富邦上証正2 (00633L)-元大-信義券商分點個股進出

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
36.29
漲跌
▼0.21
漲幅
-0.58%
成交量
6,515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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/05/06	1	37.01	0	0.00	36.29	1	9,164	0.01%
2024/05/03	0	0.00	1	36.56	36.50	-1	9,271	-0.01%
2024/05/02	1	35.80	10	36.26	36.26	-9	9,798	-0.09%
2024/04/29	0	0.00	30	35.92	35.97	-30	10,271	-0.29%
2024/04/26	0	0.00	20	35.11	35.22	-20	10,239	-0.20%
2024/04/25	0	0.00	17	34.13	34.20	-17	10,315	-0.16%
2024/04/19	20	33.70	0	0.00	33.77	20	10,854	0.18%
2024/04/18	0	0.00	30	34.60	34.37	-30	10,879	-0.28%
2024/04/16	0	0.00	10	33.80	33.80	-10	10,869	-0.09%
2024/04/15	0	0.00	10	33.50	33.68	-10	10,847	-0.09%
2024/04/11	10	32.41	0	0.00	32.75	10	10,900	0.09%
2024/04/09	10	33.10	0	0.00	32.84	10	10,947	0.09%
2024/04/03	10	33.50	0	0.00	33.84	10	11,164	0.09%
2024/04/01	0	0.00	12	34.46	34.19	-12	11,224	-0.11%
2024/03/28	0	0.00	10	33.50	33.34	-10	11,120	-0.09%
2024/03/22	10	32.60	0	0.00	32.94	10	11,064	0.09%
2024/03/20	0	0.00	10	33.52	33.45	-10	11,071	-0.09%
2024/03/19	0	0.00	1	33.40	33.36	-1	11,143	-0.01%
2024/03/12	0	0.00	1	33.25	33.50	-1	11,412	-0.01%
2024/03/11	0	0.00	10	32.51	32.50	-10	11,493	-0.09%
2024/02/27	0	0.00	1	31.12	31.23	-1	10,949	-0.01%
2024/02/23	1	32.12	0	0.00	32.07	1	10,825	0.01%
2024/02/22	1	31.85	0	0.00	32.05	1	10,779	0.01%
2024/02/21	1	31.76	0	0.00	32.25	1	10,738	0.01%
2024/01/30	0	0.00	1	27.60	27.51	-1	8,821	-0.01%
2024/01/25	1	28.47	0	0.00	28.47	1	8,213	0.01%
2024/01/03	0	0.00	1	28.53	28.39	-1	6,200	-0.02%
2023/12/29	1	29.57	0	0.00	29.34	1	5,935	0.02%
2023/12/26	17	27.92	0	0.00	27.85	17	5,727	0.30%
2023/12/18	11	27.62	51	27.70	27.89	-40	5,766	-0.69%
2023/12/15	20	28.08	10	28.50	27.87	10	5,693	0.18%
2023/12/07	0	0.00	1	28.77	29.02	-1	5,274	-0.02%
2023/12/06	5	29.29	0	0.00	29.33	5	5,159	0.10%
2023/12/05	5	29.89	10	30.21	29.89	-5	4,995	-0.10%
2023/12/04	3	30.49	4	30.71	30.43	-1	5,019	-0.02%
2023/11/27	10	31.67	0	0.00	31.32	10	5,141	0.19%
2023/11/23	10	32.30	0	0.00	32.10	10	5,184	0.19%
2023/11/20	10	32.18	0	0.00	32.67	10	5,461	0.18%
2023/11/17	10	32.45	0	0.00	32.26	10	5,412	0.18%
2023/11/15	1	33.31	0	0.00	33.30	1	5,595	0.02%
2023/11/10	10	33.20	0	0.00	33.17	10	5,605	0.18%
2023/11/09	1	33.80	0	0.00	33.73	1	5,647	0.02%
2023/11/02	1	34.07	0	0.00	33.67	1	6,176	0.02%
2023/11/01	0	0.00	1	33.70	33.80	-1	6,199	-0.02%
2023/10/30	1	33.14	0	0.00	33.13	1	6,262	0.02%
2023/10/27	0	0.00	10	32.88	33.05	-10	6,304	-0.16%
2023/10/19	40	33.01	0	0.00	32.47	40	6,842	0.58%
2023/10/16	20	34.35	0	0.00	34.11	20	6,734	0.30%
2023/10/06	0	0.00	10	35.25	35.08	-10	6,894	-0.15%
2023/10/04	20	34.60	0	0.00	34.30	20	6,933	0.29%
2023/10/03	10	35.34	0	0.00	35.09	10	6,917	0.14%
2023/09/15	5	36.50	0	0.00	36.32	5	7,088	0.07%
2023/09/13	10	36.68	3	36.35	36.48	7	7,107	0.10%
2023/09/11	3	37.27	0	0.00	37.34	3	7,209	0.04%
2023/09/08	10	36.60	0	0.00	36.45	10	7,314	0.14%
2023/09/07	10	37.42	0	0.00	37.24	10	7,286	0.14%
2023/09/04	0	0.00	10	38.55	38.47	-10	7,254	-0.14%
2023/08/31	5	37.08	0	0.00	36.68	5	7,201	0.07%
2023/08/30	10	37.40	0	0.00	37.10	10	7,224	0.14%
2023/08/29	0	0.00	10	38.04	37.75	-10	7,148	-0.14%
2023/08/28	25	37.47	5	39.00	36.99	20	7,158	0.28%
2023/08/25	5	35.85	0	0.00	35.92	5	6,913	0.07%
2023/08/24	10	35.68	10	36.35	36.29	0	7,005	0.00%
2023/08/22	20	35.66	11	35.49	35.47	9	7,142	0.13%
2023/08/21	20	36.07	10	36.23	36.16	10	7,163	0.14%
2023/08/17	10	36.82	0	0.00	36.92	10	7,239	0.14%
2023/08/14	20	37.31	9	37.05	37.20	11	7,371	0.15%
2023/08/11	20	39.22	0	0.00	39.08	20	7,174	0.28%
2023/08/10	12	39.56	30	40.06	39.85	-18	7,123	-0.25%
2023/08/09	1	40.38	10	40.21	40.35	-9	7,074	-0.13%
2023/08/08	3	40.35	0	0.00	40.53	3	7,120	0.04%
2023/08/07	11	40.33	0	0.00	40.33	11	7,055	0.16%
2023/08/04	13	40.91	10	41.50	41.43	3	7,140	0.04%
2023/08/02	10	39.95	20	39.87	39.84	-10	7,131	-0.14%
2023/08/01	11	40.74	0	0.00	40.74	11	7,169	0.15%
2023/07/31	31	41.19	10	41.65	41.00	21	7,135	0.29%
2023/07/28	0	0.00	30	39.97	40.53	-30	6,918	-0.43%
2023/07/27	0	0.00	10	39.20	38.93	-10	6,724	-0.15%
2023/07/25	0	0.00	33	37.86	38.40	-33	6,750	-0.49%
2023/07/21	10	36.44	10	37.00	36.47	0	6,528	0.00%
2023/07/17	11	36.35	0	0.00	36.31	11	6,695	0.16%
2023/07/14	2	37.63	0	0.00	37.33	2	6,645	0.03%
2023/07/13	20	37.08	24	37.03	37.27	-4	6,642	-0.06%
2023/07/12	0	0.00	15	36.30	36.02	-15	6,607	-0.23%
2023/07/10	0	0.00	10	36.00	35.41	-10	6,653	-0.15%
2023/07/06	5	35.13	0	0.00	35.30	5	6,756	0.07%
2023/07/05	10	35.80	0	0.00	35.89	10	6,783	0.15%
2023/07/03	0	0.00	20	36.25	36.42	-20	6,947	-0.29%
2023/06/30	0	0.00	20	35.54	35.55	-20	7,029	-0.28%
2023/06/29	10	34.90	0	0.00	34.90	10	7,040	0.14%
2023/06/28	1	35.17	0	0.00	35.25	1	7,111	0.01%
2023/06/26	30	34.98	0	0.00	34.83	30	7,128	0.42%
2023/06/19	20	36.97	0	0.00	36.82	20	7,080	0.28%
2023/06/16	0	0.00	5	37.58	37.73	-5	7,052	-0.07%
2023/06/15	0	0.00	30	36.79	36.96	-30	7,070	-0.42%
2023/06/14	0	0.00	20	36.18	36.25	-20	7,118	-0.28%
2023/06/12	0	0.00	10	35.46	35.56	-10	7,005	-0.14%
2023/06/09	30	35.22	0	0.00	35.17	30	7,071	0.42%
2023/06/07	11	34.60	0	0.00	34.62	11	7,182	0.15%
2023/06/06	0	0.00	10	35.59	35.23	-10	7,216	-0.14%
2023/06/02	0	0.00	20	34.90	34.94	-20	7,307	-0.27%
2023/06/01	0	0.00	25	34.20	34.32	-25	7,391	-0.34%
2023/05/31	15	34.04	0	0.00	33.55	15	7,412	0.20%
2023/05/30	12	34.55	0	0.00	34.13	12	7,343	0.16%
2023/05/29	10	34.93	0	0.00	35.01	10	7,435	0.13%
2023/05/26	18	35.45	10	34.93	35.41	8	7,531	0.11%
2023/05/25	20	35.79	0	0.00	35.43	20	7,532	0.27%
2023/05/24	20	36.65	10	36.98	36.61	10	7,390	0.14%
2023/05/23	6	37.75	0	0.00	37.52	6	7,318	0.08%
2023/05/22	0	0.00	10	38.30	38.26	-10	7,335	-0.14%
2023/05/18	5	37.97	0	0.00	38.02	5	7,332	0.07%
2023/05/17	11	38.39	0	0.00	37.99	11	7,314	0.15%
2023/05/16	0	0.00	1	39.02	38.68	-1	7,341	-0.01%
2023/05/15	10	37.54	0	0.00	38.32	10	7,381	0.14%
2023/05/12	11	38.28	0	0.00	38.10	11	7,364	0.15%
2023/05/10	20	39.02	0	0.00	38.82	20	7,403	0.27%
2023/05/09	0	0.00	20	40.36	40.57	-20	7,342	-0.27%
2023/05/08	0	0.00	20	40.03	39.82	-20	7,378	-0.27%
2023/04/28	0	0.00	12	39.03	38.74	-12	7,903	-0.15%
2023/04/26	1	37.64	0	0.00	37.70	1	8,196	0.01%
2023/04/25	0	0.00	5	37.07	37.19	-5	8,292	-0.06%
2023/04/24	20	37.88	0	0.00	37.60	20	8,215	0.24%
2023/04/21	1	39.23	0	0.00	38.68	1	8,144	0.01%
2023/04/20	20	39.23	0	0.00	39.07	20	8,185	0.24%
2023/04/18	0	0.00	22	40.36	40.33	-22	8,320	-0.26%
2023/04/17	0	0.00	10	39.50	39.66	-10	8,426	-0.12%
2023/04/12	20	38.35	0	0.00	38.22	20	8,482	0.24%
2023/04/11	10	38.68	0	0.00	38.68	10	8,455	0.12%
2023/04/10	0	0.00	1	38.74	39.06	-1	8,500	-0.01%
2023/04/06	38	38.56	0	0.00	38.55	38	8,497	0.45%
2023/03/31	0	0.00	10	39.62	39.33	-10	8,441	-0.12%
2023/03/29	0	0.00	20	38.94	38.39	-20	8,356	-0.24%
2023/03/27	10	38.00	0	0.00	38.00	10	8,508	0.12%
2023/03/22	0	0.00	10	38.85	38.37	-10	8,580	-0.12%
2023/03/21	1	37.62	8	38.20	38.20	-7	8,521	-0.08%
2023/03/20	20	37.45	0	0.00	37.29	20	8,541	0.23%
2023/03/17	0	0.00	10	38.65	38.26	-10	8,573	-0.12%
2023/03/16	14	37.73	23	38.01	37.97	-9	8,587	-0.10%
2023/03/14	21	37.95	1	37.97	38.00	20	8,867	0.23%
2023/03/13	0	0.00	10	38.85	38.59	-10	8,926	-0.11%
2023/03/09	40	39.09	0	0.00	39.06	40	8,993	0.44%
2023/03/08	10	39.62	5	39.65	39.38	5	8,932	0.06%
2023/03/07	6	40.99	0	0.00	40.77	6	9,136	0.07%
2023/03/06	21	40.78	6	40.92	40.95	15	9,270	0.16%
2023/03/03	10	41.05	0	0.00	41.37	10	9,193	0.11%
2023/03/02	12	41.67	0	0.00	41.43	12	9,272	0.13%
2023/03/01	2	41.78	22	41.70	41.64	-20	9,334	-0.21%
2023/02/24	20	40.78	0	0.00	40.46	20	9,329	0.21%
2023/02/23	21	41.38	0	0.00	41.37	21	9,338	0.22%
2023/02/22	10	41.75	0	0.00	41.87	10	9,296	0.11%
2023/02/21	10	42.49	0	0.00	42.10	10	9,386	0.11%
2023/02/20	20	40.26	0	0.00	41.53	20	9,407	0.21%
2023/02/17	10	41.55	0	0.00	41.55	10	9,518	0.11%
2023/02/16	10	42.12	21	42.68	42.92	-11	9,745	-0.11%
2023/02/15	10	41.82	0	0.00	41.89	10	9,848	0.10%
2023/02/14	11	42.20	0	0.00	42.15	11	9,873	0.11%
2023/02/13	53	42.11	89	42.08	42.64	-36	9,995	-0.36%
2023/02/10	30	41.40	28	41.59	41.40	2	9,997	0.02%
2023/02/09	11	41.96	16	41.96	42.13	-5	10,160	-0.05%
2023/02/08	4	41.42	0	0.00	41.14	4	10,367	0.04%
2023/02/07	14	41.63	10	41.53	41.33	4	10,427	0.04%
2023/02/06	44	40.95	0	0.00	40.63	44	10,501	0.42%
2023/02/03	48	42.07	0	0.00	41.92	48	10,493	0.46%
2023/02/02	4	43.63	5	43.62	43.60	-1	10,582	-0.01%
2023/02/01	12	43.40	0	0.00	43.62	12	10,571	0.11%
2023/01/31	21	44.14	0	0.00	44.14	21	10,542	0.20%
2023/01/17	30	44.17	0	0.00	44.05	30	10,411	0.29%
2023/01/16	1	44.44	71	44.79	45.30	-70	10,696	-0.65%
2023/01/13	15	42.71	49	42.89	42.85	-34	10,474	-0.32%
2023/01/11	12	42.14	54	42.28	42.30	-42	10,483	-0.40%
2023/01/10	0	0.00	60	41.81	41.80	-60	10,470	-0.57%
2023/01/09	6	41.62	28	41.87	41.72	-22	10,445	-0.21%
2023/01/06	5	41.13	58	41.38	41.20	-53	10,468	-0.51%
2023/01/05	2	40.24	30	40.50	40.70	-28	10,417	-0.27%
2023/01/04	0	0.00	23	38.65	38.65	-23	10,314	-0.22%
2023/01/03	11	38.06	0	0.00	38.65	11	10,426	0.11%
2022/12/30	2	39.37	10	39.20	39.15	-8	10,318	-0.08%
2022/12/29	10	38.15	0	0.00	38.44	10	10,275	0.10%
2022/12/27	0	0.00	10	39.66	39.21	-10	10,290	-0.10%
2022/12/23	20	38.06	20	39.02	38.44	0	10,249	0.00%
2022/12/22	0	0.00	30	39.35	38.83	-30	10,255	-0.29%
2022/12/21	1	38.22	0	0.00	38.11	1	10,217	0.01%
2022/12/20	102	38.64	0	0.00	37.61	102	10,249	1.00%	大買/鉅額交易
2022/12/19	20	40.52	0	0.00	39.85	20	10,149	0.20%
2022/12/16	0	0.00	10	40.50	40.12	-10	10,078	-0.10%
2022/12/14	0	0.00	10	40.20	40.25	-10	10,037	-0.10%
2022/12/08	0	0.00	10	39.86	39.65	-10	9,883	-0.10%
2022/12/07	0	0.00	20	40.15	40.33	-20	9,849	-0.20%
2022/12/06	0	0.00	40	39.56	39.44	-40	9,859	-0.41%
2022/12/05	10	37.90	12	39.06	38.53	-2	9,673	-0.02%
2022/12/02	12	37.14	0	0.00	37.09	12	9,495	0.13%
2022/12/01	0	0.00	2	38.32	37.99	-2	9,482	-0.02%
2022/11/29	0	0.00	43	35.68	36.52	-43	9,394	-0.46%
2022/11/28	10	33.35	0	0.00	33.48	10	9,180	0.11%
2022/11/24	22	34.64	0	0.00	34.44	22	9,122	0.24%
2022/11/23	1	35.04	2	35.50	35.19	-1	9,076	-0.01%
2022/11/22	0	0.00	20	35.38	35.30	-20	9,147	-0.22%
2022/11/21	10	34.10	0	0.00	34.47	10	9,042	0.11%
2022/11/17	40	35.60	0	0.00	35.14	40	8,973	0.45%
2022/11/15	10	35.15	10	36.50	36.69	0	9,054	0.00%
2022/11/14	10	36.30	25	36.89	35.86	-15	8,904	-0.17%
2022/11/09	10	34.04	0	0.00	33.89	10	8,711	0.11%
2022/11/08	10	34.67	0	0.00	34.67	10	8,608	0.12%
2022/11/04	0	0.00	30	34.40	35.42	-30	8,493	-0.35%
2022/11/03	20	32.73	0	0.00	32.77	20	8,377	0.24%
2022/11/02	0	0.00	30	33.20	33.87	-30	8,320	-0.36%
2022/11/01	3	31.60	23	30.75	31.81	-20	8,224	-0.24%
2022/10/31	20	31.11	0	0.00	30.82	20	8,129	0.25%
2022/10/28	30	32.13	0	0.00	31.51	30	7,904	0.38%
2022/10/24	40	36.34	5	34.44	34.46	35	8,379	0.42%
2022/10/21	50	37.24	0	0.00	37.16	50	8,043	0.62%
2022/10/20	20	37.20	0	0.00	37.73	20	8,078	0.25%
2022/10/19	50	38.88	0	0.00	37.95	50	8,017	0.62%
2022/10/17	40	38.90	0	0.00	39.21	40	7,980	0.50%
2022/10/14	0	0.00	70	39.42	39.96	-70	7,984	-0.88%
2022/10/13	0	0.00	50	37.75	37.93	-50	7,908	-0.63%
2022/10/12	80	37.26	30	36.95	37.23	50	7,974	0.63%
2022/10/11	80	38.44	0	0.00	38.31	80	8,042	0.99%
2022/10/07	20	42.00	0	0.00	41.86	20	7,931	0.25%
2022/10/05	0	0.00	85	42.43	42.80	-85	8,085	-1.05%
2022/10/03	60	39.34	0	0.00	38.83	60	8,184	0.73%
2022/09/28	0	0.00	20	41.08	40.69	-20	8,274	-0.24%
2022/09/27	40	39.95	20	40.86	40.86	20	8,349	0.24%
2022/09/26	4	41.09	45	41.02	40.81	-41	8,346	-0.49%
2022/09/23	0	0.00	20	40.45	40.40	-20	8,377	-0.24%
2022/09/22	20	39.50	0	0.00	39.75	20	8,519	0.23%
2022/09/21	40	40.45	0	0.00	40.75	40	8,590	0.47%
2022/09/20	1	41.31	0	0.00	41.31	1	8,620	0.01%
2022/09/19	10	40.70	30	41.43	41.24	-20	8,766	-0.23%
2022/09/16	40	41.47	0	0.00	41.31	40	8,819	0.45%
2022/09/15	0	0.00	20	43.05	42.50	-20	8,797	-0.23%
2022/09/14	0	0.00	10	42.60	42.31	-10	8,852	-0.11%
2022/09/13	0	0.00	30	43.22	43.69	-30	8,880	-0.34%
2022/09/08	0	0.00	10	41.70	41.58	-10	9,024	-0.11%
2022/09/07	0	0.00	5	41.50	41.25	-5	9,176	-0.05%
2022/09/06	0	0.00	10	41.30	41.27	-10	9,563	-0.10%
2022/09/05	20	40.58	0	0.00	40.80	20	9,657	0.21%
2022/09/02	40	41.57	0	0.00	41.43	40	9,644	0.41%
2022/08/31	0	0.00	1	43.48	43.48	-1	9,844	-0.01%
2022/08/30	20	41.90	0	0.00	41.79	20	9,913	0.20%
2022/08/29	10	42.40	0	0.00	42.32	10	10,018	0.10%
2022/08/26	1	43.13	10	43.45	43.13	-9	10,037	-0.09%
2022/08/25	20	42.05	0	0.00	42.36	20	10,039	0.20%
2022/08/24	10	42.70	0	0.00	42.67	10	9,988	0.10%
2022/08/23	0	0.00	10	43.73	42.91	-10	10,090	-0.10%
2022/08/22	0	0.00	20	43.56	43.65	-20	9,992	-0.20%
2022/08/19	0	0.00	11	43.43	43.17	-11	9,941	-0.11%
2022/08/18	11	42.93	0	0.00	42.95	11	10,076	0.11%
2022/08/17	44	43.41	14	43.60	43.81	30	9,954	0.30%
2022/08/16	0	0.00	1	43.88	43.29	-1	9,934	-0.01%
2022/08/15	1	43.36	0	0.00	43.46	1	10,058	0.01%
2022/08/12	0	0.00	10	43.38	43.38	-10	10,148	-0.10%
2022/08/11	30	42.82	40	42.79	42.93	-10	10,122	-0.10%
2022/08/10	40	41.64	0	0.00	41.33	40	10,204	0.39%
2022/08/09	0	0.00	1	43.03	42.80	-1	10,146	-0.01%
2022/08/08	12	42.73	0	0.00	42.55	12	10,240	0.12%
2022/08/05	13	42.36	18	42.46	42.04	-5	10,317	-0.05%
2022/08/03	4	41.75	0	0.00	41.91	4	10,577	0.04%
2022/08/02	30	42.23	3	42.53	42.37	27	10,517	0.26%
2022/08/01	0	0.00	3	43.20	44.00	-3	10,303	-0.03%
2022/07/29	35	43.98	0	0.00	43.83	35	10,447	0.34%
2022/07/28	10	45.20	0	0.00	45.29	10	10,309	0.10%
2022/07/27	18	45.16	10	45.27	45.01	8	10,256	0.08%
2022/07/26	17	45.96	15	45.93	45.97	2	10,223	0.02%
2022/07/22	20	45.43	0	0.00	45.45	20	10,705	0.19%
2022/07/21	20	45.68	0	0.00	45.58	20	10,810	0.18%
2022/07/20	5	46.73	5	46.48	46.08	0	11,121	0.00%
2022/07/19	2	46.30	2	46.16	45.45	0	11,309	0.00%
2022/07/18	15	45.33	10	46.13	46.76	5	11,365	0.04%
2022/07/14	0	0.00	8	46.76	46.95	-8	11,472	-0.07%
2022/07/13	13	47.16	0	0.00	47.25	13	11,536	0.11%
2022/07/08	4	50.24	4	49.99	49.54	0	11,554	0.00%
2022/07/07	9	49.36	9	49.61	49.55	0	11,599	0.00%
2022/07/06	4	50.49	4	50.00	49.19	0	11,626	0.00%
2022/07/05	16	51.21	17	50.96	50.45	-1	11,682	-0.01%
2022/07/04	14	50.44	13	50.44	50.80	1	11,661	0.01%
2022/07/01	9	50.63	15	50.86	50.25	-6	11,710	-0.05%
2022/06/30	29	50.44	24	50.34	51.55	5	11,689	0.04%
2022/06/29	2	50.23	4	50.28	49.35	-2	11,736	-0.02%
2022/06/28	2	49.57	5	49.44	49.54	-3	11,748	-0.03%
2022/06/27	2	49.90	6	49.72	49.06	-4	11,788	-0.03%
2022/06/24	3	47.44	22	47.35	47.82	-19	11,694	-0.16%
2022/06/23	7	46.26	5	46.07	46.40	2	11,801	0.02%
2022/06/22	20	45.90	0	0.00	46.29	20	11,874	0.17%
2022/06/21	1	46.06	0	0.00	46.56	1	11,841	0.01%
2022/06/20	1	46.57	1	46.52	46.58	0	11,864	0.00%
2022/06/17	4	45.26	3	44.59	45.91	1	11,730	0.01%
2022/06/16	1	45.38	1	45.86	45.01	0	11,706	0.00%
2022/06/15	2	45.22	42	44.16	46.21	-40	11,691	-0.34%
2022/06/14	41	42.10	0	0.00	42.29	41	11,647	0.35%
2022/06/13	2	43.48	5	43.32	42.70	-3	11,914	-0.03%
2022/06/10	1	43.07	13	43.38	43.97	-12	12,111	-0.10%
2022/06/09	2	43.48	1	44.22	43.29	1	12,080	0.01%
2022/06/08	11	43.17	9	43.32	42.81	2	12,067	0.02%
2022/06/07	3	42.71	23	42.33	42.70	-20	11,936	-0.17%
2022/06/06	1	41.42	31	41.49	41.55	-30	11,854	-0.25%
2022/06/02	13	40.77	20	40.85	40.71	-7	11,793	-0.06%
2022/06/01	0	0.00	20	41.18	40.70	-20	11,832	-0.17%
2022/05/31	0	0.00	40	40.63	41.04	-40	11,845	-0.34%
2022/05/30	0	0.00	10	40.20	39.70	-10	11,717	-0.09%
2022/05/27	0	0.00	10	39.45	39.25	-10	11,633	-0.09%
2022/05/26	13	38.06	0	0.00	38.73	13	11,550	0.11%
2022/05/25	5	39.01	0	0.00	38.62	5	11,391	0.04%
2022/05/24	10	39.34	0	0.00	39.15	10	11,355	0.09%
2022/05/23	10	40.29	10	41.49	40.06	0	11,264	0.00%
2022/05/20	0	0.00	10	40.50	40.94	-10	11,179	-0.09%
2022/05/19	0	0.00	10	38.80	38.77	-10	11,043	-0.09%
2022/05/18	10	38.90	0	0.00	39.20	10	11,019	0.09%
2022/05/17	0	0.00	20	39.41	39.76	-20	10,859	-0.18%
2022/05/16	10	38.70	0	0.00	38.78	10	10,792	0.09%
2022/05/13	0	0.00	20	39.63	39.15	-20	10,684	-0.19%
2022/05/12	0	0.00	10	38.95	38.66	-10	10,600	-0.09%
2022/05/11	0	0.00	50	39.13	39.67	-50	10,514	-0.48%
2022/05/10	10	36.20	10	37.31	37.90	0	10,363	0.00%
2022/05/09	20	37.19	0	0.00	36.83	20	10,201	0.20%
2022/05/06	50	38.61	0	0.00	38.27	50	10,254	0.49%
2022/05/05	0	0.00	10	41.00	40.78	-10	10,051	-0.10%
2022/05/03	0	0.00	10	40.70	40.65	-10	10,049	-0.10%
2022/04/29	20	39.15	30	40.94	40.65	-10	10,019	-0.10%
2022/04/28	0	0.00	11	40.01	39.24	-11	9,814	-0.11%
2022/04/26	11	37.26	20	38.56	38.30	-9	9,489	-0.09%
2022/04/25	10	39.02	0	0.00	39.22	10	9,238	0.11%
2022/04/22	20	39.54	20	40.78	40.69	0	9,042	0.00%
2022/04/21	0	0.00	12	41.28	40.80	-12	8,983	-0.13%
2022/04/20	10	41.15	0	0.00	41.58	10	8,887	0.11%
2022/04/18	15	42.17	5	42.52	42.31	10	8,558	0.12%
2022/04/15	0	0.00	10	43.57	43.80	-10	8,451	-0.12%
2022/04/14	0	0.00	23	43.62	43.75	-23	8,393	-0.27%
2022/04/13	1	43.10	30	43.03	42.96	-29	8,408	-0.34%
2022/04/12	1	41.67	23	41.63	42.43	-22	8,337	-0.26%
2022/04/11	40	41.45	0	0.00	41.03	40	8,388	0.48%
2022/04/07	14	42.66	0	0.00	42.40	14	8,197	0.17%
2022/04/06	10	42.64	4	42.90	43.11	6	8,190	0.07%
2022/04/01	2	43.43	30	42.87	43.35	-28	8,102	-0.35%
2022/03/30	0	0.00	20	41.36	41.61	-20	7,831	-0.26%
2022/03/28	10	40.10	10	40.07	40.01	0	7,719	0.00%
2022/03/25	10	41.40	10	42.00	40.75	0	7,635	0.00%
2022/03/24	10	41.32	0	0.00	41.82	10	7,577	0.13%
2022/03/23	0	0.00	1	42.24	42.25	-1	7,557	-0.01%
2022/03/21	1	41.66	10	42.26	41.21	-9	7,496	-0.12%
2022/03/18	10	40.50	0	0.00	40.88	10	7,461	0.13%
2022/03/17	0	0.00	27	42.10	41.51	-27	7,428	-0.36%
2022/03/16	10	36.00	0	0.00	38.20	10	7,139	0.14%
2022/03/15	20	37.52	20	37.37	37.10	0	6,967	0.00%
2022/03/14	0	0.00	10	41.00	40.35	-10	6,714	-0.15%
2022/03/11	26	40.87	10	41.24	40.24	16	6,622	0.24%
2022/03/10	0	0.00	6	43.00	42.61	-6	6,496	-0.09%
2022/03/08	6	43.00	10	42.46	42.43	-4	6,290	-0.06%
2022/03/07	15	45.50	0	0.00	43.63	15	6,191	0.24%
2022/03/04	35	46.81	0	0.00	46.22	35	6,104	0.57%
2022/02/25	0	0.00	45	48.76	48.08	-45	6,017	-0.75%
2022/02/24	25	47.68	0	0.00	47.48	25	5,971	0.42%
2022/02/22	20	48.75	0	0.00	48.65	20	5,935	0.34%
2022/02/14	10	49.60	0	0.00	49.84	10	5,904	0.17%
2022/02/09	0	0.00	50	50.57	51.00	-50	5,948	-0.84%
2022/02/08	40	48.58	0	0.00	48.83	40	5,897	0.68%
2022/01/26	30	50.75	0	0.00	50.50	30	5,760	0.52%
2022/01/25	20	51.85	0	0.00	51.40	20	5,837	0.34%
2022/01/24	20	52.30	0	0.00	53.00	20	5,849	0.34%
2022/01/20	0	0.00	40	53.40	53.55	-40	5,811	-0.69%
2022/01/19	0	0.00	20	52.23	51.45	-20	5,768	-0.35%
2022/01/14	30	51.10	0	0.00	51.00	30	5,782	0.52%
2022/01/13	10	53.25	10	54.00	52.40	0	5,709	0.00%
2022/01/10	10	51.90	10	53.30	53.05	0	5,821	0.00%
2022/01/07	0	0.00	10	52.90	53.10	-10	5,827	-0.17%
2022/01/06	30	52.10	10	52.70	52.65	20	5,830	0.34%
2021/12/30	20	53.90	0	0.00	54.95	20	5,892	0.34%
2021/12/29	40	54.83	0	0.00	54.40	40	5,864	0.68%
2021/12/27	10	55.90	0	0.00	55.90	10	5,752	0.17%
2021/12/22	20	55.73	0	0.00	55.60	20	5,785	0.35%
2021/12/21	10	55.85	0	0.00	56.05	10	5,805	0.17%
2021/12/20	10	56.00	10	57.10	56.35	0	5,825	0.00%
2021/12/17	10	57.05	0	0.00	56.95	10	5,809	0.17%
2021/12/16	20	57.80	0	0.00	58.05	20	5,827	0.34%
2021/12/09	0	0.00	110	58.98	60.70	-110	5,848	-1.88%	大賣/鉅額交易
2021/12/08	0	0.00	40	57.25	57.20	-40	5,715	-0.70%
2021/12/07	0	0.00	10	56.20	56.15	-10	5,746	-0.17%
2021/12/06	0	0.00	10	55.50	55.65	-10	5,754	-0.17%
2021/11/26	10	53.50	0	0.00	53.50	10	6,389	0.16%
2021/11/22	0	0.00	10	55.55	54.90	-10	6,843	-0.15%
2021/11/18	18	53.70	0	0.00	53.75	18	6,955	0.26%
2021/11/17	2	54.40	0	0.00	54.65	2	6,988	0.03%
2021/11/16	0	0.00	10	55.30	54.50	-10	7,200	-0.14%
2021/11/12	1	54.55	0	0.00	54.55	1	7,347	0.01%
2021/11/11	0	0.00	20	54.13	54.60	-20	7,388	-0.27%
2021/11/10	20	51.98	0	0.00	52.20	20	7,358	0.27%
2021/11/09	10	53.90	0	0.00	53.90	10	7,288	0.14%
2021/11/04	0	0.00	10	54.75	54.95	-10	7,508	-0.13%
2021/11/03	12	53.87	0	0.00	53.65	12	7,607	0.16%
2021/11/02	32	55.09	0	0.00	53.50	32	7,667	0.42%
2021/11/01	10	55.65	0	0.00	56.25	10	7,611	0.13%
2021/10/27	40	56.83	0	0.00	56.55	40	7,827	0.51%
2021/10/25	10	58.30	0	0.00	58.50	10	7,963	0.13%
2021/10/22	0	0.00	20	59.10	59.55	-20	8,144	-0.25%
2021/10/21	0	0.00	30	58.00	57.55	-30	8,169	-0.37%
2021/10/19	0	0.00	30	56.83	56.80	-30	8,415	-0.36%
2021/10/18	50	56.20	0	0.00	55.20	50	8,406	0.59%
2021/10/14	10	57.80	0	0.00	57.70	10	8,376	0.12%
2021/10/13	0	0.00	20	58.30	58.70	-20	8,414	-0.24%
2021/10/12	0	0.00	10	57.80	57.30	-10	8,361	-0.12%
2021/10/08	10	56.30	20	55.50	56.50	-10	8,340	-0.12%
2021/10/07	0	0.00	20	52.98	53.40	-20	8,204	-0.24%
2021/10/06	10	49.90	0	0.00	51.00	10	8,177	0.12%
2021/10/05	10	50.50	0	0.00	50.95	10	8,210	0.12%
2021/10/04	10	51.10	0	0.00	51.75	10	8,323	0.12%
2021/10/01	40	52.20	0	0.00	51.50	40	8,398	0.48%
2021/09/29	20	52.75	10	53.70	53.90	10	8,400	0.12%
2021/09/28	10	53.00	10	54.30	54.05	0	8,393	0.00%
2021/09/27	0	0.00	20	53.60	53.40	-20	8,534	-0.23%
2021/09/24	0	0.00	20	51.80	51.55	-20	8,473	-0.24%
2021/09/23	0	0.00	10	51.25	50.35	-10	8,416	-0.12%
2021/09/22	10	49.50	0	0.00	50.50	10	8,426	0.12%
2021/09/17	0	0.00	20	51.90	52.00	-20	8,372	-0.24%
2021/09/16	30	50.93	0	0.00	51.25	30	8,433	0.36%
2021/09/15	20	52.20	0	0.00	51.40	20	8,362	0.24%
2021/09/14	10	53.95	0	0.00	53.95	10	8,356	0.12%
2021/09/13	20	54.00	0	0.00	54.25	20	8,297	0.24%
2021/09/10	0	0.00	10	54.90	54.75	-10	8,269	-0.12%
2021/09/09	20	52.60	0	0.00	52.60	20	8,278	0.24%
2021/09/08	10	53.40	0	0.00	53.20	10	8,275	0.12%
2021/09/07	10	52.65	0	0.00	53.90	10	8,238	0.12%
2021/09/06	0	0.00	10	53.70	53.35	-10	8,312	-0.12%
2021/09/02	20	51.33	0	0.00	51.35	20	8,341	0.24%
2021/09/01	0	0.00	60	50.75	51.45	-60	8,264	-0.73%
2021/08/31	40	48.45	20	49.29	48.37	20	8,152	0.25%
2021/08/30	30	49.28	0	49.30	49.74	30	8,125	0.37%
2021/08/27	10	49.90	40	50.95	51.00	-30	8,086	-0.37%
2021/08/26	30	50.93	0	0.00	50.60	30	8,057	0.37%
2021/08/25	0	0.00	10	53.05	52.50	-10	8,023	-0.12%
2021/08/24	0	0.00	40	52.21	52.55	-40	8,057	-0.50%
2021/08/23	0	0.00	20	50.95	50.95	-20	8,072	-0.25%
2021/08/20	60	50.46	0	0.00	49.22	60	8,056	0.74%
2021/08/19	20	52.55	0	0.00	52.65	20	7,956	0.25%
2021/08/18	10	52.75	50	53.93	54.65	-40	8,037	-0.50%
2021/08/17	30	54.53	0	0.00	53.85	30	8,185	0.37%
2021/08/16	10	55.50	10	56.50	55.65	0	8,194	0.00%
2021/08/13	20	54.80	0	0.00	55.05	20	8,228	0.24%
2021/08/12	10	56.00	0	0.00	55.60	10	8,179	0.12%
2021/08/11	0	0.00	10	57.50	56.55	-10	8,203	-0.12%
2021/08/10	20	54.25	0	0.00	55.05	20	8,147	0.25%
2021/08/09	0	0.00	50	55.00	55.40	-50	8,236	-0.61%
2021/08/06	0	0.00	20	53.10	52.95	-20	8,186	-0.24%
2021/08/05	0	0.00	65	53.99	53.85	-65	8,147	-0.80%
2021/08/04	0	0.00	20	54.70	53.95	-20	8,137	-0.25%
2021/08/02	0	0.00	40	52.73	53.95	-40	8,310	-0.48%
2021/07/30	20	51.40	0	0.00	50.30	20	8,130	0.25%
2021/07/29	20	53.60	20	55.10	53.40	0	8,050	0.00%
2021/07/28	0	0.00	20	52.00	52.05	-20	7,991	-0.25%
2021/07/26	80	58.91	0	0.00	54.95	80	7,673	1.04%
2021/07/23	30	62.22	0	0.00	61.70	30	7,496	0.40%
2021/07/21	10	62.85	10	64.00	62.85	0	7,540	0.00%
2021/07/19	20	61.75	20	62.90	62.80	0	7,673	0.00%
2021/07/15	0	0.00	100	63.42	64.30	-100	7,701	-1.30%
2021/07/14	10	62.80	0	0.00	62.65	10	7,721	0.13%
2021/07/13	0	0.00	10	65.10	64.00	-10	7,824	-0.13%
2021/07/05	25	64.21	10	64.50	63.95	15	8,123	0.18%
2021/07/02	60	65.54	0	0.00	64.80	60	8,106	0.74%
2021/07/01	20	66.80	0	0.00	67.80	20	8,141	0.25%
2021/06/29	30	68.17	0	0.00	67.95	30	8,261	0.36%
2021/06/25	0	0.00	85	68.81	69.65	-85	8,379	-1.01%
2021/06/23	0	0.00	40	67.95	67.05	-40	8,465	-0.47%
2021/06/17	5	66.40	0	0.00	67.00	5	8,667	0.06%
2021/06/08	20	71.27	0	0.00	70.10	20	8,860	0.23%
2021/06/07	103	71.82	0	0.00	71.95	103	8,821	1.17%	大買/鉅額交易
2021/06/04	22	71.52	0	0.00	74.60	22	8,864	0.25%
2021/06/03	0	0.00	3	73.15	72.95	-3	8,907	-0.03%
2021/06/02	20	72.00	0	0.00	72.10	20	9,157	0.22%
2021/06/01	40	71.60	0	0.00	72.60	40	9,317	0.43%
2021/05/27	0	0.00	70	74.82	74.20	-70	9,380	-0.75%
2021/05/26	0	0.00	22	74.82	73.85	-22	9,422	-0.23%
2021/05/25	0	0.00	10	72.60	73.20	-10	9,389	-0.11%
2021/05/21	50	67.72	0	0.00	68.05	50	9,438	0.53%
2021/05/19	20	68.30	0	0.00	68.25	20	9,629	0.21%
2021/05/18	0	0.00	20	69.90	69.10	-20	9,725	-0.21%
2021/05/17	0	0.00	23	68.65	69.45	-23	9,781	-0.24%
2021/05/14	0	0.00	60	66.28	66.50	-60	9,834	-0.61%
2021/05/11	40	61.80	0	0.00	64.30	40	9,856	0.41%
2021/05/10	40	63.60	0	0.00	62.15	40	9,755	0.41%
2021/05/06	35	65.28	15	67.20	65.35	20	9,749	0.21%
2021/05/05	0	0.00	40	66.50	65.85	-40	9,738	-0.41%
2021/05/04	0	0.00	3	65.15	65.25	-3	9,810	-0.03%
2021/05/03	40	65.35	0	0.00	65.00	40	9,944	0.40%
2021/04/29	0	0.00	60	67.25	67.35	-60	9,987	-0.60%
2021/04/23	0	0.00	30	67.47	67.35	-30	9,947	-0.30%
2021/04/22	20	66.10	0	0.00	66.00	20	9,918	0.20%
2021/04/21	20	65.00	20	66.90	66.70	0	9,983	0.00%
2021/04/20	0	0.00	20	66.80	66.95	-20	10,032	-0.20%
2021/04/15	5	64.40	0	0.00	62.20	5	10,138	0.05%
2021/04/09	5	66.48	0	0.00	65.85	5	10,143	0.05%
2021/04/06	20	69.15	20	71.20	69.25	0	10,162	0.00%
2021/03/31	20	67.45	0	0.00	67.00	20	10,139	0.20%
2021/03/30	0	0.00	5	69.35	68.70	-5	10,043	-0.05%
2021/03/26	0	0.00	10	67.20	67.20	-10	9,968	-0.10%
2021/03/25	5	64.76	0	0.00	64.95	5	9,915	0.05%
2021/03/24	2	66.15	0	0.00	64.80	2	9,796	0.02%
2021/03/22	5	66.43	10	66.90	66.85	-5	9,652	-0.05%
2021/03/19	10	66.55	0	0.00	65.90	10	9,577	0.10%
2021/03/18	0	0.00	10	71.00	70.60	-10	9,418	-0.11%
2021/03/15	3	69.10	0	0.00	67.55	3	9,301	0.03%
2021/03/11	3	67.50	0	0.00	69.95	3	9,143	0.03%
2021/03/09	3	66.95	0	0.00	67.55	3	9,092	0.03%
2021/03/04	10	73.30	0	0.00	73.10	10	8,885	0.11%
2021/03/03	0	0.00	10	76.65	76.70	-10	8,855	-0.11%
2021/02/26	32	76.94	0	0.00	75.95	32	8,774	0.36%
2021/02/25	0	0.00	20	80.60	79.70	-20	8,691	-0.23%
2021/02/24	62	80.17	0	0.00	78.60	62	8,751	0.71%
2021/02/23	5	82.61	0	0.00	83.95	5	8,552	0.06%
2021/02/22	40	85.59	0	0.00	84.90	40	8,497	0.47%
2021/02/19	10	88.20	0	0.00	89.05	10	8,345	0.12%
2021/02/17	3	93.70	20	93.50	94.20	-17	8,246	-0.21%
2021/02/05	0	0.00	1	80.25	82.90	-1	8,299	-0.01%
2021/02/03	0	0.00	1	78.50	79.05	-1	8,082	-0.01%
2021/02/02	0	0.00	3	77.80	77.85	-3	8,140	-0.04%
2021/02/01	1	76.40	0	0.00	76.40	1	8,318	0.01%
2021/01/26	0	0.00	4	79.70	79.45	-4	8,582	-0.05%
2021/01/21	2	80.10	0	0.00	80.10	2	8,509	0.02%
2021/01/20	1	77.25	0	0.00	76.85	1	8,457	0.01%
2021/01/19	1	78.45	0	0.00	78.95	1	8,455	0.01%
2021/01/18	1	79.35	0	0.00	79.35	1	8,665	0.01%
2021/01/15	0	78.40	0	0.00	77.15	0	8,768	0.00%
2021/01/14	2	78.90	1	80.15	78.05	1	8,799	0.01%
2021/01/13	1	81.05	0	0.00	81.05	1	8,718	0.01%
2021/01/12	2	77.40	2	79.15	79.60	0	8,635	0.00%
2021/01/08	0	0.00	5	81.66	78.80	-5	8,821	-0.06%
2021/01/07	0	0.00	3	77.43	78.40	-3	8,804	-0.03%
2021/01/06	0	0.00	5	75.73	75.75	-5	8,742	-0.06%
2021/01/04	0	0.00	2	72.20	72.60	-2	8,872	-0.02%
2020/12/31	0	0.00	1	70.85	71.10	-1	8,718	-0.01%
2020/12/15	2	63.55	0	0.00	63.75	2	8,789	0.02%
2020/12/14	0	0.00	1	64.25	64.15	-1	8,876	-0.01%
2020/12/11	1	64.90	0	0.00	62.95	1	8,958	0.01%
2020/12/10	2	64.38	0	0.00	64.60	2	8,973	0.02%
2020/12/09	5	66.10	0	0.00	65.35	5	8,998	0.06%
2020/12/08	2	66.05	0	0.00	66.15	2	9,027	0.02%
2020/11/09	0	0.00	3	63.22	64.10	-3	10,458	-0.03%
2020/11/06	2	61.50	1	63.00	61.25	1	10,520	0.01%
2020/11/05	0	0.00	2	62.33	61.70	-2	10,615	-0.02%
2020/11/04	0	0.00	2	60.08	60.30	-2	10,580	-0.02%
2020/10/15	0	0.00	1	59.75	59.60	-1	11,690	-0.01%
2020/09/24	0	0.00	6	53.60	53.60	-6	14,844	-0.04%
2020/09/23	1	55.45	0	0.00	55.20	1	14,954	0.01%
2020/09/21	0	0.00	1	57.50	56.25	-1	15,086	-0.01%
2020/09/18	1	55.50	0	0.00	57.05	1	15,063	0.01%
2020/09/17	5	55.30	0	0.00	54.80	5	15,043	0.03%
2020/09/09	10	54.98	1	54.40	54.90	9	15,257	0.06%
2020/09/08	0	0.00	2	55.50	55.80	-2	15,128	-0.01%
2020/09/03	3	58.40	0	0.00	58.70	3	14,964	0.02%
2020/09/02	1	59.30	0	0.00	58.65	1	14,989	0.01%
2020/09/01	2	58.13	0	0.00	58.70	2	15,037	0.01%
2020/08/31	2	60.45	1	60.55	59.90	1	14,991	0.01%
2020/08/28	0	0.00	2	57.30	58.00	-2	14,849	-0.01%
2020/08/27	1	56.40	0	0.00	56.05	1	14,886	0.01%
2020/08/25	0	0.00	1	57.65	57.05	-1	15,071	-0.01%
2020/08/19	2	58.25	0	0.00	57.65	2	15,037	0.01%
2020/08/17	0	0.00	3	56.63	59.25	-3	15,191	-0.02%
2020/08/12	2	55.05	0	0.00	53.85	2	14,886	0.01%
2020/08/11	4	56.66	4	56.70	56.95	0	14,705	0.00%
2020/08/07	1	54.90	1	54.95	53.20	0	14,680	0.00%
2020/08/06	1	54.45	0	0.00	54.45	1	14,680	0.01%
2020/08/05	1	54.75	0	0.00	55.45	1	14,590	0.01%
2020/08/04	0	0.00	1	56.30	56.35	-1	14,670	-0.01%
2020/08/03	1	54.90	1	56.05	55.25	0	14,716	0.00%
2020/07/31	3	54.75	2	55.80	54.35	1	14,687	0.01%
2020/07/30	0	0.00	1	55.05	54.70	-1	14,739	-0.01%
2020/07/28	5	53.25	0	0.00	53.15	5	14,799	0.03%
2020/07/27	14	53.14	2	52.85	52.25	12	14,869	0.08%
2020/07/24	4	55.71	0	0.00	52.90	4	14,805	0.03%
2020/07/23	3	55.75	0	0.00	56.20	3	14,780	0.02%
2020/07/22	3	57.35	0	0.00	57.85	3	14,617	0.02%
2020/07/20	1	56.15	1	56.85	56.70	0	14,454	0.00%
2020/07/17	6	53.83	0	0.00	53.75	6	14,274	0.04%
2020/07/16	1	55.60	1	56.00	54.65	0	14,153	0.00%
2020/07/15	1	58.50	0	0.00	59.00	1	13,982	0.01%
2020/07/13	1	59.70	13	59.82	61.30	-12	14,095	-0.09%
2020/07/10	0	0.00	3	60.60	60.00	-3	13,997	-0.02%
2020/07/08	1	60.25	3	60.47	60.00	-2	13,716	-0.01%
2020/07/07	3	61.58	4	61.29	61.80	-1	13,587	-0.01%
2020/07/06	0	0.00	5	54.75	57.55	-5	13,229	-0.04%
2020/07/03	0	0.00	5	50.95	51.10	-5	12,766	-0.04%
2020/07/01	0	0.00	15	46.88	47.57	-15	12,560	-0.12%
2020/06/23	0	0.00	1	44.12	44.58	-1	13,004	-0.01%
2020/06/22	0	0.00	2	44.97	44.68	-2	13,003	-0.02%
2020/06/17	2	42.88	0	0.00	42.90	2	13,576	0.01%
2020/06/15	1	42.99	0	0.00	42.47	1	14,570	0.01%
2020/06/12	4	42.57	0	0.00	43.32	4	14,860	0.03%
2020/06/10	0	0.00	5	44.97	44.71	-5	15,612	-0.03%
2020/06/09	0	0.00	5	45.29	45.30	-5	16,191	-0.03%
2020/06/08	2	44.72	0	0.00	44.45	2	16,384	0.01%
2020/06/05	5	43.82	5	44.01	43.87	0	16,466	0.00%
2020/06/03	0	0.00	2	44.57	44.37	-2	17,343	-0.01%
2020/05/25	2	39.81	0	0.00	40.25	2	18,054	0.01%
2020/05/22	2	41.38	0	0.00	39.95	2	18,257	0.01%
2020/05/12	0	0.00	3	42.05	42.22	-3	18,897	-0.02%
2020/04/27	0	0.00	60	39.93	40.10	-60	20,375	-0.29%
2020/04/24	100	39.14	40	39.10	39.10	60	20,235	0.30%
2020/04/22	0	0.00	2	38.88	39.09	-2	20,213	-0.01%
2020/04/21	0	0.00	3	38.82	38.36	-3	20,295	-0.01%
2020/04/17	1	39.56	0	0.00	39.91	1	20,185	0.00%
2020/04/15	2	38.94	0	0.00	38.57	2	19,841	0.01%
2020/04/14	7	38.55	0	0.00	38.57	7	19,822	0.04%
2020/03/19	5	32.75	3	32.66	32.15	2	18,629	0.01%
2020/03/13	0	0.00	5	37.52	40.65	-5	16,909	-0.03%
2020/03/09	3	42.22	0	0.00	41.73	3	15,481	0.02%
2020/03/06	2	45.93	0	0.00	45.63	2	14,998	0.01%
2020/03/03	3	44.46	0	0.00	44.03	3	14,721	0.02%
2020/03/02	4	42.16	1	43.64	43.65	3	14,610	0.02%
2020/02/27	0	0.00	1	44.15	44.05	-1	14,466	-0.01%
2020/02/26	2	43.82	1	44.43	44.62	1	14,425	0.01%
2020/02/24	0	0.00	10	45.07	45.00	-10	14,255	-0.07%
2020/02/21	1	45.99	5	46.04	46.28	-4	14,023	-0.03%
2020/02/19	0	0.00	1	44.94	44.83	-1	13,750	-0.01%
2020/02/18	0	0.00	2	44.21	43.92	-2	13,746	-0.01%
2020/02/17	0	0.00	4	44.25	44.50	-4	13,724	-0.03%
2020/02/14	0	0.00	2	43.59	43.58	-2	13,713	-0.01%
2020/02/12	0	0.00	2	43.25	43.35	-2	14,068	-0.01%
2020/02/11	1	42.51	7	43.08	43.53	-6	14,086	-0.04%
2020/02/10	2	42.05	1	41.70	41.94	1	13,916	0.01%
2020/02/07	0	0.00	4	41.77	41.77	-4	13,900	-0.03%
2020/02/06	0	0.00	1	42.30	42.13	-1	14,200	-0.01%
2020/02/05	1	41.03	3	41.21	41.29	-2	14,216	-0.01%
2020/02/04	1	40.18	1	40.19	40.19	0	14,074	0.00%
2020/02/03	0	0.00	2	38.70	39.60	-2	13,680	-0.01%
2020/01/16	1	50.15	0	0.00	49.71	1	13,084	0.01%
2020/01/15	0	0.00	1	50.95	50.05	-1	13,103	-0.01%
2020/01/13	0	0.00	15	50.75	50.80	-15	13,203	-0.11%
2020/01/08	1	49.90	0	0.00	49.69	1	13,584	0.01%
2020/01/06	0	0.00	1	50.55	50.65	-1	14,216	-0.01%
2020/01/03	0	0.00	12	51.06	50.65	-12	14,278	-0.08%
2020/01/02	503	51.40	509	51.18	51.10	-6	14,266	-0.04%	大買/大賣/
2019/12/30	3	49.99	4	49.99	49.99	-1	13,829	-0.01%
2019/12/25	5	48.28	5	47.95	47.93	0	13,622	0.00%
2019/12/20	1	49.36	0	0.00	49.36	1	13,726	0.01%
2019/12/19	2	49.62	4	49.45	49.17	-2	13,851	-0.01%
2019/12/18	0	0.00	2	49.82	49.69	-2	14,100	-0.01%
2019/12/17	3	48.23	3	48.56	49.73	0	14,104	0.00%
2019/12/16	0	0.00	2	48.31	47.93	-2	13,840	-0.01%
2019/12/11	0	0.00	2	46.88	46.99	-2	13,798	-0.01%
2019/11/29	2	46.04	0	0.00	45.06	2	15,661	0.01%
2019/11/28	1	47.21	0	0.00	46.80	1	15,594	0.01%
2019/11/27	1	47.11	1	47.46	47.28	0	15,792	0.00%
2019/11/25	1	46.98	10	46.62	47.08	-9	16,184	-0.06%
2019/11/21	3	47.35	0	0.00	47.37	3	16,378	0.02%
2019/11/19	1	49.03	0	0.00	48.85	1	16,851	0.01%
2019/11/18	0	0.00	2	48.48	48.38	-2	16,828	-0.01%
2019/11/15	1	47.87	1	48.40	48.00	0	16,891	0.00%
2019/11/14	1	47.90	0	0.00	48.19	1	17,143	0.01%
2019/11/13	1	48.01	0	0.00	47.95	1	17,375	0.01%
2019/11/12	8	48.44	3	48.28	48.15	5	17,522	0.03%
2019/11/11	6	48.97	0	0.00	48.57	6	17,539	0.03%
2019/11/08	12	50.60	2	50.90	50.15	10	17,358	0.06%
2019/11/07	3	50.22	0	0.00	50.10	3	17,423	0.02%
2019/11/06	3	50.60	0	0.00	50.60	3	17,623	0.02%
2019/11/05	0	0.00	29	50.80	51.45	-29	17,805	-0.16%
2019/11/01	0	0.00	7	49.08	49.37	-7	18,206	-0.04%
2019/10/29	3	48.52	3	48.57	48.45	0	18,945	0.00%
2019/10/17	0	0.00	2	49.56	49.36	-2	20,275	-0.01%
2019/10/16	1	50.40	0	0.00	49.14	1	20,423	0.00%
2019/10/14	1	49.52	5	49.68	49.65	-4	20,475	-0.02%
2019/10/08	5	46.30	0	0.00	47.49	5	20,646	0.02%
2019/09/26	1	48.16	0	0.00	47.60	1	22,540	0.00%
2019/09/25	10	47.38	0	0.00	47.68	10	22,649	0.04%
2019/09/24	0	0.00	1	47.93	48.04	-1	23,403	0.00%
2019/09/23	2	47.22	0	0.00	47.15	2	23,467	0.01%
2019/09/18	0	0.00	1	48.45	48.32	-1	24,331	0.00%
2019/09/05	0	0.00	1	48.49	49.67	-1	26,053	0.00%
2019/09/04	0	0.00	2	47.34	47.72	-2	25,633	-0.01%
2019/08/28	2	46.74	0	0.00	46.24	2	26,910	0.01%
2019/08/23	0	0.00	2	47.38	47.42	-2	27,134	-0.01%
2019/08/22	16	46.51	16	46.05	45.98	0	26,928	0.00%
2019/08/19	5	44.90	7	45.53	45.85	-2	28,042	-0.01%
2019/08/16	0	0.00	1	44.37	44.81	-1	28,220	0.00%
2019/08/14	0	0.00	15	44.07	43.95	-15	28,549	-0.05%
2019/08/13	3	43.57	3	43.86	43.57	0	28,866	0.00%
2019/08/08	0	0.00	4	43.32	43.46	-4	29,566	-0.01%
2019/08/07	10	43.18	25	42.88	42.58	-15	29,754	-0.05%
2019/08/06	8	41.84	0	0.00	43.20	8	30,177	0.03%
2019/08/05	11	44.26	5	44.23	44.25	6	29,933	0.02%
2019/08/02	5	44.80	2	44.76	44.82	3	30,453	0.01%
2019/08/01	10	46.25	0	0.00	46.27	10	31,105	0.03%
2019/07/31	12	47.84	3	47.54	47.42	9	31,176	0.03%
2019/07/30	11	47.99	11	48.75	48.52	0	31,513	0.00%
2019/07/29	17	47.82	11	47.77	47.79	6	32,769	0.02%
2019/07/26	12	47.75	8	47.89	47.98	4	32,879	0.01%
2019/07/25	7	47.30	7	47.62	47.55	0	32,707	0.00%
2019/07/24	14	47.24	6	47.53	47.18	8	33,011	0.02%
2019/07/23	8	46.55	3	46.34	46.32	5	33,255	0.02%
2019/07/22	5	46.89	1	46.99	46.99	4	33,690	0.01%
2019/07/19	0	0.00	2	46.81	46.65	-2	33,557	-0.01%
2019/07/18	1	46.01	0	0.00	45.69	1	33,899	0.00%
2019/07/15	4	46.59	3	45.57	47.00	1	35,080	0.00%
2019/07/12	1	46.28	4	47.26	47.22	-3	34,749	-0.01%
2019/07/11	2	46.74	0	0.00	46.49	2	34,978	0.01%
2019/07/10	0	0.00	2	46.38	46.29	-2	35,346	-0.01%
2019/07/09	5	46.36	0	0.00	46.14	5	35,920	0.01%
2019/07/08	1	46.74	0	0.00	46.69	1	36,192	0.00%
2019/07/05	6	48.30	6	47.92	48.55	0	36,302	0.00%
2019/07/04	5	48.07	7	48.72	48.00	-2	36,537	-0.01%
2019/07/02	7	49.11	7	49.00	48.80	0	37,638	0.00%
2019/06/27	0	0.00	1	45.96	46.74	-1	38,297	0.00%
2019/06/26	10	45.59	10	45.73	45.57	0	38,994	0.00%
2019/06/25	1	45.01	0	0.00	45.10	1	39,157	0.00%
2019/06/24	5	46.82	5	46.47	46.86	0	39,037	0.00%
2019/06/21	0	0.00	3	47.06	46.43	-3	39,306	-0.01%
2019/06/20	0	0.00	2	44.65	46.48	-2	39,410	-0.01%
2019/06/19	0	0.00	3	45.10	45.04	-3	39,100	-0.01%
2019/06/18	5	43.14	0	0.00	42.95	5	38,928	0.01%
2019/06/14	0	0.00	1	43.00	43.07	-1	39,788	0.00%
2019/06/13	0	0.00	1	42.95	42.74	-1	40,249	0.00%
2019/06/12	8	42.92	8	43.12	42.85	0	40,774	0.00%
2019/06/11	10	43.07	50	42.38	43.09	-40	41,115	-0.10%
2019/06/10	0	0.00	2	41.26	41.56	-2	41,094	0.00%
2019/06/06	3	40.53	0	0.00	40.39	3	41,089	0.01%
2019/06/05	11	40.85	30	41.34	40.91	-19	41,609	-0.05%
2019/06/04	4	40.39	0	0.00	40.28	4	42,596	0.01%
2019/06/03	0	0.00	2	41.07	40.93	-2	43,375	0.00%
2019/05/31	2	41.33	0	0.00	41.09	2	43,791	0.00%
2019/05/30	1	41.69	0	0.00	40.82	1	44,397	0.00%
2019/05/29	0	0.00	1	41.33	41.58	-1	45,371	0.00%
2019/05/28	1	40.54	0	0.00	41.68	1	45,713	0.00%
2019/05/27	0	0.00	3	39.68	40.25	-3	46,301	-0.01%
2019/05/24	2	40.01	0	0.00	40.05	2	47,391	0.00%
2019/05/15	1	41.44	1	41.32	41.91	0	47,872	0.00%
2019/05/14	0	0.00	2	40.95	40.82	-2	47,919	0.00%
2019/05/13	1	39.90	50	40.21	40.10	-49	47,659	-0.10%
2019/05/10	200	39.65	138	41.05	40.55	62	48,268	0.13%	大買/大賣/
2019/05/09	27	39.29	12	39.13	39.65	15	47,641	0.03%
2019/05/07	2	42.90	0	0.00	41.95	2	47,278	0.00%
2019/05/06	62	42.91	11	43.61	41.59	51	47,291	0.11%
2019/05/03	6	45.81	0	0.00	46.56	6	46,077	0.01%
2019/05/02	0	0.00	11	46.49	46.53	-11	46,171	-0.02%
2019/04/30	8	46.16	7	46.82	46.78	1	46,555	0.00%
2019/04/29	11	45.72	15	46.42	47.41	-4	46,622	-0.01%
2019/04/26	24	45.78	5	46.29	46.28	19	46,474	0.04%
2019/04/25	6	47.36	12	47.51	47.43	-6	46,254	-0.01%
2019/04/24	20	47.91	20	48.45	47.60	0	46,375	0.00%
2019/04/22	6	49.63	6	49.90	47.61	0	46,218	0.00%
2019/04/19	0	0.00	35	49.55	49.28	-35	45,567	-0.08%
2019/04/17	0	0.00	1	49.64	49.40	-1	45,744	0.00%
2019/04/16	0	0.00	19	46.40	48.86	-19	45,386	-0.04%
2019/04/15	12	47.67	8	48.26	48.00	4	45,106	0.01%
2019/04/11	12	48.22	12	46.70	46.72	0	44,834	0.00%
2019/04/10	1	47.44	7	47.94	48.05	-6	44,611	-0.01%
2019/04/08	0	0.00	2	47.65	46.66	-2	44,149	0.00%
2019/04/03	11	45.11	11	45.21	45.10	0	43,175	0.00%
2019/04/02	1	45.57	0	0.00	45.06	1	43,226	0.00%
2019/04/01	0	0.00	2	44.67	45.15	-2	42,927	0.00%
2019/03/29	0	0.00	1	42.37	42.96	-1	42,152	0.00%
2019/03/28	2	40.01	0	0.00	40.31	2	41,633	0.00%
2019/03/27	1	40.08	0	0.00	40.50	1	42,469	0.00%
2019/03/26	17	40.21	17	39.98	39.66	0	42,278	0.00%
2019/03/21	25	42.60	5	42.33	42.42	20	41,973	0.05%
2019/03/20	7	42.37	17	41.91	41.84	-10	42,448	-0.02%
2019/03/19	20	42.85	0	0.00	42.71	20	42,022	0.05%
2019/03/18	15	41.16	35	42.26	42.47	-20	41,629	-0.05%
2019/03/15	38	40.74	19	40.82	40.97	19	41,661	0.05%
2019/03/14	18	40.01	14	40.59	40.18	4	41,073	0.01%
2019/03/13	16	39.58	15	40.02	40.18	1	41,259	0.00%
2019/03/12	1	40.53	2	40.80	40.63	-1	41,123	0.00%
2019/03/08	9	39.86	7	40.39	39.19	2	41,522	0.00%
2019/03/07	11	43.16	11	41.75	41.42	0	40,406	0.00%
2019/03/06	10	43.26	10	43.05	43.02	0	39,590	0.00%
2019/03/05	1	43.65	0	0.00	43.12	1	39,321	0.00%
2019/03/04	13	43.86	10	43.01	44.55	3	38,737	0.01%
2019/02/27	10	40.54	10	40.89	41.58	0	37,841	0.00%
2019/02/26	0	0.00	6	41.26	40.69	-6	37,565	-0.02%
2019/02/25	3	38.69	44	39.06	39.80	-41	36,765	-0.11%
2019/02/22	10	36.21	10	35.98	35.94	0	35,439	0.00%
2019/02/21	5	37.05	4	36.69	37.05	1	35,357	0.00%
2019/02/20	0	0.00	7	36.48	36.24	-7	35,426	-0.02%
2019/02/19	13	36.56	21	36.89	36.18	-8	35,706	-0.02%
2019/02/18	1	35.28	2	35.92	36.10	-1	35,062	0.00%
2019/02/15	2	35.78	7	35.59	34.91	-5	34,878	-0.01%
2019/02/14	11	36.25	13	36.20	36.25	-2	34,741	-0.01%
2019/02/13	0	0.00	1	35.28	35.53	-1	34,524	0.00%
2019/02/12	3	35.03	9	35.16	35.08	-6	34,771	-0.02%
2019/02/11	4	34.28	13	33.96	34.74	-9	34,747	-0.03%
2019/01/30	1	32.92	5	33.00	32.81	-4	34,250	-0.01%
2019/01/29	3	32.26	3	32.25	32.78	0	34,460	0.00%
2019/01/28	1	33.20	6	33.07	32.67	-5	34,506	-0.01%
2019/01/25	0	0.00	9	32.14	32.75	-9	34,898	-0.03%
2019/01/24	2	31.34	1	31.59	31.59	1	35,128	0.00%
2019/01/23	1	30.98	1	31.48	31.27	0	35,542	0.00%
2019/01/22	9	31.59	106	31.25	31.21	-97	36,265	-0.27%	大賣/
2019/01/21	2	32.25	6	32.20	32.00	-4	37,287	-0.01%
2019/01/18	2	31.47	4	31.34	31.45	-2	37,351	-0.01%
2019/01/17	3	30.79	4	30.85	30.95	-1	37,669	0.00%
2019/01/16	0	0.00	2	30.48	30.54	-2	38,036	-0.01%
2019/01/15	1	30.12	4	29.78	30.24	-3	38,385	-0.01%
2019/01/14	3	29.45	2	29.42	29.44	1	39,393	0.00%
2019/01/11	1	29.59	0	0.00	29.82	1	39,782	0.00%
2019/01/10	3	29.28	3	29.60	29.65	0	40,063	0.00%
2019/01/09	4	29.78	32	29.76	29.98	-28	40,193	-0.07%
2019/01/08	2	28.53	31	28.50	28.66	-29	40,076	-0.07%
2019/01/04	0	0.00	22	27.47	28.53	-22	40,330	-0.05%
2019/01/03	0	0.00	14	27.61	27.59	-14	40,553	-0.03%
2019/01/02	55	27.60	2	27.41	27.29	53	40,552	0.13%
2018/12/27	11	28.51	10	28.22	28.17	1	40,681	0.00%
2018/12/26	1	27.92	2	28.15	27.72	-1	40,629	0.00%
2018/12/25	5	27.68	0	0.00	27.50	5	40,494	0.01%
2018/12/24	1	28.16	36	28.25	28.49	-35	40,210	-0.09%
2018/12/21	4	28.58	50	28.45	28.38	-46	40,480	-0.11%
2018/12/20	11	29.89	0	0.00	29.15	11	40,386	0.03%
2018/12/19	4	30.98	0	0.00	30.92	4	40,095	0.01%
2018/12/18	14	31.51	5	31.84	31.15	9	40,154	0.02%
2018/12/17	9	31.94	8	31.93	31.91	1	40,067	0.00%
2018/12/14	4	32.40	3	32.24	32.25	1	39,894	0.00%
2018/12/13	0	0.00	6	32.75	32.97	-6	40,565	-0.01%
2018/12/12	1	31.68	1	31.98	31.75	0	40,000	0.00%
2018/12/11	1	31.30	0	0.00	31.33	1	39,891	0.00%
2018/12/10	3	31.41	0	0.00	31.04	3	40,018	0.01%
2018/12/06	9	32.52	7	32.13	32.08	2	40,344	0.00%
2018/12/05	11	33.41	10	33.23	33.35	1	39,956	0.00%
2018/12/04	15	33.78	7	33.73	33.50	8	39,815	0.02%
2018/12/03	56	33.78	26	34.21	33.86	30	40,011	0.07%
2018/11/30	0	0.00	1	31.84	31.71	-1	39,164	0.00%
2018/11/29	1	31.97	5	32.46	31.90	-4	39,111	-0.01%
2018/11/28	3	31.72	4	32.07	32.07	-1	39,001	0.00%
2018/11/27	2	31.73	0	0.00	31.75	2	38,762	0.01%
2018/11/26	10	31.90	7	31.86	31.79	3	38,943	0.01%
2018/11/23	5	32.06	0	0.00	31.85	5	38,796	0.01%
2018/11/22	4	32.38	0	0.00	32.25	4	38,647	0.01%
2018/11/21	21	32.84	1	32.99	32.80	20	38,612	0.05%
2018/11/20	4	33.15	4	33.53	32.81	0	38,878	0.00%
2018/11/19	0	0.00	1	33.99	33.81	-1	38,639	0.00%
2018/11/16	1	32.98	3	33.46	33.41	-2	38,636	-0.01%
2018/11/15	7	32.61	7	33.03	32.96	0	38,405	0.00%
2018/11/14	1	32.98	1	33.60	32.92	0	38,877	0.00%
2018/11/13	27	32.49	25	32.08	33.30	2	39,075	0.01%
2018/11/12	13	32.55	80	32.41	32.60	-67	39,428	-0.17%
2018/11/09	19	33.25	15	32.78	32.60	4	40,100	0.01%
2018/11/08	15	34.78	15	34.25	34.18	0	39,850	0.00%
2018/11/07	8	34.34	11	34.62	34.50	-3	39,843	-0.01%
2018/11/06	8	34.37	7	33.72	33.64	1	39,870	0.00%
2018/11/05	19	34.93	9	34.99	34.41	10	39,734	0.03%
2018/11/02	22	34.80	28	35.08	35.26	-6	39,892	-0.02%
2018/11/01	9	33.95	18	33.88	34.18	-9	39,299	-0.02%
2018/10/31	25	32.65	17	32.81	32.93	8	39,015	0.02%
2018/10/30	11	31.67	10	32.41	32.93	1	38,897	0.00%
2018/10/29	24	32.75	7	33.54	31.90	17	38,340	0.04%
2018/10/26	9	34.29	9	34.87	33.90	0	38,084	0.00%
2018/10/25	20	33.28	13	33.43	33.47	7	37,903	0.02%
2018/10/24	18	34.42	15	34.47	35.00	3	37,289	0.01%
2018/10/23	109	35.39	54	35.35	35.00	55	36,614	0.15%	大買/
2018/10/22	13	35.91	46	35.63	36.71	-33	36,220	-0.09%
2018/10/19	19	31.95	57	31.67	32.71	-38	35,123	-0.11%
2018/10/18	2	32.72	1	33.17	32.10	1	34,831	0.00%
2018/10/17	5	33.35	2	33.66	32.65	3	35,069	0.01%
2018/10/16	1	33.48	2	33.74	33.32	-1	35,195	0.00%
2018/10/15	1	32.98	1	33.22	32.90	0	35,216	0.00%
2018/10/12	10	32.50	2	33.24	33.50	8	35,019	0.02%
2018/10/11	19	32.82	204	32.84	32.37	-185	34,737	-0.53%	大賣/鉅額交易
2018/10/09	22	34.90	19	34.55	34.97	3	34,291	0.01%
2018/10/08	2	35.44	0	0.00	35.45	2	34,356	0.01%
2018/10/05	8	35.55	15	35.37	35.41	-7	34,222	-0.02%
2018/10/04	29	36.03	19	36.31	35.85	10	34,631	0.03%
2018/10/03	2	36.96	1	36.82	36.82	1	34,914	0.00%
2018/10/02	6	37.58	6	37.35	37.14	0	35,231	0.00%
2018/10/01	1	38.01	1	38.22	38.22	0	35,672	0.00%
2018/09/28	6	38.12	5	38.31	38.41	1	36,332	0.00%
2018/09/27	11	37.88	15	37.81	37.50	-4	36,287	-0.01%
2018/09/26	106	37.32	11	37.97	38.50	95	36,204	0.26%	大買/
2018/09/25	9	37.16	19	36.92	36.70	-10	36,947	-0.03%
2018/09/21	1	36.80	9	36.94	37.13	-8	37,201	-0.02%
2018/09/20	2	35.55	1	35.74	35.33	1	37,117	0.00%
2018/09/19	100	34.50	8	35.14	35.51	92	37,612	0.24%
2018/09/18	1	33.18	1	33.29	33.29	0	37,439	0.00%
2018/09/17	1	33.15	0	0.00	33.13	1	38,291	0.00%
2018/09/14	0	0.00	1	33.73	33.60	-1	38,503	0.00%
2018/09/13	1	33.42	1	32.72	32.57	0	38,699	0.00%
2018/09/12	1	32.53	1	32.56	32.27	0	38,585	0.00%
2018/09/10	2	33.45	0	0.00	33.47	2	38,669	0.01%
2018/09/07	1	33.27	1	33.33	33.86	0	38,657	0.00%
2018/09/06	6	34.13	0	0.00	33.85	6	38,451	0.02%
2018/09/04	1	34.99	1	34.90	35.43	0	38,238	0.00%
2018/09/03	1	34.83	10	35.01	34.54	-9	38,345	-0.02%
2018/08/30	0	0.00	11	35.60	35.48	-11	38,325	-0.03%
2018/08/28	1	37.01	2	36.95	36.44	-1	38,207	0.00%
2018/08/27	11	36.13	3	35.75	36.49	8	38,189	0.02%
2018/08/24	0	0.00	5	34.87	35.00	-5	38,062	-0.01%
2018/08/23	0	0.00	1	34.26	34.78	-1	38,416	0.00%
2018/08/16	1	32.78	0	0.00	33.99	1	37,857	0.00%
2018/08/15	14	34.44	0	0.00	33.88	14	37,142	0.04%
2018/08/13	0	0.00	17	34.59	34.93	-17	36,978	-0.05%
2018/08/09	0	0.00	1	36.17	36.15	-1	36,701	0.00%
2018/08/08	0	0.00	1	35.88	35.06	-1	36,169	0.00%
2018/08/07	0	0.00	3	34.88	34.77	-3	35,991	-0.01%
2018/08/06	0	0.00	1	34.03	34.04	-1	35,802	0.00%
2018/08/03	3	34.58	0	0.00	34.48	3	35,432	0.01%
2018/08/02	10	35.92	0	0.00	34.29	10	35,372	0.03%
2018/08/01	3	37.87	0	0.00	37.76	3	34,567	0.01%
2018/07/31	2	38.21	0	0.00	37.93	2	34,850	0.01%
2018/07/26	16	38.27	0	0.00	38.12	16	34,999	0.05%
2018/07/25	1	39.58	1	39.52	38.88	0	34,971	0.00%
2018/07/24	1	39.08	13	39.20	39.10	-12	34,817	-0.03%
2018/07/23	0	0.00	6	37.36	37.52	-6	34,789	-0.02%
2018/07/17	3	35.14	48	35.51	35.00	-45	34,906	-0.13%
2018/07/16	1	35.75	52	36.06	35.54	-51	34,862	-0.15%
2018/07/12	0	0.00	3	36.45	36.88	-3	35,083	-0.01%
2018/07/10	2	36.53	2	36.31	35.55	0	35,132	0.00%
2018/07/09	2	35.64	6	35.25	35.76	-4	35,146	-0.01%
2018/07/06	0	0.00	2	34.44	34.44	-2	34,831	-0.01%
2018/07/05	2	33.04	0	0.00	32.96	2	34,668	0.01%
2018/07/04	0	0.00	1	33.74	33.60	-1	34,383	0.00%
2018/07/03	7	33.25	7	33.59	33.56	0	34,193	0.00%
2018/07/02	20	35.59	14	36.71	34.73	6	32,954	0.02%
2018/06/29	117	36.37	1	36.51	36.51	116	32,732	0.35%	大買/鉅額交易
2018/06/28	0	0.00	7	35.90	35.88	-7	32,184	-0.02%
2018/06/27	23	36.92	3	36.10	36.10	20	31,843	0.06%
2018/06/26	38	38.07	28	38.20	37.85	10	31,809	0.03%
2018/06/22	1	39.59	30	39.94	39.94	-29	31,580	-0.09%
2018/06/20	2	39.81	6	40.65	40.88	-4	32,594	-0.01%
2018/06/19	7	41.04	2	41.13	40.86	5	32,858	0.02%
2018/06/15	1	42.61	0	0.00	42.57	1	32,567	0.00%
2018/06/13	0	0.00	10	42.75	42.63	-10	32,393	-0.03%
2018/06/12	1	43.00	3	42.95	42.95	-2	32,311	-0.01%
2018/06/11	3	41.80	0	0.00	41.92	3	32,273	0.01%
2018/06/08	2	42.27	3	42.55	41.72	-1	32,251	0.00%
2018/06/07	0	0.00	8	43.42	43.08	-8	32,042	-0.02%
2018/06/06	0	0.00	4	43.24	42.96	-4	32,108	-0.01%
2018/06/05	0	0.00	6	43.10	43.27	-6	32,130	-0.02%
2018/06/04	0	0.00	13	42.35	42.67	-13	32,198	-0.04%
2018/05/31	2	40.90	4	41.15	41.54	-2	32,421	-0.01%
2018/05/30	21	39.98	5	40.40	40.37	16	32,292	0.05%
2018/05/29	1	41.60	0	0.00	41.10	1	31,863	0.00%
2018/05/28	1	41.80	0	0.00	41.80	1	32,149	0.00%
2018/05/25	14	41.75	23	41.73	41.63	-9	32,303	-0.03%
2018/05/24	8	41.95	0	0.00	41.86	8	32,447	0.02%
2018/05/23	4	42.98	0	0.00	42.52	4	32,440	0.01%
2018/05/22	5	43.75	0	0.00	43.22	5	32,376	0.02%
2018/05/21	3	44.48	10	44.61	44.36	-7	32,652	-0.02%
2018/05/17	1	43.20	0	0.00	43.10	1	34,436	0.00%
2018/05/16	2	44.05	0	0.00	44.05	2	35,478	0.01%
2018/05/15	1	44.35	1	44.99	44.00	0	36,408	0.00%
2018/05/14	0	0.00	5	44.67	44.57	-5	36,950	-0.01%
2018/05/11	2	43.60	2	44.14	43.70	0	37,192	0.00%
2018/05/09	0	0.00	1	43.31	43.39	-1	37,255	0.00%
2018/05/08	1	43.77	11	43.51	43.62	-10	37,317	-0.03%
2018/05/03	10	40.53	10	40.70	40.70	0	37,498	0.00%
2018/05/02	13	40.89	14	40.66	40.60	-1	37,967	0.00%
2018/04/30	0	0.00	3	41.62	41.62	-3	38,178	-0.01%
2018/04/27	15	40.34	5	40.16	40.16	10	38,440	0.03%
2018/04/26	25	42.12	10	41.37	41.37	15	37,955	0.04%
2018/04/25	2	43.14	4	43.16	43.27	-2	37,668	-0.01%
2018/04/24	0	0.00	8	43.46	43.63	-8	37,842	-0.02%
2018/04/23	0	0.00	5	41.75	41.27	-5	37,993	-0.01%
2018/04/20	5	41.24	0	0.00	40.79	5	38,015	0.01%
2018/04/19	1	41.96	7	41.97	42.05	-6	38,398	-0.02%
2018/04/18	58	40.23	1	40.03	40.41	57	38,192	0.15%
2018/04/17	8	41.10	1	41.20	40.95	7	37,819	0.02%
2018/04/16	7	42.24	0	0.00	41.70	7	37,839	0.02%
2018/04/13	58	44.19	0	0.00	43.93	58	37,384	0.16%
2018/04/12	6	44.74	0	0.00	44.69	6	37,189	0.02%
2018/04/11	3	45.05	4	45.68	45.62	-1	36,995	0.00%
2018/04/10	4	43.07	10	43.90	43.77	-6	36,708	-0.02%
2018/04/03	2	42.51	1	42.76	42.30	1	36,999	0.00%
2018/03/31	1	44.01	0	0.00	44.04	1	36,937	0.00%
2018/03/30	6	43.88	6	44.36	44.37	0	37,111	0.00%
2018/03/29	7	42.56	1	42.12	42.92	6	36,886	0.02%
2018/03/28	5	43.69	3	43.34	42.66	2	36,350	0.01%
2018/03/27	27	45.14	1	45.62	44.72	26	35,798	0.07%
2018/03/26	1	45.04	0	0.00	43.85	1	35,591	0.00%
2018/03/23	25	45.16	52	45.98	44.61	-27	35,035	-0.08%
2018/03/22	8	48.42	1	48.26	48.11	7	34,183	0.02%
2018/03/21	3	50.40	1	50.35	50.45	2	33,482	0.01%
2018/03/19	3	48.94	2	49.32	49.17	1	33,517	0.00%
2018/03/16	0	0.00	1	50.25	49.83	-1	33,461	0.00%
2018/03/15	1	48.90	2	50.18	49.92	-1	33,535	0.00%
2018/03/13	2	50.55	0	0.00	50.50	2	33,288	0.01%
2018/03/12	2	50.93	4	51.69	51.15	-2	33,368	-0.01%
2018/03/09	5	50.70	6	50.90	50.65	-1	33,399	0.00%
2018/03/08	21	49.53	21	49.80	50.15	0	33,540	0.00%
2018/03/07	2	50.70	10	50.20	49.59	-8	33,555	-0.02%
2018/03/06	23	49.36	23	48.46	49.09	0	33,696	0.00%
2018/03/05	21	49.33	20	48.36	48.40	1	33,367	0.00%
2018/03/02	18	48.75	77	49.16	49.00	-59	33,281	-0.18%
2018/03/01	27	49.10	26	49.49	49.69	1	33,439	0.00%
2018/02/27	29	52.05	22	51.58	51.05	7	33,277	0.02%
2018/02/26	33	52.54	36	52.50	52.45	-3	33,612	-0.01%
2018/02/23	6	51.39	11	51.86	51.50	-5	33,502	-0.01%
2018/02/22	0	0.00	1	50.45	50.95	-1	33,583	0.00%
2018/02/21	4	50.85	4	50.29	51.35	0	34,192	0.00%
2018/02/12	1	46.96	20	46.75	46.45	-19	34,183	-0.06%
2018/02/09	21	46.73	46	44.40	45.70	-25	33,742	-0.07%
2018/02/08	37	53.27	24	52.35	51.10	13	32,310	0.04%
2018/02/07	65	55.44	4	57.16	55.15	61	31,169	0.20%
2018/02/06	2	57.45	33	57.47	56.45	-31	30,320	-0.10%
2018/02/05	0	0.00	6	58.23	58.95	-6	29,732	-0.02%
2018/02/02	12	58.29	14	57.65	58.60	-2	29,413	-0.01%
2018/02/01	6	58.40	11	58.65	58.15	-5	29,421	-0.02%
2018/01/31	8	57.44	41	58.14	58.15	-33	29,310	-0.11%
2018/01/30	41	57.90	3	58.50	57.55	38	29,393	0.13%
2018/01/29	10	60.98	8	61.44	60.20	2	28,894	0.01%
2018/01/26	15	60.95	22	60.67	61.35	-7	28,643	-0.02%
2018/01/25	36	60.52	70	60.27	60.00	-34	28,513	-0.12%
2018/01/24	23	61.68	58	61.97	62.45	-35	28,221	-0.12%
2018/01/23	7	61.56	8	60.97	61.50	-1	27,874	0.00%
2018/01/22	2	59.80	39	59.84	59.40	-37	27,927	-0.13%
2018/01/19	32	59.62	31	60.06	60.10	1	27,995	0.00%
2018/01/18	23	59.34	18	59.88	58.80	5	28,088	0.02%
2018/01/17	36	58.32	114	58.77	58.50	-78	27,941	-0.28%	大賣/
2018/01/16	8	57.63	6	57.78	58.00	2	27,399	0.01%
2018/01/15	23	56.93	17	57.12	58.00	6	27,211	0.02%
2018/01/12	16	55.43	25	55.56	55.85	-9	26,794	-0.03%
2018/01/11	0	0.00	1	55.15	54.95	-1	27,101	0.00%
2018/01/10	16	54.97	0	0.00	54.70	16	26,898	0.06%
2018/01/09	114	53.72	16	53.39	53.90	98	26,561	0.37%	大買/
2018/01/08	15	52.84	14	52.71	52.70	1	26,508	0.00%
2018/01/05	4	52.36	4	52.38	52.70	0	26,370	0.00%
2018/01/04	1	52.55	0	0.00	52.30	1	26,300	0.00%
2018/01/03	1	52.75	5	52.75	52.40	-4	26,520	-0.02%
2018/01/02	16	51.35	20	51.54	51.85	-4	26,292	-0.02%