達方 (8163)-元富-台中券商分點個股進出

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
61.7
漲跌
▲0.4
漲幅
+0.65%
成交量
721張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:35(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

達方 (8163)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/04/24	1	61.50	0	0.00	61.70	1	2,209	0.05%
2024/04/23	0	0.00	2	60.55	61.30	-2	2,215	-0.09%
2024/04/22	1	60.00	0	0.00	59.80	1	2,211	0.05%
2024/04/17	0	0.00	1	60.70	60.60	-1	2,197	-0.05%
2024/04/16	2	60.45	0	0.00	60.10	2	2,196	0.09%
2024/04/15	1	61.70	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0	0.00	1	62.50	62.00	-1	2,221	-0.05%
2024/04/11	2	61.75	1	61.50	61.50	1	2,301	0.04%
2024/04/10	1	62.00	2	62.50	62.60	-1	2,301	-0.04%
2024/04/09	2	61.90	1	62.10	62.10	1	2,312	0.04%
2024/04/08	2	63.55	1	64.00	63.50	1	2,321	0.04%
2024/04/03	0	0.00	1	64.00	63.60	-1	2,345	-0.04%
2024/04/02	1	62.80	1	63.10	63.00	0	2,325	0.00%
2024/04/01	0	62.90	1	62.60	62.90	-1	2,322	-0.04%
2024/03/29	1	61.70	1	61.80	62.30	0	2,319	0.00%
2024/03/28	6	62.82	0	0.00	62.30	6	2,320	0.26%
2024/03/26	1	61.90	2	62.40	61.90	-1	2,323	-0.04%
2024/03/25	0	64.50	0	0.00	62.80	0	2,309	0.00%
2024/03/22	1	63.90	0.6	64.42	64.30	0.4	2,308	0.02%
2024/03/21	0	0.00	14	63.14	64.10	-14	2,289	-0.61%
2024/03/20	11.4	62.78	2.3	63.17	62.40	9.1	2,288	0.40%
2024/03/19	0	0.00	3.1	61.77	61.90	-3.1	2,245	-0.14%
2024/03/13	0	0.00	0.2	61.25	60.70	-0.2	2,220	-0.01%
2024/03/12	0	0.00	0.2	60.25	60.50	-0.2	2,229	-0.01%
2024/03/11	0.1	59.70	3	59.60	59.60	-3	2,243	-0.13%
2024/03/08	0	60.00	0	0.00	60.00	0	2,235	0.00%
2024/03/07	1.1	60.85	6	60.98	61.00	-4.9	2,216	-0.22%
2024/03/06	1.1	60.99	22	60.72	61.70	-20.9	2,159	-0.97%
2024/03/05	22	60.86	6.2	61.18	61.40	15.8	1,963	0.80%
2024/03/04	1	55.10	1	55.70	55.90	0	1,648	0.00%
2024/03/01	0	0.00	1	54.70	54.40	-1	1,616	-0.06%
2024/02/22	0	0.00	1	52.70	52.80	-1	1,661	-0.06%
2024/02/19	0	0.00	1	52.60	52.60	-1	1,748	-0.06%
2024/02/16	1	52.40	0	0.00	52.10	1	1,775	0.06%
2024/02/05	1	50.30	0	0.00	50.60	1	1,824	0.05%
2024/02/02	0	0.00	2	50.95	50.70	-2	1,867	-0.11%
2024/01/25	0	0.00	2	52.05	51.50	-2	2,513	-0.08%
2024/01/23	1	52.20	0	0.00	52.40	1	2,498	0.04%
2024/01/22	2	52.55	2	52.40	52.50	0	2,489	0.00%
2024/01/17	1	52.10	0	0.00	51.90	1	2,471	0.04%
2024/01/08	0	0.00	1	52.90	52.60	-1	2,408	-0.04%
2024/01/05	0	0.00	1	55.50	54.90	-1	2,360	-0.04%
2024/01/04	0	0.00	9	53.90	53.50	-9	2,267	-0.40%
2024/01/03	1	55.60	0	0.00	55.30	1	2,241	0.04%
2023/12/22	1	52.50	0	0.00	52.50	1	2,066	0.05%
2023/12/21	1	52.70	2	52.80	52.60	-1	2,052	-0.05%
2023/12/20	2	53.50	0	0.00	53.70	2	2,025	0.10%
2023/12/19	0	0.00	2	53.30	53.00	-2	2,003	-0.10%
2023/12/15	2	56.70	0.1	57.00	56.10	1.9	1,931	0.10%
2023/12/14	3	56.50	3.1	56.11	56.70	-0.1	1,889	-0.01%
2023/12/13	0	0.00	1.2	56.14	55.80	-1.2	1,859	-0.06%
2023/12/07	0	0.00	2	54.55	54.50	-2	1,785	-0.11%
2023/12/06	3.1	55.57	0	0.00	55.40	3.1	1,757	0.18%
2023/12/04	6	55.20	0.2	54.50	55.00	5.8	1,687	0.34%
2023/12/01	1	53.30	0	0.00	53.50	1	1,625	0.06%
2023/11/30	22	52.80	0.1	52.70	52.70	21.9	1,593	1.37%
2023/11/27	5	51.00	0	0.00	50.90	5	1,508	0.33%
2023/11/22	0	0.00	1.1	52.45	52.60	-1.1	1,452	-0.08%
2023/11/21	0	0.00	2	51.30	51.10	-2	1,379	-0.15%
2023/11/17	1	51.80	0	0.00	51.60	1	1,329	0.08%
2023/11/14	0	0.00	2	50.60	50.20	-2	1,211	-0.17%
2023/11/13	0	0.00	4	50.65	51.00	-4	1,175	-0.34%
2023/11/10	0	0.00	4.3	50.93	51.40	-4.3	1,116	-0.39%
2023/11/08	0	0.00	5	50.02	50.00	-5	974	-0.51%
2023/11/07	0	0.00	2	49.00	49.85	-2	936	-0.21%
2023/11/06	15	49.91	52	49.84	49.70	-37	881	-4.20%
2023/11/02	0	0.00	85	44.32	44.55	-85	411	-20.64%
2023/11/01	0	0.00	30	43.75	44.25	-30	428	-7.00%
2023/10/18	0	0.00	5	44.00	44.00	-5	481	-1.04%
2023/10/13	0	0.00	12	43.98	43.85	-12	493	-2.43%
2023/10/03	3	43.35	0	0.00	43.10	3	622	0.48%
2023/09/15	0	0.00	0.2	43.95	43.70	-0.2	763	-0.02%
2023/09/13	5	43.65	0	0.00	43.65	5	767	0.65%
2023/08/28	0	41.95	0.1	41.90	41.80	-0.1	828	-0.01%
2023/08/07	1	41.85	0	0.00	42.80	1	946	0.11%
2023/07/28	20	44.75	0	0.00	44.65	20	908	2.20%
2023/07/27	19	44.40	20	45.20	45.20	-1	901	-0.11%
2023/07/25	5	44.20	0	0.00	44.20	5	889	0.56%
2023/07/19	1	44.65	40	45.20	44.35	-39	878	-4.44%
2023/07/18	0	0.00	4	45.55	45.50	-4	881	-0.45%
2023/07/17	0	0.00	1	45.90	46.00	-1	880	-0.11%
2023/07/12	0.3	45.10	0	0.00	45.15	0.3	858	0.03%
2023/07/10	1	46.10	0	0.00	46.00	1	821	0.12%
2023/07/07	1	47.05	0	0.00	46.75	1	810	0.12%
2023/07/04	1	47.55	0	0.00	47.60	1	820	0.12%
2023/07/03	2	46.85	0	0.00	46.85	2	818	0.24%
2023/06/09	0	0.00	0.5	46.60	46.70	-0.5	761	-0.07%
2023/06/07	1	47.00	0	0.00	47.30	1	789	0.13%
2023/05/31	10	47.05	0	0.00	47.00	10	959	1.04%
2023/05/26	0	0.00	3	46.25	46.35	-3	938	-0.32%
2023/05/24	10	46.95	0	0.00	46.85	10	918	1.09%
2023/05/22	0	0.00	6	46.13	46.30	-6	898	-0.67%
2023/05/19	0	0.00	4	45.63	45.55	-4	883	-0.45%
2023/05/18	13	45.45	0	0.00	45.50	13	872	1.49%
2023/05/16	1	45.00	0	0.00	45.10	1	855	0.12%
2023/05/15	1.1	44.75	1	44.80	44.75	0.1	847	0.01%
2023/05/11	0	0.00	6	44.47	44.00	-6	915	-0.66%
2023/05/10	10	44.65	0	0.00	44.65	10	915	1.09%
2023/05/08	50	44.47	0	0.00	44.50	50	922	5.42%
2023/05/04	100	44.07	2	43.90	44.15	98	934	10.49%
2023/05/03	0.1	44.30	0	0.00	44.45	0.1	928	0.01%
2023/04/27	2.2	43.55	0	0.00	43.45	2.2	931	0.24%
2023/04/20	0.1	44.60	0	0.00	44.35	0.1	916	0.01%
2023/04/17	0	0.00	1	44.60	44.55	-1	896	-0.11%
2023/04/14	1	44.85	2	44.80	44.40	-1	887	-0.11%
2023/04/12	1	45.00	0	0.00	45.30	1	865	0.12%
2023/04/10	0	44.25	0	0.00	44.90	0	825	0.00%
2023/04/07	0	44.50	0	0.00	44.15	0	783	0.00%
2023/04/06	0	44.51	0	0.00	44.50	0	777	0.00%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/24	3.1	44.15	0	0.00	44.10	3.1	762	0.41%
2023/03/20	0	43.50	0	0.00	43.35	0	741	0.00%
2023/03/13	1	43.50	0	0.00	43.60	1	738	0.14%
2023/03/10	3	43.97	9	43.79	43.85	-6	726	-0.83%
2023/03/09	1	44.85	5	44.45	44.50	-4	713	-0.56%
2023/03/08	10	44.35	1	43.65	44.70	9	671	1.34%
2023/03/06	0	0.00	2	41.95	41.95	-2	569	-0.35%
2023/03/03	0	0.00	0.2	41.65	41.65	-0.2	563	-0.04%
2023/03/02	0	0.00	2	41.60	41.60	-2	557	-0.36%
2023/02/22	0	0.00	1	40.80	41.00	-1	542	-0.18%
2023/02/20	0.1	41.40	0	0.00	41.25	0.1	543	0.02%
2023/02/15	0.3	40.70	0	0.00	40.70	0.3	548	0.05%
2023/02/10	1	41.75	1	41.65	41.00	0	547	0.00%
2023/02/09	0.4	41.45	3	41.50	41.55	-2.6	511	-0.51%
2023/02/08	1	40.25	3	40.30	40.25	-2	479	-0.42%
2023/02/06	5	40.55	0	0.00	40.10	5	466	1.07%
2023/02/03	0.2	40.35	0	0.00	40.45	0.2	457	0.04%
2023/02/02	2	40.00	0	0.00	40.15	2	447	0.45%
2023/01/10	0.1	38.85	0	0.00	39.00	0.1	436	0.02%
2023/01/09	0	0.00	2.9	38.45	38.50	-2.9	433	-0.66%
2023/01/04	2	38.00	0	0.00	38.00	2	459	0.43%
2022/12/29	0.1	37.45	0	0.00	37.70	0.1	476	0.01%
2022/12/28	0	0.00	1	37.80	37.65	-1	479	-0.21%
2022/12/20	0.2	38.10	0	0.00	37.40	0.2	483	0.04%
2022/12/16	1.5	38.25	0	0.00	38.05	1.5	481	0.32%
2022/12/14	1	38.85	0	0.00	38.65	1	473	0.21%
2022/12/12	0.4	38.70	0	0.00	38.75	0.4	477	0.08%
2022/12/09	0.2	38.70	1	38.55	38.50	-0.8	478	-0.17%
2022/12/07	0.5	39.20	0	0.00	38.70	0.5	494	0.11%
2022/12/02	0	0.00	1	40.55	40.50	-1	485	-0.21%
2022/12/01	1	40.45	0	0.00	40.50	1	484	0.21%
2022/11/30	0.2	40.50	1	40.15	40.15	-0.8	479	-0.17%
2022/11/29	1	40.30	0	0.00	40.20	1	475	0.21%
2022/11/28	3	39.80	1	39.90	39.85	2	455	0.44%
2022/10/13	1	37.50	0	0.00	36.45	1	523	0.19%
2022/09/28	2	39.33	0	0.00	38.50	2	595	0.34%
2022/09/26	1	39.95	0	0.00	39.55	1	620	0.16%
2022/09/22	0	0.00	1	41.30	41.50	-1	660	-0.15%
2022/09/16	1	42.50	0	0.00	42.35	1	676	0.15%
2022/09/15	0	0.00	1	42.55	42.75	-1	683	-0.15%
2022/09/14	0	0.00	4	41.64	41.50	-4	670	-0.60%
2022/09/13	0	0.00	1	41.95	41.80	-1	675	-0.15%
2022/09/12	0	0.00	9	41.41	41.45	-9	684	-1.31%
2022/09/07	7	40.09	0.1	40.15	39.90	7	692	1.00%
2022/09/06	1	39.90	0	0.00	39.80	1	692	0.14%
2022/09/05	3	40.60	0	0.00	40.50	3	692	0.43%
2022/08/23	0	0.00	2	41.70	41.50	-2	710	-0.28%
2022/08/19	0	0.00	15	41.97	41.80	-15	706	-2.12%
2022/08/18	2	40.85	0	0.00	41.15	2	705	0.28%
2022/08/17	5	41.14	0	0.00	41.05	5	710	0.70%
2022/08/15	1	42.05	1	41.70	41.70	0	724	0.00%
2022/08/10	1	40.25	3	41.28	41.40	-2	723	-0.28%
2022/08/04	10	38.50	0	0.00	39.05	10	706	1.42%
2022/07/27	0	0.00	1	39.30	39.85	-1	891	-0.11%
2022/07/21	0	0.00	1	39.00	39.25	-1	941	-0.11%
2022/07/20	0	0.00	1	39.15	39.10	-1	947	-0.11%
2022/07/19	0	0.00	20	39.05	39.30	-20	971	-2.06%
2022/07/18	0	0.00	15	38.36	38.70	-15	977	-1.54%
2022/07/13	0	0.00	5	37.35	37.55	-5	1,105	-0.45%
2022/07/12	5	36.40	0	0.00	36.10	5	1,112	0.45%
2022/07/11	5	37.15	0	0.00	36.95	5	1,118	0.45%
2022/07/08	1	37.75	0	0.00	37.40	1	1,132	0.09%
2022/07/07	1	36.65	0	0.00	36.60	1	1,128	0.09%
2022/07/01	0	0.00	54	39.21	38.80	-54	1,108	-4.87%
2022/06/30	1	41.10	0	0.00	40.45	1	1,095	0.09%
2022/06/27	0	0.00	2	42.55	42.50	-2	1,168	-0.17%
2022/06/24	2	42.30	0	0.00	42.00	2	1,170	0.17%
2022/06/23	0	0.00	1	41.05	41.65	-1	1,176	-0.09%
2022/06/20	5	41.70	0	0.00	40.80	5	1,221	0.41%
2022/06/14	0	0.00	3	42.40	42.40	-3	1,324	-0.23%
2022/06/01	0	0.00	1	44.05	43.95	-1	1,713	-0.06%
2022/05/30	1	43.75	0	0.00	43.80	1	1,778	0.06%
2022/05/26	0	0.00	1	43.10	43.05	-1	1,779	-0.06%
2022/05/19	1	42.00	0	0.00	42.30	1	1,791	0.06%
2022/05/12	1	42.50	1	41.75	41.20	0	1,785	0.00%
2022/05/09	5	44.75	1	43.65	43.00	4	1,758	0.23%
2022/05/06	5	45.15	0	0.00	45.20	5	1,721	0.29%
2022/05/05	2	45.85	0	0.00	45.75	2	1,706	0.12%
2022/05/04	1	46.45	0	0.00	45.80	1	1,685	0.06%
2022/04/27	3	47.12	1	47.00	46.95	2	1,650	0.12%
2022/04/25	3	48.37	1	48.15	48.20	2	1,627	0.12%
2022/04/22	1	50.10	0	0.00	49.95	1	1,607	0.06%
2022/04/21	50	50.40	4	50.63	50.40	46	1,612	2.85%
2022/04/20	5	50.30	2	50.50	50.40	3	1,577	0.19%
2022/04/19	2	49.60	1	49.20	49.65	1	1,530	0.07%
2022/04/15	2	48.90	1	49.10	48.80	1	1,523	0.07%
2022/04/13	1	48.40	0	0.00	48.55	1	1,568	0.06%
2022/04/11	0	0.00	0	48.20	47.80	0	1,626	0.00%
2022/04/08	5	48.20	0	0.00	48.20	5	1,658	0.30%
2022/04/01	1	49.35	0	0.00	49.35	1	1,886	0.05%
2022/03/28	1	48.75	0	0.00	49.10	1	1,958	0.05%
2022/03/25	5.1	49.50	2	49.60	49.25	3.1	1,967	0.16%
2022/03/24	0	0.00	1	49.55	49.50	-1	1,976	-0.05%
2022/03/22	7	49.31	2	49.35	49.50	5	2,110	0.24%
2022/03/21	1	49.10	0.2	48.95	49.30	0.8	2,122	0.04%
2022/03/18	1	49.40	0	0.00	48.40	1	2,142	0.05%
2022/03/17	2	49.35	2	50.00	49.35	0	2,134	0.00%
2022/03/16	2.2	49.34	1	49.65	49.50	1.2	2,147	0.06%
2022/03/15	0	0.00	2	49.58	49.00	-2	2,170	-0.09%
2022/03/14	1	49.75	3	49.63	49.35	-2	2,218	-0.09%
2022/03/10	2	48.60	0	0.00	48.35	2	2,323	0.09%
2022/03/09	0	48.40	0	0.00	48.30	0	2,435	0.00%
2022/03/08	0	44.80	0	0.00	44.70	0	2,688	0.00%
2022/03/07	2	46.08	0	0.00	46.00	2	2,710	0.07%
2022/03/04	2	47.13	11	47.72	47.60	-9	2,750	-0.33%
2022/02/21	0	47.10	0	0.00	47.10	0	3,374	0.00%
2022/02/18	1	46.65	0	0.00	47.00	1	3,388	0.03%
2022/02/14	0	0.00	0.1	46.40	46.35	-0.1	3,413	0.00%
2022/01/24	1	45.50	0	0.00	45.70	1	3,491	0.03%
2022/01/14	2	46.60	0	0.00	46.35	2	3,450	0.06%
2022/01/11	5	47.51	0	0.00	47.05	5	3,424	0.15%
2022/01/07	0	0.00	1	47.45	47.30	-1	3,382	-0.03%
2022/01/06	1	48.30	10	48.20	48.15	-9	3,342	-0.27%
2022/01/05	0	0.00	1	48.80	48.85	-1	3,313	-0.03%
2022/01/03	8	50.25	0	0.00	49.50	8	3,252	0.25%
2021/12/30	4	50.70	2.5	50.93	50.70	1.6	3,209	0.05%
2021/12/29	6	50.47	35.4	50.19	51.00	-29.4	3,153	-0.93%
2021/12/28	0	0.00	25.1	49.41	49.35	-25.1	2,973	-0.84%
2021/12/27	1	49.40	13	49.45	49.55	-12	2,955	-0.41%
2021/12/24	59	49.40	5	49.40	49.35	54	2,929	1.84%
2021/12/23	1	48.55	0	0.00	48.60	1	2,836	0.04%
2021/12/22	0	0.00	2	48.60	48.50	-2	2,834	-0.07%
2021/12/21	2	48.28	4	48.41	48.50	-2	2,823	-0.07%
2021/12/17	1	49.35	1	48.80	48.80	0	2,782	0.00%
2021/12/16	0	0.00	4	49.50	49.85	-4	2,709	-0.15%
2021/12/15	0	0.00	2	48.40	48.20	-2	2,603	-0.08%
2021/12/14	4	49.09	1	48.55	48.55	3	2,577	0.12%
2021/12/13	1	48.70	1	49.20	48.85	0	2,526	0.00%
2021/12/10	3	48.87	25	48.60	49.15	-22	2,501	-0.88%
2021/12/09	7	48.51	4	48.00	48.30	3	2,450	0.12%
2021/12/08	2	49.15	0	0.00	49.00	2	2,383	0.08%
2021/12/07	4	49.73	25	49.91	49.65	-21	2,295	-0.91%
2021/12/06	4	49.64	1	49.20	49.20	3	2,207	0.14%
2021/12/03	3	49.43	2	49.65	49.60	1	2,123	0.05%
2021/12/02	52	49.26	9	48.76	48.65	43	1,971	2.18%
2021/12/01	1	47.30	0	0.00	47.15	1	1,611	0.06%
2021/11/30	1	46.80	2	47.15	46.50	-1	1,580	-0.06%
2021/11/29	3	45.73	0	0.00	45.80	3	1,559	0.19%
2021/11/26	13	46.22	2.2	46.44	46.15	10.8	1,518	0.71%
2021/11/25	1	46.40	1	46.40	46.10	0	1,469	0.00%
2021/11/24	1	45.80	1	45.95	46.00	0	1,473	0.00%
2021/11/23	3.2	47.02	4	46.63	47.05	-0.8	1,332	-0.06%
2021/11/22	0	0.00	30	43.96	45.45	-30	1,066	-2.81%
2021/11/18	30	43.21	0	0.00	43.25	30	1,022	2.93%
2021/11/17	1	43.45	4	43.40	43.40	-3	1,043	-0.29%
2021/11/16	2	42.80	0	0.00	42.55	2	1,058	0.19%
2021/11/15	2	43.00	0	0.00	42.80	2	1,077	0.19%
2021/11/10	1	44.15	0	0.00	43.80	1	1,119	0.09%
2021/11/09	1	43.50	1	43.40	43.40	0	1,114	0.00%
2021/11/08	1	43.80	1	43.70	43.50	0	1,120	0.00%
2021/11/03	1	43.35	1	43.25	43.50	0	1,206	0.00%
2021/11/02	0	0.00	2	42.60	41.80	-2	1,171	-0.17%
2021/11/01	2	42.10	0	0.00	42.30	2	1,180	0.17%
2021/10/19	0	0.00	70	40.53	40.60	-70	1,309	-5.34%
2021/10/14	0	0.00	30	39.30	39.60	-30	1,441	-2.08%
2021/09/16	0	0.00	20	42.39	42.20	-20	2,010	-0.99%
2021/09/15	0	0.00	41	42.69	42.55	-41	2,016	-2.03%
2021/09/14	0	0.00	20	43.04	43.00	-20	2,020	-0.99%
2021/09/10	0	0.00	1	43.80	43.55	-1	2,045	-0.05%
2021/09/02	1	44.65	1	45.05	44.75	0	2,191	0.00%
2021/09/01	0	0.00	1	44.00	44.60	-1	2,163	-0.05%
2021/08/30	1	43.85	0	0.00	43.90	1	2,128	0.05%
2021/08/27	0	0.00	6	42.90	42.65	-6	2,091	-0.29%
2021/08/26	0	0.00	8	42.37	42.60	-8	2,102	-0.38%
2021/08/25	14	42.85	0	0.00	42.60	14	2,121	0.66%
2021/08/24	1	41.80	0	0.00	41.35	1	2,072	0.05%
2021/08/23	1	41.90	1	41.75	41.75	0	2,096	0.00%
2021/08/19	0	0.00	5	43.62	43.15	-5	2,115	-0.24%
2021/08/10	1	47.10	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	2	48.03	47.95	-2	2,127	-0.09%
2021/08/06	0	0.00	1	47.60	47.30	-1	2,126	-0.05%
2021/08/05	1	47.50	2	47.60	47.85	-1	2,189	-0.05%
2021/08/04	20	47.30	0	0.00	47.50	20	2,263	0.88%
2021/08/03	1	47.20	2	47.28	47.20	-1	2,321	-0.04%
2021/07/30	0	0.00	20	47.05	47.00	-20	2,500	-0.80%
2021/07/29	0	0.00	2	46.73	46.65	-2	2,511	-0.08%
2021/07/28	0	0.00	1	46.45	46.50	-1	2,525	-0.04%
2021/07/27	1	47.90	0	0.00	46.90	1	2,579	0.04%
2021/07/26	1	47.40	0	0.00	47.70	1	2,606	0.04%
2021/07/22	5	47.50	0	0.00	47.30	5	2,730	0.18%
2021/07/20	5	47.30	1	46.95	46.95	4	2,865	0.14%
2021/07/19	7	47.61	10	48.55	48.10	-3	2,857	-0.10%
2021/07/16	0	0.00	4	47.00	48.00	-4	2,843	-0.14%
2021/07/13	1	47.20	0	0.00	46.10	1	2,951	0.03%
2021/07/12	20	46.40	0	0.00	46.45	20	2,936	0.68%
2021/07/08	0	0.00	2	46.25	46.20	-2	2,960	-0.07%
2021/07/07	2	46.20	1	46.25	46.10	1	3,009	0.03%
2021/07/06	0	0.00	3	45.80	45.80	-3	3,018	-0.10%
2021/07/05	0	0.00	1.3	45.91	45.90	-1.3	3,086	-0.04%
2021/07/01	0	0.00	0	45.70	44.95	0	3,180	0.00%
2021/06/30	0	0.00	1	45.20	45.90	-1	3,178	-0.03%
2021/06/29	2	45.65	0	0.00	45.10	2	3,161	0.06%
2021/06/28	5.3	44.95	10	45.07	45.90	-4.7	3,144	-0.15%
2021/06/25	3	43.80	0	0.00	43.70	3	3,085	0.10%
2021/06/22	3	43.03	0	0.00	42.90	3	3,132	0.10%
2021/06/17	4	43.84	0	0.00	44.15	4	3,163	0.13%
2021/06/15	1	43.95	0	0.00	44.00	1	3,204	0.03%
2021/06/11	4	43.85	0.4	44.06	44.50	3.7	3,218	0.11%
2021/06/10	4	44.10	1	42.95	44.45	3	3,320	0.09%
2021/06/09	0	0.00	2	42.50	42.55	-2	3,290	-0.06%
2021/06/07	0	0.00	3	42.00	42.10	-3	3,453	-0.09%
2021/06/01	0	0.00	5	43.20	43.25	-5	3,571	-0.14%
2021/05/31	3.4	43.00	10	42.69	42.65	-6.7	3,606	-0.18%
2021/05/28	6	42.73	0	0.00	42.75	6	3,607	0.17%
2021/05/27	3	41.60	0	0.00	42.70	3	3,626	0.08%
2021/05/25	3	42.30	0	0.00	42.25	3	3,663	0.08%
2021/05/17	2	40.00	0	0.00	38.40	2	3,824	0.05%
2021/05/13	5	41.45	1	41.90	41.70	4	3,741	0.11%
2021/05/12	1	44.55	1	42.30	43.05	0	3,675	0.00%
2021/05/11	1	47.25	6	47.40	46.65	-5	3,625	-0.14%
2021/05/10	4	49.30	2	49.70	49.05	2	3,578	0.06%
2021/05/07	2	48.60	11	48.53	49.00	-9	3,456	-0.26%
2021/05/05	0	0.00	2	47.60	46.80	-2	3,379	-0.06%
2021/05/04	0	0.00	5	48.82	47.00	-5	3,393	-0.15%
2021/05/03	20	49.97	1	49.70	49.40	19	3,329	0.57%
2021/04/29	2	51.65	21	52.84	51.20	-19	3,286	-0.58%
2021/04/27	3	52.00	0	0.00	52.10	3	3,221	0.09%
2021/04/22	2	50.40	1	51.30	49.00	1	3,058	0.03%
2021/04/21	8	51.14	4	50.93	51.00	4	3,010	0.13%
2021/04/19	0	0.00	2	48.80	49.15	-2	2,948	-0.07%
2021/04/15	1	47.30	0	0.00	47.40	1	2,928	0.03%
2021/04/13	2	49.70	1	48.35	48.00	1	2,958	0.03%
2021/04/09	2	48.45	0	0.00	48.00	2	2,896	0.07%
2021/04/08	2	49.13	47.7	48.88	49.20	-45.7	2,818	-1.62%
2021/04/06	16	47.77	0	0.00	47.40	16	2,722	0.59%
2021/04/01	110.1	47.38	0	0.00	47.40	110.1	2,711	4.06%	大買/鉅額交易
2021/03/29	0	0.00	1	47.90	47.55	-1	2,695	-0.04%
2021/03/26	1	46.30	0	0.00	46.40	1	2,670	0.04%
2021/03/23	0	0.00	6	46.83	46.30	-6	2,685	-0.22%
2021/03/19	98	47.02	0	0.00	47.05	98	2,686	3.65%
2021/03/18	4	47.70	0	0.00	47.45	4	2,684	0.15%
2021/03/17	0	0.00	1	47.65	47.45	-1	2,696	-0.04%
2021/03/16	6	47.11	2	47.85	47.55	4	2,723	0.15%
2021/03/11	0	0.00	2	46.85	46.65	-2	2,776	-0.07%
2021/03/10	0	0.00	3	47.00	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	5	45.74	45.75	-5	2,732	-0.18%
2021/03/05	0	0.00	4	44.95	45.05	-4	2,746	-0.15%
2021/03/04	2	45.45	2	45.55	45.35	0	2,773	0.00%
2021/03/03	1	45.20	0	0.00	45.70	1	2,737	0.04%
2021/03/02	0	0.00	2	45.35	45.30	-2	2,723	-0.07%
2021/02/25	1	45.10	4	45.04	45.05	-3	2,762	-0.11%
2021/02/24	0	0.00	3	44.75	44.55	-3	2,748	-0.11%
2021/02/23	0	0.00	1	44.70	44.90	-1	2,747	-0.04%
2021/02/18	0	0.00	3	42.55	42.60	-3	2,709	-0.11%
2021/02/17	0	0.00	2	42.25	42.20	-2	2,696	-0.07%
2021/02/05	0	0.00	2	41.75	41.95	-2	2,731	-0.07%
2021/02/04	2	41.35	0	0.00	41.65	2	2,757	0.07%
2021/02/01	1	40.00	2	40.55	40.55	-1	2,985	-0.03%
2021/01/29	1	41.85	0	0.00	41.00	1	3,053	0.03%
2021/01/25	4	41.95	3	42.02	42.00	1	3,093	0.03%
2021/01/21	2	41.03	25	41.14	41.15	-23	3,093	-0.74%
2021/01/19	1	43.05	0	0.00	43.05	1	3,055	0.03%
2021/01/15	0	0.00	6	44.81	44.10	-6	3,052	-0.20%
2021/01/12	3.2	45.54	2	45.20	44.25	1.2	2,974	0.04%
2021/01/11	0	0.00	3	44.48	44.80	-3	2,933	-0.10%
2021/01/08	1	43.70	0	0.00	43.75	1	2,910	0.03%
2021/01/06	0	0.00	3	44.15	43.55	-3	2,879	-0.10%
2021/01/05	0	0.00	2	44.15	44.55	-2	2,817	-0.07%
2021/01/04	1	43.25	2	43.15	43.60	-1	2,789	-0.04%
2020/12/30	0	0.00	1	43.35	43.20	-1	2,770	-0.04%
2020/12/29	0	0.00	5	43.05	42.85	-5	2,763	-0.18%
2020/12/28	2	43.10	0	0.00	43.40	2	2,749	0.07%
2020/12/24	2	43.33	4	43.81	43.15	-2	2,735	-0.07%
2020/12/23	3	42.23	1	42.60	42.55	2	2,714	0.07%
2020/12/22	2	42.45	0	0.00	42.10	2	2,736	0.07%
2020/12/21	4	42.75	0	0.00	42.65	4	2,747	0.15%
2020/12/17	0	0.00	1	42.70	42.85	-1	2,738	-0.04%
2020/12/16	1	43.65	0	0.00	43.35	1	2,738	0.04%
2020/12/15	0	0.00	2	43.40	43.15	-2	2,734	-0.07%
2020/12/14	0	0.00	1	44.10	44.70	-1	2,708	-0.04%
2020/12/10	3	45.28	2	44.70	44.70	1	2,658	0.04%
2020/12/09	2	46.40	5	46.50	46.00	-3	2,599	-0.12%
2020/12/08	5	46.00	0	0.00	45.75	5	2,577	0.19%
2020/12/07	6	46.68	7	46.54	46.70	-1	2,543	-0.04%
2020/12/04	0	0.00	2	44.85	45.40	-2	2,382	-0.08%
2020/12/03	1	44.45	1	43.85	43.85	0	2,345	0.00%
2020/11/27	0	0.00	20	42.45	42.50	-20	2,664	-0.75%
2020/11/26	1	42.55	1	42.40	42.40	0	2,714	0.00%
2020/11/25	0	0.00	2	43.25	42.55	-2	2,843	-0.07%
2020/11/24	6	43.75	5	44.00	43.40	1	2,814	0.04%
2020/11/23	2	42.75	0	0.00	42.90	2	2,741	0.07%
2020/11/20	0	0.00	1	42.40	42.50	-1	2,711	-0.04%
2020/11/19	0	0.00	2	42.80	42.50	-2	2,680	-0.07%
2020/11/18	3	42.45	1	42.15	41.95	2	2,605	0.08%
2020/11/17	3	41.90	2	42.00	42.00	1	2,598	0.04%
2020/11/13	1	41.70	1	41.90	41.75	0	2,744	0.00%
2020/11/12	0	0.00	1	41.45	41.45	-1	2,788	-0.04%
2020/11/11	2	42.25	0	0.00	42.25	2	2,796	0.07%
2020/11/10	3	42.13	3	42.35	42.00	0	2,788	0.00%
2020/11/09	4	41.59	1	41.90	41.70	3	2,744	0.11%
2020/11/06	2	41.75	0	0.00	41.85	2	2,629	0.08%
2020/11/05	1.1	40.99	2	41.03	40.75	-0.9	2,578	-0.03%
2020/11/04	0	0.00	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	2	40.85	8	40.79	40.50	-6	2,676	-0.22%
2020/10/30	2	40.40	1	40.30	39.55	1	2,871	0.03%
2020/10/29	1	39.40	0	0.00	39.95	1	2,875	0.03%
2020/10/27	1	40.20	10	40.50	40.30	-9	2,864	-0.31%
2020/10/26	0	0.00	17	40.06	40.15	-17	2,841	-0.60%
2020/10/20	1	39.30	0	0.00	39.35	1	2,899	0.03%
2020/10/07	1	38.35	0	0.00	38.40	1	3,132	0.03%
2020/10/06	1	38.35	0	0.00	38.50	1	3,184	0.03%
2020/10/05	10	38.05	0	0.00	38.10	10	3,219	0.31%
2020/09/24	1	37.95	0	0.00	37.75	1	3,600	0.03%
2020/09/23	0	0.00	1	38.85	38.70	-1	3,607	-0.03%
2020/09/21	1	39.35	40	39.61	39.25	-39	3,616	-1.08%
2020/09/17	1	39.70	5	40.03	39.80	-4	3,603	-0.11%
2020/09/16	2	39.75	5	39.70	39.60	-3	3,610	-0.08%
2020/09/15	2	39.65	0	0.00	39.80	2	3,606	0.06%
2020/09/11	0	0.00	10	39.50	39.15	-10	3,630	-0.28%
2020/09/08	12	40.49	16	40.40	40.20	-4	3,557	-0.11%
2020/09/07	6	43.35	9	41.55	41.60	-3	3,515	-0.09%
2020/09/04	55	41.40	9	42.44	42.70	46	3,435	1.34%
2020/09/03	47	41.60	52	42.19	41.90	-5	3,382	-0.15%
2020/09/02	2	39.90	11	39.95	40.05	-9	3,205	-0.28%
2020/09/01	10	39.98	7	40.20	40.30	3	3,240	0.09%
2020/08/31	14	40.35	4	40.33	40.45	10	3,253	0.31%
2020/08/28	2	38.45	2	38.33	38.95	0	3,135	0.00%
2020/08/20	2	37.15	0	0.00	37.30	2	3,144	0.06%
2020/08/19	3	39.85	2	40.15	39.55	1	3,058	0.03%
2020/08/18	0	0.00	1	39.90	40.10	-1	2,961	-0.03%
2020/08/14	0	0.00	6	39.23	39.15	-6	2,826	-0.21%
2020/08/13	0	0.00	2	39.20	39.25	-2	2,801	-0.07%
2020/08/12	4	39.15	4	38.85	38.85	0	2,743	0.00%
2020/08/11	0.1	38.90	4	39.21	39.15	-4	2,715	-0.15%
2020/08/10	0	0.00	3	38.98	38.90	-3	2,686	-0.11%
2020/08/07	4	39.18	6	39.18	39.25	-2	2,659	-0.08%
2020/08/06	32	38.93	32	38.32	38.70	0	2,595	0.00%
2020/08/05	0	0.00	2	37.98	38.15	-2	2,456	-0.08%
2020/08/03	4	36.50	1	36.10	36.10	3	2,385	0.13%
2020/07/31	1	35.85	0	0.00	35.80	1	2,378	0.04%
2020/07/30	3.1	35.26	0	0.00	35.30	3.1	2,384	0.13%
2020/07/27	2	35.80	0	0.00	35.90	2	2,417	0.08%
2020/07/24	0	0.00	13	36.87	36.65	-13	2,409	-0.54%
2020/07/23	4	37.59	4	37.38	37.40	0	2,412	0.00%
2020/07/22	0	0.00	7	37.70	37.60	-7	2,412	-0.29%
2020/07/21	2	37.55	0	0.00	37.50	2	2,410	0.08%
2020/07/17	1	37.90	1	37.95	37.65	0	2,426	0.00%
2020/07/16	22	38.59	8	38.23	38.00	14	2,412	0.58%
2020/07/14	22	38.06	0	0.00	37.65	22	2,279	0.96%
2020/07/13	7	38.05	2	38.00	38.30	5	2,248	0.22%
2020/07/10	6	37.51	2	37.45	37.35	4	2,257	0.18%
2020/07/09	11	38.27	2	38.15	38.00	9	2,233	0.40%
2020/07/08	0	0.00	20	40.15	40.20	-20	2,138	-0.94%
2020/07/07	0	0.00	1	40.90	40.10	-1	2,056	-0.05%
2020/07/06	9	39.66	1	40.30	40.35	8	2,010	0.40%
2020/07/03	10	39.25	4	39.09	39.10	6	1,973	0.30%
2020/07/02	5	38.84	0	0.00	38.95	5	1,972	0.25%
2020/06/23	3	37.95	0	0.00	37.80	3	1,948	0.15%
2020/06/18	5	37.20	0	0.00	37.65	5	1,963	0.25%
2020/06/11	8	38.25	6	38.28	38.20	2	2,092	0.10%
2020/06/10	6	38.88	1	38.85	38.85	5	2,073	0.24%
2020/06/09	0	0.00	2	38.35	38.55	-2	2,053	-0.10%
2020/06/08	7	38.79	0	0.00	38.65	7	2,085	0.34%
2020/06/05	1	38.30	3	38.60	38.80	-2	2,038	-0.10%
2020/06/03	2	37.10	2	37.15	37.25	0	1,981	0.00%
2020/06/02	0	0.00	2	36.90	36.60	-2	1,958	-0.10%
2020/05/28	3	36.15	0	0.00	36.15	3	1,946	0.15%
2020/05/25	0	0.00	1	36.00	36.10	-1	1,953	-0.05%
2020/05/15	1	36.40	0	0.00	35.80	1	2,001	0.05%
2020/05/14	2	36.70	0	0.00	36.20	2	1,997	0.10%
2020/05/13	2	36.85	20	36.78	36.90	-18	1,985	-0.91%
2020/05/12	1	36.95	5	36.95	37.15	-4	1,965	-0.20%
2020/05/11	2	37.53	4	37.31	37.25	-2	1,964	-0.10%
2020/05/08	1	37.85	0	0.00	38.00	1	1,929	0.05%
2020/05/07	3	37.40	0	0.00	37.50	3	1,917	0.16%
2020/05/06	6	37.49	6	37.25	37.30	0	1,921	0.00%
2020/05/05	0	0.00	1	37.30	37.50	-1	1,920	-0.05%
2020/05/04	1	36.60	2	36.55	36.50	-1	1,899	-0.05%
2020/04/30	7	37.28	9	37.41	37.30	-2	1,901	-0.11%
2020/04/29	6	36.79	2	36.98	36.95	4	1,895	0.21%
2020/04/28	26	37.31	3	36.90	36.90	23	1,899	1.21%
2020/04/27	1	35.90	2	36.20	36.15	-1	1,898	-0.05%
2020/04/24	1	35.55	0	0.00	35.50	1	1,887	0.05%
2020/04/23	1	36.10	0	0.00	35.85	1	1,893	0.05%
2020/04/22	2	34.75	1	35.15	35.40	1	1,892	0.05%
2020/04/21	0	0.00	1	34.45	34.35	-1	1,881	-0.05%
2020/04/20	0.1	35.30	6	35.30	35.25	-5.9	1,879	-0.31%
2020/04/17	4	35.49	1	35.55	35.10	3	1,892	0.16%
2020/04/16	1	35.10	0	0.00	35.25	1	1,874	0.05%
2020/04/15	6	35.40	25	35.28	35.20	-19	1,867	-1.02%
2020/04/14	2	34.20	4	34.20	34.35	-2	1,828	-0.11%
2020/04/13	1	33.75	0	0.00	33.65	1	1,898	0.05%
2020/04/09	1	33.80	1	33.60	33.90	0	2,067	0.00%
2020/04/08	5	33.11	12	32.93	33.50	-7	2,052	-0.34%
2020/04/07	0	0.00	1	31.15	31.80	-1	2,036	-0.05%
2020/04/06	1	30.45	0	0.00	30.50	1	2,106	0.05%
2020/04/01	4	30.70	5	29.99	30.35	-1	2,111	-0.05%
2020/03/31	1	29.85	0	0.00	29.85	1	2,100	0.05%
2020/03/30	3	28.80	3	29.65	29.65	0	2,106	0.00%
2020/03/26	3	29.15	6	29.73	29.80	-3	2,147	-0.14%
2020/03/25	0	0.00	5	29.75	29.60	-5	2,303	-0.22%
2020/03/24	2	28.65	0	0.00	28.70	2	2,308	0.09%
2020/03/23	3	27.00	4	27.53	27.65	-1	2,309	-0.04%
2020/03/20	3	27.10	4	28.10	28.40	-1	2,326	-0.04%
2020/03/19	4	26.73	0	0.00	25.90	4	2,334	0.17%
2020/03/18	0	0.00	4	29.20	28.60	-4	2,311	-0.17%
2020/03/17	2	29.40	0	0.00	28.65	2	2,324	0.09%
2020/03/16	0	0.00	1	28.75	28.50	-1	2,293	-0.04%
2020/03/13	3	28.50	7	28.45	29.25	-4	2,295	-0.17%
2020/03/12	19	33.53	0	0.00	31.60	19	2,293	0.83%
2020/03/11	0	0.00	5	34.90	35.00	-5	2,325	-0.22%
2020/03/10	5	34.63	2	35.70	35.55	3	2,327	0.13%
2020/03/09	10	36.56	0	0.00	35.90	10	2,368	0.42%
2020/03/06	5	37.35	0	0.00	37.40	5	2,377	0.21%
2020/03/02	0	0.00	1	37.40	37.40	-1	2,369	-0.04%
2020/02/27	5	38.31	1	37.90	37.75	4	2,381	0.17%
2020/02/26	1	38.75	2	38.65	38.70	-1	2,367	-0.04%
2020/02/25	7	39.06	0	0.00	39.40	7	2,350	0.30%
2020/02/20	0.3	39.15	0	0.00	39.05	0.3	2,319	0.01%
2020/02/18	0	0.00	4	39.05	38.95	-4	2,309	-0.17%
2020/02/17	1	38.75	0	0.00	38.70	1	2,289	0.04%
2020/02/14	0	0.00	1	38.70	38.70	-1	2,292	-0.04%
2020/02/13	2	38.55	32	38.60	38.25	-30	2,292	-1.31%
2020/02/12	1	38.40	3	38.35	38.35	-2	2,313	-0.09%
2020/02/11	0	0.00	3	37.95	37.95	-3	2,304	-0.13%
2020/02/10	3	36.65	3	37.00	37.00	0	2,313	0.00%
2020/02/07	8	37.61	0	0.00	37.50	8	2,319	0.34%
2020/02/06	3	38.25	6	38.70	38.35	-3	2,310	-0.13%
2020/02/05	16.1	38.23	6	38.55	38.00	10.1	2,314	0.44%
2020/02/03	11	36.90	1	36.90	37.10	10	2,340	0.43%
2020/01/31	1	38.20	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	38.55	0	0.00	38.50	1	2,327	0.04%
2020/01/17	6	42.70	0	0.00	42.65	6	2,289	0.26%
2020/01/16	1	43.10	0	0.00	42.80	1	2,304	0.04%
2020/01/15	1	42.85	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	1	42.80	43.40	-1	2,302	-0.04%
2020/01/13	2	42.55	0	0.00	42.35	2	2,339	0.09%
2020/01/09	10.1	43.20	0	0.00	43.00	10.1	2,356	0.43%
2020/01/08	0	0.00	25	42.86	42.70	-25	2,347	-1.06%
2020/01/07	0	0.00	4	43.50	43.15	-4	2,344	-0.17%
2020/01/06	29	44.19	0	0.00	44.00	29	2,279	1.27%
2020/01/03	6	44.38	8	45.07	44.30	-2	2,241	-0.09%
2020/01/02	2	43.80	0	0.00	44.05	2	2,112	0.09%
2019/12/30	12	44.26	3	43.77	44.65	9	2,044	0.44%
2019/12/27	11	43.18	0	0.00	42.95	11	1,944	0.57%
2019/12/25	2	42.95	3	43.17	42.90	-1	2,025	-0.05%
2019/12/24	0	0.00	7	42.94	42.90	-7	2,020	-0.35%
2019/12/23	6	42.33	4	42.39	42.15	2	2,006	0.10%
2019/12/20	11	44.33	4	44.35	43.35	7	1,974	0.35%
2019/12/19	0	0.00	4	43.61	43.95	-4	1,810	-0.22%
2019/12/18	0	0.00	9	43.74	43.85	-9	1,777	-0.51%
2019/12/17	0	0.00	5	43.55	43.15	-5	1,746	-0.29%
2019/12/16	4	43.06	12	43.19	43.40	-8	1,719	-0.47%
2019/12/13	4	42.50	7	42.61	42.50	-3	1,681	-0.18%
2019/12/12	10	42.42	0	0.00	42.30	10	1,649	0.61%
2019/12/11	1	42.30	0	0.00	42.30	1	1,612	0.06%
2019/12/10	0	0.00	1	41.90	42.10	-1	1,579	-0.06%
2019/12/09	15	42.08	87	42.11	41.70	-72	1,550	-4.64%
2019/12/06	3	40.90	7	41.19	41.65	-4	1,494	-0.27%
2019/12/05	15	40.80	0	0.00	40.25	15	1,436	1.04%
2019/12/04	44	40.58	2	40.45	40.40	42	1,471	2.85%
2019/12/03	3.1	39.76	5	40.14	40.15	-2	1,441	-0.14%
2019/12/02	2	39.35	0	0.00	39.35	2	1,401	0.14%
2019/11/29	28	40.00	0	0.00	39.70	28	1,406	1.99%
2019/11/28	2	40.00	0	0.00	39.80	2	1,418	0.14%
2019/11/26	4	39.76	20	39.81	39.85	-16	1,468	-1.09%
2019/11/25	0	0.00	3	39.35	39.25	-3	1,444	-0.21%
2019/11/21	5	38.73	0	0.00	38.80	5	1,460	0.34%
2019/11/19	0	0.00	5	39.37	39.35	-5	1,472	-0.34%
2019/11/18	3	38.85	0	0.00	38.95	3	1,476	0.20%
2019/11/15	7	38.95	0	0.00	38.85	7	1,482	0.47%
2019/11/13	4	39.45	1	39.60	39.30	3	1,499	0.20%
2019/11/11	11	38.79	0	0.00	38.60	11	1,525	0.72%
2019/11/07	3	39.48	0	0.00	39.50	3	1,522	0.20%
2019/11/05	0	0.00	2	40.30	39.90	-2	1,512	-0.13%
2019/11/01	2	39.95	0	0.00	40.10	2	1,513	0.13%
2019/10/29	1	40.60	0	0.00	40.00	1	1,458	0.07%
2019/10/22	0	0.00	1	41.55	41.35	-1	1,441	-0.07%
2019/10/21	1	40.80	1	41.30	41.35	0	1,426	0.00%
2019/10/17	0	0.00	5	39.85	40.15	-5	1,341	-0.37%
2019/10/16	0	0.00	1	40.15	39.75	-1	1,360	-0.07%
2019/10/15	1	40.25	0	0.00	39.95	1	1,370	0.07%
2019/10/08	0	0.00	1	40.15	40.10	-1	1,355	-0.07%
2019/10/02	11	40.49	4	40.44	40.50	7	1,608	0.44%
2019/10/01	6	40.63	14	40.55	40.90	-8	1,644	-0.49%
2019/09/24	1	39.40	0	0.00	39.35	1	1,663	0.06%
2019/09/20	1	39.40	0	0.00	39.45	1	1,681	0.06%
2019/09/19	2	39.75	0	0.00	39.50	2	1,698	0.12%
2019/09/12	2	39.75	3	39.55	39.55	-1	1,802	-0.06%
2019/09/09	10	39.50	10	39.85	39.65	0	1,939	0.00%
2019/09/06	2	41.45	1	40.75	40.60	1	1,926	0.05%
2019/09/05	3	42.50	1	42.60	42.05	2	1,903	0.11%
2019/08/30	4	41.91	10	42.00	41.40	-6	1,962	-0.31%
2019/08/28	1	40.60	0	0.00	40.50	1	1,918	0.05%
2019/08/27	0	0.00	1	40.90	40.25	-1	1,922	-0.05%
2019/08/19	1	41.35	1	41.65	41.70	0	1,963	0.00%
2019/08/16	1	41.10	0	0.00	41.00	1	1,981	0.05%
2019/08/14	0	0.00	10	41.20	40.85	-10	1,973	-0.51%
2019/08/08	0	0.00	2	38.95	38.85	-2	1,975	-0.10%
2019/08/05	10	39.60	0	0.00	39.55	10	2,017	0.50%
2019/08/02	0	0.00	4	40.25	40.25	-4	2,051	-0.20%
2019/08/01	10	41.20	0	0.00	41.30	10	2,063	0.48%
2019/07/29	0	0.00	10	42.50	42.25	-10	2,081	-0.48%
2019/07/26	1	42.15	1	42.25	42.25	0	2,089	0.00%
2019/07/23	0	0.00	2	41.78	41.70	-2	2,189	-0.09%
2019/07/19	1	41.15	0	0.00	41.00	1	2,238	0.04%
2019/07/18	10	41.30	0	0.00	40.95	10	2,274	0.44%
2019/07/15	0	0.00	1	41.65	41.75	-1	2,528	-0.04%
2019/07/12	6	41.98	0	0.00	41.85	6	2,943	0.20%
2019/07/11	1	42.00	0	0.00	42.05	1	3,046	0.03%
2019/07/09	2	42.05	5	42.80	41.80	-3	3,143	-0.10%
2019/07/08	7	46.25	1	46.35	46.50	6	3,069	0.20%
2019/07/04	0	0.00	1	46.05	46.05	-1	3,035	-0.03%
2019/07/03	1	45.25	1	44.95	44.95	0	3,051	0.00%
2019/07/02	1	45.30	0	0.00	45.35	1	3,074	0.03%
2019/07/01	0	0.00	1	45.20	45.15	-1	3,094	-0.03%
2019/06/25	0	0.00	1	44.70	44.20	-1	3,672	-0.03%
2019/06/21	2	44.25	0	0.00	44.20	2	3,702	0.05%
2019/06/20	1	44.70	2	44.85	44.60	-1	3,710	-0.03%
2019/06/17	1	43.50	1	44.30	44.20	0	3,652	0.00%
2019/06/14	0	0.00	1	42.50	42.30	-1	3,625	-0.03%
2019/06/12	1	43.85	4	43.95	43.40	-3	3,652	-0.08%
2019/06/11	1	42.80	0	0.00	42.95	1	3,656	0.03%
2019/06/04	0	0.00	2	42.80	42.75	-2	3,818	-0.05%
2019/05/30	0	0.00	1	42.30	42.90	-1	4,058	-0.02%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/24	0	0.00	1	42.30	41.75	-1	4,340	-0.02%
2019/05/23	1	41.90	0	0.00	41.80	1	4,391	0.02%
2019/05/22	5	42.90	0	0.00	42.80	5	4,480	0.11%
2019/05/21	1	41.80	0	0.00	43.00	1	4,643	0.02%
2019/05/20	3	42.90	0	0.00	42.20	3	4,785	0.06%
2019/05/17	27	44.23	25	43.12	43.00	2	4,825	0.04%
2019/05/16	0	0.00	1	44.10	43.80	-1	4,877	-0.02%
2019/05/14	1	43.20	0	0.00	44.50	1	5,093	0.02%
2019/05/13	0	0.00	1	44.80	44.30	-1	5,210	-0.02%
2019/05/10	1	46.55	1	45.95	46.40	0	5,309	0.00%
2019/05/08	1	47.10	1	47.15	47.15	0	5,339	0.00%
2019/05/07	0	0.00	1	47.15	46.80	-1	5,398	-0.02%
2019/05/06	4	46.66	3	47.05	46.65	1	5,445	0.02%
2019/04/30	0	0.00	1	47.60	47.60	-1	5,452	-0.02%
2019/04/29	21	47.86	0	0.00	47.00	21	5,443	0.39%
2019/04/24	1	50.40	1	51.40	50.40	0	5,410	0.00%
2019/04/22	1	50.40	1	50.50	50.40	0	5,390	0.00%
2019/04/19	2	51.15	0	0.00	51.50	2	5,344	0.04%
2019/04/18	14	54.00	30	54.36	51.90	-16	5,217	-0.31%
2019/04/17	9	52.04	13.1	52.01	52.10	-4.1	4,912	-0.08%
2019/04/16	0	0.00	1	50.90	51.20	-1	4,821	-0.02%
2019/04/15	0	0.00	4	51.80	50.80	-4	4,788	-0.08%
2019/04/12	5	51.20	22	51.04	51.20	-17	4,768	-0.36%
2019/04/11	1	50.40	1	51.70	50.50	0	4,731	0.00%
2019/04/09	1	49.65	1	50.30	50.40	0	4,635	0.00%
2019/04/08	0	0.00	3	49.70	49.60	-3	4,577	-0.07%
2019/04/03	6	49.73	0	0.00	49.90	6	4,572	0.13%
2019/04/02	1	49.20	0	0.00	49.20	1	4,554	0.02%
2019/04/01	5	50.10	3	50.73	49.55	2	4,514	0.04%
2019/03/29	13	51.22	14	51.95	51.00	-1	4,422	-0.02%
2019/03/28	17	50.81	15	50.43	50.20	2	4,217	0.05%
2019/03/27	2	48.30	3	48.80	49.10	-1	4,070	-0.02%
2019/03/22	0	0.00	2	48.48	48.85	-2	4,131	-0.05%
2019/03/21	0	0.00	1	48.20	48.00	-1	4,149	-0.02%
2019/03/19	3	47.70	2	48.00	47.70	1	4,255	0.02%
2019/03/18	1	47.80	1	47.80	47.80	0	4,279	0.00%
2019/03/15	4	48.83	2	48.90	48.30	2	4,320	0.05%
2019/03/14	0	0.00	7	48.44	48.20	-7	4,347	-0.16%
2019/03/13	6	47.50	7	47.19	47.35	-1	4,420	-0.02%
2019/03/12	2	48.65	0	0.00	48.45	2	4,427	0.05%
2019/03/11	1	48.60	0	0.00	48.60	1	4,576	0.02%
2019/03/08	3	48.65	1	49.20	48.95	2	4,900	0.04%
2019/03/07	3	49.55	14	49.30	48.90	-11	5,053	-0.22%
2019/03/06	2	49.20	2	49.55	49.40	0	5,198	0.00%
2019/03/05	20	50.84	3	50.63	49.40	17	5,330	0.32%
2019/03/04	2	49.58	4	49.38	49.95	-2	5,322	-0.04%
2019/02/27	10	46.91	17	47.18	48.60	-7	5,299	-0.13%
2019/02/26	8	48.93	0	0.00	48.30	8	5,304	0.15%
2019/02/22	1	49.70	2	49.25	49.25	-1	5,642	-0.02%
2019/02/21	14	50.04	12	49.80	49.65	2	5,740	0.03%
2019/02/20	14	49.26	4	49.83	49.45	10	6,090	0.16%
2019/02/19	6	48.38	25	48.54	48.20	-19	6,410	-0.30%
2019/02/18	2	47.45	13	47.50	47.00	-11	6,365	-0.17%
2019/02/15	1	46.90	1	46.60	46.30	0	6,500	0.00%
2019/02/14	14	47.42	11	47.55	46.90	3	6,474	0.05%
2019/02/13	1	46.95	25	47.15	47.50	-24	6,440	-0.37%
2019/02/12	7	46.73	8	47.37	46.30	-1	6,335	-0.02%
2019/02/11	2	46.25	33	45.27	46.15	-31	6,297	-0.49%
2019/01/30	1	44.15	5	44.16	43.90	-4	6,298	-0.06%
2019/01/29	39	43.93	7	44.46	43.90	32	6,405	0.50%
2019/01/28	9	43.75	9	43.78	43.85	0	6,408	0.00%
2019/01/25	17	42.85	28	43.16	42.65	-11	6,668	-0.16%
2019/01/24	0	0.00	76	42.80	42.25	-76	6,838	-1.11%
2019/01/23	6	42.00	10	42.15	42.30	-4	6,947	-0.06%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	71	42.60	15	42.57	42.45	56	7,070	0.79%
2019/01/18	0	0.00	3	42.00	42.05	-3	7,145	-0.04%
2019/01/17	0	0.00	60	42.71	41.45	-60	7,253	-0.83%
2019/01/16	51	42.30	19	42.42	42.50	32	7,284	0.44%
2019/01/15	0	0.00	5	41.70	42.00	-5	7,408	-0.07%
2019/01/14	21	41.30	21	41.16	41.30	0	7,474	0.00%
2019/01/11	2	41.18	2	41.75	40.85	0	7,575	0.00%
2019/01/10	10	41.00	61	41.26	40.80	-51	7,608	-0.67%
2019/01/09	177	40.66	142	42.06	41.50	35	7,678	0.46%	大買/大賣/
2019/01/08	0	0.00	1	39.65	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	1	38.70	39.00	-1	7,804	-0.01%
2019/01/04	10	37.01	1	37.10	37.70	9	8,013	0.11%
2019/01/03	12	38.77	11	39.31	38.50	1	8,106	0.01%
2018/12/28	2	39.38	0	0.00	39.25	2	8,464	0.02%
2018/12/27	0	0.00	2	39.60	39.35	-2	8,678	-0.02%
2018/12/26	8	39.28	2	39.88	38.70	6	8,713	0.07%
2018/12/25	4	38.98	2	38.80	39.15	2	8,747	0.02%
2018/12/24	1	39.40	1	39.60	40.00	0	8,822	0.00%
2018/12/21	1	39.30	26	38.68	40.10	-25	8,977	-0.28%
2018/12/20	14	40.06	1	40.35	39.25	13	9,028	0.14%
2018/12/19	1	41.55	5	41.61	41.25	-4	9,063	-0.04%
2018/12/18	2	41.60	1	41.25	41.15	1	9,120	0.01%
2018/12/17	3	43.25	0	0.00	42.35	3	9,208	0.03%
2018/12/14	1	41.50	11	43.06	43.40	-10	9,231	-0.11%
2018/12/13	10	42.78	1	42.55	42.10	9	9,257	0.10%
2018/12/12	4	42.60	1	42.10	42.15	3	9,320	0.03%
2018/12/10	1	41.40	0	0.00	41.00	1	9,549	0.01%
2018/12/07	2	42.30	2	42.28	42.40	0	9,581	0.00%
2018/12/06	34	41.80	17	41.20	41.35	17	9,661	0.18%
2018/12/05	8	43.77	36	44.23	43.70	-28	9,644	-0.29%
2018/12/04	36	45.99	19	45.72	45.30	17	9,765	0.17%
2018/12/03	13	44.37	29	45.95	46.00	-16	9,903	-0.16%
2018/11/30	23	43.41	10	43.73	42.85	13	9,702	0.13%
2018/11/29	14	43.21	58	43.70	42.60	-44	9,660	-0.46%
2018/11/28	63	43.03	6	43.09	43.35	57	9,822	0.58%
2018/11/27	5	42.03	111	41.98	42.70	-106	10,097	-1.05%	大賣/鉅額交易
2018/11/23	1	41.50	295	42.15	40.95	-294	10,650	-2.76%	大賣/鉅額交易
2018/11/22	17	42.54	1	43.85	42.20	16	11,237	0.14%
2018/11/21	437	43.90	29	43.95	43.45	408	11,316	3.61%	大買/鉅額交易
2018/11/20	2	42.78	153	42.82	42.85	-151	11,248	-1.34%	大賣/鉅額交易
2018/11/19	174	43.04	7	43.18	43.35	167	11,244	1.49%	大買/鉅額交易
2018/11/16	18	40.09	47	42.09	42.45	-29	10,913	-0.27%
2018/11/15	15	38.48	11	38.60	38.60	4	10,502	0.04%
2018/11/14	6	38.21	8	38.09	38.15	-2	10,558	-0.02%
2018/11/13	0	0.00	1	36.30	36.30	-1	10,537	-0.01%
2018/11/12	6	36.45	1	36.85	36.50	5	10,744	0.05%
2018/11/09	0	0.00	1	37.75	37.90	-1	10,946	-0.01%
2018/11/08	10	37.55	1	38.70	37.60	9	11,142	0.08%
2018/11/07	7	38.04	16	38.30	38.20	-9	11,387	-0.08%
2018/11/06	6	37.25	2	38.23	36.55	4	11,635	0.03%
2018/11/05	6	38.27	6	38.16	38.30	0	11,813	0.00%
2018/11/02	21	39.06	21	39.79	38.50	0	12,206	0.00%
2018/11/01	24	38.04	27	37.52	38.00	-3	12,109	-0.02%
2018/10/31	8	35.48	24	35.37	35.60	-16	12,270	-0.13%
2018/10/30	17	33.81	4	34.08	33.80	13	12,463	0.10%
2018/10/29	1	34.35	1	35.35	34.90	0	12,819	0.00%
2018/10/26	5	34.90	5	34.45	34.35	0	13,108	0.00%
2018/10/25	2	35.05	0	0.00	34.30	2	13,319	0.02%
2018/10/24	5	37.62	6	37.33	37.20	-1	13,823	-0.01%
2018/10/23	23	38.26	19	37.88	37.20	4	14,375	0.03%
2018/10/22	0	0.00	1	37.80	38.20	-1	14,660	-0.01%
2018/10/19	1	36.90	0	0.00	36.25	1	14,996	0.01%
2018/10/18	1	38.20	1	38.40	38.20	0	15,189	0.00%
2018/10/17	5	38.31	1	39.70	37.95	4	15,515	0.03%
2018/10/16	5	38.66	5	39.44	38.70	0	15,752	0.00%
2018/10/15	0	0.00	1	38.95	38.10	-1	16,077	-0.01%
2018/10/12	4	38.86	26	37.84	38.00	-22	16,424	-0.13%
2018/10/11	3	35.70	37	35.98	35.65	-34	16,551	-0.21%
2018/10/09	4	39.20	10	39.74	39.60	-6	16,632	-0.04%
2018/10/08	20	38.67	1	39.10	38.70	19	16,608	0.11%
2018/10/05	23	42.44	11	42.41	40.55	12	16,636	0.07%
2018/10/04	2	44.68	1	45.60	44.50	1	16,728	0.01%
2018/10/03	1	45.10	0	0.00	44.85	1	16,756	0.01%
2018/10/02	0	0.00	2	45.98	45.45	-2	16,880	-0.01%
2018/10/01	0	0.00	1	45.35	45.50	-1	16,997	-0.01%
2018/09/28	6	45.11	0	0.00	44.70	6	17,123	0.04%
2018/09/27	5	45.52	2	45.45	44.55	3	17,100	0.02%
2018/09/26	6	46.48	0	0.00	46.65	6	17,279	0.03%
2018/09/25	4	47.38	2	47.88	47.15	2	17,431	0.01%
2018/09/21	9	47.08	5	47.05	47.45	4	17,599	0.02%
2018/09/20	3	45.78	14	46.53	46.30	-11	17,626	-0.06%
2018/09/19	6	46.13	2	46.75	45.90	4	17,739	0.02%
2018/09/18	16	46.56	3	46.80	46.20	13	18,029	0.07%
2018/09/17	13	47.94	17	48.22	47.50	-4	18,147	-0.02%
2018/09/14	2	45.60	15	47.44	47.20	-13	18,202	-0.07%
2018/09/13	5	46.42	1	47.50	45.30	4	18,300	0.02%
2018/09/12	17	46.49	0	0.00	46.20	17	18,486	0.09%
2018/09/11	8	48.43	10	48.53	47.95	-2	18,890	-0.01%
2018/09/10	17	47.55	3	48.00	46.90	14	19,253	0.07%
2018/09/07	46	50.26	12	50.69	48.00	34	19,522	0.17%
2018/09/06	20	51.55	8	52.03	51.40	12	19,801	0.06%
2018/09/05	7	51.70	9	52.47	51.70	-2	20,055	-0.01%
2018/09/04	28	52.46	30	52.79	52.50	-2	20,382	-0.01%
2018/09/03	80	55.72	25	53.60	53.20	55	20,383	0.27%
2018/08/31	9	59.01	16	58.83	59.10	-7	20,235	-0.03%
2018/08/30	75	58.72	61	59.00	59.50	14	20,644	0.07%
2018/08/29	23	57.15	58	57.18	58.60	-35	20,528	-0.17%
2018/08/28	30	53.89	33	54.52	53.70	-3	20,044	-0.01%
2018/08/27	26	53.43	35	53.61	53.60	-9	20,136	-0.04%
2018/08/24	1	50.50	9	51.70	51.20	-8	20,142	-0.04%
2018/08/23	17	51.65	5	52.48	50.90	12	20,315	0.06%
2018/08/22	10	52.85	6	52.65	52.80	4	20,443	0.02%
2018/08/21	19	53.64	9	53.22	53.30	10	20,954	0.05%
2018/08/20	14	51.72	28	52.77	53.10	-14	21,048	-0.07%
2018/08/17	23	52.41	18	53.44	51.70	5	21,292	0.02%
2018/08/16	19	52.97	15	52.62	53.00	4	21,414	0.02%
2018/08/15	9	51.59	7	51.59	50.90	2	21,712	0.01%
2018/08/14	29	54.08	28	53.25	53.00	1	21,833	0.00%
2018/08/13	43	52.22	23	52.70	53.00	20	21,720	0.09%
2018/08/10	15	55.13	5.2	55.24	54.70	9.9	21,906	0.04%
2018/08/09	23	56.61	19	56.21	57.20	4	22,026	0.02%
2018/08/08	20	55.85	18	56.39	54.00	2	21,777	0.01%
2018/08/07	10	56.77	10	57.02	57.00	0	21,945	0.00%
2018/08/06	33	55.96	34	56.22	56.10	-1	21,671	0.00%
2018/08/03	21	53.15	33	53.79	55.10	-12	21,681	-0.06%
2018/08/02	37	52.57	25	52.92	52.60	12	21,360	0.06%
2018/08/01	7	55.79	11	56.14	56.30	-4	21,195	-0.02%
2018/07/31	42	55.35	61	55.68	55.00	-19	21,293	-0.09%
2018/07/30	31	59.36	22	57.21	56.90	9	21,006	0.04%
2018/07/27	26	60.67	33	61.44	63.20	-7	20,592	-0.03%
2018/07/26	24	60.06	9	60.86	59.50	15	20,199	0.07%
2018/07/25	13	58.36	9	58.21	60.50	4	19,772	0.02%
2018/07/24	23	59.40	17	59.64	59.30	6	19,543	0.03%
2018/07/23	8	58.16	7	58.69	58.40	1	19,192	0.01%
2018/07/20	17	58.54	7	61.53	57.50	10	18,857	0.05%
2018/07/19	19	62.59	22	62.86	62.50	-3	18,399	-0.02%
2018/07/18	12	66.60	6	67.87	63.10	6	17,954	0.03%
2018/07/17	4	70.70	18	70.91	70.10	-14	17,612	-0.08%
2018/07/16	6	75.35	1	77.00	74.00	5	17,421	0.03%
2018/07/13	1	77.80	0	0.00	77.40	1	17,352	0.01%
2018/07/12	2	75.30	10	78.04	79.60	-8	17,118	-0.05%
2018/07/11	0	0.00	1	74.60	74.10	-1	16,907	-0.01%
2018/07/10	3	75.20	8	73.73	75.40	-5	16,942	-0.03%
2018/07/09	5	74.96	7	75.81	74.70	-2	16,812	-0.01%
2018/07/06	1	74.60	1	72.80	71.20	0	16,621	0.00%
2018/07/05	4	76.68	2	76.75	74.30	2	16,436	0.01%
2018/07/04	7	78.66	5	78.40	78.00	2	16,343	0.01%
2018/07/03	2	82.80	2	80.40	80.30	0	16,062	0.00%
2018/07/02	4	83.85	7	83.24	82.00	-3	15,824	-0.02%
2018/06/29	4	81.25	3	81.30	81.00	1	15,564	0.01%
2018/06/28	3	80.63	2	80.10	79.50	1	15,407	0.01%
2018/06/27	13	85.25	12	86.42	81.70	1	15,197	0.01%
2018/06/26	5	80.86	11	81.64	83.80	-6	14,811	-0.04%
2018/06/25	3	80.97	3	81.50	79.00	0	14,555	0.00%
2018/06/22	6	82.62	6	81.83	82.00	0	14,376	0.00%
2018/06/21	4	85.63	4	86.60	84.80	0	14,108	0.00%
2018/06/20	13	86.66	4	89.08	83.90	9	13,863	0.06%
2018/06/19	20	90.82	17	91.16	92.50	3	13,401	0.02%
2018/06/15	13	87.46	8	88.65	86.20	5	12,909	0.04%
2018/06/14	5	87.48	8	87.50	88.40	-3	12,439	-0.02%
2018/06/13	2	81.00	2	81.25	82.50	0	11,881	0.00%
2018/06/12	35	83.92	26	83.86	81.40	9	11,487	0.08%
2018/06/11	19	77.39	19.3	79.19	81.20	-0.3	10,989	0.00%
2018/06/08	7	73.56	5	73.56	73.90	2	10,619	0.02%
2018/06/07	6	71.90	9	73.16	72.10	-3	10,315	-0.03%
2018/06/06	8	69.03	8	69.19	71.10	0	9,695	0.00%
2018/06/05	2	64.80	1	65.00	64.70	1	9,274	0.01%
2018/06/04	8	67.95	11	69.05	67.00	-3	9,060	-0.03%
2018/06/01	9	65.69	10	68.07	68.40	-1	8,759	-0.01%
2018/05/31	21	68.57	24	67.86	63.50	-3	8,530	-0.04%
2018/05/30	12	66.28	7	66.31	67.60	5	8,298	0.06%
2018/05/29	21	68.83	19	69.19	68.00	2	8,049	0.02%
2018/05/28	1	64.20	0	0.00	66.10	1	7,484	0.01%
2018/05/25	14	57.12	34	59.38	60.10	-20	7,226	-0.28%
2018/05/24	27	54.61	9	55.04	54.70	18	6,818	0.26%
2018/05/23	12	50.68	17	52.82	53.60	-5	6,462	-0.08%
2018/05/22	8	50.39	8	49.57	50.00	0	5,898	0.00%
2018/05/21	0	0.00	7	46.88	48.60	-7	5,531	-0.13%
2018/05/18	44	49.27	38.1	48.62	47.30	5.9	5,303	0.11%
2018/05/17	19	48.00	75	47.23	48.70	-56	4,741	-1.18%
2018/05/16	19	47.42	0	0.00	47.00	19	4,302	0.44%
2018/05/15	6	47.21	18	47.65	48.40	-12	4,095	-0.29%
2018/05/14	6	43.77	21	45.00	45.00	-15	3,717	-0.40%
2018/05/11	7	40.73	103	40.55	40.95	-96	3,612	-2.66%	大賣/
2018/05/10	12	37.22	0	0.00	37.25	12	3,268	0.37%
2018/05/09	6	36.52	6	37.14	37.80	0	3,153	0.00%
2018/05/08	20	36.97	2	37.35	37.10	18	2,984	0.60%
2018/05/07	4	35.78	1	36.60	36.70	3	2,594	0.12%
2018/05/04	4	33.94	2	34.15	33.40	2	2,251	0.09%
2018/05/03	2	32.40	11	32.75	32.35	-9	2,047	-0.44%
2018/04/30	6	31.50	1	31.70	31.25	5	1,998	0.25%
2018/04/27	1	30.20	0	0.00	31.05	1	1,933	0.05%
2018/04/24	1	31.00	1	31.20	31.20	0	2,061	0.00%
2018/04/20	0	0.00	94	32.14	31.90	-94	2,552	-3.68%
2018/04/19	24	32.70	6	33.02	32.75	18	2,532	0.71%
2018/04/18	77	32.07	2	32.00	32.45	75	2,504	2.99%
2018/04/17	2	32.70	3	33.33	31.80	-1	2,501	-0.04%
2018/04/16	2	32.60	8	32.30	33.30	-6	2,483	-0.24%
2018/04/13	158	32.06	5	32.27	31.55	153	2,435	6.28%	大買/鉅額交易
2018/04/12	0	0.00	3	31.28	31.90	-3	2,447	-0.12%
2018/04/11	2	31.05	0	0.00	30.90	2	2,459	0.08%
2018/04/10	2	30.80	0	0.00	30.70	2	2,521	0.08%
2018/04/03	0	0.00	1	31.10	30.90	-1	2,640	-0.04%
2018/03/31	0	0.00	2	31.25	31.05	-2	2,690	-0.07%
2018/03/30	1	30.90	0	0.00	30.80	1	2,747	0.04%
2018/03/29	2	31.10	0	0.00	30.75	2	2,759	0.07%
2018/03/28	1	30.80	0	0.00	30.90	1	2,788	0.04%
2018/03/27	3	31.28	3	31.68	31.65	0	2,814	0.00%
2018/03/26	2	30.60	0	0.00	30.60	2	2,782	0.07%
2018/03/23	4	30.35	4	30.55	30.45	0	2,788	0.00%
2018/03/22	1	32.30	11	32.30	32.05	-10	2,764	-0.36%
2018/03/21	1	31.55	0	0.00	31.65	1	2,698	0.04%
2018/03/19	0	0.00	1	32.10	32.00	-1	2,702	-0.04%
2018/03/15	1	31.40	0	0.00	31.45	1	2,674	0.04%
2018/03/14	3	31.18	2	31.20	31.00	1	2,677	0.04%
2018/03/13	0	0.00	1	31.05	31.05	-1	2,706	-0.04%
2018/03/12	0	0.00	0.1	30.60	30.80	-0.1	2,771	0.00%
2018/03/09	1	30.95	0	0.00	30.90	1	2,818	0.04%
2018/03/08	2.1	30.75	0	0.00	30.65	2.1	2,895	0.07%
2018/03/07	4	31.03	2	31.35	30.65	2	3,205	0.06%
2018/03/06	7	32.17	0	0.00	31.60	7	3,505	0.20%
2018/03/05	1	32.05	3	31.90	32.00	-2	3,547	-0.06%
2018/03/02	7	30.96	4	31.26	30.90	3	3,477	0.09%
2018/03/01	2	29.98	6	30.38	31.10	-4	3,543	-0.11%
2018/02/27	2	29.90	0	0.00	29.80	2	3,526	0.06%
2018/02/26	2	30.40	0	0.00	30.35	2	3,543	0.06%
2018/02/23	4	30.20	4	30.40	30.50	0	3,597	0.00%
2018/02/22	2	29.48	2	29.40	29.35	0	3,596	0.00%
2018/02/21	2	28.65	4	28.60	28.90	-2	3,601	-0.06%
2018/02/12	2	28.30	0	0.00	28.05	2	3,610	0.06%
2018/01/24	2	31.58	0	0.00	31.50	2	4,312	0.05%
2018/01/22	1	32.25	2	32.10	32.10	-1	4,289	-0.02%
2018/01/19	2	31.75	6	31.25	31.25	-4	4,246	-0.09%
2018/01/18	2	31.80	0	0.00	31.85	2	4,188	0.05%
2018/01/17	6	33.82	7	32.35	32.15	-1	4,078	-0.02%
2018/01/16	7	33.92	5	33.95	34.80	2	3,831	0.05%
2018/01/15	0	0.00	5	31.65	31.65	-5	3,533	-0.14%
2018/01/12	2	31.75	0	0.00	31.70	2	3,538	0.06%
2018/01/10	2	31.40	0	0.00	31.30	2	3,474	0.06%
2018/01/09	6	31.84	1	31.40	31.90	5	3,420	0.15%
2018/01/08	0	0.00	2	31.45	31.00	-2	3,373	-0.06%
2018/01/05	4	30.69	5	30.80	30.80	-1	3,286	-0.03%
2018/01/04	4	30.95	1	30.70	30.80	3	3,251	0.09%
2018/01/03	3	30.83	7	30.99	31.35	-4	3,194	-0.13%
2018/01/02	2	29.95	8	30.14	30.30	-6	3,101	-0.19%