中探針 (6217)-富邦-仁愛券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
41.70
漲跌
▲0.30
漲幅
+0.72%
成交量
678張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中探針 (6217)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3.1	41.71	3	42.20	41.40	0.1	3,043	0.00%
2024/04/19	1	43.50	0	0.00	42.10	1	3,041	0.03%
2024/04/18	0	0.00	0.1	43.75	43.85	-0.1	3,019	0.00%
2024/04/17	1	43.30	6	43.59	43.75	-5	3,039	-0.16%
2024/04/16	23	42.01	24	42.43	42.30	-1	3,034	-0.03%
2024/04/15	10	45.05	1	45.75	45.05	9	2,996	0.30%
2024/04/12	5	46.88	14.1	47.28	46.65	-9.1	2,966	-0.31%
2024/04/11	66.3	46.59	13	46.53	46.30	53.3	2,849	1.87%
2024/04/10	4	45.02	3	45.00	44.55	1	2,762	0.04%
2024/04/09	1	43.00	1	43.50	43.50	0	2,718	0.00%
2024/04/08	0	43.05	6	43.07	43.60	-6	2,706	-0.22%
2024/04/02	0	0.00	1	42.45	42.60	-1	2,687	-0.04%
2024/04/01	0	0.00	3	42.95	42.75	-3	2,685	-0.11%
2024/03/29	3	42.35	0	0.00	42.20	3	2,682	0.11%
2024/03/28	20	42.45	13	42.20	42.20	7	2,674	0.26%
2024/03/27	1.1	42.31	0	0.00	42.60	1.1	2,665	0.04%
2024/03/26	15	42.09	2	42.58	42.45	13	2,653	0.49%
2024/03/25	2	43.45	2.3	43.26	43.50	-0.3	2,636	-0.01%
2024/03/22	1	42.60	0.1	42.51	42.50	0.9	2,610	0.03%
2024/03/21	0.1	41.95	0	0.00	42.05	0.1	2,601	0.00%
2024/03/20	1	42.40	0	0.00	41.70	1	2,593	0.04%
2024/03/19	1.1	42.68	2.3	42.33	42.55	-1.2	2,569	-0.05%
2024/03/18	1	42.40	6	42.73	42.40	-5	2,551	-0.20%
2024/03/15	4	41.55	3	42.13	41.90	1	2,514	0.04%
2024/03/14	56.6	41.82	41	41.93	41.95	15.6	2,474	0.63%
2024/03/13	21	47.05	13	46.70	45.70	8	2,268	0.35%
2024/03/12	10	50.34	13	49.95	49.65	-3	2,117	-0.14%
2024/03/11	39	51.80	35.1	52.32	50.80	3.9	1,975	0.20%
2024/03/08	111	49.49	140.1	48.35	48.75	-29.1	1,661	-1.75%	大買/大賣/
2024/03/07	8	49.12	2	49.63	49.60	6	1,462	0.41%
2024/03/06	54.1	49.73	28.1	50.41	50.10	26	1,290	2.01%
2024/03/05	11	48.14	21.1	47.58	49.35	-10.1	1,054	-0.96%
2024/03/04	11	46.12	29.1	46.18	46.55	-18.1	718	-2.52%
2024/03/01	5.1	42.61	2	42.88	42.35	3.1	592	0.52%
2024/02/29	1	43.10	0	0.00	43.10	1	581	0.17%
2024/02/27	12	42.94	1	43.10	43.10	11	577	1.90%
2024/02/26	16	44.26	1	44.55	44.15	15	558	2.69%
2024/02/23	6	44.12	28.1	43.64	44.40	-22.1	516	-4.28%
2024/02/21	0	0.00	2	41.60	41.80	-2	439	-0.45%
2024/02/20	10	42.00	0	0.00	41.60	10	439	2.28%
2024/02/19	4	42.23	0	0.00	42.15	4	439	0.91%
2024/02/16	6	42.08	0	0.00	42.20	6	434	1.38%
2024/02/15	1	41.50	13	41.70	41.50	-12	426	-2.81%
2024/02/05	0	0.00	5	41.00	41.00	-5	423	-1.18%
2024/02/02	0	0.00	0.1	40.90	41.35	-0.1	421	-0.02%
2024/02/01	2	41.05	1	41.10	41.05	1	417	0.24%
2024/01/31	10	41.55	0	0.00	41.40	10	414	2.41%
2024/01/30	11	42.10	5	41.97	42.15	6	405	1.48%
2024/01/24	1	41.65	1	41.20	41.20	0	359	0.00%
2024/01/23	1	41.25	0	0.00	41.20	1	361	0.28%
2024/01/22	1	41.60	5	41.09	41.25	-4	359	-1.11%
2024/01/17	5	40.50	0	0.00	40.30	5	353	1.41%
2024/01/16	0	0.00	7	41.36	41.30	-7	350	-2.00%
2024/01/15	3	42.20	0	0.00	41.65	3	350	0.86%
2024/01/11	2	41.48	2	42.05	41.10	0	340	0.00%
2024/01/10	1	40.90	0	0.00	40.25	1	316	0.32%
2024/01/09	1	40.50	3	40.25	40.55	-2	309	-0.65%
2024/01/05	2	40.35	6	40.30	40.35	-4	305	-1.31%
2024/01/04	0.2	40.60	1	40.25	40.40	-0.8	307	-0.26%
2023/12/29	0	0.00	3	40.92	41.10	-3	308	-0.97%
2023/12/27	0	0.00	12	41.55	41.60	-12	306	-3.92%
2023/12/26	12	41.45	0	0.00	41.15	12	300	4.00%
2023/12/19	0	0.00	1	40.05	40.00	-1	294	-0.34%
2023/12/18	2.1	41.05	4	40.73	40.60	-1.9	296	-0.64%
2023/12/14	1	41.50	1	41.30	41.25	0	299	0.00%
2023/12/13	1	40.80	0	0.00	40.90	1	302	0.33%
2023/12/08	1	42.10	0	0.00	41.65	1	379	0.26%
2023/12/05	1	42.50	0	0.00	42.05	1	410	0.24%
2023/11/27	0	0.00	5	41.65	41.70	-5	494	-1.01%
2023/11/22	5	42.00	1	42.20	42.20	4	537	0.74%
2023/11/16	0	0.00	0.1	40.55	41.10	-0.1	550	-0.01%
2023/11/15	0	0.00	0.1	40.55	40.55	-0.1	552	-0.02%
2023/11/14	0	0.00	1	40.00	40.00	-1	558	-0.18%
2023/11/13	0	0.00	1	39.90	39.90	-1	566	-0.18%
2023/11/09	0	0.00	5	40.90	40.90	-5	580	-0.86%
2023/11/07	5	41.35	0.1	41.25	41.20	4.9	614	0.79%
2023/11/02	2	40.20	0	0.00	40.35	2	682	0.29%
2023/11/01	1	39.80	0	39.75	39.70	1	711	0.14%
2023/10/25	0	0.00	1	42.20	42.40	-1	1,000	-0.10%
2023/10/23	0	0.00	2	41.55	41.10	-2	1,064	-0.19%
2023/10/19	0	41.87	7	41.89	41.65	-7	1,183	-0.59%
2023/10/18	7	41.78	0	0.00	41.65	7	1,287	0.54%
2023/10/17	1	42.70	1	43.00	42.65	0	1,597	0.00%
2023/10/11	0	0.00	0	43.00	42.70	0	1,803	0.00%
2023/10/06	1	43.50	4	43.45	43.40	-3	1,878	-0.16%
2023/10/05	0	0.00	5	44.12	43.85	-5	1,891	-0.26%
2023/10/04	4	43.31	0	0.00	43.40	4	1,909	0.21%
2023/10/03	1	44.00	1	44.50	44.00	0	1,920	0.00%
2023/10/02	1	44.25	0.1	44.30	44.35	0.9	1,950	0.05%
2023/09/28	6	43.50	1	43.50	43.50	5	1,990	0.25%
2023/09/27	4	43.55	1	43.25	43.25	3	2,170	0.14%
2023/09/25	1	44.95	0	0.00	44.70	1	2,297	0.04%
2023/09/21	2	44.43	5.1	44.00	44.00	-3.1	2,367	-0.13%
2023/09/20	1	45.30	0	0.00	45.20	1	2,383	0.04%
2023/09/18	0	0.00	1	45.90	45.90	-1	2,547	-0.04%
2023/09/15	2	46.20	0	0.00	46.65	2	2,687	0.07%
2023/09/14	3	46.45	0	0.00	46.40	3	3,019	0.10%
2023/09/13	0	0.00	1	46.50	46.35	-1	3,036	-0.03%
2023/09/12	2	45.83	2	45.50	45.75	0	3,002	0.00%
2023/09/11	2	44.90	2	45.03	44.75	0	2,993	0.00%
2023/09/08	1	46.00	0	0.00	46.00	1	3,003	0.03%
2023/09/07	4	46.31	5	46.43	46.20	-1	3,057	-0.03%
2023/09/06	1	46.15	1	46.50	46.10	0	3,058	0.00%
2023/09/05	1	46.35	10	46.46	46.30	-9	3,062	-0.29%
2023/09/04	4	45.71	5	45.74	45.95	-1	3,100	-0.03%
2023/09/01	1	46.05	5	46.43	46.15	-4	3,107	-0.13%
2023/08/31	13	46.17	3	46.18	46.35	10	3,106	0.32%
2023/08/30	4	45.54	1	43.70	45.65	3	3,072	0.10%
2023/08/29	0	0.00	1	42.75	42.80	-1	3,036	-0.03%
2023/08/28	3	42.48	1	42.60	42.50	2	3,041	0.07%
2023/08/25	1	42.55	7	42.97	42.95	-6	3,051	-0.20%
2023/08/24	2	43.53	2	43.80	43.00	0	3,056	0.00%
2023/08/23	3	43.00	2	43.10	43.15	1	3,088	0.03%
2023/08/22	3.2	42.73	1	42.95	42.85	2.2	3,241	0.07%
2023/08/21	0	0.00	1	43.15	43.05	-1	3,238	-0.03%
2023/08/18	2.2	43.95	3	44.15	43.60	-0.8	3,236	-0.02%
2023/08/17	0	0.00	4	43.56	44.10	-4	3,232	-0.12%
2023/08/15	0	0.00	1	43.50	43.10	-1	3,228	-0.03%
2023/08/14	1.1	43.93	9	44.04	43.10	-7.9	3,222	-0.25%
2023/08/11	1	45.10	1	45.35	45.30	0	3,206	0.00%
2023/08/10	2	45.25	5	46.56	45.20	-3	3,195	-0.09%
2023/08/09	1	47.60	50	47.60	47.65	-49	3,162	-1.55%
2023/08/08	6	47.61	0	0.00	48.00	6	3,156	0.19%
2023/08/07	8	48.96	6	47.85	48.90	2	3,137	0.06%
2023/08/04	1	47.80	0	0.00	47.85	1	3,109	0.03%
2023/08/02	14	47.90	1	47.75	47.55	13	3,109	0.42%
2023/08/01	6.3	48.93	7	48.66	48.70	-0.7	3,082	-0.02%
2023/07/31	17	50.03	11	49.87	49.00	6	3,064	0.19%
2023/07/28	16	50.59	29.4	48.56	51.90	-13.4	2,944	-0.46%
2023/07/27	1	49.00	8	48.98	49.00	-7	2,853	-0.25%
2023/07/26	3.2	49.09	7	48.74	48.70	-3.8	2,836	-0.13%
2023/07/25	7.1	49.79	26	49.87	49.60	-18.9	2,799	-0.68%
2023/07/24	20.2	49.82	9	50.11	49.20	11.2	2,759	0.41%
2023/07/21	65	50.89	15.5	51.08	50.70	49.5	2,693	1.84%
2023/07/20	45.1	50.82	42	51.21	50.10	3.1	2,608	0.12%
2023/07/19	3.4	49.22	9.2	48.90	49.10	-5.8	2,299	-0.25%
2023/07/18	5.1	48.35	28	49.08	49.50	-22.9	2,251	-1.02%
2023/07/17	5.2	49.20	1	48.90	48.85	4.2	2,201	0.19%
2023/07/14	10	49.21	37	49.36	49.40	-27	2,185	-1.24%
2023/07/13	8	48.68	46	48.56	48.15	-38	2,168	-1.75%
2023/07/12	5.1	47.88	0	47.70	47.50	5.1	2,120	0.24%
2023/07/11	5	48.10	2	48.02	47.85	3	2,160	0.14%
2023/07/10	1	47.35	0	0.00	47.45	1	2,182	0.05%
2023/07/07	4.4	47.62	2.1	47.88	48.10	2.3	2,298	0.10%
2023/07/06	4	48.66	5.8	48.99	48.30	-1.8	2,348	-0.08%
2023/07/05	24.9	50.05	16	50.32	49.50	8.9	2,317	0.38%
2023/07/04	0	0.00	7	48.46	48.60	-7	2,143	-0.33%
2023/07/03	11	48.55	13.3	48.46	48.25	-2.3	2,099	-0.11%
2023/06/30	1	47.00	1	47.00	46.95	0	2,024	0.00%
2023/06/29	0	0.00	4	47.48	47.05	-4	2,016	-0.20%
2023/06/28	6	46.62	4	46.29	46.10	2	1,965	0.10%
2023/06/27	7	46.33	4	47.78	46.10	3	1,955	0.15%
2023/06/26	17.2	48.62	18	48.82	48.15	-0.9	1,895	-0.04%
2023/06/21	30.2	48.72	15	48.61	50.00	15.2	1,809	0.84%
2023/06/20	35	48.72	39	48.96	49.10	-4	1,677	-0.24%
2023/06/19	4	46.00	24.6	46.17	46.60	-20.6	1,360	-1.51%
2023/06/16	1	44.90	1	45.00	44.85	0	1,326	0.00%
2023/06/15	10	45.31	10	45.30	45.30	0	1,324	0.00%
2023/06/14	2	45.68	3	45.68	45.65	-1	1,323	-0.08%
2023/06/13	8	46.09	3	45.52	45.80	5	1,328	0.38%
2023/06/09	0	0.00	0.2	45.10	45.10	-0.2	1,291	-0.01%
2023/06/08	5	46.12	4.2	45.55	45.15	0.8	1,309	0.06%
2023/06/07	3	45.70	0	0.00	45.70	3	1,299	0.23%
2023/06/06	2.2	45.63	1	45.65	45.50	1.2	1,344	0.09%
2023/06/05	1	45.00	2	45.60	45.15	-1	1,376	-0.07%
2023/06/02	1	45.00	9	45.15	44.75	-8	1,374	-0.58%
2023/06/01	0	0.00	3	44.58	44.75	-3	1,390	-0.22%
2023/05/31	0	0.00	4	44.98	44.75	-4	1,397	-0.29%
2023/05/30	3	44.32	0	0.00	44.30	3	1,396	0.21%
2023/05/29	10	44.71	3	44.77	44.70	7	1,398	0.50%
2023/05/26	29	45.41	7	45.34	45.40	22	1,386	1.59%
2023/05/25	2	42.40	0	0.00	42.25	2	1,258	0.16%
2023/05/23	1	42.75	0	0.00	42.70	1	1,294	0.08%
2023/05/19	2	41.60	0	0.00	41.60	2	1,361	0.15%
2023/05/16	0	0.00	2	41.20	41.25	-2	1,483	-0.13%
2023/05/11	1	41.85	0	0.00	40.90	1	1,583	0.06%
2023/05/09	5	42.46	4	43.15	42.15	1	1,803	0.06%
2023/05/08	5	43.06	0	0.00	43.15	5	1,815	0.28%
2023/05/05	2.2	43.77	4	43.40	43.15	-1.8	1,838	-0.10%
2023/05/03	1	43.70	1	44.15	44.15	0	1,872	0.00%
2023/05/02	0.7	43.60	0	0.00	43.90	0.7	1,873	0.04%
2023/04/27	1	43.15	2	43.30	43.00	-1	1,894	-0.05%
2023/04/26	1	43.00	0	0.00	43.35	1	1,896	0.05%
2023/04/25	3	43.68	0	0.00	43.50	3	1,894	0.16%
2023/04/24	2	44.75	0	0.00	44.75	2	1,875	0.11%
2023/04/21	12	45.58	0.2	45.10	44.90	11.8	1,872	0.63%
2023/04/20	2	45.90	2	45.78	45.70	0	1,868	0.00%
2023/04/19	1	47.50	2	46.80	46.60	-1	1,859	-0.05%
2023/04/18	9.1	48.01	3	47.83	47.00	6.1	1,846	0.33%
2023/04/17	3	47.68	11	47.67	47.70	-8	1,817	-0.44%
2023/04/14	15.3	48.20	1	48.00	47.30	14.3	1,790	0.80%
2023/04/13	14.1	47.47	1	47.30	47.30	13.1	1,740	0.75%
2023/04/12	2	47.20	11	47.72	47.85	-9	1,706	-0.53%
2023/04/11	2	46.83	3.1	46.42	47.00	-1.1	1,586	-0.07%
2023/03/30	0.1	45.15	0	0.00	45.10	0.1	1,510	0.00%
2023/03/29	0	44.99	5	45.30	44.75	-5	1,513	-0.33%
2023/03/28	3.2	45.22	0	0.00	45.10	3.2	1,537	0.20%
2023/03/27	8	46.29	3.3	46.15	46.00	4.7	1,532	0.31%
2023/03/24	3	46.62	3	46.55	46.50	0	1,539	0.00%
2023/03/23	1	46.50	0	0.00	46.60	1	1,539	0.06%
2023/03/21	2	45.70	6	45.67	45.50	-4	1,527	-0.26%
2023/03/16	6	44.62	0	0.00	44.35	6	1,627	0.37%
2023/03/15	11.9	45.94	4	45.63	45.55	7.9	1,669	0.47%
2023/03/14	1	46.30	0	0.00	46.30	1	1,776	0.06%
2023/03/13	3.1	45.47	1	45.50	46.05	2.1	1,848	0.11%
2023/03/10	3.3	46.82	0	0.00	46.75	3.3	1,918	0.17%
2023/03/09	24.1	47.44	13	46.92	46.70	11.1	1,938	0.57%
2023/03/08	1	47.20	12	48.00	48.05	-11	1,986	-0.55%
2023/03/07	1	47.30	2	47.25	47.25	-1	1,956	-0.05%
2023/03/06	2	47.15	2	46.78	47.10	0	1,953	0.00%
2023/03/03	1	45.80	0	0.00	45.95	1	1,948	0.05%
2023/03/02	0	0.00	12.2	45.75	45.70	-12.2	1,952	-0.62%
2023/03/01	5	46.10	1	46.10	46.10	4	1,946	0.21%
2023/02/24	3.1	47.56	7	47.25	46.75	-3.9	1,951	-0.20%
2023/02/23	0	46.95	11	47.50	47.50	-11	1,937	-0.57%
2023/02/22	6	46.46	7	46.99	46.70	-1	1,951	-0.05%
2023/02/21	6	47.18	1	47.80	47.10	5	2,037	0.25%
2023/02/20	11	47.55	2	47.45	47.40	9	2,109	0.43%
2023/02/17	8	47.51	8	47.26	47.30	0	2,135	0.00%
2023/02/16	10	47.54	2	47.23	47.50	8	2,196	0.36%
2023/02/15	4	46.94	93	45.99	46.95	-89	2,264	-3.93%
2023/02/14	3	46.23	7	46.24	46.15	-4	2,210	-0.18%
2023/02/13	3	45.93	2	46.15	45.90	1	2,257	0.04%
2023/02/10	6	46.42	5.2	46.18	46.10	0.8	2,270	0.04%
2023/02/09	10	46.30	3	46.58	46.40	7	2,256	0.31%
2023/02/08	126	47.76	18	47.55	47.45	108	2,220	4.86%	大買/鉅額交易
2023/02/07	11	46.94	9	46.59	47.15	2	2,123	0.09%
2023/02/06	11.2	44.76	10	44.90	44.75	1.2	2,040	0.06%
2023/02/03	2	45.30	1	44.85	44.65	1	2,038	0.05%
2023/02/02	1	45.65	2.1	45.55	45.60	-1.1	2,028	-0.05%
2023/01/31	0	0.00	1	44.45	44.45	-1	2,052	-0.05%
2023/01/30	0	0.00	5	44.20	43.95	-5	2,054	-0.24%
2023/01/17	0	0.00	15	43.43	43.35	-15	2,050	-0.73%
2023/01/13	0	0.00	10	42.05	42.20	-10	2,059	-0.49%
2023/01/11	4	42.85	1	43.05	42.75	3	2,071	0.14%
2023/01/10	1	42.70	6	43.33	43.00	-5	2,089	-0.24%
2023/01/06	11	42.03	0	0.00	42.00	11	2,142	0.51%
2023/01/05	11.1	42.48	0	0.00	42.25	11.1	2,182	0.51%
2022/12/30	1	42.15	3	41.92	41.85	-2	2,210	-0.09%
2022/12/29	0	0.00	6	41.73	41.85	-6	2,228	-0.27%
2022/12/28	4.3	42.85	2	42.85	42.60	2.3	2,265	0.10%
2022/12/27	6	44.25	5	44.77	43.85	1	2,302	0.04%
2022/12/26	0.2	43.80	1	43.60	44.05	-0.8	2,362	-0.03%
2022/12/22	2	43.75	0	0.00	43.45	2	2,389	0.08%
2022/12/21	0.3	43.55	0	0.00	43.25	0.3	2,420	0.01%
2022/12/20	4	43.93	13	44.62	43.25	-9	2,446	-0.37%
2022/12/16	0.3	44.40	5	44.24	44.10	-4.7	2,503	-0.19%
2022/12/15	4	45.19	7	45.44	45.15	-3	2,513	-0.12%
2022/12/14	1	45.20	2	45.20	45.30	-1	2,532	-0.04%
2022/12/13	2	45.40	16	45.23	45.15	-14	2,539	-0.55%
2022/12/12	3	45.35	17	45.47	45.35	-14	2,562	-0.55%
2022/12/09	2	45.78	1	45.45	45.80	1	2,562	0.04%
2022/12/08	2	46.23	8	46.19	46.55	-6	2,533	-0.24%
2022/12/07	7	45.99	22.5	46.12	45.10	-15.5	2,503	-0.62%
2022/12/06	56.3	48.20	28	47.93	47.10	28.3	2,480	1.14%
2022/12/05	3	47.08	18.3	47.28	47.35	-15.3	2,386	-0.64%
2022/12/02	27	45.96	7.2	46.14	46.05	19.8	2,355	0.84%
2022/12/01	6	44.68	6	44.68	44.75	0	2,376	0.00%
2022/11/30	29.7	44.47	27	44.47	44.60	2.7	2,493	0.11%
2022/11/29	5	42.49	0	0.00	42.40	5	2,415	0.21%
2022/11/28	0	0.00	5	42.50	42.40	-5	2,427	-0.21%
2022/11/25	0	0.00	42	42.81	42.70	-42	2,451	-1.71%
2022/11/24	6	42.80	5	42.48	42.65	1	2,462	0.04%
2022/11/23	2	42.80	1	42.45	42.35	1	2,565	0.04%
2022/11/22	4	42.61	1	42.60	42.10	3	2,593	0.12%
2022/11/21	1	43.15	1	43.00	42.80	0	2,654	0.00%
2022/11/18	12	43.70	7	43.62	43.10	5	2,680	0.19%
2022/11/17	76.8	44.95	19	45.31	44.15	57.8	2,696	2.14%
2022/11/16	6	44.52	12	44.01	44.30	-6	2,685	-0.22%
2022/11/15	11	43.40	13	43.47	43.30	-2	2,639	-0.08%
2022/11/14	24	42.56	13	43.00	43.75	11	2,640	0.42%
2022/11/11	2	41.78	21	40.98	42.35	-19	2,597	-0.73%
2022/11/10	11	39.90	0	0.00	39.60	11	2,537	0.43%
2022/11/09	33	40.30	9	40.39	40.35	24	2,594	0.93%
2022/11/08	17	41.97	4	42.48	41.90	13	2,751	0.47%
2022/11/07	14	42.01	12	41.91	41.90	2	2,847	0.07%
2022/11/04	15	41.25	0	0.00	41.80	15	2,889	0.52%
2022/11/03	2	40.85	2	41.15	41.70	0	2,921	0.00%
2022/11/02	2	40.90	18	40.91	41.00	-16	2,996	-0.53%
2022/11/01	4	39.95	6	39.98	40.05	-2	3,052	-0.07%
2022/10/31	0	39.80	1	39.60	39.50	-1	3,109	-0.03%
2022/10/28	1	39.10	0	0.00	39.00	1	3,179	0.03%
2022/10/27	0	0.00	2	39.65	39.60	-2	3,255	-0.06%
2022/10/26	1	38.20	1	37.90	37.60	0	3,302	0.00%
2022/10/24	6	39.50	0	0.00	39.00	6	3,641	0.16%
2022/10/21	5	38.55	0	0.00	38.05	5	3,731	0.13%
2022/10/20	1	38.60	0	0.00	38.90	1	3,878	0.03%
2022/10/19	2	39.70	1	40.55	39.75	1	4,088	0.02%
2022/10/18	12	40.62	5	40.05	40.30	7	4,222	0.17%
2022/10/17	1	38.75	2.2	39.64	40.40	-1.2	4,392	-0.03%
2022/10/14	1	40.00	9	39.99	40.50	-8	4,504	-0.18%
2022/10/13	16	38.22	4	38.45	37.60	12	4,636	0.26%
2022/10/12	3.3	40.52	0	0.00	40.30	3.3	4,635	0.07%
2022/10/06	0	0.00	3	43.90	44.30	-3	4,778	-0.06%
2022/10/05	9	43.82	33.1	43.63	43.05	-24.1	4,810	-0.50%
2022/10/04	3	44.40	3	44.45	44.40	0	4,862	0.00%
2022/10/03	14	43.85	2.8	43.46	44.10	11.2	4,860	0.23%
2022/09/30	3	41.23	11	40.52	42.45	-8	4,910	-0.16%
2022/09/29	12	42.76	3	42.45	42.35	9	5,011	0.18%
2022/09/28	2.3	41.79	2.4	42.56	41.65	-0.1	5,098	0.00%
2022/09/27	2	42.60	0	0.00	44.10	2	5,255	0.04%
2022/09/26	10.1	43.23	24.3	43.21	42.45	-14.2	5,367	-0.26%
2022/09/23	1	48.55	1.4	47.80	47.10	-0.4	5,444	-0.01%
2022/09/22	0	0.00	2	48.45	48.55	-2	5,589	-0.04%
2022/09/21	3.1	48.09	2	48.50	48.05	1.1	5,745	0.02%
2022/09/20	1	47.45	1	47.30	47.80	0	5,959	0.00%
2022/09/19	2.2	47.22	0	0.00	46.90	2.2	6,030	0.04%
2022/09/16	2	48.83	5	49.25	48.65	-3	6,147	-0.05%
2022/09/15	1	49.90	1.1	49.69	49.50	-0.1	6,292	0.00%
2022/09/14	2.1	48.96	0	0.00	49.25	2.1	6,545	0.03%
2022/09/13	5	50.38	4.5	50.08	50.00	0.5	6,669	0.01%
2022/09/12	5	49.12	10	49.15	49.15	-5	6,722	-0.07%
2022/09/08	5	48.98	9	48.78	49.00	-4	6,774	-0.06%
2022/09/07	7.9	49.13	3.1	49.86	48.50	4.8	6,873	0.07%
2022/09/06	16.8	52.33	21	55.40	51.40	-4.2	6,872	-0.06%
2022/09/05	2	57.20	1	57.00	57.00	1	6,896	0.01%
2022/09/02	3	57.57	4	58.05	58.30	-1	7,012	-0.01%
2022/09/01	13	58.08	3	58.03	57.80	10	7,096	0.14%
2022/08/31	17.5	59.08	7	59.06	59.00	10.5	7,301	0.14%
2022/08/30	43.5	59.38	3.2	59.67	59.30	40.3	7,669	0.53%
2022/08/29	4.1	57.18	20.1	57.13	58.00	-16	8,286	-0.19%
2022/08/26	23	57.90	24.2	58.49	58.60	-1.2	8,335	-0.01%
2022/08/25	5.1	57.64	16.2	57.81	57.30	-11.2	8,341	-0.13%
2022/08/24	22.6	58.02	16.1	57.39	57.20	6.5	8,452	0.08%
2022/08/23	14.7	57.83	33.7	57.75	58.00	-19	8,483	-0.22%
2022/08/22	4	59.58	2.2	59.84	59.10	1.8	8,635	0.02%
2022/08/19	25	60.44	11	60.46	60.30	14	8,731	0.16%
2022/08/18	9	59.70	68	59.67	59.60	-59	8,820	-0.67%
2022/08/17	13.3	60.07	13.1	60.26	59.80	0.2	8,887	0.00%
2022/08/16	13.1	61.25	9	60.96	60.80	4.1	9,013	0.05%
2022/08/15	82.4	60.94	86	60.86	60.50	-3.6	8,970	-0.04%
2022/08/12	27	60.79	27	60.38	61.60	0	8,789	0.00%
2022/08/11	19	59.83	6	60.12	59.40	13	8,686	0.15%
2022/08/10	28	59.28	11	59.60	59.50	17	8,660	0.20%
2022/08/09	12.3	58.83	7	58.97	59.20	5.3	8,638	0.06%
2022/08/08	15.3	60.03	5	60.14	60.00	10.3	8,599	0.12%
2022/08/05	25	62.07	10	62.31	61.90	15	8,569	0.18%
2022/08/04	21	60.65	25	60.83	61.50	-4	8,574	-0.05%
2022/08/03	26	61.64	25	61.55	60.40	1	8,506	0.01%
2022/08/02	5	62.46	8	62.36	62.60	-3	8,440	-0.04%
2022/08/01	43	64.49	31.1	64.15	63.70	11.9	8,387	0.14%
2022/07/29	9	63.68	9	63.63	63.60	0	8,205	0.00%
2022/07/28	4	63.03	27	62.84	62.50	-23	8,208	-0.28%
2022/07/27	6	62.25	25	61.96	63.50	-19	8,125	-0.23%
2022/07/26	55.1	62.35	33	62.68	62.80	22.1	8,004	0.28%
2022/07/25	26	60.66	28	61.62	62.00	-2	7,820	-0.03%
2022/07/22	21.2	59.73	0	60.80	58.80	21.2	7,743	0.27%
2022/07/21	53	64.54	20	64.70	64.20	33	7,642	0.43%
2022/07/20	32	64.02	17	64.07	63.20	15	7,570	0.20%
2022/07/19	8	61.38	6	61.82	61.00	2	7,492	0.03%
2022/07/18	5	61.34	7	61.03	61.30	-2	7,641	-0.03%
2022/07/15	8	60.24	12	59.79	59.90	-4	7,876	-0.05%
2022/07/14	6	57.70	1	58.87	58.90	5	8,258	0.06%
2022/07/13	12.1	57.65	9	57.11	56.70	3.1	8,303	0.04%
2022/07/12	26	58.25	16.2	56.80	56.70	9.8	8,354	0.12%
2022/07/11	11	61.05	7	61.34	61.50	4	8,449	0.05%
2022/07/08	26	62.10	30	61.76	61.20	-4	8,902	-0.04%
2022/07/07	31.2	60.29	27	60.94	61.50	4.2	9,166	0.05%
2022/07/06	6	60.22	11	60.97	58.30	-5	9,245	-0.05%
2022/07/05	34	60.46	73.1	60.48	61.80	-39.1	9,254	-0.42%
2022/07/04	20	58.54	6	58.25	58.70	14	9,164	0.15%
2022/07/01	10.4	57.54	5	58.62	54.40	5.4	9,276	0.06%
2022/06/30	5.1	61.22	50	62.01	60.20	-45	9,448	-0.48%
2022/06/29	30.3	62.06	30.2	61.74	61.60	0	9,680	0.00%
2022/06/28	77.1	65.89	23	66.02	65.70	54.1	9,711	0.56%
2022/06/27	27.1	64.11	11	64.30	64.60	16.1	9,655	0.17%
2022/06/24	6.1	65.42	4	64.25	64.00	2.1	9,642	0.02%
2022/06/23	42.1	64.51	35	64.27	65.20	7	9,568	0.07%
2022/06/22	21	64.47	20	64.48	64.40	1	9,604	0.01%
2022/06/21	22.1	62.24	18	62.03	63.30	4.1	9,440	0.04%
2022/06/20	16.1	60.39	4.3	61.00	60.00	11.8	9,394	0.13%
2022/06/17	13.3	63.19	5.1	62.49	63.30	8.2	9,344	0.09%
2022/06/16	7.3	65.24	5	64.44	63.00	2.3	9,360	0.02%
2022/06/15	11	66.65	15	65.79	65.20	-4	9,249	-0.04%
2022/06/14	11	64.50	726	64.34	65.30	-715	9,177	-7.79%	大賣/鉅額交易
2022/06/13	17	66.55	17	66.24	67.90	0	8,993	0.00%
2022/06/10	10	66.40	9	66.19	66.50	1	8,864	0.01%
2022/06/09	38	67.24	37	67.06	67.30	1	8,758	0.01%
2022/06/08	105	68.85	108	69.21	68.70	-3	8,533	-0.04%	大買/大賣/
2022/06/07	69	68.93	212	68.26	68.90	-143	8,149	-1.75%	大賣/鉅額交易
2022/06/06	124	64.46	22	64.57	64.50	102	7,435	1.37%	大買/鉅額交易
2022/06/02	739	64.03	16	63.43	63.80	723	7,388	9.78%	大買/鉅額交易
2022/06/01	18	63.74	7	64.17	62.80	11	7,382	0.15%
2022/05/31	12	63.96	17	64.04	64.10	-5	7,271	-0.07%
2022/05/30	8	63.43	42	63.66	64.00	-34	7,217	-0.47%
2022/05/27	12	60.98	12	61.07	61.60	0	7,026	0.00%
2022/05/26	22	60.55	23	60.49	59.70	-1	7,005	-0.01%
2022/05/25	43	58.88	47.4	59.79	60.00	-4.4	6,902	-0.06%
2022/05/24	33	58.76	35.1	57.86	57.20	-2.1	6,862	-0.03%
2022/05/23	1	56.40	1	57.60	57.20	0	6,833	0.00%
2022/05/20	6	56.20	24	56.59	57.00	-18	6,877	-0.26%
2022/05/19	12	54.36	13	55.06	55.80	-1	6,859	-0.01%
2022/05/18	18	55.62	9	55.83	55.30	9	6,862	0.13%
2022/05/17	4	56.10	2	55.95	56.10	2	6,947	0.03%
2022/05/16	17	55.54	4	55.23	54.90	13	6,956	0.19%
2022/05/13	8	53.31	7	53.10	53.80	1	6,967	0.01%
2022/05/12	6.1	51.84	8	53.81	51.20	-1.9	6,980	-0.03%
2022/05/11	1	56.70	3	57.07	56.70	-2	6,943	-0.03%
2022/05/10	7	56.51	0	0.00	57.20	7	7,110	0.10%
2022/05/09	3	57.73	0	57.00	56.90	3	7,216	0.04%
2022/05/06	6	58.60	4	58.55	58.70	2	7,200	0.03%
2022/05/05	18	60.49	20	60.48	60.80	-2	7,169	-0.03%
2022/05/04	1	58.50	0	0.00	58.40	1	7,062	0.01%
2022/05/03	15	58.64	12	58.56	58.30	3	7,073	0.04%
2022/04/29	2	58.75	1.2	59.08	58.10	0.8	7,098	0.01%
2022/04/28	21	58.89	12	58.71	58.10	9	7,118	0.13%
2022/04/27	28	57.06	17	57.68	59.10	11	7,082	0.16%
2022/04/26	3	57.80	6	57.78	57.40	-3	7,045	-0.04%
2022/04/25	10.4	57.99	6	57.32	56.70	4.4	7,035	0.06%
2022/04/22	37	63.06	34	62.31	60.80	3	7,019	0.04%
2022/04/21	48.1	64.63	81	64.68	63.80	-32.9	7,015	-0.47%
2022/04/20	86.1	64.50	62	64.72	61.80	24.1	7,272	0.33%
2022/04/19	8	60.50	5	60.82	60.80	3	7,536	0.04%
2022/04/18	8	59.94	11	59.56	58.90	-3	7,783	-0.04%
2022/04/15	25	61.68	42	60.48	59.90	-17	7,707	-0.22%
2022/04/14	102	62.77	78	62.53	61.20	24	7,601	0.32%	大買/
2022/04/13	108	61.03	109	61.42	60.60	-1	7,316	-0.01%	大買/大賣/
2022/04/12	20	58.92	61	59.22	60.20	-41	6,943	-0.59%
2022/04/11	35	57.68	15	58.99	56.90	20	6,754	0.30%
2022/04/08	40	59.81	8	59.91	60.10	32	6,648	0.48%
2022/04/07	20	59.60	32	60.25	58.10	-12	6,557	-0.18%
2022/04/06	42	60.91	34	59.95	60.40	8	6,308	0.13%
2022/04/01	61	59.95	224	59.63	61.90	-163	6,010	-2.71%	大賣/鉅額交易
2022/03/31	34	59.51	32	59.11	57.60	2	5,620	0.04%
2022/03/30	87	59.01	59	59.73	58.50	28	5,416	0.52%
2022/03/29	12	57.76	43	56.75	56.90	-31	5,245	-0.59%
2022/03/28	2.1	58.41	6.2	58.15	58.20	-4.1	5,182	-0.08%
2022/03/25	57	58.77	49.1	59.09	58.90	8	5,111	0.16%
2022/03/24	4	57.33	15	57.59	57.00	-11	4,929	-0.22%
2022/03/23	3.1	55.94	5	56.50	56.30	-1.9	4,852	-0.04%
2022/03/22	2	55.20	0	0.00	55.80	2	4,764	0.04%
2022/03/21	36	55.51	32	55.38	55.40	4	4,736	0.08%
2022/03/18	1	52.20	5	52.04	53.00	-4	4,675	-0.09%
2022/03/17	5	50.52	7	51.49	51.80	-2	4,661	-0.04%
2022/03/16	2	48.90	0	0.00	48.75	2	4,650	0.04%
2022/03/15	1	49.40	0	0.00	48.80	1	4,720	0.02%
2022/03/14	2	50.30	1	49.55	50.70	1	4,814	0.02%
2022/03/10	0	0.00	2	51.35	50.90	-2	4,839	-0.04%
2022/03/09	3	49.68	8	49.58	50.00	-5	4,847	-0.10%
2022/03/08	1	49.15	1	50.00	49.10	0	4,873	0.00%
2022/03/07	13	50.99	6	50.47	50.30	7	4,861	0.14%
2022/03/04	5	55.44	2	55.35	54.70	3	4,817	0.06%
2022/03/03	4	56.48	109	56.42	56.50	-105	4,822	-2.18%	大賣/鉅額交易
2022/03/02	11	57.17	1	56.80	56.50	10	4,825	0.21%
2022/03/01	24	57.15	12	57.41	56.80	12	4,791	0.25%
2022/02/25	5	54.74	1	55.20	55.10	4	4,712	0.08%
2022/02/24	9	54.38	7	54.96	53.60	2	4,721	0.04%
2022/02/23	15	57.47	24	57.22	57.30	-9	4,676	-0.19%
2022/02/22	5	55.76	15	55.20	55.20	-10	4,608	-0.22%
2022/02/21	3	54.60	1	54.30	55.10	2	4,637	0.04%
2022/02/18	1	55.10	8	55.24	55.30	-7	4,675	-0.15%
2022/02/17	160	56.71	13	55.86	55.10	147	4,747	3.10%	大買/鉅額交易
2022/02/16	19	55.47	7	54.64	55.50	12	4,719	0.25%
2022/02/15	11	55.80	2	55.65	54.70	9	4,753	0.19%
2022/02/14	16	55.99	16	55.71	55.60	0	4,752	0.00%
2022/02/11	11	54.92	14	54.88	55.70	-3	4,811	-0.06%
2022/02/10	27	55.93	53	56.38	55.60	-26	4,875	-0.53%
2022/02/09	67.1	54.05	21	53.60	54.90	46.1	4,873	0.95%
2022/02/08	5	50.18	12	50.37	51.00	-7	4,938	-0.14%
2022/02/07	0	0.00	2	48.50	49.20	-2	5,222	-0.04%
2022/01/26	13	47.71	1	48.35	47.50	12	5,473	0.22%
2022/01/25	8	48.53	4	48.29	47.20	4	5,752	0.07%
2022/01/24	9	47.68	4	47.95	48.30	5	6,135	0.08%
2022/01/21	23	50.84	14	50.78	50.00	9	6,311	0.14%
2022/01/20	2	52.00	1	52.50	52.50	1	6,622	0.02%
2022/01/19	10	52.46	6	52.45	52.00	4	6,877	0.06%
2022/01/18	7	53.64	2	53.55	53.80	5	7,590	0.07%
2022/01/17	14	54.15	11.2	54.46	54.60	2.8	7,973	0.04%
2022/01/14	28	55.27	35	54.49	53.50	-7	8,173	-0.09%
2022/01/13	92	59.26	131	58.74	57.10	-39	8,297	-0.47%	大賣/
2022/01/12	131.2	59.10	60	58.95	58.70	71.2	8,223	0.87%	大買/
2022/01/11	153	56.37	144	56.50	55.60	9	7,730	0.12%	大買/大賣/
2022/01/10	1	51.70	1	52.10	53.30	0	7,877	0.00%
2022/01/07	7	52.94	4.3	52.35	52.10	2.8	8,109	0.03%
2022/01/06	14.4	55.09	16	54.98	54.90	-1.6	8,064	-0.02%
2022/01/05	2	52.00	1	51.90	51.90	1	7,938	0.01%
2022/01/04	1.1	51.81	0	0.00	51.80	1.1	7,966	0.01%
2022/01/03	1.1	51.59	11	51.10	51.10	-9.9	8,030	-0.12%
2021/12/30	3	52.20	2	52.50	52.10	1	8,087	0.01%
2021/12/29	0	0.00	1	51.50	51.80	-1	8,166	-0.01%
2021/12/28	2	52.15	1	52.80	51.80	1	8,263	0.01%
2021/12/27	0.1	51.50	0	0.00	51.50	0.1	8,408	0.00%
2021/12/24	0.1	51.90	0	0.00	52.10	0.1	8,671	0.00%
2021/12/23	1	52.30	1	51.80	51.80	0	9,340	0.00%
2021/12/20	4	50.70	2	50.00	50.10	2	10,004	0.02%
2021/12/17	2	50.85	3	51.93	50.60	-1	10,208	-0.01%
2021/12/16	4.2	52.77	17.5	52.48	52.10	-13.3	10,835	-0.12%
2021/12/15	13	52.30	3	52.27	52.40	10	11,488	0.09%
2021/12/14	10	52.39	4	52.15	51.90	6	11,706	0.05%
2021/12/13	7.2	54.95	2	55.25	54.40	5.2	11,782	0.04%
2021/12/10	12	55.95	1	55.80	55.90	11	12,077	0.09%
2021/12/09	19.6	56.06	7	56.54	57.10	12.6	12,160	0.10%
2021/12/08	5.4	56.02	41.2	56.29	57.10	-35.8	12,307	-0.29%
2021/12/07	3	53.20	0	0.00	53.40	3	12,617	0.02%
2021/12/06	4.1	52.42	3	53.30	53.30	1.1	12,688	0.01%
2021/12/03	0	0.00	29.1	53.06	52.60	-29.1	12,749	-0.23%
2021/12/02	12.1	53.15	6	53.67	51.80	6.1	12,893	0.05%
2021/12/01	12	53.41	2	53.65	54.10	10	13,239	0.08%
2021/11/30	34.1	54.92	8	55.03	54.40	26.1	13,691	0.19%
2021/11/29	4	53.55	8	52.68	54.80	-4	14,018	-0.03%
2021/11/26	6	54.03	0.3	54.00	53.40	5.7	14,037	0.04%
2021/11/25	7.2	55.32	3	55.03	54.80	4.2	14,045	0.03%
2021/11/24	3.1	55.57	10	55.49	56.00	-6.9	14,031	-0.05%
2021/11/23	15	56.42	4.5	56.11	55.00	10.5	14,012	0.08%
2021/11/22	18	57.38	6	57.37	57.60	12	13,992	0.09%
2021/11/19	3.1	56.29	6	56.90	56.30	-2.9	13,987	-0.02%
2021/11/18	10.1	58.06	10	57.10	57.00	0.1	13,927	0.00%
2021/11/17	1	58.40	5	58.20	58.20	-4	13,882	-0.03%
2021/11/16	4.3	57.37	44	58.22	57.00	-39.7	13,827	-0.29%
2021/11/15	19	59.97	6	60.53	59.80	13	13,743	0.09%
2021/11/12	23	59.88	29	59.73	59.80	-6	13,659	-0.04%
2021/11/11	11	58.82	5	58.96	58.30	6	13,595	0.04%
2021/11/10	31	58.14	30	58.53	59.00	1	13,542	0.01%
2021/11/09	14	59.26	8	59.75	59.60	6	13,426	0.04%
2021/11/08	25	60.08	12.4	60.85	59.20	12.6	13,320	0.09%
2021/11/05	11	62.25	13.1	62.06	62.30	-2.1	13,157	-0.02%
2021/11/04	67.2	62.96	139.7	63.23	62.80	-72.5	12,974	-0.56%	大賣/
2021/11/03	78.2	61.46	60.1	60.88	60.20	18.1	12,686	0.14%
2021/11/02	35	63.10	40.5	61.64	59.20	-5.5	12,464	-0.04%
2021/11/01	60.1	63.00	57	63.00	63.10	3.1	12,161	0.03%
2021/10/29	40	59.49	39.5	59.76	61.00	0.5	11,753	0.00%
2021/10/28	45.1	60.15	34	61.17	58.50	11.1	11,533	0.10%
2021/10/27	26.2	59.49	33.5	58.96	59.40	-7.3	11,303	-0.06%
2021/10/26	160.3	59.41	123	59.31	58.00	37.3	11,039	0.34%	大買/大賣/
2021/10/25	51.1	56.05	88.1	57.10	58.40	-37	10,294	-0.36%
2021/10/22	60.1	53.56	69	53.87	53.10	-8.9	9,895	-0.09%
2021/10/21	174.1	53.43	175	52.37	52.00	-0.9	9,662	-0.01%	大買/大賣/
2021/10/20	92.1	54.13	119	54.77	54.20	-26.9	9,464	-0.28%	大賣/
2021/10/19	78.1	51.35	94.5	51.06	51.60	-16.4	8,996	-0.18%
2021/10/18	209.4	50.56	262	50.95	51.00	-52.6	8,839	-0.60%	大買/大賣/
2021/10/15	83.1	48.59	98	49.27	49.60	-14.9	8,374	-0.18%
2021/10/14	2	46.33	2	45.35	45.10	0	8,132	0.00%
2021/10/13	6.1	46.70	4	47.51	45.95	2.1	8,108	0.03%
2021/10/12	4.3	46.09	4	46.11	46.05	0.3	8,058	0.00%
2021/10/08	8	46.79	8	46.61	47.20	0	8,079	0.00%
2021/10/07	7	46.14	17	46.03	46.45	-10	8,022	-0.12%
2021/10/06	4	45.47	8	45.64	44.25	-4	8,026	-0.05%
2021/10/05	18	44.96	23.1	45.73	45.95	-5.1	7,962	-0.06%
2021/10/04	99	46.66	85	45.02	44.75	14	7,865	0.18%
2021/10/01	40	48.99	68.2	48.31	47.05	-28.2	7,703	-0.37%
2021/09/30	247.1	52.80	252	52.86	52.00	-4.9	7,445	-0.07%	大買/大賣/
2021/09/29	103.1	50.86	101	50.72	50.20	2.1	6,807	0.03%	大買/大賣/
2021/09/28	124.1	50.86	118.2	51.34	50.40	5.9	6,711	0.09%	大買/大賣/
2021/09/27	37	49.85	37.5	49.43	49.90	-0.5	6,392	-0.01%
2021/09/24	81.1	51.33	150	50.90	50.40	-68.9	6,252	-1.10%	大賣/
2021/09/23	232.1	52.14	141	51.46	50.90	91.1	6,037	1.51%	大買/大賣/
2021/09/22	308.1	49.65	221	49.59	50.40	87.1	5,383	1.62%	大買/大賣/
2021/09/17	42	48.90	76	49.57	50.90	-34	4,722	-0.72%
2021/09/16	59	46.28	88	46.17	46.30	-29	4,496	-0.64%
2021/09/15	208.1	47.09	157	47.51	47.30	51.1	4,385	1.17%	大買/大賣/
2021/09/14	69	45.94	90	45.69	45.45	-21	4,069	-0.52%
2021/09/13	180.1	47.44	165.3	47.47	46.80	14.9	3,954	0.38%	大買/大賣/
2021/09/10	157.1	46.75	215	46.83	47.30	-57.9	3,729	-1.55%	大買/大賣/
2021/09/09	26	44.31	29	42.97	44.40	-3	3,312	-0.09%
2021/09/08	6.1	42.77	14	42.50	43.00	-7.9	3,213	-0.25%
2021/09/07	23.1	44.87	49.2	45.59	44.55	-26.1	3,137	-0.83%
2021/09/06	111.2	48.45	61.4	47.53	47.20	49.8	2,976	1.67%	大買/
2021/09/03	73.1	47.33	193.2	47.41	48.95	-120.1	2,590	-4.64%	大賣/鉅額交易
2021/09/02	113.1	46.11	71.3	47.09	44.50	41.8	2,115	1.98%	大買/
2021/09/01	19	42.73	25	43.21	43.70	-6	1,762	-0.34%
2021/08/31	11.1	41.61	12.3	42.06	42.60	-1.2	1,700	-0.07%
2021/08/30	10	41.75	2	41.95	41.85	8	1,658	0.48%
2021/08/27	8	41.84	5	41.56	41.50	3	1,653	0.18%
2021/08/26	2	41.85	11	41.68	41.55	-9	1,637	-0.55%
2021/08/25	0	0.00	1.1	41.83	40.90	-1.1	1,615	-0.07%
2021/08/24	1	41.00	2.1	40.83	40.95	-1.1	1,579	-0.07%
2021/08/23	0	0.00	12	40.28	40.55	-12	1,566	-0.77%
2021/08/20	2	37.80	0	0.00	38.05	2	1,515	0.13%
2021/08/19	8	38.52	2	39.20	38.25	6	1,514	0.40%
2021/08/18	0	37.30	2	38.00	39.20	-2	1,506	-0.13%
2021/08/16	0	36.95	3	38.67	38.90	-3	1,502	-0.20%
2021/08/13	1	37.71	6	37.73	37.55	-5	1,491	-0.33%
2021/08/11	9.1	38.18	3	38.43	37.75	6.1	1,501	0.40%
2021/08/10	20.1	39.22	6	39.04	38.75	14.1	1,499	0.94%
2021/08/09	7.1	40.68	29	40.36	39.90	-21.9	1,500	-1.46%
2021/08/06	23.2	42.66	15.5	42.05	41.25	7.7	1,508	0.51%
2021/08/05	2	41.20	16	41.23	41.60	-14	1,500	-0.93%
2021/08/04	0	0.00	3	42.05	41.10	-3	1,542	-0.19%
2021/08/03	5.2	41.83	0.4	41.80	41.75	4.8	1,579	0.30%
2021/08/02	13	43.10	25	42.42	42.60	-12	1,578	-0.76%
2021/07/30	6	41.50	1	41.30	41.15	5	1,461	0.34%
2021/07/29	0	0.00	3	41.43	41.90	-3	1,477	-0.20%
2021/07/28	2	40.50	7	39.88	40.80	-5	1,487	-0.34%
2021/07/27	14	43.13	3	43.48	42.60	11	1,518	0.72%
2021/07/26	33	43.70	14	43.62	43.35	19	1,531	1.24%
2021/07/23	2	41.35	6	41.73	41.85	-4	1,467	-0.27%
2021/07/22	2	41.15	24	41.44	41.35	-22	1,489	-1.48%
2021/07/21	1	40.00	1	40.40	40.30	0	1,496	0.00%
2021/07/20	4	39.81	26	40.12	39.50	-22	1,595	-1.38%
2021/07/19	0	0.00	1	40.20	40.70	-1	1,696	-0.06%
2021/07/16	9	40.82	2	40.80	40.60	7	1,870	0.37%
2021/07/15	11	40.46	18	40.68	41.20	-7	2,152	-0.33%
2021/07/14	1	38.75	3	38.20	39.00	-2	2,224	-0.09%
2021/07/13	11	40.30	12.4	39.86	39.40	-1.4	2,282	-0.06%
2021/07/12	0	0.00	2	39.28	38.90	-2	2,255	-0.09%
2021/07/09	4	37.94	0	0.00	38.35	4	2,274	0.18%
2021/07/08	2	37.93	0	0.00	37.95	2	2,303	0.09%
2021/07/07	4	37.70	0	0.00	37.80	4	2,334	0.17%
2021/07/06	23	38.03	0	0.00	38.05	23	2,360	0.97%
2021/07/05	33	39.71	24	40.28	39.95	9	2,371	0.38%
2021/07/02	2	37.00	0	0.00	36.90	2	2,377	0.08%
2021/07/01	0	0.00	1.2	36.51	36.50	-1.2	2,465	-0.05%
2021/06/30	1	36.85	15	37.00	37.05	-14	2,709	-0.52%
2021/06/29	2	37.30	3	37.03	36.85	-1	2,741	-0.04%
2021/06/28	1	36.90	0	0.00	37.15	1	2,744	0.04%
2021/06/25	0	0.00	3	36.90	36.80	-3	2,768	-0.11%
2021/06/23	0	0.00	2	36.10	36.30	-2	2,795	-0.07%
2021/06/22	1	35.50	5	35.55	35.55	-4	2,821	-0.14%
2021/06/18	0	0.00	5	36.40	36.35	-5	2,904	-0.17%
2021/06/16	0	0.00	17	36.05	35.70	-17	3,216	-0.53%
2021/06/15	25	36.59	0	0.00	36.40	25	3,262	0.77%
2021/06/11	2	36.20	0	0.00	36.15	2	3,268	0.06%
2021/06/10	1	36.00	0	0.00	36.05	1	3,285	0.03%
2021/06/09	0	35.70	0	0.00	35.55	0	3,292	0.00%
2021/06/04	6	35.10	1	35.50	34.95	5	3,336	0.15%
2021/06/03	3	35.53	0	0.00	35.50	3	3,341	0.09%
2021/06/02	5	36.00	0	0.00	35.60	5	3,338	0.15%
2021/06/01	3	36.38	4	36.38	36.35	-1	3,333	-0.03%
2021/05/28	0	0.00	5	35.35	35.25	-5	3,456	-0.14%
2021/05/27	0	0.00	1	34.30	34.35	-1	3,469	-0.03%
2021/05/24	0	0.00	1	33.75	33.80	-1	3,485	-0.03%
2021/05/21	0	0.00	1	32.50	33.05	-1	3,501	-0.03%
2021/05/20	5	32.75	0	0.00	32.10	5	3,513	0.14%
2021/05/19	0	0.00	5	33.00	32.90	-5	3,524	-0.14%
2021/05/18	0	0.00	1	29.84	32.30	-1	3,526	-0.03%
2021/05/17	2	29.10	0	0.00	29.40	2	3,528	0.06%
2021/05/14	2	31.90	0	0.00	31.90	2	3,513	0.06%
2021/05/13	3	31.85	0	0.00	31.90	3	3,500	0.09%
2021/05/11	1	37.90	6	36.80	35.25	-5	3,448	-0.15%
2021/05/10	3	38.27	0	0.00	38.50	3	3,501	0.09%
2021/05/07	0	0.00	3	39.10	39.15	-3	3,494	-0.09%
2021/05/06	3	37.40	0	0.00	37.85	3	3,477	0.09%
2021/05/05	2	38.58	4	39.76	38.20	-2	3,445	-0.06%
2021/05/04	1.1	39.24	12.2	38.88	38.90	-11.1	3,437	-0.32%
2021/05/03	9.1	42.61	1	43.50	41.80	8.1	3,381	0.24%
2021/04/29	8	45.46	1	45.65	45.00	7	3,358	0.21%
2021/04/28	1.1	44.91	69.1	45.16	44.70	-68	3,346	-2.03%
2021/04/27	2	45.88	1.1	46.86	46.00	1	3,437	0.03%
2021/04/26	3	46.87	1	48.50	47.15	2	3,780	0.05%
2021/04/23	0	43.05	1.2	43.51	47.00	-1.1	3,738	-0.03%
2021/04/22	17	45.13	21	45.20	43.00	-4	3,689	-0.11%
2021/04/21	27	47.16	29	47.38	46.30	-2	3,698	-0.05%
2021/04/20	2	44.39	21	43.43	44.70	-19	3,410	-0.56%
2021/04/19	8	42.50	2	42.80	42.60	6	3,361	0.18%
2021/04/16	0	0.00	12.5	41.77	41.35	-12.5	3,395	-0.37%
2021/04/15	0	41.00	7	40.91	41.20	-7	3,634	-0.19%
2021/04/14	1	39.40	7	39.06	38.80	-6	3,652	-0.16%
2021/04/13	2	40.80	4	40.44	39.90	-2	3,690	-0.05%
2021/04/12	3	40.95	11	41.00	40.55	-8	3,683	-0.22%
2021/04/09	6	42.36	4	41.96	41.80	2	3,650	0.05%
2021/04/08	20	42.82	37	42.61	42.30	-17	3,600	-0.47%
2021/04/07	74	41.71	69.2	41.84	41.80	4.8	3,462	0.14%
2021/04/06	50.1	41.52	1	42.40	42.50	49.1	3,376	1.45%
2021/04/01	0	39.96	14	39.97	39.90	-14	3,142	-0.44%
2021/03/31	2	39.10	0	0.00	39.30	2	3,107	0.06%
2021/03/30	1	39.35	7	39.72	39.40	-6	3,100	-0.19%
2021/03/29	5	38.50	10	38.84	38.85	-5	3,065	-0.16%
2021/03/26	7.1	38.11	1	38.30	38.40	6.1	3,046	0.20%
2021/03/25	2	38.23	1	39.10	38.25	1	3,025	0.03%
2021/03/24	9	39.09	0	0.00	39.25	9	2,997	0.30%
2021/03/23	16	39.59	8	39.66	39.70	8	2,980	0.27%
2021/03/22	16	40.38	18	40.49	40.05	-2	2,916	-0.07%
2021/03/19	12	40.64	11	41.11	40.80	1	2,829	0.03%
2021/03/18	3	38.78	7	38.99	38.90	-4	2,601	-0.15%
2021/03/17	2	38.15	1	38.05	38.00	1	2,560	0.04%
2021/03/16	0	38.20	3	38.45	38.05	-3	2,552	-0.12%
2021/03/15	2	38.20	1	38.00	37.90	1	2,553	0.04%
2021/03/11	2	37.50	1	37.50	37.60	1	2,581	0.04%
2021/03/08	25	36.56	30	36.62	36.15	-5	2,619	-0.19%
2021/03/05	5	36.05	0	0.00	36.35	5	2,618	0.19%
2021/03/04	1	36.70	0	0.00	36.30	1	2,618	0.04%
2021/03/03	8	38.46	8	37.89	37.10	0	2,604	0.00%
2021/02/26	1	37.00	3	37.15	37.20	-2	2,469	-0.08%
2021/02/23	0	0.00	1	37.40	37.35	-1	2,469	-0.04%
2021/02/22	0	0.00	4	37.80	37.60	-4	2,461	-0.16%
2021/02/18	33	36.80	0	0.00	36.85	33	2,424	1.36%
2021/02/17	5	35.30	8	35.88	36.15	-3	2,418	-0.12%
2021/02/05	0	0.00	8	34.06	34.00	-8	2,396	-0.33%
2021/02/04	8	34.26	8	34.13	33.85	0	2,387	0.00%
2021/02/03	9	34.00	7	33.16	34.00	2	2,374	0.08%
2021/02/02	13	32.46	10	32.15	32.65	3	2,357	0.13%
2021/02/01	24	31.56	11	31.82	31.60	13	2,340	0.56%
2021/01/29	5	35.70	5	35.60	34.80	0	2,237	0.00%
2021/01/28	2	35.80	5	35.92	35.85	-3	2,225	-0.13%
2021/01/26	0	0.00	1	36.00	35.95	-1	2,216	-0.05%
2021/01/25	0	0.00	2	37.05	36.95	-2	2,196	-0.09%
2021/01/22	3.1	37.04	0	0.00	36.60	3.1	2,180	0.14%
2021/01/21	15.1	38.42	3	38.32	37.45	12.1	2,151	0.56%
2021/01/20	25.1	38.16	20	41.76	38.05	5.1	2,116	0.24%
2021/01/19	37.1	42.18	46	41.80	40.85	-9	1,979	-0.45%
2021/01/18	2	39.55	5	39.24	39.30	-3	1,586	-0.19%
2021/01/14	6	39.95	17	39.38	39.00	-11	1,446	-0.76%
2021/01/13	0	0.00	1	37.40	37.20	-1	1,250	-0.08%
2021/01/12	2	37.25	5	37.45	36.95	-3	1,226	-0.24%
2021/01/11	25	40.45	23	39.45	39.35	2	1,177	0.17%
2021/01/08	34	39.06	20	39.17	38.90	14	1,305	1.07%
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2021/01/06	4	38.40	3	38.40	38.40	1	992	0.10%
2021/01/04	0	0.00	3	33.90	33.90	-3	892	-0.34%
2020/12/29	3	33.70	0	0.00	33.35	3	931	0.32%
2020/12/25	5	33.07	0	0.00	33.05	5	902	0.55%
2020/12/16	0	0.00	2	33.40	33.45	-2	908	-0.22%
2020/12/15	0	0.00	8	33.25	33.20	-8	915	-0.87%
2020/12/11	3	33.55	0	34.05	33.65	3	1,004	0.30%
2020/12/10	10	34.10	5	34.50	34.20	5	1,014	0.49%
2020/12/09	11	34.95	0	0.00	34.85	11	1,015	1.08%
2020/12/08	20	34.88	0	0.00	34.95	20	999	2.00%
2020/12/07	5	34.20	0	0.00	34.10	5	974	0.51%
2020/12/02	3	34.85	1	34.65	34.60	2	1,149	0.17%
2020/12/01	1	34.05	0	0.00	34.05	1	1,254	0.08%
2020/11/27	0	0.00	3	33.95	34.00	-3	1,270	-0.24%
2020/11/26	1	33.85	0	0.00	33.85	1	1,267	0.08%
2020/11/24	21	34.38	0	0.00	34.05	21	1,258	1.67%
2020/11/20	1	34.75	1	34.50	34.75	0	1,246	0.00%
2020/11/19	0	0.00	1	34.45	34.55	-1	1,220	-0.08%
2020/11/06	0	0.00	2	33.45	33.35	-2	1,203	-0.17%
2020/11/05	1	33.45	0	0.00	33.45	1	1,205	0.08%
2020/10/29	1	33.55	1	33.65	33.65	0	1,202	0.00%
2020/10/28	0	0.00	3	34.55	34.30	-3	1,197	-0.25%
2020/10/26	0	0.00	0	34.75	34.95	0	1,198	0.00%
2020/10/23	1	35.05	0	0.00	34.75	1	1,196	0.08%
2020/10/21	0	0.00	4	35.75	35.65	-4	1,200	-0.33%
2020/10/19	0	0.00	7	36.20	36.10	-7	1,194	-0.59%
2020/10/16	26	37.33	26	37.94	36.50	0	1,165	0.00%
2020/10/15	6	36.50	1	35.75	35.50	5	931	0.54%
2020/10/14	2	35.10	5	34.76	35.20	-3	911	-0.33%
2020/10/12	0	0.00	10	34.80	34.20	-10	918	-1.09%
2020/10/08	5	35.25	7	35.29	35.20	-2	925	-0.22%
2020/10/07	17	36.01	1	35.65	35.65	16	951	1.68%
2020/09/25	0	0.00	1	33.60	33.20	-1	1,214	-0.08%
2020/09/23	5	34.75	0	0.00	34.70	5	1,208	0.41%
2020/09/21	2	35.60	0	0.00	35.55	2	1,199	0.17%
2020/09/18	5	35.90	0	0.00	36.00	5	1,195	0.42%
2020/09/16	26	36.70	31	36.36	36.65	-5	1,174	-0.43%
2020/09/15	4	36.03	0	0.00	34.85	4	1,091	0.37%
2020/09/14	0	0.00	1	35.90	35.90	-1	1,071	-0.09%
2020/09/11	15	35.02	0	0.00	35.30	15	1,063	1.41%
2020/09/10	1	36.00	2	35.70	35.50	-1	1,057	-0.09%
2020/09/09	3	34.78	1	35.00	35.10	2	1,032	0.19%
2020/09/08	0	0.00	4	37.28	35.85	-4	1,014	-0.39%
2020/09/07	60	38.18	40	38.13	37.00	20	989	2.02%
2020/09/04	7	37.47	49	37.68	37.80	-42	836	-5.02%
2020/08/26	0	0.00	1	30.90	30.95	-1	666	-0.15%
2020/08/21	1	29.70	0	0.00	30.35	1	673	0.15%
2020/08/20	1	29.75	2	29.93	29.80	-1	682	-0.15%
2020/08/18	1	31.90	0	0.00	31.80	1	702	0.14%
2020/08/05	0.5	32.85	0	0.00	32.85	0.5	700	0.07%
2020/08/04	0	32.65	0	0.00	32.65	0	706	0.00%
2020/07/30	3	33.30	2	33.18	32.80	1	717	0.14%
2020/07/28	2	31.55	0	0.00	30.60	2	761	0.26%
2020/07/24	0	0.00	5	34.10	33.90	-5	752	-0.66%
2020/07/14	0	0.00	2	36.70	35.55	-2	757	-0.26%
2020/07/13	1	38.25	2	38.35	38.05	-1	748	-0.13%
2020/07/10	9	39.52	17	39.53	39.00	-8	732	-1.09%
2020/07/09	1	38.00	1	38.00	38.00	0	584	0.00%
2020/07/08	0	0.00	1	34.55	34.55	-1	527	-0.19%
2020/07/07	5	35.18	3	34.65	34.50	2	513	0.39%
2020/07/03	3	32.22	0	0.00	32.20	3	477	0.63%
2020/06/30	0	0.00	0.1	31.05	31.25	-0.1	478	-0.01%
2020/06/18	2	31.28	1	31.30	31.25	1	501	0.20%
2020/06/16	1	30.10	0	0.00	30.10	1	504	0.20%
2020/06/12	0	0.00	1	29.80	29.85	-1	518	-0.19%
2020/06/11	0	0.00	1	30.90	30.40	-1	521	-0.19%
2020/06/09	0	0.00	1	31.35	31.20	-1	532	-0.19%
2020/05/28	1	32.45	0	0.00	31.70	1	543	0.18%
2020/05/27	1	32.10	0	0.00	32.05	1	544	0.18%
2020/05/22	0	0.00	1	30.10	30.40	-1	511	-0.20%
2020/05/18	1	29.50	1	29.75	30.00	0	513	0.00%
2020/05/15	0	0.00	3	30.13	29.85	-3	510	-0.59%
2020/05/11	0	0.00	3	31.87	32.10	-3	513	-0.58%
2020/05/08	0	0.00	2	31.20	31.40	-2	507	-0.39%
2020/05/07	1	31.50	0	0.00	31.50	1	503	0.20%
2020/05/06	0	0.00	1	31.75	31.10	-1	503	-0.20%
2020/05/05	1	31.95	1	31.95	31.50	0	498	0.00%
2020/05/04	6	32.35	2	32.70	32.15	4	492	0.81%
2020/04/30	0	0.00	1	30.70	30.85	-1	450	-0.22%
2020/04/21	1	28.80	0	0.00	29.00	1	463	0.22%
2020/04/17	6	30.78	1	29.70	29.45	5	456	1.10%
2020/04/16	0	0.00	4	30.01	30.05	-4	425	-0.94%
2020/04/08	0	0.00	1	25.80	26.10	-1	428	-0.23%
2020/04/07	2	23.75	0	0.00	24.00	2	451	0.44%
2020/03/25	0	0.00	2	21.58	21.40	-2	643	-0.31%
2020/03/24	2	20.40	5	20.40	20.30	-3	641	-0.47%
2020/03/20	1	19.70	0	0.00	19.65	1	644	0.16%
2020/03/17	0	0.00	1	21.50	21.00	-1	668	-0.15%
2020/03/13	0	0.00	2	23.55	23.95	-2	675	-0.30%
2020/03/12	2	26.95	2	27.70	26.15	0	681	0.00%
2020/03/11	1	29.70	0	0.00	28.95	1	793	0.13%
2020/03/05	1	31.75	1	31.85	31.80	0	868	0.00%
2020/03/04	5	31.80	0	0.00	31.75	5	872	0.57%
2020/03/02	0	0.00	1	30.10	30.05	-1	867	-0.12%
2020/02/13	2	33.20	1	34.05	33.20	1	1,101	0.09%
2020/02/12	1	33.30	0	33.30	33.45	1	1,109	0.09%
2020/02/11	0	0.00	2	32.08	32.95	-2	1,106	-0.18%
2020/02/06	1	33.05	0	0.00	33.25	1	1,222	0.08%
2020/02/04	8	31.81	0	0.00	31.80	8	1,228	0.65%
2020/01/30	0	0.00	1	33.50	33.35	-1	1,341	-0.07%
2020/01/20	0	0.00	1	37.10	37.05	-1	1,340	-0.07%
2020/01/13	0	0.00	1	36.55	36.90	-1	1,449	-0.07%
2020/01/09	1	36.70	0	0.00	36.40	1	1,472	0.07%
2020/01/08	0	0.00	3	36.20	36.25	-3	1,476	-0.20%
2020/01/07	5	37.00	0	0.00	37.00	5	1,472	0.34%
2020/01/03	0	0.00	4	38.41	37.90	-4	1,482	-0.27%
2020/01/02	1	38.50	39	38.62	38.55	-38	1,484	-2.56%
2019/12/31	2	38.93	1	39.05	38.60	1	1,498	0.07%
2019/12/30	1	39.40	13	39.15	39.50	-12	1,473	-0.81%
2019/12/27	2	38.95	1	38.85	39.00	1	1,425	0.07%
2019/12/26	15	38.97	0	0.00	38.50	15	1,406	1.07%
2019/12/25	31	39.01	2	39.10	38.80	29	1,400	2.07%
2019/12/24	3	38.83	2	38.93	39.05	1	1,412	0.07%
2019/12/23	0	0.00	4	38.11	38.00	-4	1,366	-0.29%
2019/12/20	0	0.00	1	37.90	37.90	-1	1,370	-0.07%
2019/12/19	1	38.15	1	38.00	37.85	0	1,393	0.00%
2019/12/18	0	0.00	4	37.80	37.80	-4	1,420	-0.28%
2019/12/16	10	37.70	0	0.00	37.70	10	1,440	0.69%
2019/12/13	0	0.00	13	38.01	37.55	-13	1,450	-0.90%
2019/12/12	15	38.70	2	38.33	38.50	13	1,448	0.90%
2019/12/11	2	38.60	1	38.55	38.25	1	1,453	0.07%
2019/12/10	1	39.10	1	38.45	38.45	0	1,487	0.00%
2019/12/09	4	38.88	0	0.00	38.35	4	1,506	0.27%
2019/12/06	5	39.55	6	39.27	39.10	-1	1,519	-0.07%
2019/12/05	2	38.15	0	0.00	38.50	2	1,425	0.14%
2019/12/03	4	38.09	1	37.65	37.65	3	1,730	0.17%
2019/12/02	2	37.70	2	36.60	37.85	0	1,731	0.00%
2019/11/29	0	0.00	1	37.00	37.00	-1	1,794	-0.06%
2019/11/27	0	0.00	1	37.65	37.65	-1	1,900	-0.05%
2019/11/26	0	0.00	2	38.00	37.65	-2	1,907	-0.10%
2019/11/25	2	37.80	0	0.00	37.75	2	1,924	0.10%
2019/11/22	8	38.61	1	38.15	38.15	7	1,937	0.36%
2019/11/21	0	0.00	1	39.00	39.20	-1	1,922	-0.05%
2019/11/20	1	38.30	1	38.40	38.10	0	1,912	0.00%
2019/11/19	9	38.44	2	38.10	38.05	7	1,940	0.36%
2019/11/13	0	0.00	1	37.50	36.95	-1	2,232	-0.04%
2019/11/12	0	0.00	1	37.05	37.05	-1	2,264	-0.04%
2019/11/11	0	0.00	4	36.66	36.50	-4	2,394	-0.17%
2019/11/06	9	39.47	3	39.37	38.50	6	2,684	0.22%
2019/11/05	0	0.00	25	37.83	37.60	-25	2,739	-0.91%
2019/10/30	6	39.13	3	39.08	38.85	3	2,934	0.10%
2019/10/28	0	0.00	4	37.70	37.70	-4	3,159	-0.13%
2019/10/25	16	38.92	2	38.83	38.30	14	3,164	0.44%
2019/10/23	15	37.40	0	0.00	36.95	15	3,081	0.49%
2019/10/16	0	0.00	1	36.15	36.10	-1	3,089	-0.03%
2019/10/14	2	36.20	0	0.00	35.85	2	3,090	0.06%
2019/10/09	0	0.00	2	36.30	36.05	-2	3,081	-0.06%
2019/10/07	1	38.00	2	37.30	37.25	-1	3,070	-0.03%
2019/10/04	1	38.15	0	0.00	38.40	1	3,055	0.03%
2019/09/24	0	0.00	9	40.48	40.10	-9	3,170	-0.28%
2019/09/23	12	40.10	0	0.00	40.05	12	3,151	0.38%
2019/09/20	1	39.15	1	38.95	39.00	0	3,144	0.00%
2019/09/19	1	39.45	1	39.60	39.30	0	3,132	0.00%
2019/09/18	8	39.93	8	39.66	39.60	0	3,156	0.00%
2019/09/16	1	40.05	1	40.30	39.95	0	3,164	0.00%
2019/09/12	1	41.80	0	0.00	40.80	1	3,237	0.03%
2019/09/10	2	40.70	0	0.00	40.55	2	3,258	0.06%
2019/09/09	0	0.00	1	40.35	40.40	-1	3,245	-0.03%
2019/09/06	3	41.45	4	41.36	41.35	-1	3,229	-0.03%
2019/09/05	10	41.61	8	40.81	42.00	2	3,177	0.06%
2019/09/04	2	39.58	0	0.00	39.55	2	2,963	0.07%
2019/09/03	2	40.30	1	40.15	39.45	1	3,003	0.03%
2019/09/02	1	38.20	1	39.15	39.45	0	2,933	0.00%
2019/08/30	2	37.58	0	0.00	37.80	2	2,909	0.07%
2019/08/26	1	36.50	2	36.95	35.95	-1	2,885	-0.03%
2019/08/23	36	38.12	31	38.01	38.10	5	2,868	0.17%
2019/08/22	20	38.85	6	39.15	38.80	14	2,836	0.49%
2019/08/21	1	39.60	0	0.00	39.30	1	2,800	0.04%
2019/08/20	0	0.00	10	40.03	39.15	-10	2,791	-0.36%
2019/08/19	70	40.99	74	41.06	40.05	-4	2,784	-0.14%
2019/08/16	38	38.42	31	39.41	39.50	7	2,616	0.27%
2019/08/15	1	37.90	0	0.00	37.70	1	2,557	0.04%
2019/08/14	0	0.00	19	39.13	38.30	-19	2,577	-0.74%
2019/08/13	20	39.20	11	39.49	39.10	9	2,491	0.36%
2019/08/12	29	39.11	0	0.00	39.00	29	2,487	1.17%
2019/08/08	46	36.73	44	36.49	36.65	2	2,509	0.08%
2019/08/07	19	36.86	3	37.05	36.20	16	2,505	0.64%
2019/08/06	0	0.00	43	35.96	36.40	-43	2,443	-1.76%
2019/08/05	11	33.87	12	33.08	33.10	-1	2,405	-0.04%
2019/08/02	15	34.80	31	33.97	33.50	-16	2,523	-0.63%
2019/08/01	40	35.84	0	0.00	35.50	40	2,581	1.55%
2019/07/31	37	37.70	20.3	37.50	36.80	16.7	2,606	0.64%
2019/07/30	0	0.00	1	35.70	35.80	-1	2,489	-0.04%
2019/07/29	0	0.00	2	34.73	34.95	-2	2,506	-0.08%
2019/07/23	0	0.00	1	35.65	34.95	-1	2,959	-0.03%
2019/07/22	0	0.00	1	35.35	35.25	-1	2,969	-0.03%
2019/07/16	1	34.75	0	0.00	34.85	1	3,016	0.03%
2019/07/12	0	0.00	5	34.85	34.65	-5	3,018	-0.17%
2019/07/11	5	34.50	0	0.00	34.40	5	3,023	0.17%
2019/07/10	0	0.00	0	34.40	34.50	0	3,022	0.00%
2019/07/05	2	36.95	0	0.00	36.20	2	3,033	0.07%
2019/07/02	0.1	36.00	1	36.00	36.00	-0.9	3,015	-0.03%
2019/07/01	0	0.00	2	35.93	36.15	-2	2,988	-0.07%
2019/06/28	0	0.00	3	35.00	35.25	-3	2,944	-0.10%
2019/06/26	0	0.00	1	35.25	35.25	-1	2,906	-0.03%
2019/06/25	3	34.85	20	36.14	34.85	-17	2,896	-0.59%
2019/06/21	1	35.25	6	35.42	35.40	-5	2,843	-0.18%
2019/06/20	27.2	35.87	1	36.55	35.85	26.2	2,820	0.93%
2019/06/19	9	35.83	8	36.23	35.10	1	2,720	0.04%
2019/06/13	2	34.35	0	0.00	34.20	2	2,592	0.08%
2019/06/12	0	0.00	2	34.50	34.35	-2	2,575	-0.08%
2019/06/11	6	33.42	3	33.60	33.30	3	2,535	0.12%
2019/06/06	0	0.00	1	32.40	31.75	-1	2,455	-0.04%
2019/06/03	1	32.10	0	0.00	31.45	1	2,378	0.04%
2019/05/31	0	0.00	1	31.55	31.60	-1	2,367	-0.04%
2019/05/27	3	30.03	0	0.00	30.15	3	2,288	0.13%
2019/05/24	9	31.00	40	30.80	30.35	-31	2,267	-1.37%
2019/05/23	32	30.17	14	30.28	30.25	18	2,222	0.81%
2019/05/22	9	32.40	8	32.34	31.75	1	2,184	0.05%
2019/05/21	6	32.29	3	32.45	32.35	3	2,145	0.14%
2019/05/20	2	31.25	0	0.00	31.15	2	2,097	0.10%
2019/05/17	3	33.63	10	34.18	33.45	-7	2,045	-0.34%
2019/05/16	11	37.75	18	38.37	36.35	-7	1,941	-0.36%
2019/05/15	15	35.70	1	36.10	36.20	14	1,766	0.79%
2019/05/14	2	36.35	8	37.05	36.60	-6	1,708	-0.35%
2019/05/13	14	36.77	8	36.90	37.05	6	1,624	0.37%
2019/05/10	6	36.64	0	0.00	37.00	6	1,544	0.39%
2019/05/09	6	36.10	2	34.93	34.90	4	1,405	0.28%
2019/05/08	4	36.83	35	36.37	37.50	-31	1,295	-2.39%
2019/05/07	34	37.08	8	36.06	37.10	26	1,216	2.14%
2019/05/06	0	0.00	2	33.30	34.20	-2	1,041	-0.19%
2019/05/02	1	34.55	2	34.85	35.10	-1	913	-0.11%
2019/04/30	1	32.00	93	32.73	33.20	-92	702	-13.09%
2019/04/29	4	30.05	4	30.68	30.20	0	544	0.00%
2019/04/26	7	28.89	0	0.00	28.25	7	473	1.48%
2019/04/25	10	29.51	15	29.26	29.10	-5	445	-1.12%
2019/04/16	1	27.00	0	0.00	27.10	1	317	0.32%
2019/04/12	2	26.45	0	0.00	26.40	2	285	0.70%
2019/04/11	2	27.40	2	28.90	26.95	0	275	0.00%
2019/04/10	3	27.35	3	26.93	27.25	0	240	0.00%
2019/04/09	1	26.95	22	27.23	27.55	-21	213	-9.83%
2019/04/08	0	0.00	3	25.05	25.05	-3	149	-2.00%
2019/04/01	1	22.00	0	0.00	22.15	1	133	0.75%
2019/03/25	1	22.05	0	0.00	22.50	1	130	0.77%
2019/03/21	2	22.65	0	0.00	22.65	2	127	1.57%
2019/03/15	6	23.31	0	0.00	23.00	6	122	4.88%
2019/03/14	6	22.41	0	0.00	23.15	6	109	5.49%
2019/03/13	0	0.00	1	21.75	21.75	-1	98	-1.02%
2019/03/08	0	0.00	7	21.29	21.30	-7	108	-6.43%
2019/03/06	2	21.08	0	0.00	21.75	2	106	1.88%
2019/03/05	3	20.77	0	0.00	20.80	3	101	2.96%
2019/02/27	2	21.30	0	0.00	21.00	2	98	2.02%
2019/02/26	2	21.40	0	0.00	21.30	2	97	2.05%
2019/02/21	0	21.20	0	0.00	21.20	0	90	0.00%
2018/11/15	0	0.00	1	19.00	19.10	-1	136	-0.73%
2018/09/19	0	0.00	2	21.30	21.20	-2	121	-1.64%
2018/09/14	1	20.80	0	0.00	21.00	1	121	0.82%
2018/09/12	0	0.00	1	22.25	21.15	-1	103	-0.97%
2018/09/07	0	0.00	1	21.80	21.80	-1	86	-1.16%
2018/09/06	0	23.85	1	23.85	23.75	-1	82	-1.21%
2018/08/24	0	0.00	1	24.30	24.30	-1	86	-1.15%
2018/08/17	0	0.00	6	24.45	24.60	-6	83	-7.18%
2018/08/15	0	0.00	1	24.80	24.60	-1	82	-1.21%
2018/08/09	1	25.60	0	0.00	25.55	1	84	1.19%
2018/08/03	0	0.00	1	26.05	26.60	-1	90	-1.11%
2018/07/25	1	25.25	0	0.00	25.45	1	92	1.08%
2018/06/27	1	28.65	0	0.00	28.65	1	106	0.94%
2018/06/25	0	0.00	1	29.00	29.00	-1	114	-0.87%
2018/06/19	0	0.00	0.1	28.60	28.85	-0.1	125	-0.04%
2018/06/15	1	28.80	0	0.00	28.80	1	126	0.79%
2018/06/12	0	0.00	0.3	29.40	29.50	-0.3	132	-0.24%
2018/06/06	0	0.00	1	30.00	29.95	-1	137	-0.73%
2018/05/29	0	0.00	3	28.60	28.80	-3	141	-2.12%
2018/05/28	3	29.10	0	0.00	28.80	3	141	2.12%
2018/05/23	0.3	28.00	0	0.00	28.00	0.3	144	0.24%
2018/05/03	1	28.60	0	0.00	28.80	1	195	0.51%
2018/04/24	1	29.70	0	0.00	29.10	1	211	0.47%
2018/04/23	1	29.85	0	0.00	29.80	1	220	0.45%
2018/04/20	1	30.30	0	0.00	30.20	1	223	0.45%
2018/03/29	0	32.90	0	0.00	32.80	0	248	0.00%
2018/03/22	0	31.75	0	0.00	31.95	0	243	0.00%
2018/03/21	0	32.00	0	0.00	32.15	0	242	0.00%
2018/03/19	0	0.00	1	32.30	31.85	-1	250	-0.40%
2018/03/16	0	0.00	3	31.75	31.75	-3	251	-1.19%
2018/03/15	0	0.00	3	31.50	31.35	-3	249	-1.20%
2018/03/12	0	0.00	1	31.20	31.40	-1	248	-0.40%
2018/03/08	0	0.00	10	30.37	30.30	-10	246	-4.06%
2018/02/07	1	29.80	0	0.00	29.80	1	222	0.45%
2018/01/19	0	0.00	3	34.80	34.90	-3	225	-1.33%
2018/01/17	0	0.00	36.5	34.18	34.80	-36.5	217	-16.79%
2018/01/16	0	0.00	15	34.15	33.90	-15	209	-7.17%
2018/01/10	35	33.76	1	33.95	33.30	34	208	16.32%
2018/01/09	2	33.75	0	0.00	33.75	2	209	0.96%
2018/01/08	0	0.00	5	33.95	33.85	-5	209	-2.39%
2018/01/05	7	34.41	72.7	34.39	34.40	-65.7	205	-32.01%
2018/01/04	0	0.00	117	34.01	34.00	-117	200	-58.26%	大賣/鉅額交易
2018/01/03	0	0.00	50	34.02	33.85	-50	198	-25.20%