達方 (8163)-統一-士林券商分點個股進出

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

達方

(8163)

可現股當沖

股價
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股▼1.67%
476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

達方 (8163)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/04/25	2	62.00	0	0.00	61.50	2	2,212	0.09%
2024/04/24	1	61.60	0	0.00	61.70	1	2,209	0.05%
2024/04/23	0	0.00	1	61.00	61.30	-1	2,215	-0.05%
2024/04/19	1	59.90	4	60.60	60.40	-3	2,206	-0.14%
2024/04/15	0	0.00	0	61.50	61.50	0	2,183	0.00%
2024/04/11	2	61.60	1	61.50	61.50	1	2,301	0.04%
2024/04/10	0	62.50	2	62.10	62.60	-2	2,301	-0.09%
2024/04/09	1	61.90	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	64.00	0	0.00	63.50	0	2,321	0.00%
2024/04/03	1	64.20	0	0.00	63.60	1	2,345	0.04%
2024/04/01	0	0.00	1	62.90	62.90	-1	2,322	-0.04%
2024/03/29	1	62.00	0	0.00	62.30	1	2,319	0.04%
2024/03/27	0	62.50	0	0.00	63.00	0	2,317	0.00%
2024/03/26	0	0.00	2	62.80	61.90	-2	2,323	-0.09%
2024/03/25	3	63.70	0	0.00	62.80	3	2,309	0.13%
2024/03/22	1	64.80	1	63.90	64.30	0	2,308	0.00%
2024/03/21	0	0.00	1	62.70	64.10	-1	2,289	-0.04%
2024/03/20	0	62.30	2	62.90	62.40	-2	2,288	-0.09%
2024/03/19	3	61.80	0	0.00	61.90	3	2,245	0.13%
2024/03/08	1	60.90	0	0.00	60.00	1	2,235	0.04%
2024/03/07	0	0.00	6	61.20	61.00	-6	2,216	-0.27%
2024/03/06	6	60.65	29	60.64	61.70	-23	2,159	-1.06%
2024/03/05	143	60.31	114	60.16	61.40	29	1,963	1.48%	大買/大賣/
2024/01/23	0	0.00	1	52.40	52.40	-1	2,498	-0.04%
2024/01/19	0	0.00	60	51.93	51.90	-60	2,481	-2.42%
2024/01/11	0	0.00	2	52.50	52.20	-2	2,432	-0.08%
2024/01/05	3	55.63	3	55.37	54.90	0	2,360	0.00%
2023/12/28	0	0.00	1	53.30	53.10	-1	2,121	-0.05%
2023/12/27	0	0.00	1	52.50	52.20	-1	2,101	-0.05%
2023/12/20	1	53.70	0.1	54.20	53.70	0.9	2,025	0.04%
2023/12/18	0	0.00	3	55.53	54.40	-3	1,960	-0.15%
2023/12/14	0	0.00	1	56.10	56.70	-1	1,889	-0.05%
2023/11/29	4	52.23	0	0.00	52.30	4	1,534	0.26%
2023/11/28	0	0.00	1	51.70	52.10	-1	1,527	-0.07%
2023/11/22	1	52.90	0	0.00	52.60	1	1,452	0.07%
2023/11/21	1	51.10	0	0.00	51.10	1	1,379	0.07%
2023/11/20	2	51.20	0	0.00	51.20	2	1,361	0.15%
2023/11/17	3	51.67	3	51.60	51.60	0	1,329	0.00%
2023/11/16	1	50.80	2	50.90	50.90	-1	1,267	-0.08%
2023/11/15	1	50.90	0	0.00	50.60	1	1,249	0.08%
2023/11/14	1	51.30	3	50.47	50.20	-2	1,211	-0.17%
2023/11/13	4	51.40	3	50.53	51.00	1	1,175	0.09%
2023/11/10	3.1	50.90	6	50.98	51.40	-2.9	1,116	-0.26%
2023/11/09	9	50.97	10	50.55	50.90	-1	1,063	-0.09%
2023/11/07	0	0.00	1	49.05	49.85	-1	936	-0.11%
2023/11/06	35	49.89	34	49.82	49.70	1	881	0.11%
2023/11/03	8	48.59	3	47.98	48.85	5	661	0.76%
2023/11/02	0	0.00	4	44.70	44.55	-4	411	-0.97%
2023/11/01	4	44.25	0	0.00	44.25	4	428	0.93%
2023/10/19	0	0.00	15	42.65	42.60	-15	483	-3.10%
2023/10/18	0	0.00	51	42.88	44.00	-51	481	-10.58%
2023/10/13	60	44.02	0	0.00	43.85	60	493	12.16%
2023/09/08	0	0.00	3	43.20	43.30	-3	780	-0.38%
2023/09/05	0	0.00	0.2	43.85	43.80	-0.2	796	-0.03%
2023/08/16	3	41.75	0	0.00	41.70	3	909	0.33%
2023/08/07	1	41.65	0	0.00	42.80	1	946	0.11%
2023/08/01	1	43.80	0	0.00	43.80	1	915	0.11%
2023/07/28	0.2	44.70	0	0.00	44.65	0.2	908	0.02%
2023/07/17	0	0.00	3	45.80	46.00	-3	880	-0.34%
2023/07/10	1	46.40	0	0.00	46.00	1	821	0.12%
2023/07/03	1	46.50	2	46.55	46.85	-1	818	-0.12%
2023/06/28	1	45.80	0	45.85	45.65	1	790	0.13%
2023/06/16	0	0.00	3	48.00	47.85	-3	781	-0.38%
2023/06/14	1	48.00	0	0.00	47.95	1	772	0.13%
2023/06/13	0	0.00	3	47.30	47.55	-3	769	-0.39%
2023/06/08	2	46.90	0	0.00	46.70	2	775	0.26%
2023/06/07	2	47.20	0	0.00	47.30	2	789	0.25%
2023/06/06	2	47.05	0	0.00	46.80	2	829	0.24%
2023/05/16	0	0.00	1	45.05	45.10	-1	855	-0.12%
2023/04/14	1	44.70	0	0.00	44.40	1	887	0.11%
2023/04/12	0	0.00	1	44.85	45.30	-1	865	-0.12%
2023/04/11	1	44.60	0	0.00	44.50	1	837	0.12%
2023/04/07	0	0.00	0	44.48	44.15	0	783	0.00%
2023/04/06	0	44.45	0	0.00	44.50	0	777	0.00%
2023/03/31	0	44.25	0	0.00	44.10	0	763	0.00%
2023/03/30	0	44.05	15	44.06	44.05	-15	763	-1.97%
2023/03/29	0	0.00	35	43.64	43.75	-35	760	-4.60%
2023/03/24	0	0.00	1	44.25	44.10	-1	762	-0.13%
2023/03/10	2	43.90	0	0.00	43.85	2	726	0.28%
2023/03/08	103	44.45	120	44.72	44.70	-17	671	-2.53%	大買/大賣/
2023/03/06	0	0.00	1	41.95	41.95	-1	569	-0.18%
2023/02/23	0	0.00	9	41.19	41.00	-9	542	-1.66%
2023/02/22	0	0.00	2	41.00	41.00	-2	542	-0.37%
2023/02/09	0	0.00	0.2	41.50	41.55	-0.2	511	-0.04%
2023/01/11	0	0.00	2	38.90	38.90	-2	435	-0.46%
2022/12/28	17	37.70	0	0.00	37.65	17	479	3.54%
2022/12/22	59	38.16	0	0.00	37.85	59	481	12.25%
2022/11/29	1	40.40	0	0.00	40.20	1	475	0.21%
2022/11/28	0.2	40.28	1	39.65	39.85	-0.8	455	-0.18%
2022/11/23	1	38.90	0	0.00	38.90	1	430	0.23%
2022/11/21	0	0.00	2	39.15	39.15	-2	435	-0.46%
2022/09/30	0	0.00	1	39.40	39.40	-1	546	-0.18%
2022/09/27	0	0.00	0.1	40.10	40.15	-0.1	606	-0.02%
2022/09/07	0	0.00	1	39.80	39.90	-1	692	-0.14%
2022/08/30	2	41.20	2	41.20	41.20	0	701	0.00%
2022/08/23	1	41.65	0	0.00	41.50	1	710	0.14%
2022/08/22	0	0.00	1	42.15	42.05	-1	713	-0.14%
2022/08/19	1	41.85	1	41.90	41.80	0	706	0.00%
2022/08/10	1	41.40	0	0.00	41.40	1	723	0.14%
2022/08/05	2	40.35	2	40.45	40.45	0	710	0.00%
2022/07/28	0	0.00	1	39.60	39.75	-1	835	-0.12%
2022/07/27	0	0.00	1	39.90	39.85	-1	891	-0.11%
2022/07/22	1	39.70	0	0.00	39.70	1	914	0.11%
2022/06/30	1	40.80	0	0.00	40.45	1	1,095	0.09%
2022/06/13	0	0.00	2	42.83	42.65	-2	1,365	-0.15%
2022/06/10	2	43.75	0	0.00	43.80	2	1,404	0.14%
2022/05/31	0	0.00	1	43.60	43.75	-1	1,776	-0.06%
2022/05/24	1	43.35	0	0.00	42.90	1	1,798	0.06%
2022/05/23	2	43.13	0	0.00	43.00	2	1,791	0.11%
2022/05/20	0	0.00	10	42.90	42.90	-10	1,794	-0.56%
2022/05/13	0	0.00	10	42.45	42.30	-10	1,779	-0.56%
2022/05/09	3	43.30	3	43.30	43.00	0	1,758	0.00%
2022/05/04	21	46.46	10	46.30	45.80	11	1,685	0.65%
2022/04/29	0	0.00	8	48.00	47.40	-8	1,646	-0.49%
2022/04/28	0	0.00	2	47.60	47.25	-2	1,654	-0.12%
2022/04/27	10	47.10	0	0.00	46.95	10	1,650	0.61%
2022/04/19	0	0.00	10	49.30	49.65	-10	1,530	-0.65%
2022/04/15	0	0.00	7	48.95	48.80	-7	1,523	-0.46%
2022/04/14	0	0.00	0	49.10	48.90	0	1,554	0.00%
2022/04/13	10	48.35	0	0.00	48.55	10	1,568	0.64%
2022/04/12	10	48.00	0	0.00	47.85	10	1,602	0.62%
2022/04/07	0	0.00	1	48.20	47.90	-1	1,710	-0.06%
2022/04/06	1	49.45	1	49.60	49.15	0	1,868	0.00%
2022/03/31	0	0.00	1	49.75	49.70	-1	1,917	-0.05%
2022/03/30	13	49.90	0	0.00	50.20	13	1,983	0.66%
2022/03/29	5	49.45	0	0.00	49.05	5	1,947	0.26%
2022/03/28	1	49.15	0	0.00	49.10	1	1,958	0.05%
2022/03/25	0	0.00	0	49.60	49.25	0	1,967	0.00%
2022/03/24	0	49.60	0	0.00	49.50	0	1,976	0.00%
2022/03/23	0.1	49.50	0	0.00	49.15	0.1	2,025	0.00%
2022/03/15	0	49.30	0	0.00	49.00	0	2,170	0.00%
2022/03/14	1	49.75	0	0.00	49.35	1	2,218	0.05%
2022/03/09	11	48.10	13	47.98	48.30	-2	2,435	-0.08%
2022/01/03	0	0.00	3	49.75	49.50	-3	3,252	-0.09%
2021/12/29	2	50.80	23	49.67	51.00	-21	3,153	-0.67%
2021/12/28	0	0.00	4	49.36	49.35	-4	2,973	-0.13%
2021/12/27	20	49.40	0	0.00	49.55	20	2,955	0.68%
2021/12/24	1	49.40	2	49.38	49.35	-1	2,929	-0.03%
2021/12/22	0	0.00	1	48.60	48.50	-1	2,834	-0.04%
2021/12/21	0	48.70	0	0.00	48.50	0	2,823	0.00%
2021/12/20	0	0.00	8	48.77	48.50	-8	2,804	-0.29%
2021/12/17	0	0.00	2	49.13	48.80	-2	2,782	-0.07%
2021/12/16	8	49.70	2	49.90	49.85	6	2,709	0.22%
2021/12/15	1	48.55	2	48.30	48.20	-1	2,603	-0.04%
2021/12/13	1	49.00	1	49.20	48.85	0	2,526	0.00%
2021/12/10	2	48.98	1	48.90	49.15	1	2,501	0.04%
2021/12/09	6	48.65	5	48.28	48.30	1	2,450	0.04%
2021/12/08	17	49.30	16	49.20	49.00	1	2,383	0.04%
2021/12/07	14	49.85	13	49.73	49.65	1	2,295	0.04%
2021/12/06	10	49.63	2	49.58	49.20	8	2,207	0.36%
2021/12/03	21	49.54	22	48.88	49.60	-1	2,123	-0.05%
2021/12/02	115	49.51	108	49.57	48.65	7	1,971	0.36%	大買/大賣/
2021/11/30	13	46.33	27	46.72	46.50	-14	1,580	-0.89%
2021/11/29	1	45.50	1	45.30	45.80	0	1,559	0.00%
2021/11/26	11	46.38	0	0.00	46.15	11	1,518	0.72%
2021/11/25	10	46.55	10	46.05	46.10	0	1,469	0.00%
2021/11/24	2	46.05	1	45.65	46.00	1	1,473	0.07%
2021/11/23	41	46.89	39	46.92	47.05	2	1,332	0.15%
2021/11/04	1	43.45	2	43.75	43.45	-1	1,162	-0.09%
2021/11/03	1	43.40	0	0.00	43.50	1	1,206	0.08%
2021/11/01	2	42.85	2	42.98	42.30	0	1,180	0.00%
2021/10/27	0	0.00	1	41.35	41.65	-1	1,194	-0.08%
2021/10/26	1	41.40	0	0.00	41.20	1	1,209	0.08%
2021/10/25	0	41.20	0	0.00	41.10	0	1,223	0.00%
2021/09/03	0	0.00	5	45.20	44.85	-5	2,143	-0.23%
2021/09/02	0	0.00	11	44.86	44.75	-11	2,191	-0.50%
2021/09/01	5	44.15	0	0.00	44.60	5	2,163	0.23%
2021/08/31	10	44.10	0	0.00	44.35	10	2,153	0.46%
2021/08/30	2	44.05	1	43.75	43.90	1	2,128	0.05%
2021/08/27	0	0.00	10	42.70	42.65	-10	2,091	-0.48%
2021/08/25	12	43.00	2	42.93	42.60	10	2,121	0.47%
2021/07/28	0	0.00	1	47.10	46.50	-1	2,525	-0.04%
2021/07/26	0	0.00	10	47.42	47.70	-10	2,606	-0.38%
2021/07/23	0	0.00	1	47.65	47.30	-1	2,650	-0.04%
2021/07/22	6	47.45	6	47.68	47.30	0	2,730	0.00%
2021/07/20	6	47.35	0	0.00	46.95	6	2,865	0.21%
2021/07/19	12	48.01	12	48.20	48.10	0	2,857	0.00%
2021/07/16	2	48.00	0	0.00	48.00	2	2,843	0.07%
2021/07/08	7	46.27	2	46.20	46.20	5	2,960	0.17%
2021/07/07	0	0.00	1	46.65	46.10	-1	3,009	-0.03%
2021/07/06	1	45.90	0	0.00	45.80	1	3,018	0.03%
2021/06/30	0	0.00	1	45.00	45.90	-1	3,178	-0.03%
2021/06/29	3	45.20	5	45.99	45.10	-2	3,161	-0.06%
2021/06/28	7	45.02	0	0.00	45.90	7	3,144	0.22%
2021/06/21	0	43.30	1	43.50	43.35	-1	3,139	-0.03%
2021/06/16	0	0.00	4	43.85	43.35	-4	3,179	-0.13%
2021/06/15	0	0.00	1	44.00	44.00	-1	3,204	-0.03%
2021/06/11	1	44.00	4	44.90	44.50	-3	3,218	-0.09%
2021/06/10	6	44.12	2	43.58	44.45	4	3,320	0.12%
2021/06/03	2	42.45	8	42.76	42.80	-6	3,562	-0.17%
2021/05/28	1	42.45	3	42.90	42.75	-2	3,607	-0.06%
2021/05/25	1	42.40	0	0.00	42.25	1	3,663	0.03%
2021/05/24	1	41.55	1	41.75	41.55	0	3,690	0.00%
2021/05/20	0	0.00	3	41.55	40.70	-3	3,804	-0.08%
2021/05/19	12	41.39	12	40.51	41.50	0	3,820	0.00%
2021/05/18	3	40.70	0	0.00	40.70	3	3,833	0.08%
2021/05/17	0	39.90	0	0.00	38.40	0	3,824	0.00%
2021/05/14	10	42.24	10	41.85	41.40	0	3,785	0.00%
2021/05/13	3	41.87	3	42.05	41.70	0	3,741	0.00%
2021/05/12	1	46.00	0	43.05	43.05	1	3,675	0.03%
2021/05/11	4	47.63	0	0.00	46.65	4	3,625	0.11%
2021/05/10	2	49.03	0	0.00	49.05	2	3,578	0.06%
2021/05/07	0	0.00	2	48.85	49.00	-2	3,456	-0.06%
2021/05/04	0	0.00	2	46.93	47.00	-2	3,393	-0.06%
2021/05/03	2	49.70	0	0.00	49.40	2	3,329	0.06%
2021/04/29	5	51.46	1	51.30	51.20	4	3,286	0.12%
2021/04/28	7	51.76	40	51.94	52.40	-33	3,255	-1.01%
2021/04/27	6	51.95	7	52.00	52.10	-1	3,221	-0.03%
2021/04/26	31	51.23	2	51.25	51.20	29	3,112	0.93%
2021/04/22	4	50.31	2	50.70	49.00	2	3,058	0.07%
2021/04/21	4	50.70	13	51.07	51.00	-9	3,010	-0.30%
2021/04/20	17	50.35	14.2	49.84	50.50	2.9	2,962	0.10%
2021/04/19	5.2	49.07	4	49.15	49.15	1.1	2,948	0.04%
2021/04/16	0	0.00	10	48.10	48.25	-10	2,934	-0.34%
2021/04/14	11	47.07	1	47.20	47.30	10	2,945	0.34%
2021/04/13	4	48.55	4	49.80	48.00	0	2,958	0.00%
2021/04/12	1	49.10	2	48.80	48.70	-1	2,932	-0.03%
2021/04/09	13	48.16	5	48.59	48.00	8	2,896	0.28%
2021/04/08	1	49.20	14	48.65	49.20	-13	2,818	-0.46%
2021/04/07	1	47.35	0	0.00	47.30	1	2,724	0.04%
2021/04/06	4	47.30	4	47.80	47.40	0	2,722	0.00%
2021/04/01	0	0.00	3	47.53	47.40	-3	2,711	-0.11%
2021/03/30	10	47.30	0	0.00	47.65	10	2,710	0.37%
2021/03/29	0	0.00	1	46.70	47.55	-1	2,695	-0.04%
2021/03/26	0	0.00	2	46.25	46.40	-2	2,670	-0.07%
2021/03/25	1	46.30	0	0.00	46.05	1	2,686	0.04%
2021/03/23	0	0.00	1	47.20	46.30	-1	2,685	-0.04%
2021/03/22	1	46.90	0	0.00	47.00	1	2,676	0.04%
2021/03/17	2	47.70	2	47.65	47.45	0	2,696	0.00%
2021/03/16	1	47.20	1	46.75	47.55	0	2,723	0.00%
2021/03/15	0	0.00	1	45.90	46.10	-1	2,615	-0.04%
2021/03/12	1	46.05	1	46.60	46.05	0	2,647	0.00%
2021/03/11	2	46.55	0	0.00	46.65	2	2,776	0.07%
2021/03/10	2	47.00	1	47.15	47.40	1	2,775	0.04%
2021/03/09	0	45.60	0	0.00	45.75	0	2,732	0.00%
2021/03/04	1	46.10	0	0.00	45.35	1	2,773	0.04%
2021/03/02	0	0.00	1	45.50	45.30	-1	2,723	-0.04%
2021/02/26	2	45.05	0	0.00	45.25	2	2,714	0.07%
2021/02/25	2	45.40	0	0.00	45.05	2	2,762	0.07%
2021/02/23	3	44.52	5	44.45	44.90	-2	2,747	-0.07%
2021/02/22	5	44.35	0	0.00	44.15	5	2,748	0.18%
2021/02/19	0	0.00	11	43.55	43.55	-11	2,722	-0.40%
2021/02/18	0	0.00	10	42.70	42.60	-10	2,709	-0.37%
2021/02/02	13	41.39	3	41.78	41.00	10	2,880	0.35%
2021/02/01	0	0.00	1	40.50	40.55	-1	2,985	-0.03%
2021/01/18	5	43.65	0	0.00	43.05	5	3,073	0.16%
2021/01/14	0	0.00	16	44.90	44.95	-16	3,040	-0.53%
2021/01/13	0	0.00	5	44.80	44.50	-5	2,993	-0.17%
2021/01/12	1	45.00	0	0.00	44.25	1	2,974	0.03%
2021/01/11	0	0.00	3	44.80	44.80	-3	2,933	-0.10%
2021/01/08	6	44.15	0	0.00	43.75	6	2,910	0.21%
2021/01/06	0	0.00	1	44.15	43.55	-1	2,879	-0.03%
2021/01/05	10	43.90	11	44.01	44.55	-1	2,817	-0.04%
2020/12/29	0	0.00	10	43.15	42.85	-10	2,763	-0.36%
2020/12/28	10	43.35	0	0.00	43.40	10	2,749	0.36%
2020/12/25	5	43.10	0	0.00	43.00	5	2,737	0.18%
2020/12/24	2	43.48	0	0.00	43.15	2	2,735	0.07%
2020/12/22	0	0.00	2	42.15	42.10	-2	2,736	-0.07%
2020/12/17	1	42.95	0	0.00	42.85	1	2,738	0.04%
2020/12/15	6	43.66	1	43.75	43.15	5	2,734	0.18%
2020/12/14	0	0.00	1	44.90	44.70	-1	2,708	-0.04%
2020/12/11	5	43.95	0	0.00	43.75	5	2,696	0.19%
2020/12/10	14	44.71	0	0.00	44.70	14	2,658	0.53%
2020/12/09	1	46.65	2	46.78	46.00	-1	2,599	-0.04%
2020/12/08	34	45.75	27	46.01	45.75	7	2,577	0.27%
2020/12/07	1	47.50	5	46.52	46.70	-4	2,543	-0.16%
2020/12/04	0	0.00	9	45.21	45.40	-9	2,382	-0.38%
2020/12/03	0	0.00	6	44.24	43.85	-6	2,345	-0.26%
2020/12/02	0	0.00	1	43.75	43.60	-1	2,418	-0.04%
2020/12/01	2	43.68	0	0.00	43.80	2	2,532	0.08%
2020/11/30	0	0.00	6	43.20	43.35	-6	2,690	-0.22%
2020/11/27	8	42.51	0	0.00	42.50	8	2,664	0.30%
2020/11/26	0	0.00	2	42.45	42.40	-2	2,714	-0.07%
2020/11/25	1	43.20	0	0.00	42.55	1	2,843	0.04%
2020/11/24	7	43.62	2	43.58	43.40	5	2,814	0.18%
2020/11/23	1	42.45	0	0.00	42.90	1	2,741	0.04%
2020/11/19	11	42.93	11	42.81	42.50	0	2,680	0.00%
2020/11/18	2	42.15	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	1	41.95	42.00	-1	2,598	-0.04%
2020/11/16	1	42.00	0	0.00	41.75	1	2,666	0.04%
2020/11/13	1	41.65	1	41.60	41.75	0	2,744	0.00%
2020/11/12	1	42.00	0	0.00	41.45	1	2,788	0.04%
2020/11/11	1	42.55	4	42.20	42.25	-3	2,796	-0.11%
2020/11/10	0	0.00	1	42.30	42.00	-1	2,788	-0.04%
2020/11/09	8	41.86	8.2	42.02	41.70	-0.2	2,744	-0.01%
2020/11/06	4	41.43	6	41.38	41.85	-2	2,629	-0.08%
2020/11/03	1	40.70	3	40.78	40.50	-2	2,676	-0.07%
2020/10/30	0	0.00	1	40.15	39.55	-1	2,871	-0.03%
2020/10/29	5	39.00	10	39.60	39.95	-5	2,875	-0.17%
2020/10/27	0	0.00	82	40.38	40.30	-82	2,864	-2.86%
2020/10/22	5	38.80	0	0.00	38.80	5	2,851	0.18%
2020/10/19	0	0.00	1	39.70	39.30	-1	2,917	-0.03%
2020/10/14	0	0.00	1	39.00	38.85	-1	2,901	-0.03%
2020/10/13	0	0.00	1	38.70	38.85	-1	2,930	-0.03%
2020/10/08	1	38.30	0	0.00	38.30	1	3,084	0.03%
2020/09/25	1	37.00	0	0.00	37.05	1	3,597	0.03%
2020/09/23	1	39.10	0	0.00	38.70	1	3,607	0.03%
2020/09/22	0	0.00	10	38.75	39.00	-10	3,622	-0.28%
2020/09/18	0	0.00	45	39.97	39.95	-45	3,611	-1.25%
2020/09/15	0	0.00	1	40.20	39.80	-1	3,606	-0.03%
2020/09/14	0	0.00	20	39.83	39.80	-20	3,626	-0.55%
2020/09/11	1	39.80	5	39.70	39.15	-4	3,630	-0.11%
2020/09/10	0	0.00	20	40.73	40.15	-20	3,598	-0.56%
2020/09/09	0	0.00	1	40.55	40.35	-1	3,577	-0.03%
2020/09/08	1	40.65	0	0.00	40.20	1	3,557	0.03%
2020/09/07	10	41.84	9	42.21	41.60	1	3,515	0.03%
2020/09/04	1	41.55	51	42.33	42.70	-50	3,435	-1.46%
2020/09/03	17	41.87	46	41.90	41.90	-29	3,382	-0.86%
2020/08/31	1	40.30	0	0.00	40.45	1	3,253	0.03%
2020/08/26	0	0.00	1	38.60	38.60	-1	3,150	-0.03%
2020/08/20	0	0.00	1	37.70	37.30	-1	3,144	-0.03%
2020/08/19	156	40.32	7	40.13	39.55	149	3,058	4.87%	大買/鉅額交易
2020/08/18	104	39.98	21	40.05	40.10	83	2,961	2.80%	大買/
2020/08/17	2	39.50	1	39.55	39.35	1	2,871	0.03%
2020/08/14	0	0.00	219	39.09	39.15	-219	2,826	-7.75%	大賣/鉅額交易
2020/08/13	5	39.38	1	39.10	39.25	4	2,801	0.14%
2020/08/12	2	38.80	67	39.04	38.85	-65	2,743	-2.37%
2020/08/11	3	39.15	0	0.00	39.15	3	2,715	0.11%
2020/08/07	0	0.00	2	38.65	39.25	-2	2,659	-0.08%
2020/08/06	150	38.47	173	38.86	38.70	-23	2,595	-0.89%	大買/大賣/
2020/08/05	32	38.05	6	37.98	38.15	26	2,456	1.06%
2020/08/03	0	0.00	1	36.30	36.10	-1	2,385	-0.04%
2020/07/31	40	35.62	0	0.00	35.80	40	2,378	1.68%
2020/07/29	1	34.70	0	0.00	34.65	1	2,419	0.04%
2020/07/28	35	35.04	1	35.35	34.25	34	2,427	1.40%
2020/07/27	34	36.06	1	36.50	35.90	33	2,417	1.37%
2020/07/24	45	36.99	5	36.85	36.65	40	2,409	1.66%
2020/07/17	5	37.50	0	0.00	37.65	5	2,426	0.21%
2020/07/16	4	38.63	7	38.80	38.00	-3	2,412	-0.12%
2020/07/15	85	37.46	0	0.00	37.30	85	2,293	3.71%
2020/07/14	45	37.92	0	0.00	37.65	45	2,279	1.97%
2020/07/13	5	37.30	0	0.00	38.30	5	2,248	0.22%
2020/07/09	11	38.10	0	0.00	38.00	11	2,233	0.49%
2020/07/08	2	40.30	0	0.00	40.20	2	2,138	0.09%
2020/07/06	10	39.68	36	40.08	40.35	-26	2,010	-1.29%
2020/07/03	5	39.05	5	39.10	39.10	0	1,973	0.00%
2020/07/02	20	38.55	5	38.95	38.95	15	1,972	0.76%
2020/07/01	11	38.39	1	38.35	38.20	10	1,942	0.51%
2020/06/19	1	37.70	1	38.40	37.70	0	1,968	0.00%
2020/06/18	1	37.60	0	0.00	37.65	1	1,963	0.05%
2020/06/12	1	37.10	1	37.45	37.50	0	2,057	0.00%
2020/06/10	0	0.00	2	38.98	38.85	-2	2,073	-0.10%
2020/06/09	1	38.35	0	0.00	38.55	1	2,053	0.05%
2020/06/08	0	0.00	21	38.80	38.65	-21	2,085	-1.01%
2020/06/05	23	38.47	2	38.58	38.80	21	2,038	1.03%
2020/06/04	0	0.00	5	37.60	37.60	-5	1,977	-0.25%
2020/05/27	5	36.40	0	0.00	36.15	5	1,940	0.26%
2020/05/15	0	0.00	22	36.00	35.80	-22	2,001	-1.10%
2020/05/12	1	37.30	0	0.00	37.15	1	1,965	0.05%
2020/05/11	1	37.00	0	0.00	37.25	1	1,964	0.05%
2020/05/05	10	37.50	10	37.30	37.50	0	1,920	0.00%
2020/04/28	0	0.00	1	37.65	36.90	-1	1,899	-0.05%
2020/04/23	7	35.85	7	35.85	35.85	0	1,893	0.00%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/10	0	0.00	6	33.95	34.10	-6	1,941	-0.31%
2020/04/09	9	33.84	10	33.56	33.90	-1	2,067	-0.05%
2020/04/08	5	33.08	5	32.80	33.50	0	2,052	0.00%
2020/04/07	1	31.70	0	0.00	31.80	1	2,036	0.05%
2020/03/27	6	29.60	0	0.00	29.55	6	2,127	0.28%
2020/03/20	2	26.30	0	0.00	28.40	2	2,326	0.09%
2020/03/17	10	29.15	12	29.19	28.65	-2	2,324	-0.09%
2020/03/16	2	29.70	0	0.00	28.50	2	2,293	0.09%
2020/03/13	1	28.50	1	29.40	29.25	0	2,295	0.00%
2020/03/11	0	0.00	1	35.20	35.00	-1	2,325	-0.04%
2020/03/09	1	36.40	10	35.90	35.90	-9	2,368	-0.38%
2020/03/05	1	37.75	0	0.00	37.70	1	2,369	0.04%
2020/03/04	0	0.00	10	37.40	37.40	-10	2,368	-0.42%
2020/02/27	0	0.00	40	38.26	37.75	-40	2,381	-1.68%
2020/02/26	2	38.75	4	38.63	38.70	-2	2,367	-0.08%
2020/02/25	20	39.45	0	0.00	39.40	20	2,350	0.85%
2020/02/24	0	0.00	1	38.65	38.70	-1	2,328	-0.04%
2020/02/21	0	0.00	1	39.10	39.10	-1	2,322	-0.04%
2020/02/18	2	39.10	0	0.00	38.95	2	2,309	0.09%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/07	1	37.55	4	37.60	37.50	-3	2,319	-0.13%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/04	21	38.70	1	38.70	38.70	20	2,318	0.86%
2020/02/03	13	36.35	0	0.00	37.10	13	2,340	0.56%
2020/01/31	2	38.00	0	0.00	38.50	2	2,324	0.09%
2020/01/30	0	0.00	30	39.30	38.50	-30	2,327	-1.29%
2020/01/20	0	0.00	10	42.45	42.45	-10	2,281	-0.44%
2020/01/17	2	42.65	2	42.65	42.65	0	2,289	0.00%
2020/01/10	0	0.00	10	42.80	42.80	-10	2,357	-0.42%
2020/01/09	0	0.00	10	43.20	43.00	-10	2,356	-0.42%
2020/01/07	9	44.02	15	44.27	43.15	-6	2,344	-0.26%
2020/01/06	20	44.16	3	44.25	44.00	17	2,279	0.75%
2020/01/03	52	44.80	11	44.95	44.30	41	2,241	1.83%
2019/12/31	23	44.04	23	44.15	44.05	0	2,082	0.00%
2019/12/30	50	44.61	30	44.72	44.65	20	2,044	0.98%
2019/12/27	0	0.00	1	43.00	42.95	-1	1,944	-0.05%
2019/12/20	9	44.36	9	44.86	43.35	0	1,974	0.00%
2019/12/19	10	43.35	13	43.98	43.95	-3	1,810	-0.17%
2019/12/17	0	0.00	5	43.10	43.15	-5	1,746	-0.29%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	2	42.28	42.30	-2	1,612	-0.12%
2019/12/10	2	41.15	1	41.35	42.10	1	1,579	0.06%
2019/12/09	9	41.94	6	41.93	41.70	3	1,550	0.19%
2019/12/06	3	41.20	6	41.24	41.65	-3	1,494	-0.20%
2019/12/04	6	40.79	5	40.55	40.40	1	1,471	0.07%
2019/11/21	0	0.00	1	38.65	38.80	-1	1,460	-0.07%
2019/11/11	1	39.00	0	0.00	38.60	1	1,525	0.07%
2019/11/06	0	0.00	88	39.69	39.55	-88	1,513	-5.81%
2019/11/04	1	40.00	0	0.00	40.10	1	1,518	0.07%
2019/11/01	1	40.05	1	39.80	40.10	0	1,513	0.00%
2019/10/31	101	40.68	12	40.49	40.90	89	1,505	5.91%	大買/
2019/10/29	0	0.00	6	40.50	40.00	-6	1,458	-0.41%
2019/10/25	0	0.00	5	41.29	41.20	-5	1,472	-0.34%
2019/10/24	0	0.00	11	41.51	41.60	-11	1,460	-0.75%
2019/10/22	2	41.30	0	0.00	41.35	2	1,441	0.14%
2019/10/21	17	41.19	0	0.00	41.35	17	1,426	1.19%
2019/10/18	0	0.00	20	40.26	40.35	-20	1,372	-1.46%
2019/10/01	4	40.50	0	0.00	40.90	4	1,644	0.24%
2019/09/25	1	38.80	0	0.00	38.80	1	1,637	0.06%
2019/09/11	1	39.70	0	0.00	39.65	1	1,838	0.05%
2019/09/06	1	40.85	0	0.00	40.60	1	1,926	0.05%
2019/09/05	1	42.20	0	0.00	42.05	1	1,903	0.05%
2019/08/26	0	0.00	1	40.60	40.50	-1	1,925	-0.05%
2019/08/20	0	0.00	5	41.70	41.30	-5	1,959	-0.26%
2019/08/16	0	0.00	2	41.15	41.00	-2	1,981	-0.10%
2019/08/15	5	39.50	0	0.00	40.30	5	1,971	0.25%
2019/08/06	2	38.40	1	39.30	39.45	1	1,996	0.05%
2019/08/02	2	40.10	0	0.00	40.25	2	2,051	0.10%
2019/07/26	1	41.90	0	0.00	42.25	1	2,089	0.05%
2019/07/19	0	0.00	1	41.40	41.00	-1	2,238	-0.04%
2019/07/11	1	42.10	0	0.00	42.05	1	3,046	0.03%
2019/07/08	1	46.50	0	0.00	46.50	1	3,069	0.03%
2019/07/04	2	46.00	2	46.18	46.05	0	3,035	0.00%
2019/07/01	0	0.00	2	45.10	45.15	-2	3,094	-0.06%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/25	1	45.10	0	0.00	44.20	1	3,672	0.03%
2019/06/19	1	44.10	1	44.00	43.90	0	3,704	0.00%
2019/06/18	3	44.37	3	44.13	43.90	0	3,689	0.00%
2019/06/17	10	43.78	10	44.06	44.20	0	3,652	0.00%
2019/06/12	1	43.55	2	44.10	43.40	-1	3,652	-0.03%
2019/05/30	1	42.25	0	0.00	42.90	1	4,058	0.02%
2019/05/28	0	0.00	1	42.25	42.65	-1	4,211	-0.02%
2019/05/27	1	41.80	0	0.00	41.80	1	4,296	0.02%
2019/05/24	1	42.00	0	0.00	41.75	1	4,340	0.02%
2019/05/08	1	46.30	0	0.00	47.15	1	5,339	0.02%
2019/05/06	1	46.60	1	46.85	46.65	0	5,445	0.00%
2019/05/02	1	48.10	0	0.00	48.05	1	5,454	0.02%
2019/04/29	1	47.00	1	48.80	47.00	0	5,443	0.00%
2019/04/26	1	49.85	1	49.40	49.35	0	5,378	0.00%
2019/04/25	1	50.30	0	0.00	50.40	1	5,380	0.02%
2019/04/23	0	0.00	1	50.90	51.00	-1	5,414	-0.02%
2019/04/22	1	50.40	0	0.00	50.40	1	5,390	0.02%
2019/04/19	8	52.15	16	52.43	51.50	-8	5,344	-0.15%
2019/04/18	93	54.35	92	54.12	51.90	1	5,217	0.02%
2019/04/17	6	52.13	2	52.00	52.10	4	4,912	0.08%
2019/04/16	0	0.00	1	51.30	51.20	-1	4,821	-0.02%
2019/04/15	1	51.00	0	0.00	50.80	1	4,788	0.02%
2019/04/12	0	0.00	1	51.10	51.20	-1	4,768	-0.02%
2019/04/11	1	51.10	3	51.10	50.50	-2	4,731	-0.04%
2019/04/09	2	50.40	3	50.67	50.40	-1	4,635	-0.02%
2019/04/08	2	50.15	0	0.00	49.60	2	4,577	0.04%
2019/04/03	4	49.65	0	0.00	49.90	4	4,572	0.09%
2019/04/02	0	0.00	17	49.40	49.20	-17	4,554	-0.37%
2019/04/01	23	50.26	11	49.74	49.55	12	4,514	0.27%
2019/03/29	50	51.40	11	51.58	51.00	39	4,422	0.88%
2019/03/28	17	50.29	48	50.76	50.20	-31	4,217	-0.73%
2019/03/22	0	0.00	6	49.00	48.85	-6	4,131	-0.15%
2019/03/19	10	47.95	10	47.70	47.70	0	4,255	0.00%
2019/03/14	2	48.35	3	48.18	48.20	-1	4,347	-0.02%
2019/03/13	22	48.33	15	47.51	47.35	7	4,420	0.16%
2019/03/11	1	49.35	0	0.00	48.60	1	4,576	0.02%
2019/03/08	2	48.93	2	49.18	48.95	0	4,900	0.00%
2019/03/07	1	50.30	2	49.95	48.90	-1	5,053	-0.02%
2019/03/05	2	49.40	2	50.60	49.40	0	5,330	0.00%
2019/03/04	0	0.00	1	49.00	49.95	-1	5,322	-0.02%
2019/02/27	22	47.06	22	47.80	48.60	0	5,299	0.00%
2019/02/25	0	0.00	11	49.59	49.65	-11	5,363	-0.21%
2019/02/22	2	49.55	1	49.50	49.25	1	5,642	0.02%
2019/02/21	6	50.23	3	50.33	49.65	3	5,740	0.05%
2019/02/20	30	49.05	31	49.79	49.45	-1	6,090	-0.02%
2019/02/19	18	48.72	10	48.54	48.20	8	6,410	0.12%
2019/02/18	0	0.00	2	47.25	47.00	-2	6,365	-0.03%
2019/02/15	2	46.60	6	46.49	46.30	-4	6,500	-0.06%
2019/02/14	2	47.33	14	47.63	46.90	-12	6,474	-0.19%
2019/02/13	1	47.60	3	46.87	47.50	-2	6,440	-0.03%
2019/02/12	0	0.00	3	46.93	46.30	-3	6,335	-0.05%
2019/01/30	0	0.00	1	43.90	43.90	-1	6,298	-0.02%
2019/01/28	0	0.00	2	43.70	43.85	-2	6,408	-0.03%
2019/01/25	2	43.20	0	0.00	42.65	2	6,668	0.03%
2019/01/17	1	41.70	1	41.70	41.45	0	7,253	0.00%
2019/01/09	0	0.00	2	42.00	41.50	-2	7,678	-0.03%
2018/12/18	1	41.30	0	0.00	41.15	1	9,120	0.01%
2018/12/17	2	43.28	30	43.31	42.35	-28	9,208	-0.30%
2018/12/14	34	43.35	0	0.00	43.40	34	9,231	0.37%
2018/12/13	1	42.50	1	42.65	42.10	0	9,257	0.00%
2018/12/11	1	41.45	0	0.00	41.20	1	9,419	0.01%
2018/12/10	1	40.70	6	41.26	41.00	-5	9,549	-0.05%
2018/12/07	3	42.45	1	42.10	42.40	2	9,581	0.02%
2018/12/05	1	44.35	1	44.60	43.70	0	9,644	0.00%
2018/12/04	2	46.33	8	46.64	45.30	-6	9,765	-0.06%
2018/12/03	20	46.24	3	45.43	46.00	17	9,903	0.17%
2018/11/30	2	43.20	2	43.73	42.85	0	9,702	0.00%
2018/11/29	1	43.85	4	44.20	42.60	-3	9,660	-0.03%
2018/11/28	8	43.46	12	43.42	43.35	-4	9,822	-0.04%
2018/11/27	6	41.93	5	41.60	42.70	1	10,097	0.01%
2018/11/26	1	41.80	3	41.83	41.90	-2	10,169	-0.02%
2018/11/23	7	41.45	27	40.87	40.95	-20	10,650	-0.19%
2018/11/22	4	43.08	9	43.42	42.20	-5	11,237	-0.04%
2018/11/21	41	44.11	27	43.99	43.45	14	11,316	0.12%
2018/11/20	1	42.85	12	42.80	42.85	-11	11,248	-0.10%
2018/11/19	46	43.07	48	43.03	43.35	-2	11,244	-0.02%
2018/11/16	67	42.18	64	41.94	42.45	3	10,913	0.03%
2018/11/15	18	38.56	3	38.65	38.60	15	10,502	0.14%
2018/11/14	1	38.25	1	38.05	38.15	0	10,558	0.00%
2018/11/13	8	36.06	8	34.93	36.30	0	10,537	0.00%
2018/11/12	1	36.75	0	0.00	36.50	1	10,744	0.01%
2018/11/09	1	37.00	1	37.20	37.90	0	10,946	0.00%
2018/11/08	2	38.60	2	38.48	37.60	0	11,142	0.00%
2018/11/07	0	0.00	1	36.75	38.20	-1	11,387	-0.01%
2018/11/06	2	37.18	2	37.35	36.55	0	11,635	0.00%
2018/11/02	11	38.95	10	38.98	38.50	1	12,206	0.01%
2018/11/01	3	37.05	1	38.50	38.00	2	12,109	0.02%
2018/10/31	1	34.75	0	0.00	35.60	1	12,270	0.01%
2018/10/26	31	35.10	1	35.15	34.35	30	13,108	0.23%
2018/10/24	2	37.55	3	37.48	37.20	-1	13,823	-0.01%
2018/10/23	27	37.52	27	38.58	37.20	0	14,375	0.00%
2018/10/22	0	0.00	1	37.70	38.20	-1	14,660	-0.01%
2018/10/19	0	0.00	1	36.30	36.25	-1	14,996	-0.01%
2018/10/17	0	0.00	1	39.15	37.95	-1	15,515	-0.01%
2018/10/16	1	38.85	0	0.00	38.70	1	15,752	0.01%
2018/10/12	19	38.56	20	38.35	38.00	-1	16,424	-0.01%
2018/10/11	2	35.93	2	36.08	35.65	0	16,551	0.00%
2018/10/08	6	39.06	5	38.89	38.70	1	16,608	0.01%
2018/10/05	0	0.00	6	41.07	40.55	-6	16,636	-0.04%
2018/10/04	1	45.00	2	45.20	44.50	-1	16,728	-0.01%
2018/10/03	1	44.95	17	45.20	44.85	-16	16,756	-0.10%
2018/10/02	1	46.10	0	0.00	45.45	1	16,880	0.01%
2018/10/01	2	45.48	2	45.40	45.50	0	16,997	0.00%
2018/09/28	1	44.80	0	0.00	44.70	1	17,123	0.01%
2018/09/27	1	46.25	0	0.00	44.55	1	17,100	0.01%
2018/09/26	2	46.45	1	46.55	46.65	1	17,279	0.01%
2018/09/25	0	0.00	6	47.73	47.15	-6	17,431	-0.03%
2018/09/21	5	47.25	6	46.85	47.45	-1	17,599	-0.01%
2018/09/20	2	46.33	2	46.38	46.30	0	17,626	0.00%
2018/09/19	2	47.45	1	46.75	45.90	1	17,739	0.01%
2018/09/18	3	46.30	0	0.00	46.20	3	18,029	0.02%
2018/09/17	32	48.35	35	48.45	47.50	-3	18,147	-0.02%
2018/09/13	1	47.00	0	0.00	45.30	1	18,300	0.01%
2018/09/12	1	46.20	1	46.30	46.20	0	18,486	0.00%
2018/09/11	0	0.00	2	48.60	47.95	-2	18,890	-0.01%
2018/09/10	3	48.45	25	47.21	46.90	-22	19,253	-0.11%
2018/09/07	4	49.28	2	50.85	48.00	2	19,522	0.01%
2018/09/06	10	51.60	0	0.00	51.40	10	19,801	0.05%
2018/09/05	5	52.24	4	52.15	51.70	1	20,055	0.00%
2018/09/04	7	52.53	121	52.06	52.50	-114	20,382	-0.56%	大賣/鉅額交易
2018/09/03	33	55.05	0	0.00	53.20	33	20,383	0.16%
2018/08/31	4	58.90	43	59.23	59.10	-39	20,235	-0.19%
2018/08/30	42	59.11	175	58.46	59.50	-133	20,644	-0.64%	大賣/鉅額交易
2018/08/29	363	58.59	116	57.88	58.60	247	20,528	1.20%	大買/大賣/鉅額交易
2018/08/28	14	54.78	12	54.01	53.70	2	20,044	0.01%
2018/08/27	6	53.37	6	53.20	53.60	0	20,136	0.00%
2018/08/24	3	51.33	1	51.80	51.20	2	20,142	0.01%
2018/08/23	6	51.57	6	51.62	50.90	0	20,315	0.00%
2018/08/22	7	52.79	8	52.54	52.80	-1	20,443	0.00%
2018/08/21	15	53.46	16	53.59	53.30	-1	20,954	0.00%
2018/08/20	18	52.53	19	52.60	53.10	-1	21,048	0.00%
2018/08/17	27	52.69	26	53.70	51.70	1	21,292	0.00%
2018/08/16	22	52.83	22	52.89	53.00	0	21,414	0.00%
2018/08/15	0	0.00	1	51.70	50.90	-1	21,712	0.00%
2018/08/14	8	52.49	10	53.27	53.00	-2	21,833	-0.01%
2018/08/13	14	52.04	23	52.84	53.00	-9	21,720	-0.04%
2018/08/10	9	55.18	6	55.07	54.70	3	21,906	0.01%
2018/08/09	87	56.34	91	56.57	57.20	-4	22,026	-0.02%
2018/08/08	10	55.67	6	56.45	54.00	4	21,777	0.02%
2018/08/07	16	56.66	6	56.87	57.00	10	21,945	0.05%
2018/08/06	5	56.26	9	56.19	56.10	-4	21,671	-0.02%
2018/08/03	64	53.99	39	53.32	55.10	25	21,681	0.12%
2018/08/02	16	53.11	13	53.35	52.60	3	21,360	0.01%
2018/08/01	17	56.14	9	56.07	56.30	8	21,195	0.04%
2018/07/31	37	57.28	37	57.71	55.00	0	21,293	0.00%
2018/07/30	14	59.99	18	60.62	56.90	-4	21,006	-0.02%
2018/07/27	49	63.10	30	63.11	63.20	19	20,592	0.09%
2018/07/26	17	60.66	6	60.42	59.50	11	20,199	0.05%
2018/07/25	30	59.72	29	59.81	60.50	1	19,772	0.01%
2018/07/24	20	59.15	9	59.41	59.30	11	19,543	0.06%
2018/07/23	5	57.94	5	58.32	58.40	0	19,192	0.00%
2018/07/20	25	62.08	28	61.91	57.50	-3	18,857	-0.02%
2018/07/19	15	62.07	13	62.62	62.50	2	18,399	0.01%
2018/07/18	12	67.13	26	69.92	63.10	-14	17,954	-0.08%
2018/07/17	2	71.80	3	71.17	70.10	-1	17,612	-0.01%
2018/07/16	11	74.75	1	77.30	74.00	10	17,421	0.06%
2018/07/13	13	78.88	26	79.28	77.40	-13	17,352	-0.07%
2018/07/12	65	77.26	64	76.88	79.60	1	17,118	0.01%
2018/07/11	8	75.01	1	75.90	74.10	7	16,907	0.04%
2018/07/10	12	75.05	4	76.05	75.40	8	16,942	0.05%
2018/07/09	15	75.40	8	76.25	74.70	7	16,812	0.04%
2018/07/06	6	71.58	14	70.06	71.20	-8	16,621	-0.05%
2018/07/05	7	79.47	11	78.10	74.30	-4	16,436	-0.02%
2018/07/04	11	77.78	8	77.65	78.00	3	16,343	0.02%
2018/07/03	6	81.62	2	85.20	80.30	4	16,062	0.02%
2018/07/02	9	83.33	13	83.12	82.00	-4	15,824	-0.03%
2018/06/29	2	80.40	7	81.67	81.00	-5	15,564	-0.03%
2018/06/28	15	80.33	21	79.41	79.50	-6	15,407	-0.04%
2018/06/27	18	84.19	5	85.26	81.70	13	15,197	0.09%
2018/06/26	5	80.70	9	80.18	83.80	-4	14,811	-0.03%
2018/06/25	4	79.65	6	83.05	79.00	-2	14,555	-0.01%
2018/06/22	4	82.53	8	82.91	82.00	-4	14,376	-0.03%
2018/06/21	19	85.48	17	86.30	84.80	2	14,108	0.01%
2018/06/20	32	87.11	34	86.32	83.90	-2	13,863	-0.01%
2018/06/19	28	90.53	9	89.24	92.50	19	13,401	0.14%
2018/06/15	7	86.83	13	90.15	86.20	-6	12,909	-0.05%
2018/06/14	18	88.59	10	85.11	88.40	8	12,439	0.06%
2018/06/13	39	82.99	26	83.40	82.50	13	11,881	0.11%
2018/06/12	12	83.18	4	81.60	81.40	8	11,487	0.07%
2018/06/11	0	0.00	15	77.23	81.20	-15	10,989	-0.14%
2018/06/08	19	73.92	6	74.22	73.90	13	10,619	0.12%
2018/06/07	41	71.29	52	71.41	72.10	-11	10,315	-0.11%
2018/06/06	17	70.62	13	68.80	71.10	4	9,695	0.04%
2018/06/05	1	64.70	3	65.33	64.70	-2	9,274	-0.02%
2018/06/04	19	67.85	14	69.11	67.00	5	9,060	0.06%
2018/06/01	5	66.36	9	65.47	68.40	-4	8,759	-0.05%
2018/05/31	2	67.90	21	67.75	63.50	-19	8,530	-0.22%
2018/05/30	5	66.34	13	65.98	67.60	-8	8,298	-0.10%
2018/05/29	31	68.33	15	69.01	68.00	16	8,049	0.20%
2018/05/28	5	64.48	7	64.57	66.10	-2	7,484	-0.03%
2018/05/25	9	59.12	13	56.92	60.10	-4	7,226	-0.06%
2018/05/24	22	54.67	15	54.25	54.70	7	6,818	0.10%
2018/05/23	19	52.19	27	51.76	53.60	-8	6,462	-0.12%
2018/05/22	17	50.30	11	50.33	50.00	6	5,898	0.10%
2018/05/21	7	47.69	28	47.31	48.60	-21	5,531	-0.38%
2018/05/18	19	50.18	25	51.00	47.30	-6	5,303	-0.11%
2018/05/17	50	47.90	25	48.75	48.70	25	4,741	0.53%
2018/05/16	7	47.00	7	48.00	47.00	0	4,302	0.00%
2018/05/15	23	48.42	31	47.45	48.40	-8	4,095	-0.20%
2018/05/14	40	44.64	28	43.75	45.00	12	3,717	0.32%
2018/05/11	28	40.95	28	39.67	40.95	0	3,612	0.00%
2018/05/10	0	0.00	2	38.00	37.25	-2	3,268	-0.06%
2018/05/09	25	37.24	28	37.28	37.80	-3	3,153	-0.10%
2018/05/08	38	36.82	29	36.86	37.10	9	2,984	0.30%
2018/05/07	21	35.73	23	36.23	36.70	-2	2,594	-0.08%
2018/05/04	29	33.44	27	34.18	33.40	2	2,251	0.09%
2018/05/03	35	32.77	58	32.43	32.35	-23	2,047	-1.12%
2018/04/30	20	32.03	10	32.10	31.25	10	1,998	0.50%
2018/04/26	30	30.77	0	0.00	30.30	30	1,923	1.56%
2018/04/24	0	0.00	1	31.05	31.20	-1	2,061	-0.05%
2018/04/19	5	32.45	5	32.72	32.75	0	2,532	0.00%
2018/04/16	10	33.10	42	33.06	33.30	-32	2,483	-1.29%
2018/03/30	10	31.00	0	0.00	30.80	10	2,747	0.36%
2018/03/27	1	31.90	1	31.55	31.65	0	2,814	0.00%
2018/03/22	21	32.33	0	0.00	32.05	21	2,764	0.76%
2018/03/08	0	0.00	1	31.00	30.65	-1	2,895	-0.03%
2018/03/07	0	0.00	1	30.90	30.65	-1	3,205	-0.03%
2018/03/05	4	32.13	0	0.00	32.00	4	3,547	0.11%
2018/02/23	1	30.45	1	30.60	30.50	0	3,597	0.00%
2018/02/07	0	0.00	10	28.90	28.80	-10	3,709	-0.27%
2018/02/06	0	0.00	1	28.00	28.20	-1	3,731	-0.03%
2018/02/01	1	30.80	1	30.65	30.45	0	4,126	0.00%
2018/01/31	0	0.00	5	30.65	30.55	-5	4,292	-0.12%
2018/01/30	5	30.35	0	0.00	30.25	5	4,319	0.12%
2018/01/29	10	30.90	0	0.00	30.85	10	4,307	0.23%
2018/01/26	1	30.80	1	30.85	30.90	0	4,342	0.00%
2018/01/25	1	31.50	1	31.45	31.10	0	4,329	0.00%
2018/01/18	0	0.00	21	32.22	31.85	-21	4,188	-0.50%
2018/01/17	1	33.55	99	33.35	32.15	-98	4,078	-2.40%
2018/01/16	200	34.38	85	33.98	34.80	115	3,831	3.00%	大買/鉅額交易
2018/01/10	0	0.00	13	32.23	31.30	-13	3,474	-0.37%
2018/01/09	12	31.99	2	32.00	31.90	10	3,420	0.29%
2018/01/08	6	31.85	0	0.00	31.00	6	3,373	0.18%
2018/01/03	2	31.10	6	31.00	31.35	-4	3,194	-0.13%
2018/01/02	0	0.00	7	30.25	30.30	-7	3,101	-0.23%