富邦上証正2 (00633L)-元大-成功券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.22
漲跌
▲1.02
漲幅
+2.98%
成交量
8,601張
產業
上市0.00%
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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/04/26	10	34.77	10	35.00	35.22	0	10,239	0.00%
2024/04/23	10	34.02	0	0.00	33.87	10	10,748	0.09%
2024/04/22	0	0.00	2	34.35	33.93	-2	10,839	-0.02%
2024/04/19	0	0.00	3	33.80	33.77	-3	10,854	-0.03%
2024/04/18	10	33.79	11	34.15	34.37	-1	10,879	-0.01%
2024/04/17	10	33.51	10	33.65	33.54	0	10,833	0.00%
2024/04/16	0	0.00	10	33.30	33.80	-10	10,869	-0.09%
2024/04/15	10	31.90	10	32.91	33.68	0	10,847	0.00%
2024/04/12	10	32.55	10	32.41	32.40	0	10,871	0.00%
2024/04/11	16	32.36	16	32.59	32.75	0	10,900	0.00%
2024/04/10	10	32.76	10	32.91	32.76	0	10,941	0.00%
2024/04/09	9	33.11	9	33.05	32.84	0	10,947	0.00%
2024/04/01	5	34.30	15	34.24	34.19	-10	11,224	-0.09%
2024/03/28	10	33.03	10	33.39	33.34	0	11,120	0.00%
2024/03/27	0	0.00	5	33.23	33.21	-5	11,094	-0.05%
2024/03/20	0	0.00	5	33.30	33.45	-5	11,071	-0.05%
2024/03/19	0	0.00	22	33.30	33.36	-22	11,143	-0.20%
2024/03/14	20	32.84	0	0.00	32.72	20	11,326	0.18%
2024/03/12	5	33.30	11	33.26	33.50	-6	11,412	-0.05%
2024/03/11	0	0.00	8	32.20	32.50	-8	11,493	-0.07%
2024/03/06	0	0.00	5	32.20	32.30	-5	11,198	-0.04%
2024/03/05	0	0.00	2	32.19	32.06	-2	11,128	-0.02%
2024/02/27	0	0.00	1	31.09	31.23	-1	10,949	-0.01%
2024/02/26	5	31.17	20	32.02	31.42	-15	10,913	-0.14%
2024/02/21	5	30.98	0	0.00	32.25	5	10,738	0.05%
2024/02/19	25	29.99	0	0.00	29.88	25	10,299	0.24%
2024/02/15	0	0.00	16	29.42	29.36	-16	9,925	-0.16%
2024/02/05	1	27.35	0	0.00	27.71	1	9,695	0.01%
2024/02/02	10	27.50	5	26.77	26.89	5	9,339	0.05%
2024/02/01	5	27.43	0	0.00	27.47	5	9,161	0.05%
2024/01/30	20	27.45	0	0.00	27.51	20	8,821	0.23%
2024/01/26	10	28.30	0	0.00	28.24	10	8,362	0.12%
2024/01/25	16	28.04	0	0.00	28.47	16	8,213	0.19%
2024/01/24	26	27.07	0	0.00	26.70	26	7,766	0.33%
2024/01/19	0	0.00	8	26.80	27.03	-8	7,130	-0.11%
2024/01/18	18	25.73	15	26.26	25.77	3	6,965	0.04%
2024/01/12	6	27.15	6	27.48	27.34	0	6,564	0.00%
2024/01/11	9	27.04	9	27.29	27.62	0	6,647	0.00%
2024/01/10	5	27.40	0	0.00	27.29	5	6,574	0.08%
2024/01/09	1	27.24	15	27.10	27.15	-14	6,526	-0.21%
2024/01/08	10	27.37	0	0.00	27.26	10	6,472	0.15%
2024/01/03	1	28.45	0	0.00	28.39	1	6,200	0.02%
2024/01/02	30	28.80	0	0.00	28.66	30	6,172	0.49%
2023/12/26	30	28.13	0	0.00	27.85	30	5,727	0.52%
2023/12/22	1	27.90	0	0.00	28.34	1	5,770	0.02%
2023/12/14	10	28.50	0	0.00	28.03	10	5,581	0.18%
2023/12/13	1	28.73	0	0.00	28.36	1	5,518	0.02%
2023/12/06	2	29.11	0	0.00	29.33	2	5,159	0.04%
2023/12/04	2	30.38	0	0.00	30.43	2	5,019	0.04%
2023/12/01	1	30.76	0	0.00	30.45	1	5,036	0.02%
2023/11/27	60	31.37	0	0.00	31.32	60	5,141	1.17%
2023/11/15	0	0.00	1	33.66	33.30	-1	5,595	-0.02%
2023/11/08	0	0.00	5	33.90	33.76	-5	5,903	-0.08%
2023/11/03	0	0.00	1	34.00	33.92	-1	6,113	-0.02%
2023/11/02	1	33.71	2	34.15	33.67	-1	6,176	-0.02%
2023/11/01	1	33.84	0	0.00	33.80	1	6,199	0.02%
2023/10/27	5	32.58	0	0.00	33.05	5	6,304	0.08%
2023/10/26	0	0.00	5	31.84	31.94	-5	6,543	-0.08%
2023/10/25	8	32.12	3	32.00	32.08	5	6,762	0.07%
2023/10/20	1	32.00	0	0.00	31.83	1	6,893	0.01%
2023/10/19	5	33.44	0	0.00	32.47	5	6,842	0.07%
2023/10/16	1	34.20	0	0.00	34.11	1	6,734	0.01%
2023/10/05	1	34.41	0	0.00	34.56	1	6,904	0.01%
2023/10/04	1	34.75	3	34.39	34.30	-2	6,933	-0.03%
2023/09/25	2	36.93	0	0.00	36.89	2	6,874	0.03%
2023/09/22	0	0.00	10	36.70	36.65	-10	6,900	-0.14%
2023/09/08	1	36.55	0	0.00	36.45	1	7,314	0.01%
2023/09/06	5	37.90	0	0.00	37.96	5	7,249	0.07%
2023/09/05	3	38.50	0	0.00	38.25	3	7,255	0.04%
2023/09/04	2	38.62	0	0.00	38.47	2	7,254	0.03%
2023/08/29	7	37.21	3	37.20	37.75	4	7,148	0.06%
2023/08/28	1	37.96	4	38.65	36.99	-3	7,158	-0.04%
2023/08/21	0	0.00	10	36.40	36.16	-10	7,163	-0.14%
2023/08/14	1	37.08	18	37.32	37.20	-17	7,371	-0.23%
2023/08/11	5	40.45	0	0.00	39.08	5	7,174	0.07%
2023/08/10	0	0.00	2	39.58	39.85	-2	7,123	-0.03%
2023/08/09	0	0.00	5	40.33	40.35	-5	7,074	-0.07%
2023/08/04	5	40.97	0	0.00	41.43	5	7,140	0.07%
2023/08/02	0	0.00	5	40.00	39.84	-5	7,131	-0.07%
2023/07/31	3	41.73	2	41.32	41.00	1	7,135	0.01%
2023/07/28	0	0.00	12	40.31	40.53	-12	6,918	-0.17%
2023/07/20	5	36.80	0	0.00	36.58	5	6,598	0.08%
2023/07/14	24	37.46	0	0.00	37.33	24	6,645	0.36%
2023/07/11	1	36.17	1	36.09	35.91	0	6,644	0.00%
2023/07/10	10	36.00	4	35.70	35.41	6	6,653	0.09%
2023/07/06	4	35.30	1	36.11	35.30	3	6,756	0.04%
2023/07/05	3	35.77	0	0.00	35.89	3	6,783	0.04%
2023/07/04	4	36.34	0	0.00	36.37	4	6,858	0.06%
2023/07/03	3	36.01	0	0.00	36.42	3	6,947	0.04%
2023/06/30	2	34.99	40	35.52	35.55	-38	7,029	-0.54%
2023/06/29	1	34.96	4	35.45	34.90	-3	7,040	-0.04%
2023/06/28	3	35.07	5	35.35	35.25	-2	7,111	-0.03%
2023/06/27	6	34.97	21	34.71	35.00	-15	7,114	-0.21%
2023/06/26	1	35.17	0	0.00	34.83	1	7,128	0.01%
2023/06/21	14	36.15	0	0.00	36.32	14	6,998	0.20%
2023/06/20	20	36.68	0	0.00	36.51	20	7,013	0.29%
2023/06/19	10	37.13	0	0.00	36.82	10	7,080	0.14%
2023/06/16	0	0.00	20	37.57	37.73	-20	7,052	-0.28%
2023/06/15	4	36.38	7	36.51	36.96	-3	7,070	-0.04%
2023/06/14	1	36.36	1	36.58	36.25	0	7,118	0.00%
2023/06/13	1	35.35	0	0.00	35.40	1	7,002	0.01%
2023/06/08	0	0.00	16	34.68	34.91	-16	7,113	-0.22%
2023/06/06	1	34.94	0	0.00	35.23	1	7,216	0.01%
2023/06/01	1	33.70	0	0.00	34.32	1	7,391	0.01%
2023/05/31	1	34.28	0	0.00	33.55	1	7,412	0.01%
2023/05/30	1	34.79	0	0.00	34.13	1	7,343	0.01%
2023/05/29	21	35.31	0	0.00	35.01	21	7,435	0.28%
2023/05/26	2	35.25	0	0.00	35.41	2	7,531	0.03%
2023/05/25	42	35.79	0	0.00	35.43	42	7,532	0.56%
2023/05/24	43	36.56	0	0.00	36.61	43	7,390	0.58%
2023/05/23	5	37.84	0	0.00	37.52	5	7,318	0.07%
2023/05/22	7	38.11	11	38.26	38.26	-4	7,335	-0.05%
2023/05/19	10	37.63	4	37.90	37.57	6	7,402	0.08%
2023/05/18	4	38.15	4	38.34	38.02	0	7,332	0.00%
2023/05/17	18	38.30	0	0.00	37.99	18	7,314	0.25%
2023/05/16	6	38.64	4	38.93	38.68	2	7,341	0.03%
2023/05/15	2	37.55	2	37.78	38.32	0	7,381	0.00%
2023/05/12	6	38.23	2	38.98	38.10	4	7,364	0.05%
2023/05/11	8	38.75	2	39.00	38.75	6	7,363	0.08%
2023/05/10	2	38.76	0	0.00	38.82	2	7,403	0.03%
2023/05/09	3	39.96	22	40.15	40.57	-19	7,342	-0.26%
2023/05/08	6	39.79	8	39.84	39.82	-2	7,378	-0.03%
2023/05/05	7	38.91	6	39.24	39.07	1	7,420	0.01%
2023/05/04	2	38.84	8	38.99	39.00	-6	7,515	-0.08%
2023/05/03	1	38.30	0	0.00	38.01	1	7,630	0.01%
2023/05/02	2	38.51	2	38.61	38.82	0	7,741	0.00%
2023/04/28	2	38.78	5	38.75	38.74	-3	7,903	-0.04%
2023/04/24	3	37.94	0	0.00	37.60	3	8,215	0.04%
2023/04/21	0	0.00	72	39.03	38.68	-72	8,144	-0.88%
2023/04/20	4	39.56	3	39.40	39.07	1	8,185	0.01%
2023/04/19	5	40.09	1	40.60	40.10	4	8,238	0.05%
2023/04/18	13	40.19	10	40.40	40.33	3	8,320	0.04%
2023/04/17	4	39.22	22	39.39	39.66	-18	8,426	-0.21%
2023/04/11	2	39.02	0	0.00	38.68	2	8,455	0.02%
2023/04/10	1	38.50	2	39.04	39.06	-1	8,500	-0.01%
2023/04/06	11	38.89	0	0.00	38.55	11	8,497	0.13%
2023/03/31	9	39.49	6	39.82	39.33	3	8,441	0.04%
2023/03/27	1	37.71	0	0.00	38.00	1	8,508	0.01%
2023/03/20	2	37.62	1	37.76	37.29	1	8,541	0.01%
2023/03/17	10	38.70	0	0.00	38.26	10	8,573	0.12%
2023/03/16	1	37.73	0	0.00	37.97	1	8,587	0.01%
2023/03/14	1	37.78	0	0.00	38.00	1	8,867	0.01%
2023/03/10	31	38.10	3	38.21	38.36	28	8,891	0.31%
2023/03/07	15	41.29	5	41.49	40.77	10	9,136	0.11%
2023/03/06	47	41.43	4	41.62	40.95	43	9,270	0.46%
2023/03/03	8	41.43	2	41.94	41.37	6	9,193	0.07%
2023/03/02	38	41.50	0	0.00	41.43	38	9,272	0.41%
2023/03/01	0	0.00	12	41.77	41.64	-12	9,334	-0.13%
2023/02/24	2	40.81	5	40.19	40.46	-3	9,329	-0.03%
2023/02/22	6	41.92	13	42.17	41.87	-7	9,296	-0.08%
2023/02/21	25	42.35	10	42.38	42.10	15	9,386	0.16%
2023/02/17	6	41.53	7	41.75	41.55	-1	9,518	-0.01%
2023/02/16	0	0.00	6	42.63	42.92	-6	9,745	-0.06%
2023/02/15	0	0.00	1	42.24	41.89	-1	9,848	-0.01%
2023/02/13	4	42.19	30	42.27	42.64	-26	9,995	-0.26%
2023/02/06	32	40.95	0	0.00	40.63	32	10,501	0.30%
2023/02/02	3	44.20	0	0.00	43.60	3	10,582	0.03%
2023/01/31	15	44.30	0	0.00	44.14	15	10,542	0.14%
2023/01/30	13	45.46	8	45.74	45.14	5	10,433	0.05%
2023/01/17	1	44.64	0	0.00	44.05	1	10,411	0.01%
2023/01/16	2	44.61	0	0.00	45.30	2	10,696	0.02%
2023/01/13	4	42.47	0	0.00	42.85	4	10,474	0.04%
2023/01/10	1	41.53	0	0.00	41.80	1	10,470	0.01%
2023/01/09	2	41.46	0	0.00	41.72	2	10,445	0.02%
2023/01/03	1	38.27	0	0.00	38.65	1	10,426	0.01%
2022/12/29	1	38.08	0	0.00	38.44	1	10,275	0.01%
2022/12/28	0	0.00	3	39.17	39.25	-3	10,364	-0.03%
2022/12/20	0	0.00	2	37.70	37.61	-2	10,249	-0.02%
2022/12/19	2	40.22	0	0.00	39.85	2	10,149	0.02%
2022/12/16	10	40.08	0	0.00	40.12	10	10,078	0.10%
2022/12/09	3	39.50	6	40.10	40.06	-3	9,979	-0.03%
2022/12/07	0	0.00	5	39.60	40.33	-5	9,849	-0.05%
2022/12/06	1	39.71	47	39.74	39.44	-46	9,859	-0.47%
2022/12/05	6	38.51	0	0.00	38.53	6	9,673	0.06%
2022/12/01	5	38.70	0	0.00	37.99	5	9,482	0.05%
2022/11/29	0	0.00	10	35.98	36.52	-10	9,394	-0.11%
2022/11/28	1	32.81	0	0.00	33.48	1	9,180	0.01%
2022/11/22	0	0.00	2	34.81	35.30	-2	9,147	-0.02%
2022/11/21	0	0.00	4	34.56	34.47	-4	9,042	-0.04%
2022/11/17	10	35.20	0	0.00	35.14	10	8,973	0.11%
2022/11/15	1	35.10	1	36.45	36.69	0	9,054	0.00%
2022/11/14	0	0.00	1	36.10	35.86	-1	8,904	-0.01%
2022/11/10	20	33.43	0	0.00	33.24	20	8,741	0.23%
2022/10/31	1	31.04	0	0.00	30.82	1	8,129	0.01%
2022/10/28	31	31.91	0	0.00	31.51	31	7,904	0.39%
2022/10/27	2	33.17	0	0.00	32.77	2	8,079	0.02%
2022/10/26	1	34.08	0	0.00	34.16	1	8,243	0.01%
2022/10/25	2	34.22	0	0.00	34.25	2	8,313	0.02%
2022/10/24	11	34.99	10	36.05	34.46	1	8,379	0.01%
2022/10/21	2	37.15	0	0.00	37.16	2	8,043	0.02%
2022/10/20	2	37.24	2	38.35	37.73	0	8,078	0.00%
2022/10/17	10	39.50	0	0.00	39.21	10	7,980	0.13%
2022/10/14	0	0.00	2	39.78	39.96	-2	7,984	-0.03%
2022/10/12	1	37.20	0	0.00	37.23	1	7,974	0.01%
2022/10/11	11	38.73	0	0.00	38.31	11	8,042	0.14%
2022/10/06	0	0.00	1	42.98	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	16	42.06	42.80	-16	8,085	-0.20%
2022/10/03	10	38.84	0	0.00	38.83	10	8,184	0.12%
2022/09/28	0	0.00	1	40.69	40.69	-1	8,274	-0.01%
2022/09/22	1	40.00	0	0.00	39.75	1	8,519	0.01%
2022/09/21	0	0.00	5	40.61	40.75	-5	8,590	-0.06%
2022/09/16	0	0.00	20	41.51	41.31	-20	8,819	-0.23%
2022/09/15	5	42.52	0	0.00	42.50	5	8,797	0.06%
2022/09/14	10	42.85	0	0.00	42.31	10	8,852	0.11%
2022/09/13	10	42.93	1	43.10	43.69	9	8,880	0.10%
2022/09/12	0	0.00	2	41.85	41.86	-2	8,929	-0.02%
2022/09/07	0	0.00	1	41.45	41.25	-1	9,176	-0.01%
2022/09/05	0	0.00	5	40.43	40.80	-5	9,657	-0.05%
2022/09/02	0	0.00	4	41.65	41.43	-4	9,644	-0.04%
2022/08/31	0	0.00	6	42.60	43.48	-6	9,844	-0.06%
2022/08/30	0	0.00	2	41.96	41.79	-2	9,913	-0.02%
2022/08/26	0	0.00	10	43.55	43.13	-10	10,037	-0.10%
2022/08/19	0	0.00	3	43.26	43.17	-3	9,941	-0.03%
2022/08/17	0	0.00	1	43.76	43.81	-1	9,954	-0.01%
2022/08/16	5	43.53	1	43.54	43.29	4	9,934	0.04%
2022/08/15	0	0.00	1	43.43	43.46	-1	10,058	-0.01%
2022/08/12	15	43.34	1	43.33	43.38	14	10,148	0.14%
2022/08/11	5	41.70	6	42.89	42.93	-1	10,122	-0.01%
2022/08/10	6	41.53	1	41.76	41.33	5	10,204	0.05%
2022/08/09	1	42.95	1	43.02	42.80	0	10,146	0.00%
2022/08/08	0	0.00	1	43.02	42.55	-1	10,240	-0.01%
2022/08/04	1	41.66	0	0.00	41.90	1	10,439	0.01%
2022/08/03	1	42.35	0	0.00	41.91	1	10,577	0.01%
2022/08/02	13	42.09	0	0.00	42.37	13	10,517	0.12%
2022/08/01	1	43.90	0	0.00	44.00	1	10,303	0.01%
2022/07/29	1	44.20	0	0.00	43.83	1	10,447	0.01%
2022/07/26	0	0.00	1	45.92	45.97	-1	10,223	-0.01%
2022/07/22	15	45.15	1	46.25	45.45	14	10,705	0.13%
2022/07/21	1	45.57	0	0.00	45.58	1	10,810	0.01%
2022/07/19	16	45.97	0	0.00	45.45	16	11,309	0.14%
2022/07/18	2	45.37	0	0.00	46.76	2	11,365	0.02%
2022/07/15	0	0.00	1	47.07	46.98	-1	11,340	-0.01%
2022/07/14	7	46.52	1	47.26	46.95	6	11,472	0.05%
2022/07/13	1	47.02	0	0.00	47.25	1	11,536	0.01%
2022/07/11	11	48.13	0	0.00	47.31	11	11,625	0.09%
2022/07/08	0	0.00	2	49.80	49.54	-2	11,554	-0.02%
2022/07/07	0	0.00	4	49.35	49.55	-4	11,599	-0.03%
2022/07/06	2	50.58	1	50.65	49.19	1	11,626	0.01%
2022/07/05	1	50.45	0	0.00	50.45	1	11,682	0.01%
2022/07/01	3	51.02	3	50.25	50.25	0	11,710	0.00%
2022/06/30	0	0.00	22	51.09	51.55	-22	11,689	-0.19%
2022/06/29	1	49.75	0	0.00	49.35	1	11,736	0.01%
2022/06/28	1	49.00	11	49.49	49.54	-10	11,748	-0.09%
2022/06/27	0	0.00	10	48.95	49.06	-10	11,788	-0.08%
2022/06/24	2	47.26	63	47.91	47.82	-61	11,694	-0.52%
2022/06/23	0	0.00	2	46.05	46.40	-2	11,801	-0.02%
2022/06/22	2	46.66	0	0.00	46.29	2	11,874	0.02%
2022/06/21	2	46.45	2	47.05	46.56	0	11,841	0.00%
2022/06/20	3	46.28	3	47.15	46.58	0	11,864	0.00%
2022/06/17	4	44.56	6	45.11	45.91	-2	11,730	-0.02%
2022/06/16	4	45.76	5	45.29	45.01	-1	11,706	-0.01%
2022/06/15	2	44.99	15	44.74	46.21	-13	11,691	-0.11%
2022/06/14	1	42.31	0	0.00	42.29	1	11,647	0.01%
2022/06/13	2	42.87	5	43.20	42.70	-3	11,914	-0.03%
2022/06/10	0	0.00	1	43.36	43.97	-1	12,111	-0.01%
2022/06/09	4	43.57	6	43.89	43.29	-2	12,080	-0.02%
2022/06/08	5	42.99	12	43.57	42.81	-7	12,067	-0.06%
2022/06/07	2	42.67	12	42.61	42.70	-10	11,936	-0.08%
2022/06/06	2	40.17	44	41.22	41.55	-42	11,854	-0.35%
2022/06/02	10	40.78	3	40.60	40.71	7	11,793	0.06%
2022/06/01	5	41.07	0	0.00	40.70	5	11,832	0.04%
2022/05/31	5	40.20	3	40.61	41.04	2	11,845	0.02%
2022/05/30	3	40.00	3	40.07	39.70	0	11,717	0.00%
2022/05/27	2	39.66	0	0.00	39.25	2	11,633	0.02%
2022/05/26	6	38.54	5	38.96	38.73	1	11,550	0.01%
2022/05/25	8	38.85	3	38.84	38.62	5	11,391	0.04%
2022/05/24	4	39.44	4	39.19	39.15	0	11,355	0.00%
2022/05/23	12	41.41	3	41.43	40.06	9	11,264	0.08%
2022/05/20	30	40.77	4	40.53	40.94	26	11,179	0.23%
2022/05/19	1	38.24	1	38.76	38.77	0	11,043	0.00%
2022/05/18	0	0.00	2	39.19	39.20	-2	11,019	-0.02%
2022/05/17	0	0.00	1	39.88	39.76	-1	10,859	-0.01%
2022/05/16	0	0.00	1	40.14	38.78	-1	10,792	-0.01%
2022/05/13	1	39.22	2	39.85	39.15	-1	10,684	-0.01%
2022/05/12	1	38.59	1	38.80	38.66	0	10,600	0.00%
2022/05/11	0	0.00	1	39.41	39.67	-1	10,514	-0.01%
2022/05/10	1	36.74	1	37.85	37.90	0	10,363	0.00%
2022/05/09	4	37.65	0	0.00	36.83	4	10,201	0.04%
2022/05/06	3	39.07	1	38.20	38.27	2	10,254	0.02%
2022/05/05	1	40.64	3	40.89	40.78	-2	10,051	-0.02%
2022/05/04	1	40.36	0	0.00	40.02	1	10,010	0.01%
2022/05/03	4	40.06	4	40.47	40.65	0	10,049	0.00%
2022/04/29	2	39.52	3	40.17	40.65	-1	10,019	-0.01%
2022/04/28	3	39.19	3	39.51	39.24	0	9,814	0.00%
2022/04/27	4	37.90	4	38.53	38.75	0	9,646	0.00%
2022/04/26	15	37.79	14	37.84	38.30	1	9,489	0.01%
2022/04/25	11	39.02	9	39.56	39.22	2	9,238	0.02%
2022/04/22	2	39.52	2	40.59	40.69	0	9,042	0.00%
2022/04/21	2	40.61	2	41.24	40.80	0	8,983	0.00%
2022/04/20	2	41.17	2	42.04	41.58	0	8,887	0.00%
2022/04/18	0	0.00	1	42.25	42.31	-1	8,558	-0.01%
2022/04/14	0	0.00	1	43.61	43.75	-1	8,393	-0.01%
2022/04/13	0	0.00	1	43.08	42.96	-1	8,408	-0.01%
2022/04/08	0	0.00	1	42.99	43.20	-1	8,247	-0.01%
2022/04/07	5	42.40	0	0.00	42.40	5	8,197	0.06%
2022/04/01	0	0.00	3	42.44	43.35	-3	8,102	-0.04%
2022/03/31	0	0.00	2	42.21	41.65	-2	7,887	-0.03%
2022/03/17	3	41.61	1	42.31	41.51	2	7,428	0.03%
2022/03/16	12	36.04	7	36.46	38.20	5	7,139	0.07%
2022/03/15	9	38.08	0	0.00	37.10	9	6,967	0.13%
2022/03/14	12	41.01	7	40.65	40.35	5	6,714	0.07%
2022/03/11	2	40.80	0	0.00	40.24	2	6,622	0.03%
2022/03/10	36	42.73	35	42.80	42.61	1	6,496	0.02%
2022/03/09	4	41.80	0	0.00	40.56	4	6,428	0.06%
2022/03/08	0	0.00	1	42.46	42.43	-1	6,290	-0.02%
2022/03/07	3	44.62	0	0.00	43.63	3	6,191	0.05%
2022/03/04	3	46.56	0	0.00	46.22	3	6,104	0.05%
2022/03/03	20	48.12	0	0.00	47.90	20	6,038	0.33%
2022/03/02	0	0.00	1	48.60	48.56	-1	5,998	-0.02%
2022/02/25	2	47.79	0	0.00	48.08	2	6,017	0.03%
2022/02/24	2	47.98	0	0.00	47.48	2	5,971	0.03%
2022/02/22	4	49.18	0	0.00	48.65	4	5,935	0.07%
2022/02/21	0	0.00	1	50.15	50.40	-1	5,905	-0.02%
2022/02/15	35	49.60	0	0.00	49.67	35	5,837	0.60%
2022/02/09	0	0.00	3	50.70	51.00	-3	5,948	-0.05%
2022/02/08	2	48.43	0	0.00	48.83	2	5,897	0.03%
2022/02/07	20	49.82	0	0.00	50.20	20	5,796	0.35%
2022/01/26	81	50.55	0	0.00	50.50	81	5,760	1.41%
2022/01/24	0	0.00	1	53.15	53.00	-1	5,849	-0.02%
2022/01/20	0	0.00	2	53.85	53.55	-2	5,811	-0.03%
2022/01/17	1	50.55	0	0.00	50.75	1	5,749	0.02%
2022/01/14	4	50.99	0	0.00	51.00	4	5,782	0.07%
2022/01/11	1	52.65	0	0.00	52.40	1	5,725	0.02%
2022/01/07	5	53.00	5	53.10	53.10	0	5,827	0.00%
2022/01/06	4	52.68	1	52.50	52.65	3	5,830	0.05%
2022/01/04	4	53.68	0	0.00	54.10	4	5,830	0.07%
2022/01/03	1	54.35	0	0.00	54.45	1	5,869	0.02%
2021/12/30	0	0.00	1	55.20	54.95	-1	5,892	-0.02%
2021/12/21	1	55.40	0	0.00	56.05	1	5,805	0.02%
2021/12/20	1	56.00	1	56.40	56.35	0	5,825	0.00%
2021/12/17	2	56.80	0	0.00	56.95	2	5,809	0.03%
2021/12/14	1	59.75	0	0.00	59.85	1	5,866	0.02%
2021/12/13	3	60.78	0	0.00	60.70	3	5,863	0.05%
2021/12/10	5	59.38	0	0.00	59.80	5	5,842	0.09%
2021/12/09	0	0.00	4	59.24	60.70	-4	5,848	-0.07%
2021/12/08	3	57.05	6	57.38	57.20	-3	5,715	-0.05%
2021/12/06	0	0.00	6	55.80	55.65	-6	5,754	-0.10%
2021/12/03	0	0.00	1	53.85	53.90	-1	5,797	-0.02%
2021/12/02	1	52.40	0	0.00	53.40	1	5,856	0.02%
2021/11/30	1	52.70	0	0.00	52.75	1	6,068	0.02%
2021/11/26	0	0.00	1	53.75	53.50	-1	6,389	-0.02%
2021/11/11	1	52.85	0	0.00	54.60	1	7,388	0.01%
2021/11/10	1	51.85	0	0.00	52.20	1	7,358	0.01%
2021/11/03	2	54.05	0	0.00	53.65	2	7,607	0.03%
2021/11/02	1	53.85	0	0.00	53.50	1	7,667	0.01%
2021/10/22	2	58.25	3	58.88	59.55	-1	8,144	-0.01%
2021/10/14	0	0.00	1	59.35	57.70	-1	8,376	-0.01%
2021/10/13	0	0.00	2	57.48	58.70	-2	8,414	-0.02%
2021/10/12	0	0.00	5	57.19	57.30	-5	8,361	-0.06%
2021/10/08	0	0.00	4	56.44	56.50	-4	8,340	-0.05%
2021/09/29	0	0.00	1	52.30	53.90	-1	8,400	-0.01%
2021/09/28	0	0.00	3	54.07	54.05	-3	8,393	-0.04%
2021/09/27	0	0.00	7	53.39	53.40	-7	8,534	-0.08%
2021/09/22	2	50.00	0	0.00	50.50	2	8,426	0.02%
2021/09/17	0	0.00	2	51.38	52.00	-2	8,372	-0.02%
2021/09/16	0	0.00	1	51.00	51.25	-1	8,433	-0.01%
2021/09/14	0	0.00	1	54.50	53.95	-1	8,356	-0.01%
2021/09/10	0	0.00	2	54.40	54.75	-2	8,269	-0.02%
2021/09/08	0	0.00	1	54.45	53.20	-1	8,275	-0.01%
2021/09/06	0	0.00	5	53.20	53.35	-5	8,312	-0.06%
2021/09/01	0	0.00	11	51.12	51.45	-11	8,264	-0.13%
2021/08/31	2	48.68	0	0.00	48.37	2	8,152	0.02%
2021/08/30	10	50.90	0	0.00	49.74	10	8,125	0.12%
2021/08/26	0	0.00	1	50.90	50.60	-1	8,057	-0.01%
2021/08/23	1	50.00	0	0.00	50.95	1	8,072	0.01%
2021/08/19	0	0.00	3	53.88	52.65	-3	7,956	-0.04%
2021/08/17	0	0.00	1	54.65	53.85	-1	8,185	-0.01%
2021/08/12	0	0.00	5	55.87	55.60	-5	8,179	-0.06%
2021/08/11	0	0.00	2	56.85	56.55	-2	8,203	-0.02%
2021/08/09	0	0.00	2	55.68	55.40	-2	8,236	-0.02%
2021/08/06	0	0.00	3	52.90	52.95	-3	8,186	-0.04%
2021/08/02	0	0.00	10	51.20	53.95	-10	8,310	-0.12%
2021/07/29	4	53.45	0	0.00	53.40	4	8,050	0.05%
2021/07/28	2	51.18	15	51.32	52.05	-13	7,991	-0.16%
2021/07/27	0	0.00	5	54.92	54.25	-5	7,753	-0.06%
2021/07/26	25.1	60.23	3	56.20	54.95	22.1	7,673	0.29%
2021/07/23	1	61.80	0	0.00	61.70	1	7,496	0.01%
2021/07/21	0	0.00	1	64.15	62.85	-1	7,540	-0.01%
2021/07/20	3	62.97	0	0.00	62.75	3	7,598	0.04%
2021/07/19	3	61.55	1	62.60	62.80	2	7,673	0.03%
2021/07/15	0	0.00	2	64.10	64.30	-2	7,701	-0.03%
2021/07/14	4	62.35	6	62.78	62.65	-2	7,721	-0.03%
2021/07/13	0	0.00	3	64.33	64.00	-3	7,824	-0.04%
2021/07/12	0	0.00	5	64.35	63.80	-5	7,831	-0.06%
2021/07/09	1	62.20	2	62.38	62.45	-1	7,924	-0.01%
2021/07/08	3	63.95	0	0.00	63.90	3	7,830	0.04%
2021/07/07	0	0.00	3	64.97	65.20	-3	7,807	-0.04%
2021/07/06	7	64.07	10	64.63	64.30	-3	8,040	-0.04%
2021/07/05	11	64.20	0	0.00	63.95	11	8,123	0.14%
2021/07/02	4	65.39	1	65.00	64.80	3	8,106	0.04%
2021/07/01	1	67.05	0	0.00	67.80	1	8,141	0.01%
2021/06/28	0	0.00	9	69.25	69.15	-9	8,325	-0.11%
2021/06/25	1	68.80	3	69.45	69.65	-2	8,379	-0.02%
2021/06/24	0	0.00	1	67.50	67.30	-1	8,354	-0.01%
2021/06/23	1	67.20	2	67.38	67.05	-1	8,465	-0.01%
2021/06/22	0	0.00	1	66.25	66.45	-1	8,537	-0.01%
2021/06/21	11	65.45	10	65.25	64.85	1	8,642	0.01%
2021/06/18	4	66.28	0	0.00	65.75	4	8,676	0.05%
2021/06/17	1	66.50	4	66.73	67.00	-3	8,667	-0.03%
2021/06/16	2	67.53	1	67.70	67.25	1	8,774	0.01%
2021/06/15	5	69.17	11	68.69	68.85	-6	8,811	-0.07%
2021/06/11	2	70.95	0	0.00	70.95	2	8,798	0.02%
2021/06/10	0	0.00	1	73.45	73.30	-1	8,674	-0.01%
2021/06/09	1	71.00	1	71.55	71.25	0	8,787	0.00%
2021/06/08	3	71.17	4	70.10	70.10	-1	8,860	-0.01%
2021/06/07	1	72.00	0	0.00	71.95	1	8,821	0.01%
2021/06/04	0	0.00	4	73.31	74.60	-4	8,864	-0.05%
2021/06/02	4	73.30	0	0.00	72.10	4	9,157	0.04%
2021/05/31	4	73.33	0	0.00	72.15	4	9,344	0.04%
2021/05/28	0	0.00	1	74.80	74.90	-1	9,291	-0.01%
2021/05/26	5	74.70	0	0.00	73.85	5	9,422	0.05%
2021/05/24	2	67.70	0	0.00	67.95	2	9,377	0.02%
2021/05/21	1	67.50	7	69.90	68.05	-6	9,438	-0.06%
2021/05/18	12	69.45	0	0.00	69.10	12	9,725	0.12%
2021/05/17	13	69.31	0	0.00	69.45	13	9,781	0.13%
2021/05/14	0	0.00	2	66.38	66.50	-2	9,834	-0.02%
2021/05/05	0	0.00	2	65.45	65.85	-2	9,738	-0.02%
2021/04/26	0	0.00	1	67.60	67.40	-1	10,053	-0.01%
2021/04/23	0	0.00	1	67.95	67.35	-1	9,947	-0.01%
2021/04/22	1	66.15	0	0.00	66.00	1	9,918	0.01%
2021/04/21	2	65.98	0	0.00	66.70	2	9,983	0.02%
2021/04/19	0	0.00	1	63.75	65.80	-1	10,062	-0.01%
2021/04/16	1	63.40	7	63.13	63.45	-6	10,001	-0.06%
2021/04/15	1	62.10	0	0.00	62.20	1	10,138	0.01%
2021/04/14	0	0.00	12	64.47	64.55	-12	10,109	-0.12%
2021/04/13	0	0.00	11	64.99	64.00	-11	10,210	-0.11%
2021/04/12	9	64.49	11	64.30	64.50	-2	10,266	-0.02%
2021/04/09	3	66.52	1	68.15	65.85	2	10,143	0.02%
2021/04/07	13	68.60	38	67.85	66.90	-25	10,337	-0.24%
2021/04/06	3	69.40	2	70.85	69.25	1	10,162	0.01%
2021/04/01	5	68.20	6	68.73	68.20	-1	10,170	-0.01%
2021/03/31	2	66.65	1	66.65	67.00	1	10,139	0.01%
2021/03/30	40	68.85	9	68.40	68.70	31	10,043	0.31%
2021/03/29	5	68.45	5	67.09	67.80	0	10,008	0.00%
2021/03/26	1	65.95	1	67.30	67.20	0	9,968	0.00%
2021/03/25	2	64.55	8	64.26	64.95	-6	9,915	-0.06%
2021/03/24	1	66.55	5	65.21	64.80	-4	9,796	-0.04%
2021/03/23	0	0.00	1	67.30	65.85	-1	9,728	-0.01%
2021/03/22	0	0.00	5	66.86	66.85	-5	9,652	-0.05%
2021/03/17	0	0.00	1	69.85	69.15	-1	9,417	-0.01%
2021/03/16	1	68.90	0	0.00	69.10	1	9,339	0.01%
2021/03/15	0	0.00	1	68.85	67.55	-1	9,301	-0.01%
2021/03/09	3	67.53	1	66.50	67.55	2	9,092	0.02%
2021/03/05	0	0.00	1	70.00	71.15	-1	8,871	-0.01%
2021/03/04	11	73.31	0	0.00	73.10	11	8,885	0.12%
2021/03/03	0	0.00	2	75.95	76.70	-2	8,855	-0.02%
2021/03/02	2	73.88	0	0.00	72.70	2	8,846	0.02%
2021/02/26	11	76.44	0	0.00	75.95	11	8,774	0.13%
2021/02/25	1	79.70	0	0.00	79.70	1	8,691	0.01%
2021/02/23	0	0.00	4	82.50	83.95	-4	8,552	-0.05%
2021/02/05	4	81.58	2	82.63	82.90	2	8,299	0.02%
2021/02/01	0	0.00	1	74.80	76.40	-1	8,318	-0.01%
2021/01/29	0	0.00	8	76.34	75.20	-8	8,411	-0.10%
2021/01/28	0	0.00	1	75.50	75.90	-1	8,502	-0.01%
2021/01/27	0	0.00	3	77.75	78.70	-3	8,567	-0.04%
2021/01/26	0	0.00	7	79.07	79.45	-7	8,582	-0.08%
2021/01/25	5	80.91	7	81.44	81.75	-2	8,573	-0.02%
2021/01/22	2	79.30	0	0.00	78.90	2	8,465	0.02%
2021/01/21	1	77.80	6	80.17	80.10	-5	8,509	-0.06%
2021/01/20	5	77.20	5	77.12	76.85	0	8,457	0.00%
2021/01/19	1	79.45	0	0.00	78.95	1	8,455	0.01%
2021/01/18	0	0.00	4	78.38	79.35	-4	8,665	-0.05%
2021/01/14	12	79.42	4	78.05	78.05	8	8,799	0.09%
2021/01/13	4	81.70	0	0.00	81.05	4	8,718	0.05%
2021/01/12	0	0.00	5	78.00	79.60	-5	8,635	-0.06%
2021/01/08	0	0.00	11	81.20	78.80	-11	8,821	-0.12%
2021/01/07	0	0.00	5	78.40	78.40	-5	8,804	-0.06%
2021/01/06	0	0.00	1	74.80	75.75	-1	8,742	-0.01%
2021/01/05	5	73.53	0	0.00	73.75	5	8,676	0.06%
2021/01/04	5	71.50	0	0.00	72.60	5	8,872	0.06%
2020/12/31	0	0.00	5	72.00	71.10	-5	8,718	-0.06%
2020/12/30	0	0.00	10	68.45	68.70	-10	8,467	-0.12%
2020/12/29	0	0.00	2	67.30	67.30	-2	8,387	-0.02%
2020/12/28	0	0.00	12	67.26	67.80	-12	8,343	-0.14%
2020/12/25	0	0.00	3	66.35	66.45	-3	8,301	-0.04%
2020/12/24	10	65.50	4	65.80	65.85	6	8,301	0.07%
2020/12/23	0	0.00	2	66.95	66.35	-2	8,328	-0.02%
2020/12/22	0	0.00	2	66.98	66.30	-2	8,337	-0.02%
2020/12/21	0	0.00	9	65.06	66.75	-9	8,403	-0.11%
2020/12/18	1	66.70	0	0.00	65.40	1	8,486	0.01%
2020/12/17	0	0.00	5	66.70	66.60	-5	8,591	-0.06%
2020/12/15	5	63.30	0	0.00	63.75	5	8,789	0.06%
2020/12/11	0	0.00	5	62.92	62.95	-5	8,958	-0.06%
2020/12/10	0	0.00	3	64.72	64.60	-3	8,973	-0.03%
2020/12/09	0	0.00	4	65.90	65.35	-4	8,998	-0.04%
2020/12/08	0	0.00	3	66.07	66.15	-3	9,027	-0.03%
2020/12/07	0	0.00	1	66.90	66.40	-1	9,049	-0.01%
2020/12/04	0	0.00	4	66.66	67.30	-4	9,113	-0.04%
2020/12/03	0	0.00	5	67.35	67.55	-5	9,137	-0.05%
2020/12/02	0	0.00	2	68.00	67.90	-2	9,266	-0.02%
2020/11/30	0	0.00	20	68.48	66.85	-20	9,355	-0.21%
2020/11/25	1	64.70	1	64.60	63.90	0	9,492	0.00%
2020/11/24	2	64.60	2	65.43	64.45	0	9,613	0.00%
2020/11/23	1	63.80	4	65.00	65.65	-3	9,714	-0.03%
2020/11/17	0	0.00	1	61.80	61.80	-1	9,863	-0.01%
2020/11/13	5	60.05	0	0.00	59.95	5	10,156	0.05%
2020/11/12	5	62.20	0	0.00	62.30	5	10,083	0.05%
2020/11/11	0	0.00	2	63.60	63.70	-2	10,424	-0.02%
2020/11/10	0	0.00	2	63.95	63.95	-2	10,465	-0.02%
2020/11/09	0	0.00	14	63.97	64.10	-14	10,458	-0.13%
2020/11/05	3	62.57	4	62.03	61.70	-1	10,615	-0.01%
2020/10/27	0	0.00	5	57.95	57.70	-5	11,135	-0.04%
2020/10/23	0	0.00	11	61.05	60.85	-11	11,042	-0.10%
2020/10/19	3	61.65	0	0.00	59.40	3	11,684	0.03%
2020/10/16	0	0.00	6	60.11	59.70	-6	11,736	-0.05%
2020/10/14	5	58.75	0	0.00	58.75	5	11,806	0.04%
2020/10/13	0	0.00	4	58.68	59.20	-4	12,060	-0.03%
2020/10/12	9	58.14	16	57.97	58.95	-7	12,316	-0.06%
2020/10/08	14	55.85	0	0.00	55.90	14	12,189	0.11%
2020/09/29	5	55.05	0	0.00	54.45	5	13,475	0.04%
2020/09/28	0	0.00	10	54.68	55.00	-10	13,940	-0.07%
2020/09/25	4	54.11	0	0.00	53.75	4	14,544	0.03%
2020/09/21	0	0.00	8	57.28	56.25	-8	15,086	-0.05%
2020/09/10	0	0.00	4	55.55	55.55	-4	15,173	-0.03%
2020/09/09	0	0.00	4	54.90	54.90	-4	15,257	-0.03%
2020/09/08	0	0.00	5	55.67	55.80	-5	15,128	-0.03%
2020/09/07	0	0.00	3	56.65	56.80	-3	15,107	-0.02%
2020/09/01	4	58.55	0	0.00	58.70	4	15,037	0.03%
2020/08/24	0	0.00	5	57.40	56.80	-5	15,076	-0.03%
2020/08/21	0	0.00	4	56.35	56.10	-4	15,208	-0.03%
2020/08/20	6	54.88	0	0.00	54.90	6	15,199	0.04%
2020/08/18	8	58.20	0	0.00	58.55	8	15,009	0.05%
2020/08/17	0	0.00	1	58.50	59.25	-1	15,191	-0.01%
2020/08/11	2	56.90	1	56.70	56.95	1	14,705	0.01%
2020/08/04	4	56.65	4	56.21	56.35	0	14,670	0.00%
2020/07/31	11	54.79	10	55.06	54.35	1	14,687	0.01%
2020/07/30	2	55.40	2	54.80	54.70	0	14,739	0.00%
2020/07/29	3	54.25	0	0.00	54.55	3	14,747	0.02%
2020/07/28	0	0.00	1	53.10	53.15	-1	14,799	-0.01%
2020/07/27	2	52.30	0	0.00	52.25	2	14,869	0.01%
2020/07/24	1	52.50	0	0.00	52.90	1	14,805	0.01%
2020/07/23	1	56.00	0	0.00	56.20	1	14,780	0.01%
2020/07/22	0	0.00	7	58.23	57.85	-7	14,617	-0.05%
2020/07/21	5	57.32	4	56.90	56.35	1	14,461	0.01%
2020/07/20	14	54.60	1	56.80	56.70	13	14,454	0.09%
2020/07/17	4	53.84	2	53.75	53.75	2	14,274	0.01%
2020/07/16	2	55.80	1	58.15	54.65	1	14,153	0.01%
2020/07/15	0	0.00	5	59.89	59.00	-5	13,982	-0.04%
2020/07/14	0	0.00	3	59.00	59.00	-3	14,182	-0.02%
2020/07/13	0	0.00	18	59.81	61.30	-18	14,095	-0.13%
2020/07/10	3	60.95	9	60.48	60.00	-6	13,997	-0.04%
2020/07/09	2	61.70	30	61.38	61.95	-28	13,961	-0.20%
2020/07/08	4	60.40	53	60.25	60.00	-49	13,716	-0.36%
2020/07/07	3	60.25	124	62.02	61.80	-121	13,587	-0.89%	大賣/鉅額交易
2020/07/06	2	54.35	22	55.04	57.55	-20	13,229	-0.15%
2020/07/03	0	0.00	29	51.43	51.10	-29	12,766	-0.23%
2020/07/02	0	0.00	1	48.55	49.57	-1	12,657	-0.01%
2020/06/24	0	0.00	1	45.10	45.10	-1	12,697	-0.01%
2020/06/19	3	44.35	3	44.50	44.58	0	13,272	0.00%
2020/06/18	0	0.00	2	43.65	43.65	-2	13,493	-0.01%
2020/06/16	0	0.00	1	43.15	43.25	-1	13,894	-0.01%
2020/06/15	0	0.00	1	43.11	42.47	-1	14,570	-0.01%
2020/06/12	0	0.00	6	42.99	43.32	-6	14,860	-0.04%
2020/06/11	3	44.27	0	0.00	43.51	3	15,406	0.02%
2020/06/10	3	44.85	0	0.00	44.71	3	15,612	0.02%
2020/06/09	0	0.00	5	45.30	45.30	-5	16,191	-0.03%
2020/06/08	0	0.00	8	44.55	44.45	-8	16,384	-0.05%
2020/06/05	3	43.68	0	0.00	43.87	3	16,466	0.02%
2020/06/04	0	0.00	10	44.71	44.08	-10	16,878	-0.06%
2020/06/03	10	44.37	5	45.00	44.37	5	17,343	0.03%
2020/06/02	0	0.00	20	43.60	43.95	-20	17,291	-0.12%
2020/06/01	0	0.00	1	42.80	43.36	-1	17,598	-0.01%
2020/05/28	1	41.56	0	0.00	41.13	1	17,545	0.01%
2020/05/27	1	41.00	1	41.09	40.97	0	17,659	0.00%
2020/05/25	0	0.00	1	40.10	40.25	-1	18,054	-0.01%
2020/05/15	0	0.00	13	41.79	41.25	-13	18,816	-0.07%
2020/05/14	0	0.00	2	41.60	41.47	-2	18,816	-0.01%
2020/05/13	0	0.00	5	42.00	41.98	-5	18,808	-0.03%
2020/04/22	1	38.49	0	0.00	39.09	1	20,213	0.00%
2020/04/21	0	0.00	8	39.00	38.36	-8	20,295	-0.04%
2020/04/20	2	39.36	1	39.42	39.60	1	20,239	0.00%
2020/04/16	3	38.27	0	0.00	38.52	3	19,856	0.02%
2020/04/14	18	38.51	0	0.00	38.57	18	19,822	0.09%
2020/04/13	0	0.00	30	38.21	37.80	-30	19,782	-0.15%
2020/04/10	0	0.00	18	38.18	38.18	-18	19,838	-0.09%
2020/04/09	1	38.00	0	0.00	38.08	1	19,910	0.01%
2020/04/08	6	38.33	0	0.00	38.19	6	20,195	0.03%
2020/04/07	30	39.05	36	38.92	38.59	-6	20,104	-0.03%
2020/03/31	0	0.00	6	37.62	36.99	-6	19,952	-0.03%
2020/03/30	2	36.30	0	0.00	36.87	2	19,798	0.01%
2020/03/27	4	37.61	0	0.00	37.15	4	19,670	0.02%
2020/03/26	1	36.97	0	0.00	37.24	1	19,343	0.01%
2020/03/25	7	36.63	32	36.50	36.77	-25	19,143	-0.13%
2020/03/23	1	32.26	0	0.00	32.83	1	18,670	0.01%
2020/03/20	34	34.69	1	34.67	34.18	33	18,850	0.18%
2020/03/17	2	36.26	1	36.98	36.18	1	17,946	0.01%
2020/03/13	2	38.31	0	0.00	40.65	2	16,909	0.01%
2020/03/10	2	43.09	2	43.54	43.93	0	15,912	0.00%
2020/03/09	2	43.09	10	42.10	41.73	-8	15,481	-0.05%
2020/03/06	0	0.00	1	45.73	45.63	-1	14,998	-0.01%
2020/03/05	4	45.83	5	46.64	46.85	-1	14,912	-0.01%
2020/03/02	12	42.45	11	42.50	43.65	1	14,610	0.01%
2020/02/27	0	0.00	2	44.22	44.05	-2	14,466	-0.01%
2020/02/26	1	43.32	15	44.52	44.62	-14	14,425	-0.10%
2020/02/25	13	43.90	3	43.61	43.81	10	14,321	0.07%
2020/02/24	8	44.95	0	0.00	45.00	8	14,255	0.06%
2020/02/21	0	0.00	10	45.63	46.28	-10	14,023	-0.07%
2020/02/20	10	45.35	0	0.00	45.32	10	13,774	0.07%
2020/02/18	0	0.00	24	44.38	43.92	-24	13,746	-0.17%
2020/02/17	20	44.16	10	44.23	44.50	10	13,724	0.07%
2020/02/14	3	43.65	4	43.11	43.58	-1	13,713	-0.01%
2020/02/13	0	0.00	7	43.69	43.00	-7	13,872	-0.05%
2020/02/12	9	43.29	1	43.37	43.35	8	14,068	0.06%
2020/02/11	22	43.03	20	43.28	43.53	2	14,086	0.01%
2020/02/10	0	0.00	7	41.37	41.94	-7	13,916	-0.05%
2020/02/07	0	0.00	21	41.82	41.77	-21	13,900	-0.15%
2020/02/06	18	42.01	0	0.00	42.13	18	14,200	0.13%
2020/02/05	10	41.41	0	0.00	41.29	10	14,216	0.07%
2020/02/04	25	40.15	11	40.06	40.19	14	14,074	0.10%
2020/02/03	1	38.70	0	0.00	39.60	1	13,680	0.01%
2020/01/31	0	0.00	57	40.13	40.26	-57	13,223	-0.43%
2020/01/30	5	40.31	169	40.47	39.68	-164	13,209	-1.24%	大賣/鉅額交易
2020/01/20	10	50.25	2	50.30	50.10	8	12,850	0.06%
2020/01/17	0	0.00	11	49.84	49.74	-11	12,981	-0.08%
2020/01/15	2	50.20	0	0.00	50.05	2	13,103	0.02%
2020/01/14	0	0.00	2	51.80	51.20	-2	13,137	-0.02%
2020/01/13	0	0.00	5	50.80	50.80	-5	13,203	-0.04%
2020/01/09	5	50.61	0	0.00	50.40	5	13,304	0.04%
2020/01/07	5	50.55	0	0.00	50.55	5	13,580	0.04%
2020/01/06	0	0.00	3	50.72	50.65	-3	14,216	-0.02%
2020/01/03	25	51.55	3	51.65	50.65	22	14,278	0.15%
2020/01/02	38	50.92	56	51.20	51.10	-18	14,266	-0.13%
2019/12/30	10	49.96	0	0.00	49.99	10	13,829	0.07%
2019/12/27	0	0.00	2	49.40	49.31	-2	13,698	-0.01%
2019/12/25	1	48.00	0	0.00	47.93	1	13,622	0.01%
2019/12/24	1	48.20	20	48.19	48.19	-19	13,695	-0.14%
2019/12/23	0	0.00	12	49.33	48.56	-12	13,700	-0.09%
2019/12/19	0	0.00	7	49.29	49.17	-7	13,851	-0.05%
2019/12/18	35	49.70	0	0.00	49.69	35	14,100	0.25%
2019/12/17	0	0.00	17	48.61	49.73	-17	14,104	-0.12%
2019/12/16	40	48.32	41	48.01	47.93	-1	13,840	-0.01%
2019/12/13	11	47.70	0	0.00	47.99	11	13,849	0.08%
2019/12/12	6	46.95	0	0.00	46.75	6	13,707	0.04%
2019/12/11	0	0.00	5	46.97	46.99	-5	13,798	-0.04%
2019/12/06	0	0.00	1	46.80	46.72	-1	14,523	-0.01%
2019/12/05	3	46.22	10	46.31	46.16	-7	14,709	-0.05%
2019/12/04	0	0.00	10	45.80	45.89	-10	14,839	-0.07%
2019/12/03	2	45.56	2	45.83	45.89	0	15,449	0.00%
2019/11/29	1	46.07	1	45.70	45.06	0	15,661	0.00%
2019/11/28	0	0.00	15	47.29	46.80	-15	15,594	-0.10%
2019/11/27	2	47.42	2	47.40	47.28	0	15,792	0.00%
2019/11/26	10	47.76	1	47.62	47.46	9	15,988	0.06%
2019/11/25	7	46.92	0	0.00	47.08	7	16,184	0.04%
2019/11/22	3	47.37	1	47.67	46.91	2	16,260	0.01%
2019/11/19	10	48.81	0	0.00	48.85	10	16,851	0.06%
2019/11/15	29	48.09	0	0.00	48.00	29	16,891	0.17%
2019/11/14	3	48.10	3	48.09	48.19	0	17,143	0.00%
2019/11/08	1	50.65	5	50.73	50.15	-4	17,358	-0.02%
2019/11/07	3	50.20	0	0.00	50.10	3	17,423	0.02%
2019/11/05	50	51.30	28	51.07	51.45	22	17,805	0.12%
2019/11/04	37	50.05	0	0.00	50.10	37	18,031	0.21%
2019/11/01	1	48.38	50	48.71	49.37	-49	18,206	-0.27%
2019/10/31	50	48.05	0	0.00	47.83	50	18,378	0.27%
2019/10/30	6	47.95	10	47.80	47.80	-4	18,771	-0.02%
2019/10/29	3	48.50	0	0.00	48.45	3	18,945	0.02%
2019/10/28	10	48.11	0	0.00	48.37	10	19,191	0.05%
2019/10/24	45	48.26	0	0.00	47.75	45	19,220	0.23%
2019/10/23	2	48.06	0	0.00	48.25	2	19,291	0.01%
2019/10/22	1	48.09	0	0.00	48.07	1	19,667	0.01%
2019/10/21	1	47.70	0	0.00	48.27	1	19,863	0.01%
2019/10/16	0	0.00	7	50.27	49.14	-7	20,423	-0.03%
2019/10/14	50	49.51	71	49.79	49.65	-21	20,475	-0.10%
2019/10/09	0	0.00	10	46.90	46.91	-10	20,441	-0.05%
2019/10/08	10	46.15	0	0.00	47.49	10	20,646	0.05%
2019/10/07	1	45.58	0	0.00	45.63	1	20,851	0.00%
2019/10/02	2	46.24	0	0.00	46.39	2	21,797	0.01%
2019/10/01	0	0.00	25	46.72	46.71	-25	21,949	-0.11%
2019/09/24	0	0.00	1	47.94	48.04	-1	23,403	0.00%
2019/09/23	1	47.50	0	0.00	47.15	1	23,467	0.00%
2019/09/18	5	48.56	0	0.00	48.32	5	24,331	0.02%
2019/09/11	35	49.30	0	0.00	48.76	35	26,012	0.13%
2019/09/09	0	0.00	1	50.00	49.73	-1	25,972	0.00%
2019/09/06	0	0.00	50	49.43	49.40	-50	25,987	-0.19%
2019/09/05	5	49.55	0	0.00	49.67	5	26,053	0.02%
2019/09/04	42	47.79	20	47.75	47.72	22	25,633	0.09%
2019/09/03	1	47.35	0	0.00	47.08	1	26,037	0.00%
2019/09/02	20	47.36	2	47.09	47.50	18	26,527	0.07%
2019/08/29	0	0.00	1	46.06	46.07	-1	26,779	0.00%
2019/08/28	2	46.71	0	0.00	46.24	2	26,910	0.01%
2019/08/26	10	45.99	20	45.70	45.80	-10	27,008	-0.04%
2019/08/23	20	47.36	0	0.00	47.42	20	27,134	0.07%
2019/08/22	0	0.00	5	46.55	45.98	-5	26,928	-0.02%
2019/08/21	5	46.19	1	46.22	46.30	4	27,392	0.01%
2019/08/20	1	46.49	33	46.06	46.49	-32	27,900	-0.11%
2019/08/19	35	45.50	20	45.52	45.85	15	28,042	0.05%
2019/08/16	12	44.78	0	0.00	44.81	12	28,220	0.04%
2019/08/14	14	44.72	14	44.29	43.95	0	28,549	0.00%
2019/08/13	0	0.00	27	43.88	43.57	-27	28,866	-0.09%
2019/08/07	13	42.98	12	42.40	42.58	1	29,754	0.00%
2019/08/06	3	41.40	0	0.00	43.20	3	30,177	0.01%
2019/08/05	2	43.99	0	0.00	44.25	2	29,933	0.01%
2019/08/02	2	44.78	10	44.62	44.82	-8	30,453	-0.03%
2019/08/01	10	46.89	0	0.00	46.27	10	31,105	0.03%
2019/07/31	11	47.70	0	0.00	47.42	11	31,176	0.04%
2019/07/30	5	47.94	46	48.75	48.52	-41	31,513	-0.13%
2019/07/26	10	48.01	0	0.00	47.98	10	32,879	0.03%
2019/07/25	0	0.00	12	47.36	47.55	-12	32,707	-0.04%
2019/07/24	0	0.00	2	47.38	47.18	-2	33,011	-0.01%
2019/07/23	12	46.48	0	0.00	46.32	12	33,255	0.04%
2019/07/22	0	0.00	10	47.20	46.99	-10	33,690	-0.03%
2019/07/19	15	46.76	0	0.00	46.65	15	33,557	0.04%
2019/07/15	5	47.52	0	0.00	47.00	5	35,080	0.01%
2019/07/11	10	46.85	0	0.00	46.49	10	34,978	0.03%
2019/07/09	1	46.68	8	46.21	46.14	-7	35,920	-0.02%
2019/07/05	1	48.40	3	48.26	48.55	-2	36,302	-0.01%
2019/07/04	23	48.35	0	0.00	48.00	23	36,537	0.06%
2019/07/03	3	48.80	1	48.52	48.85	2	36,665	0.01%
2019/07/02	3	49.05	29	49.14	48.80	-26	37,638	-0.07%
2019/07/01	27	48.91	24	48.96	49.11	3	37,880	0.01%
2019/06/27	0	0.00	2	46.85	46.74	-2	38,297	-0.01%
2019/06/25	0	0.00	1	47.01	45.10	-1	39,157	0.00%
2019/06/24	16	46.96	2	46.80	46.86	14	39,037	0.04%
2019/06/21	10	47.32	3	46.68	46.43	7	39,306	0.02%
2019/06/20	0	0.00	19	45.87	46.48	-19	39,410	-0.05%
2019/06/19	10	45.00	5	45.29	45.04	5	39,100	0.01%
2019/06/18	10	43.00	0	0.00	42.95	10	38,928	0.03%
2019/06/17	10	42.86	10	43.40	42.73	0	39,437	0.00%
2019/06/14	0	0.00	21	43.15	43.07	-21	39,788	-0.05%
2019/06/13	10	42.74	57	42.40	42.74	-47	40,249	-0.12%
2019/06/12	5	43.00	5	43.32	42.85	0	40,774	0.00%
2019/06/11	17	42.47	32	42.76	43.09	-15	41,115	-0.04%
2019/06/04	1	40.40	0	0.00	40.28	1	42,596	0.00%
2019/06/03	0	0.00	10	41.04	40.93	-10	43,375	-0.02%
2019/05/31	1	41.05	0	0.00	41.09	1	43,791	0.00%
2019/05/30	17	41.15	0	0.00	40.82	17	44,397	0.04%
2019/05/29	3	40.83	2	40.85	41.58	1	45,371	0.00%
2019/05/28	10	41.43	5	40.85	41.68	5	45,713	0.01%
2019/05/27	5	39.52	0	0.00	40.25	5	46,301	0.01%
2019/05/24	10	39.96	12	40.01	40.05	-2	47,391	0.00%
2019/05/23	2	39.45	70	40.20	39.85	-68	47,617	-0.14%
2019/05/22	21	41.03	0	0.00	40.80	21	47,369	0.04%
2019/05/21	10	40.20	20	41.09	41.17	-10	47,324	-0.02%
2019/05/17	0	0.00	20	42.63	40.96	-20	47,704	-0.04%
2019/05/16	20	41.95	0	0.00	41.95	20	47,751	0.04%
2019/05/15	15	41.43	15	41.91	41.91	0	47,872	0.00%
2019/05/14	0	0.00	6	40.17	40.82	-6	47,919	-0.01%
2019/05/10	0	0.00	6	39.71	40.55	-6	48,268	-0.01%
2019/05/09	52	39.99	38	38.97	39.65	14	47,641	0.03%
2019/05/08	0	0.00	7	40.58	41.63	-7	47,054	-0.01%
2019/05/07	20	42.42	5	42.79	41.95	15	47,278	0.03%
2019/05/06	15	41.84	26	41.60	41.59	-11	47,291	-0.02%
2019/05/03	9	46.46	4	45.91	46.56	5	46,077	0.01%
2019/05/02	5	46.50	0	0.00	46.53	5	46,171	0.01%
2019/04/30	2	46.42	0	0.00	46.78	2	46,555	0.00%
2019/04/29	24	45.68	0	0.00	47.41	24	46,622	0.05%
2019/04/26	21	45.81	0	0.00	46.28	21	46,474	0.05%
2019/04/25	5	47.40	0	0.00	47.43	5	46,254	0.01%
2019/04/24	6	47.95	30	47.94	47.60	-24	46,375	-0.05%
2019/04/23	21	48.01	0	0.00	48.17	21	46,186	0.05%
2019/04/22	5	50.18	6	50.35	47.61	-1	46,218	0.00%
2019/04/19	36	48.63	34	49.94	49.28	2	45,567	0.00%
2019/04/18	4	48.69	1	48.64	48.68	3	45,488	0.01%
2019/04/17	28	49.34	54	49.55	49.40	-26	45,744	-0.06%
2019/04/16	22	48.44	50	48.73	48.86	-28	45,386	-0.06%
2019/04/15	0	0.00	62	48.73	48.00	-62	45,106	-0.14%
2019/04/12	2	46.32	6	46.41	45.95	-4	44,875	-0.01%
2019/04/11	0	0.00	1	48.42	46.72	-1	44,834	0.00%
2019/04/10	1	47.83	0	0.00	48.05	1	44,611	0.00%
2019/04/09	24	47.74	38	48.01	47.75	-14	44,432	-0.03%
2019/04/08	8	47.72	21	47.39	46.66	-13	44,149	-0.03%
2019/04/03	11	45.21	1	44.84	45.10	10	43,175	0.02%
2019/04/02	20	45.51	2	45.07	45.06	18	43,226	0.04%
2019/04/01	6	44.86	29	44.92	45.15	-23	42,927	-0.05%
2019/03/29	5	41.25	31	42.64	42.96	-26	42,152	-0.06%
2019/03/28	6	40.43	0	0.00	40.31	6	41,633	0.01%
2019/03/27	0	0.00	1	40.41	40.50	-1	42,469	0.00%
2019/03/26	14	39.77	6	39.74	39.66	8	42,278	0.02%
2019/03/22	20	41.43	0	0.00	41.70	20	42,255	0.05%
2019/03/21	30	42.35	1	42.60	42.42	29	41,973	0.07%
2019/03/20	17	42.42	22	42.58	41.84	-5	42,448	-0.01%
2019/03/19	24	43.13	2	43.28	42.71	22	42,022	0.05%
2019/03/18	11	41.97	24	41.65	42.47	-13	41,629	-0.03%
2019/03/15	0	0.00	11	41.50	40.97	-11	41,661	-0.03%
2019/03/13	50	39.93	0	0.00	40.18	50	41,259	0.12%
2019/03/12	5	40.47	51	40.64	40.63	-46	41,123	-0.11%
2019/03/11	13	38.98	0	0.00	39.27	13	40,926	0.03%
2019/03/08	4	39.95	21	40.18	39.19	-17	41,522	-0.04%
2019/03/07	6	42.27	0	0.00	41.42	6	40,406	0.01%
2019/03/06	12	43.17	0	0.00	43.02	12	39,590	0.03%
2019/03/05	8	43.00	6	43.03	43.12	2	39,321	0.01%
2019/03/04	55	44.54	95	43.97	44.55	-40	38,737	-0.10%
2019/02/27	7	40.83	0	0.00	41.58	7	37,841	0.02%
2019/02/26	6	40.69	81	41.63	40.69	-75	37,565	-0.20%
2019/02/25	0	0.00	72	39.05	39.80	-72	36,765	-0.20%
2019/02/22	23	35.96	4	36.20	35.94	19	35,439	0.05%
2019/02/21	10	36.83	1	37.05	37.05	9	35,357	0.03%
2019/02/20	2	36.66	2	36.22	36.24	0	35,426	0.00%
2019/02/19	1	36.28	16	36.43	36.18	-15	35,706	-0.04%
2019/02/18	9	35.89	2	36.09	36.10	7	35,062	0.02%
2019/02/15	4	35.24	10	35.40	34.91	-6	34,878	-0.02%
2019/02/14	2	36.13	89	36.09	36.25	-87	34,741	-0.25%
2019/02/13	6	35.53	2	35.47	35.53	4	34,524	0.01%
2019/02/12	0	0.00	3	35.17	35.08	-3	34,771	-0.01%
2019/02/11	0	0.00	44	34.36	34.74	-44	34,747	-0.13%
2019/01/30	0	0.00	8	32.78	32.81	-8	34,250	-0.02%
2019/01/29	1	32.34	45	32.20	32.78	-44	34,460	-0.13%
2019/01/28	0	0.00	12	33.13	32.67	-12	34,506	-0.03%
2019/01/25	0	0.00	38	32.42	32.75	-38	34,898	-0.11%
2019/01/24	27	31.13	10	31.67	31.59	17	35,128	0.05%
2019/01/23	0	0.00	17	31.42	31.27	-17	35,542	-0.05%
2019/01/22	1	31.52	2	31.90	31.21	-1	36,265	0.00%
2019/01/21	7	32.19	7	32.26	32.00	0	37,287	0.00%
2019/01/18	7	31.35	4	31.36	31.45	3	37,351	0.01%
2019/01/17	3	30.81	6	30.97	30.95	-3	37,669	-0.01%
2019/01/16	1	30.71	35	30.56	30.54	-34	38,036	-0.09%
2019/01/15	30	30.12	36	30.23	30.24	-6	38,385	-0.02%
2019/01/11	3	29.68	12	29.63	29.82	-9	39,782	-0.02%
2019/01/10	5	29.45	14	29.48	29.65	-9	40,063	-0.02%
2019/01/09	90	29.70	97	29.91	29.98	-7	40,193	-0.02%
2019/01/08	3	28.70	3	28.62	28.66	0	40,076	0.00%
2019/01/07	0	0.00	30	28.86	28.67	-30	40,270	-0.07%
2019/01/04	0	0.00	45	28.23	28.53	-45	40,330	-0.11%
2019/01/03	2	27.82	3	27.97	27.59	-1	40,553	0.00%
2019/01/02	22	27.75	0	0.00	27.29	22	40,552	0.05%
2018/12/28	0	0.00	2	28.30	28.35	-2	40,632	0.00%
2018/12/27	17	28.70	26	28.67	28.17	-9	40,681	-0.02%
2018/12/26	3	28.18	12	28.23	27.72	-9	40,629	-0.02%
2018/12/25	32	27.69	0	0.00	27.50	32	40,494	0.08%
2018/12/24	0	0.00	4	28.50	28.49	-4	40,210	-0.01%
2018/12/22	9	27.96	0	0.00	27.90	9	39,995	0.02%
2018/12/21	84	28.77	78	28.58	28.38	6	40,480	0.01%
2018/12/20	53	29.76	0	0.00	29.15	53	40,386	0.13%
2018/12/19	26	31.00	0	0.00	30.92	26	40,095	0.06%
2018/12/18	17	31.14	0	0.00	31.15	17	40,154	0.04%
2018/12/17	7	31.70	2	32.06	31.91	5	40,067	0.01%
2018/12/14	36	32.29	5	32.10	32.25	31	39,894	0.08%
2018/12/13	10	32.95	14	32.99	32.97	-4	40,565	-0.01%
2018/12/12	11	31.85	0	0.00	31.75	11	40,000	0.03%
2018/12/11	54	31.39	40	31.33	31.33	14	39,891	0.04%
2018/12/10	26	31.22	0	0.00	31.04	26	40,018	0.06%
2018/12/07	6	32.08	5	32.08	32.16	1	39,733	0.00%
2018/12/06	125	32.26	90	32.10	32.08	35	40,344	0.09%	大買/
2018/12/05	3	33.30	3	33.55	33.35	0	39,956	0.00%
2018/12/04	4	33.70	3	33.73	33.50	1	39,815	0.00%
2018/12/03	42	33.94	169	34.09	33.86	-127	40,011	-0.32%	大賣/鉅額交易
2018/11/30	30	31.71	66	31.78	31.71	-36	39,164	-0.09%
2018/11/29	72	32.23	51	32.41	31.90	21	39,111	0.05%
2018/11/28	69	31.88	58	32.01	32.07	11	39,001	0.03%
2018/11/27	63	31.66	58	31.74	31.75	5	38,762	0.01%
2018/11/26	69	31.78	68	31.99	31.79	1	38,943	0.00%
2018/11/23	32	32.13	22	31.88	31.85	10	38,796	0.03%
2018/11/22	17	32.42	0	0.00	32.25	17	38,647	0.04%
2018/11/21	12	32.24	4	32.25	32.80	8	38,612	0.02%
2018/11/20	162	32.83	118	32.94	32.81	44	38,878	0.11%	大買/大賣/
2018/11/16	4	33.26	6	33.45	33.41	-2	38,636	-0.01%
2018/11/15	46	32.99	40	32.96	32.96	6	38,405	0.02%
2018/11/14	3	32.95	0	0.00	32.92	3	38,877	0.01%
2018/11/13	37	32.09	3	32.69	33.30	34	39,075	0.09%
2018/11/12	13	32.56	3	32.51	32.60	10	39,428	0.03%
2018/11/09	30	32.77	50	32.96	32.60	-20	40,100	-0.05%
2018/11/08	2	34.52	0	0.00	34.18	2	39,850	0.01%
2018/11/07	10	34.17	23	34.68	34.50	-13	39,843	-0.03%
2018/11/06	28	33.67	0	0.00	33.64	28	39,870	0.07%
2018/11/05	1	34.30	2	34.60	34.41	-1	39,734	0.00%
2018/11/02	0	0.00	34	35.02	35.26	-34	39,892	-0.09%
2018/11/01	0	0.00	3	34.32	34.18	-3	39,299	-0.01%
2018/10/31	12	32.70	0	0.00	32.93	12	39,015	0.03%
2018/10/30	43	31.45	20	32.31	32.93	23	38,897	0.06%
2018/10/29	100	32.56	0	0.00	31.90	100	38,340	0.26%
2018/10/26	39	34.00	1	34.66	33.90	38	38,084	0.10%
2018/10/25	17	33.48	15	33.11	33.47	2	37,903	0.01%
2018/10/24	62	34.49	61	35.48	35.00	1	37,289	0.00%
2018/10/22	15	35.38	24	36.02	36.71	-9	36,220	-0.02%
2018/10/19	24	32.13	42	32.24	32.71	-18	35,123	-0.05%
2018/10/18	22	32.83	1	32.20	32.10	21	34,831	0.06%
2018/10/17	43	33.21	45	32.76	32.65	-2	35,069	-0.01%
2018/10/16	2	33.31	10	33.88	33.32	-8	35,195	-0.02%
2018/10/15	50	33.35	46	32.95	32.90	4	35,216	0.01%
2018/10/12	20	32.56	10	32.86	33.50	10	35,019	0.03%
2018/10/11	17	32.79	3	33.17	32.37	14	34,737	0.04%
2018/10/09	8	34.50	17	34.54	34.97	-9	34,291	-0.03%
2018/10/08	0	0.00	1	36.32	35.45	-1	34,356	0.00%
2018/10/05	2	35.24	2	35.52	35.41	0	34,222	0.00%
2018/10/04	15	35.83	3	36.40	35.85	12	34,631	0.03%
2018/10/03	6	37.01	0	0.00	36.82	6	34,914	0.02%
2018/09/28	20	38.12	21	38.49	38.41	-1	36,332	0.00%
2018/09/27	2	37.58	2	37.60	37.50	0	36,287	0.00%
2018/09/26	10	37.67	32	37.53	38.50	-22	36,204	-0.06%
2018/09/25	0	0.00	3	37.10	36.70	-3	36,947	-0.01%
2018/09/21	0	0.00	1	37.13	37.13	-1	37,201	0.00%
2018/09/20	0	0.00	3	35.73	35.33	-3	37,117	-0.01%
2018/09/19	32	34.62	167	35.15	35.51	-135	37,612	-0.36%	大賣/鉅額交易
2018/09/18	10	33.27	10	33.29	33.29	0	37,439	0.00%
2018/09/17	0	0.00	6	33.13	33.13	-6	38,291	-0.02%
2018/09/14	10	33.68	17	33.62	33.60	-7	38,503	-0.02%
2018/09/13	5	33.07	1	33.45	32.57	4	38,699	0.01%
2018/09/12	18	32.37	7	32.35	32.27	11	38,585	0.03%
2018/09/11	0	0.00	9	33.17	33.16	-9	38,458	-0.02%
2018/09/10	0	0.00	20	33.67	33.47	-20	38,669	-0.05%
2018/09/07	15	33.36	6	34.38	33.86	9	38,657	0.02%
2018/09/06	57	34.02	21	34.27	33.85	36	38,451	0.09%
2018/09/05	30	35.17	20	34.92	34.92	10	38,153	0.03%
2018/09/04	10	35.10	10	35.43	35.43	0	38,238	0.00%
2018/09/03	0	0.00	3	34.57	34.54	-3	38,345	-0.01%
2018/08/31	37	34.98	30	35.55	35.49	7	38,543	0.02%
2018/08/30	0	0.00	3	36.23	35.48	-3	38,325	-0.01%
2018/08/29	0	0.00	5	36.28	36.17	-5	38,169	-0.01%
2018/08/28	0	0.00	3	37.01	36.44	-3	38,207	-0.01%
2018/08/27	22	36.29	6	35.63	36.49	16	38,189	0.04%
2018/08/24	3	34.84	0	0.00	35.00	3	38,062	0.01%
2018/08/23	12	34.31	26	34.46	34.78	-14	38,416	-0.04%
2018/08/22	0	0.00	28	34.47	34.68	-28	38,825	-0.07%
2018/08/21	5	34.80	61	34.92	35.00	-56	38,871	-0.14%
2018/08/20	24	33.44	20	32.90	32.90	4	38,513	0.01%
2018/08/17	307	33.95	303	33.57	33.11	4	38,293	0.01%	大買/大賣/
2018/08/16	95	33.16	129	33.87	33.99	-34	37,857	-0.09%	大賣/
2018/08/15	61	34.64	55	33.91	33.88	6	37,142	0.02%
2018/08/14	25	35.05	20	35.66	34.92	5	36,951	0.01%
2018/08/13	15	34.61	6	35.30	34.93	9	36,978	0.02%
2018/08/10	6	36.70	2	36.53	35.86	4	36,716	0.01%
2018/08/09	38	34.36	37	35.55	36.15	1	36,701	0.00%
2018/08/08	0	0.00	19	35.38	35.06	-19	36,169	-0.05%
2018/08/07	34	34.00	25	34.52	34.77	9	35,991	0.03%
2018/08/06	69	33.99	57	34.35	34.04	12	35,802	0.03%
2018/08/03	6	34.78	0	0.00	34.48	6	35,432	0.02%
2018/08/02	47	36.16	16	34.35	34.29	31	35,372	0.09%
2018/07/27	40	37.93	10	38.00	37.99	30	35,055	0.09%
2018/07/26	30	38.54	0	0.00	38.12	30	34,999	0.09%
2018/07/25	47	38.96	32	39.33	38.88	15	34,971	0.04%
2018/07/24	0	0.00	66	38.36	39.10	-66	34,817	-0.19%
2018/07/23	40	36.83	70	37.03	37.52	-30	34,789	-0.09%
2018/07/20	94	35.07	68	35.18	36.00	26	34,681	0.07%
2018/07/19	11	35.39	0	0.00	35.30	11	34,447	0.03%
2018/07/18	0	0.00	13	35.79	35.48	-13	34,924	-0.04%
2018/07/17	70	35.28	30	35.12	35.00	40	34,906	0.11%
2018/07/16	79	36.00	0	0.00	35.54	79	34,862	0.23%
2018/07/13	23	36.59	55	36.84	36.65	-32	34,801	-0.09%
2018/07/12	20	36.12	165	36.04	36.88	-145	35,083	-0.41%	大賣/鉅額交易
2018/07/11	32	34.34	26	34.36	35.05	6	34,858	0.02%
2018/07/10	161	36.16	100	36.40	35.55	61	35,132	0.17%	大買/
2018/07/09	2	35.49	72	35.61	35.76	-70	35,146	-0.20%
2018/07/06	160	33.26	166	33.13	34.44	-6	34,831	-0.02%	大買/大賣/
2018/07/05	57	33.12	26	33.20	32.96	31	34,668	0.09%
2018/07/04	93	33.60	65	33.59	33.60	28	34,383	0.08%
2018/07/03	119	33.14	70	33.09	33.56	49	34,193	0.14%	大買/
2018/07/02	36	35.35	0	0.00	34.73	36	32,954	0.11%
2018/06/29	55	35.86	46	36.24	36.51	9	32,732	0.03%
2018/06/28	6	35.46	5	35.94	35.88	1	32,184	0.00%
2018/06/27	85	37.45	76	36.79	36.10	9	31,843	0.03%
2018/06/26	168	38.40	153	37.84	37.85	15	31,809	0.05%	大買/大賣/
2018/06/25	35	39.90	30	40.08	39.75	5	31,351	0.02%
2018/06/22	67	39.75	52	40.05	39.94	15	31,580	0.05%
2018/06/21	40	40.59	56	41.27	40.89	-16	31,821	-0.05%
2018/06/20	63	40.08	35	40.25	40.88	28	32,594	0.09%
2018/06/19	44	41.36	8	41.02	40.86	36	32,858	0.11%
2018/06/15	10	42.75	12	42.61	42.57	-2	32,567	-0.01%
2018/06/14	17	42.67	13	42.33	42.24	4	32,443	0.01%
2018/06/13	6	42.87	0	0.00	42.63	6	32,393	0.02%
2018/06/12	5	42.96	5	42.39	42.95	0	32,311	0.00%
2018/06/11	3	41.66	0	0.00	41.92	3	32,273	0.01%
2018/06/08	2	42.55	21	42.90	41.72	-19	32,251	-0.06%
2018/06/07	23	43.62	53	43.42	43.08	-30	32,042	-0.09%
2018/06/06	2	43.07	3	43.35	42.96	-1	32,108	0.00%
2018/06/05	1	43.21	16	43.05	43.27	-15	32,130	-0.05%
2018/06/04	7	41.83	3	42.24	42.67	4	32,198	0.01%
2018/06/01	1	41.30	1	41.50	41.00	0	32,355	0.00%
2018/05/31	5	41.08	13	40.89	41.54	-8	32,421	-0.02%
2018/05/30	39	39.88	11	40.18	40.37	28	32,292	0.09%
2018/05/29	4	41.46	4	41.48	41.10	0	31,863	0.00%
2018/05/28	43	41.42	22	41.92	41.80	21	32,149	0.07%
2018/05/25	5	41.83	3	41.61	41.63	2	32,303	0.01%
2018/05/24	11	41.94	1	42.01	41.86	10	32,447	0.03%
2018/05/23	10	42.81	0	0.00	42.52	10	32,440	0.03%
2018/05/22	9	43.34	0	0.00	43.22	9	32,376	0.03%
2018/05/21	12	44.67	4	44.51	44.36	8	32,652	0.02%
2018/05/18	14	42.71	0	0.00	43.09	14	32,994	0.04%
2018/05/17	24	43.31	5	43.27	43.10	19	34,436	0.06%
2018/05/16	33	44.24	19	44.08	44.05	14	35,478	0.04%
2018/05/15	0	0.00	23	44.56	44.00	-23	36,408	-0.06%
2018/05/14	103	44.60	48	44.59	44.57	55	36,950	0.15%	大買/
2018/05/11	15	43.59	1	43.81	43.70	14	37,192	0.04%
2018/05/10	3	43.92	4	43.55	43.38	-1	37,232	0.00%
2018/05/09	0	0.00	2	43.38	43.39	-2	37,255	-0.01%
2018/05/08	8	42.13	54	42.19	43.62	-46	37,317	-0.12%
2018/05/07	10	40.51	3	41.30	41.75	7	37,264	0.02%
2018/05/04	20	41.05	20	40.84	40.84	0	37,261	0.00%
2018/05/03	86	40.62	81	40.58	40.70	5	37,498	0.01%
2018/05/02	31	41.10	30	40.60	40.60	1	37,967	0.00%
2018/04/30	0	0.00	5	41.43	41.62	-5	38,178	-0.01%
2018/04/27	128	40.85	90	40.69	40.16	38	38,440	0.10%	大買/
2018/04/26	29	41.70	0	0.00	41.37	29	37,955	0.08%
2018/04/25	0	0.00	2	43.33	43.27	-2	37,668	-0.01%
2018/04/24	0	0.00	82	43.37	43.63	-82	37,842	-0.22%
2018/04/23	0	0.00	2	41.76	41.27	-2	37,993	-0.01%
2018/04/20	10	42.09	0	0.00	40.79	10	38,015	0.03%
2018/04/19	22	41.89	20	42.05	42.05	2	38,398	0.01%
2018/04/18	151	40.51	160	40.25	40.41	-9	38,192	-0.02%	大買/大賣/
2018/04/17	25	41.07	10	41.28	40.95	15	37,819	0.04%
2018/04/16	110	42.18	20	41.70	41.70	90	37,839	0.24%	大買/
2018/04/13	38	44.17	0	0.00	43.93	38	37,384	0.10%
2018/04/12	20	44.72	0	0.00	44.69	20	37,189	0.05%
2018/04/11	20	45.06	47	45.35	45.62	-27	36,995	-0.07%
2018/04/09	0	0.00	3	43.07	42.93	-3	36,915	-0.01%
2018/04/03	109	42.45	137	42.72	42.30	-28	36,999	-0.08%	大買/大賣/
2018/04/02	77	43.74	45	44.58	43.64	32	36,874	0.09%
2018/03/31	10	43.95	0	0.00	44.04	10	36,937	0.03%
2018/03/30	18	43.90	43	43.94	44.37	-25	37,111	-0.07%
2018/03/29	162	41.88	172	42.42	42.92	-10	36,886	-0.03%	大買/大賣/
2018/03/28	86	43.11	0	0.00	42.66	86	36,350	0.24%
2018/03/27	24	44.75	38	44.78	44.72	-14	35,798	-0.04%
2018/03/26	44	44.11	0	0.00	43.85	44	35,591	0.12%
2018/03/23	17	44.97	0	0.00	44.61	17	35,035	0.05%
2018/03/22	12	48.81	0	0.00	48.11	12	34,183	0.04%
2018/03/20	1	49.54	0	0.00	49.45	1	33,520	0.00%
2018/03/19	2	48.85	40	49.50	49.17	-38	33,517	-0.11%
2018/03/16	2	50.55	2	50.30	49.83	0	33,461	0.00%
2018/03/15	0	0.00	4	50.08	49.92	-4	33,535	-0.01%
2018/03/14	7	49.40	0	0.00	49.25	7	33,377	0.02%
2018/03/13	45	50.73	0	0.00	50.50	45	33,288	0.14%
2018/03/12	2	51.15	3	51.50	51.15	-1	33,368	0.00%
2018/03/09	1	50.50	9	50.97	50.65	-8	33,399	-0.02%
2018/03/07	2	49.59	3	50.57	49.59	-1	33,555	0.00%
2018/03/06	39	48.75	27	48.93	49.09	12	33,696	0.04%
2018/03/05	13	48.49	0	0.00	48.40	13	33,367	0.04%
2018/03/02	7	48.77	2	49.32	49.00	5	33,281	0.02%
2018/03/01	38	49.69	6	49.93	49.69	32	33,439	0.10%
2018/02/27	17	52.54	19	52.39	51.05	-2	33,277	-0.01%
2018/02/26	18	52.41	10	52.94	52.45	8	33,612	0.02%
2018/02/23	0	0.00	3	52.00	51.50	-3	33,502	-0.01%
2018/02/22	3	50.82	3	50.65	50.95	0	33,583	0.00%
2018/02/21	6	50.84	77	50.75	51.35	-71	34,192	-0.21%
2018/02/12	58	46.25	77	46.63	46.45	-19	34,183	-0.06%
2018/02/09	21	47.16	70	44.10	45.70	-49	33,742	-0.15%
2018/02/08	28	53.06	0	0.00	51.10	28	32,310	0.09%
2018/02/07	21	56.04	12	58.43	55.15	9	31,169	0.03%
2018/02/06	104	56.88	0	0.00	56.45	104	30,320	0.34%	大買/鉅額交易
2018/02/05	1	58.30	10	57.45	58.95	-9	29,732	-0.03%
2018/02/01	2	58.23	1	59.00	58.15	1	29,421	0.00%
2018/01/31	0	0.00	38	58.36	58.15	-38	29,310	-0.13%
2018/01/30	25	58.10	0	0.00	57.55	25	29,393	0.09%
2018/01/29	1	60.20	6	60.85	60.20	-5	28,894	-0.02%
2018/01/26	14	60.75	13	61.27	61.35	1	28,643	0.00%
2018/01/25	10	60.76	0	0.00	60.00	10	28,513	0.04%
2018/01/24	3	61.83	12	62.26	62.45	-9	28,221	-0.03%
2018/01/23	3	60.90	31	60.91	61.50	-28	27,874	-0.10%
2018/01/22	0	0.00	5	59.45	59.40	-5	27,927	-0.02%
2018/01/19	6	59.80	28	60.04	60.10	-22	27,995	-0.08%
2018/01/18	0	0.00	59	58.87	58.80	-59	28,088	-0.21%
2018/01/17	5	59.01	34	58.10	58.50	-29	27,941	-0.10%
2018/01/16	2	57.30	0	0.00	58.00	2	27,399	0.01%
2018/01/15	0	0.00	12	57.44	58.00	-12	27,211	-0.04%
2018/01/12	0	0.00	12	55.77	55.85	-12	26,794	-0.04%
2018/01/11	0	0.00	15	55.33	54.95	-15	27,101	-0.06%
2018/01/10	2	55.35	15	54.91	54.70	-13	26,898	-0.05%
2018/01/09	11	53.35	3	53.67	53.90	8	26,561	0.03%
2018/01/08	11	52.73	15	52.74	52.70	-4	26,508	-0.02%
2018/01/05	0	0.00	11	52.49	52.70	-11	26,370	-0.04%
2018/01/04	0	0.00	33	52.54	52.30	-33	26,300	-0.13%
2018/01/03	1	51.90	5	52.35	52.40	-4	26,520	-0.02%
2018/01/02	0	0.00	33	51.35	51.85	-33	26,292	-0.13%