	1	3,241	0.03%
2021/08/05	2	32.58	0	0.00	32.50	2	3,298	0.06%
2021/08/04	1	32.30	0	0.00	32.45	1	3,360	0.03%
2021/07/27	0	0.00	5	32.30	32.10	-5	3,618	-0.14%
2021/07/23	0	0.00	5	32.80	33.25	-5	3,772	-0.13%
2021/07/21	0	0.00	3	32.00	32.05	-3	3,943	-0.08%
2021/07/19	0	0.00	0.5	34.05	34.20	-0.5	4,223	-0.01%
2021/07/15	1	34.00	0	0.00	34.05	1	4,424	0.02%
2021/07/14	0	0.00	0.3	33.75	33.95	-0.3	4,672	-0.01%
2021/07/12	1	34.50	7	34.52	34.10	-6	4,765	-0.13%
2021/07/08	1	36.50	0	0.00	36.50	1	4,707	0.02%
2021/07/07	2	37.25	1	36.15	37.20	1	4,697	0.02%
2021/07/05	0	0.00	1	36.60	36.60	-1	4,656	-0.02%
2021/07/02	7	35.57	0	0.00	35.20	7	4,638	0.15%
2021/07/01	1	36.85	1	37.65	36.10	0	4,592	0.00%
2021/06/28	1	37.10	10	37.35	37.00	-9	4,427	-0.20%
2021/06/25	21	39.76	6	39.90	38.40	15	4,287	0.35%
2021/06/24	4	38.68	3	39.15	38.95	1	4,039	0.02%
2021/06/23	23	38.30	25	38.89	39.20	-2	3,882	-0.05%
2021/06/22	8	37.64	5	38.18	36.00	3	3,501	0.09%
2021/06/21	3	35.98	1	35.85	37.65	2	3,237	0.06%
2021/06/18	0	0.00	1	33.80	34.40	-1	2,934	-0.03%
2021/06/11	0	0.00	10	30.85	30.85	-10	2,903	-0.34%
2021/06/07	2	30.35	0	0.00	30.05	2	2,921	0.07%
2021/06/04	13	30.61	5	30.67	30.50	8	2,914	0.27%
2021/05/20	8	27.26	2	27.80	26.90	6	2,814	0.21%
2021/05/19	5	26.81	11	27.33	27.55	-6	2,804	-0.21%
2021/05/18	1	26.60	0	0.00	27.30	1	2,797	0.04%
2021/05/14	9	28.45	1	28.45	27.55	8	2,739	0.29%
2021/05/13	12	28.18	20	28.69	28.40	-8	2,702	-0.30%
2021/05/12	33	30.27	28	30.67	29.40	5	2,665	0.19%
2021/05/11	12	33.28	9.4	32.38	32.00	2.6	2,599	0.10%
2021/05/10	1	35.05	0	0.00	35.10	1	2,541	0.04%
2021/05/07	3	34.77	4	34.78	36.15	-1	2,520	-0.04%
2021/05/06	25	34.27	21	34.37	34.10	4	2,485	0.16%
2021/05/05	3	35.07	2	35.70	34.95	1	2,431	0.04%
2021/05/04	21	34.65	32	35.10	35.35	-11	2,402	-0.46%
2021/05/03	11	37.09	11	37.45	36.90	0	2,315	0.00%
2021/04/29	11	39.15	11	39.80	38.30	0	2,258	0.00%
2021/04/28	10	40.43	8	40.66	40.00	2	2,169	0.09%
2021/04/27	2	40.30	2	40.70	39.85	0	2,074	0.00%
2021/04/26	1	41.20	8.2	41.17	41.00	-7.2	1,997	-0.36%
2021/04/23	1	37.15	0	0.00	38.35	1	1,797	0.06%
2021/04/21	1	36.20	1.1	36.49	36.20	-0.1	1,589	-0.01%
2021/04/20	5	36.52	0	0.00	35.50	5	1,497	0.33%
2021/04/13	0	0.00	12	31.08	30.75	-12	1,311	-0.91%
2021/04/12	1	30.95	1	31.10	30.90	0	1,324	0.00%
2021/04/09	10	30.20	1.1	30.19	30.15	8.9	1,301	0.68%
2021/04/07	1	30.25	0	0.00	30.20	1	1,281	0.08%
2021/04/01	1	30.25	0	0.00	30.10	1	1,301	0.08%
2021/03/31	1	30.35	1	30.40	30.35	0	1,326	0.00%
2021/03/29	0	0.00	2	30.80	30.70	-2	1,293	-0.15%
2021/03/18	0	0.00	30	31.00	30.85	-30	1,258	-2.38%
2021/03/16	30	30.00	0	0.00	30.05	30	1,198	2.50%
2021/03/11	0	0.00	1	30.55	30.60	-1	1,193	-0.08%
2021/03/09	2	28.95	0	0.00	29.00	2	1,147	0.17%
2021/03/08	1	29.50	1	29.50	29.15	0	1,141	0.00%
2021/03/05	0	0.00	2	29.10	29.25	-2	1,140	-0.18%
2021/03/04	1	29.30	0	0.00	29.05	1	1,151	0.09%
2021/02/23	10.8	29.75	0	0.00	29.75	10.8	1,188	0.91%
2021/02/05	4	27.35	0	0.00	27.30	4	1,241	0.32%
2021/01/29	1	28.00	1	28.25	27.65	0	1,248	0.00%
2021/01/28	2	27.80	6	28.00	28.05	-4	1,241	-0.32%
2021/01/20	1	30.20	1	30.45	28.70	0	1,193	0.00%
2021/01/19	0	0.00	11	30.43	30.10	-11	1,178	-0.93%
2021/01/18	1	29.65	1	30.10	30.40	0	1,189	0.00%
2021/01/15	6	30.56	6	30.56	30.10	0	1,164	0.00%
2021/01/14	1	29.75	1	30.00	29.65	0	1,114	0.00%
2021/01/12	9	30.20	9	30.55	30.20	0	1,091	0.00%
2021/01/08	2	31.55	0	0.00	31.80	2	1,051	0.19%
2021/01/07	5	32.00	10	31.83	32.55	-5	1,020	-0.49%
2021/01/06	2	31.05	2	31.35	32.15	0	946	0.00%
2021/01/05	13	29.45	10	29.57	30.00	3	800	0.37%
2021/01/04	1	29.00	1	29.20	28.85	0	757	0.00%
2020/12/31	6	28.73	10	29.06	28.85	-4	745	-0.54%
2020/12/30	1	29.20	1	29.10	28.75	0	736	0.00%
2020/12/29	19	28.96	9	29.23	29.00	10	724	1.38%
2020/12/25	1	28.40	1	27.85	28.20	0	669	0.00%
2020/12/15	1	27.85	13	27.65	27.70	-12	592	-2.03%
2020/12/14	0	0.00	1	28.00	28.15	-1	593	-0.17%
2020/12/11	3	26.93	0	0.00	27.00	3	586	0.51%
2020/12/04	10	28.36	0	0.00	28.50	10	542	1.84%
2020/12/01	1	28.45	16	28.30	28.40	-15	535	-2.80%
2020/11/26	5	28.70	3	28.75	28.70	2	513	0.39%
2020/11/25	2	28.40	1	28.35	28.20	1	524	0.19%
2020/11/24	4	28.56	7	28.80	28.50	-3	516	-0.58%
2020/11/23	5	28.96	2	28.80	29.00	3	511	0.59%
2020/11/20	10	29.40	13	29.48	29.20	-3	495	-0.61%
2020/11/18	1	27.15	16	27.39	27.40	-15	372	-4.03%
2020/11/17	2	26.85	5	27.00	26.75	-3	360	-0.83%
2020/11/16	0	0.00	2	26.85	26.80	-2	374	-0.53%
2020/11/13	1	27.00	1	26.90	27.05	0	393	0.00%
2020/11/10	1	26.70	1.4	26.99	26.70	-0.4	414	-0.11%
2020/10/29	0	0.00	0.4	26.10	25.60	-0.4	406	-0.09%
2020/10/16	2	26.38	0	0.00	26.00	2	450	0.44%
2020/10/15	1	25.80	1	26.00	25.90	0	443	0.00%
2020/10/13	1	25.90	3	25.92	25.95	-2	479	-0.42%
2020/10/12	1	25.90	0	0.00	25.90	1	484	0.21%
2020/10/08	1	26.00	2	26.15	26.10	-1	493	-0.20%
2020/10/06	1	26.00	0	0.00	25.90	1	514	0.19%
2020/10/05	3	25.80	0	0.00	25.80	3	530	0.57%
2020/09/30	0	0.00	1	25.80	25.90	-1	565	-0.18%
2020/09/29	0	0.00	4.1	25.76	25.90	-4.1	572	-0.72%
2020/09/25	6	26.04	1	26.40	25.55	5	600	0.83%
2020/09/24	10	26.34	9	26.44	26.20	1	601	0.17%
2020/09/23	0	0.00	7	26.79	26.90	-7	604	-1.16%
2020/09/18	1	27.65	0	0.00	27.25	1	623	0.16%
2020/09/17	1	27.95	1	27.80	27.80	0	663	0.00%
2020/09/16	0	0.00	15	27.47	27.65	-15	662	-2.26%
2020/09/15	2	27.10	0	0.00	26.95	2	652	0.31%
2020/09/11	0	0.00	3	26.75	26.70	-3	673	-0.45%
2020/09/09	0	0.00	2	26.80	27.05	-2	684	-0.29%
2020/09/04	1	27.35	2	27.25	27.35	-1	713	-0.14%
2020/09/03	2	27.73	23	27.62	27.60	-21	722	-2.91%
2020/09/02	0	0.00	4	27.50	27.60	-4	727	-0.55%
2020/09/01	1	27.45	0	0.00	27.40	1	740	0.14%
2020/08/31	0	0.00	8	27.29	27.60	-8	753	-1.06%
2020/08/27	0	0.00	0.2	27.15	27.20	-0.2	799	-0.03%
2020/08/26	0	0.00	8	26.88	27.15	-8	822	-0.97%
2020/08/25	1	26.70	0	0.00	26.60	1	883	0.11%
2020/08/20	2	26.03	1	25.95	26.20	1	1,075	0.09%
2020/08/18	0	0.00	5	30.05	29.95	-5	1,039	-0.48%
2020/08/17	0	0.00	1	29.90	29.80	-1	1,030	-0.10%
2020/08/13	1	28.90	0	0.00	28.75	1	1,015	0.10%
2020/08/11	1	29.20	1	29.40	28.90	0	1,019	0.00%
2020/08/04	1	29.00	1	29.20	29.25	0	1,044	0.00%
2020/08/03	1	29.05	1	29.30	28.85	0	1,060	0.00%
2020/07/31	1	29.05	1	29.20	29.05	0	1,058	0.00%
2020/07/30	1	28.85	1	29.00	28.85	0	1,058	0.00%
2020/07/28	1	28.90	2	29.25	28.20	-1	1,060	-0.09%
2020/07/27	3	29.30	2	29.85	29.00	1	1,059	0.09%
2020/07/24	2	30.38	3	30.40	30.00	-1	1,055	-0.09%
2020/07/23	1	30.20	1	30.05	30.05	0	1,065	0.00%
2020/07/21	1	29.90	0	0.00	29.90	1	1,046	0.10%
2020/07/17	2	30.95	4	30.28	29.90	-2	1,039	-0.19%
2020/07/16	1	29.80	1	30.00	29.75	0	1,016	0.00%
2020/07/14	1	30.40	1	30.70	30.25	0	1,016	0.00%
2020/07/10	0	0.00	2	31.30	30.50	-2	1,006	-0.20%
2020/07/09	1	31.05	1	30.80	31.40	0	1,006	0.00%
2020/07/08	0	0.00	3	30.40	30.20	-3	976	-0.31%
2020/07/07	1.8	30.28	1	30.55	30.35	0.8	969	0.08%
2020/07/01	2	29.85	0	0.00	29.80	2	951	0.21%
2020/06/30	1	29.95	2.9	29.67	29.75	-1.9	944	-0.20%
2020/06/29	0	0.00	1	29.80	29.75	-1	952	-0.10%
2020/06/24	1	30.15	2	30.95	30.15	-1	953	-0.11%
2020/06/22	5	30.15	5	29.80	29.65	0	933	0.00%
2020/06/10	0	0.00	1	30.75	30.70	-1	1,000	-0.10%
2020/06/04	0	0.00	25	32.47	32.80	-25	1,034	-2.42%
2020/06/03	0	0.00	5	32.05	31.55	-5	999	-0.50%
2020/06/02	2	31.45	1	31.80	31.80	1	986	0.10%
2020/06/01	3	32.27	11	32.10	32.15	-8	971	-0.82%
2020/05/28	0	0.00	10	29.25	30.00	-10	906	-1.10%
2020/05/27	0	0.00	11	30.39	30.70	-11	833	-1.32%
2020/05/26	0	0.00	12	28.03	27.95	-12	740	-1.62%
2020/05/22	0	0.00	5	28.40	28.35	-5	739	-0.68%
2020/05/21	0	0.00	5	28.70	28.65	-5	737	-0.68%
2020/05/20	0	0.00	7	28.41	28.40	-7	732	-0.96%
2020/05/19	0	0.00	5	28.40	28.40	-5	733	-0.68%
2020/05/11	1	28.90	0	0.00	29.00	1	714	0.14%
2020/04/24	1	27.20	0	0.00	27.35	1	794	0.13%
2020/04/15	5	27.96	0	0.00	27.95	5	814	0.61%
2020/04/07	0	0.00	5	26.05	26.10	-5	812	-0.62%
2020/03/30	5	25.00	0	0.00	25.10	5	819	0.61%
2020/03/26	3	24.75	2	24.78	24.80	1	870	0.11%
2020/03/25	5	24.00	1	24.35	24.35	4	853	0.47%
2020/03/24	0	0.00	5	21.50	22.15	-5	845	-0.59%
2020/03/23	5	20.50	0	0.00	20.15	5	819	0.61%
2020/03/18	5	24.80	5	25.05	24.50	0	786	0.00%
2020/03/17	101	25.13	1	25.65	24.95	100	778	12.85%	大買/
2020/03/16	4	25.95	4	26.23	26.20	0	758	0.00%
2020/03/12	0	0.00	1	26.85	28.00	-1	701	-0.14%
2020/03/11	0	0.00	38.9	29.77	29.40	-38.9	673	-5.78%
2020/03/03	0	0.00	10	31.00	31.00	-10	660	-1.52%
2020/02/27	1	31.45	0	0.00	31.20	1	665	0.15%
2020/02/24	0	0.00	1	32.50	32.15	-1	654	-0.15%
2020/02/21	2	32.93	0	0.00	32.75	2	652	0.31%
2020/02/19	1	32.45	2	32.33	32.50	-1	649	-0.15%
2020/02/18	0	0.00	2	32.20	32.25	-2	652	-0.31%
2020/02/17	1	32.25	2	32.40	32.25	-1	655	-0.15%
2020/02/12	0	0.00	0	32.50	32.55	0	654	0.00%
2020/02/11	0	0.00	0.1	32.30	32.50	-0.1	650	-0.01%
2020/02/10	1	31.95	1	32.00	31.80	0	645	0.00%
2020/02/07	3	32.83	2	32.98	32.70	1	641	0.16%
2020/02/06	7	32.95	3	33.23	33.30	4	623	0.64%
2020/02/04	0	0.00	10	30.00	30.40	-10	570	-1.75%
2020/02/03	1	29.10	0	0.00	28.90	1	556	0.18%
2020/01/31	0	0.00	1	31.80	31.85	-1	531	-0.19%
2020/01/17	1	36.20	0	0.00	36.00	1	500	0.20%
2020/01/16	1	36.50	1	35.90	36.40	0	500	0.00%
2020/01/08	1	35.50	0	0.00	35.40	1	480	0.21%
2020/01/07	2	36.15	0	0.00	36.05	2	473	0.42%
2019/12/31	1	37.05	1	37.30	37.05	0	478	0.00%
2019/12/30	1	36.80	1	37.10	36.80	0	471	0.00%
2019/12/27	7	37.00	0	0.00	37.00	7	468	1.50%
2019/12/26	15	37.55	0	0.00	37.10	15	466	3.21%
2019/12/25	7	37.71	0	0.00	37.60	7	463	1.51%
2019/12/24	0	0.00	2	37.93	38.00	-2	456	-0.44%
2019/12/23	5	36.80	0	0.00	36.75	5	403	1.24%
2019/12/11	1	36.50	1	36.35	36.25	0	384	0.00%
2019/12/05	2	37.18	0	0.00	36.75	2	390	0.51%
2019/12/04	0	0.00	3	37.07	37.00	-3	388	-0.77%
2019/12/03	1	36.80	0	0.00	37.05	1	397	0.25%
2019/12/02	2	37.70	0	0.00	37.05	2	400	0.50%
2019/11/29	0	0.00	2	37.63	37.65	-2	400	-0.50%
2019/11/28	5	37.45	0	0.00	37.30	5	391	1.28%
2019/11/27	1	37.35	1	37.95	37.45	0	391	0.00%
2019/11/25	0	0.00	5	36.40	36.15	-5	379	-1.32%
2019/11/22	5	35.90	0	0.00	36.30	5	379	1.32%
2019/11/21	1	35.20	1	35.45	35.30	0	376	0.00%
2019/11/19	2	35.80	2	35.68	35.65	0	378	0.00%
2019/11/15	6	35.88	0	0.00	35.80	6	381	1.57%
2019/11/11	2	37.18	3	37.28	37.00	-1	399	-0.25%
2019/11/08	1	37.90	1	37.80	37.80	0	402	0.00%
2019/11/06	4	38.30	0	0.00	37.80	4	404	0.99%
2019/11/05	1	38.05	1	38.15	38.10	0	407	0.00%
2019/11/01	1	37.75	1	37.65	37.70	0	419	0.00%
2019/10/31	1	37.70	2	37.93	37.75	-1	428	-0.23%
2019/10/30	1	37.85	0	0.00	37.85	1	432	0.23%
2019/10/29	0	0.00	27	38.02	38.05	-27	435	-6.20%
2019/10/23	1	38.60	6	38.61	38.70	-5	488	-1.02%
2019/10/22	1	38.20	1	38.10	37.90	0	479	0.00%
2019/10/21	0	0.00	1	38.05	38.00	-1	488	-0.20%
2019/10/18	0	0.00	2	37.80	37.90	-2	498	-0.40%
2019/10/17	3	37.88	7	37.97	37.85	-4	497	-0.80%
2019/10/16	2	37.75	2	37.68	37.70	0	496	0.00%
2019/10/15	1	37.40	0	0.00	37.50	1	494	0.20%
2019/10/14	1	37.60	1	37.50	37.45	0	500	0.00%
2019/10/09	1	37.25	0	0.00	37.00	1	498	0.20%
2019/10/08	0	0.00	1	37.40	37.45	-1	499	-0.20%
2019/10/07	7	37.30	1	37.10	37.10	6	508	1.18%
2019/10/04	1	37.15	0	0.00	37.10	1	502	0.20%
2019/10/01	5	37.70	0	0.00	37.70	5	512	0.97%
2019/09/26	1	39.20	1	39.10	38.60	0	521	0.00%
2019/09/17	27	39.30	0	0.00	39.20	27	644	4.19%
2019/09/05	0	0.00	1	40.65	40.60	-1	701	-0.14%
2019/09/04	2	40.58	0	0.00	40.50	2	696	0.29%
2019/08/28	0	0.00	16	40.08	39.75	-16	709	-2.25%
2019/08/27	0	0.00	20	40.13	39.95	-20	716	-2.79%
2019/08/26	1	39.85	21	39.99	39.90	-20	728	-2.75%
2019/08/23	0	0.00	20	40.57	40.45	-20	733	-2.73%
2019/08/22	0	0.00	40	40.57	40.65	-40	753	-5.31%
2019/08/21	0	0.00	50	40.45	40.30	-50	797	-6.27%
2019/08/20	1	40.60	51	40.52	40.35	-50	798	-6.26%
2019/08/19	0	0.00	50	40.39	40.35	-50	797	-6.27%
2019/08/16	0	0.00	50	39.56	40.05	-50	799	-6.25%
2019/08/15	0	0.00	170	39.41	39.35	-170	793	-21.43%	大賣/鉅額交易
2019/08/14	0	0.00	40	40.26	39.85	-40	792	-5.05%
2019/08/13	4	39.88	20	39.98	39.85	-16	791	-2.02%
2019/08/12	0	0.00	20	40.50	40.50	-20	794	-2.52%
2019/08/08	0	0.00	10	40.39	40.40	-10	802	-1.25%
2019/08/07	0	0.00	4	40.65	40.30	-4	811	-0.49%
2019/08/06	5	39.65	0	0.00	40.10	5	816	0.61%
2019/08/05	1	40.50	0	0.00	40.40	1	821	0.12%
2019/08/02	1	41.70	1	42.00	41.70	0	826	0.00%
2019/08/01	2	42.10	9	42.22	41.85	-7	844	-0.83%
2019/07/31	0	0.00	9	42.23	42.35	-9	856	-1.05%
2019/07/30	2	43.43	23	43.47	42.60	-21	859	-2.44%
2019/07/29	0	0.00	10	43.06	43.50	-10	842	-1.19%
2019/07/26	1	43.20	15	42.88	43.00	-14	830	-1.69%
2019/07/25	0	0.00	10	42.55	42.90	-10	833	-1.20%
2019/07/24	3	42.43	10	42.60	42.35	-7	843	-0.83%
2019/07/23	0	0.00	20	43.03	42.50	-20	858	-2.33%
2019/07/22	0	0.00	10	42.41	42.80	-10	866	-1.15%
2019/07/19	0	0.00	4	42.09	41.95	-4	894	-0.45%
2019/07/18	2	42.10	4	42.09	41.85	-2	928	-0.22%
2019/07/17	0	0.00	6	42.08	42.00	-6	941	-0.64%
2019/07/16	7	41.92	6	41.98	41.90	1	978	0.10%
2019/07/15	0	0.00	10	42.42	42.45	-10	1,179	-0.85%
2019/07/12	0	0.00	22	41.99	42.30	-22	1,219	-1.80%
2019/07/11	4	42.11	0	0.00	41.80	4	1,241	0.32%
2019/07/10	4	42.28	4	42.69	42.35	0	1,236	0.00%
2019/07/09	7	42.14	0	0.00	42.30	7	1,244	0.56%
2019/07/08	1	43.05	3	43.05	42.50	-2	1,248	-0.16%
2019/07/05	1	43.10	8	43.52	43.35	-7	1,250	-0.56%
2019/07/03	2	43.05	1	43.35	43.00	1	1,265	0.08%
2019/07/02	0	0.00	1	43.80	44.15	-1	1,276	-0.08%
2019/07/01	1	42.85	0	0.00	42.90	1	1,303	0.08%
2019/06/28	10	43.29	10.6	43.44	42.80	-0.6	1,304	-0.05%
2019/06/27	1	42.00	1	41.85	42.10	0	1,281	0.00%
2019/06/26	6	41.88	5	41.92	41.70	1	1,293	0.08%
2019/06/25	3	42.65	3	42.90	42.10	0	1,302	0.00%
2019/06/24	3	42.88	3	42.80	43.00	0	1,300	0.00%
2019/06/21	0	0.00	5	42.60	42.80	-5	1,286	-0.39%
2019/06/18	5	41.80	0	0.00	41.55	5	1,310	0.38%
2019/06/17	2	42.10	0	0.00	41.85	2	1,313	0.15%
2019/06/14	5	41.99	2.2	41.82	41.80	2.8	1,326	0.21%
2019/06/13	3	42.62	9	42.47	42.40	-6	1,328	-0.45%
2019/06/12	0	0.00	2	41.35	41.70	-2	1,319	-0.15%
2019/06/11	2	41.15	0	0.00	41.15	2	1,326	0.15%
2019/06/06	0	0.00	1	41.20	41.15	-1	1,342	-0.07%
2019/06/05	3	42.10	5	41.71	41.50	-2	1,340	-0.15%
2019/06/04	8	41.79	6	41.88	41.70	2	1,336	0.15%
2019/06/03	1	41.75	3	41.67	42.05	-2	1,349	-0.15%
2019/05/31	1	42.35	3	42.18	42.10	-2	1,347	-0.15%
2019/05/30	0	0.00	1	42.15	42.05	-1	1,345	-0.07%
2019/05/29	8	42.09	0	0.00	42.00	8	1,349	0.59%
2019/05/28	1	41.80	5	41.45	41.55	-4	1,344	-0.30%
2019/05/27	5	39.87	3	39.70	39.65	2	1,318	0.15%
2019/05/24	0	0.00	1	39.75	39.80	-1	1,336	-0.07%
2019/05/21	3	39.38	3	39.50	39.55	0	1,502	0.00%
2019/05/20	4	39.64	3	39.77	39.30	1	1,534	0.07%
2019/05/17	7	40.04	1	41.15	39.95	6	1,553	0.39%
2019/05/16	2	40.78	0	0.00	40.60	2	1,606	0.12%
2019/05/15	1	41.10	9	41.36	41.50	-8	1,627	-0.49%
2019/05/14	5	40.05	1	40.50	40.55	4	1,656	0.24%
2019/05/13	2	40.25	7.9	40.54	39.80	-5.9	1,720	-0.34%
2019/05/10	5	40.37	7	40.47	40.10	-2	1,743	-0.11%
2019/05/09	1	40.85	1	41.10	39.85	0	1,865	0.00%
2019/05/08	2	41.78	0	0.00	41.45	2	1,863	0.11%
2019/05/07	2	42.10	2	42.35	42.10	0	2,100	0.00%
2019/05/06	14	42.02	6	42.27	41.80	8	2,237	0.36%
2019/05/03	1	42.70	4	42.86	42.65	-3	2,237	-0.13%
2019/05/02	4	42.40	7	42.91	42.45	-3	2,236	-0.13%
2019/04/30	16	42.34	1	42.00	42.30	15	2,227	0.67%
2019/04/29	15	43.79	4	44.50	43.00	11	2,213	0.50%
2019/04/26	2	44.50	2	45.03	44.35	0	2,199	0.00%
2019/04/25	30	45.60	12	46.02	45.60	18	2,193	0.82%
2019/04/24	34	45.65	25	45.34	45.70	9	2,168	0.42%
2019/04/23	41	44.83	4	45.56	44.80	37	2,139	1.73%
2019/04/22	60	45.13	2	45.73	45.25	58	2,133	2.72%
2019/04/19	17	45.68	59	46.11	45.30	-42	2,131	-1.97%
2019/04/18	36	44.17	8	44.51	44.25	28	1,926	1.45%
2019/04/17	5	43.70	10	43.75	43.70	-5	1,890	-0.26%
2019/04/16	6	43.08	1	42.85	43.60	5	1,868	0.27%
2019/04/11	1	43.60	0	0.00	43.00	1	1,857	0.05%
2019/04/10	11	43.55	1	43.45	43.55	10	1,847	0.54%
2019/04/09	17	43.89	0	0.00	43.75	17	1,842	0.92%
2019/04/08	13	44.33	2	44.38	44.25	11	1,828	0.60%
2019/04/03	217	43.81	10	44.04	44.30	207	1,800	11.50%	大買/鉅額交易
2019/04/02	116	42.99	4	42.95	43.00	112	1,749	6.40%	大買/鉅額交易
2019/04/01	255	43.04	16	43.23	43.20	239	1,737	13.76%	大買/鉅額交易
2019/03/29	3	42.00	4	42.26	42.20	-1	1,697	-0.06%
2019/03/28	2	41.93	2	41.95	41.70	0	1,685	0.00%
2019/03/27	0	0.00	1	41.35	41.35	-1	1,677	-0.06%
2019/03/22	10	42.44	5	42.42	41.95	5	1,673	0.30%
2019/03/21	8	42.53	8	42.49	42.70	0	1,691	0.00%
2019/03/19	2	41.68	2	41.65	41.35	0	1,680	0.00%
2019/03/18	1	41.45	0	0.00	41.00	1	1,669	0.06%
2019/03/14	3	41.93	0	0.00	41.25	3	1,670	0.18%
2019/03/13	5	42.48	0	0.00	41.90	5	1,673	0.30%
2019/03/12	7	42.26	2	42.73	42.50	5	1,674	0.30%
2019/03/07	0	0.00	3	42.35	42.10	-3	1,731	-0.17%
2019/03/06	3	43.35	0	0.00	43.45	3	1,744	0.17%
2019/03/04	0	0.00	3	43.95	44.20	-3	1,751	-0.17%
2019/02/27	2	43.35	0	0.00	43.00	2	1,740	0.11%
2019/02/26	1	44.15	0	0.00	43.90	1	1,728	0.06%
2019/02/25	1	44.20	1	44.30	44.40	0	1,729	0.00%
2019/02/22	1	46.30	39	46.39	44.60	-38	1,767	-2.15%
2019/02/21	3	44.93	1	44.80	45.10	2	1,650	0.12%
2019/02/20	2	44.90	3	44.57	44.75	-1	1,636	-0.06%
2019/02/19	0	0.00	8	44.95	44.95	-8	1,653	-0.48%
2019/02/18	8	44.39	10	44.40	44.10	-2	1,686	-0.12%
2019/02/15	18	45.01	5	44.85	45.10	13	1,663	0.78%
2019/02/14	1	44.15	1	44.45	44.25	0	1,605	0.00%
2019/02/13	4	44.36	2	44.25	44.40	2	1,583	0.13%
2019/02/12	9	44.97	9	44.90	44.75	0	1,546	0.00%
2019/02/11	3	43.12	5	43.34	43.70	-2	1,479	-0.14%
2019/01/30	30	44.28	3	44.52	43.30	27	1,448	1.86%
2019/01/28	45	44.06	12	43.55	43.75	33	1,301	2.54%
2019/01/25	2	41.60	34	41.74	43.70	-32	1,059	-3.02%
2019/01/21	5	39.25	88	39.03	39.20	-83	957	-8.67%
2019/01/18	0	0.00	13	39.12	39.05	-13	961	-1.35%
2019/01/17	0	0.00	10	39.95	39.00	-10	978	-1.02%
2019/01/16	1	39.90	76	39.79	39.40	-75	978	-7.66%
2019/01/15	2	39.85	10	39.80	39.35	-8	969	-0.83%
2019/01/14	0	0.00	5	39.60	39.65	-5	974	-0.51%
2019/01/11	11	40.17	7	40.27	39.30	4	1,012	0.40%
2019/01/09	5	37.80	0	0.00	37.80	5	991	0.50%
2019/01/07	1	37.10	1	36.75	36.75	0	1,008	0.00%
2019/01/04	0	0.00	6	36.60	36.60	-6	1,035	-0.58%
2019/01/02	5	37.85	0	0.00	38.00	5	1,097	0.46%
2018/12/27	0	0.00	15	38.27	37.75	-15	1,142	-1.31%
2018/12/26	4	37.84	16	38.04	37.65	-12	1,150	-1.04%
2018/12/25	2	38.00	0	0.00	38.05	2	1,160	0.17%
2018/12/20	5	38.38	0	0.00	37.95	5	1,178	0.42%
2018/12/19	1	39.00	1	39.40	38.80	0	1,189	0.00%
2018/12/18	0	0.00	10	39.09	39.00	-10	1,226	-0.82%
2018/12/17	0	0.00	1	39.65	40.10	-1	1,226	-0.08%
2018/12/14	8	40.51	8	40.91	39.80	0	1,227	0.00%
2018/12/13	0	0.00	5	39.70	40.00	-5	1,192	-0.42%
2018/12/12	2	39.00	1	38.95	39.25	1	1,187	0.08%
2018/12/11	2	38.25	2	38.65	38.75	0	1,186	0.00%
2018/12/10	1	38.55	1	38.80	38.65	0	1,188	0.00%
2018/12/07	7	38.30	4	38.59	38.60	3	1,179	0.25%
2018/12/06	7	38.57	7	38.25	37.80	0	1,184	0.00%
2018/12/05	6	40.04	3	39.93	39.70	3	1,184	0.25%
2018/12/04	19	41.41	3	41.08	40.90	16	1,209	1.32%
2018/11/30	1	39.40	1	39.60	39.60	0	1,190	0.00%
2018/11/26	2	37.58	4	37.89	37.95	-2	1,164	-0.17%
2018/11/22	3	37.63	3	38.03	37.50	0	1,178	0.00%
2018/11/21	9	39.86	2	39.43	38.60	7	1,182	0.59%
2018/11/20	0	0.00	2	38.18	38.75	-2	1,148	-0.17%
2018/11/16	2	38.50	1	38.70	37.85	1	1,144	0.09%
2018/11/15	0	0.00	19	38.00	39.15	-19	1,111	-1.71%
2018/11/12	0	0.00	2	35.50	35.35	-2	1,090	-0.18%
2018/11/09	1	34.85	1	35.10	35.00	0	1,106	0.00%
2018/11/08	0	0.00	2.6	35.03	35.00	-2.6	1,124	-0.24%
2018/11/07	2	34.23	4	34.48	34.75	-2	1,142	-0.18%
2018/11/06	3	34.63	3	34.47	34.05	0	1,240	0.00%
2018/11/05	2	34.65	4	34.90	35.00	-2	1,260	-0.16%
2018/11/02	2	35.10	2	35.30	35.10	0	1,297	0.00%
2018/10/31	3	33.45	2	33.78	34.85	1	1,334	0.07%
2018/10/30	1.1	32.12	2	32.65	33.20	-0.9	1,337	-0.07%
2018/10/29	0	0.00	2	32.75	32.55	-2	1,345	-0.15%
2018/10/26	3.7	33.47	3	33.83	33.00	0.7	1,378	0.05%
2018/10/25	7	33.74	0	0.00	33.40	7	1,441	0.49%
2018/10/24	0	0.00	4	34.58	35.00	-4	1,471	-0.27%
2018/10/23	9	34.79	6	35.17	34.70	3	1,512	0.20%
2018/10/22	8	35.03	10	35.25	35.40	-2	1,603	-0.12%
2018/10/19	4	35.03	10	35.24	34.60	-6	1,640	-0.37%
2018/10/18	8	34.63	4	34.66	34.60	4	1,620	0.25%
2018/10/16	2	35.00	7	35.14	35.10	-5	1,699	-0.29%
2018/10/15	5	33.95	2	33.75	33.95	3	1,728	0.17%
2018/10/12	0	0.00	1	33.50	33.80	-1	1,746	-0.06%
2018/10/11	1	33.30	10	33.30	33.30	-9	1,777	-0.51%
2018/10/09	24	37.19	6	37.28	36.95	18	1,791	1.00%
2018/10/08	6	38.98	5	39.38	39.05	1	1,797	0.06%
2018/10/05	13	40.20	3	40.38	39.50	10	1,835	0.54%
2018/10/04	7	41.27	2	41.33	41.15	5	1,875	0.27%
2018/10/03	2	41.70	0	0.00	41.75	2	1,889	0.11%
2018/10/02	3	41.98	3.7	42.14	42.00	-0.7	1,937	-0.04%
2018/10/01	0	0.00	10.4	42.00	42.15	-10.4	1,977	-0.53%
2018/09/28	2	41.73	2	42.15	41.85	0	2,095	0.00%
2018/09/27	0	0.00	4.3	42.24	42.10	-4.3	2,167	-0.20%
2018/09/26	5	42.80	0	0.00	42.40	5	2,227	0.22%
2018/09/25	5	42.96	14	43.13	43.50	-9	2,305	-0.39%
2018/09/21	10	41.83	3	41.92	41.80	7	2,345	0.30%
2018/09/20	15	41.10	5	41.42	41.60	10	2,391	0.42%
2018/09/19	4	41.28	6	41.64	41.70	-2	2,437	-0.08%
2018/09/18	10	41.34	4	41.34	41.30	6	2,519	0.24%
2018/09/17	2	42.23	3	42.60	42.40	-1	2,636	-0.04%
2018/09/14	0	0.00	2	42.45	42.90	-2	2,717	-0.07%
2018/09/13	2	42.45	3	42.33	42.10	-1	2,884	-0.03%
2018/09/12	6	41.49	6	41.79	41.80	0	2,993	0.00%
2018/09/11	6	42.14	4	41.80	42.20	2	3,288	0.06%
2018/09/10	28	41.06	22	41.33	40.60	6	3,369	0.18%
2018/09/07	11	43.33	10	43.80	43.10	1	3,569	0.03%
2018/09/06	7	45.16	4	45.48	44.90	3	3,872	0.08%
2018/09/05	4	46.08	4	46.40	45.80	0	3,975	0.00%
2018/09/04	0	0.00	1	46.05	46.35	-1	4,257	-0.02%
2018/09/03	2	46.23	1	47.00	45.90	1	4,607	0.02%
2018/08/31	0	0.00	8	47.00	46.90	-8	4,940	-0.16%
2018/08/30	0	0.00	1	47.20	47.10	-1	5,004	-0.02%
2018/08/29	3	47.00	45	46.87	47.10	-42	5,086	-0.83%
2018/08/28	3	46.97	3	47.20	46.85	0	5,178	0.00%
2018/08/27	0	0.00	1	47.25	48.40	-1	5,217	-0.02%
2018/08/24	3	46.80	0	0.00	46.70	3	5,416	0.06%
2018/08/22	6	48.74	7	48.44	47.70	-1	5,679	-0.02%
2018/08/21	2	48.35	2	47.65	48.55	0	5,769	0.00%
2018/08/20	1	47.00	0	0.00	46.85	1	5,940	0.02%
2018/08/17	6	49.03	0	0.00	48.50	6	6,016	0.10%
2018/08/16	0	0.00	1	48.20	48.90	-1	6,026	-0.02%
2018/08/14	6	49.48	1	49.00	49.45	5	6,143	0.08%
2018/08/13	21	49.81	11	51.17	48.80	10	6,125	0.16%
2018/08/10	4	53.00	2	53.80	52.80	2	6,029	0.03%
2018/08/09	4	53.70	1	54.20	53.80	3	6,011	0.05%
2018/08/07	2	54.50	2	55.10	55.80	0	5,952	0.00%
2018/08/01	8	56.78	0	0.00	57.10	8	5,907	0.14%
2018/07/27	6	55.52	5	56.80	56.80	1	5,752	0.02%
2018/07/24	0	0.00	2	52.00	53.50	-2	5,611	-0.04%
2018/07/23	4	51.50	3	51.63	51.50	1	5,592	0.02%
2018/07/18	0	0.00	5	55.40	55.00	-5	5,534	-0.09%
2018/07/17	5	54.10	0	0.00	54.10	5	5,487	0.09%
2018/07/16	1	56.20	0	0.00	55.00	1	5,448	0.02%
2018/07/12	1	53.20	2	55.45	56.00	-1	5,394	-0.02%
2018/07/11	1	54.80	0	0.00	54.50	1	5,366	0.02%
2018/07/06	31	52.85	41	53.30	53.80	-10	5,386	-0.19%
2018/07/05	29	55.08	22	55.68	54.10	7	5,421	0.13%
2018/07/04	10	55.99	22	56.41	56.30	-12	5,479	-0.22%
2018/07/03	18	57.02	7	57.23	55.60	11	5,448	0.20%
2018/07/02	1	59.00	6	59.32	59.00	-5	5,367	-0.09%
2018/06/29	1	57.80	8	58.04	58.20	-7	5,304	-0.13%
2018/06/28	16	57.39	15.1	57.85	57.20	0.9	5,271	0.02%
2018/06/27	22	58.53	39	58.76	58.00	-17	5,280	-0.32%
2018/06/26	24	57.14	58	56.96	57.00	-34	5,229	-0.65%
2018/06/25	3	60.17	8	60.60	59.10	-5	5,132	-0.10%
2018/06/22	24	60.43	36	60.70	60.70	-12	5,078	-0.24%
2018/06/21	11	59.54	20	60.39	59.10	-9	4,933	-0.18%
2018/06/20	56	62.08	36	61.61	59.80	20	4,874	0.41%
2018/06/19	13	61.28	26	61.73	61.40	-13	4,653	-0.28%
2018/06/15	112	62.57	19.1	62.79	62.50	92.9	4,718	1.97%	大買/
2018/06/14	29	60.87	88	61.80	61.00	-59	4,614	-1.28%
2018/06/13	31	58.87	22	59.33	58.80	9	4,357	0.21%
2018/06/12	40	59.67	43	59.70	58.80	-3	4,350	-0.07%
2018/06/11	30	56.93	105	55.89	59.50	-75	4,382	-1.71%	大賣/
2018/06/08	84	53.38	77	53.67	54.90	7	4,144	0.17%
2018/06/07	11	50.78	68	51.64	50.90	-57	3,814	-1.49%
2018/06/06	11	51.03	12	51.31	51.50	-1	3,777	-0.03%
2018/06/05	14	50.77	6	50.85	49.85	8	3,693	0.22%
2018/06/04	1	50.10	1	50.40	49.50	0	3,595	0.00%
2018/06/01	59	51.92	12	52.03	49.70	47	3,535	1.33%
2018/05/31	50	50.51	23	49.81	50.90	27	3,313	0.81%
2018/05/30	3	46.23	2	46.50	46.30	1	3,131	0.03%
2018/05/29	7	48.80	7	49.14	48.10	0	3,072	0.00%
2018/05/28	15	49.33	17	49.45	49.70	-2	3,017	-0.07%
2018/05/25	35	45.89	34	46.64	46.80	1	2,865	0.03%
2018/05/23	3	45.37	3	45.45	44.80	0	2,767	0.00%
2018/05/22	23	43.18	23	43.56	44.60	0	2,764	0.00%
2018/05/18	1	42.15	1	41.85	41.65	0	2,687	0.00%
2018/05/17	0	0.00	1	41.85	41.80	-1	2,696	-0.04%
2018/05/16	2	41.70	2	41.98	41.40	0	2,696	0.00%
2018/05/15	5	42.54	4	42.38	41.60	1	2,701	0.04%
2018/05/11	2	43.03	2	42.95	42.25	0	2,699	0.00%
2018/05/07	1	41.90	1	41.65	41.25	0	2,677	0.00%
2018/05/03	2	42.05	2	42.50	42.00	0	2,670	0.00%
2018/04/30	0	0.00	5	42.15	42.40	-5	2,661	-0.19%
2018/04/27	6	41.01	1	41.20	41.65	5	2,652	0.19%
2018/04/25	1	42.30	1	42.10	42.30	0	2,623	0.00%
2018/04/24	5	41.20	5	41.90	41.55	0	2,610	0.00%
2018/04/23	9	44.38	2	45.20	43.65	7	2,577	0.27%
2018/04/20	2	45.35	4	44.98	44.90	-2	2,564	-0.08%
2018/04/19	3	45.10	3	45.45	45.00	0	2,559	0.00%
2018/04/18	3	45.07	91	45.06	45.00	-88	2,548	-3.45%
2018/04/17	21	45.07	12	45.14	44.50	9	2,542	0.35%
2018/04/16	4	47.55	4	47.73	46.25	0	2,506	0.00%
2018/04/13	4	48.26	4	48.50	48.00	0	2,474	0.00%
2018/04/12	5	48.84	3	49.13	48.10	2	2,447	0.08%
2018/04/11	4	48.95	4	49.44	49.20	0	2,369	0.00%
2018/04/10	6	48.48	11	48.35	48.30	-5	2,230	-0.22%
2018/04/09	1	46.20	14	46.44	47.20	-13	2,101	-0.62%
2018/04/03	3	45.62	1	46.00	45.65	2	2,074	0.10%
2018/04/02	1	46.25	1	46.60	45.70	0	2,064	0.00%
2018/03/31	0	0.00	10	46.32	45.30	-10	2,053	-0.49%
2018/03/30	2	46.00	0	0.00	46.00	2	2,037	0.10%
2018/03/29	1	45.05	4	45.73	46.60	-3	1,983	-0.15%
2018/03/28	8	45.19	3	45.98	45.00	5	1,951	0.26%
2018/03/27	4	45.93	3	46.28	45.70	1	1,939	0.05%
2018/03/23	24	45.30	0	0.00	45.40	24	1,885	1.27%
2018/03/22	146	46.75	8	46.68	45.95	138	1,831	7.53%	大買/鉅額交易
2018/03/21	16	48.42	45	49.78	48.10	-29	1,754	-1.65%
2018/03/20	7	48.01	20	47.97	47.75	-13	1,615	-0.80%
2018/03/19	27	47.03	13	47.20	46.65	14	1,488	0.94%
2018/03/16	31	47.32	3	47.38	46.20	28	1,416	1.98%
2018/03/15	34	47.46	24	47.08	47.30	10	1,310	0.76%
2018/03/14	0	0.00	3	46.20	46.20	-3	993	-0.30%
2018/03/13	0	0.00	2	41.73	42.00	-2	874	-0.23%
2018/03/12	4	41.75	48	41.64	41.50	-44	856	-5.13%
2018/03/09	3	41.18	3	41.35	41.00	0	829	0.00%
2018/03/08	2	40.90	0	0.00	40.60	2	824	0.24%
2018/03/07	2	40.95	2	41.05	40.60	0	828	0.00%
2018/03/06	1	41.30	1	41.00	40.80	0	837	0.00%
2018/03/05	2	41.48	2	40.75	40.70	0	839	0.00%
2018/03/02	2	42.55	73	42.13	42.10	-71	836	-8.49%
2018/03/01	4	42.18	73	42.37	42.00	-69	823	-8.38%
2018/02/27	4	41.31	66	41.73	41.85	-62	777	-7.97%
2018/02/26	1	41.10	3	40.42	40.25	-2	744	-0.27%
2018/02/23	3	41.23	10	41.28	41.05	-7	744	-0.94%
2018/02/22	7	41.77	7	41.44	41.45	0	763	0.00%
2018/02/21	3	38.77	9	38.28	39.80	-6	707	-0.85%
2018/02/09	10	36.40	0	0.00	36.35	10	700	1.43%
2018/02/07	0	0.00	2	37.80	37.80	-2	686	-0.29%
2018/02/06	5	38.50	0	0.00	36.10	5	686	0.73%
2018/02/01	5	40.36	1	40.25	40.20	4	703	0.57%
2018/01/30	1	40.70	11	40.77	40.70	-10	711	-1.41%
2018/01/23	1	41.20	0	0.00	41.00	1	771	0.13%
2018/01/17	0	0.00	1	41.60	41.60	-1	978	-0.10%
2018/01/11	5	40.80	0	0.00	40.30	5	1,102	0.45%
2018/01/10	4	41.40	2	41.60	41.20	2	1,096	0.18%
2018/01/08	0	0.00	2	42.50	42.15	-2	1,117	-0.18%
2018/01/05	8	42.59	1	42.40	42.45	7	1,123	0.62%
2018/01/04	0	0.00	1	42.80	42.75	-1	1,133	-0.09%