伍豐 (8076)-富邦-建國券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
29.60
漲跌
▲0.85
漲幅
+2.96%
成交量
1,428張
產業
上櫃電腦及週邊類股▼0.79%
242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

伍豐 (8076)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	10	29.45	29.60	-10	644	-1.55%
2024/04/29	0	0.00	1	28.50	28.75	-1	631	-0.16%
2024/04/25	31	27.99	0	0.00	27.95	31	635	4.87%
2024/04/24	0	0.00	10	28.25	28.20	-10	642	-1.56%
2024/04/23	10	27.75	1	28.00	27.90	9	648	1.39%
2024/04/22	0.2	27.95	0	0.00	27.80	0.2	648	0.03%
2024/04/19	0.2	28.40	0	0.00	28.20	0.2	646	0.03%
2024/04/17	0	0.00	0.1	28.55	28.60	-0.1	652	-0.01%
2024/04/16	1	28.35	0.1	28.40	28.25	1	654	0.15%
2024/04/12	0	0.00	2	29.25	29.40	-2	654	-0.31%
2024/04/11	0.1	28.85	0	0.00	28.90	0.1	641	0.01%
2024/04/09	0	28.25	10	28.30	28.40	-10	648	-1.54%
2024/04/08	0	28.21	0	0.00	28.25	0	656	0.00%
2024/04/02	0.5	28.70	0	0.00	28.55	0.5	659	0.08%
2024/04/01	0	28.70	0	0.00	28.80	0	661	0.00%
2024/03/26	10	28.81	6	28.55	28.55	4	697	0.57%
2024/03/25	1	29.15	1.1	29.07	29.05	-0.1	705	-0.02%
2024/03/22	2	29.15	1	29.20	29.15	1	724	0.14%
2024/03/20	2	28.38	0	0.00	28.50	2	733	0.27%
2024/03/19	0.2	28.65	0	0.00	28.70	0.2	729	0.03%
2024/03/15	3.2	29.30	5	29.10	29.05	-1.8	729	-0.25%
2024/03/14	0	0.00	2	30.15	29.90	-2	727	-0.27%
2024/03/13	2.4	29.85	0	0.00	30.00	2.4	732	0.32%
2024/03/11	1	30.20	2	30.15	30.20	-1	729	-0.14%
2024/03/08	12	29.75	0	0.00	29.40	12	731	1.64%
2024/03/07	6.6	30.59	0	0.00	30.30	6.6	720	0.92%
2024/03/06	0	0.00	14.2	31.16	30.90	-14.2	687	-2.06%
2024/03/05	15	30.94	1	30.84	30.65	14	665	2.10%
2024/03/04	0	30.35	4	30.45	30.45	-4	650	-0.61%
2024/03/01	0	30.20	0	0.00	30.35	0	648	0.00%
2024/02/29	3	30.20	0	0.00	30.40	3	657	0.46%
2024/02/27	11	30.18	6	30.05	30.00	5	656	0.76%
2024/02/26	0	0.00	0.6	30.50	30.60	-0.6	657	-0.10%
2024/02/23	0	0.00	5	30.03	30.00	-5	661	-0.76%
2024/02/22	2	30.58	0	0.00	30.50	2	660	0.30%
2024/02/21	0.6	30.25	0.4	30.30	30.40	0.2	648	0.03%
2024/02/20	0.9	30.20	3.1	30.10	30.15	-2.2	649	-0.34%
2024/02/16	0	0.00	1	29.80	30.10	-1	667	-0.15%
2024/02/15	0.8	29.70	0	29.50	29.70	0.8	680	0.12%
2024/02/02	0	0.00	4.1	29.72	29.50	-4.1	734	-0.56%
2024/02/01	0	29.70	0	0.00	29.70	0	741	0.00%
2024/01/31	0	0.00	0	29.95	29.70	0	756	0.00%
2024/01/30	0	0.00	0	30.10	29.90	0	758	-0.01%
2024/01/29	0	0.00	4	30.10	30.10	-4	767	-0.52%
2024/01/25	0	0.00	2	30.08	29.95	-2	788	-0.25%
2024/01/23	0	0.00	0	30.00	30.00	0	802	0.00%
2024/01/22	0	29.95	0	0.00	29.95	0	811	0.00%
2024/01/19	0	29.50	7	29.89	29.80	-7	809	-0.86%
2024/01/18	0.4	29.59	0.1	29.62	29.45	0.3	810	0.04%
2024/01/17	1	30.00	0	30.05	29.85	1	812	0.12%
2024/01/16	0	30.35	0	30.45	30.30	0	811	0.00%
2024/01/15	0	30.60	0	30.40	30.75	0	813	0.00%
2024/01/12	0	30.35	0	30.40	30.15	0	825	0.00%
2024/01/11	1	30.40	0	0.00	30.40	1	820	0.12%
2024/01/10	1	30.60	0	0.00	30.35	1	827	0.12%
2024/01/09	1	30.95	0	0.00	30.60	1	841	0.12%
2024/01/08	0	0.00	1.3	31.18	31.05	-1.3	865	-0.15%
2024/01/05	0	0.00	2	31.08	31.05	-2	912	-0.22%
2024/01/04	0	31.10	0.1	31.25	31.05	-0.1	937	-0.01%
2024/01/02	0	0.00	1.2	31.69	31.75	-1.2	974	-0.12%
2023/12/29	0	31.30	2	31.50	31.45	-2	969	-0.20%
2023/12/28	0	0.00	1	31.40	31.50	-1	967	-0.10%
2023/12/27	2	31.30	0	0.00	31.25	2	966	0.21%
2023/12/26	10	31.50	3	31.78	31.25	7	964	0.72%
2023/12/25	0	31.40	0	0.00	31.50	0	943	0.00%
2023/12/21	0.1	30.96	1	30.95	30.90	-0.9	930	-0.10%
2023/12/20	0	0.00	1	31.55	31.25	-1	924	-0.11%
2023/12/19	0	0.00	0	30.75	30.70	0	913	0.00%
2023/12/18	0	31.25	10.1	31.40	31.25	-10	907	-1.11%
2023/12/15	0	0.00	14.3	30.78	30.85	-14.3	904	-1.58%
2023/12/14	1	30.40	0	0.00	30.45	1	905	0.11%
2023/12/13	3	30.25	0	0.00	30.30	3	905	0.33%
2023/12/12	0	0.00	0	30.35	30.40	0	916	0.00%
2023/12/11	3	30.50	5	30.70	30.40	-2	920	-0.21%
2023/12/08	10	31.15	0	0.00	31.15	10	923	1.08%
2023/12/05	1	31.25	0	31.24	31.50	1	1,015	0.10%
2023/12/04	0	31.65	0	0.00	31.55	0	1,015	0.00%
2023/11/29	0	0.00	1	31.15	30.95	-1	1,028	-0.10%
2023/11/28	2	31.05	1	31.10	31.10	1	1,026	0.10%
2023/11/27	0	0.00	27.1	30.77	30.75	-27.1	1,027	-2.64%
2023/11/24	0	0.00	1.2	31.19	31.10	-1.2	1,020	-0.12%
2023/11/20	1	31.05	5	30.93	30.90	-4	1,051	-0.38%
2023/11/17	1	31.00	1	31.15	30.85	0	1,053	0.00%
2023/11/16	0.1	31.10	0	0.00	31.10	0.1	1,067	0.01%
2023/11/15	2.1	30.38	0	0.00	30.25	2.1	1,070	0.19%
2023/11/14	1.1	30.31	1	30.60	30.30	0.1	1,067	0.01%
2023/11/13	5	30.94	6	31.50	30.55	-1	1,064	-0.09%
2023/11/10	0	32.35	2.1	32.25	32.30	-2.1	1,019	-0.20%
2023/11/08	1	33.50	7	33.05	33.05	-6	1,047	-0.57%
2023/11/07	0	0.00	9	33.12	33.05	-9	1,065	-0.84%
2023/11/06	0	0.00	1	33.15	33.15	-1	1,089	-0.09%
2023/11/03	3	33.07	1	32.95	32.80	2	1,105	0.18%
2023/11/02	5	32.97	0.1	32.80	32.60	4.9	1,101	0.45%
2023/11/01	8	32.60	0	0.00	32.60	8	1,105	0.72%
2023/10/31	3	32.48	0	0.00	32.20	3	1,113	0.27%
2023/10/30	4	32.50	6	32.67	32.75	-2	1,130	-0.18%
2023/10/27	0	0.00	4	31.95	31.85	-4	1,141	-0.35%
2023/10/25	2	32.73	0	0.00	32.50	2	1,177	0.17%
2023/10/24	0	0.00	0.3	32.35	32.30	-0.3	1,193	-0.03%
2023/10/19	0	0.00	1	32.30	32.25	-1	1,247	-0.08%
2023/10/18	0	0.00	1	32.85	32.25	-1	1,277	-0.08%
2023/10/17	1	33.25	11.5	33.36	32.95	-10.5	1,291	-0.81%
2023/10/16	2.9	33.21	0.9	33.30	32.85	1.9	1,321	0.15%
2023/10/13	5	33.61	0	0.00	33.95	5	1,392	0.36%
2023/10/12	9	32.88	8	33.16	33.15	1	1,381	0.07%
2023/10/11	3	32.58	2	32.50	32.50	1	1,384	0.07%
2023/10/06	8	32.55	3	32.78	32.25	5	1,401	0.36%
2023/10/03	3	31.57	2	31.63	31.50	1	1,513	0.07%
2023/09/28	0	0.00	10	31.27	31.15	-10	1,709	-0.59%
2023/09/26	1	31.00	3	31.10	31.00	-2	1,837	-0.11%
2023/09/20	0	0.00	3	31.60	31.45	-3	2,053	-0.15%
2023/09/19	0	0.00	1	31.85	31.90	-1	2,157	-0.05%
2023/09/18	3	32.35	0	0.00	32.40	3	2,271	0.13%
2023/09/15	3	32.50	0	0.00	32.35	3	2,374	0.13%
2023/09/14	1	32.65	3	32.70	32.70	-2	2,669	-0.07%
2023/09/13	11.1	32.35	0	0.00	32.55	11.1	2,727	0.41%
2023/09/12	19	32.92	9	33.07	32.80	10	2,886	0.35%
2023/09/11	2	31.00	2.1	31.12	31.00	-0.1	3,429	0.00%
2023/09/08	0	0.00	2	31.00	30.85	-2	3,845	-0.05%
2023/09/07	0	0.00	0.5	31.00	31.00	-0.5	3,907	-0.01%
2023/09/06	20	31.60	0	0.00	31.45	20	4,008	0.50%
2023/09/05	2	31.35	1	31.15	31.35	1	4,084	0.02%
2023/09/01	0	0.00	4	31.54	31.20	-4	4,376	-0.09%
2023/08/30	1	31.50	2	31.40	31.45	-1	4,468	-0.02%
2023/08/29	1	30.90	0	0.00	31.00	1	4,524	0.02%
2023/08/28	0	0.00	1	32.55	32.20	-1	4,593	-0.02%
2023/08/25	0	32.00	4	32.40	32.55	-4	4,612	-0.09%
2023/08/24	3	32.77	4.1	32.82	32.45	-1.1	4,713	-0.02%
2023/08/23	5.1	32.80	3.1	33.03	32.85	2	4,758	0.04%
2023/08/22	0.1	32.95	35	32.85	32.70	-34.9	4,820	-0.72%
2023/08/21	32	32.41	0	0.00	32.65	32	4,873	0.66%
2023/08/17	0	0.00	2	32.60	32.75	-2	5,326	-0.04%
2023/08/16	1	31.60	3	32.15	32.00	-2	5,377	-0.04%
2023/08/15	1.1	32.15	0	0.00	32.25	1.1	5,558	0.02%
2023/08/14	2	31.78	0	0.00	32.00	2	5,855	0.03%
2023/08/11	7	32.42	0	0.00	32.50	7	5,981	0.12%
2023/08/10	4	33.16	15	32.83	33.00	-11	6,531	-0.17%
2023/08/09	3	33.88	5	33.96	33.65	-2	6,880	-0.03%
2023/08/02	8	34.26	0	0.00	34.25	8	7,039	0.11%
2023/08/01	0	0.00	6	35.22	35.20	-6	7,021	-0.09%
2023/07/31	4	35.01	0	0.00	35.05	4	7,014	0.06%
2023/07/28	1	35.25	0	35.25	35.25	1	6,995	0.01%
2023/07/27	3	35.80	3.1	36.10	35.85	-0.1	6,993	0.00%
2023/07/26	2	35.30	1	35.35	35.10	1	6,977	0.01%
2023/07/25	0	0.00	3	35.25	35.60	-3	6,971	-0.04%
2023/07/24	4	34.94	2	34.90	34.90	2	6,944	0.03%
2023/07/21	8	35.24	1	35.35	35.10	7	6,905	0.10%
2023/07/20	0	0.00	2	35.95	36.00	-2	6,881	-0.03%
2023/07/19	11	35.54	7	35.06	35.10	4	6,859	0.06%
2023/07/18	19.4	36.06	0	0.00	35.60	19.4	6,827	0.28%
2023/07/17	16	37.49	18	37.80	37.50	-2	6,729	-0.03%
2023/07/14	1	36.90	5	37.12	37.00	-4	6,694	-0.06%
2023/07/13	3	36.75	4	37.38	36.55	-1	6,669	-0.01%
2023/07/12	30	36.72	0	0.00	36.40	30	6,632	0.45%
2023/07/11	4	37.66	7.4	37.50	37.45	-3.4	6,574	-0.05%
2023/07/10	3	37.07	1.1	37.57	37.00	1.9	6,548	0.03%
2023/07/07	20	37.46	4	37.85	37.70	16	6,505	0.25%
2023/07/06	22	39.22	10	38.97	38.85	12	6,379	0.19%
2023/07/05	10	39.67	5	39.66	39.05	5	6,307	0.08%
2023/07/04	7	38.98	0	0.00	38.90	7	6,236	0.11%
2023/07/03	11	38.49	6	38.95	39.00	5	6,184	0.08%
2023/06/29	6	38.18	0	0.00	38.15	6	6,070	0.10%
2023/06/28	16	38.17	15	38.43	37.60	1	6,022	0.02%
2023/06/27	10	38.83	11.1	38.72	38.45	-1.1	5,949	-0.02%
2023/06/26	21	40.30	38	39.86	40.20	-17	5,836	-0.29%
2023/06/21	16	39.26	0	0.00	39.45	16	5,715	0.28%
2023/06/20	26	39.42	39	39.68	39.50	-13	5,611	-0.23%
2023/06/19	2	37.55	2	37.68	37.70	0	5,303	0.00%
2023/06/16	30	38.10	4	38.25	37.60	26	5,235	0.50%
2023/06/15	44	39.91	50	39.54	39.40	-6	5,054	-0.12%
2023/06/14	48	38.15	50.3	37.37	38.60	-2.3	4,429	-0.05%
2023/06/13	12	35.41	3	35.18	35.10	9	4,017	0.22%
2023/06/12	3.1	35.53	14	35.81	35.50	-10.9	3,962	-0.28%
2023/06/09	8	35.53	27	35.54	35.35	-19	3,889	-0.49%
2023/06/08	25	34.87	22	34.81	35.00	3	3,810	0.08%
2023/06/07	39	35.86	11.1	35.76	35.70	27.9	3,757	0.74%
2023/06/06	5	34.36	1	34.80	34.35	4	3,562	0.11%
2023/06/05	11	34.93	32	35.02	34.50	-21	3,521	-0.60%
2023/06/02	17	35.12	1	35.25	35.05	16	3,480	0.46%
2023/06/01	8.1	35.47	6	35.22	35.15	2.1	3,465	0.06%
2023/05/31	5	34.94	16	35.08	34.65	-11	3,394	-0.32%
2023/05/30	42	35.29	1	34.55	34.65	41	3,362	1.22%
2023/05/29	7	35.23	3	34.90	35.45	4	3,250	0.12%
2023/05/26	4	34.46	35	34.79	34.35	-31	3,205	-0.97%
2023/05/25	6	35.11	0	0.00	35.20	6	3,155	0.19%
2023/05/24	24	36.08	17.8	36.00	35.80	6.3	3,095	0.20%
2023/05/23	35	35.51	51.4	35.36	36.00	-16.4	2,904	-0.56%
2023/05/22	21	33.98	23	33.87	34.10	-2	2,657	-0.08%
2023/05/19	22	33.97	72	33.62	33.30	-50	2,594	-1.93%
2023/05/18	55	34.91	46.2	35.06	35.10	8.8	2,407	0.36%
2023/05/17	17	34.27	9	33.94	33.95	8	2,121	0.38%
2023/05/16	68	34.02	41.3	34.03	34.40	26.7	1,966	1.36%
2023/05/15	105	32.08	84	32.80	33.40	21	1,382	1.52%	大買/
2023/05/12	3	30.40	5.3	30.69	30.40	-2.3	1,019	-0.23%
2023/05/11	6	29.30	0	0.00	29.10	6	842	0.71%
2023/05/10	0	0.00	1	29.90	29.85	-1	830	-0.12%
2023/05/08	0	0.00	1	29.65	29.65	-1	838	-0.12%
2023/05/05	0	0.00	2	29.40	29.40	-2	830	-0.24%
2023/05/04	1	29.15	5	29.15	29.20	-4	838	-0.48%
2023/05/03	3	29.25	2	29.20	29.25	1	844	0.12%
2023/04/28	1	28.75	1	28.45	28.65	0	843	0.00%
2023/04/27	1	27.85	0.3	27.85	27.90	0.7	839	0.08%
2023/04/25	0	27.90	0	0.00	27.90	0	851	0.00%
2023/04/24	1	28.34	0.1	28.28	28.25	1	849	0.11%
2023/04/21	4	28.32	0	28.85	28.00	4	865	0.47%
2023/04/20	2	28.75	0	0.00	28.70	2	859	0.23%
2023/04/19	0	28.80	0	29.10	28.90	0	855	0.00%
2023/04/18	0	0.00	0.4	29.30	29.05	-0.4	850	-0.05%
2023/04/17	0	0.00	1	29.35	29.30	-1	851	-0.12%
2023/04/14	3	29.05	0	0.00	29.05	3	853	0.35%
2023/04/13	2	28.95	0	0.00	28.85	2	852	0.23%
2023/04/11	1	28.60	0	0.00	28.60	1	834	0.12%
2023/04/10	0.1	28.65	6.5	28.78	28.80	-6.4	849	-0.75%
2023/03/31	1	28.80	0	0.00	28.75	1	845	0.12%
2023/03/30	0	0.00	3	28.65	28.60	-3	859	-0.35%
2023/03/29	0	28.90	0	0.00	28.50	0	866	0.00%
2023/03/28	0	0.00	0	29.10	28.50	0	883	0.00%
2023/03/27	1	29.00	0	0.00	28.95	1	884	0.11%
2023/03/24	0	0.00	7.1	29.06	29.00	-7.1	894	-0.79%
2023/03/23	0	29.00	0	0.00	28.95	0	901	0.00%
2023/03/21	0	28.90	0	0.00	28.85	0	950	0.00%
2023/03/17	5	28.35	0	0.00	28.40	5	1,048	0.48%
2023/03/16	2	28.00	0	0.00	28.00	2	1,100	0.18%
2023/03/15	0	0.00	2	29.05	28.60	-2	1,190	-0.17%
2023/03/14	1	28.80	0	0.00	28.80	1	1,305	0.08%
2023/03/13	0	0.00	0.1	29.35	29.50	-0.1	1,334	0.00%
2023/03/10	1	30.30	5.1	30.30	30.00	-4.1	1,317	-0.31%
2023/03/09	2	30.82	0	0.00	30.85	2	1,304	0.15%
2023/03/08	4	30.50	0	0.00	30.55	4	1,304	0.31%
2023/03/06	0.1	30.80	4	30.90	30.70	-3.9	1,306	-0.30%
2023/03/03	1	29.65	0	0.00	29.55	1	1,266	0.08%
2023/03/02	0	29.38	0.5	29.40	29.45	-0.5	1,265	-0.04%
2023/02/24	3.3	29.92	6	29.80	29.80	-2.7	1,276	-0.21%
2023/02/23	0	0.00	2	30.80	30.30	-2	1,285	-0.16%
2023/02/22	1	29.85	2	30.17	30.40	-1	1,294	-0.08%
2023/02/21	1	30.25	0	0.00	30.20	1	1,308	0.08%
2023/02/20	7	30.45	7	30.36	30.25	0	1,310	0.00%
2023/02/17	0	0.00	0.1	29.70	29.60	-0.1	1,291	0.00%
2023/02/16	2.1	29.80	1	30.20	29.60	1.1	1,299	0.08%
2023/02/15	10	29.68	1	29.80	29.80	9	1,309	0.69%
2023/02/10	2	29.12	0	0.00	28.85	2	1,334	0.15%
2023/02/09	0	0.00	0.2	29.70	29.45	-0.2	1,330	-0.02%
2023/02/07	1	29.70	3	30.15	29.70	-2	1,323	-0.15%
2023/02/06	0	0.00	13	29.54	29.80	-13	1,308	-0.99%
2023/02/03	1	29.20	0	0.00	29.20	1	1,297	0.08%
2023/02/02	0	0.00	0.2	29.42	29.45	-0.2	1,290	-0.01%
2023/02/01	1	29.30	0	0.00	29.15	1	1,275	0.08%
2023/01/17	0	0.00	11	28.40	28.30	-11	1,255	-0.88%
2023/01/13	2	27.88	0	0.00	27.75	2	1,253	0.16%
2023/01/12	10	28.13	0	0.00	28.10	10	1,254	0.80%
2023/01/10	0	0.00	15	28.55	28.40	-15	1,236	-1.21%
2023/01/09	0	0.00	7.3	28.20	28.25	-7.3	1,244	-0.59%
2023/01/05	0.2	28.10	0	0.00	27.95	0.2	1,277	0.02%
2023/01/03	0.2	28.00	0	0.00	27.90	0.2	1,295	0.02%
2022/12/28	1	27.80	1	28.60	27.80	0	1,307	0.00%
2022/12/23	0	0.00	0	28.30	28.15	0	1,308	0.00%
2022/12/22	0	28.00	0	0.00	28.25	0	1,315	0.00%
2022/12/21	0	27.35	5	27.65	27.30	-5	1,332	-0.37%
2022/12/20	22	27.37	0	0.00	27.25	22	1,345	1.63%
2022/12/15	5	28.30	0	0.00	28.10	5	1,369	0.37%
2022/12/14	8	28.23	0	0.00	28.30	8	1,386	0.58%
2022/12/13	12	28.63	0	0.00	27.85	12	1,383	0.87%
2022/12/12	4	28.88	0	0.00	28.65	4	1,351	0.30%
2022/12/09	7	30.73	3.1	31.05	30.40	3.9	1,332	0.29%
2022/12/08	1	31.40	7	31.91	31.95	-6	1,295	-0.46%
2022/12/07	0.1	31.55	1	32.20	31.55	-1	1,257	-0.08%
2022/12/06	1	31.85	5	31.99	31.80	-4	1,182	-0.34%
2022/12/05	0	0.00	5	30.19	30.75	-5	1,073	-0.47%
2022/12/02	0	0.00	0.7	29.30	29.30	-0.7	1,047	-0.06%
2022/12/01	0	0.00	0.1	29.05	29.00	-0.1	1,066	-0.01%
2022/11/28	1	28.50	0	0.00	28.30	1	1,292	0.08%
2022/11/24	1	28.70	0	0.00	28.65	1	1,632	0.06%
2022/11/23	1.1	28.70	0	0.00	28.75	1.1	1,737	0.06%
2022/11/21	16	29.75	15	29.45	29.45	1	1,786	0.06%
2022/11/18	2	29.30	1	29.50	29.40	1	1,784	0.06%
2022/11/15	1	28.20	0	0.00	28.50	1	1,762	0.06%
2022/11/14	1	28.00	0	0.00	28.05	1	1,761	0.06%
2022/11/11	3	27.93	3	28.03	27.80	0	1,758	0.00%
2022/11/10	14	27.78	12	27.68	27.90	2	1,772	0.11%
2022/11/09	1	26.50	0	0.00	26.50	1	1,777	0.06%
2022/11/08	2	26.80	0	0.00	26.10	2	1,786	0.11%
2022/11/04	1	25.85	0	0.00	25.95	1	1,816	0.06%
2022/11/01	1	25.20	0	0.00	25.50	1	1,871	0.05%
2022/10/28	39	24.85	0	0.00	24.55	39	1,950	2.00%
2022/10/27	1	25.25	0	0.00	25.40	1	2,121	0.05%
2022/10/24	0	0.00	1	25.30	25.25	-1	2,142	-0.05%
2022/10/21	2	25.18	0	0.00	25.15	2	2,158	0.09%
2022/10/20	0	0.00	0	25.60	25.50	0	2,189	0.00%
2022/10/19	0	26.20	1	26.45	26.00	-1	2,191	-0.04%
2022/10/18	2	26.15	2	26.25	26.15	0	2,198	0.00%
2022/10/17	0	0.00	11	25.43	25.95	-11	2,232	-0.49%
2022/10/14	0	0.00	2	26.15	26.00	-2	2,243	-0.09%
2022/10/13	3	26.23	0	0.00	25.35	3	2,289	0.13%
2022/10/11	1	27.30	0	0.00	27.05	1	2,413	0.04%
2022/10/07	0	0.00	1	29.00	28.95	-1	2,416	-0.04%
2022/10/06	2	28.48	0	28.50	28.70	2	2,423	0.08%
2022/10/05	0	28.35	1	28.50	28.45	-1	2,440	-0.04%
2022/10/04	1.9	28.24	1.1	28.49	28.45	0.8	2,436	0.03%
2022/10/03	2	28.00	0	0.00	27.90	2	2,433	0.08%
2022/09/30	1	27.15	0	0.00	28.15	1	2,438	0.04%
2022/09/29	0	0.00	1	28.20	27.90	-1	2,432	-0.04%
2022/09/28	9	27.53	7	28.53	27.45	2	2,424	0.08%
2022/09/26	0	0.00	1	28.30	28.20	-1	2,398	-0.04%
2022/09/22	3	29.38	3	29.60	30.10	0	2,367	0.00%
2022/09/21	2	29.43	1	29.55	29.70	1	2,355	0.04%
2022/09/20	1	30.30	0	0.00	30.30	1	2,332	0.04%
2022/09/19	4	30.31	19	30.28	30.40	-15	2,327	-0.64%
2022/09/16	3	30.73	1	30.85	30.80	2	2,315	0.09%
2022/09/15	7	31.56	1	31.40	31.25	6	2,297	0.26%
2022/09/14	2	31.65	1	31.90	31.85	1	2,281	0.04%
2022/09/13	5	33.21	4	32.88	32.45	1	2,265	0.04%
2022/09/12	0	0.00	0.3	33.00	32.40	-0.3	2,240	-0.01%
2022/09/08	5	32.75	4	32.58	32.65	1	2,228	0.04%
2022/09/07	8	33.43	2	33.00	33.00	6	2,198	0.27%
2022/09/06	6	33.35	14	33.39	33.35	-8	2,176	-0.37%
2022/09/05	9	35.01	9	34.73	34.60	0	2,114	0.00%
2022/09/02	20.5	35.67	7	35.29	35.15	13.5	2,046	0.66%
2022/09/01	34	34.98	33.1	34.86	35.25	0.9	1,919	0.05%
2022/08/31	7	34.77	5	34.29	34.60	2	1,803	0.11%
2022/08/30	6	32.25	3	31.88	32.70	3	1,596	0.19%
2022/08/29	2	32.53	0	0.00	33.25	2	1,504	0.13%
2022/08/26	0	0.00	1.1	33.04	33.05	-1.1	1,532	-0.07%
2022/08/25	1	32.50	1	32.40	32.40	0	1,518	0.00%
2022/08/24	5	32.49	3	32.32	32.40	2	1,513	0.13%
2022/08/23	2	31.63	3	31.95	31.95	-1	1,500	-0.07%
2022/08/22	30	32.17	2	31.90	31.80	28	1,497	1.87%
2022/08/19	0	0.00	2	31.90	31.85	-2	1,501	-0.13%
2022/08/17	0	0.00	2	32.00	32.10	-2	1,537	-0.13%
2022/08/16	0	0.00	10	32.76	32.80	-10	1,506	-0.66%
2022/08/15	0	0.00	3	32.23	32.15	-3	1,473	-0.20%
2022/08/12	0	0.00	1	32.15	31.75	-1	1,472	-0.07%
2022/08/11	3	31.98	0	0.00	31.95	3	1,480	0.20%
2022/08/10	0	0.00	5	32.07	32.30	-5	1,453	-0.34%
2022/08/09	0	31.60	1	31.80	31.70	-1	1,446	-0.07%
2022/08/08	1	31.75	1	31.80	31.60	0	1,442	0.00%
2022/08/05	0	0.00	2	32.50	32.40	-2	1,415	-0.14%
2022/08/04	0	0.00	1	31.10	31.20	-1	1,372	-0.07%
2022/08/03	12	32.22	9	31.88	30.80	3	1,349	0.22%
2022/08/01	0	0.00	5	31.40	31.40	-5	1,170	-0.43%
2022/07/29	0	0.00	28	31.19	31.40	-28	1,160	-2.42%
2022/07/27	0	0.00	2	31.50	31.80	-2	1,131	-0.18%
2022/07/26	5	30.70	0	0.00	30.60	5	1,097	0.46%
2022/07/25	0	0.00	3.1	30.73	30.70	-3.1	1,087	-0.29%
2022/07/22	0	0.00	6	31.07	30.45	-6	1,077	-0.56%
2022/07/21	9	31.93	6	31.49	31.40	3	1,043	0.29%
2022/07/20	24	32.03	26	31.73	31.30	-2	1,017	-0.20%
2022/07/19	15	31.82	38	31.74	31.60	-23	970	-2.37%
2022/07/18	0	0.00	44	30.88	31.75	-44	888	-4.95%
2022/07/15	8	30.23	14	30.16	29.95	-6	810	-0.74%
2022/07/13	5	29.40	10	29.11	29.25	-5	779	-0.64%
2022/07/08	1	28.40	4	28.43	28.50	-3	757	-0.40%
2022/07/07	0	0.00	11	27.95	27.90	-11	749	-1.47%
2022/07/06	1	27.65	0	0.00	27.65	1	750	0.13%
2022/07/05	14	27.52	2.7	28.26	28.10	11.3	760	1.49%
2022/07/04	0	0.00	1	27.30	28.20	-1	746	-0.13%
2022/07/01	2	26.93	0	0.00	26.80	2	740	0.27%
2022/06/29	0	0.00	2	28.30	28.30	-2	732	-0.27%
2022/06/28	11	28.02	0	0.00	28.00	11	731	1.50%
2022/06/27	1.4	28.50	0	0.00	28.40	1.4	731	0.19%
2022/06/23	1	27.70	0	0.00	28.05	1	733	0.14%
2022/06/22	6	27.60	2	27.65	27.70	4	735	0.54%
2022/06/20	1	28.00	3	27.90	27.90	-2	730	-0.27%
2022/06/17	0	0.00	1	28.75	28.50	-1	727	-0.14%
2022/06/16	21	29.01	0	0.00	28.95	21	722	2.91%
2022/06/15	1	29.65	0	0.00	29.60	1	721	0.14%
2022/06/14	17	29.17	2	29.73	30.00	15	726	2.07%
2022/06/09	1	30.60	0	0.00	30.65	1	722	0.14%
2022/06/08	1	31.00	2	30.40	30.25	-1	722	-0.14%
2022/06/06	3	31.70	1	32.00	31.30	2	696	0.29%
2022/06/02	0	0.00	1	30.35	30.30	-1	644	-0.16%
2022/06/01	1	30.25	0	0.00	29.70	1	656	0.15%
2022/05/31	1	29.70	1	30.05	29.95	0	648	0.00%
2022/05/27	1	29.45	0	0.00	29.15	1	649	0.15%
2022/05/26	0	0.00	0.3	30.15	29.55	-0.3	769	-0.04%
2022/05/23	0	0.00	1	28.25	28.20	-1	766	-0.13%
2022/05/20	0	0.00	4	29.09	28.75	-4	772	-0.52%
2022/05/19	6	28.88	2	28.73	28.85	4	772	0.52%
2022/05/17	1	28.40	5	28.26	27.90	-4	833	-0.48%
2022/05/16	1	27.50	8	27.66	27.70	-7	867	-0.81%
2022/05/13	0	0.00	5	27.30	27.20	-5	867	-0.58%
2022/05/12	16	27.15	0	0.00	26.95	16	876	1.83%
2022/05/11	2.2	27.21	2	27.85	27.15	0.2	876	0.02%
2022/05/10	1	25.80	0	0.00	26.90	1	882	0.11%
2022/05/09	1	26.50	0	0.00	26.55	1	892	0.11%
2022/05/06	1	26.75	2	27.00	27.05	-1	895	-0.11%
2022/05/05	1	27.45	0	0.00	27.35	1	900	0.11%
2022/05/04	2	27.60	0	0.00	27.30	2	907	0.22%
2022/04/29	1	28.00	0	0.00	27.80	1	944	0.11%
2022/04/28	1	28.00	0	0.00	28.05	1	972	0.10%
2022/04/27	2	27.60	0	0.00	28.00	2	981	0.20%
2022/04/26	0	0.00	97	28.16	28.05	-97	991	-9.78%
2022/04/25	1	28.50	0	0.00	28.40	1	1,003	0.10%
2022/04/22	0	29.30	0	0.00	29.15	0	1,016	0.00%
2022/04/18	1	28.80	0	0.00	28.70	1	1,217	0.08%
2022/04/15	0	0.00	3	29.10	29.10	-3	1,413	-0.21%
2022/04/13	2	29.30	0	0.00	29.45	2	1,857	0.11%
2022/04/12	1	29.35	0	0.00	29.30	1	1,891	0.05%
2022/04/11	0	0.00	2	29.50	29.55	-2	1,923	-0.10%
2022/04/08	0	0.00	0.1	30.10	30.20	-0.1	1,987	0.00%
2022/04/07	1	29.90	0	0.00	29.95	1	2,049	0.05%
2022/04/06	0	30.45	0	0.00	30.35	0	2,069	0.00%
2022/04/01	1	30.40	0	0.00	30.45	1	2,092	0.05%
2022/03/30	0	0.00	3	30.20	30.25	-3	2,247	-0.13%
2022/03/28	1	30.60	0	0.00	30.30	1	2,312	0.04%
2022/03/25	0	30.30	0	0.00	30.00	0	2,420	0.00%
2022/03/23	1	30.55	8	30.33	30.40	-7	2,589	-0.27%
2022/03/21	0	0.00	1	30.30	30.20	-1	3,099	-0.03%
2022/03/18	1	30.35	2	30.18	30.30	-1	3,124	-0.03%
2022/03/17	0.1	29.90	0	0.00	29.90	0.1	3,158	0.00%
2022/03/16	0.1	29.20	0	0.00	29.30	0.1	3,257	0.00%
2022/03/14	3	29.57	0	0.00	29.70	3	3,250	0.09%
2022/03/10	1	30.30	9	30.43	30.20	-8	3,254	-0.25%
2022/03/09	2	29.60	0	0.00	29.70	2	3,251	0.06%
2022/03/08	2	29.78	2	29.70	29.40	0	3,253	0.00%
2022/03/04	2.1	31.35	0	0.00	31.20	2.1	3,330	0.06%
2022/03/03	1.1	31.75	0	0.00	31.80	1.1	3,343	0.03%
2022/03/02	3	31.55	0	0.00	31.65	3	3,361	0.09%
2022/03/01	5	32.03	1	32.15	31.85	4	3,358	0.12%
2022/02/25	0	0.00	2	31.85	31.85	-2	3,238	-0.06%
2022/02/24	6	32.29	0	0.00	31.85	6	3,244	0.18%
2022/02/23	1	33.50	1	33.30	33.30	0	3,235	0.00%
2022/02/22	0	0.00	3	32.45	32.50	-3	3,229	-0.09%
2022/02/18	4	33.65	0	0.00	33.25	4	3,242	0.12%
2022/02/17	8	33.96	10	33.91	33.80	-2	3,224	-0.06%
2022/02/16	25	33.18	25	33.54	33.30	0	3,200	0.00%
2022/02/15	1	32.35	1	32.60	32.40	0	3,177	0.00%
2022/02/14	6	31.93	0	0.00	32.00	6	3,256	0.18%
2022/02/11	1	32.05	0	0.00	32.15	1	3,263	0.03%
2022/02/10	1	32.10	12	31.77	31.85	-11	3,258	-0.34%
2022/02/09	1	31.90	4	32.53	32.55	-3	3,266	-0.09%
2022/02/08	1	31.70	0	0.00	32.10	1	3,268	0.03%
2022/01/26	1	30.30	2	30.45	30.25	-1	3,349	-0.03%
2022/01/25	1	30.80	25	30.30	30.10	-24	3,354	-0.72%
2022/01/24	1	30.30	9	30.96	31.15	-8	3,354	-0.24%
2022/01/21	12	31.79	16	31.97	31.40	-4	3,338	-0.12%
2022/01/20	15	32.60	1	32.55	32.70	14	3,313	0.42%
2022/01/19	1	32.40	0	0.00	32.10	1	3,317	0.03%
2022/01/18	3	32.60	3	33.13	32.60	0	3,304	0.00%
2022/01/17	12	32.68	18	32.49	32.75	-6	3,289	-0.18%
2022/01/14	15	32.73	12	32.79	32.55	3	3,276	0.09%
2022/01/13	12	34.66	20	34.19	33.45	-8	3,244	-0.25%
2022/01/12	3	35.60	10	35.45	35.30	-7	3,167	-0.22%
2022/01/11	53	35.81	56	35.60	35.45	-3	3,151	-0.10%
2022/01/10	84	36.39	82.3	36.01	36.25	1.7	3,102	0.05%
2022/01/07	129	37.00	59	36.52	36.50	70	2,907	2.41%	大買/
2022/01/06	22	37.43	49	36.84	37.60	-27	2,729	-0.99%
2022/01/05	5	34.72	0	0.00	34.75	5	2,465	0.20%
2022/01/04	9	35.85	0	0.00	35.00	9	2,430	0.37%
2022/01/03	1	35.45	25.7	35.99	35.95	-24.7	2,395	-1.03%
2021/12/30	9	35.69	14	35.55	35.60	-5	2,322	-0.22%
2021/12/27	1	34.20	1	35.00	35.35	0	2,221	0.00%
2021/12/24	36	35.51	24	35.28	34.50	12	2,176	0.55%
2021/12/23	2	34.58	0	0.00	34.50	2	2,068	0.10%
2021/12/22	2	34.98	4	35.00	35.00	-2	2,046	-0.10%
2021/12/21	5	35.90	14.1	35.44	35.60	-9.1	2,001	-0.46%
2021/12/20	24.9	35.27	23	35.08	34.85	1.9	1,886	0.10%
2021/12/17	4	34.76	17	34.31	33.80	-13	1,786	-0.73%
2021/12/16	39	35.48	16	35.26	35.60	23	1,705	1.35%
2021/12/15	5	32.96	13	33.25	34.30	-8	1,379	-0.58%
2021/12/13	16	32.42	6	32.07	32.20	10	1,168	0.86%
2021/12/10	9	32.88	34.2	33.69	33.00	-25.2	1,128	-2.23%
2021/12/07	22	31.10	1	31.00	30.80	21	1,018	2.06%
2021/12/02	0	0.00	10	30.10	30.05	-10	1,009	-0.99%
2021/12/01	0.2	30.60	0	0.00	30.60	0.2	1,006	0.02%
2021/11/30	7	29.52	0	0.00	29.20	7	989	0.71%
2021/11/29	0	0.00	25	30.35	30.35	-25	902	-2.77%
2021/11/26	15	30.62	27	30.62	30.35	-12	886	-1.35%
2021/11/24	1	31.50	0	0.00	31.55	1	853	0.12%
2021/11/23	0	0.00	0.5	32.00	32.00	-0.5	842	-0.06%
2021/11/22	5	31.10	10	32.00	32.55	-5	828	-0.60%
2021/11/19	12	31.95	0	0.00	31.80	12	829	1.45%
2021/11/18	2	32.90	2	33.45	32.75	0	811	0.00%
2021/11/17	0	0.00	0.1	32.55	32.80	-0.1	788	-0.01%
2021/11/15	2	33.45	2	34.25	33.30	0	769	0.00%
2021/11/12	0	0.00	8	34.11	33.85	-8	751	-1.06%
2021/11/11	26	35.20	10	35.01	34.10	16	738	2.17%
2021/11/10	15	33.15	0	0.00	34.20	15	671	2.24%
2021/11/08	23	34.05	0	0.00	32.85	23	657	3.50%
2021/11/04	25	33.45	2	33.00	33.00	23	645	3.56%
2021/11/03	0	0.00	1	31.00	31.90	-1	576	-0.17%
2021/11/02	0	0.00	13	31.19	30.95	-13	609	-2.13%
2021/11/01	8	32.00	1	32.30	32.10	7	602	1.16%
2021/10/27	0	0.00	1	31.40	31.50	-1	592	-0.17%
2021/10/25	0	0.00	6	30.90	30.85	-6	596	-1.01%
2021/10/21	1	30.70	0	0.00	30.60	1	623	0.16%
2021/10/15	0	0.00	0	30.00	30.00	0	652	0.00%
2021/10/04	2	27.98	12	27.98	27.80	-10	919	-1.09%
2021/10/01	0	0.00	6	28.65	28.55	-6	951	-0.63%
2021/09/30	1	28.80	0	0.00	29.40	1	1,005	0.10%
2021/09/22	7	28.89	0	0.00	29.10	7	1,333	0.52%
2021/09/16	0	0.00	1	30.00	30.05	-1	1,760	-0.06%
2021/09/02	0	0.00	4	30.60	30.30	-4	3,076	-0.13%
2021/09/01	0	0.00	1	31.50	31.55	-1	3,068	-0.03%
2021/08/30	0	0.00	1	31.70	31.50	-1	3,092	-0.03%
2021/08/20	0	0.00	0.6	30.00	30.00	-0.6	3,235	-0.02%
2021/08/19	4	29.90	0	0.00	30.30	4	3,239	0.12%
2021/08/18	3	30.00	0	0.00	30.65	3	3,235	0.09%
2021/08/16	1	29.00	1	29.30	29.30	0	3,230	0.00%
2021/08/12	1	30.30	0	0.00	30.40	1	3,229	0.03%
2021/08/10	0	0.00	0.9	30.70	30.75	-0.9	3,253	-0.03%
2021/08/09	1	32.00	0	0.00	31.40	1	3,281	0.03%
2021/08/06	0.9	32.75	0	0.00	32.70	0.9	3,302	0.03%
2021/07/30	1	32.05	0	0.00	31.75	1	3,475	0.03%
2021/07/29	1.1	31.35	7	32.60	32.40	-5.9	3,521	-0.17%
2021/07/28	9.4	31.18	1	30.60	31.25	8.4	3,546	0.24%
2021/07/27	1	32.40	0	0.00	32.10	1	3,618	0.03%
2021/07/22	0.3	32.35	0.1	32.35	32.25	0.2	3,872	0.01%
2021/07/21	0	0.00	3	32.58	32.05	-3	3,943	-0.08%
2021/07/14	0	0.00	1	33.70	33.95	-1	4,672	-0.02%
2021/07/13	1	34.40	2	34.43	33.65	-1	4,750	-0.02%
2021/07/12	4	35.01	37	34.76	34.10	-33	4,765	-0.69%
2021/07/09	1	36.40	15	35.93	35.65	-14	4,708	-0.30%
2021/07/08	8	36.88	6	36.47	36.50	2	4,707	0.04%
2021/07/07	10.1	37.16	6.1	36.51	37.20	4	4,697	0.09%
2021/07/06	1	35.65	3	36.28	35.60	-2	4,673	-0.04%
2021/07/05	1	36.20	0	0.00	36.60	1	4,656	0.02%
2021/07/02	11.5	36.13	24	35.73	35.20	-12.5	4,638	-0.27%
2021/07/01	11	37.21	3.2	36.16	36.10	7.8	4,592	0.17%
2021/06/30	0	0.00	5	36.45	36.15	-5	4,555	-0.11%
2021/06/29	6	37.45	17.1	36.93	36.50	-11.1	4,505	-0.25%
2021/06/28	5	37.13	7	36.65	37.00	-2	4,427	-0.05%
2021/06/25	79	39.99	70	39.19	38.40	9	4,287	0.21%
2021/06/24	44	39.02	49	38.97	38.95	-5	4,039	-0.12%
2021/06/23	82	38.83	113.4	38.90	39.20	-31.4	3,882	-0.81%	大賣/
2021/06/22	57.1	37.36	73	36.71	36.00	-15.9	3,501	-0.45%
2021/06/21	137	35.93	122.1	36.12	37.65	14.9	3,237	0.46%	大買/大賣/
2021/06/18	23	32.71	24	33.23	34.40	-1	2,934	-0.03%
2021/06/17	3	30.87	0	0.00	31.30	3	2,897	0.10%
2021/06/16	30	31.70	3	31.50	30.80	27	2,898	0.93%
2021/06/15	5	31.98	17	32.31	31.65	-12	2,929	-0.41%
2021/06/11	0	0.00	5	30.75	30.85	-5	2,903	-0.17%
2021/06/10	0	0.00	1	31.00	31.00	-1	2,902	-0.03%
2021/06/09	1	30.50	3	30.67	30.20	-2	2,886	-0.07%
2021/06/08	0	0.00	2	30.80	30.60	-2	2,891	-0.07%
2021/06/07	3	29.90	0	0.00	30.05	3	2,921	0.10%
2021/06/04	6	30.83	3	30.82	30.50	3	2,914	0.10%
2021/06/03	1	30.40	0	0.00	30.35	1	2,897	0.03%
2021/06/02	4	30.81	1	30.80	30.55	3	2,890	0.10%
2021/06/01	1	30.80	3	31.00	31.25	-2	2,880	-0.07%
2021/05/27	0	0.00	4	28.40	28.30	-4	2,777	-0.14%
2021/05/26	15	28.63	0	0.00	28.50	15	2,786	0.54%
2021/05/25	5	28.58	3.1	28.57	28.20	1.9	2,798	0.07%
2021/05/24	0	0.00	5	27.94	28.00	-5	2,791	-0.18%
2021/05/21	5	27.53	1	27.20	27.50	4	2,799	0.14%
2021/05/19	2	27.28	2	27.45	27.55	0	2,804	0.00%
2021/05/17	7	25.36	0	25.60	25.30	7	2,776	0.25%
2021/05/14	7.8	27.76	3.1	27.85	27.55	4.7	2,739	0.17%
2021/05/13	2	28.20	0	0.00	28.40	2	2,702	0.07%
2021/05/12	2	29.18	3	30.23	29.40	-1	2,665	-0.04%
2021/05/11	2.7	32.55	5	33.51	32.00	-2.3	2,599	-0.09%
2021/05/10	0	0.00	5	35.20	35.10	-5	2,541	-0.20%
2021/05/07	5	35.25	0	0.00	36.15	5	2,520	0.20%
2021/05/06	0	0.00	31	34.20	34.10	-31	2,485	-1.25%
2021/05/05	6	35.82	9	35.85	34.95	-3	2,431	-0.12%
2021/05/04	6	35.27	6	36.38	35.35	0	2,402	0.00%
2021/05/03	3	37.27	39	37.28	36.90	-36	2,315	-1.55%
2021/04/29	2	38.33	12	39.09	38.30	-10	2,258	-0.44%
2021/04/28	12	40.99	13	40.63	40.00	-1	2,169	-0.05%
2021/04/27	13.7	40.16	26	40.02	39.85	-12.3	2,074	-0.59%
2021/04/26	64	40.76	22	41.12	41.00	42	1,997	2.10%
2021/04/23	12	37.26	44.4	37.61	38.35	-32.4	1,797	-1.80%
2021/04/22	24	35.99	11	36.09	34.90	13	1,698	0.77%
2021/04/21	18	36.58	21.8	36.15	36.20	-3.8	1,589	-0.24%
2021/04/20	30.7	36.26	1,623.3	36.25	35.50	-1,592.6	1,497	-106.37%	大賣/鉅額交易
2021/04/19	1,930	35.19	314.7	35.20	35.20	1,615.3	1,241	130.11%	大買/大賣/鉅額交易
2021/04/16	0	0.00	4.8	31.55	32.00	-4.8	1,153	-0.41%
2021/04/14	0	0.00	9	29.65	30.00	-9	1,189	-0.76%
2021/04/13	2	31.30	4	31.18	30.75	-2	1,311	-0.15%
2021/04/12	6.1	31.06	0	0.00	30.90	6.1	1,324	0.46%
2021/04/09	1	30.10	10	30.20	30.15	-9	1,301	-0.69%
2021/04/08	2	30.75	0	0.00	30.50	2	1,295	0.15%
2021/04/07	0	0.00	3.1	30.31	30.20	-3.1	1,281	-0.24%
2021/04/06	0	0.00	1.1	29.87	30.25	-1.1	1,310	-0.08%
2021/03/31	0	30.60	0	0.00	30.35	0	1,326	0.00%
2021/03/30	1	30.65	0	0.00	30.65	1	1,320	0.08%
2021/03/29	0	0.00	2	31.25	30.70	-2	1,293	-0.15%
2021/03/26	1	30.75	0	0.00	30.65	1	1,299	0.08%
2021/03/25	0	0.00	6	30.79	30.80	-6	1,296	-0.46%
2021/03/22	9	31.68	9	31.25	31.25	0	1,282	0.00%
2021/03/19	2	30.55	2	30.40	30.45	0	1,248	0.00%
2021/03/18	0	0.00	7	30.76	30.85	-7	1,258	-0.56%
2021/03/17	0	0.00	10.2	30.37	30.20	-10.2	1,211	-0.84%
2021/03/12	3	30.28	0	0.00	30.30	3	1,194	0.25%
2021/03/11	11	30.13	5	30.70	30.60	6	1,193	0.50%
2021/03/09	0	0.00	1	28.90	29.00	-1	1,147	-0.09%
2021/03/08	10	29.55	0	0.00	29.15	10	1,141	0.88%
2021/02/24	0	0.00	1	29.35	29.35	-1	1,143	-0.09%
2021/02/23	5	30.35	3	30.08	29.75	2	1,188	0.17%
2021/02/22	3	29.73	0	0.00	30.00	3	1,246	0.24%
2021/02/19	0	0.00	0.8	28.53	28.80	-0.8	1,237	-0.06%
2021/02/18	1	28.00	0	0.00	28.30	1	1,238	0.08%
2021/02/17	0	0.00	3	27.87	27.90	-3	1,233	-0.24%
2021/02/04	0	0.00	0.3	27.05	27.30	-0.3	1,241	-0.03%
2021/02/02	0	0.00	0.7	27.27	27.55	-0.7	1,259	-0.06%
2021/01/29	0	0.00	0.1	28.10	27.65	-0.1	1,248	-0.01%
2021/01/28	0	0.00	25	27.90	28.05	-25	1,241	-2.01%
2021/01/22	0	0.00	2	28.10	28.75	-2	1,223	-0.16%
2021/01/20	1	29.20	0	0.00	28.70	1	1,193	0.08%
2021/01/18	1	30.55	0	0.00	30.40	1	1,189	0.08%
2021/01/15	56	31.15	7.1	30.56	30.10	48.9	1,164	4.20%
2021/01/14	0	0.00	2	29.98	29.65	-2	1,114	-0.18%
2021/01/11	1	31.00	0	0.00	30.90	1	1,068	0.09%
2021/01/08	1	31.60	0	0.00	31.80	1	1,051	0.10%
2021/01/07	3	32.10	0	0.00	32.55	3	1,020	0.29%
2021/01/06	0	0.00	12.3	31.88	32.15	-12.3	946	-1.30%
2021/01/04	5	28.95	0	0.00	28.85	5	757	0.66%
2020/12/31	0	0.00	0.1	28.75	28.85	-0.1	745	-0.01%
2020/12/30	0	0.00	10	28.93	28.75	-10	736	-1.36%
2020/12/29	11	29.32	2	29.00	29.00	9	724	1.24%
2020/12/24	1	27.65	0	0.00	27.65	1	635	0.16%
2020/12/17	1	28.55	0	0.00	28.00	1	613	0.16%
2020/12/14	1	28.20	0	0.00	28.15	1	593	0.17%
2020/12/04	0	28.40	1	28.35	28.50	-1	542	-0.18%
2020/11/27	0	0.00	0.2	29.00	29.20	-0.2	523	-0.03%
2020/11/20	0	0.00	8	30.01	29.20	-8	495	-1.62%
2020/11/19	0	0.00	1	28.90	29.10	-1	444	-0.23%
2020/11/12	1	26.75	0	0.00	26.40	1	395	0.25%
2020/10/26	3	26.20	3	26.00	26.00	0	408	0.00%
2020/10/08	0.3	26.15	0	0.00	26.10	0.3	493	0.06%
2020/09/28	0	0.00	1.7	26.03	25.85	-1.7	583	-0.30%
2020/09/25	1	25.65	0	0.00	25.55	1	600	0.17%
2020/09/23	1	26.85	1	26.85	26.90	0	604	0.00%
2020/09/21	1	27.00	0	0.00	27.15	1	618	0.16%
2020/09/17	0	0.00	27	27.96	27.80	-27	663	-4.07%
2020/09/07	10	27.40	0	0.00	27.40	10	701	1.43%
2020/09/03	25	27.55	0.2	27.50	27.60	24.8	722	3.43%
2020/08/31	0	0.00	0	27.50	27.60	0	753	-0.01%
2020/08/27	0	0.00	1	27.30	27.20	-1	799	-0.13%
2020/08/24	2	26.75	1	26.70	26.55	1	893	0.11%
2020/08/20	2	26.70	1	26.20	26.20	1	1,075	0.09%
2020/08/19	1	30.05	12	30.13	30.15	-11	1,059	-1.04%
2020/08/18	0	0.00	2	29.98	29.95	-2	1,039	-0.19%
2020/08/17	1	29.30	1	29.80	29.80	0	1,030	0.00%
2020/07/31	0	0.00	0.1	28.90	29.05	-0.1	1,058	-0.01%
2020/07/30	0	0.00	1	28.90	28.85	-1	1,058	-0.09%
2020/07/29	1	28.65	0	0.00	28.65	1	1,062	0.09%
2020/07/20	0	0.00	1	29.90	29.90	-1	1,042	-0.10%
2020/07/17	1	30.00	0	0.00	29.90	1	1,039	0.10%
2020/07/14	0	0.00	0.4	30.05	30.25	-0.4	1,016	-0.04%
2020/07/10	0	0.00	0.1	30.50	30.50	-0.1	1,006	-0.01%
2020/07/07	0	0.00	2	30.40	30.35	-2	969	-0.21%
2020/07/06	0	0.00	1	30.30	30.50	-1	961	-0.10%
2020/07/02	0	0.00	2	30.05	30.00	-2	949	-0.21%
2020/06/24	6	30.68	6	30.55	30.15	0	953	0.00%
2020/06/16	2	29.70	0	0.00	29.60	2	970	0.20%
2020/06/10	1	31.40	0	0.00	30.70	1	1,000	0.10%
2020/06/04	3	33.22	9	32.92	32.80	-6	1,034	-0.58%
2020/06/01	2	31.80	11	32.11	32.15	-9	971	-0.93%
2020/05/29	0	0.00	2	30.00	29.65	-2	915	-0.22%
2020/05/28	9	30.19	60	29.97	30.00	-51	906	-5.63%
2020/05/27	591	30.69	536	30.70	30.70	55	833	6.60%	大買/大賣/
2020/05/13	0	0.00	1	28.95	29.05	-1	726	-0.14%
2020/05/12	1	29.15	0	0.00	29.00	1	724	0.14%
2020/04/29	0	0.00	1	28.85	28.80	-1	798	-0.13%
2020/04/28	7	28.72	2	29.00	28.95	5	801	0.62%
2020/04/24	1	27.50	0	0.00	27.35	1	794	0.13%
2020/04/23	1	27.75	2	27.68	27.40	-1	801	-0.12%
2020/04/15	0	0.00	1	28.10	27.95	-1	814	-0.12%
2020/04/14	11	27.50	0	0.00	27.80	11	816	1.35%
2020/04/10	1	26.90	1	26.70	26.75	0	803	0.00%
2020/04/01	3	25.35	0	0.00	25.50	3	810	0.37%
2020/03/27	0	0.00	1	24.80	24.80	-1	869	-0.12%
2020/03/24	0.8	22.15	3.4	22.15	22.15	-2.5	845	-0.30%
2020/03/19	3	22.05	2	22.50	22.05	1	802	0.12%
2020/03/18	0	0.00	2	25.00	24.50	-2	786	-0.25%
2020/03/17	0	0.00	3	25.30	24.95	-3	778	-0.39%
2020/03/16	1	25.95	0	0.00	26.20	1	758	0.13%
2020/03/13	4	25.38	0	0.00	26.80	4	740	0.54%
2020/03/12	1	27.95	0	0.00	28.00	1	701	0.14%
2020/03/10	2	29.38	1	29.55	29.50	1	679	0.15%
2020/03/05	2	31.50	2	31.30	31.00	0	660	0.00%
2020/03/04	0	0.00	1	30.75	30.60	-1	664	-0.15%
2020/03/02	1	30.60	0	0.00	30.60	1	673	0.15%
2020/02/25	0	0.00	1	31.80	31.80	-1	656	-0.15%
2020/02/24	1	32.20	0	0.00	32.15	1	654	0.15%
2020/02/21	0	0.00	1	32.70	32.75	-1	652	-0.15%
2020/02/20	0	0.00	1	32.65	32.95	-1	649	-0.15%
2020/02/18	1	32.40	1	32.35	32.25	0	652	0.00%
2020/02/14	0	0.00	2	32.40	32.70	-2	653	-0.31%
2020/02/12	1	32.70	0	0.00	32.55	1	654	0.15%
2020/02/11	1	32.25	1	31.95	32.50	0	650	0.00%
2020/02/07	2	33.13	0	0.00	32.70	2	641	0.31%
2020/02/06	1	32.85	3	33.20	33.30	-2	623	-0.32%
2020/02/05	2	30.55	1	30.40	30.30	1	577	0.17%
2020/02/04	1	29.70	0	0.00	30.40	1	570	0.18%
2020/01/30	2	32.63	0	0.00	32.30	2	523	0.38%
2020/01/20	0	0.00	0.6	35.85	35.85	-0.6	501	-0.11%
2020/01/17	0	0.00	1	36.25	36.00	-1	500	-0.20%
2020/01/16	0	0.00	1	36.50	36.40	-1	500	-0.20%
2020/01/14	2	35.90	0	0.00	35.80	2	478	0.42%
2020/01/10	1	35.90	0	0.00	35.80	1	477	0.21%
2020/01/02	0	0.00	10	37.03	37.20	-10	471	-2.12%
2019/12/31	11	37.20	1	37.05	37.05	10	478	2.09%
2019/12/30	0	0.00	3	36.88	36.80	-3	471	-0.64%
2019/12/27	1	36.95	0	0.00	37.00	1	468	0.21%
2019/12/25	2	37.98	2	37.95	37.60	0	463	0.00%
2019/12/24	9	37.79	5	37.96	38.00	4	456	0.88%
2019/12/23	0	0.00	1	36.50	36.75	-1	403	-0.25%
2019/12/17	7	36.74	0	0.00	36.55	7	402	1.74%
2019/12/11	0	0.00	1	36.45	36.25	-1	384	-0.26%
2019/12/10	1	36.70	0	0.00	36.70	1	383	0.26%
2019/12/06	2	36.55	2	36.60	36.55	0	385	0.00%
2019/12/05	3	36.97	0	0.00	36.75	3	390	0.77%
2019/12/04	3	36.88	0	0.00	37.00	3	388	0.77%
2019/12/03	1	36.95	0	0.00	37.05	1	397	0.25%
2019/12/02	3	37.05	0	0.00	37.05	3	400	0.75%
2019/11/29	7	38.37	0	0.00	37.65	7	400	1.75%
2019/11/28	0	0.00	1	37.20	37.30	-1	391	-0.26%
2019/11/19	0	0.00	2	35.75	35.65	-2	378	-0.53%
2019/11/14	1	36.60	0	0.00	36.05	1	378	0.26%
2019/11/13	1	36.80	0	0.00	36.75	1	384	0.26%
2019/11/07	0	0.00	1	37.90	37.70	-1	402	-0.25%
2019/11/01	1	37.70	0	0.00	37.70	1	419	0.24%
2019/10/31	0	0.00	1	37.70	37.75	-1	428	-0.23%
2019/10/28	3	38.30	0	0.00	38.30	3	462	0.65%
2019/10/25	6	38.69	0	0.00	38.70	6	481	1.25%
2019/10/23	0	0.00	1	38.60	38.70	-1	488	-0.20%
2019/10/22	2	37.90	1	38.20	37.90	1	479	0.21%
2019/10/21	4	37.98	0	0.00	38.00	4	488	0.82%
2019/10/14	0	0.00	25	37.40	37.45	-25	500	-5.00%
2019/10/09	1	36.95	0	0.00	37.00	1	498	0.20%
2019/10/04	2	37.35	0	0.00	37.10	2	502	0.40%
2019/10/03	0	0.00	0.4	37.40	37.15	-0.4	505	-0.09%
2019/10/02	1	37.60	0	0.00	37.45	1	512	0.20%
2019/10/01	2	37.95	1	37.99	37.70	1	512	0.19%
2019/09/27	3	38.07	14	38.02	37.70	-11	512	-2.15%
2019/09/26	1	38.60	2	38.80	38.60	-1	521	-0.19%
2019/09/25	4	38.94	1	38.90	38.85	3	544	0.55%
2019/09/24	1	39.45	1	39.40	38.50	0	551	0.00%
2019/09/23	1	39.40	8	39.68	39.30	-7	608	-1.15%
2019/09/20	0	0.00	1	39.40	39.50	-1	609	-0.16%
2019/09/19	1	39.25	0	0.00	39.20	1	614	0.16%
2019/09/18	1	39.55	0	0.00	39.20	1	624	0.16%
2019/09/17	1	39.25	1	39.30	39.20	0	644	0.00%
2019/09/16	1	39.45	0	0.00	39.55	1	676	0.15%
2019/09/12	0	0.00	1	39.70	39.70	-1	680	-0.15%
2019/09/11	1	39.40	0	0.00	39.30	1	683	0.15%
2019/09/10	2	39.15	0	0.00	39.15	2	687	0.29%
2019/09/06	4	39.85	0	0.00	39.95	4	690	0.58%
2019/09/05	7	40.50	1	40.50	40.60	6	701	0.85%
2019/08/29	1	39.85	0	0.00	39.85	1	705	0.14%
2019/08/28	1	39.70	0	0.00	39.75	1	709	0.14%
2019/08/26	1	40.00	0	0.00	39.90	1	728	0.14%
2019/08/21	1	40.50	1	40.25	40.30	0	797	0.00%
2019/08/20	2	40.40	0	0.00	40.35	2	798	0.25%
2019/08/12	1	40.20	0	0.00	40.50	1	794	0.13%
2019/08/08	0	0.00	1	40.55	40.40	-1	802	-0.12%
2019/08/07	1	40.70	0	0.00	40.30	1	811	0.12%
2019/08/06	5	39.00	0	0.00	40.10	5	816	0.61%
2019/08/05	1	40.80	0	0.00	40.40	1	821	0.12%
2019/08/01	0	0.00	4	42.05	41.85	-4	844	-0.47%
2019/07/30	0	0.00	1	43.25	42.60	-1	859	-0.12%
2019/07/29	0	0.00	3	43.50	43.50	-3	842	-0.36%
2019/07/26	0	0.00	2	43.10	43.00	-2	830	-0.24%
2019/07/25	0	0.00	2	42.50	42.90	-2	833	-0.24%
2019/07/19	0	0.00	1	41.95	41.95	-1	894	-0.11%
2019/07/16	0	0.00	0	41.75	41.90	0	978	0.00%
2019/07/15	2	42.48	0	0.00	42.45	2	1,179	0.17%
2019/07/02	2	44.10	0	0.00	44.15	2	1,276	0.16%
2019/06/28	8	42.84	6	43.43	42.80	2	1,304	0.15%
2019/06/21	1	42.90	0	0.00	42.80	1	1,286	0.08%
2019/06/12	0	0.00	0	41.65	41.70	0	1,319	0.00%
2019/05/28	8	41.71	23	41.68	41.55	-15	1,344	-1.12%
2019/05/23	5	39.26	0	0.00	39.20	5	1,459	0.34%
2019/05/22	0	0.00	4	40.05	39.90	-4	1,477	-0.27%
2019/05/20	14	39.39	0	0.00	39.30	14	1,534	0.91%
2019/05/17	0	0.00	1	41.00	39.95	-1	1,553	-0.06%
2019/05/15	0	0.00	9	41.66	41.50	-9	1,627	-0.55%
2019/05/09	7	39.84	0	0.00	39.85	7	1,865	0.38%
2019/04/29	0	0.00	4	43.65	43.00	-4	2,213	-0.18%
2019/04/25	4	46.39	0	0.00	45.60	4	2,193	0.18%
2019/04/22	0	0.00	2	45.25	45.25	-2	2,133	-0.09%
2019/04/19	16	46.76	21	46.26	45.30	-5	2,131	-0.23%
2019/04/18	3	44.43	0	0.00	44.25	3	1,926	0.16%
2019/04/16	0	0.00	11	43.53	43.60	-11	1,868	-0.59%
2019/04/12	1	42.45	0	0.00	42.40	1	1,864	0.05%
2019/04/11	2	43.03	1	43.70	43.00	1	1,857	0.05%
2019/04/09	2	43.65	0	0.00	43.75	2	1,842	0.11%
2019/04/08	6	44.51	0	0.00	44.25	6	1,828	0.33%
2019/04/03	8	44.35	16	44.13	44.30	-8	1,800	-0.44%
2019/04/02	1	42.85	0	0.00	43.00	1	1,749	0.06%
2019/04/01	15	42.95	11	43.57	43.20	4	1,737	0.23%
2019/03/28	5	41.70	0	0.00	41.70	5	1,685	0.30%
2019/03/25	1	41.30	0	0.00	41.15	1	1,675	0.06%
2019/03/21	2	41.73	2	42.75	42.70	0	1,691	0.00%
2019/03/18	4	40.96	0	0.00	41.00	4	1,669	0.24%
2019/03/05	0	0.00	1	43.60	43.50	-1	1,753	-0.06%
2019/03/04	0	0.00	1	43.20	44.20	-1	1,751	-0.06%
2019/02/27	0	0.00	3	42.90	43.00	-3	1,740	-0.17%
2019/02/26	1	44.95	0	0.00	43.90	1	1,728	0.06%
2019/02/25	50	44.30	1	44.25	44.40	49	1,729	2.83%
2019/02/22	15	46.22	10	46.00	44.60	5	1,767	0.28%
2019/02/21	0	0.00	4.3	45.18	45.10	-4.3	1,650	-0.26%
2019/02/19	8	44.74	2.1	44.80	44.95	5.9	1,653	0.36%
2019/02/18	0	0.00	1	44.20	44.10	-1	1,686	-0.06%
2019/02/15	0	0.00	5	45.20	45.10	-5	1,663	-0.30%
2019/02/13	1	44.20	2	44.15	44.40	-1	1,583	-0.06%
2019/02/12	17	45.10	5	45.15	44.75	12	1,546	0.78%
2019/02/11	5	43.51	1	43.05	43.70	4	1,479	0.27%
2019/01/30	7	44.30	10	44.24	43.30	-3	1,448	-0.21%
2019/01/29	1	43.25	0	0.00	43.50	1	1,323	0.08%
2019/01/28	32	43.72	21	43.36	43.75	11	1,301	0.85%
2019/01/25	6	42.76	50	42.20	43.70	-44	1,059	-4.15%
2019/01/24	0	0.00	1.1	39.68	39.75	-1.1	935	-0.12%
2019/01/17	0	0.00	10	39.05	39.00	-10	978	-1.02%
2019/01/14	0	0.00	1	39.60	39.65	-1	974	-0.10%
2019/01/11	1	40.15	1	39.50	39.30	0	1,012	0.00%
2019/01/07	5	36.75	0	0.00	36.75	5	1,008	0.50%
2019/01/04	5	36.60	5	36.60	36.60	0	1,035	0.00%
2019/01/03	5	37.66	0	0.00	37.10	5	1,064	0.47%
2018/12/28	3	37.55	0	0.00	37.60	3	1,112	0.27%
2018/12/27	3	37.70	0	0.00	37.75	3	1,142	0.26%
2018/12/24	4	38.40	0	0.00	38.70	4	1,165	0.34%
2018/12/22	0	0.00	3	38.43	38.55	-3	1,168	-0.26%
2018/12/18	0	0.00	1	39.00	39.00	-1	1,226	-0.08%
2018/12/14	10	41.55	0	0.00	39.80	10	1,227	0.81%
2018/12/10	4	38.69	0	0.00	38.65	4	1,188	0.34%
2018/12/06	16	38.54	0	0.00	37.80	16	1,184	1.35%
2018/12/05	6	40.04	0	0.00	39.70	6	1,184	0.51%
2018/12/04	1	41.35	1	40.70	40.90	0	1,209	0.00%
2018/12/03	5	40.67	0	0.00	40.60	5	1,213	0.41%
2018/11/29	6	39.52	6	39.56	39.30	0	1,181	0.00%
2018/11/21	5	40.07	5	39.29	38.60	0	1,182	0.00%
2018/11/16	21	38.47	39	38.74	37.85	-18	1,144	-1.57%
2018/11/15	34	39.03	14	38.35	39.15	20	1,111	1.80%
2018/11/09	3	34.70	0	0.00	35.00	3	1,106	0.27%
2018/10/31	0	0.00	1	33.95	34.85	-1	1,334	-0.07%
2018/10/26	0	0.00	1	33.90	33.00	-1	1,378	-0.07%
2018/10/25	2	32.70	5.5	33.55	33.40	-3.5	1,441	-0.24%
2018/10/24	20	34.70	0	0.00	35.00	20	1,471	1.36%
2018/10/22	50	35.23	0	0.00	35.40	50	1,603	3.12%
2018/10/19	40	34.86	0	0.00	34.60	40	1,640	2.44%
2018/10/18	0	0.00	5	34.50	34.60	-5	1,620	-0.31%
2018/10/17	5	35.70	0	0.00	35.40	5	1,645	0.30%
2018/10/16	0	0.00	1	35.30	35.10	-1	1,699	-0.06%
2018/10/15	0	0.00	110	33.57	33.95	-110	1,728	-6.36%	大賣/鉅額交易
2018/10/12	0	0.00	5.3	33.80	33.80	-5.3	1,746	-0.30%
2018/10/11	1	33.30	0	0.00	33.30	1	1,777	0.06%
2018/10/09	6	37.54	4	37.00	36.95	2	1,791	0.11%
2018/10/05	10	39.48	0	0.00	39.50	10	1,835	0.54%
2018/10/03	2	42.28	0	0.00	41.75	2	1,889	0.11%
2018/10/01	0	0.00	0	42.20	42.15	0	1,977	0.00%
2018/09/27	0.3	42.10	0	0.00	42.10	0.3	2,167	0.01%
2018/09/25	4	43.16	2	43.13	43.50	2	2,305	0.09%
2018/09/20	0	0.00	5	41.00	41.60	-5	2,391	-0.21%
2018/09/19	0	0.00	0.8	41.85	41.70	-0.8	2,437	-0.03%
2018/09/14	1	42.65	0	0.00	42.90	1	2,717	0.04%
2018/09/12	0	0.00	1	41.80	41.80	-1	2,993	-0.03%
2018/09/11	16	41.49	0	0.00	42.20	16	3,288	0.49%
2018/09/10	2	41.00	14	42.49	40.60	-12	3,369	-0.36%
2018/09/07	1	42.70	2	44.83	43.10	-1	3,569	-0.03%
2018/09/06	0	0.00	4	45.40	44.90	-4	3,872	-0.10%
2018/09/04	3.1	45.91	0	0.00	46.35	3.1	4,257	0.07%
2018/09/03	1	45.60	6	45.65	45.90	-5	4,607	-0.11%
2018/08/30	1	47.20	0	0.00	47.10	1	5,004	0.02%
2018/08/28	1	48.00	0	0.00	46.85	1	5,178	0.02%
2018/08/27	3	48.12	23	48.40	48.40	-20	5,217	-0.38%
2018/08/24	0	0.00	4	47.80	46.70	-4	5,416	-0.07%
2018/08/21	3.2	48.12	1	48.55	48.55	2.2	5,769	0.04%
2018/08/20	2	47.10	3	48.08	46.85	-1	5,940	-0.02%
2018/08/16	3	48.70	0	0.00	48.90	3	6,026	0.05%
2018/08/15	0	0.00	1	48.70	48.40	-1	6,071	-0.02%
2018/08/14	4	49.40	1	49.30	49.45	3	6,143	0.05%
2018/08/13	12	49.77	4	49.86	48.80	8	6,125	0.13%
2018/08/10	2	52.80	0	0.00	52.80	2	6,029	0.03%
2018/08/07	0	0.00	1	55.50	55.80	-1	5,952	-0.02%
2018/08/03	1	55.10	0	0.00	54.90	1	5,951	0.02%
2018/08/02	6	55.88	1	55.50	55.50	5	5,935	0.08%
2018/08/01	2	57.20	11	57.35	57.10	-9	5,907	-0.15%
2018/07/30	0	0.00	5	54.70	54.70	-5	5,796	-0.09%
2018/07/27	11	55.95	19	56.35	56.80	-8	5,752	-0.14%
2018/07/26	1	55.80	1	55.00	56.00	0	5,662	0.00%
2018/07/25	0	0.00	0.2	53.30	53.60	-0.2	5,624	0.00%
2018/07/24	6	52.40	3	52.70	53.50	3	5,611	0.05%
2018/07/23	1	51.60	3	52.20	51.50	-2	5,592	-0.04%
2018/07/20	4	54.78	7	53.91	53.80	-3	5,552	-0.05%
2018/07/19	20	55.00	0	0.00	55.40	20	5,523	0.36%
2018/07/17	4	54.28	0	0.00	54.10	4	5,487	0.07%
2018/07/16	2	56.65	10.2	55.95	55.00	-8.2	5,448	-0.15%
2018/07/13	17	56.29	16	55.41	55.40	1	5,421	0.02%
2018/07/12	12	54.49	11	55.22	56.00	1	5,394	0.02%
2018/07/11	0	0.00	15	54.60	54.50	-15	5,366	-0.28%
2018/07/10	2	54.90	3	55.20	55.50	-1	5,375	-0.02%
2018/07/09	3	54.30	19	54.42	54.60	-16	5,347	-0.30%
2018/07/06	10	53.21	47	52.80	53.80	-37	5,386	-0.69%
2018/07/05	2	54.70	0	0.00	54.10	2	5,421	0.04%
2018/07/04	1	56.80	1	56.70	56.30	0	5,479	0.00%
2018/07/03	32	57.39	9	58.26	55.60	23	5,448	0.42%
2018/07/02	8	60.14	10	59.39	59.00	-2	5,367	-0.04%
2018/06/29	9.2	58.27	5	58.00	58.20	4.2	5,304	0.08%
2018/06/27	6.2	59.59	2	58.50	58.00	4.2	5,280	0.08%
2018/06/26	18	56.57	43	57.17	57.00	-25	5,229	-0.48%
2018/06/25	17	60.29	8	60.70	59.10	9	5,132	0.18%
2018/06/22	28	60.73	25	60.77	60.70	3	5,078	0.06%
2018/06/21	31	60.22	20	59.94	59.10	11	4,933	0.22%
2018/06/20	51	62.22	32.1	61.82	59.80	18.9	4,874	0.39%
2018/06/19	3	61.57	4	61.53	61.40	-1	4,653	-0.02%
2018/06/15	36	62.62	31	62.83	62.50	5	4,718	0.11%
2018/06/14	42	62.34	39	62.15	61.00	3	4,614	0.07%
2018/06/13	8	59.51	4.3	59.08	58.80	3.7	4,357	0.08%
2018/06/12	15.3	60.23	48	59.59	58.80	-32.7	4,350	-0.75%
2018/06/11	41	57.81	21.3	56.77	59.50	19.7	4,382	0.45%
2018/06/08	32	53.61	24	54.56	54.90	8	4,144	0.19%
2018/06/07	0	0.00	3	50.40	50.90	-3	3,814	-0.08%
2018/06/06	0.2	51.00	0	0.00	51.50	0.2	3,777	0.01%
2018/06/05	0	0.00	6	49.91	49.85	-6	3,693	-0.16%
2018/06/04	0	0.00	2	49.55	49.50	-2	3,595	-0.06%
2018/06/01	14	51.54	32	51.93	49.70	-18	3,535	-0.51%
2018/05/31	40	50.90	19	50.74	50.90	21	3,313	0.63%
2018/05/30	3	46.80	4	46.70	46.30	-1	3,131	-0.03%
2018/05/29	8	49.62	6	50.03	48.10	2	3,072	0.07%
2018/05/28	12	49.78	6	49.21	49.70	6	3,017	0.20%
2018/05/25	10	46.80	8	46.59	46.80	2	2,865	0.07%
2018/05/24	0	0.00	11	44.90	44.35	-11	2,773	-0.40%
2018/05/23	21	45.39	10	44.80	44.80	11	2,767	0.40%
2018/05/22	4	45.38	15	44.57	44.60	-11	2,764	-0.40%
2018/05/21	0	0.00	6	41.70	42.25	-6	2,686	-0.22%
2018/05/18	1	42.10	0	0.00	41.65	1	2,687	0.04%
2018/05/17	2	42.20	0	0.00	41.80	2	2,696	0.07%
2018/05/16	3	42.00	2	41.65	41.40	1	2,696	0.04%
2018/05/15	1	42.75	3	42.12	41.60	-2	2,701	-0.07%
2018/05/14	1	43.30	0	0.00	42.80	1	2,709	0.04%
2018/05/11	0	0.00	5	43.00	42.25	-5	2,699	-0.19%
2018/05/10	1	42.25	53	42.00	41.95	-52	2,689	-1.93%
2018/05/09	0	0.00	1	41.85	42.50	-1	2,687	-0.04%
2018/05/07	5	42.00	0.1	41.25	41.25	4.9	2,677	0.18%
2018/04/27	2	41.43	1	41.65	41.65	1	2,652	0.04%
2018/04/26	7	40.58	9	40.35	40.35	-2	2,641	-0.08%
2018/04/25	1	42.00	1	42.30	42.30	0	2,623	0.00%
2018/04/24	2	41.70	1	40.80	41.55	1	2,610	0.04%
2018/04/23	1	45.00	0	0.00	43.65	1	2,577	0.04%
2018/04/20	1	45.00	0	0.00	44.90	1	2,564	0.04%
2018/04/19	0	0.00	1	45.60	45.00	-1	2,559	-0.04%
2018/04/18	2	45.35	3	45.48	45.00	-1	2,548	-0.04%
2018/04/17	2	45.45	4	45.15	44.50	-2	2,542	-0.08%
2018/04/16	1	46.60	8	46.58	46.25	-7	2,506	-0.28%
2018/04/12	3	49.17	0.7	48.00	48.10	2.3	2,447	0.09%
2018/04/11	32	49.62	25	49.16	49.20	7	2,369	0.30%
2018/04/10	53	48.27	12	49.02	48.30	41	2,230	1.84%
2018/04/03	2	45.95	0	0.00	45.65	2	2,074	0.10%
2018/03/31	4	45.50	0	0.00	45.30	4	2,053	0.19%
2018/03/30	6	46.66	9	47.59	46.00	-3	2,037	-0.15%
2018/03/29	12	45.95	6	45.88	46.60	6	1,983	0.30%
2018/03/28	6	45.41	0	0.00	45.00	6	1,951	0.31%
2018/03/27	2	46.20	2	46.60	45.70	0	1,939	0.00%
2018/03/23	33	46.19	4	46.53	45.40	29	1,885	1.54%
2018/03/22	30	48.04	2	46.13	45.95	28	1,831	1.53%
2018/03/21	6	49.67	7	49.28	48.10	-1	1,754	-0.06%
2018/03/20	3	48.33	13	47.83	47.75	-10	1,615	-0.62%
2018/03/19	6	47.22	3	47.35	46.65	3	1,488	0.20%
2018/03/16	74	47.16	21	47.57	46.20	53	1,416	3.74%
2018/03/15	23	47.57	533	47.46	47.30	-510	1,310	-38.91%	大賣/鉅額交易
2018/03/14	508	46.17	30	44.38	46.20	478	993	48.11%	大買/鉅額交易
2018/03/13	1	42.05	4	41.98	42.00	-3	874	-0.34%
2018/03/12	7	41.90	6	42.55	41.50	1	856	0.12%
2018/03/09	2	41.33	1	41.35	41.00	1	829	0.12%
2018/03/08	0	40.50	0	0.00	40.60	0	824	0.00%
2018/03/05	3	41.00	0	0.00	40.70	3	839	0.36%
2018/03/01	3	42.13	9	42.57	42.00	-6	823	-0.73%
2018/02/27	8	41.96	2	41.93	41.85	6	777	0.77%
2018/02/26	1	40.60	0	0.00	40.25	1	744	0.13%
2018/02/23	0	0.00	1	41.30	41.05	-1	744	-0.13%
2018/02/22	6	41.55	11	41.60	41.45	-5	763	-0.65%
2018/02/21	0	0.00	3	37.93	39.80	-3	707	-0.42%
2018/02/09	1	35.65	0	0.00	36.35	1	700	0.14%
2018/02/08	2	37.65	0	0.00	37.60	2	689	0.29%
2018/02/07	0	0.00	3	38.00	37.80	-3	686	-0.44%
2018/02/06	1	37.40	0	0.00	36.10	1	686	0.15%
2018/02/02	3	40.70	2	41.20	40.50	1	693	0.14%
2018/01/31	0	0.00	0.1	40.50	40.50	-0.1	702	-0.02%
2018/01/30	5	40.95	0	0.00	40.70	5	711	0.70%
2018/01/25	2	40.80	0	0.00	40.75	2	744	0.27%
2018/01/24	0	0.00	1	41.20	41.05	-1	763	-0.13%
2018/01/19	0	0.00	1	41.40	41.20	-1	867	-0.12%
2018/01/18	5	41.70	0	0.00	41.65	5	940	0.53%
2018/01/17	1	41.70	0	0.00	41.60	1	978	0.10%
2018/01/16	5	41.45	2	41.45	41.40	3	995	0.30%
2018/01/15	0	0.00	4	41.58	41.60	-4	1,015	-0.39%
2018/01/11	2	40.20	1	41.35	40.30	1	1,102	0.09%
2018/01/09	2	41.80	0	0.00	41.80	2	1,102	0.18%
2018/01/05	0	0.00	2	42.75	42.45	-2	1,123	-0.18%
2018/01/04	2	42.20	4	42.83	42.75	-2	1,133	-0.18%
2018/01/03	0.8	41.90	1	42.45	42.00	-0.2	1,137	-0.02%