富邦上証正2 (00633L)-元大-桃興券商分點個股進出

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
38.69
漲跌
▲3.29
漲幅
+9.29%
成交量
53,589張
產業
上市
225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

富邦上証正2 (00633L)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/09/27	3	37.70	5	38.63	38.69	-2	6,310	-0.03%
2024/09/26	9	34.17	15	34.60	35.40	-6	5,516	-0.11%
2024/09/25	13	34.07	14	34.33	33.90	-1	5,381	-0.02%
2024/09/24	10	30.31	26	30.85	32.18	-16	5,038	-0.32%
2024/09/20	10	28.92	0	0.00	28.86	10	4,778	0.21%
2024/09/19	10	28.49	0	0.00	29.27	10	4,720	0.21%
2024/09/16	0	0.00	7	28.66	28.69	-7	4,961	-0.14%
2024/09/13	0	0.00	2	28.95	28.85	-2	4,968	-0.04%
2024/09/12	5	29.15	0	0.00	29.18	5	4,945	0.10%
2024/09/04	1	30.25	6	30.33	30.26	-5	5,047	-0.10%
2024/09/02	6	31.44	0	0.00	31.09	6	5,101	0.12%
2024/08/30	0	0.00	10	32.04	32.25	-10	5,012	-0.20%
2024/08/29	11	31.01	10	31.20	30.99	1	4,922	0.02%
2024/08/28	7	31.34	0	0.00	31.20	7	4,978	0.14%
2024/08/27	2	31.90	0	0.00	31.93	2	4,967	0.04%
2024/08/26	7	32.10	0	0.00	31.73	7	5,014	0.14%
2024/08/23	0	0.00	5	32.41	32.21	-5	5,033	-0.10%
2024/08/22	10	31.82	0	0.00	31.97	10	5,074	0.20%
2024/08/21	2	31.31	10	31.76	31.68	-8	5,143	-0.16%
2024/08/20	1	31.77	17	31.85	31.70	-16	5,188	-0.31%
2024/08/19	19	32.24	4	32.67	32.05	15	5,248	0.29%
2024/08/16	5	32.00	0	0.00	31.89	5	5,244	0.10%
2024/08/15	10	31.33	0	0.00	31.53	10	5,238	0.19%
2024/08/09	1	31.38	2	31.54	31.31	-1	5,356	-0.02%
2024/08/08	1	30.91	0	0.00	31.31	1	5,371	0.02%
2024/08/06	1	31.03	10	31.01	30.73	-9	5,471	-0.16%
2024/08/05	2	31.50	8	32.14	31.69	-6	5,402	-0.11%
2024/08/02	7	32.04	0	0.00	31.92	7	5,358	0.13%
2024/08/01	12	32.71	0	0.00	32.43	12	5,350	0.22%
2024/07/26	4	32.52	0	0.00	32.50	4	5,403	0.07%
2024/07/22	3	34.61	20	34.49	34.39	-17	5,545	-0.31%
2024/07/19	6	34.75	10	35.06	34.96	-4	5,466	-0.07%
2024/07/18	2	35.04	0	0.00	34.93	2	5,440	0.04%
2024/07/17	11	34.59	23	34.55	34.46	-12	5,406	-0.22%
2024/07/16	3	34.20	8	34.27	34.14	-5	5,412	-0.09%
2024/07/15	10	34.22	10	33.85	34.15	0	5,473	0.00%
2024/07/12	5	33.93	12	33.80	33.89	-7	5,557	-0.13%
2024/07/10	0	0.00	11	33.28	33.05	-11	5,589	-0.20%
2024/07/09	5	32.39	0	0.00	32.67	5	5,751	0.09%
2024/07/08	1	32.47	10	32.73	32.55	-9	5,731	-0.16%
2024/07/05	39	32.58	3	32.41	32.37	36	5,816	0.62%
2024/07/04	5	33.96	0	0.00	33.58	5	5,696	0.09%
2024/07/02	0	0.00	5	33.56	33.76	-5	5,803	-0.09%
2024/07/01	0	0.00	3	32.70	32.89	-3	5,804	-0.05%
2024/06/27	3	33.06	0	0.00	32.94	3	5,917	0.05%
2024/06/26	1	33.01	0	0.00	32.93	1	5,877	0.02%
2024/06/25	11	33.31	0	0.00	33.42	11	5,948	0.18%
2024/06/21	6	32.76	0	0.00	32.94	6	5,958	0.10%
2024/06/20	0	0.00	10	33.71	33.64	-10	5,761	-0.17%
2024/06/19	0	0.00	5	33.99	33.75	-5	5,885	-0.08%
2024/06/17	2	33.76	0	0.00	33.63	2	5,946	0.03%
2024/06/14	2	33.15	0	0.00	33.54	2	5,998	0.03%
2024/06/11	10	34.24	2	34.02	33.58	8	6,026	0.13%
2024/06/04	0	0.00	14	35.44	35.37	-14	6,289	-0.22%
2024/06/03	3	34.70	1	35.05	35.00	2	6,441	0.03%
2024/05/28	2	35.79	0	0.00	35.70	2	6,718	0.03%
2024/05/22	0	0.00	3	36.90	37.04	-3	6,889	-0.04%
2024/05/20	0	0.00	5	37.15	37.19	-5	7,425	-0.07%
2024/05/09	5	36.29	0	0.00	36.33	5	8,568	0.06%
2024/05/08	3	36.58	2	36.20	36.25	1	8,726	0.01%
2024/05/07	0	0.00	5	36.46	36.67	-5	8,983	-0.06%
2024/05/03	0	0.00	10	36.42	36.50	-10	9,271	-0.11%
2024/04/29	5	35.97	0	0.00	35.97	5	10,271	0.05%
2024/04/26	0	0.00	7	35.00	35.22	-7	10,239	-0.07%
2024/04/24	0	0.00	7	34.07	33.80	-7	10,708	-0.07%
2024/04/22	0	0.00	5	33.87	33.93	-5	10,839	-0.05%
2024/04/18	7	34.34	30	34.82	34.37	-23	10,879	-0.21%
2024/04/16	3	33.33	17	33.22	33.80	-14	10,869	-0.13%
2024/04/15	17	33.54	5	33.64	33.68	12	10,847	0.11%
2024/04/10	5	32.76	0	0.00	32.76	5	10,941	0.05%
2024/04/01	3	33.99	10	34.38	34.19	-7	11,224	-0.06%
2024/03/25	5	32.85	3	32.78	33.13	2	11,114	0.02%
2024/03/20	1	33.26	0	0.00	33.45	1	11,071	0.01%
2024/03/19	2	33.28	5	33.33	33.36	-3	11,143	-0.03%
2024/03/15	0	0.00	14	32.51	32.48	-14	11,186	-0.13%
2024/03/13	7	32.98	0	0.00	33.01	7	11,316	0.06%
2024/03/12	0	0.00	6	32.95	33.50	-6	11,412	-0.05%
2024/03/11	1	32.82	6	31.95	32.50	-5	11,493	-0.04%
2024/03/08	25	31.45	17	31.51	31.47	8	11,371	0.07%
2024/03/07	4	31.94	0	0.00	31.81	4	11,286	0.04%
2024/03/05	1	32.20	0	0.00	32.06	1	11,128	0.01%
2024/02/29	4	30.97	2	31.75	31.47	2	11,019	0.02%
2024/02/27	2	30.93	0	0.00	31.23	2	10,949	0.02%
2024/02/26	4	32.09	0	0.00	31.42	4	10,913	0.04%
2024/02/23	3	32.13	0	0.00	32.07	3	10,825	0.03%
2024/02/21	4	30.75	17	31.69	32.25	-13	10,738	-0.12%
2024/02/16	0	0.00	10	29.69	30.40	-10	10,130	-0.10%
2024/02/15	0	0.00	2	29.04	29.36	-2	9,925	-0.02%
2024/02/05	9	26.29	66	27.23	27.71	-57	9,695	-0.59%
2024/02/02	53	26.98	21	26.88	26.89	32	9,339	0.34%
2024/02/01	27	27.07	24	27.58	27.47	3	9,161	0.03%
2024/01/31	16	27.11	31	27.41	27.32	-15	8,993	-0.17%
2024/01/30	22	27.50	11	28.13	27.51	11	8,821	0.12%
2024/01/29	13	28.53	10	28.66	28.39	3	8,569	0.04%
2024/01/26	37	28.24	55	28.38	28.24	-18	8,362	-0.22%
2024/01/25	53	27.82	35	28.29	28.47	18	8,213	0.22%
2024/01/24	34	26.92	29	26.68	26.70	5	7,766	0.06%
2024/01/23	44	26.70	39	26.95	26.88	5	7,458	0.07%
2024/01/19	0	0.00	1	26.75	27.03	-1	7,130	-0.01%
2024/01/18	10	25.70	0	0.00	25.77	10	6,965	0.14%
2024/01/17	0	0.00	8	27.38	26.83	-8	6,609	-0.12%
2024/01/16	8	26.91	33	27.02	27.15	-25	6,610	-0.38%
2024/01/15	3	27.28	0	0.00	27.39	3	6,564	0.05%
2024/01/12	18	27.13	13	27.40	27.34	5	6,564	0.08%
2024/01/11	2	27.16	0	0.00	27.62	2	6,647	0.03%
2024/01/08	21	27.33	20	27.25	27.26	1	6,472	0.02%
2024/01/04	2	28.43	2	27.77	27.82	0	6,328	0.00%
2024/01/03	11	28.44	0	0.00	28.39	11	6,200	0.18%
2023/12/29	3	29.27	1	29.46	29.34	2	5,935	0.03%
2023/12/27	12	27.92	2	28.00	27.94	10	5,768	0.17%
2023/12/26	2	27.95	0	0.00	27.85	2	5,727	0.03%
2023/12/22	0	0.00	5	28.33	28.34	-5	5,770	-0.09%
2023/12/21	1	27.38	0	0.00	28.08	1	5,737	0.02%
2023/12/18	5	27.96	0	0.00	27.89	5	5,766	0.09%
2023/12/13	10	29.03	5	28.64	28.36	5	5,518	0.09%
2023/12/12	2	29.26	0	0.00	29.20	2	5,478	0.04%
2023/12/11	6	28.17	5	28.28	28.47	1	5,437	0.02%
2023/12/08	0	0.00	5	28.96	29.18	-5	5,300	-0.09%
2023/12/07	11	28.80	10	28.90	29.02	1	5,274	0.02%
2023/12/06	12	29.17	14	29.16	29.33	-2	5,159	-0.04%
2023/12/05	2	30.08	16	29.88	29.89	-14	4,995	-0.28%
2023/12/04	1	30.46	0	0.00	30.43	1	5,019	0.02%
2023/12/01	6	30.68	0	0.00	30.45	6	5,036	0.12%
2023/11/30	6	31.28	64	31.26	31.09	-58	4,998	-1.16%
2023/11/29	5	31.03	0	0.00	30.76	5	5,170	0.10%
2023/11/28	10	31.35	3	31.34	31.30	7	5,123	0.14%
2023/11/27	111	31.54	67	31.37	31.32	44	5,141	0.86%	大買/
2023/11/23	20	32.22	20	32.16	32.10	0	5,184	0.00%
2023/11/22	5	32.59	0	0.00	32.62	5	5,489	0.09%
2023/11/21	1	33.10	19	33.04	33.22	-18	5,455	-0.33%
2023/11/20	15	32.22	14	32.87	32.67	1	5,461	0.02%
2023/11/17	21	32.33	7	32.29	32.26	14	5,412	0.26%
2023/11/16	3	32.97	0	0.00	32.90	3	5,520	0.05%
2023/11/15	2	33.50	2	33.99	33.30	0	5,595	0.00%
2023/11/14	11	32.99	0	0.00	32.98	11	5,556	0.20%
2023/11/13	8	32.77	8	32.91	32.88	0	5,614	0.00%
2023/11/10	5	33.45	0	0.00	33.17	5	5,605	0.09%
2023/11/08	3	33.92	0	0.00	33.76	3	5,903	0.05%
2023/11/07	5	34.05	0	0.00	33.84	5	6,020	0.08%
2023/11/06	0	0.00	4	34.45	34.21	-4	6,124	-0.07%
2023/11/03	0	0.00	2	34.16	33.92	-2	6,113	-0.03%
2023/11/02	2	33.84	0	0.00	33.67	2	6,176	0.03%
2023/11/01	2	33.66	2	34.15	33.80	0	6,199	0.00%
2023/10/30	4	32.68	22	32.77	33.13	-18	6,262	-0.29%
2023/10/26	2	31.89	0	0.00	31.94	2	6,543	0.03%
2023/10/25	0	0.00	3	32.54	32.08	-3	6,762	-0.04%
2023/10/24	2	31.21	0	0.00	31.20	2	6,771	0.03%
2023/10/23	0	0.00	5	31.64	31.63	-5	6,730	-0.07%
2023/10/19	6	33.15	22	32.98	32.47	-16	6,842	-0.23%
2023/10/16	5	34.11	0	0.00	34.11	5	6,734	0.07%
2023/10/13	5	34.84	0	0.00	34.54	5	6,725	0.07%
2023/10/12	15	35.54	16	35.73	35.47	-1	6,759	-0.01%
2023/10/11	6	34.92	5	34.88	34.96	1	6,792	0.01%
2023/10/04	4	34.42	0	0.00	34.30	4	6,933	0.06%
2023/10/03	13	35.19	0	0.00	35.09	13	6,917	0.19%
2023/10/02	3	36.51	0	0.00	36.20	3	6,856	0.04%
2023/09/28	1	35.74	0	0.00	35.75	1	6,894	0.01%
2023/09/27	1	36.12	0	0.00	36.10	1	6,879	0.01%
2023/09/26	1	36.26	0	0.00	36.23	1	6,843	0.01%
2023/09/25	0	0.00	2	37.38	36.89	-2	6,874	-0.03%
2023/09/22	0	0.00	3	36.70	36.65	-3	6,900	-0.04%
2023/09/21	4	36.01	0	0.00	35.97	4	6,878	0.06%
2023/09/18	3	35.92	26	36.79	36.58	-23	7,107	-0.32%
2023/09/15	24	36.51	0	0.00	36.32	24	7,088	0.34%
2023/09/14	3	36.86	0	0.00	36.70	3	7,054	0.04%
2023/09/13	0	0.00	1	37.08	36.48	-1	7,107	-0.01%
2023/09/12	5	37.06	0	0.00	36.91	5	7,169	0.07%
2023/09/11	1	36.55	2	36.64	37.34	-1	7,209	-0.01%
2023/09/08	2	36.60	10	36.45	36.45	-8	7,314	-0.11%
2023/09/06	0	0.00	3	37.76	37.96	-3	7,249	-0.04%
2023/09/05	5	38.22	0	0.00	38.25	5	7,255	0.07%
2023/09/04	5	38.14	20	38.20	38.47	-15	7,254	-0.21%
2023/09/01	20	37.17	71	37.58	37.11	-51	7,176	-0.71%
2023/08/31	51	36.86	0	0.00	36.68	51	7,201	0.71%
2023/08/30	20	37.11	1	37.68	37.10	19	7,224	0.26%
2023/08/29	0	0.00	5	37.55	37.75	-5	7,148	-0.07%
2023/08/28	3	37.59	8	38.10	36.99	-5	7,158	-0.07%
2023/08/24	0	0.00	5	35.61	36.29	-5	7,005	-0.07%
2023/08/23	5	35.89	0	0.00	35.85	5	7,032	0.07%
2023/08/22	11	35.63	0	0.00	35.47	11	7,142	0.15%
2023/08/15	3	37.33	0	0.00	37.01	3	7,357	0.04%
2023/08/14	0	0.00	6	37.41	37.20	-6	7,371	-0.08%
2023/08/04	1	41.05	6	41.12	41.43	-5	7,140	-0.07%
2023/08/02	10	40.50	25	40.47	39.84	-15	7,131	-0.21%
2023/08/01	16	40.91	4	40.70	40.74	12	7,169	0.17%
2023/07/31	12	41.66	12	41.40	41.00	0	7,135	0.00%
2023/07/28	2	38.20	9	40.17	40.53	-7	6,918	-0.10%
2023/07/27	8	39.04	0	0.00	38.93	8	6,724	0.12%
2023/07/26	6	38.38	16	38.60	38.26	-10	6,684	-0.15%
2023/07/25	17	38.41	3	37.66	38.40	14	6,750	0.21%
2023/07/21	1	35.96	1	36.93	36.47	0	6,528	0.00%
2023/07/20	3	37.00	0	0.00	36.58	3	6,598	0.05%
2023/07/19	20	36.00	30	36.07	35.97	-10	6,674	-0.15%
2023/07/18	15	36.16	15	36.36	36.31	0	6,671	0.00%
2023/07/17	15	36.32	15	36.35	36.31	0	6,695	0.00%
2023/07/14	7	37.57	2	37.60	37.33	5	6,645	0.08%
2023/07/13	0	0.00	17	36.93	37.27	-17	6,642	-0.26%
2023/07/11	0	0.00	4	35.93	35.91	-4	6,644	-0.06%
2023/07/07	5	35.03	50	35.23	35.28	-45	6,725	-0.67%
2023/07/06	24	35.60	24	36.06	35.30	0	6,756	0.00%
2023/07/04	0	0.00	4	36.48	36.37	-4	6,858	-0.06%
2023/07/03	0	0.00	34	36.42	36.42	-34	6,947	-0.49%
2023/06/30	6	34.85	33	35.42	35.55	-27	7,029	-0.38%
2023/06/29	10	34.84	0	0.00	34.90	10	7,040	0.14%
2023/06/28	5	35.08	0	0.00	35.25	5	7,111	0.07%
2023/06/27	12	34.63	5	34.92	35.00	7	7,114	0.10%
2023/06/26	44	35.01	7	35.03	34.83	37	7,128	0.52%
2023/06/21	18	36.43	23	36.43	36.32	-5	6,998	-0.07%
2023/06/20	14	36.60	2	37.08	36.51	12	7,013	0.17%
2023/06/19	66	36.98	32	36.99	36.82	34	7,080	0.48%
2023/06/16	27	37.45	18	37.53	37.73	9	7,052	0.13%
2023/06/14	0	0.00	18	36.45	36.25	-18	7,118	-0.25%
2023/06/13	6	35.35	0	0.00	35.40	6	7,002	0.09%
2023/06/12	6	35.10	0	0.00	35.56	6	7,005	0.09%
2023/06/08	2	34.30	10	34.48	34.91	-8	7,113	-0.11%
2023/06/07	13	34.56	9	35.01	34.62	4	7,182	0.06%
2023/06/06	0	0.00	2	35.36	35.23	-2	7,216	-0.03%
2023/06/02	2	35.15	0	0.00	34.94	2	7,307	0.03%
2023/06/01	13	34.12	3	34.09	34.32	10	7,391	0.14%
2023/05/31	2	33.86	21	33.78	33.55	-19	7,412	-0.26%
2023/05/30	5	34.13	0	0.00	34.13	5	7,343	0.07%
2023/05/29	12	34.99	2	35.06	35.01	10	7,435	0.13%
2023/05/26	58	35.18	55	35.22	35.41	3	7,531	0.04%
2023/05/25	5	35.75	5	35.74	35.43	0	7,532	0.00%
2023/05/24	10	36.76	0	0.00	36.61	10	7,390	0.14%
2023/05/23	2	37.63	0	0.00	37.52	2	7,318	0.03%
2023/05/22	20	37.66	21	37.98	38.26	-1	7,335	-0.01%
2023/05/19	3	37.64	2	37.68	37.57	1	7,402	0.01%
2023/05/17	13	38.20	4	38.24	37.99	9	7,314	0.12%
2023/05/16	7	38.80	6	38.75	38.68	1	7,341	0.01%
2023/05/15	5	37.75	2	38.08	38.32	3	7,381	0.04%
2023/05/12	2	38.38	0	0.00	38.10	2	7,364	0.03%
2023/05/11	2	38.92	0	0.00	38.75	2	7,363	0.03%
2023/05/10	2	38.81	0	0.00	38.82	2	7,403	0.03%
2023/05/09	4	40.33	0	0.00	40.57	4	7,342	0.05%
2023/05/05	0	0.00	5	38.99	39.07	-5	7,420	-0.07%
2023/05/04	5	38.47	0	0.00	39.00	5	7,515	0.07%
2023/05/03	0	0.00	10	38.08	38.01	-10	7,630	-0.13%
2023/04/28	1	38.48	24	38.50	38.74	-23	7,903	-0.29%
2023/04/27	4	37.68	0	0.00	37.89	4	7,926	0.05%
2023/04/26	3	37.26	0	0.00	37.70	3	8,196	0.04%
2023/04/25	13	37.31	60	37.19	37.19	-47	8,292	-0.57%
2023/04/24	15	37.67	0	0.00	37.60	15	8,215	0.18%
2023/04/21	15	38.91	0	0.00	38.68	15	8,144	0.18%
2023/04/20	38	39.29	21	39.42	39.07	17	8,185	0.21%
2023/04/19	0	0.00	5	40.01	40.10	-5	8,238	-0.06%
2023/04/13	10	37.88	20	38.23	38.25	-10	8,462	-0.12%
2023/04/12	10	38.36	0	0.00	38.22	10	8,482	0.12%
2023/04/11	0	0.00	13	39.13	38.68	-13	8,455	-0.15%
2023/04/10	4	38.77	0	0.00	39.06	4	8,500	0.05%
2023/03/31	2	39.54	1	39.63	39.33	1	8,441	0.01%
2023/03/30	1	38.37	0	0.00	38.69	1	8,399	0.01%
2023/03/29	6	38.80	2	38.62	38.39	4	8,356	0.05%
2023/03/28	0	0.00	14	38.26	38.17	-14	8,437	-0.17%
2023/03/27	18	37.90	4	38.17	38.00	14	8,508	0.16%
2023/03/23	0	0.00	4	38.64	38.71	-4	8,549	-0.05%
2023/03/22	1	38.43	10	38.43	38.37	-9	8,580	-0.10%
2023/03/21	0	0.00	12	37.76	38.20	-12	8,521	-0.14%
2023/03/20	28	37.50	0	0.00	37.29	28	8,541	0.33%
2023/03/16	12	37.65	0	0.00	37.97	12	8,587	0.14%
2023/03/15	2	38.22	0	0.00	38.22	2	8,671	0.02%
2023/03/14	4	37.80	25	37.99	38.00	-21	8,867	-0.24%
2023/03/13	12	38.34	13	38.64	38.59	-1	8,926	-0.01%
2023/03/10	9	38.16	6	38.64	38.36	3	8,891	0.03%
2023/03/08	9	39.49	0	0.00	39.38	9	8,932	0.10%
2023/03/07	7	40.87	4	41.03	40.77	3	9,136	0.03%
2023/03/06	6	40.91	0	0.00	40.95	6	9,270	0.06%
2023/03/03	3	41.89	2	41.72	41.37	1	9,193	0.01%
2023/03/02	0	0.00	22	41.52	41.43	-22	9,272	-0.24%
2023/03/01	2	40.51	0	0.00	41.64	2	9,334	0.02%
2023/02/24	19	40.48	0	0.00	40.46	19	9,329	0.20%
2023/02/23	11	41.50	0	0.00	41.37	11	9,338	0.12%
2023/02/22	1	42.05	0	0.00	41.87	1	9,296	0.01%
2023/02/21	1	42.03	8	42.14	42.10	-7	9,386	-0.07%
2023/02/20	9	41.03	0	0.00	41.53	9	9,407	0.10%
2023/02/17	2	41.58	0	0.00	41.55	2	9,518	0.02%
2023/02/16	1	42.83	0	0.00	42.92	1	9,745	0.01%
2023/02/15	4	42.13	10	42.30	41.89	-6	9,848	-0.06%
2023/02/14	3	42.40	0	0.00	42.15	3	9,873	0.03%
2023/02/13	1	42.21	0	0.00	42.64	1	9,995	0.01%
2023/02/10	2	41.50	0	0.00	41.40	2	9,997	0.02%
2023/02/09	5	42.11	0	0.00	42.13	5	10,160	0.05%
2023/02/08	5	41.24	0	0.00	41.14	5	10,367	0.05%
2023/02/07	4	41.67	28	41.34	41.33	-24	10,427	-0.23%
2023/02/06	28	40.64	0	0.00	40.63	28	10,501	0.27%
2023/02/03	4	42.03	0	0.00	41.92	4	10,493	0.04%
2023/02/02	0	0.00	4	44.04	43.60	-4	10,582	-0.04%
2023/02/01	0	0.00	6	43.24	43.62	-6	10,571	-0.06%
2023/01/31	0	0.00	9	45.07	44.14	-9	10,542	-0.09%
2023/01/30	13	46.27	6	45.55	45.14	7	10,433	0.07%
2023/01/17	10	44.19	0	0.00	44.05	10	10,411	0.10%
2023/01/16	5	44.15	1	45.25	45.30	4	10,696	0.04%
2023/01/13	6	42.88	9	42.80	42.85	-3	10,474	-0.03%
2023/01/12	5	41.92	7	41.80	41.85	-2	10,442	-0.02%
2023/01/11	4	42.13	0	0.00	42.30	4	10,483	0.04%
2023/01/09	2	41.57	2	41.80	41.72	0	10,445	0.00%
2023/01/06	6	41.23	2	41.51	41.20	4	10,468	0.04%
2023/01/05	10	40.61	20	40.11	40.70	-10	10,417	-0.10%
2023/01/03	9	38.09	11	38.10	38.65	-2	10,426	-0.02%
2022/12/29	11	38.67	1	38.46	38.44	10	10,275	0.10%
2022/12/28	3	39.14	1	39.30	39.25	2	10,364	0.02%
2022/12/27	1	39.62	1	39.31	39.21	0	10,290	0.00%
2022/12/23	6	38.63	3	38.55	38.44	3	10,249	0.03%
2022/12/22	2	38.75	4	39.03	38.83	-2	10,255	-0.02%
2022/12/21	1	37.86	11	38.05	38.11	-10	10,217	-0.10%
2022/12/20	116	38.85	122	38.07	37.61	-6	10,249	-0.06%	大買/大賣/
2022/12/19	24	40.10	13	40.47	39.85	11	10,149	0.11%
2022/12/16	5	40.32	12	40.09	40.12	-7	10,078	-0.07%
2022/12/15	0	0.00	3	40.26	39.96	-3	10,051	-0.03%
2022/12/14	13	39.46	32	39.91	40.25	-19	10,037	-0.19%
2022/12/13	33	39.50	23	39.73	39.59	10	9,973	0.10%
2022/12/12	15	39.90	16	40.28	39.86	-1	9,960	-0.01%
2022/12/09	33	39.52	43	40.07	40.06	-10	9,979	-0.10%
2022/12/08	21	39.71	3	39.70	39.65	18	9,883	0.18%
2022/12/07	3	39.56	80	39.67	40.33	-77	9,849	-0.78%
2022/12/06	44	39.69	29	39.43	39.44	15	9,859	0.15%
2022/12/05	16	38.17	66	39.13	38.53	-50	9,673	-0.52%
2022/12/02	31	37.37	0	0.00	37.09	31	9,495	0.33%
2022/12/01	21	37.97	6	38.14	37.99	15	9,482	0.16%
2022/11/30	2	36.71	22	36.83	36.79	-20	9,317	-0.21%
2022/11/29	2	36.22	27	36.17	36.52	-25	9,394	-0.27%
2022/11/28	18	33.52	2	33.40	33.48	16	9,180	0.17%
2022/11/25	4	34.45	44	35.05	34.97	-40	9,027	-0.44%
2022/11/24	54	34.85	3	34.92	34.44	51	9,122	0.56%
2022/11/23	3	35.00	1	35.13	35.19	2	9,076	0.02%
2022/11/22	7	35.15	7	35.11	35.30	0	9,147	0.00%
2022/11/21	5	34.46	1	34.80	34.47	4	9,042	0.04%
2022/11/18	2	35.52	2	35.55	35.79	0	8,977	0.00%
2022/11/17	2	35.41	2	35.61	35.14	0	8,973	0.00%
2022/11/16	1	36.61	5	36.62	36.41	-4	9,017	-0.04%
2022/11/15	10	36.33	0	0.00	36.69	10	9,054	0.11%
2022/11/14	5	37.20	21	37.25	35.86	-16	8,904	-0.18%
2022/11/11	1	34.56	2	35.37	35.07	-1	8,787	-0.01%
2022/11/09	2	34.13	0	0.00	33.89	2	8,711	0.02%
2022/11/08	0	0.00	4	35.01	34.67	-4	8,608	-0.05%
2022/11/04	0	0.00	4	33.82	35.42	-4	8,493	-0.05%
2022/11/03	4	33.10	60	32.65	32.77	-56	8,377	-0.67%
2022/11/02	11	32.54	4	33.25	33.87	7	8,320	0.08%
2022/10/31	66	30.90	61	31.12	30.82	5	8,129	0.06%
2022/10/28	24	31.95	0	0.00	31.51	24	7,904	0.30%
2022/10/27	46	33.69	1	34.25	32.77	45	8,079	0.56%
2022/10/26	3	34.20	0	0.00	34.16	3	8,243	0.04%
2022/10/24	5	34.83	0	0.00	34.46	5	8,379	0.06%
2022/10/21	10	37.28	0	0.00	37.16	10	8,043	0.12%
2022/10/19	10	38.67	0	0.00	37.95	10	8,017	0.12%
2022/10/18	9	39.26	0	0.00	39.21	9	7,963	0.11%
2022/10/17	5	39.28	0	0.00	39.21	5	7,980	0.06%
2022/10/14	0	0.00	13	39.60	39.96	-13	7,984	-0.16%
2022/10/13	1	37.72	2	37.87	37.93	-1	7,908	-0.01%
2022/10/12	3	37.45	2	37.43	37.23	1	7,974	0.01%
2022/10/11	23	38.60	0	0.00	38.31	23	8,042	0.29%
2022/10/06	0	0.00	29	42.71	43.00	-29	8,020	-0.36%
2022/10/05	0	0.00	19	42.70	42.80	-19	8,085	-0.23%
2022/10/03	20	39.31	0	0.00	38.83	20	8,184	0.24%
2022/09/21	10	40.46	0	0.00	40.75	10	8,590	0.12%
2022/09/19	0	0.00	2	40.93	41.24	-2	8,766	-0.02%
2022/09/14	2	42.80	0	0.00	42.31	2	8,852	0.02%
2022/09/13	0	0.00	11	43.01	43.69	-11	8,880	-0.12%
2022/09/12	9	41.82	5	41.92	41.86	4	8,929	0.04%
2022/09/08	5	41.57	0	0.00	41.58	5	9,024	0.06%
2022/09/07	5	41.00	22	41.32	41.25	-17	9,176	-0.19%
2022/09/06	2	41.00	2	41.37	41.27	0	9,563	0.00%
2022/09/05	41	40.53	41	40.90	40.80	0	9,657	0.00%
2022/09/02	22	41.61	0	0.00	41.43	22	9,644	0.23%
2022/08/26	0	0.00	127	43.24	43.13	-127	10,037	-1.27%	大賣/鉅額交易
2022/08/25	91	42.20	27	42.46	42.36	64	10,039	0.64%
2022/08/24	67	42.69	0	0.00	42.67	67	9,988	0.67%
2022/08/23	8	42.97	0	0.00	42.91	8	10,090	0.08%
2022/08/19	2	42.92	20	43.34	43.17	-18	9,941	-0.18%
2022/08/18	20	43.03	0	0.00	42.95	20	10,076	0.20%
2022/08/17	9	42.81	9	43.61	43.81	0	9,954	0.00%
2022/08/16	0	0.00	6	43.69	43.29	-6	9,934	-0.06%
2022/08/15	9	43.24	3	43.47	43.46	6	10,058	0.06%
2022/08/12	0	0.00	25	43.27	43.38	-25	10,148	-0.25%
2022/08/11	5	41.92	0	0.00	42.93	5	10,122	0.05%
2022/08/10	27	41.68	0	0.00	41.33	27	10,204	0.26%
2022/08/08	4	42.84	11	42.68	42.55	-7	10,240	-0.07%
2022/08/05	11	42.04	11	42.54	42.04	0	10,317	0.00%
2022/08/03	11	41.87	0	0.00	41.91	11	10,577	0.10%
2022/08/02	5	42.02	0	0.00	42.37	5	10,517	0.05%
2022/08/01	5	43.29	5	43.50	44.00	0	10,303	0.00%
2022/07/29	19	44.71	0	0.00	43.83	19	10,447	0.18%
2022/07/28	2	45.02	12	46.00	45.29	-10	10,309	-0.10%
2022/07/27	10	45.52	0	0.00	45.01	10	10,256	0.10%
2022/07/26	4	45.58	4	45.98	45.97	0	10,223	0.00%
2022/07/22	6	45.03	65	46.26	45.45	-59	10,705	-0.55%
2022/07/21	45	45.77	0	0.00	45.58	45	10,810	0.42%
2022/07/20	15	46.11	0	0.00	46.08	15	11,121	0.13%
2022/07/19	2	46.41	0	0.00	45.45	2	11,309	0.02%
2022/07/18	1	45.56	0	0.00	46.76	1	11,365	0.01%
2022/07/14	5	46.65	0	0.00	46.95	5	11,472	0.04%
2022/07/13	0	0.00	23	47.10	47.25	-23	11,536	-0.20%
2022/07/12	5	46.79	0	0.00	47.28	5	11,620	0.04%
2022/06/29	0	0.00	60	50.17	49.35	-60	11,736	-0.51%
2022/06/24	0	0.00	10	48.00	47.82	-10	11,694	-0.09%
2022/06/17	0	0.00	24	45.40	45.91	-24	11,730	-0.20%
2022/06/16	14	45.26	0	0.00	45.01	14	11,706	0.12%
2022/06/15	0	0.00	44	43.97	46.21	-44	11,691	-0.38%
2022/06/14	5	42.25	0	0.00	42.29	5	11,647	0.04%
2022/06/13	21	43.34	0	0.00	42.70	21	11,914	0.18%
2022/06/10	10	42.92	38	42.93	43.97	-28	12,111	-0.23%
2022/06/09	43	43.26	60	43.83	43.29	-17	12,080	-0.14%
2022/06/08	43	42.86	41	43.37	42.81	2	12,067	0.02%
2022/06/07	42	42.92	0	0.00	42.70	42	11,936	0.35%
2022/06/06	12	40.79	9	41.36	41.55	3	11,854	0.03%
2022/05/31	0	0.00	18	40.35	41.04	-18	11,845	-0.15%
2022/05/30	13	39.71	2	40.19	39.70	11	11,717	0.09%
2022/05/26	3	37.96	3	38.48	38.73	0	11,550	0.00%
2022/05/25	17	38.59	17	38.77	38.62	0	11,391	0.00%
2022/05/20	0	0.00	20	40.60	40.94	-20	11,179	-0.18%
2022/05/19	10	38.26	10	38.75	38.77	0	11,043	0.00%
2022/05/18	25	39.43	0	0.00	39.20	25	11,019	0.23%
2022/05/17	0	0.00	95	39.71	39.76	-95	10,859	-0.87%
2022/05/16	65	39.48	0	0.00	38.78	65	10,792	0.60%
2022/05/13	25	39.50	45	39.59	39.15	-20	10,684	-0.19%
2022/05/12	30	38.73	10	39.12	38.66	20	10,600	0.19%
2022/05/11	33	38.19	0	0.00	39.67	33	10,514	0.31%
2022/05/10	0	0.00	1	37.36	37.90	-1	10,363	-0.01%
2022/05/09	1	37.01	0	0.00	36.83	1	10,201	0.01%
2022/05/05	2	40.58	0	0.00	40.78	2	10,051	0.02%
2022/04/27	0	0.00	2	37.20	38.75	-2	9,646	-0.02%
2022/04/26	1	38.73	0	0.00	38.30	1	9,489	0.01%
2022/04/15	24	43.62	0	0.00	43.80	24	8,451	0.28%
2022/04/08	0	0.00	4	43.09	43.20	-4	8,247	-0.05%
2022/04/06	3	42.63	0	0.00	43.11	3	8,190	0.04%
2022/04/01	0	0.00	5	43.25	43.35	-5	8,102	-0.06%
2022/03/31	0	0.00	6	41.88	41.65	-6	7,887	-0.08%
2022/03/30	0	0.00	2	40.84	41.61	-2	7,831	-0.03%
2022/03/29	2	40.29	0	0.00	40.06	2	7,733	0.03%
2022/03/25	1	40.75	0	0.00	40.75	1	7,635	0.01%
2022/03/24	1	41.75	6	41.88	41.82	-5	7,577	-0.07%
2022/03/23	5	41.91	0	0.00	42.25	5	7,557	0.07%
2022/03/22	5	41.40	0	0.00	41.74	5	7,478	0.07%
2022/03/18	10	40.38	2	40.22	40.88	8	7,461	0.11%
2022/03/17	0	0.00	6	41.96	41.51	-6	7,428	-0.08%
2022/03/16	2	36.01	0	0.00	38.20	2	7,139	0.03%
2022/03/15	15	37.64	0	0.00	37.10	15	6,967	0.22%
2022/03/11	1	40.04	0	0.00	40.24	1	6,622	0.02%
2022/03/10	1	42.91	0	0.00	42.61	1	6,496	0.02%
2022/03/09	10	41.83	0	0.00	40.56	10	6,428	0.16%
2022/03/08	2	43.79	0	0.00	42.43	2	6,290	0.03%
2022/03/07	11	45.35	0	0.00	43.63	11	6,191	0.18%
2022/03/04	14	46.71	0	0.00	46.22	14	6,104	0.23%
2022/03/02	0	0.00	5	49.03	48.56	-5	5,998	-0.08%
2022/02/24	4	47.71	1	47.58	47.48	3	5,971	0.05%
2022/02/23	7	48.80	0	0.00	49.08	7	5,934	0.12%
2022/02/22	26	48.56	12	48.60	48.65	14	5,935	0.24%
2022/02/21	2	50.20	0	0.00	50.40	2	5,905	0.03%
2022/02/17	1	50.80	0	0.00	50.80	1	5,879	0.02%
2022/02/14	1	49.84	0	0.00	49.84	1	5,904	0.02%
2022/02/11	1	51.50	0	0.00	51.10	1	5,993	0.02%
2022/02/08	10	48.69	0	0.00	48.83	10	5,897	0.17%
2022/02/07	0	0.00	1	49.72	50.20	-1	5,796	-0.02%
2022/01/25	1	52.05	0	0.00	51.40	1	5,837	0.02%
2022/01/21	1	53.50	0	0.00	52.95	1	5,860	0.02%
2022/01/20	0	0.00	4	52.70	53.55	-4	5,811	-0.07%
2022/01/19	2	51.80	0	0.00	51.45	2	5,768	0.03%
2022/01/14	1	51.00	0	0.00	51.00	1	5,782	0.02%
2022/01/13	3	52.95	0	0.00	52.40	3	5,709	0.05%
2022/01/07	1	52.80	0	0.00	53.10	1	5,827	0.02%
2022/01/06	1	52.00	0	0.00	52.65	1	5,830	0.02%
2021/12/30	0	0.00	3	55.17	54.95	-3	5,892	-0.05%
2021/12/29	4	55.64	1	54.75	54.40	3	5,864	0.05%
2021/12/22	1	56.15	1	56.15	55.60	0	5,785	0.00%
2021/12/21	2	55.85	0	0.00	56.05	2	5,805	0.03%
2021/12/20	0	0.00	1	56.05	56.35	-1	5,825	-0.02%
2021/12/17	0	0.00	0	57.35	56.95	0	5,809	0.00%
2021/12/08	0	0.00	0.1	57.00	57.20	-0.1	5,715	0.00%
2021/12/01	0	0.00	1	53.15	52.75	-1	5,959	-0.02%
2021/11/30	1	52.70	0	0.00	52.75	1	6,068	0.02%
2021/11/18	1	53.35	1	53.90	53.75	0	6,955	0.00%
2021/11/16	0	0.00	1	55.30	54.50	-1	7,200	-0.01%
2021/11/15	1	54.30	1	54.55	54.30	0	7,234	0.00%
2021/11/12	1	54.55	0	0.00	54.55	1	7,347	0.01%
2021/11/11	1	53.30	1	54.35	54.60	0	7,388	0.00%
2021/11/02	1	55.11	0	0.00	53.50	1	7,667	0.01%
2021/10/29	0.1	56.50	0	0.00	56.65	0.1	7,619	0.00%
2021/10/27	4	57.03	0	0.00	56.55	4	7,827	0.05%
2021/10/26	2	58.55	0	0.00	58.60	2	7,932	0.03%
2021/10/25	1	58.40	0	0.00	58.50	1	7,963	0.01%
2021/10/22	1	59.55	0	0.00	59.55	1	8,144	0.01%
2021/10/20	1	57.05	0	0.00	56.40	1	8,402	0.01%
2021/10/12	75	58.10	75.1	56.76	57.30	-0.1	8,361	0.00%
2021/10/08	0	0.00	1.1	56.41	56.50	-1.1	8,340	-0.01%
2021/09/27	0	0.00	6	53.20	53.40	-6	8,534	-0.07%
2021/09/22	0	49.60	0	0.00	50.50	0	8,426	0.00%
2021/09/17	0	0.00	2	51.20	52.00	-2	8,372	-0.02%
2021/09/16	0	0.00	1	50.95	51.25	-1	8,433	-0.01%
2021/09/15	1	51.90	1	52.60	51.40	0	8,362	0.00%
2021/09/08	0	0.00	1	53.70	53.20	-1	8,275	-0.01%
2021/09/06	0	0.00	1	52.90	53.35	-1	8,312	-0.01%
2021/09/01	1	49.07	7	50.74	51.45	-6	8,264	-0.07%
2021/08/30	5	49.19	0	0.00	49.74	5	8,125	0.06%
2021/08/26	1	50.60	0	0.00	50.60	1	8,057	0.01%
2021/08/18	0	0.00	4	52.95	54.65	-4	8,037	-0.05%
2021/08/16	0	0.00	5	55.70	55.65	-5	8,194	-0.06%
2021/08/10	0	0.00	1	54.65	55.05	-1	8,147	-0.01%
2021/08/03	0	0.00	7	53.26	54.40	-7	8,170	-0.09%
2021/08/02	0	0.00	2	51.30	53.95	-2	8,310	-0.02%
2021/07/30	8	51.94	0	0.00	50.30	8	8,130	0.10%
2021/07/28	18	51.65	20	50.86	52.05	-2	7,991	-0.02%
2021/07/27	1.1	54.85	0	0.00	54.25	1.1	7,753	0.01%
2021/07/26	3	58.98	0	0.00	54.95	3	7,673	0.04%
2021/07/23	2	62.63	0	0.00	61.70	2	7,496	0.03%
2021/07/22	3	63.38	0	0.00	63.35	3	7,471	0.04%
2021/07/21	1	62.85	4	64.33	62.85	-3	7,540	-0.04%
2021/07/20	0	0.00	1	63.05	62.75	-1	7,598	-0.01%
2021/07/19	6	61.58	8	62.50	62.80	-2	7,673	-0.03%
2021/07/16	4	64.30	2	63.60	63.60	2	7,644	0.03%
2021/07/15	0	0.00	10	63.73	64.30	-10	7,701	-0.13%
2021/07/14	6	62.45	0	0.00	62.65	6	7,721	0.08%
2021/07/12	0	0.00	6	64.43	63.80	-6	7,831	-0.08%
2021/07/08	14	64.43	0	0.00	63.90	14	7,830	0.18%
2021/07/07	2	65.45	3	65.50	65.20	-1	7,807	-0.01%
2021/07/06	2	64.45	0	0.00	64.30	2	8,040	0.02%
2021/07/05	1	64.30	6	64.20	63.95	-5	8,123	-0.06%
2021/07/02	14	64.95	0	0.00	64.80	14	8,106	0.17%
2021/07/01	2	66.85	6	67.13	67.80	-4	8,141	-0.05%
2021/06/29	1	68.20	0	0.00	67.95	1	8,261	0.01%
2021/06/28	3	69.37	0	0.00	69.15	3	8,325	0.04%
2021/06/24	0	0.00	2	67.15	67.30	-2	8,354	-0.02%
2021/06/23	2	67.30	5	67.62	67.05	-3	8,465	-0.04%
2021/06/22	2	66.20	0	0.00	66.45	2	8,537	0.02%
2021/06/16	2	67.65	1	67.70	67.25	1	8,774	0.01%
2021/06/15	1	68.90	0	0.00	68.85	1	8,811	0.01%
2021/05/25	0	0.00	1	68.85	73.20	-1	9,389	-0.01%
2021/05/21	1	67.30	0	0.00	68.05	1	9,438	0.01%
2021/05/17	0	0.00	3	69.40	69.45	-3	9,781	-0.03%
2021/05/14	0	0.00	4	66.00	66.50	-4	9,834	-0.04%
2021/05/13	2	63.58	0	0.00	63.10	2	9,870	0.02%
2021/05/12	1	64.40	3	65.03	64.75	-2	9,874	-0.02%
2021/05/11	0	0.00	9	63.73	64.30	-9	9,856	-0.09%
2021/05/10	10	63.49	0	0.00	62.15	10	9,755	0.10%
2021/05/06	1	65.15	1	66.60	65.35	0	9,749	0.00%
2021/05/05	0	0.00	3	66.45	65.85	-3	9,738	-0.03%
2021/05/04	1	65.10	2	65.05	65.25	-1	9,810	-0.01%
2021/05/03	3	65.30	0	0.00	65.00	3	9,944	0.03%
2021/04/29	0	0.00	8	67.24	67.35	-8	9,987	-0.08%
2021/04/28	0	0.00	1	65.85	65.65	-1	10,011	-0.01%
2021/04/27	9	65.37	0	0.00	65.70	9	10,086	0.09%
2021/04/23	0	0.00	5	67.48	67.35	-5	9,947	-0.05%
2021/04/22	2	65.83	0	0.00	66.00	2	9,918	0.02%
2021/04/21	4	65.20	4	66.40	66.70	0	9,983	0.00%
2021/04/20	1	66.00	5	66.95	66.95	-4	10,032	-0.04%
2021/04/19	1	66.10	5	64.20	65.80	-4	10,062	-0.04%
2021/04/16	0	0.00	5	63.40	63.45	-5	10,001	-0.05%
2021/04/15	9	62.28	0	0.00	62.20	9	10,138	0.09%
2021/04/14	5	64.45	0	0.00	64.55	5	10,109	0.05%
2021/04/12	2	64.45	0	0.00	64.50	2	10,266	0.02%
2021/04/09	6	65.87	0	0.00	65.85	6	10,143	0.06%
2021/04/08	1	67.10	0	0.00	68.10	1	10,314	0.01%
2021/04/07	1	68.50	0	0.00	66.90	1	10,337	0.01%
2021/04/06	0	0.00	5	70.00	69.25	-5	10,162	-0.05%
2021/04/01	0	0.00	1	68.45	68.20	-1	10,170	-0.01%
2021/03/31	1	66.80	0	0.00	67.00	1	10,139	0.01%
2021/03/30	0	0.00	1	69.40	68.70	-1	10,043	-0.01%
2021/03/26	0	0.00	1	66.60	67.20	-1	9,968	-0.01%
2021/03/25	18	64.31	21	64.95	64.95	-3	9,915	-0.03%
2021/03/24	7	64.96	10	65.50	64.80	-3	9,796	-0.03%
2021/03/23	10	65.70	0	0.00	65.85	10	9,728	0.10%
2021/03/12	0	0.00	1	71.20	70.20	-1	9,138	-0.01%
2021/03/11	0	0.00	5	70.25	69.95	-5	9,143	-0.05%
2021/03/10	6	67.19	0	0.00	66.65	6	9,189	0.07%
2021/03/09	5	66.74	10	66.90	67.55	-5	9,092	-0.05%
2021/03/08	6	71.24	0	0.00	68.40	6	9,012	0.07%
2021/03/05	1	70.70	0	0.00	71.15	1	8,871	0.01%
2021/03/03	0	0.00	6	76.15	76.70	-6	8,855	-0.07%
2021/03/02	13	75.45	0	0.00	72.70	13	8,846	0.15%
2021/02/26	2	76.10	0	0.00	75.95	2	8,774	0.02%
2021/02/24	4	79.74	0	0.00	78.60	4	8,751	0.05%
2021/02/23	5	83.35	0	0.00	83.95	5	8,552	0.06%
2021/02/04	0	0.00	10	80.95	79.10	-10	8,154	-0.12%
2021/01/29	0	0.00	2	76.25	75.20	-2	8,411	-0.02%
2021/01/28	0	0.00	11	75.55	75.90	-11	8,502	-0.13%
2021/01/27	47	78.17	60	78.60	78.70	-13	8,567	-0.15%
2021/01/26	24	79.57	0	0.00	79.45	24	8,582	0.28%
2021/01/25	0	0.00	12	80.20	81.75	-12	8,573	-0.14%
2021/01/22	12	78.43	0	0.00	78.90	12	8,465	0.14%
2021/01/18	10	79.35	1	77.90	79.35	9	8,665	0.10%
2021/01/15	1	77.65	1	79.60	77.15	0	8,768	0.00%
2021/01/14	1	78.65	0	0.00	78.05	1	8,799	0.01%
2021/01/12	1	77.65	1	78.70	79.60	0	8,635	0.00%
2021/01/11	0	0.00	5	78.95	79.35	-5	8,739	-0.06%
2021/01/08	3	80.00	0	0.00	78.80	3	8,821	0.03%
2021/01/06	0	0.00	5	74.90	75.75	-5	8,742	-0.06%
2020/12/31	5	71.40	4	69.35	71.10	1	8,718	0.01%
2020/12/28	0	0.00	2	67.15	67.80	-2	8,343	-0.02%
2020/12/24	1	66.10	0	0.00	65.85	1	8,301	0.01%
2020/12/23	0	0.00	1	67.00	66.35	-1	8,328	-0.01%
2020/12/18	3	66.75	0	0.00	65.40	3	8,486	0.04%
2020/12/17	0	0.00	2	65.60	66.60	-2	8,591	-0.02%
2020/12/16	2	64.85	3	64.90	65.05	-1	8,686	-0.01%
2020/12/15	5	63.63	5	64.40	63.75	0	8,789	0.00%
2020/12/11	3	62.93	0	0.00	62.95	3	8,958	0.03%
2020/12/10	1	64.60	0	0.00	64.60	1	8,973	0.01%
2020/12/09	1	65.35	0	0.00	65.35	1	8,998	0.01%
2020/11/17	0	0.00	3	62.07	61.80	-3	9,863	-0.03%
2020/11/16	0	0.00	1	61.20	61.50	-1	10,081	-0.01%
2020/11/13	2	60.60	0	0.00	59.95	2	10,156	0.02%
2020/11/10	0	0.00	2	63.80	63.95	-2	10,465	-0.02%
2020/11/04	2	59.05	0	0.00	60.30	2	10,580	0.02%
2020/10/28	0	0.00	1	58.45	58.35	-1	10,978	-0.01%
2020/10/26	4	58.14	1	58.45	58.05	3	11,096	0.03%
2020/10/22	0	0.00	5	59.75	59.65	-5	11,014	-0.05%
2020/10/13	15	59.00	15	58.80	59.20	0	12,060	0.00%
2020/10/06	0	0.00	2	55.45	55.50	-2	12,634	-0.02%
2020/09/30	0	0.00	3	55.48	54.85	-3	13,166	-0.02%
2020/09/21	0	0.00	8	57.53	56.25	-8	15,086	-0.05%
2020/09/18	10	55.35	2	56.05	57.05	8	15,063	0.05%
2020/09/17	1	54.75	0	0.00	54.80	1	15,043	0.01%
2020/09/10	0	0.00	2	55.45	55.55	-2	15,173	-0.01%
2020/09/09	1	55.00	0	0.00	54.90	1	15,257	0.01%
2020/09/08	1	55.70	0	0.00	55.80	1	15,128	0.01%
2020/09/04	2	56.58	0	0.00	56.30	2	15,084	0.01%
2020/09/01	1	58.50	0	0.00	58.70	1	15,037	0.01%
2020/08/28	0	0.00	4	57.50	58.00	-4	14,849	-0.03%
2020/08/27	2	55.60	0	0.00	56.05	2	14,886	0.01%
2020/08/26	0	0.00	1	56.35	56.75	-1	14,921	-0.01%
2020/08/20	1	54.85	0	0.00	54.90	1	15,199	0.01%
2020/08/19	2	57.40	0	0.00	57.65	2	15,037	0.01%
2020/08/18	2	58.55	0	0.00	58.55	2	15,009	0.01%
2020/08/17	3	58.10	4	57.06	59.25	-1	15,191	-0.01%
2020/08/13	0	0.00	6	54.73	54.70	-6	14,868	-0.04%
2020/08/12	5	53.68	0	0.00	53.85	5	14,886	0.03%
2020/08/07	0	0.00	10	55.70	53.20	-10	14,680	-0.07%
2020/08/06	10	54.45	0	0.00	54.45	10	14,680	0.07%
2020/08/04	2	56.00	2	56.50	56.35	0	14,670	0.00%
2020/07/30	0	0.00	2	55.25	54.70	-2	14,739	-0.01%
2020/07/29	0	0.00	5	54.75	54.55	-5	14,747	-0.03%
2020/07/28	1	53.50	7	53.49	53.15	-6	14,799	-0.04%
2020/07/24	7	53.05	1	54.25	52.90	6	14,805	0.04%
2020/07/23	1	55.00	2	55.63	56.20	-1	14,780	-0.01%
2020/07/22	1	58.00	0	0.00	57.85	1	14,617	0.01%
2020/07/20	0	0.00	2	55.50	56.70	-2	14,454	-0.01%
2020/07/17	0	0.00	3	54.30	53.75	-3	14,274	-0.02%
2020/07/16	2	55.48	12	55.90	54.65	-10	14,153	-0.07%
2020/07/15	2	59.10	1	60.30	59.00	1	13,982	0.01%
2020/07/14	3	59.20	0	0.00	59.00	3	14,182	0.02%
2020/07/13	8	59.68	0	0.00	61.30	8	14,095	0.06%
2020/07/10	1	61.50	0	0.00	60.00	1	13,997	0.01%
2020/07/09	8	61.95	0	0.00	61.95	8	13,961	0.06%
2020/07/07	1	61.80	0	0.00	61.80	1	13,587	0.01%
2020/07/06	0	0.00	2	53.70	57.55	-2	13,229	-0.02%
2020/07/02	0	0.00	9	48.58	49.57	-9	12,657	-0.07%
2020/06/16	0	0.00	4	43.22	43.25	-4	13,894	-0.03%
2020/06/15	3	42.47	0	0.00	42.47	3	14,570	0.02%
2020/06/10	1	44.80	0	0.00	44.71	1	15,612	0.01%
2020/06/02	2	43.11	2	43.46	43.95	0	17,291	0.00%
2020/05/27	0	0.00	3	40.98	40.97	-3	17,659	-0.02%
2020/05/22	2	40.66	0	0.00	39.95	2	18,257	0.01%
2020/05/18	2	40.85	2	41.56	41.72	0	18,766	0.00%
2020/05/13	1	41.90	0	0.00	41.98	1	18,808	0.01%
2020/05/12	0	0.00	2	42.25	42.22	-2	18,897	-0.01%
2020/05/05	1	38.55	0	0.00	38.78	1	19,049	0.01%
2020/04/29	1	41.15	0	0.00	41.13	1	20,064	0.00%
2020/04/22	0	0.00	10	38.11	39.09	-10	20,213	-0.05%
2020/04/16	0	0.00	40	38.45	38.52	-40	19,856	-0.20%
2020/04/15	10	38.96	0	0.00	38.57	10	19,841	0.05%
2020/04/14	30	38.41	0	0.00	38.57	30	19,822	0.15%
2020/04/09	10	38.08	0	0.00	38.08	10	19,910	0.05%
2020/04/08	0	0.00	10	38.34	38.19	-10	20,195	-0.05%
2020/04/06	0	0.00	10	38.18	38.21	-10	20,065	-0.05%
2020/04/01	10	37.25	0	0.00	37.29	10	20,135	0.05%
2020/03/31	0	0.00	6	37.16	36.99	-6	19,952	-0.03%
2020/03/27	7	37.76	7	37.67	37.15	0	19,670	0.00%
2020/03/26	6	36.83	1	37.00	37.24	5	19,343	0.03%
2020/03/24	0	0.00	1	34.63	34.36	-1	18,855	-0.01%
2020/03/23	2	32.66	0	0.00	32.83	2	18,670	0.01%
2020/03/18	10	36.40	0	0.00	35.89	10	18,162	0.06%
2020/03/17	0	0.00	5	35.87	36.18	-5	17,946	-0.03%
2020/03/13	0	0.00	10	40.50	40.65	-10	16,909	-0.06%
2020/03/12	10	42.14	0	0.00	41.54	10	16,308	0.06%
2020/03/10	5	42.35	11	43.77	43.93	-6	15,912	-0.04%
2020/03/09	10	42.36	0	0.00	41.73	10	15,481	0.06%
2020/03/04	3	43.86	3	44.28	44.11	0	14,750	0.00%
2020/02/17	0	0.00	1	44.01	44.50	-1	13,724	-0.01%
2020/02/10	0	0.00	1	41.64	41.94	-1	13,916	-0.01%
2020/02/07	2	41.46	2	41.93	41.77	0	13,900	0.00%
2020/02/06	0	0.00	1	42.23	42.13	-1	14,200	-0.01%
2020/02/05	0	0.00	6	41.27	41.29	-6	14,216	-0.04%
2020/02/04	1	40.26	0	0.00	40.19	1	14,074	0.01%
2020/02/03	2	39.11	42	38.80	39.60	-40	13,680	-0.29%
2020/01/31	5	40.74	0	0.00	40.26	5	13,223	0.04%
2020/01/30	6	41.51	8	40.76	39.68	-2	13,209	-0.02%
2020/01/14	10	51.20	2	51.75	51.20	8	13,137	0.06%
2020/01/13	10	50.80	0	0.00	50.80	10	13,203	0.08%
2020/01/09	0	0.00	3	50.53	50.40	-3	13,304	-0.02%
2020/01/08	7	49.98	0	0.00	49.69	7	13,584	0.05%
2020/01/07	0	0.00	5	50.65	50.55	-5	13,580	-0.04%
2020/01/06	0	0.00	1	50.30	50.65	-1	14,216	-0.01%
2020/01/03	2	50.60	0	0.00	50.65	2	14,278	0.01%
2020/01/02	0	0.00	3	51.50	51.10	-3	14,266	-0.02%
2019/12/31	0	0.00	5	49.99	49.56	-5	13,909	-0.04%
2019/12/30	0	0.00	3	49.99	49.99	-3	13,829	-0.02%
2019/12/23	0	0.00	23	48.84	48.56	-23	13,700	-0.17%
2019/12/18	0	0.00	10	49.80	49.69	-10	14,100	-0.07%
2019/12/17	4	48.61	2	49.73	49.73	2	14,104	0.01%
2019/12/13	9	47.71	1	48.00	47.99	8	13,849	0.06%
2019/12/06	0	0.00	2	46.90	46.72	-2	14,523	-0.01%
2019/11/26	3	47.60	0	0.00	47.46	3	15,988	0.02%
2019/11/22	1	46.85	0	0.00	46.91	1	16,260	0.01%
2019/11/21	1	47.61	40	47.39	47.37	-39	16,378	-0.24%
2019/11/20	1	48.35	0	0.00	48.33	1	16,690	0.01%
2019/11/19	40	48.72	1	48.85	48.85	39	16,851	0.23%
2019/11/18	13	47.83	2	48.37	48.38	11	16,828	0.07%
2019/11/15	0	0.00	10	48.44	48.00	-10	16,891	-0.06%
2019/11/14	3	48.10	1	48.02	48.19	2	17,143	0.01%
2019/11/13	1	47.92	0	0.00	47.95	1	17,375	0.01%
2019/11/11	36	48.85	80	48.65	48.57	-44	17,539	-0.25%
2019/11/07	14	50.15	5	50.75	50.10	9	17,423	0.05%
2019/11/06	21	50.60	0	0.00	50.60	21	17,623	0.12%
2019/11/05	17	51.07	2	51.35	51.45	15	17,805	0.08%
2019/11/04	9	50.17	2	49.95	50.10	7	18,031	0.04%
2019/11/01	1	49.15	1	49.19	49.37	0	18,206	0.00%
2019/10/31	3	47.81	0	0.00	47.83	3	18,378	0.02%
2019/10/30	3	47.85	0	0.00	47.80	3	18,771	0.02%
2019/10/29	12	48.67	0	0.00	48.45	12	18,945	0.06%
2019/10/24	1	48.23	0	0.00	47.75	1	19,220	0.01%
2019/10/17	0	0.00	1	49.73	49.36	-1	20,275	0.00%
2019/10/16	1	49.69	1	50.45	49.14	0	20,423	0.00%
2019/10/14	0	0.00	5	50.04	49.65	-5	20,475	-0.02%
2019/09/26	2	47.90	0	0.00	47.60	2	22,540	0.01%
2019/09/24	0	0.00	1	47.68	48.04	-1	23,403	0.00%
2019/09/23	1	47.21	0	0.00	47.15	1	23,467	0.00%
2019/09/20	1	48.70	0	0.00	48.65	1	23,688	0.00%
2019/09/11	10	48.50	1	49.08	48.76	9	26,012	0.03%
2019/09/10	2	49.01	0	0.00	49.01	2	25,906	0.01%
2019/09/09	0	0.00	10	50.50	49.73	-10	25,972	-0.04%
2019/09/05	0	0.00	1	50.10	49.67	-1	26,053	0.00%
2019/08/30	0	0.00	2	46.93	46.66	-2	26,564	-0.01%
2019/08/28	2	46.27	0	0.00	46.24	2	26,910	0.01%
2019/08/26	0	0.00	10	45.90	45.80	-10	27,008	-0.04%
2019/08/23	0	0.00	6	47.00	47.42	-6	27,134	-0.02%
2019/08/22	6	46.26	4	46.53	45.98	2	26,928	0.01%
2019/08/19	12	45.63	3	45.49	45.85	9	28,042	0.03%
2019/08/16	0	0.00	1	45.01	44.81	-1	28,220	0.00%
2019/08/14	0	0.00	2	44.96	43.95	-2	28,549	-0.01%
2019/08/12	2	43.93	0	0.00	43.85	2	29,210	0.01%
2019/08/08	2	43.20	20	43.40	43.46	-18	29,566	-0.06%
2019/08/07	21	42.61	0	0.00	42.58	21	29,754	0.07%
2019/08/05	1	44.27	22	44.46	44.25	-21	29,933	-0.07%
2019/08/02	1	44.50	0	0.00	44.82	1	30,453	0.00%
2019/07/30	2	48.80	2	48.68	48.52	0	31,513	0.00%
2019/07/25	20	47.61	3	47.55	47.55	17	32,707	0.05%
2019/07/24	0	0.00	1	47.20	47.18	-1	33,011	0.00%
2019/07/23	1	46.49	0	0.00	46.32	1	33,255	0.00%
2019/07/22	0	0.00	39	46.90	46.99	-39	33,690	-0.12%
2019/07/17	1	46.36	1	46.26	46.30	0	34,000	0.00%
2019/07/12	0	0.00	2	47.19	47.22	-2	34,749	-0.01%
2019/07/11	22	46.80	2	47.49	46.49	20	34,978	0.06%
2019/07/10	2	46.39	0	0.00	46.29	2	35,346	0.01%
2019/07/09	0	0.00	2	46.89	46.14	-2	35,920	-0.01%
2019/07/08	2	46.63	4	46.69	46.69	-2	36,192	-0.01%
2019/07/05	0	0.00	3	48.38	48.55	-3	36,302	-0.01%
2019/07/04	2	48.30	0	0.00	48.00	2	36,537	0.01%
2019/07/03	0	0.00	2	48.95	48.85	-2	36,665	-0.01%
2019/07/02	3	48.96	0	0.00	48.80	3	37,638	0.01%
2019/07/01	3	49.11	8	49.09	49.11	-5	37,880	-0.01%
2019/06/28	0	0.00	7	46.59	46.29	-7	37,631	-0.02%
2019/06/27	1	46.64	0	0.00	46.74	1	38,297	0.00%
2019/06/26	2	45.51	0	0.00	45.57	2	38,994	0.01%
2019/06/25	32	45.88	30	45.10	45.10	2	39,157	0.01%
2019/06/24	55	46.25	83	46.90	46.86	-28	39,037	-0.07%
2019/06/21	2	46.49	0	0.00	46.43	2	39,306	0.01%
2019/06/20	33	46.91	6	46.93	46.48	27	39,410	0.07%
2019/06/19	53	44.81	36	45.10	45.04	17	39,100	0.04%
2019/06/17	3	42.60	0	0.00	42.73	3	39,437	0.01%
2019/06/14	3	42.97	0	0.00	43.07	3	39,788	0.01%
2019/06/11	0	0.00	1	43.18	43.09	-1	41,115	0.00%
2019/06/10	2	41.40	1	41.69	41.56	1	41,094	0.00%
2019/06/05	0	0.00	2	40.92	40.91	-2	41,609	0.00%
2019/05/30	0	0.00	3	40.66	40.82	-3	44,397	-0.01%
2019/05/28	1	41.49	1	41.60	41.68	0	45,713	0.00%
2019/05/24	2	40.61	10	40.00	40.05	-8	47,391	-0.02%
2019/05/23	0	0.00	5	39.17	39.85	-5	47,617	-0.01%
2019/05/22	2	41.22	2	40.94	40.80	0	47,369	0.00%
2019/05/21	3	41.09	1	40.95	41.17	2	47,324	0.00%
2019/05/20	8	40.53	7	40.55	39.88	1	47,756	0.00%
2019/05/17	4	40.85	5	41.43	40.96	-1	47,704	0.00%
2019/05/15	12	40.83	0	0.00	41.91	12	47,872	0.03%
2019/05/13	1	40.51	20	40.05	40.10	-19	47,659	-0.04%
2019/05/10	2	40.48	35	41.06	40.55	-33	48,268	-0.07%
2019/05/09	1	39.03	0	0.00	39.65	1	47,641	0.00%
2019/05/07	0	0.00	60	42.81	41.95	-60	47,278	-0.13%
2019/05/06	1	41.75	123	43.55	41.59	-122	47,291	-0.26%	大賣/鉅額交易
2019/05/02	5	46.88	0	0.00	46.53	5	46,171	0.01%
2019/04/30	1	46.29	0	0.00	46.78	1	46,555	0.00%
2019/04/26	2	45.72	5	46.16	46.28	-3	46,474	-0.01%
2019/04/24	1	47.19	1	48.40	47.60	0	46,375	0.00%
2019/04/23	1	47.87	0	0.00	48.17	1	46,186	0.00%
2019/04/22	2	49.07	3	48.77	47.61	-1	46,218	0.00%
2019/04/19	0	0.00	3	50.12	49.28	-3	45,567	-0.01%
2019/04/18	2	48.75	0	0.00	48.68	2	45,488	0.00%
2019/04/17	0	0.00	3	49.54	49.40	-3	45,744	-0.01%
2019/04/16	2	46.44	0	0.00	48.86	2	45,386	0.00%
2019/04/15	1	47.85	7	48.18	48.00	-6	45,106	-0.01%
2019/04/12	4	46.37	6	46.48	45.95	-2	44,875	0.00%
2019/04/11	3	47.16	1	48.30	46.72	2	44,834	0.00%
2019/04/10	2	47.32	2	47.85	48.05	0	44,611	0.00%
2019/04/09	6	47.51	8	47.64	47.75	-2	44,432	0.00%
2019/04/08	3	47.53	16	47.95	46.66	-13	44,149	-0.03%
2019/04/03	0	0.00	5	45.26	45.10	-5	43,175	-0.01%
2019/04/02	2	44.89	4	45.09	45.06	-2	43,226	0.00%
2019/04/01	1	45.04	28	44.88	45.15	-27	42,927	-0.06%
2019/03/29	11	42.82	9	42.50	42.96	2	42,152	0.00%
2019/03/27	0	0.00	17	39.80	40.50	-17	42,469	-0.04%
2019/03/26	24	40.14	20	39.67	39.66	4	42,278	0.01%
2019/03/25	3	40.55	2	40.51	40.30	1	42,373	0.00%
2019/03/22	3	41.98	0	0.00	41.70	3	42,255	0.01%
2019/03/21	17	42.28	2	42.57	42.42	15	41,973	0.04%
2019/03/20	8	42.03	1	42.02	41.84	7	42,448	0.02%
2019/03/19	3	43.11	3	43.24	42.71	0	42,022	0.00%
2019/03/18	2	41.85	3	42.09	42.47	-1	41,629	0.00%
2019/03/15	2	41.03	24	41.39	40.97	-22	41,661	-0.05%
2019/03/14	2	39.96	51	40.58	40.18	-49	41,073	-0.12%
2019/03/13	5	39.65	7	39.48	40.18	-2	41,259	0.00%
2019/03/12	2	40.36	1	40.64	40.63	1	41,123	0.00%
2019/03/11	0	0.00	2	39.47	39.27	-2	40,926	0.00%
2019/03/08	0	0.00	7	39.48	39.19	-7	41,522	-0.02%
2019/03/07	9	42.33	52	42.87	41.42	-43	40,406	-0.11%
2019/03/06	4	43.10	0	0.00	43.02	4	39,590	0.01%
2019/03/05	50	43.24	3	43.45	43.12	47	39,321	0.12%
2019/03/04	17	44.40	57	43.09	44.55	-40	38,737	-0.10%
2019/02/27	0	0.00	1	40.69	41.58	-1	37,841	0.00%
2019/02/26	3	41.48	20	41.50	40.69	-17	37,565	-0.05%
2019/02/25	2	38.36	63	39.05	39.80	-61	36,765	-0.17%
2019/02/22	15	36.17	0	0.00	35.94	15	35,439	0.04%
2019/02/21	6	37.05	5	36.76	37.05	1	35,357	0.00%
2019/02/20	4	36.30	0	0.00	36.24	4	35,426	0.01%
2019/02/19	22	36.20	0	0.00	36.18	22	35,706	0.06%
2019/02/18	1	35.81	0	0.00	36.10	1	35,062	0.00%
2019/02/15	1	35.30	0	0.00	34.91	1	34,878	0.00%
2019/02/14	0	0.00	1	36.18	36.25	-1	34,741	0.00%
2019/02/13	0	0.00	1	35.52	35.53	-1	34,524	0.00%
2019/02/12	21	34.74	3	35.01	35.08	18	34,771	0.05%
2019/01/30	0	0.00	1	32.97	32.81	-1	34,250	0.00%
2019/01/29	0	0.00	100	32.45	32.78	-100	34,460	-0.29%
2019/01/28	0	0.00	43	33.00	32.67	-43	34,506	-0.12%
2019/01/25	3	32.70	2	32.47	32.75	1	34,898	0.00%
2019/01/24	1	31.13	3	31.59	31.59	-2	35,128	-0.01%
2019/01/23	3	31.32	2	31.59	31.27	1	35,542	0.00%
2019/01/22	3	31.70	0	0.00	31.21	3	36,265	0.01%
2019/01/21	1	32.38	8	32.08	32.00	-7	37,287	-0.02%
2019/01/18	1	30.90	6	31.35	31.45	-5	37,351	-0.01%
2019/01/17	2	30.76	6	31.03	30.95	-4	37,669	-0.01%
2019/01/16	0	0.00	2	30.60	30.54	-2	38,036	-0.01%
2019/01/15	1	30.32	3	30.02	30.24	-2	38,385	-0.01%
2019/01/14	1	29.43	0	0.00	29.44	1	39,393	0.00%
2019/01/11	5	29.65	5	29.81	29.82	0	39,782	0.00%
2019/01/10	0	0.00	40	29.14	29.65	-40	40,063	-0.10%
2019/01/09	0	0.00	1	29.63	29.98	-1	40,193	0.00%
2019/01/08	0	0.00	21	28.51	28.66	-21	40,076	-0.05%
2019/01/07	123	29.00	130	28.96	28.67	-7	40,270	-0.02%	大買/大賣/
2019/01/04	20	27.35	20	28.10	28.53	0	40,330	0.00%
2019/01/03	60	27.56	20	27.88	27.59	40	40,553	0.10%
2018/12/27	60	28.59	60	28.21	28.17	0	40,681	0.00%
2018/12/26	1	28.22	1	28.03	27.72	0	40,629	0.00%
2018/12/25	41	27.76	41	27.50	27.50	0	40,494	0.00%
2018/12/22	0	0.00	5	28.05	27.90	-5	39,995	-0.01%
2018/12/21	76	28.93	70	28.49	28.38	6	40,480	0.01%
2018/12/20	52	30.16	50	29.40	29.15	2	40,386	0.00%
2018/12/19	5	30.93	1	31.28	30.92	4	40,095	0.01%
2018/12/18	60	31.39	2	31.15	31.15	58	40,154	0.14%
2018/12/17	40	31.91	0	0.00	31.91	40	40,067	0.10%
2018/12/14	5	32.34	58	32.22	32.25	-53	39,894	-0.13%
2018/12/13	5	32.89	60	33.04	32.97	-55	40,565	-0.14%
2018/12/12	1	31.74	0	0.00	31.75	1	40,000	0.00%
2018/12/11	0	0.00	1	31.45	31.33	-1	39,891	0.00%
2018/12/10	43	31.37	0	0.00	31.04	43	40,018	0.11%
2018/12/07	0	0.00	30	32.24	32.16	-30	39,733	-0.08%
2018/12/06	6	32.50	0	0.00	32.08	6	40,344	0.01%
2018/12/05	2	33.12	3	33.35	33.35	-1	39,956	0.00%
2018/12/04	32	33.71	10	33.70	33.50	22	39,815	0.06%
2018/12/03	70	33.91	26	33.89	33.86	44	40,011	0.11%
2018/11/30	1	31.71	0	0.00	31.71	1	39,164	0.00%
2018/11/29	4	31.94	0	0.00	31.90	4	39,111	0.01%
2018/11/28	6	31.98	0	0.00	32.07	6	39,001	0.02%
2018/11/27	1	31.66	0	0.00	31.75	1	38,762	0.00%
2018/11/26	0	0.00	3	31.90	31.79	-3	38,943	-0.01%
2018/11/23	62	32.03	0	0.00	31.85	62	38,796	0.16%
2018/11/22	3	32.31	4	32.30	32.25	-1	38,647	0.00%
2018/11/21	2	32.25	1	32.83	32.80	1	38,612	0.00%
2018/11/20	21	33.26	11	33.22	32.81	10	38,878	0.03%
2018/11/19	1	33.73	13	33.78	33.81	-12	38,639	-0.03%
2018/11/16	0	0.00	2	33.52	33.41	-2	38,636	-0.01%
2018/11/14	3	33.17	2	32.84	32.92	1	38,877	0.00%
2018/11/13	1	31.89	1	32.20	33.30	0	39,075	0.00%
2018/11/12	1	32.63	1	32.24	32.60	0	39,428	0.00%
2018/11/09	6	33.10	0	0.00	32.60	6	40,100	0.01%
2018/11/08	2	34.20	0	0.00	34.18	2	39,850	0.01%
2018/11/07	2	33.91	4	34.42	34.50	-2	39,843	-0.01%
2018/11/06	2	33.99	0	0.00	33.64	2	39,870	0.01%
2018/11/05	1	35.00	0	0.00	34.41	1	39,734	0.00%
2018/11/01	1	34.07	9	34.05	34.18	-8	39,299	-0.02%
2018/10/31	6	32.34	11	32.65	32.93	-5	39,015	-0.01%
2018/10/30	6	31.68	33	31.58	32.93	-27	38,897	-0.07%
2018/10/29	18	32.63	2	34.85	31.90	16	38,340	0.04%
2018/10/26	5	34.04	7	34.10	33.90	-2	38,084	-0.01%
2018/10/25	14	33.47	11	33.79	33.47	3	37,903	0.01%
2018/10/24	7	34.98	26	35.14	35.00	-19	37,289	-0.05%
2018/10/23	54	35.13	40	35.66	35.00	14	36,614	0.04%
2018/10/22	30	36.52	133	35.87	36.71	-103	36,220	-0.28%	大賣/鉅額交易
2018/10/19	10	31.57	2	32.25	32.71	8	35,123	0.02%
2018/10/18	24	32.16	10	32.48	32.10	14	34,831	0.04%
2018/10/17	7	33.26	6	33.53	32.65	1	35,069	0.00%
2018/10/16	3	33.14	0	0.00	33.32	3	35,195	0.01%
2018/10/15	12	33.29	0	0.00	32.90	12	35,216	0.03%
2018/10/12	100	33.31	3	33.05	33.50	97	35,019	0.28%
2018/10/11	2	33.00	8	32.69	32.37	-6	34,737	-0.02%
2018/10/09	14	34.56	6	34.93	34.97	8	34,291	0.02%
2018/10/08	3	35.41	15	35.50	35.45	-12	34,356	-0.03%
2018/10/05	14	35.31	0	0.00	35.41	14	34,222	0.04%
2018/10/04	2	36.12	1	35.92	35.85	1	34,631	0.00%
2018/10/03	0	0.00	1	37.00	36.82	-1	34,914	0.00%
2018/09/28	0	0.00	1	38.10	38.41	-1	36,332	0.00%
2018/09/27	10	37.71	0	0.00	37.50	10	36,287	0.03%
2018/09/26	0	0.00	5	38.54	38.50	-5	36,204	-0.01%
2018/09/25	3	36.81	0	0.00	36.70	3	36,947	0.01%
2018/09/21	0	0.00	5	37.09	37.13	-5	37,201	-0.01%
2018/09/20	35	35.41	125	35.38	35.33	-90	37,117	-0.24%	大賣/
2018/09/19	0	0.00	19	34.67	35.51	-19	37,612	-0.05%
2018/09/17	5	33.14	0	0.00	33.13	5	38,291	0.01%
2018/09/14	76	33.70	71	33.56	33.60	5	38,503	0.01%
2018/09/13	70	33.34	74	32.55	32.57	-4	38,699	-0.01%
2018/09/12	71	32.43	71	32.30	32.27	0	38,585	0.00%
2018/09/11	7	33.19	4	33.29	33.16	3	38,458	0.01%
2018/09/07	6	33.71	10	34.22	33.86	-4	38,657	-0.01%
2018/09/06	17	33.94	2	33.79	33.85	15	38,451	0.04%
2018/09/05	13	34.99	7	35.44	34.92	6	38,153	0.02%
2018/09/04	1	34.70	1	35.08	35.43	0	38,238	0.00%
2018/09/03	9	34.65	0	0.00	34.54	9	38,345	0.02%
2018/08/31	15	34.74	5	35.23	35.49	10	38,543	0.03%
2018/08/30	6	35.53	0	0.00	35.48	6	38,325	0.02%
2018/08/29	20	36.23	10	36.13	36.17	10	38,169	0.03%
2018/08/27	50	36.44	17	36.15	36.49	33	38,189	0.09%
2018/08/24	10	34.94	15	34.71	35.00	-5	38,062	-0.01%
2018/08/23	9	34.37	47	35.31	34.78	-38	38,416	-0.10%
2018/08/22	2	34.68	20	35.00	34.68	-18	38,825	-0.05%
2018/08/21	11	34.95	82	34.35	35.00	-71	38,871	-0.18%
2018/08/20	17	32.94	34	33.20	32.90	-17	38,513	-0.04%
2018/08/17	32	34.08	0	0.00	33.11	32	38,293	0.08%
2018/08/16	29	33.17	3	33.53	33.99	26	37,857	0.07%
2018/08/15	25	34.23	4	35.11	33.88	21	37,142	0.06%
2018/08/14	10	35.02	26	35.52	34.92	-16	36,951	-0.04%
2018/08/13	67	34.85	2	35.56	34.93	65	36,978	0.18%
2018/08/10	21	36.52	1	36.65	35.86	20	36,716	0.05%
2018/08/09	6	34.41	63	36.17	36.15	-57	36,701	-0.16%
2018/08/08	70	35.17	5	35.76	35.06	65	36,169	0.18%
2018/08/07	2	33.94	19	34.83	34.77	-17	35,991	-0.05%
2018/08/06	37	34.21	5	33.99	34.04	32	35,802	0.09%
2018/08/03	10	34.49	0	0.00	34.48	10	35,432	0.03%
2018/08/02	58	35.37	0	0.00	34.29	58	35,372	0.16%
2018/08/01	22	38.58	0	0.00	37.76	22	34,567	0.06%
2018/07/31	0	0.00	2	38.12	37.93	-2	34,850	-0.01%
2018/07/30	20	38.00	1	37.83	37.81	19	35,078	0.05%
2018/07/27	17	38.01	0	0.00	37.99	17	35,055	0.05%
2018/07/26	27	38.84	0	0.00	38.12	27	34,999	0.08%
2018/07/25	8	38.88	4	38.98	38.88	4	34,971	0.01%
2018/07/24	10	37.88	45	39.13	39.10	-35	34,817	-0.10%
2018/07/17	5	35.01	0	0.00	35.00	5	34,906	0.01%
2018/07/16	2	36.20	0	0.00	35.54	2	34,862	0.01%
2018/07/13	2	36.38	0	0.00	36.65	2	34,801	0.01%
2018/07/12	3	36.22	71	36.12	36.88	-68	35,083	-0.19%
2018/07/11	1	34.97	0	0.00	35.05	1	34,858	0.00%
2018/07/09	0	0.00	2	34.65	35.76	-2	35,146	-0.01%
2018/07/06	2	33.41	0	0.00	34.44	2	34,831	0.01%
2018/07/05	7	33.10	0	0.00	32.96	7	34,668	0.02%
2018/07/04	1	34.25	5	33.94	33.60	-4	34,383	-0.01%
2018/07/03	4	33.46	20	32.94	33.56	-16	34,193	-0.05%
2018/07/02	82	35.80	10	34.86	34.73	72	32,954	0.22%
2018/06/29	2	35.74	2	36.30	36.51	0	32,732	0.00%
2018/06/28	40	35.90	30	35.30	35.88	10	32,184	0.03%
2018/06/27	42	36.63	0	0.00	36.10	42	31,843	0.13%
2018/06/26	12	37.50	149	37.74	37.85	-137	31,809	-0.43%	大賣/鉅額交易
2018/06/25	0	0.00	2	40.40	39.75	-2	31,351	-0.01%
2018/06/22	3	39.98	0	0.00	39.94	3	31,580	0.01%
2018/06/20	2	39.94	0	0.00	40.88	2	32,594	0.01%
2018/06/19	41	40.85	31	41.00	40.86	10	32,858	0.03%
2018/06/15	2	42.83	3	42.80	42.57	-1	32,567	0.00%
2018/06/14	4	42.24	0	0.00	42.24	4	32,443	0.01%
2018/06/13	2	43.01	0	0.00	42.63	2	32,393	0.01%
2018/06/12	2	42.92	10	42.10	42.95	-8	32,311	-0.02%
2018/06/11	4	41.71	2	42.25	41.92	2	32,273	0.01%
2018/06/08	24	42.27	0	0.00	41.72	24	32,251	0.07%
2018/06/07	15	43.28	33	43.35	43.08	-18	32,042	-0.06%
2018/06/06	4	43.01	10	42.98	42.96	-6	32,108	-0.02%
2018/06/05	1	42.60	0	0.00	43.27	1	32,130	0.00%
2018/06/01	15	41.35	4	41.70	41.00	11	32,355	0.03%
2018/05/31	7	40.40	2	41.09	41.54	5	32,421	0.02%
2018/05/30	31	40.05	20	40.35	40.37	11	32,292	0.03%
2018/05/29	14	41.22	0	0.00	41.10	14	31,863	0.04%
2018/05/28	21	41.58	0	0.00	41.80	21	32,149	0.07%
2018/05/24	3	42.00	4	42.25	41.86	-1	32,447	0.00%
2018/05/23	7	42.95	0	0.00	42.52	7	32,440	0.02%
2018/05/22	5	43.50	0	0.00	43.22	5	32,376	0.02%
2018/05/21	0	0.00	6	44.60	44.36	-6	32,652	-0.02%
2018/05/18	2	43.25	0	0.00	43.09	2	32,994	0.01%
2018/05/17	7	43.60	5	43.20	43.10	2	34,436	0.01%
2018/05/16	3	44.04	2	44.50	44.05	1	35,478	0.00%
2018/05/15	22	44.60	10	45.04	44.00	12	36,408	0.03%
2018/05/14	10	43.98	6	44.46	44.57	4	36,950	0.01%
2018/05/11	5	43.67	3	44.21	43.70	2	37,192	0.01%
2018/05/10	8	43.83	4	43.94	43.38	4	37,232	0.01%
2018/05/09	13	43.61	10	43.70	43.39	3	37,255	0.01%
2018/05/08	3	42.79	8	42.96	43.62	-5	37,317	-0.01%
2018/05/07	2	41.50	0	0.00	41.75	2	37,264	0.01%
2018/05/04	2	40.70	0	0.00	40.84	2	37,261	0.01%
2018/05/03	0	0.00	6	40.80	40.70	-6	37,498	-0.02%
2018/05/02	8	40.81	5	40.78	40.60	3	37,967	0.01%
2018/04/30	0	0.00	5	41.16	41.62	-5	38,178	-0.01%
2018/04/27	73	40.71	56	40.25	40.16	17	38,440	0.04%
2018/04/26	36	42.03	30	41.37	41.37	6	37,955	0.02%
2018/04/25	27	43.25	12	43.50	43.27	15	37,668	0.04%
2018/04/24	20	43.51	21	43.28	43.63	-1	37,842	0.00%
2018/04/23	11	41.52	35	41.46	41.27	-24	37,993	-0.06%
2018/04/20	15	40.95	10	41.61	40.79	5	38,015	0.01%
2018/04/19	0	0.00	1	41.94	42.05	-1	38,398	0.00%
2018/04/18	54	40.79	23	40.57	40.41	31	38,192	0.08%
2018/04/17	19	41.11	6	41.30	40.95	13	37,819	0.03%
2018/04/16	50	42.64	0	0.00	41.70	50	37,839	0.13%
2018/04/13	10	44.04	0	0.00	43.93	10	37,384	0.03%
2018/04/12	3	45.04	0	0.00	44.69	3	37,189	0.01%
2018/04/11	2	45.36	2	44.98	45.62	0	36,995	0.00%
2018/04/10	1	43.74	2	43.49	43.77	-1	36,708	0.00%
2018/04/09	0	0.00	16	43.04	42.93	-16	36,915	-0.04%
2018/04/03	9	42.40	21	42.36	42.30	-12	36,999	-0.03%
2018/04/02	5	43.99	6	44.48	43.64	-1	36,874	0.00%
2018/03/31	16	44.01	0	0.00	44.04	16	36,937	0.04%
2018/03/30	4	44.00	7	44.47	44.37	-3	37,111	-0.01%
2018/03/29	5	42.18	24	42.58	42.92	-19	36,886	-0.05%
2018/03/28	21	43.32	8	43.99	42.66	13	36,350	0.04%
2018/03/27	0	0.00	4	45.30	44.72	-4	35,798	-0.01%
2018/03/26	5	43.79	7	44.89	43.85	-2	35,591	-0.01%
2018/03/23	9	44.80	12	45.88	44.61	-3	35,035	-0.01%
2018/03/22	37	48.31	1	48.28	48.11	36	34,183	0.11%
2018/03/21	0	0.00	4	50.55	50.45	-4	33,482	-0.01%
2018/03/20	43	49.20	15	49.30	49.45	28	33,520	0.08%
2018/03/19	1	49.30	0	0.00	49.17	1	33,517	0.00%
2018/03/16	4	49.95	0	0.00	49.83	4	33,461	0.01%
2018/03/15	0	0.00	2	50.35	49.92	-2	33,535	-0.01%
2018/03/14	2	49.35	0	0.00	49.25	2	33,377	0.01%
2018/03/13	1	50.55	7	50.80	50.50	-6	33,288	-0.02%
2018/03/12	10	51.18	3	51.30	51.15	7	33,368	0.02%
2018/03/09	3	51.00	0	0.00	50.65	3	33,399	0.01%
2018/03/08	2	49.68	67	50.04	50.15	-65	33,540	-0.19%
2018/03/07	10	49.88	18	49.34	49.59	-8	33,555	-0.02%
2018/03/06	38	49.00	14	49.27	49.09	24	33,696	0.07%
2018/03/05	14	48.37	1	49.36	48.40	13	33,367	0.04%
2018/03/02	29	48.69	2	49.19	49.00	27	33,281	0.08%
2018/03/01	13	48.96	3	49.97	49.69	10	33,439	0.03%
2018/02/27	16	51.73	2	53.60	51.05	14	33,277	0.04%
2018/02/26	16	52.58	20	52.30	52.45	-4	33,612	-0.01%
2018/02/23	4	51.43	1	51.80	51.50	3	33,502	0.01%
2018/02/22	0	0.00	10	50.70	50.95	-10	33,583	-0.03%
2018/02/21	1	50.25	11	50.30	51.35	-10	34,192	-0.03%
2018/02/12	2	46.03	6	46.70	46.45	-4	34,183	-0.01%
2018/02/09	31	46.49	14	45.91	45.70	17	33,742	0.05%
2018/02/08	47	52.21	2	51.60	51.10	45	32,310	0.14%
2018/02/07	11	57.09	0	0.00	55.15	11	31,169	0.04%
2018/02/06	6	57.83	2	57.28	56.45	4	30,320	0.01%
2018/02/02	2	58.70	0	0.00	58.60	2	29,413	0.01%
2018/02/01	1	58.60	0	0.00	58.15	1	29,421	0.00%
2018/01/31	0	0.00	6	58.30	58.15	-6	29,310	-0.02%
2018/01/30	14	58.08	3	58.15	57.55	11	29,393	0.04%
2018/01/29	20	60.80	0	0.00	60.20	20	28,894	0.07%
2018/01/26	4	60.75	7	60.85	61.35	-3	28,643	-0.01%
2018/01/25	17	60.52	18	61.52	60.00	-1	28,513	0.00%
2018/01/24	13	62.20	1	62.20	62.45	12	28,221	0.04%
2018/01/23	0	0.00	28	61.07	61.50	-28	27,874	-0.10%
2018/01/22	95	59.59	35	59.81	59.40	60	27,927	0.21%
2018/01/19	1	59.80	30	60.02	60.10	-29	27,995	-0.10%
2018/01/18	1	58.75	0	0.00	58.80	1	28,088	0.00%
2018/01/17	23	58.60	1	59.90	58.50	22	27,941	0.08%
2018/01/16	11	57.28	7	57.54	58.00	4	27,399	0.01%
2018/01/15	2	56.70	24	57.33	58.00	-22	27,211	-0.08%
2018/01/12	0	0.00	20	55.85	55.85	-20	26,794	-0.07%
2018/01/11	23	55.11	0	0.00	54.95	23	27,101	0.08%
2018/01/10	11	54.55	0	0.00	54.70	11	26,898	0.04%
2018/01/09	11	53.05	43	53.48	53.90	-32	26,561	-0.12%
2018/01/08	6	52.85	6	52.93	52.70	0	26,508	0.00%
2018/01/05	3	52.60	6	52.15	52.70	-3	26,370	-0.01%
2018/01/03	0	0.00	11	52.37	52.40	-11	26,520	-0.04%
2018/01/02	0	0.00	14	51.35	51.85	-14	26,292	-0.05%