伍豐 (8076)-元大-南京券商分點個股進出

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
31.95
漲跌
--
漲幅
0.00%
成交量
396張
產業
上櫃電腦及週邊類股
249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

伍豐 (8076)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京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
2024/12/11	0	0.00	5	31.96	31.95	-5	1,954	-0.26%
2024/12/09	5	32.05	0	0.00	32.00	5	2,249	0.22%
2024/12/04	0	0.00	5	33.08	33.25	-5	2,648	-0.19%
2024/12/02	0	0.00	5	32.86	32.90	-5	2,968	-0.17%
2024/11/28	0	0.00	3	32.30	32.30	-3	3,098	-0.10%
2024/11/26	0	0.00	4	33.40	33.15	-4	3,163	-0.13%
2024/11/13	0	0.00	5	32.33	32.10	-5	3,314	-0.15%
2024/11/12	1	31.20	0	0.00	31.25	1	3,412	0.03%
2024/11/11	0	0.00	5	32.00	32.40	-5	3,428	-0.15%
2024/11/04	0	0.00	5	32.20	32.15	-5	3,580	-0.14%
2024/10/30	0.5	31.90	5	32.00	32.00	-4.6	3,635	-0.13%
2024/10/29	3	32.40	0	0.00	31.90	3	3,648	0.08%
2024/10/21	0	0.00	5	33.32	33.45	-5	3,985	-0.13%
2024/10/18	5	33.05	2	33.10	33.05	3	4,262	0.07%
2024/10/16	13	33.18	0	0.00	33.20	13	4,342	0.30%
2024/10/15	10	33.50	0	0.00	33.65	10	4,403	0.23%
2024/10/11	0	0.00	5	33.05	33.05	-5	4,509	-0.11%
2024/10/09	0	0.00	5	34.65	34.10	-5	4,506	-0.11%
2024/10/04	3	35.40	0	0.00	35.35	3	4,614	0.07%
2024/10/01	10	36.35	0	0.00	35.90	10	4,786	0.21%
2024/09/30	0	0.00	0	36.35	36.05	0	4,827	0.00%
2024/09/27	1	36.95	1	36.35	36.45	0	4,919	0.00%
2024/09/26	4	37.28	11	37.06	36.70	-7	5,076	-0.14%
2024/09/25	9	37.79	10	37.58	37.50	-1	5,044	-0.02%
2024/09/24	12	36.12	12	36.07	35.85	0	4,929	0.00%
2024/09/18	6	35.66	16	35.29	34.70	-10	5,836	-0.17%
2024/09/16	6	34.98	5	34.86	35.20	1	5,907	0.02%
2024/09/13	0	0.00	5	34.22	34.10	-5	5,829	-0.09%
2024/09/12	2	33.10	2	33.15	33.00	0	5,783	0.00%
2024/09/11	13	34.00	0	0.00	32.45	13	5,747	0.23%
2024/09/10	1	36.55	8	36.03	35.45	-7	5,580	-0.13%
2024/09/09	11	36.45	3	37.13	37.00	8	5,460	0.15%
2024/09/06	8	36.39	19	36.65	36.80	-11	5,241	-0.21%
2024/09/04	9	35.35	7	35.23	35.55	2	5,061	0.04%
2024/09/03	8	36.44	3	36.43	36.60	5	4,988	0.10%
2024/09/02	3	35.62	4	35.65	35.50	-1	4,742	-0.02%
2024/08/29	4	34.34	0	0.00	34.00	4	4,617	0.09%
2024/08/27	1	34.35	0	0.00	34.30	1	4,545	0.02%
2024/08/22	0	0.00	1	33.95	33.90	-1	4,518	-0.02%
2024/08/19	5	34.25	1	34.25	34.20	4	4,482	0.09%
2024/08/14	1	33.70	1	34.00	34.00	0	4,422	0.00%
2024/08/13	1	31.25	2	31.75	32.60	-1	4,322	-0.02%
2024/08/12	1	31.55	2	31.68	31.65	-1	4,297	-0.02%
2024/08/09	3	31.60	3	31.83	31.45	0	4,292	0.00%
2024/08/08	2	31.08	2	31.18	31.05	0	4,315	0.00%
2024/08/07	3	31.83	0	0.00	31.80	3	4,293	0.07%
2024/08/05	0	0.00	0.2	30.00	30.00	-0.2	4,165	0.00%
2024/07/29	1	33.65	0	0.00	32.80	1	4,096	0.02%
2024/07/26	1	33.40	1	32.95	34.10	0	4,057	0.00%
2024/07/23	9	34.84	22	34.53	34.30	-13	4,024	-0.32%
2024/07/22	18	36.21	10	36.00	36.00	8	3,888	0.21%
2024/07/19	21.2	36.96	14	36.99	35.50	7.2	3,717	0.19%
2024/07/17	0	0.00	3	36.45	36.30	-3	3,396	-0.09%
2024/07/16	3	36.38	0	0.00	35.55	3	3,327	0.09%
2024/07/15	19	36.82	6.1	36.56	36.65	12.9	3,256	0.40%
2024/07/12	2	36.60	6	36.59	36.45	-4	3,167	-0.13%
2024/07/11	2	36.15	2	36.25	36.20	0	3,107	0.00%
2024/07/10	2	35.88	5	36.30	35.95	-3	3,071	-0.10%
2024/07/09	0	0.00	0.1	36.10	36.10	-0.1	3,025	0.00%
2024/07/08	3	36.85	1	36.90	36.40	2	2,933	0.07%
2024/07/05	0	0.00	8	36.84	37.05	-8	2,831	-0.28%
2024/07/04	0	0.00	4	35.55	35.25	-4	2,630	-0.15%
2024/07/03	6	35.39	10	35.47	35.45	-4	2,560	-0.16%
2024/07/02	9	37.40	19.1	37.46	36.55	-10.1	2,423	-0.42%
2024/07/01	10.1	36.93	6	36.80	36.15	4.1	2,172	0.19%
2024/06/28	5	36.73	11	36.18	36.50	-6	2,047	-0.29%
2024/06/27	23	36.64	16	36.63	36.85	7	1,886	0.37%
2024/06/26	6	33.88	6	34.25	35.45	0	1,231	0.00%
2024/06/25	2	32.05	0	0.00	32.25	2	1,018	0.20%
2024/06/24	0	0.00	2	35.45	33.25	-2	972	-0.21%
2024/06/21	0	0.00	17	33.04	32.80	-17	825	-2.06%
2024/06/20	2	30.60	0	0.00	30.45	2	715	0.28%
2024/06/18	0	0.00	0.6	30.35	30.55	-0.6	705	-0.09%
2024/06/14	1	30.85	1	30.70	30.60	0	705	0.00%
2024/06/07	0	0.00	5	30.86	31.00	-5	709	-0.71%
2024/06/05	0	0.00	5	30.40	30.35	-5	691	-0.72%
2024/06/03	0	0.00	16	30.42	30.50	-16	740	-2.16%
2024/05/28	0	0.00	2.1	31.05	31.05	-2.1	763	-0.27%
2024/05/27	1	31.15	0	0.00	30.85	1	756	0.13%
2024/05/23	0	0.00	1	30.60	30.25	-1	734	-0.14%
2024/05/17	0	0.00	1	30.25	30.10	-1	732	-0.14%
2024/05/14	1	30.30	0	0.00	30.25	1	727	0.14%
2024/05/13	0	0.00	3	29.50	29.60	-3	689	-0.44%
2024/05/07	3	29.47	0	0.00	29.55	3	667	0.45%
2024/04/22	0	0.00	0.1	28.05	27.80	-0.1	648	-0.01%
2024/04/16	0	0.00	1	28.25	28.25	-1	654	-0.15%
2024/04/15	0	29.10	0	0.00	29.05	0	652	0.00%
2024/03/26	4	28.65	0	0.00	28.55	4	697	0.57%
2024/03/25	0	29.35	0	0.00	29.05	0	705	0.00%
2024/03/15	2	29.60	0	0.00	29.05	2	729	0.27%
2024/03/12	2	30.55	0	0.00	30.40	2	732	0.27%
2024/03/04	2.3	30.39	0	0.00	30.45	2.3	650	0.36%
2024/02/20	1	30.00	0	0.00	30.15	1	649	0.15%
2024/02/19	3	30.15	0	0.00	30.15	3	660	0.45%
2024/01/30	0	0.00	0.2	30.10	29.90	-0.2	758	-0.03%
2024/01/11	17	30.48	0	0.00	30.40	17	820	2.07%
2024/01/03	0	0.00	2	31.45	31.60	-2	954	-0.21%
2023/12/12	2	30.20	0	0.00	30.40	2	916	0.22%
2023/11/17	2	30.85	0	0.00	30.85	2	1,053	0.19%
2023/11/14	0	0.00	5	30.40	30.30	-5	1,067	-0.47%
2023/11/13	2	31.30	0	0.00	30.55	2	1,064	0.19%
2023/11/08	0	0.00	5	33.50	33.05	-5	1,047	-0.48%
2023/11/02	2	32.85	0	0.00	32.60	2	1,101	0.18%
2023/11/01	3	32.80	0	0.00	32.60	3	1,105	0.27%
2023/10/31	3	33.00	0	0.00	32.20	3	1,113	0.27%
2023/10/25	2	32.65	0	0.00	32.50	2	1,177	0.17%
2023/10/20	0	0.00	5	31.50	31.50	-5	1,223	-0.41%
2023/10/19	0	0.00	5	32.05	32.25	-5	1,247	-0.40%
2023/10/18	1	32.90	0	0.00	32.25	1	1,277	0.08%
2023/10/16	3	33.52	1	33.15	32.85	2	1,321	0.15%
2023/10/13	8	33.69	7	33.68	33.95	1	1,392	0.07%
2023/10/06	2	32.50	3	32.42	32.25	-1	1,401	-0.07%
2023/10/02	0	0.00	5	31.50	31.50	-5	1,639	-0.30%
2023/09/18	0	0.00	5	32.43	32.40	-5	2,271	-0.22%
2023/09/15	0	0.00	6	32.40	32.35	-6	2,374	-0.25%
2023/09/13	2	32.35	0	0.00	32.55	2	2,727	0.07%
2023/09/12	4	32.68	0	0.00	32.80	4	2,886	0.14%
2023/09/07	0	0.00	0.1	31.40	31.00	-0.1	3,907	0.00%
2023/09/06	2	31.20	0	0.00	31.45	2	4,008	0.05%
2023/08/21	0	0.00	3	32.20	32.65	-3	4,873	-0.06%
2023/08/16	0	0.00	1	31.90	32.00	-1	5,377	-0.02%
2023/08/15	2	32.00	0	0.00	32.25	2	5,558	0.04%
2023/08/14	0	0.00	3	31.90	32.00	-3	5,855	-0.05%
2023/08/01	5	35.10	0	0.00	35.20	5	7,021	0.07%
2023/07/25	0	0.00	2	35.25	35.60	-2	6,971	-0.03%
2023/07/24	2	34.60	2	34.80	34.90	0	6,944	0.00%
2023/07/20	0	0.00	3	36.00	36.00	-3	6,881	-0.04%
2023/07/19	2	35.15	0	0.00	35.10	2	6,859	0.03%
2023/07/18	5	36.10	10	36.30	35.60	-5	6,827	-0.07%
2023/07/17	5	37.56	0	0.00	37.50	5	6,729	0.07%
2023/07/14	0	0.00	2	37.15	37.00	-2	6,694	-0.03%
2023/07/13	0	0.00	7	37.21	36.55	-7	6,669	-0.10%
2023/07/12	6	36.50	0	0.00	36.40	6	6,632	0.09%
2023/07/11	0	0.00	1	37.70	37.45	-1	6,574	-0.02%
2023/07/10	1	37.50	0	0.00	37.00	1	6,548	0.02%
2023/07/07	4	37.71	152	38.19	37.70	-148	6,505	-2.28%	大賣/鉅額交易
2023/07/06	2	38.95	5	39.64	38.85	-3	6,379	-0.05%
2023/07/05	0	0.00	7	40.04	39.05	-7	6,307	-0.11%
2023/07/04	2	38.68	2	39.13	38.90	0	6,236	0.00%
2023/07/03	2	38.00	1	39.00	39.00	1	6,184	0.02%
2023/06/30	8	38.35	8	38.25	38.25	0	6,105	0.00%
2023/06/28	0	0.00	5	38.00	37.60	-5	6,022	-0.08%
2023/06/27	2	39.00	16	38.48	38.45	-14	5,949	-0.24%
2023/06/26	25	39.15	30	39.43	40.20	-5	5,836	-0.09%
2023/06/21	28	38.90	14	39.40	39.45	14	5,715	0.24%
2023/06/20	28	39.53	33	40.15	39.50	-5	5,611	-0.09%
2023/06/19	1	37.50	1	37.80	37.70	0	5,303	0.00%
2023/06/16	7	37.81	0	0.00	37.60	7	5,235	0.13%
2023/06/15	48	39.81	39	40.15	39.40	9	5,054	0.18%
2023/06/14	2	37.99	2	37.62	38.60	0	4,429	0.00%
2023/06/13	8	35.07	15	35.39	35.10	-7	4,017	-0.17%
2023/06/12	0	0.00	2	35.30	35.50	-2	3,962	-0.05%
2023/06/09	0	0.00	2	35.40	35.35	-2	3,889	-0.05%
2023/06/07	16	36.25	2	36.30	35.70	14	3,757	0.37%
2023/06/05	2.1	35.21	0.8	34.56	34.50	1.3	3,521	0.04%
2023/05/30	2	35.40	0	0.00	34.65	2	3,362	0.06%
2023/05/29	0	0.00	1	35.10	35.45	-1	3,250	-0.03%
2023/05/25	5	35.16	0	0.00	35.20	5	3,155	0.16%
2023/05/24	4	35.93	11.1	35.70	35.80	-7.1	3,095	-0.23%
2023/05/23	4.1	35.88	6	35.75	36.00	-1.9	2,904	-0.07%
2023/05/22	0	0.00	8	33.89	34.10	-8	2,657	-0.30%
2023/05/19	8	33.48	0	0.00	33.30	8	2,594	0.31%
2023/05/18	10	34.59	14	34.71	35.10	-4	2,407	-0.17%
2023/05/17	13	34.33	12	34.12	33.95	1	2,121	0.05%
2023/05/16	6	34.36	31.2	34.70	34.40	-25.2	1,966	-1.28%
2023/05/15	12.2	32.89	18	33.18	33.40	-5.9	1,382	-0.42%
2023/05/12	1	30.60	0	0.00	30.40	1	1,019	0.10%
2023/05/10	29	29.84	0	0.00	29.85	29	830	3.49%
2023/05/08	0	0.00	4	29.65	29.65	-4	838	-0.48%
2023/05/05	0	0.00	80	29.40	29.40	-80	830	-9.63%
2023/04/26	0	28.00	0	0.00	28.00	0	845	0.00%
2023/04/12	0	0.00	2.7	28.77	29.25	-2.7	844	-0.32%
2023/03/27	40	29.04	0	0.00	28.95	40	884	4.52%
2023/03/22	0	0.00	2	29.05	29.00	-2	908	-0.22%
2023/03/21	0	0.00	2	28.85	28.85	-2	950	-0.21%
2023/03/20	0	0.00	3	28.60	28.55	-3	987	-0.30%
2023/03/17	0	0.00	3	28.40	28.40	-3	1,048	-0.29%
2023/03/13	0	0.00	1	29.50	29.50	-1	1,334	-0.07%
2023/03/09	0	0.00	3	30.88	30.85	-3	1,304	-0.23%
2023/03/08	4	30.53	5	30.49	30.55	-1	1,304	-0.08%
2023/02/23	0	0.00	5	30.65	30.30	-5	1,285	-0.39%
2023/02/22	0	29.90	5	30.35	30.40	-5	1,294	-0.39%
2023/02/21	0	0.00	0.1	30.50	30.20	-0.1	1,308	-0.01%
2023/02/20	0	0.00	15	30.35	30.25	-15	1,310	-1.14%
2023/02/16	1	30.20	7	29.65	29.60	-6	1,299	-0.46%
2023/02/15	0	0.00	5	29.80	29.80	-5	1,309	-0.38%
2023/02/14	0	0.00	5	29.20	29.30	-5	1,324	-0.38%
2023/02/13	0	0.00	5	29.05	29.00	-5	1,328	-0.38%
2023/02/09	0	0.00	5	29.60	29.45	-5	1,330	-0.38%
2023/02/08	0	0.00	5	29.59	29.75	-5	1,329	-0.38%
2023/02/06	0	0.00	2	29.55	29.80	-2	1,308	-0.15%
2023/02/01	0	0.00	5	29.15	29.15	-5	1,275	-0.39%
2023/01/31	0	0.00	5	29.00	29.00	-5	1,268	-0.39%
2023/01/30	1	28.70	5	28.55	28.60	-4	1,258	-0.32%
2023/01/17	1	28.30	0	0.00	28.30	1	1,255	0.08%
2023/01/04	50	28.20	50	28.20	28.40	0	1,278	0.00%
2023/01/03	50	27.95	50	27.95	27.90	0	1,295	0.00%
2022/12/12	1	28.80	0	0.00	28.65	1	1,351	0.07%
2022/12/09	1	31.00	0	0.00	30.40	1	1,332	0.08%
2022/12/08	2	31.45	1	31.80	31.95	1	1,295	0.08%
2022/12/07	1	32.35	2	31.83	31.55	-1	1,257	-0.08%
2022/12/06	11	31.80	0.2	31.20	31.80	10.8	1,182	0.91%
2022/12/05	0	0.00	1	30.10	30.75	-1	1,073	-0.09%
2022/11/30	0	0.00	1	29.60	29.10	-1	1,129	-0.09%
2022/11/23	0	28.66	0	0.00	28.75	0	1,737	0.00%
2022/11/22	1	28.60	0	0.00	28.70	1	1,770	0.06%
2022/11/18	1	29.35	1	29.25	29.40	0	1,784	0.00%
2022/11/15	0	0.00	5	28.45	28.50	-5	1,762	-0.28%
2022/11/11	0	27.90	0	0.00	27.80	0	1,758	0.00%
2022/11/02	0	0.00	1	25.75	25.70	-1	1,844	-0.05%
2022/10/26	50	24.80	120	24.75	24.80	-70	2,128	-3.29%	大賣/
2022/10/19	0	0.00	0.7	26.20	26.00	-0.7	2,191	-0.03%
2022/10/13	0	0.00	24	26.50	25.35	-24	2,289	-1.05%
2022/10/07	0	28.90	5	28.90	28.95	-5	2,416	-0.21%
2022/10/06	3	28.60	0	0.00	28.70	3	2,423	0.12%
2022/10/05	1.7	28.62	0	0.00	28.45	1.7	2,440	0.07%
2022/09/15	1	31.75	3	31.35	31.25	-2	2,297	-0.09%
2022/09/14	1	31.75	0	0.00	31.85	1	2,281	0.04%
2022/09/12	0	0.00	6	32.60	32.40	-6	2,240	-0.27%
2022/09/06	1	33.85	0	0.00	33.35	1	2,176	0.05%
2022/09/02	1	35.00	1	34.90	35.15	0	2,046	0.00%
2022/09/01	7	34.88	1	34.85	35.25	6	1,919	0.31%
2022/08/31	1	34.20	6.4	34.67	34.60	-5.4	1,803	-0.30%
2022/08/30	6	32.51	6	32.07	32.70	0	1,596	0.00%
2022/08/29	0	0.00	5	33.25	33.25	-5	1,504	-0.33%
2022/08/26	0	0.00	5	33.10	33.05	-5	1,532	-0.33%
2022/08/25	10	32.62	0	0.00	32.40	10	1,518	0.66%
2022/08/24	0	0.00	5	32.51	32.40	-5	1,513	-0.33%
2022/08/22	0	0.00	5	31.75	31.80	-5	1,497	-0.33%
2022/08/19	5	32.00	0	0.00	31.85	5	1,501	0.33%
2022/08/18	1	32.20	0	0.00	32.15	1	1,535	0.07%
2022/08/16	0	0.00	10	32.90	32.80	-10	1,506	-0.66%
2022/08/11	0	0.00	5	32.00	31.95	-5	1,480	-0.34%
2022/08/09	0	0.00	10	31.66	31.70	-10	1,446	-0.69%
2022/08/05	5	32.06	8	31.74	32.40	-3	1,415	-0.21%
2022/08/03	5	31.95	81	31.99	30.80	-76	1,349	-5.63%
2022/08/01	0	0.00	5	31.57	31.40	-5	1,170	-0.43%
2022/07/29	0	0.00	6	31.34	31.40	-6	1,160	-0.52%
2022/07/28	0	0.00	1	31.65	31.10	-1	1,149	-0.09%
2022/07/27	0	0.00	9	31.52	31.80	-9	1,131	-0.80%
2022/07/26	0	0.00	6	30.60	30.60	-6	1,097	-0.55%
2022/07/25	0	0.00	5	30.90	30.70	-5	1,087	-0.46%
2022/07/22	2	31.03	1	31.15	30.45	1	1,077	0.09%
2022/07/21	21	31.40	27	31.83	31.40	-6	1,043	-0.57%
2022/07/20	2	31.90	6	31.39	31.30	-4	1,017	-0.39%
2022/07/19	5	31.64	5	31.77	31.60	0	970	0.00%
2022/07/18	11	30.77	15	31.03	31.75	-4	888	-0.45%
2022/07/15	0	0.00	5	30.05	29.95	-5	810	-0.62%
2022/07/14	0	0.00	5	29.58	29.55	-5	788	-0.63%
2022/07/07	0	0.00	5	27.90	27.90	-5	749	-0.67%
2022/07/05	5	27.95	1	28.00	28.10	4	760	0.53%
2022/07/01	1	28.20	0	0.00	26.80	1	740	0.14%
2022/06/17	0	0.00	2	28.35	28.50	-2	727	-0.27%
2022/06/09	0	0.00	20	30.50	30.65	-20	722	-2.77%
2022/06/07	0	0.00	15	30.80	31.00	-15	709	-2.11%
2022/06/06	15	31.75	0	0.00	31.30	15	696	2.15%
2022/05/31	2	30.10	2	29.98	29.95	0	648	0.00%
2022/05/30	1	29.25	0	0.00	29.30	1	642	0.16%
2022/05/26	18	29.64	0	0.00	29.55	18	769	2.34%
2022/05/18	0	28.60	0	0.00	28.50	0	783	0.00%
2022/05/12	5	27.35	0	0.00	26.95	5	876	0.57%
2022/04/21	0	0.00	5	29.40	29.30	-5	1,053	-0.47%
2022/04/15	0	0.00	5	29.05	29.10	-5	1,413	-0.35%
2022/04/11	40	30.35	45	30.24	29.55	-5	1,923	-0.26%
2022/04/06	0	0.00	5	30.10	30.35	-5	2,069	-0.24%
2022/03/31	0	0.00	5	30.10	30.05	-5	2,137	-0.23%
2022/03/30	0	0.00	1	30.25	30.25	-1	2,247	-0.04%
2022/03/28	40	29.70	40	29.70	30.30	0	2,312	0.00%
2022/03/22	0	0.00	10	30.00	30.10	-10	2,917	-0.34%
2022/03/18	10	30.23	0	0.00	30.30	10	3,124	0.32%
2022/03/08	0.8	29.90	0	0.00	29.40	0.8	3,253	0.03%
2022/02/08	1	31.35	0	0.00	32.10	1	3,268	0.03%
2022/01/25	0	0.00	1	30.60	30.10	-1	3,354	-0.03%
2022/01/21	1	31.95	8	32.13	31.40	-7	3,338	-0.21%
2022/01/20	0	0.00	4	32.58	32.70	-4	3,313	-0.12%
2022/01/19	2	32.40	3	32.25	32.10	-1	3,317	-0.03%
2022/01/14	1	32.90	1	32.85	32.55	0	3,276	0.00%
2022/01/13	2	33.45	0	0.00	33.45	2	3,244	0.06%
2022/01/12	3	35.38	6	35.48	35.30	-3	3,167	-0.09%
2022/01/11	1	35.65	0	0.00	35.45	1	3,151	0.03%
2022/01/10	1	36.75	6	36.83	36.25	-5	3,102	-0.16%
2022/01/07	0	0.00	1	37.20	36.50	-1	2,907	-0.03%
2022/01/06	12	37.07	9	37.29	37.60	3	2,729	0.11%
2022/01/03	19	36.02	18.2	36.14	35.95	0.8	2,395	0.03%
2021/12/30	0	0.00	10	35.57	35.60	-10	2,322	-0.43%
2021/12/28	0	0.00	1	34.85	34.65	-1	2,240	-0.04%
2021/12/24	1	35.85	0	0.00	34.50	1	2,176	0.05%
2021/12/21	0	0.00	5	35.50	35.60	-5	2,001	-0.25%
2021/12/20	6	35.18	12	35.40	34.85	-6	1,886	-0.32%
2021/12/17	12	35.00	12	35.40	33.80	0	1,786	0.00%
2021/12/16	3	35.75	0	0.00	35.60	3	1,705	0.18%
2021/12/15	2	33.70	5	33.60	34.30	-3	1,379	-0.22%
2021/12/14	0	0.00	1	31.95	31.20	-1	1,194	-0.08%
2021/12/13	2	32.00	0	0.00	32.20	2	1,168	0.17%
2021/12/10	1	33.00	7	32.51	33.00	-6	1,128	-0.53%
2021/12/09	0	0.00	5	30.69	30.75	-5	1,021	-0.49%
2021/12/08	0	0.00	5	30.90	30.70	-5	1,019	-0.49%
2021/12/07	0	0.00	5	30.63	30.80	-5	1,018	-0.49%
2021/12/06	1	30.50	5	30.51	30.45	-4	1,005	-0.40%
2021/12/03	0	0.00	5	30.35	30.50	-5	1,010	-0.49%
2021/12/02	0	0.00	20	30.05	30.05	-20	1,009	-1.98%
2021/11/18	0	0.00	20	32.74	32.75	-20	811	-2.46%
2021/11/17	0	0.00	90	32.47	32.80	-90	788	-11.41%
2021/11/12	1	33.75	31	33.86	33.85	-30	751	-3.99%
2021/11/11	1	35.00	0	0.00	34.10	1	738	0.14%
2021/11/10	0	0.00	5.1	33.27	34.20	-5.1	671	-0.76%
2021/11/05	0	0.00	5	33.40	33.45	-5	651	-0.77%
2021/11/04	45	33.42	15	33.73	33.00	30	645	4.65%
2021/11/03	0	0.00	0.1	31.00	31.90	-0.1	576	-0.01%
2021/11/02	0	0.00	155	31.90	30.95	-155	609	-25.42%	大賣/鉅額交易
2021/10/29	0	0.00	1	32.10	32.10	-1	589	-0.17%
2021/10/27	0	0.00	2.1	31.60	31.50	-2.1	592	-0.35%
2021/10/19	1	30.60	10	30.80	30.45	-9	630	-1.43%
2021/10/18	0	0.00	4	29.94	30.00	-4	629	-0.64%
2021/10/15	0	0.00	5	29.91	30.00	-5	652	-0.77%
2021/10/12	0	0.00	6	29.10	29.10	-6	726	-0.83%
2021/09/09	0	29.50	0	0.00	29.55	0	2,978	0.00%
2021/08/31	0	0.00	5	31.27	31.35	-5	3,080	-0.16%
2021/08/30	0	0.00	5	31.56	31.50	-5	3,092	-0.16%
2021/08/27	0	0.00	5	31.05	31.35	-5	3,113	-0.16%
2021/08/26	0	0.00	5	32.09	31.35	-5	3,122	-0.16%
2021/08/25	0	0.00	5	30.73	31.70	-5	3,132	-0.16%
2021/08/24	0	0.00	5	30.93	30.75	-5	3,135	-0.16%
2021/08/20	0	0.00	5	30.37	30.00	-5	3,235	-0.15%
2021/08/19	0	0.00	5	30.30	30.30	-5	3,239	-0.15%
2021/08/18	0	0.00	5	30.30	30.65	-5	3,235	-0.15%
2021/08/17	0	0.00	5	30.30	29.55	-5	3,235	-0.15%
2021/08/13	0	0.00	5	30.46	30.20	-5	3,219	-0.16%
2021/08/11	0	0.00	5	30.93	30.00	-5	3,241	-0.15%
2021/08/10	0	0.00	15	31.07	30.75	-15	3,253	-0.46%
2021/08/09	1	31.70	5	32.29	31.40	-4	3,281	-0.12%
2021/08/06	0	0.00	6	32.58	32.70	-6	3,302	-0.18%
2021/08/05	0	0.00	5	32.45	32.50	-5	3,298	-0.15%
2021/08/04	0	0.00	5	32.14	32.45	-5	3,360	-0.15%
2021/08/03	0	0.00	5	32.84	32.10	-5	3,422	-0.15%
2021/08/02	0	0.00	5	32.65	32.65	-5	3,441	-0.15%
2021/07/30	0	0.00	5	32.12	31.75	-5	3,475	-0.14%
2021/07/28	1	30.80	0	0.00	31.25	1	3,546	0.03%
2021/07/23	0	0.00	1	32.85	33.25	-1	3,772	-0.03%
2021/07/21	16	32.37	3	32.15	32.05	13	3,943	0.33%
2021/07/16	1	34.40	0	0.00	34.35	1	4,331	0.02%
2021/07/15	0	0.00	1	33.85	34.05	-1	4,424	-0.02%
2021/07/14	1	33.85	0	0.00	33.95	1	4,672	0.02%
2021/07/13	0	0.00	0.2	33.65	33.65	-0.2	4,750	0.00%
2021/07/12	3	35.72	0	0.00	34.10	3	4,765	0.06%
2021/07/09	0	0.00	4	36.13	35.65	-4	4,708	-0.08%
2021/07/08	0	0.00	2	36.85	36.50	-2	4,707	-0.04%
2021/07/07	62	35.85	66	35.92	37.20	-4	4,697	-0.09%
2021/07/06	2	35.60	0	0.00	35.60	2	4,673	0.04%
2021/07/05	90	35.25	90	35.25	36.60	0	4,656	0.00%
2021/07/02	39	36.25	41	36.21	35.20	-2	4,638	-0.04%
2021/07/01	5	36.10	0	0.00	36.10	5	4,592	0.11%
2021/06/30	0	0.00	10	36.50	36.15	-10	4,555	-0.22%
2021/06/29	9	37.55	4.2	36.65	36.50	4.8	4,505	0.11%
2021/06/28	5	37.00	9	37.30	37.00	-4	4,427	-0.09%
2021/06/25	7	39.97	6	40.11	38.40	1	4,287	0.02%
2021/06/23	5	38.50	12	39.06	39.20	-7	3,882	-0.18%
2021/06/22	13	37.35	11	37.00	36.00	2	3,501	0.06%
2021/06/21	10	36.04	2	35.10	37.65	8	3,237	0.25%
2021/06/18	0	0.00	1	31.90	34.40	-1	2,934	-0.03%
2021/06/03	2	30.60	2	30.50	30.35	0	2,897	0.00%
2021/05/28	90	29.90	92	29.88	29.90	-2	2,805	-0.07%
2021/05/19	0	0.00	1	27.55	27.55	-1	2,804	-0.04%
2021/05/18	2	26.05	0	0.00	27.30	2	2,797	0.07%
2021/05/17	1	24.85	0	0.00	25.30	1	2,776	0.04%
2021/05/14	1	27.50	0	0.00	27.55	1	2,739	0.04%
2021/05/13	2	28.40	0	0.00	28.40	2	2,702	0.07%
2021/05/12	0	0.00	7	30.31	29.40	-7	2,665	-0.26%
2021/05/11	1	33.00	6	32.04	32.00	-5	2,599	-0.19%
2021/05/03	5.7	37.40	0	0.00	36.90	5.7	2,315	0.25%
2021/04/29	2	39.35	5	40.00	38.30	-3	2,258	-0.13%
2021/04/28	4	41.08	15.4	40.93	40.00	-11.4	2,169	-0.53%
2021/04/27	4	39.98	1	40.00	39.85	3	2,074	0.14%
2021/04/26	14	40.83	19.5	40.88	41.00	-5.5	1,997	-0.28%
2021/04/23	24	37.11	2	38.35	38.35	22	1,797	1.22%
2021/04/22	2	35.00	0	0.00	34.90	2	1,698	0.12%
2021/04/21	1	36.60	8	36.59	36.20	-7	1,589	-0.44%
2021/04/20	1	35.20	10	37.00	35.50	-9	1,497	-0.60%
2021/04/19	10	34.20	6	35.20	35.20	4	1,241	0.32%
2021/04/16	0	0.00	1	30.90	32.00	-1	1,153	-0.09%
2021/04/15	0	0.00	4	30.48	30.40	-4	1,126	-0.36%
2021/04/14	0	0.00	10	30.50	30.00	-10	1,189	-0.84%
2021/04/13	1	31.25	4	30.81	30.75	-3	1,311	-0.23%
2021/04/12	0	0.00	7	31.01	30.90	-7	1,324	-0.53%
2021/04/08	10	30.85	10	30.35	30.50	0	1,295	0.00%
2021/04/07	0	0.00	2	30.29	30.20	-2	1,281	-0.16%
2021/04/06	0	0.00	4.1	30.22	30.25	-4.1	1,310	-0.31%
2021/03/30	1	30.15	0	0.00	30.65	1	1,320	0.08%
2021/03/29	0	0.00	1	31.30	30.70	-1	1,293	-0.08%
2021/03/25	0	0.00	2.9	30.47	30.80	-2.9	1,296	-0.22%
2021/03/24	0	0.00	2	30.55	30.30	-2	1,283	-0.16%
2021/03/22	0	0.00	5	31.10	31.25	-5	1,282	-0.39%
2021/03/18	10	31.10	1.1	31.00	30.85	8.9	1,258	0.71%
2021/03/17	0	0.00	1	30.55	30.20	-1	1,211	-0.08%
2021/03/15	2	30.00	0	0.00	30.05	2	1,195	0.17%
2021/03/12	1	30.40	0	0.00	30.30	1	1,194	0.08%
2021/03/11	4	30.45	3	30.32	30.60	1	1,193	0.08%
2021/03/10	20	29.35	20	29.35	29.40	0	1,151	0.00%
2021/03/08	1	29.20	0	0.00	29.15	1	1,141	0.09%
2021/02/26	0	0.00	3	30.05	30.25	-3	1,153	-0.26%
2021/02/24	0	0.00	0	29.60	29.35	0	1,143	0.00%
2021/02/22	1	30.20	1	30.20	30.00	0	1,246	0.00%
2021/02/17	0	0.00	3	27.48	27.90	-3	1,233	-0.24%
2021/02/04	1.1	27.30	0	0.00	27.30	1.1	1,241	0.09%
2021/02/02	0	0.00	1	27.40	27.55	-1	1,259	-0.08%
2021/02/01	1	27.20	2	26.95	27.25	-1	1,257	-0.08%
2021/01/26	2	28.20	0	0.00	28.40	2	1,234	0.16%
2021/01/22	0	0.00	1	28.10	28.75	-1	1,223	-0.08%
2021/01/21	2	29.00	0	0.00	28.35	2	1,206	0.17%
2021/01/20	0	0.00	5	29.35	28.70	-5	1,193	-0.42%
2021/01/19	5	30.20	0	0.00	30.10	5	1,178	0.42%
2021/01/15	6	30.89	0	0.00	30.10	6	1,164	0.52%
2021/01/13	0	0.00	0	29.95	29.95	0	1,107	0.00%
2021/01/11	0	0.00	1	31.20	30.90	-1	1,068	-0.09%
2021/01/08	4	31.74	0	0.00	31.80	4	1,051	0.38%
2021/01/06	1	31.55	3	31.20	32.15	-2	946	-0.21%
2021/01/05	0	0.00	1	29.95	30.00	-1	800	-0.12%
2021/01/04	0	0.00	2	28.90	28.85	-2	757	-0.26%
2020/12/28	0	0.00	0.7	28.15	28.15	-0.7	683	-0.10%
2020/12/25	1	27.90	0	0.00	28.20	1	669	0.15%
2020/12/22	1	28.10	10	28.00	27.45	-9	641	-1.40%
2020/12/21	0	0.00	10	27.40	27.45	-10	621	-1.61%
2020/12/04	0	0.00	0.6	28.30	28.50	-0.6	542	-0.11%
2020/11/30	0.7	28.50	12	29.10	28.50	-11.3	538	-2.10%
2020/11/24	0	0.00	20	28.75	28.50	-20	516	-3.87%
2020/11/20	15	29.70	0	0.00	29.20	15	495	3.03%
2020/11/19	13	28.43	4	28.93	29.10	9	444	2.03%
2020/11/18	5	26.80	0	0.00	27.40	5	372	1.34%
2020/11/17	0	0.00	3	26.90	26.75	-3	360	-0.83%
2020/11/13	0	0.00	0.3	27.05	27.05	-0.3	393	-0.06%
2020/11/11	0	0.00	1	26.70	26.95	-1	417	-0.24%
2020/11/10	1	26.94	0.1	27.00	26.70	0.9	414	0.22%
2020/11/09	0	0.00	0.1	25.95	26.00	-0.1	397	-0.03%
2020/11/06	4	25.93	0	0.00	25.90	4	396	1.01%
2020/11/05	0	0.00	2	25.80	25.90	-2	399	-0.50%
2020/11/02	0	0.00	2	25.75	25.40	-2	402	-0.50%
2020/10/27	0	0.00	1	26.15	26.05	-1	406	-0.25%
2020/10/26	3	26.00	0	0.00	26.00	3	408	0.73%
2020/10/23	1	25.60	0	0.00	25.70	1	393	0.25%
2020/10/22	1	25.45	0	0.00	25.50	1	402	0.25%
2020/10/12	0	0.00	0.4	26.00	25.90	-0.4	484	-0.08%
2020/10/08	40	26.20	40	26.20	26.10	0	493	0.00%
2020/10/06	0	0.00	0.4	26.05	25.90	-0.4	514	-0.09%
2020/10/05	40	25.90	40	25.90	25.80	0	530	0.00%
2020/09/22	0	0.00	1	26.80	26.70	-1	615	-0.16%
2020/09/16	1	27.40	0	0.00	27.65	1	662	0.15%
2020/09/09	0	0.00	1	27.00	27.05	-1	684	-0.15%
2020/09/04	0	0.00	0.1	27.35	27.35	-0.1	713	-0.01%
2020/09/03	0	0.00	1	27.65	27.60	-1	722	-0.14%
2020/08/25	0	0.00	3	26.65	26.60	-3	883	-0.34%
2020/08/19	2	29.98	0	0.00	30.15	2	1,059	0.19%
2020/08/18	1	29.90	0	0.00	29.95	1	1,039	0.10%
2020/08/12	0	0.00	1.1	28.85	28.85	-1.1	1,016	-0.11%
2020/07/30	1	28.85	0	0.00	28.85	1	1,058	0.09%
2020/07/28	0	0.00	0.1	28.15	28.20	-0.1	1,060	-0.01%
2020/07/24	0	0.00	1	30.90	30.00	-1	1,055	-0.09%
2020/07/21	0	0.00	2	30.00	29.90	-2	1,046	-0.19%
2020/07/09	0	0.00	1.7	31.33	31.40	-1.7	1,006	-0.17%
2020/07/06	1	30.30	0.1	30.25	30.50	0.9	961	0.10%
2020/07/01	1	29.90	0	0.00	29.80	1	951	0.11%
2020/06/24	1	30.65	1	30.15	30.15	0	953	0.00%
2020/06/23	1	29.50	24	29.55	29.40	-23	919	-2.50%
2020/06/19	1	29.95	0	0.00	29.60	1	935	0.11%
2020/06/09	0	0.00	25	31.02	31.00	-25	1,031	-2.42%
2020/06/08	0	0.00	4	32.09	31.85	-4	1,049	-0.38%
2020/06/05	1	32.55	0	32.55	32.55	1	1,038	0.09%
2020/06/04	5	32.60	5	32.64	32.80	0	1,034	0.00%
2020/06/02	1	31.80	0	0.00	31.80	1	986	0.10%
2020/06/01	2	32.10	0	0.00	32.15	2	971	0.21%
2020/05/29	0	0.00	10	29.50	29.65	-10	915	-1.09%
2020/05/28	12	30.02	0	0.00	30.00	12	906	1.32%
2020/05/27	0	0.00	22.5	30.65	30.70	-22.5	833	-2.70%
2020/05/22	0	0.00	1	28.25	28.35	-1	739	-0.14%
2020/05/21	1	28.50	0	0.00	28.65	1	737	0.14%
2020/05/12	3	29.80	0	0.00	29.00	3	724	0.41%
2020/05/11	0	0.00	1	29.00	29.00	-1	714	-0.14%
2020/04/29	1	28.95	0	0.00	28.80	1	798	0.13%
2020/04/23	0	0.00	0	27.30	27.40	0	801	0.00%
2020/04/16	0	0.00	5	27.85	27.90	-5	818	-0.61%
2020/04/06	5	25.50	6	25.53	25.70	-1	811	-0.12%
2020/03/24	1	21.30	0	0.00	22.15	1	845	0.12%
2020/03/20	1	22.50	0	0.00	22.35	1	817	0.12%
2020/03/19	126	22.50	126	22.50	22.05	0	802	0.00%	大買/大賣/
2020/03/18	0	0.00	1	25.15	24.50	-1	786	-0.13%
2020/03/17	100	24.80	100	24.80	24.95	0	778	0.00%
2020/03/16	0	0.00	50	26.00	26.20	-50	758	-6.59%
2020/03/13	0	0.00	30	25.25	26.80	-30	740	-4.05%
2020/03/10	1	29.35	0	0.00	29.50	1	679	0.15%
2020/03/06	0	0.00	2.2	30.46	30.60	-2.2	658	-0.34%
2020/03/05	0	0.00	3	31.35	31.00	-3	660	-0.45%
2020/03/04	0	0.00	2	30.45	30.60	-2	664	-0.30%
2020/03/03	0	0.00	13	31.20	31.00	-13	660	-1.97%
2020/03/02	0	0.00	3	30.62	30.60	-3	673	-0.45%
2020/02/12	0	0.00	2.3	32.46	32.55	-2.3	654	-0.36%
2020/02/11	0	0.00	3	32.35	32.50	-3	650	-0.46%
2020/02/06	50	32.94	50	33.00	33.30	0	623	0.00%
2020/02/05	0	0.00	1	30.10	30.30	-1	577	-0.17%
2020/02/03	4	28.96	0	0.00	28.90	4	556	0.72%
2020/01/30	1	32.30	0.2	32.30	32.30	0.8	523	0.16%
2020/01/03	60	37.30	60	37.30	36.75	0	475	0.00%
2020/01/02	39	37.20	39	37.20	37.20	0	471	0.00%
2019/12/24	0	0.00	1	37.10	38.00	-1	456	-0.22%
2019/12/17	0	0.00	0.2	36.50	36.55	-0.2	402	-0.04%
2019/12/16	2	35.80	0	0.00	36.05	2	388	0.51%
2019/12/09	1	36.50	0	0.00	36.40	1	384	0.26%
2019/12/06	2	36.80	0	0.00	36.55	2	385	0.52%
2019/12/04	0.1	37.00	0	0.00	37.00	0.1	388	0.01%
2019/11/28	41	37.44	40	37.45	37.30	1	391	0.26%
2019/11/27	50	36.55	50	36.55	37.45	0	391	0.00%
2019/11/20	0	0.00	0.3	35.20	35.20	-0.3	377	-0.09%
2019/11/13	1	36.80	0	0.00	36.75	1	384	0.26%
2019/11/11	1	37.00	0	0.00	37.00	1	399	0.25%
2019/10/23	0	0.00	1	37.90	38.70	-1	488	-0.20%
2019/10/22	0	0.00	1	38.10	37.90	-1	479	-0.21%
2019/10/09	1	37.50	0	0.00	37.00	1	498	0.20%
2019/10/04	5	37.50	0	0.00	37.10	5	502	1.00%
2019/09/27	10	38.09	0	0.00	37.70	10	512	1.95%
2019/09/24	3	38.50	0	0.00	38.50	3	551	0.54%
2019/09/23	1	39.30	0	0.00	39.30	1	608	0.16%
2019/09/19	1	39.20	0	0.00	39.20	1	614	0.16%
2019/09/18	15	39.30	0	0.00	39.20	15	624	2.40%
2019/09/16	20	39.95	20	39.95	39.55	0	676	0.00%
2019/09/09	0	0.00	20	39.57	39.35	-20	687	-2.91%
2019/09/06	0	0.00	0.1	39.90	39.95	-0.1	690	-0.02%
2019/09/05	0	0.00	61	40.50	40.60	-61	701	-8.69%
2019/09/04	0	0.00	7	40.66	40.50	-7	696	-1.01%
2019/09/03	10	40.75	1	40.95	40.50	9	698	1.29%
2019/08/27	0	0.00	2	40.28	39.95	-2	716	-0.28%
2019/08/26	1	39.90	0	0.00	39.90	1	728	0.14%
2019/08/23	0	0.00	39	40.52	40.45	-39	733	-5.31%
2019/08/22	1	40.40	0	0.00	40.65	1	753	0.13%
2019/08/16	0	0.00	2.4	40.16	40.05	-2.4	799	-0.30%
2019/08/15	9	39.43	0	0.00	39.35	9	793	1.13%
2019/08/13	2	40.00	0	0.00	39.85	2	791	0.25%
2019/08/08	0	0.00	12	40.50	40.40	-12	802	-1.50%
2019/08/07	1	40.65	0	0.00	40.30	1	811	0.12%
2019/08/05	0	0.00	1.2	40.66	40.40	-1.2	821	-0.15%
2019/08/02	0	0.00	0.3	41.70	41.70	-0.3	826	-0.04%
2019/07/31	2	42.30	0	0.00	42.35	2	856	0.23%
2019/07/30	6	43.28	2	43.60	42.60	4	859	0.47%
2019/07/29	8	43.10	2	43.33	43.50	6	842	0.71%
2019/07/26	0	0.00	2	43.10	43.00	-2	830	-0.24%
2019/07/25	2	42.70	0	0.00	42.90	2	833	0.24%
2019/07/23	2	42.80	0	0.00	42.50	2	858	0.23%
2019/07/22	1	42.75	0	0.00	42.80	1	866	0.12%
2019/07/12	1	41.95	0	0.00	42.30	1	1,219	0.08%
2019/07/11	10	42.18	11	42.30	41.80	-1	1,241	-0.08%
2019/07/10	1	42.65	0	0.00	42.35	1	1,236	0.08%
2019/07/09	0	0.00	5	42.30	42.30	-5	1,244	-0.40%
2019/07/08	10	42.30	1	42.55	42.50	9	1,248	0.72%
2019/07/05	0	0.00	2	43.55	43.35	-2	1,250	-0.16%
2019/07/03	3	43.15	4	43.80	43.00	-1	1,265	-0.08%
2019/07/02	1	43.40	24	43.82	44.15	-23	1,276	-1.80%
2019/07/01	1	43.05	24	43.00	42.90	-23	1,303	-1.76%
2019/06/28	13	43.35	76	43.20	42.80	-63	1,304	-4.83%
2019/06/27	55	41.90	8	42.28	42.10	47	1,281	3.67%
2019/06/26	20	41.68	0	0.00	41.70	20	1,293	1.55%
2019/06/25	0	0.00	1	42.05	42.10	-1	1,302	-0.08%
2019/06/24	1	42.80	6	42.98	43.00	-5	1,300	-0.38%
2019/06/21	23	42.54	1	42.80	42.80	22	1,286	1.71%
2019/06/19	10	41.90	0	0.00	41.65	10	1,285	0.78%
2019/06/14	4	42.71	11	42.35	41.80	-7	1,326	-0.53%
2019/06/13	17	42.36	21	42.25	42.40	-4	1,328	-0.30%
2019/06/12	5	41.20	5	41.60	41.70	0	1,319	0.00%
2019/06/11	36	41.22	11	41.48	41.15	25	1,326	1.88%
2019/06/10	18	41.50	0	0.00	41.60	18	1,331	1.35%
2019/06/06	0	0.00	1	41.15	41.15	-1	1,342	-0.07%
2019/06/05	84	41.96	24	42.22	41.50	60	1,340	4.48%
2019/06/04	59	41.99	0	0.00	41.70	59	1,336	4.41%
2019/05/31	0	0.00	1	42.40	42.10	-1	1,347	-0.07%
2019/05/30	3	41.65	4	42.01	42.05	-1	1,345	-0.07%
2019/05/28	2	41.70	55.3	40.80	41.55	-53.3	1,344	-3.97%
2019/05/27	0	0.00	12	40.04	39.65	-12	1,318	-0.91%
2019/05/24	4	39.40	0	0.00	39.80	4	1,336	0.30%
2019/05/23	27	39.24	0	0.00	39.20	27	1,459	1.85%
2019/05/22	0	0.00	24.3	39.98	39.90	-24.3	1,477	-1.65%
2019/05/21	4	39.55	6	39.53	39.55	-2	1,502	-0.13%
2019/05/20	31	39.43	0	0.00	39.30	31	1,534	2.02%
2019/05/17	21	40.47	0	0.00	39.95	21	1,553	1.35%
2019/05/16	15	40.95	0	0.00	40.60	15	1,606	0.93%
2019/05/15	34	41.64	26	41.23	41.50	8	1,627	0.49%
2019/05/14	8	38.70	8	39.01	40.55	0	1,656	0.00%
2019/05/10	10	39.80	10	40.50	40.10	0	1,743	0.00%
2019/05/09	0	0.00	45	40.09	39.85	-45	1,865	-2.41%
2019/05/08	1	41.60	0	0.00	41.45	1	1,863	0.05%
2019/05/07	0	0.00	5	42.43	42.10	-5	2,100	-0.24%
2019/05/03	0	0.00	6	42.75	42.65	-6	2,237	-0.27%
2019/04/30	1	42.15	0	0.00	42.30	1	2,227	0.04%
2019/04/29	0	0.00	21	43.39	43.00	-21	2,213	-0.95%
2019/04/26	6	44.60	3	44.78	44.35	3	2,199	0.14%
2019/04/25	13	45.61	4	46.18	45.60	9	2,193	0.41%
2019/04/24	2	45.43	15	45.66	45.70	-13	2,168	-0.60%
2019/04/23	4	45.25	0.1	44.70	44.80	3.9	2,139	0.18%
2019/04/22	11	45.28	2	45.50	45.25	9	2,133	0.42%
2019/04/19	50	46.20	39	46.29	45.30	11	2,131	0.52%
2019/04/18	10	43.52	8	44.45	44.25	2	1,926	0.10%
2019/04/17	9	44.02	0	0.00	43.70	9	1,890	0.48%
2019/04/16	1	43.60	0	0.00	43.60	1	1,868	0.05%
2019/04/10	0	0.00	10	43.55	43.55	-10	1,847	-0.54%
2019/04/08	40	44.85	40	44.85	44.25	0	1,828	0.00%
2019/04/03	41	44.31	41	44.30	44.30	0	1,800	0.00%
2019/03/29	1	42.00	0	0.00	42.20	1	1,697	0.06%
2019/03/18	0	41.00	0	0.00	41.00	0	1,669	0.00%
2019/03/12	2	42.70	0	0.00	42.50	2	1,674	0.12%
2019/03/07	0	0.00	2	42.55	42.10	-2	1,731	-0.12%
2019/03/04	1	43.50	0	0.00	44.20	1	1,751	0.06%
2019/02/26	2	44.25	0	0.00	43.90	2	1,728	0.12%
2019/02/25	5	44.25	0	0.00	44.40	5	1,729	0.29%
2019/02/22	16	46.48	11.2	46.97	44.60	4.9	1,767	0.27%
2019/02/21	1	44.70	2	45.13	45.10	-1	1,650	-0.06%
2019/02/20	11	44.49	4	44.56	44.75	7	1,636	0.43%
2019/02/19	1	44.85	4	44.84	44.95	-3	1,653	-0.18%
2019/02/18	6	44.18	0.1	43.90	44.10	5.9	1,686	0.35%
2019/02/15	1	44.35	0	0.00	45.10	1	1,663	0.06%
2019/02/14	1	44.30	1	44.35	44.25	0	1,605	0.00%
2019/02/12	5	45.30	1	44.90	44.75	4	1,546	0.26%
2019/01/30	1	43.50	2	44.15	43.30	-1	1,448	-0.07%
2019/01/28	12	43.97	11	44.12	43.75	1	1,301	0.08%
2019/01/25	1	43.15	6	43.10	43.70	-5	1,059	-0.47%
2019/01/24	0	0.00	2	39.30	39.75	-2	935	-0.21%
2019/01/22	0	0.00	0.1	39.00	39.00	-0.1	951	-0.01%
2019/01/18	2	39.10	0	0.00	39.05	2	961	0.21%
2019/01/17	5	39.08	0	0.00	39.00	5	978	0.51%
2019/01/16	0	0.00	3	40.03	39.40	-3	978	-0.31%
2019/01/14	2	39.65	0	0.00	39.65	2	974	0.21%
2019/01/11	0	0.00	3	40.25	39.30	-3	1,012	-0.30%
2019/01/07	0	0.00	0	36.85	36.75	0	1,008	0.00%
2019/01/03	1	37.00	0	0.00	37.10	1	1,064	0.09%
2018/12/26	2	37.80	0	0.00	37.65	2	1,150	0.17%
2018/12/14	0	0.00	6	41.30	39.80	-6	1,227	-0.49%
2018/12/12	0	0.00	3	39.40	39.25	-3	1,187	-0.25%
2018/12/07	0	0.00	2	38.40	38.60	-2	1,179	-0.17%
2018/12/06	2	38.10	0	0.00	37.80	2	1,184	0.17%
2018/12/05	0	0.00	2	39.70	39.70	-2	1,184	-0.17%
2018/12/04	0	0.00	0.5	40.80	40.90	-0.5	1,209	-0.04%
2018/12/03	8	40.79	0	0.00	40.60	8	1,213	0.66%
2018/11/28	1	39.00	0	0.00	39.00	1	1,159	0.09%
2018/11/27	0	0.00	5	38.10	38.40	-5	1,164	-0.43%
2018/11/26	2	37.75	0	0.00	37.95	2	1,164	0.17%
2018/11/23	0	0.00	7	37.39	37.30	-7	1,175	-0.60%
2018/11/22	0	0.00	1	37.50	37.50	-1	1,178	-0.08%
2018/11/21	4	39.43	4	39.65	38.60	0	1,182	0.00%
2018/11/16	5	38.40	5	38.55	37.85	0	1,144	0.00%
2018/11/15	5	37.80	4	38.43	39.15	1	1,111	0.09%
2018/11/12	2	35.35	0.1	35.40	35.35	1.9	1,090	0.17%
2018/11/05	5	34.80	0	0.00	35.00	5	1,260	0.40%
2018/11/02	0	0.00	3	35.45	35.10	-3	1,297	-0.23%
2018/11/01	0	0.00	5	34.84	35.60	-5	1,333	-0.38%
2018/10/31	1	34.00	0	0.00	34.85	1	1,334	0.07%
2018/10/30	0	0.00	0.2	33.20	33.20	-0.2	1,337	-0.02%
2018/10/26	2	33.15	0	0.00	33.00	2	1,378	0.15%
2018/10/25	2	33.78	0	0.00	33.40	2	1,441	0.14%
2018/10/24	1	34.35	0	0.00	35.00	1	1,471	0.07%
2018/10/18	0	0.00	0	34.90	34.60	0	1,620	0.00%
2018/10/17	0	0.00	2	35.70	35.40	-2	1,645	-0.12%
2018/10/16	4	35.18	2	35.10	35.10	2	1,699	0.12%
2018/10/15	5	33.75	5	33.80	33.95	0	1,728	0.00%
2018/10/12	54	30.44	51	30.27	33.80	3	1,746	0.17%
2018/10/11	54	33.30	50	33.30	33.30	4	1,777	0.23%
2018/10/09	22	37.10	20	36.95	36.95	2	1,791	0.11%
2018/10/08	32	39.35	31	39.34	39.05	1	1,797	0.06%
2018/10/05	42	40.93	46	40.77	39.50	-4	1,835	-0.22%
2018/10/04	0	0.00	1	41.10	41.15	-1	1,875	-0.05%
2018/10/02	1	42.45	0	0.00	42.00	1	1,937	0.05%
2018/09/28	1	41.85	0	0.00	41.85	1	2,095	0.05%
2018/09/26	2	42.35	0	0.00	42.40	2	2,227	0.09%
2018/09/25	1	43.50	1	43.60	43.50	0	2,305	0.00%
2018/09/21	1	41.90	0	0.00	41.80	1	2,345	0.04%
2018/09/20	6	41.10	0	0.00	41.60	6	2,391	0.25%
2018/09/17	7	42.06	0	0.00	42.40	7	2,636	0.27%
2018/09/11	0	0.00	10	42.00	42.20	-10	3,288	-0.30%
2018/09/10	1	42.85	0	0.00	40.60	1	3,369	0.03%
2018/09/06	1	45.05	1	44.90	44.90	0	3,872	0.00%
2018/09/04	0.1	46.35	0	0.00	46.35	0.1	4,257	0.00%
2018/09/03	3	46.55	1	45.70	45.90	2	4,607	0.04%
2018/08/30	2	47.30	1	47.00	47.10	1	5,004	0.02%
2018/08/28	1	47.10	5	46.85	46.85	-4	5,178	-0.08%
2018/08/27	5	48.30	4	47.55	48.40	1	5,217	0.02%
2018/08/22	32	48.65	27	48.97	47.70	5	5,679	0.09%
2018/08/21	0	0.00	0	48.35	48.55	0	5,769	0.00%
2018/08/17	0	0.00	0.4	48.50	48.50	-0.4	6,016	-0.01%
2018/08/13	16	50.87	5	48.60	48.80	11	6,125	0.18%
2018/08/10	9	54.10	9	54.50	52.80	0	6,029	0.00%
2018/08/09	1	54.00	0	0.00	53.80	1	6,011	0.02%
2018/08/08	0	0.00	4	56.40	54.70	-4	5,979	-0.07%
2018/08/06	50	55.20	50	55.20	55.00	0	5,948	0.00%
2018/08/03	0	0.00	2	55.80	54.90	-2	5,951	-0.03%
2018/08/02	14	55.40	5	55.40	55.50	9	5,935	0.15%
2018/08/01	20	56.85	21	57.29	57.10	-1	5,907	-0.02%
2018/07/31	1	55.40	0	0.00	56.80	1	5,839	0.02%
2018/07/30	1	55.00	4	56.80	54.70	-3	5,796	-0.05%
2018/07/26	0	0.00	2	55.60	56.00	-2	5,662	-0.04%
2018/07/23	5	52.00	0	0.00	51.50	5	5,592	0.09%
2018/07/20	1	54.00	3	53.60	53.80	-2	5,552	-0.04%
2018/07/19	3	55.27	0	0.00	55.40	3	5,523	0.05%
2018/07/18	2	55.20	3	55.23	55.00	-1	5,534	-0.02%
2018/07/17	3	53.80	0	0.00	54.10	3	5,487	0.05%
2018/07/11	0	0.00	2	54.80	54.50	-2	5,366	-0.04%
2018/07/10	41	55.64	31.4	55.70	55.50	9.6	5,375	0.18%
2018/07/09	30	55.00	40	54.88	54.60	-10	5,347	-0.19%
2018/07/06	62	55.45	79	54.46	53.80	-17	5,386	-0.32%
2018/07/05	31	56.31	32	56.23	54.10	-1	5,421	-0.02%
2018/07/04	1	57.80	1	55.90	56.30	0	5,479	0.00%
2018/07/03	3	55.77	4	59.60	55.60	-1	5,448	-0.02%
2018/06/29	1	57.60	4	58.18	58.20	-3	5,304	-0.06%
2018/06/28	2	57.25	6	57.53	57.20	-4	5,271	-0.08%
2018/06/27	3	58.57	13	58.39	58.00	-10	5,280	-0.19%
2018/06/26	16	56.45	8	56.04	57.00	8	5,229	0.15%
2018/06/25	9	60.70	6	59.98	59.10	3	5,132	0.06%
2018/06/22	47	60.74	44	60.98	60.70	3	5,078	0.06%
2018/06/21	3	59.53	3	59.23	59.10	0	4,933	0.00%
2018/06/20	6	61.77	5	61.70	59.80	1	4,874	0.02%
2018/06/19	5.1	61.34	4	61.10	61.40	1.1	4,653	0.02%
2018/06/15	7	62.57	6	62.72	62.50	1	4,718	0.02%
2018/06/14	9	62.03	23	61.68	61.00	-14	4,614	-0.30%
2018/06/13	44.1	59.59	12	58.88	58.80	32.1	4,357	0.74%
2018/06/12	26.1	60.09	36	60.59	58.80	-9.9	4,350	-0.23%
2018/06/11	57	56.05	45	56.87	59.50	12	4,382	0.27%
2018/06/08	8.1	53.54	24.1	53.56	54.90	-16	4,144	-0.39%
2018/06/07	4	50.48	1	52.00	50.90	3	3,814	0.08%
2018/06/06	9	51.11	25	51.21	51.50	-16	3,777	-0.42%
2018/06/05	7	49.89	10	51.17	49.85	-3	3,693	-0.08%
2018/06/04	9	49.48	2	50.00	49.50	7	3,595	0.19%
2018/06/01	112.2	51.83	11	51.93	49.70	101.2	3,535	2.86%	大買/鉅額交易
2018/05/31	10	49.77	22.3	50.26	50.90	-12.3	3,313	-0.37%
2018/05/30	1	46.10	2	45.98	46.30	-1	3,131	-0.03%
2018/05/29	7	48.44	4	49.94	48.10	3	3,072	0.10%
2018/05/28	6	49.15	22	49.13	49.70	-16	3,017	-0.53%
2018/05/25	199	45.59	5	46.57	46.80	194	2,865	6.77%	大買/鉅額交易
2018/05/23	3	45.33	11	45.29	44.80	-8	2,767	-0.29%
2018/05/22	7.5	43.41	15	43.66	44.60	-7.5	2,764	-0.27%
2018/05/15	40	42.66	35	42.80	41.60	5	2,701	0.19%
2018/05/14	31	42.32	31	42.33	42.80	0	2,709	0.00%
2018/05/11	10	42.95	0	0.00	42.25	10	2,699	0.37%
2018/05/10	0	0.00	0.3	41.95	41.95	-0.3	2,689	-0.01%
2018/05/09	2	41.60	0	0.00	42.50	2	2,687	0.07%
2018/04/27	2	40.80	0	0.00	41.65	2	2,652	0.08%
2018/04/26	0	0.00	1	41.90	40.35	-1	2,641	-0.04%
2018/04/25	1	42.45	0	0.00	42.30	1	2,623	0.04%
2018/04/24	0	0.00	1	41.75	41.55	-1	2,610	-0.04%
2018/04/23	3	44.10	0	0.00	43.65	3	2,577	0.12%
2018/04/20	0	0.00	1	45.20	44.90	-1	2,564	-0.04%
2018/04/19	2	45.58	0	0.00	45.00	2	2,559	0.08%
2018/04/18	0	0.00	1	45.20	45.00	-1	2,548	-0.04%
2018/04/17	0	0.00	5	45.30	44.50	-5	2,542	-0.20%
2018/04/16	1	47.00	10	46.50	46.25	-9	2,506	-0.36%
2018/04/12	1	48.80	0	0.00	48.10	1	2,447	0.04%
2018/04/11	5	49.30	7	49.47	49.20	-2	2,369	-0.08%
2018/04/10	14	49.32	15	48.87	48.30	-1	2,230	-0.04%
2018/04/09	0	0.00	8.3	46.63	47.20	-8.3	2,101	-0.39%
2018/04/03	1	45.45	0	0.00	45.65	1	2,074	0.05%
2018/03/31	5	45.40	8	46.00	45.30	-3	2,053	-0.15%
2018/03/30	1	47.20	1	47.95	46.00	0	2,037	0.00%
2018/03/29	0	0.00	5	46.60	46.60	-5	1,983	-0.25%
2018/03/26	5	45.30	14	45.94	45.20	-9	1,909	-0.47%
2018/03/23	9	45.43	5	46.75	45.40	4	1,885	0.21%
2018/03/22	2	47.33	6	47.58	45.95	-4	1,831	-0.22%
2018/03/21	2	49.13	7	49.45	48.10	-5	1,754	-0.28%
2018/03/20	12	47.08	14	48.16	47.75	-2	1,615	-0.12%
2018/03/19	15	47.15	5	47.34	46.65	10	1,488	0.67%
2018/03/16	11	47.28	9.2	47.32	46.20	1.8	1,416	0.13%
2018/03/15	44	47.06	35	46.79	47.30	9	1,310	0.69%
2018/03/14	35	43.16	126	43.85	46.20	-91	993	-9.16%	大賣/
2018/03/13	28	41.82	28	42.04	42.00	0	874	0.00%
2018/03/12	18	42.41	14	42.76	41.50	4	856	0.47%
2018/03/09	30	41.13	31	41.62	41.00	-1	829	-0.12%
2018/03/07	3	41.05	3	41.25	40.60	0	828	0.00%
2018/03/06	40	41.00	0	0.00	40.80	40	837	4.78%
2018/03/05	14	41.67	0	0.00	40.70	14	839	1.67%
2018/03/02	1	42.05	0	0.00	42.10	1	836	0.12%
2018/03/01	12	42.80	11	43.20	42.00	1	823	0.12%
2018/02/27	0	0.00	52	41.78	41.85	-52	777	-6.68%
2018/02/23	1	41.20	3	41.08	41.05	-2	744	-0.27%
2018/02/22	26	41.19	96	41.39	41.45	-70	763	-9.17%
2018/02/21	0	0.00	17	39.55	39.80	-17	707	-2.40%
2018/02/12	0	0.00	33	37.00	37.00	-33	702	-4.70%
2018/02/09	50	35.82	0.1	36.70	36.35	49.9	700	7.12%
2018/02/08	0	0.00	52	38.02	37.60	-52	689	-7.54%
2018/02/07	1	37.60	39	37.85	37.80	-38	686	-5.54%
2018/02/06	0	0.00	4	37.68	36.10	-4	686	-0.58%
2018/02/05	1	40.00	0	0.00	39.90	1	688	0.15%
2018/02/02	0	0.00	27	41.02	40.50	-27	693	-3.89%
2018/02/01	0	0.00	50	40.38	40.20	-50	703	-7.11%
2018/01/30	31	40.70	57	41.29	40.70	-26	711	-3.65%
2018/01/26	0	0.00	3	40.77	40.70	-3	733	-0.41%
2018/01/25	0	0.00	3	40.92	40.75	-3	744	-0.40%
2018/01/24	0	0.00	2	41.10	41.05	-2	763	-0.26%
2018/01/19	0	0.00	5	41.55	41.20	-5	867	-0.58%
2018/01/17	1	41.80	1	41.70	41.60	0	978	0.00%
2018/01/15	0	0.00	2	41.63	41.60	-2	1,015	-0.20%
2018/01/12	0	0.00	1	40.90	40.90	-1	1,089	-0.09%
2018/01/11	0	0.00	1	41.15	40.30	-1	1,102	-0.09%
2018/01/10	0	0.00	34	41.37	41.20	-34	1,096	-3.10%
2018/01/09	0	0.00	2	41.88	41.80	-2	1,102	-0.18%
2018/01/08	0	0.00	1	42.15	42.15	-1	1,117	-0.09%
2018/01/05	0	0.00	1	42.40	42.45	-1	1,123	-0.09%
2018/01/03	0	0.00	1	42.10	42.00	-1	1,137	-0.09%