全球傳動 (4540)-元大券商分點個股進出

台股 » 個股 » 全球傳動 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全球傳動

(4540)

可現股當沖

股價
39.35
漲跌
▲0.15
漲幅
+0.38%
成交量
437張
產業
上市電機機械類股
137人加入追蹤

立即追蹤
本地時間:13:30

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

全球傳動 (4540)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/12/03	9	39.56	7.9	39.75	39.35	1.1	2,843	0.04%
2024/12/02	7	39.59	7.6	39.98	39.20	-0.6	2,930	-0.02%
2024/11/29	3	39.85	3	39.90	39.80	0	2,952	0.00%
2024/11/28	19	40.06	19	40.28	39.90	0	3,016	0.00%
2024/11/27	116	42.47	119	42.30	40.45	-3	3,094	-0.10%	大買/大賣/
2024/11/26	139	42.60	166.5	42.56	41.60	-27.5	3,459	-0.79%	大買/大賣/
2024/11/25	13	40.87	10	40.82	40.70	3	3,557	0.08%
2024/11/22	15	41.15	31.2	40.91	40.40	-16.2	3,612	-0.45%
2024/11/21	16	39.60	29.6	40.00	40.35	-13.6	3,769	-0.36%
2024/11/20	66	39.75	17.6	39.76	39.25	48.4	3,832	1.26%
2024/11/19	47	40.91	20.1	41.06	40.65	26.9	3,938	0.68%
2024/11/18	15	41.32	16.5	41.44	40.90	-1.5	4,022	-0.04%
2024/11/15	20	41.29	19	41.25	40.90	1	4,155	0.02%
2024/11/14	9	40.98	8.8	40.84	40.70	0.2	4,389	0.01%
2024/11/13	36	40.93	36.5	40.95	40.45	-0.5	5,002	-0.01%
2024/11/12	65	40.91	54.5	40.71	40.85	10.5	5,155	0.20%
2024/11/11	28	42.64	29.2	42.89	42.40	-1.2	5,395	-0.02%
2024/11/08	39	44.58	39.2	44.71	43.45	-0.2	5,647	0.00%
2024/11/07	105	45.37	104.9	45.34	45.10	0.1	5,718	0.00%	大買/大賣/
2024/11/06	112	44.66	126	44.78	44.45	-14	5,806	-0.24%	大買/大賣/
2024/11/05	210	45.26	205.2	44.93	44.80	4.8	5,847	0.08%	大買/大賣/
2024/11/04	42	41.61	41.6	41.58	42.00	0.4	5,823	0.01%
2024/11/01	33	42.37	33.1	42.42	42.00	-0.1	5,820	0.00%
2024/10/30	39	43.91	40	43.92	43.20	-1	5,818	-0.02%
2024/10/29	95	45.22	43	45.30	44.95	52	5,797	0.90%
2024/10/28	89	45.14	89	45.03	45.30	0	5,771	0.00%
2024/10/25	191	47.20	212	47.46	46.45	-21	5,728	-0.37%	大買/大賣/
2024/10/24	893.1	49.31	901	49.61	47.50	-7.9	5,660	-0.14%	大買/大賣/
2024/10/23	184.3	48.25	178	48.31	47.65	6.3	5,416	0.12%	大買/大賣/
2024/10/22	1,351	49.91	1,312.2	50.09	49.00	38.8	5,338	0.73%	大買/大賣/
2024/10/21	681	47.15	690.2	47.04	49.30	-9.2	4,945	-0.19%	大買/大賣/
2024/10/18	537.4	44.00	564.2	44.12	44.85	-26.8	4,681	-0.57%	大買/大賣/
2024/10/17	135.1	41.51	142.4	41.62	42.75	-7.3	4,518	-0.16%	大買/大賣/
2024/10/16	93	39.60	104.1	39.72	38.90	-11.1	4,481	-0.25%	大賣/
2024/10/15	43	39.54	61.2	39.61	40.05	-18.2	4,460	-0.41%
2024/10/14	16	37.85	16.7	37.82	38.10	-0.7	4,462	-0.02%
2024/10/11	21	37.34	20.9	37.27	37.50	0.1	4,498	0.00%
2024/10/09	26	37.05	41.3	37.07	37.00	-15.3	4,492	-0.34%
2024/10/08	27	38.31	43.5	38.16	37.75	-16.5	4,491	-0.37%
2024/10/07	35	39.73	35.5	40.00	39.40	-0.5	4,489	-0.01%
2024/10/04	92	40.87	74.6	40.86	39.90	17.4	4,512	0.38%
2024/10/01	49	43.76	48	43.70	43.05	1	4,562	0.02%
2024/09/30	36	43.25	37.6	43.34	43.65	-1.6	4,571	-0.04%
2024/09/27	17	43.13	17.7	43.44	43.20	-0.7	4,564	-0.02%
2024/09/26	36	43.09	34.7	43.27	42.60	1.3	4,551	0.03%
2024/09/25	65.8	44.15	92.1	44.24	43.80	-26.3	4,530	-0.58%
2024/09/24	30	42.94	30.5	43.03	42.80	-0.5	4,488	-0.01%
2024/09/23	131.1	42.97	146.4	43.26	42.70	-15.4	4,465	-0.34%	大買/大賣/
2024/09/20	22	42.12	26.5	42.39	41.40	-4.5	4,424	-0.10%
2024/09/19	45	42.47	29	42.38	42.30	16	4,408	0.36%
2024/09/18	33	42.70	33.6	42.65	41.05	-0.6	4,394	-0.01%
2024/09/16	170	43.23	181.6	43.44	42.20	-11.6	4,375	-0.27%	大買/大賣/
2024/09/13	155	42.53	138.1	42.66	42.20	16.9	4,313	0.39%	大買/大賣/
2024/09/12	37	40.22	37.1	40.31	40.05	-0.1	4,260	0.00%
2024/09/11	31	40.04	30.3	40.22	39.30	0.7	4,240	0.02%
2024/09/10	35	40.97	34.5	41.54	40.40	0.5	4,223	0.01%
2024/09/09	38	42.03	38	41.98	42.30	0	4,197	0.00%
2024/09/06	94	42.20	36.3	42.62	41.80	57.7	4,183	1.38%
2024/09/05	54	43.06	54	43.28	42.60	0	4,164	0.00%
2024/09/04	104	42.05	104.6	42.11	42.40	-0.6	4,133	-0.01%	大買/大賣/
2024/09/03	179	45.31	176.3	45.41	44.50	2.7	4,098	0.07%	大買/大賣/
2024/09/02	23	44.66	24.5	44.95	44.10	-1.5	4,006	-0.04%
2024/08/30	113	46.33	113	46.62	44.90	0	3,981	0.00%	大買/大賣/
2024/08/29	204.4	47.51	204	47.56	46.70	0.4	3,913	0.01%	大買/大賣/
2024/08/28	1,373.7	49.38	2,103	49.74	48.00	-729.3	3,827	-19.05%	大買/大賣/鉅額交易
2024/08/27	969	46.95	240	45.34	47.50	729	3,422	21.30%	大買/大賣/鉅額交易
2024/08/26	86	44.50	86	44.77	43.20	0	3,277	0.00%
2024/08/23	436	44.89	458	44.93	45.10	-22	3,222	-0.68%	大買/大賣/
2024/08/22	162	43.79	162	44.13	43.30	0	3,059	0.00%	大買/大賣/
2024/08/21	216	45.64	216	46.00	44.20	0	2,987	0.00%	大買/大賣/
2024/08/20	121	46.73	121	46.80	46.15	0	2,873	0.00%	大買/大賣/
2024/08/19	337.1	48.39	336	48.81	47.15	1.1	2,794	0.04%	大買/大賣/
2024/08/16	526	49.81	542	50.27	48.25	-16	2,657	-0.60%	大買/大賣/
2024/08/15	2,379	49.70	2,392	49.90	49.85	-13	2,410	-0.54%	大買/大賣/
2024/08/14	325	46.99	292	46.74	49.70	33	1,785	1.85%	大買/大賣/
2024/08/13	702	46.02	716	46.16	45.20	-14	1,611	-0.87%	大買/大賣/
2024/08/12	651	45.57	674	45.68	45.20	-23	1,350	-1.70%	大買/大賣/
2024/08/09	247	41.65	239	41.63	43.10	8	1,085	0.74%	大買/大賣/
2024/08/08	335	40.66	401	40.82	39.20	-66	983	-6.71%	大買/大賣/
2024/08/07	271	39.80	271	39.86	40.65	0	856	0.00%	大買/大賣/
2024/08/06	102	35.60	109	35.71	37.45	-7	767	-0.91%	大買/大賣/
2024/08/05	54	34.68	55	34.56	34.30	-1	696	-0.14%
2024/08/02	29	36.14	29	36.16	36.30	0	675	0.00%
2024/08/01	11	36.25	11	36.04	36.15	0	660	0.00%
2024/07/31	3	33.87	3	34.07	33.95	0	648	0.00%
2024/07/30	1	33.65	1	33.80	33.80	0	646	0.00%
2024/07/29	10	33.84	10	33.94	33.15	0	643	0.00%
2024/07/26	2	34.58	2	34.33	34.30	0	633	0.00%
2024/07/23	1	37.10	1	35.75	35.80	0	624	0.00%
2024/07/22	9	36.01	9	36.31	36.05	0	618	0.00%
2024/07/19	8	37.73	9	37.69	37.50	-1	609	-0.16%
2024/07/18	12	37.39	12	37.32	37.65	0	597	0.00%
2024/07/17	15	37.53	15	37.70	37.45	0	581	0.00%
2024/07/16	8	37.69	8	37.64	37.15	0	570	0.00%
2024/07/15	128	37.60	128	38.15	37.30	0	556	0.00%	大買/大賣/
2024/07/12	31	37.28	26	37.28	38.10	5	528	0.95%
2024/07/11	6	35.38	5	35.50	35.45	1	485	0.21%
2024/07/10	15	35.11	15	35.30	34.95	0	483	0.00%
2024/07/09	33	35.30	63	35.49	35.00	-30	472	-6.35%
2024/07/08	83	37.37	83	37.51	36.45	0	458	0.00%
2024/07/05	261	36.62	249	36.52	37.10	12	425	2.82%	大買/大賣/
2024/07/04	35	33.31	46	33.45	34.80	-11	341	-3.22%
2024/07/03	9	30.71	9	30.71	31.65	0	308	0.00%
2024/07/02	7	31.02	7	31.09	31.00	0	297	0.00%
2024/07/01	1	31.30	1	31.50	31.20	0	299	0.00%
2024/06/28	2	31.25	2	31.50	31.20	0	300	0.00%
2024/06/27	8	30.87	6	30.88	30.85	2	308	0.65%
2024/06/26	5	31.22	5	31.26	31.05	0	319	0.00%
2024/06/25	5	31.59	5	31.64	31.60	0	326	0.00%
2024/06/24	9	31.62	9	31.74	31.60	0	357	0.00%
2024/06/21	13	31.97	12	32.14	32.20	1	432	0.23%
2024/06/20	9	32.12	3	32.17	32.15	6	464	1.29%
2024/06/19	1	31.75	1	31.90	31.90	0	467	0.00%
2024/06/18	2	32.13	2	32.33	32.25	0	472	0.00%
2024/06/17	1	32.00	1	32.20	32.20	0	483	0.00%
2024/06/13	7	32.32	7	32.39	32.25	0	475	0.00%
2024/06/12	3	33.63	3	33.30	33.25	0	465	0.00%
2024/06/11	5	35.52	5	35.29	34.45	0	463	0.00%
2024/06/07	4	36.16	4	36.36	36.15	0	461	0.00%
2024/06/05	1	35.75	1	35.35	35.00	0	456	0.00%
2024/06/04	3	34.97	3	35.17	34.85	0	459	0.00%
2024/06/03	2	35.08	2	35.30	35.30	0	460	0.00%
2024/05/30	5	35.48	5	35.40	34.60	0	457	0.00%
2024/05/29	120	35.61	5	35.68	35.60	115	455	25.24%	大買/鉅額交易
2024/05/28	1	36.10	1	36.40	35.55	0	452	0.00%
2024/05/27	8	36.23	9	36.32	35.80	-1	456	-0.22%
2024/05/24	8	35.69	9	35.67	35.85	-1	455	-0.22%
2024/05/23	17	35.73	17	35.72	35.90	0	452	0.00%
2024/05/22	6	34.67	7	34.24	34.40	-1	436	-0.23%
2024/05/20	2	33.20	2	33.48	33.25	0	431	0.00%
2024/05/17	0	0.00	1	33.25	33.25	-1	437	-0.23%
2024/05/09	1	33.15	1	33.35	33.35	0	448	0.00%
2024/05/07	4	32.75	0	0.00	32.65	4	444	0.90%
2024/05/03	1	33.05	1	32.85	32.85	0	444	0.00%
2024/05/02	1	32.85	1	32.85	32.85	0	445	0.00%
2024/04/30	1	32.75	1	32.80	32.70	0	444	0.00%
2024/04/29	2	32.65	2	32.60	32.70	0	443	0.00%
2024/04/23	1	32.15	1	32.05	32.05	0	440	0.00%
2024/04/22	3	31.88	3	32.08	31.85	0	440	0.00%
2024/04/19	3	31.82	4	31.91	31.70	-1	438	-0.23%
2024/04/18	7	32.23	7	32.25	32.40	0	435	0.00%
2024/04/17	3	32.23	3	32.33	32.25	0	433	0.00%
2024/04/16	13	33.28	10	33.09	32.10	3	431	0.70%
2024/04/15	8	33.92	8	34.14	33.95	0	424	0.00%
2024/04/12	13	34.44	10	34.59	34.15	3	422	0.71%
2024/04/11	12	34.96	11	34.90	34.30	1	417	0.24%
2024/04/10	2	35.70	2	35.90	35.70	0	409	0.00%
2024/04/09	5	35.42	4	35.51	35.65	1	406	0.25%
2024/04/08	7	35.03	7	35.13	35.50	0	401	0.00%
2024/04/03	18	35.51	18	35.44	35.15	0	396	0.00%
2024/04/02	11	36.18	11	36.37	35.95	0	389	0.00%
2024/04/01	40	36.35	40	36.29	35.70	0	382	0.00%
2024/03/29	34	37.55	35	37.99	37.00	-1	367	-0.27%
2024/03/28	19	38.42	19	38.40	37.90	0	353	0.00%
2024/03/27	49	38.50	49	38.63	38.75	0	336	0.00%
2024/03/26	477	38.43	492	38.87	38.00	-15	300	-5.00%	大買/大賣/
2024/03/25	66	37.01	59	36.93	37.80	7	214	3.26%
2024/03/22	4	34.65	4.2	34.59	34.40	-0.2	178	-0.11%
2024/03/21	3	35.02	4	35.06	35.00	-1	174	-0.57%
2024/03/20	12	34.39	12	34.60	34.30	0	161	0.00%
2024/03/19	5	33.10	5	33.08	32.95	0	147	0.00%
2024/03/18	2	33.13	2	33.30	33.15	0	145	0.00%
2024/03/15	2	33.10	2	33.20	33.20	0	146	0.00%
2024/03/14	16	33.50	13	33.64	33.30	3	150	1.99%
2024/03/13	3	33.97	3	34.10	34.10	0	147	0.00%
2024/03/12	1	34.10	2	34.30	34.15	-1	143	-0.69%
2024/03/11	4	34.34	4	34.50	34.05	0	143	0.00%
2024/03/08	9	33.83	8	34.18	34.05	1	142	0.70%
2024/03/06	2	33.85	2	33.70	33.70	0	138	0.00%
2024/03/05	3	34.10	2	34.00	34.00	1	138	0.72%
2024/03/04	5	34.93	6	35.03	34.75	-1	136	-0.73%
2024/03/01	2	34.70	2	34.73	34.75	0	133	0.00%
2024/02/29	2	35.05	2	35.38	34.75	0	130	0.00%
2024/02/27	5	35.02	5	35.04	34.90	0	123	0.00%
2024/02/26	2	34.70	3	34.87	34.80	-1	117	-0.85%
2024/02/23	4	33.83	2	33.88	33.85	2	111	1.80%
2024/02/21	1.2	34.39	1	34.60	34.35	0.2	106	0.19%
2024/02/20	4	34.75	6	34.84	34.55	-2	105	-1.89%
2024/02/19	5	34.63	5	34.79	34.75	0	98	0.00%
2024/02/16	1	32.95	1	32.85	32.95	0	86	0.00%
2024/02/05	0	0.00	1	32.40	32.40	-1	84	-1.18%
2024/01/31	1	32.20	0	0.00	32.00	1	82	1.21%
2024/01/30	1	32.00	1	32.15	32.15	0	82	0.00%
2024/01/29	1	32.25	1.1	32.48	32.40	-0.1	81	-0.09%
2024/01/25	1	32.00	0.1	32.30	32.25	0.9	78	1.15%
2024/01/18	1	31.80	1	31.85	31.85	0	73	0.00%
2024/01/11	1	31.60	0	0.00	31.90	1	69	1.44%
2023/12/20	1	32.00	0	0.00	32.25	1	75	1.33%
2023/12/05	1	33.40	1	33.60	33.60	0	92	0.00%
2023/11/28	2	32.20	0	0.00	32.30	2	95	2.09%
2023/11/03	0	0.00	0	31.00	31.00	0	117	0.00%
2023/10/16	1	31.55	1	31.55	31.55	0	131	0.00%
2023/10/11	2	31.23	1	31.35	30.95	1	134	0.74%
2023/09/21	1	31.85	1	32.75	32.75	0	134	0.00%
2023/09/20	1	32.40	0	0.00	32.75	1	132	0.76%
2023/09/18	1	33.20	1	32.80	33.20	0	130	0.00%
2023/09/15	3	33.15	3	33.95	33.15	0	130	0.00%
2023/09/14	2	33.40	2	33.55	33.80	0	126	0.00%
2023/09/13	2	31.15	2	31.30	31.45	0	116	0.00%
2023/09/11	1	30.80	51	31.05	31.25	-50	113	-43.89%
2023/09/07	0	0.00	0	31.90	31.95	0	111	0.00%
2023/09/06	0	33.85	0	0.00	33.30	0	110	0.00%
2023/09/04	0	0.00	38	33.26	33.40	-38	104	-36.40%
2023/08/31	0	32.95	0	0.00	33.25	0	102	0.00%
2023/08/29	0	0.00	42	32.29	32.55	-42	101	-41.45%
2023/08/25	1	32.55	1	32.80	32.80	0	99	0.00%
2023/08/24	1	32.80	1	32.70	32.70	0	99	0.00%
2023/08/18	1	32.90	51	33.12	32.70	-50	96	-51.64%
2023/08/17	1	33.55	1	33.75	33.50	0	92	0.00%
2023/08/15	1	33.35	1	33.65	33.75	0	90	0.00%
2023/08/14	3	33.17	53	33.44	33.30	-50	89	-56.02%
2023/07/18	2	37.85	2	38.05	37.85	0	88	0.00%
2023/06/20	0	0.00	1	40.05	40.50	-1	125	-0.79%
2023/05/24	25	41.27	0	0.00	41.45	25	161	15.44%
2023/05/11	1	40.20	1	40.55	39.95	0	176	0.00%
2023/05/09	1	43.05	1	43.45	43.10	0	174	0.00%
2023/05/05	1	43.00	1	43.20	43.20	0	174	0.00%
2023/04/24	1	42.10	1	41.95	41.95	0	179	0.00%
2023/04/21	1	41.05	1	41.90	41.60	0	178	0.00%
2023/04/20	4	43.33	4	43.57	42.75	0	176	-0.01%
2023/04/19	1	44.95	0	0.00	43.50	1	174	0.57%
2023/04/18	1	44.05	1	44.45	44.05	0	163	0.01%
2023/04/17	0	43.80	0	0.00	43.65	0	160	0.01%
2023/04/14	7	42.89	0	0.00	42.90	7	153	4.55%
2023/04/12	0	0.00	0	43.05	42.65	0	149	-0.01%
2023/04/11	1	43.44	1	43.65	42.80	0	148	0.01%
2023/03/30	1	41.35	0	0.00	41.65	1	132	0.76%
2023/03/20	4	40.80	0	0.00	41.00	4	132	3.02%
2023/03/14	0	0.00	1	41.50	41.10	-1	130	-0.76%
2023/03/13	9	41.33	9	41.44	41.45	0	131	0.00%
2023/03/10	0	0.00	0.1	42.48	42.05	-0.1	132	-0.05%
2023/03/09	0.1	42.45	0.1	42.45	43.25	0	132	-0.03%
2023/03/08	1	44.65	0	0.00	44.30	1	128	0.78%
2023/03/07	1	43.90	0	0.00	42.75	1	117	0.86%
2023/02/22	1	41.80	1	42.00	41.80	0	101	0.00%
2023/02/20	0.1	41.90	0	0.00	41.05	0.1	94	0.11%
2023/02/14	1	39.90	3	40.02	40.05	-2	88	-2.26%
2023/02/08	0	0.00	0	40.05	40.20	0	86	0.00%
2023/01/31	6	38.83	7	38.74	38.95	-1	79	-1.27%
2023/01/17	1	37.90	0	0.00	37.95	1	69	1.45%
2022/12/29	0	0.00	8	36.26	36.50	-8	79	-10.04%
2022/12/15	3	37.90	1	38.10	37.90	2	85	2.34%
2022/12/14	3	37.87	0	0.00	37.80	3	84	3.54%
2022/12/12	0	0.00	1	38.00	37.80	-1	84	-1.18%
2022/12/08	1	37.00	0	0.00	37.05	1	80	1.25%
2022/12/06	0	0.00	0	38.70	38.15	0	79	-0.01%
2022/12/02	0	37.65	0	0.00	37.75	0	76	0.00%
2022/12/01	0	37.10	0	0.00	37.30	0	74	0.01%
2022/11/25	3	36.00	0	0.00	35.80	3	75	3.99%
2022/11/24	1	36.00	0	0.00	36.00	1	77	1.30%
2022/11/18	2	36.45	0	0.00	36.40	2	89	2.24%
2022/11/17	2	35.60	0	0.00	35.55	2	89	2.24%
2022/11/15	0	0.00	2	35.73	36.05	-2	90	-2.22%
2022/11/10	2	34.80	0	0.00	34.95	2	89	2.24%
2022/11/03	1	33.10	0	0.00	33.25	1	105	0.95%
2022/10/31	1	32.50	0	0.00	32.55	1	107	0.93%
2022/10/25	9	31.55	0	0.00	31.70	9	109	8.23%
2022/10/21	0	0.00	10	32.08	32.20	-10	109	-9.12%
2022/10/18	3	33.03	0	0.00	33.00	3	109	2.73%
2022/10/17	1	32.45	1	32.65	32.65	0	109	0.00%
2022/10/13	3	32.82	3	32.52	32.50	0	108	0.00%
2022/10/11	2	34.50	0	0.00	33.90	2	105	1.90%
2022/10/04	1	37.75	1	37.70	37.70	0	98	0.00%
2022/10/03	1	37.10	1	37.60	37.60	0	98	0.00%
2022/09/30	2	37.65	2	37.55	38.35	0	100	0.00%
2022/09/28	2	37.93	2	37.48	37.00	0	99	0.00%
2022/09/22	0	0.00	1	41.90	42.15	-1	98	-1.02%
2022/09/16	0	0.00	2	43.85	43.95	-2	103	-1.93%
2022/09/15	0	0.00	3	43.73	44.35	-3	104	-2.86%
2022/09/01	0	47.75	0	0.00	46.90	0	120	0.01%
2022/08/25	1	46.75	1	46.85	46.80	0	133	0.00%
2022/08/18	1	44.65	0	0.00	44.60	1	130	0.77%
2022/08/10	0	0.00	4	43.98	44.50	-4	118	-3.38%
2022/08/04	0	0.00	2	41.93	43.00	-2	141	-1.41%
2022/07/22	1	43.00	0	0.00	42.90	1	143	0.70%
2022/07/20	0	0.00	2	43.10	42.95	-2	144	-1.39%
2022/06/27	11	46.85	0	0.00	46.65	11	138	7.97%
2022/06/09	1	47.85	1	48.05	47.55	0	119	0.00%
2022/05/31	1	43.30	0	0.00	43.00	1	100	1.00%
2022/05/26	1	42.70	0	0.00	42.40	1	99	1.01%
2022/05/25	2	42.65	0	0.00	42.70	2	98	2.02%
2022/05/24	2	42.65	0	0.00	42.45	2	100	1.98%
2022/05/23	3	42.67	0	0.00	42.15	3	100	2.97%
2022/05/20	3	42.72	0	0.00	42.75	3	100	2.97%
2022/05/19	3	41.55	0	0.00	41.60	3	100	3.00%
2022/05/17	7	44.21	5	44.29	42.65	2	97	2.05%
2022/04/14	8	44.01	0	0.00	44.00	8	79	10.07%
2022/03/15	0	0.00	3	45.42	45.30	-3	97	-3.06%
2022/03/11	2	45.53	2	45.80	45.65	0	100	0.00%
2022/03/10	1	46.20	1	46.70	46.30	0	99	0.00%
2022/03/09	1	46.20	3	46.03	46.00	-2	97	-2.05%
2022/03/08	0	0.00	2	47.00	46.70	-2	96	-2.07%
2022/03/07	0	0.00	2	47.95	47.25	-2	96	-2.08%
2022/03/01	0	0.00	1	48.20	48.25	-1	93	-1.06%
2022/02/24	0	0.00	13	48.02	47.60	-13	93	-13.87%
2022/02/16	0	0.00	1	47.70	47.60	-1	96	-1.03%
2022/01/05	1	49.50	1	49.55	49.50	0	95	0.00%
2021/11/18	6	48.73	0	0.00	48.85	6	88	6.78%
2021/10/12	1	47.70	1	47.75	47.10	0	179	0.00%
2021/09/29	0	0.00	1	46.30	46.25	-1	208	-0.48%
2021/09/10	1	48.90	1	48.90	48.90	0	256	0.00%
2021/09/09	2	49.10	2	49.08	49.70	0	260	0.00%
2021/09/08	1	49.35	1	49.55	49.10	0	261	0.00%
2021/09/03	2	50.70	2	51.20	50.70	0	272	0.00%
2021/08/31	6	50.68	6	50.00	50.70	0	271	0.00%
2021/08/20	0	0.00	6	48.63	48.60	-6	292	-2.05%
2021/08/18	4	49.91	4	48.21	49.95	0	292	0.00%
2021/08/16	7	49.13	7	50.16	49.10	0	301	0.00%
2021/08/13	8	51.20	8	51.43	51.30	0	302	0.00%
2021/08/12	4	51.25	4	51.05	51.20	0	303	0.00%
2021/08/11	3	50.90	3	51.10	50.70	0	299	0.00%
2021/08/10	59	52.37	3	52.30	52.10	56	297	18.85%
2021/08/06	57	53.08	0	0.00	53.00	57	307	18.53%
2021/08/05	2	53.25	2	53.50	53.50	0	313	0.00%
2021/08/03	63	53.56	0	0.00	53.40	63	336	18.71%
2021/08/02	3	53.97	6	53.67	53.90	-3	343	-0.87%
2021/07/28	0	0.00	1	54.90	55.10	-1	348	-0.29%
2021/07/27	0	0.00	1	54.40	54.50	-1	358	-0.28%
2021/07/26	1	57.50	3	57.77	57.40	-2	367	-0.54%
2021/07/23	1	56.90	1	57.10	57.70	0	373	0.00%
2021/07/21	1	54.20	1	54.80	54.60	0	373	0.00%
2021/07/20	1	55.10	1	55.30	54.50	0	380	0.00%
2021/07/15	1	56.10	1	56.10	56.10	0	425	0.00%
2021/07/14	1	54.80	2	55.00	54.20	-1	438	-0.23%
2021/07/13	52	54.81	2	55.10	54.80	50	461	10.82%
2021/07/12	2	54.70	2	54.45	53.80	0	487	0.00%
2021/07/08	4	52.60	4	52.00	52.20	0	676	0.00%
2021/07/07	4	52.23	4	52.50	52.20	0	740	0.00%
2021/07/06	5	52.44	5	52.50	52.40	0	779	0.00%
2021/07/05	5	52.88	5	52.60	52.80	0	798	0.00%
2021/07/02	0	0.00	1	52.90	52.90	-1	812	-0.12%
2021/06/30	1	53.00	1	52.80	52.60	0	833	0.00%
2021/06/24	5	55.20	11	54.71	56.00	-6	853	-0.70%
2021/06/21	6	54.07	0	0.00	53.50	6	846	0.71%
2021/06/18	1	54.10	1	53.10	53.10	0	846	0.00%
2021/06/17	3	52.20	3	51.77	52.10	0	846	0.00%
2021/06/16	4	52.63	4	52.80	52.60	0	850	0.00%
2021/06/10	2	51.70	2	51.60	51.70	0	868	0.00%
2021/06/07	4	50.70	4	50.58	50.70	0	885	0.00%
2021/06/04	5	51.32	5	51.34	51.30	0	891	0.00%
2021/06/02	0	0.00	1	52.50	52.20	-1	934	-0.11%
2021/05/27	0	0.00	8	50.76	50.80	-8	959	-0.83%
2021/05/25	80	51.36	0	0.00	51.00	80	974	8.21%
2021/05/24	1	48.60	0	0.00	50.00	1	981	0.10%
2021/05/21	0	0.00	2	48.43	48.70	-2	1,008	-0.20%
2021/05/19	1	47.55	0	0.00	47.80	1	1,035	0.10%
2021/05/14	1	48.80	0	0.00	47.55	1	1,050	0.10%
2021/05/13	0	0.00	2	46.95	48.30	-2	1,051	-0.19%
2021/05/12	6	47.63	6	48.47	47.90	0	1,055	0.00%
2021/05/10	0	0.00	3	55.60	54.60	-3	1,079	-0.28%
2021/05/05	1	56.30	1	56.30	56.30	0	1,309	0.00%
2021/05/04	2	54.60	2	54.85	56.10	0	1,488	0.00%
2021/05/03	0	0.00	2	58.80	58.80	-2	1,484	-0.13%
2021/04/29	3	60.90	0	0.00	60.70	3	1,503	0.20%
2021/04/28	1	61.40	1	61.60	61.50	0	1,527	0.00%
2021/04/26	0	0.00	2	62.05	62.10	-2	1,541	-0.13%
2021/04/23	0	0.00	1	62.50	62.10	-1	1,539	-0.06%
2021/04/22	0	0.00	4	62.18	61.00	-4	1,550	-0.26%
2021/04/21	1	64.50	3	64.27	64.00	-2	1,546	-0.13%
2021/04/20	1	65.90	1	65.50	65.60	0	1,533	0.00%
2021/04/19	0	0.00	1	66.50	66.30	-1	1,528	-0.07%
2021/04/16	6	68.73	6	69.07	68.20	0	1,536	0.00%
2021/04/15	31	69.79	22	69.65	68.60	9	1,535	0.59%
2021/04/14	22	65.53	19	65.23	68.00	3	1,432	0.21%
2021/04/13	24	63.33	24	64.43	62.50	0	1,365	0.00%
2021/04/09	1	62.10	2	62.30	62.20	-1	1,313	-0.08%
2021/04/08	1	61.60	1	62.30	61.50	0	1,302	0.00%
2021/04/01	2	61.60	2	61.80	60.20	0	1,295	0.00%
2021/03/29	0	0.00	10	59.00	58.90	-10	1,477	-0.68%
2021/03/26	0	0.00	10	58.40	58.50	-10	1,496	-0.67%
2021/03/22	1	58.70	1	59.30	59.10	0	1,627	0.00%
2021/03/19	3	59.97	2	60.40	59.80	1	1,626	0.06%
2021/03/18	1	61.00	1	60.20	61.00	0	1,629	0.00%
2021/03/17	2	58.70	2	58.90	59.00	0	1,627	0.00%
2021/03/11	0	0.00	1	61.30	60.90	-1	1,650	-0.06%
2021/03/10	1	60.70	0	0.00	60.30	1	1,650	0.06%
2021/03/09	5	62.16	5	62.42	61.10	0	1,666	0.00%
2021/03/08	7	62.13	8	62.26	61.90	-1	1,684	-0.06%
2021/03/05	1	61.30	2	60.70	60.50	-1	1,675	-0.06%
2021/03/04	3	60.97	2	61.30	60.40	1	1,679	0.06%
2021/03/03	0	0.00	2	61.20	60.90	-2	1,670	-0.12%
2021/03/02	3	60.27	2	61.20	58.60	1	1,662	0.06%
2021/02/26	0	0.00	2	59.65	59.80	-2	1,661	-0.12%
2021/02/25	5	61.04	7	61.29	60.90	-2	1,667	-0.12%
2021/02/24	4	60.80	0	0.00	59.90	4	1,662	0.24%
2021/02/23	4	62.33	7	62.77	61.40	-3	1,651	-0.18%
2021/02/22	3	61.87	3	62.13	61.80	0	1,622	0.00%
2021/02/19	1	59.00	1	58.60	58.50	0	1,601	0.00%
2021/02/18	6	58.03	6	56.70	57.50	0	1,590	0.00%
2021/02/17	3	56.30	3	56.00	56.30	0	1,579	0.00%
2021/02/05	1	54.80	2	55.15	55.40	-1	1,570	-0.06%
2021/02/04	5	54.68	0	0.00	54.70	5	1,563	0.32%
2021/02/03	3	55.70	3	55.90	55.10	0	1,560	0.00%
2021/02/02	5	55.44	5	55.72	55.20	0	1,549	0.00%
2021/02/01	18	56.54	17	56.65	55.70	1	1,531	0.07%
2021/01/29	32	62.35	32	62.52	59.20	0	1,501	0.00%
2021/01/28	17	61.92	19	62.36	61.90	-2	1,431	-0.14%
2021/01/27	39	63.87	39	64.41	63.60	0	1,402	0.00%
2021/01/26	15	62.25	15	61.94	64.20	0	1,252	0.00%
2021/01/25	2	58.30	4	58.48	58.40	-2	1,068	-0.19%
2021/01/22	17	58.58	16	58.98	58.60	1	1,056	0.09%
2021/01/21	10	56.96	12	57.13	58.60	-2	1,020	-0.20%
2021/01/20	3	56.03	3	56.50	53.40	0	982	0.00%
2021/01/19	3	55.83	1	55.90	55.90	2	963	0.21%
2021/01/15	6	58.85	7	59.14	58.40	-1	945	-0.11%
2021/01/14	8	59.30	9	58.42	59.30	-1	922	-0.11%
2021/01/12	3	55.87	3	56.13	56.50	0	894	0.00%
2021/01/11	14	60.14	14	60.34	58.60	0	880	0.00%
2021/01/08	8	58.26	8	57.63	58.10	0	844	0.00%
2021/01/07	0	0.00	1	55.80	55.80	-1	810	-0.12%
2021/01/06	7	54.06	6	54.17	54.40	1	805	0.12%
2021/01/05	3	58.30	6	58.63	57.50	-3	780	-0.38%
2021/01/04	3	56.90	1	57.00	57.00	2	745	0.27%
2020/12/31	2	55.30	1	55.90	55.30	1	727	0.14%
2020/12/28	2	55.60	2	55.80	54.90	0	694	0.00%
2020/12/25	2	56.30	2	56.60	55.60	0	682	0.00%
2020/12/24	8	57.90	18	59.48	57.60	-10	655	-1.53%
2020/12/23	15	56.87	14	56.80	58.40	1	524	0.19%
2020/12/22	4	54.05	2	53.10	53.10	2	469	0.43%
2020/12/21	1	55.10	1	55.30	54.80	0	449	0.00%
2020/12/18	7	55.73	7	56.23	55.40	0	439	0.00%
2020/12/17	7	55.47	9	55.54	55.40	-2	380	-0.53%
2020/12/16	3	52.10	14	52.66	53.50	-11	325	-3.38%
2020/12/15	6	51.62	2	50.75	50.70	4	304	1.31%
2020/12/14	4	52.28	1	53.20	52.00	3	301	1.00%
2020/12/11	5	53.10	0	0.00	52.30	5	293	1.70%
2020/12/09	6	55.02	4	55.30	54.90	2	280	0.71%
2020/12/08	1	55.00	0	0.00	54.80	1	263	0.38%
2020/12/07	1	53.50	2	53.30	53.00	-1	247	-0.40%
2020/12/04	1	53.60	1	53.90	53.70	0	237	0.00%
2020/12/03	4	53.30	9	54.37	53.90	-5	227	-2.20%
2020/12/02	3	53.70	9	53.54	54.30	-6	210	-2.85%
2020/12/01	1	48.45	12	49.29	50.50	-11	173	-6.34%
2020/11/30	2	47.83	3	48.60	49.40	-1	158	-0.63%
2020/11/27	2	47.83	1	48.20	47.90	1	147	0.68%
2020/11/26	1	48.05	9	48.09	48.15	-8	145	-5.48%
2020/11/25	14	47.15	7	47.31	47.40	7	140	4.97%
2020/11/24	6	46.28	7	46.88	46.40	-1	133	-0.75%
2020/11/23	8	45.34	0	0.00	44.90	8	121	6.58%
2020/11/20	5	45.86	0	0.00	45.55	5	117	4.25%
2020/11/19	0	0.00	1	46.20	46.20	-1	119	-0.84%
2020/11/17	6	45.98	0	0.00	45.90	6	121	4.95%
2020/11/16	1	45.95	7	46.34	46.20	-6	129	-4.63%
2020/11/12	0	0.00	0	45.60	45.80	0	135	0.00%
2020/11/03	2	44.00	0	0.00	44.00	2	191	1.04%
2020/11/02	10	43.80	0	0.00	43.55	10	193	5.17%
2020/10/28	3	44.88	0	0.00	44.80	3	196	1.53%
2020/10/26	0	0.00	5	45.61	45.60	-5	199	-2.51%
2020/10/15	1	45.00	0	0.00	45.20	1	228	0.44%
2020/10/07	1	45.55	0	0.00	45.60	1	239	0.42%
2020/10/06	1	45.30	0	0.00	45.50	1	241	0.41%
2020/09/25	1	45.60	0	0.00	44.60	1	274	0.36%
2020/09/24	3	45.52	1	46.50	45.30	2	276	0.72%
2020/09/23	3	46.92	0	0.00	46.70	3	276	1.08%
2020/09/22	2	47.20	2	47.15	47.20	0	276	0.00%
2020/09/21	7	48.04	0	0.00	48.10	7	277	2.52%
2020/09/18	0	0.00	1	48.40	48.25	-1	278	-0.36%
2020/09/17	1	47.85	0	0.00	47.95	1	281	0.36%
2020/09/16	1	47.95	1	47.90	47.90	0	286	0.00%
2020/09/15	1	48.10	1	48.60	47.95	0	291	0.00%
2020/09/10	1	48.80	0	0.00	48.65	1	315	0.32%
2020/09/09	3	48.77	0	0.00	49.10	3	345	0.87%
2020/09/08	0	0.00	1	49.80	49.20	-1	364	-0.27%
2020/09/07	0	0.00	2	49.90	49.15	-2	381	-0.52%
2020/09/02	3	47.65	3	47.92	47.85	0	399	0.00%
2020/09/01	0	0.00	4	48.30	48.25	-4	406	-0.98%
2020/08/31	2	48.40	1	48.70	48.15	1	413	0.24%
2020/08/27	3	47.93	0	0.00	48.10	3	444	0.67%
2020/08/26	1	47.60	1	48.15	48.05	0	450	0.00%
2020/08/25	0	0.00	8	48.22	47.95	-8	461	-1.73%
2020/08/24	3	46.93	0	0.00	46.35	3	469	0.64%
2020/08/20	4	48.30	0	0.00	46.75	4	590	0.68%
2020/08/19	4	49.64	0	0.00	49.30	4	651	0.61%
2020/08/10	0	0.00	3	50.03	52.70	-3	664	-0.45%
2020/08/07	1	48.05	0	0.00	47.95	1	641	0.16%
2020/08/06	3	48.40	0	0.00	48.35	3	641	0.47%
2020/08/04	0	0.00	1	47.45	48.30	-1	646	-0.15%
2020/08/03	1	47.15	0	0.00	47.30	1	651	0.15%
2020/07/30	0	0.00	1	48.50	48.50	-1	662	-0.15%
2020/07/29	2	47.40	2	48.03	48.15	0	666	0.00%
2020/07/28	6	47.02	0	0.00	46.20	6	671	0.89%
2020/07/06	0	0.00	2	54.00	53.90	-2	876	-0.23%
2020/06/22	0	0.00	3	55.30	54.50	-3	935	-0.32%
2020/06/15	13	57.06	13	58.28	57.10	0	900	0.00%
2020/06/12	3	57.30	2	57.20	58.00	1	886	0.11%
2020/06/08	1	56.50	0	0.00	56.50	1	879	0.11%
2020/06/04	4	57.50	4	57.93	57.50	0	876	0.00%
2020/06/02	2	56.10	2	57.50	56.10	0	867	0.00%
2020/06/01	0	0.00	15	57.00	56.90	-15	863	-1.74%
2020/05/29	0	0.00	4	57.65	57.90	-4	854	-0.47%
2020/05/27	92	60.84	16.1	59.09	59.60	75.9	808	9.39%
2020/05/26	4.1	57.55	1	58.30	58.20	3.1	726	0.43%
2020/05/25	5	54.70	0	0.00	55.00	5	659	0.76%
2020/05/22	10	53.45	9	52.41	52.60	1	645	0.15%
2020/05/21	1	52.40	2	52.70	52.00	-1	637	-0.16%
2020/05/20	7	51.46	0	0.00	51.90	7	632	1.11%
2020/05/19	3	51.70	0	0.00	51.70	3	634	0.47%
2020/05/18	0	0.00	3	51.40	51.00	-3	640	-0.47%
2020/05/05	1	52.00	0	0.00	52.20	1	625	0.16%
2020/04/30	0	0.00	16	54.14	54.10	-16	616	-2.60%
2020/04/28	16	53.05	0	0.00	53.00	16	580	2.75%
2020/04/21	0	0.00	1	50.60	49.85	-1	520	-0.19%
2020/04/20	1	54.50	0	0.00	54.10	1	497	0.20%
2020/04/17	0	0.00	5	50.30	50.30	-5	446	-1.12%
2020/04/16	5	45.60	0	0.00	45.80	5	421	1.19%
2020/04/01	1	45.70	20	45.27	45.10	-19	415	-4.57%
2020/03/31	0	0.00	1	44.25	44.95	-1	401	-0.25%
2020/03/27	2	41.10	0	0.00	40.25	2	375	0.53%
2020/03/11	0	0.00	1	50.00	49.70	-1	363	-0.28%
2020/03/10	1	50.70	0	0.00	50.50	1	361	0.28%
2020/02/26	3	50.50	2	50.50	50.20	1	386	0.26%
2020/02/25	0	0.00	1	50.40	50.20	-1	398	-0.25%
2020/02/21	0	0.00	1	51.00	51.00	-1	411	-0.24%
2020/02/20	0	0.00	1	50.00	50.00	-1	421	-0.24%
2020/02/18	5	48.80	0	0.00	48.65	5	421	1.19%
2020/01/30	0	0.00	5	46.75	46.75	-5	482	-1.04%
2020/01/20	5	52.20	0	0.00	51.90	5	474	1.05%
2020/01/09	0	0.00	2	51.60	51.50	-2	463	-0.43%
2020/01/08	1	48.10	0	0.00	49.05	1	457	0.22%
2020/01/07	2	50.10	0	0.00	49.60	2	454	0.44%
2020/01/06	1	50.70	0	0.00	50.50	1	455	0.22%
2019/12/20	4	51.95	0	0.00	51.90	4	450	0.89%
2019/11/29	0	0.00	139	46.63	46.35	-139	449	-30.94%	大賣/鉅額交易
2019/11/22	0	0.00	165	46.39	46.15	-165	412	-40.04%	大賣/鉅額交易
2019/11/19	0	0.00	12	48.47	48.25	-12	392	-3.05%
2019/11/18	0	0.00	20	50.22	50.10	-20	376	-5.31%
2019/11/14	0	0.00	1	50.30	50.50	-1	371	-0.27%
2019/10/14	0	0.00	2	60.60	61.50	-2	690	-0.29%
2019/10/09	0	0.00	1	60.00	59.80	-1	701	-0.14%
2019/10/08	2	59.35	1	59.60	59.80	1	710	0.14%
2019/10/07	1	59.80	0	0.00	59.70	1	719	0.14%
2019/10/04	0	0.00	1	60.20	60.10	-1	753	-0.13%
2019/09/27	1	61.10	0	0.00	61.00	1	775	0.13%
2019/09/25	0	0.00	3	62.13	62.10	-3	847	-0.35%
2019/09/20	0	0.00	1	61.20	61.70	-1	872	-0.11%
2019/09/16	2	62.30	0	0.00	62.40	2	878	0.23%
2019/09/12	1	63.50	2	64.00	63.10	-1	898	-0.11%
2019/09/11	0	0.00	8	61.35	62.20	-8	883	-0.91%
2019/09/09	1	59.50	0	0.00	59.70	1	868	0.12%
2019/09/06	0	0.00	3	62.60	61.40	-3	861	-0.35%
2019/09/05	2	63.40	2	62.10	62.10	0	859	0.00%
2019/09/04	0	0.00	2	62.00	61.60	-2	855	-0.23%
2019/09/03	0	0.00	1	62.40	61.70	-1	863	-0.12%
2019/09/02	1	62.00	0	0.00	61.90	1	863	0.12%
2019/08/27	0	0.00	1	59.10	59.20	-1	850	-0.12%
2019/08/22	9	60.33	0	0.00	60.10	9	847	1.06%
2019/08/12	1	58.70	0	0.00	59.50	1	839	0.12%
2019/08/08	5	60.74	0	0.00	60.00	5	837	0.60%
2019/08/07	1	61.30	0	0.00	61.10	1	831	0.12%
2019/08/05	1	62.20	1	62.70	62.00	0	852	0.00%
2019/07/26	0	0.00	39	72.28	71.80	-39	887	-4.39%
2019/07/25	39	72.97	0	0.00	73.00	39	862	4.52%
2019/07/24	0	0.00	8	74.66	74.00	-8	843	-0.95%
2019/07/23	0	0.00	3	74.53	74.70	-3	868	-0.35%
2019/07/22	3	73.53	2	74.30	74.20	1	833	0.12%
2019/07/19	1	74.10	22	73.10	73.90	-21	904	-2.32%
2019/07/18	6	73.75	1	72.00	72.00	5	983	0.51%
2019/07/16	19	74.86	5	74.58	74.00	14	1,014	1.38%
2019/07/11	6	73.05	0	0.00	72.30	6	982	0.61%
2019/07/10	1	74.40	5	74.20	72.50	-4	996	-0.40%
2019/07/09	0	0.00	1	71.40	72.70	-1	987	-0.10%
2019/07/08	1	70.80	0	0.00	70.70	1	1,001	0.10%
2019/07/05	3	71.70	0	0.00	71.30	3	1,035	0.29%
2019/07/03	1	71.50	29	72.31	71.00	-28	1,104	-2.54%
2019/07/02	280	72.30	3	74.00	74.20	277	1,176	23.55%	大買/鉅額交易
2019/07/01	3	69.37	4	67.25	69.50	-1	1,273	-0.08%
2019/06/21	3	65.80	0	0.00	65.50	3	1,344	0.22%
2019/06/20	0	0.00	3	66.80	67.20	-3	1,343	-0.22%
2019/06/14	0	0.00	1	63.60	63.20	-1	1,319	-0.08%
2019/06/13	4	62.70	4	63.03	63.20	0	1,319	0.00%
2019/06/12	2	63.10	0	0.00	63.10	2	1,319	0.15%
2019/06/11	1	63.10	4	63.78	63.30	-3	1,321	-0.23%
2019/06/10	0	0.00	2	62.00	62.20	-2	1,315	-0.15%
2019/06/05	3	62.20	0	0.00	61.50	3	1,321	0.23%
2019/06/03	3	61.67	1	62.30	61.70	2	1,343	0.15%
2019/05/30	2	61.60	1	61.60	61.70	1	1,367	0.07%
2019/05/17	0	0.00	5	64.24	64.40	-5	1,445	-0.35%
2019/05/16	2	65.80	0	0.00	64.00	2	1,446	0.14%
2019/05/15	4	68.10	1	67.00	67.10	3	1,442	0.21%
2019/05/14	1	63.00	1	66.80	66.80	0	1,441	0.00%
2019/05/13	6	67.00	6	69.02	67.00	0	1,432	0.00%
2019/05/09	0	0.00	10	70.47	70.00	-10	1,411	-0.71%
2019/05/07	2	76.45	2	76.35	76.10	0	1,374	0.00%
2019/05/02	2	81.00	0	0.00	80.60	2	1,321	0.15%
2019/04/30	3	83.00	3	81.00	81.00	0	1,319	0.00%
2019/04/29	5	85.80	8	82.65	82.10	-3	1,305	-0.23%
2019/04/26	0	0.00	1	82.31	81.80	-1	1,261	-0.08%
2019/04/25	13	87.94	15	86.01	85.00	-2	1,259	-0.16%
2019/04/24	15	85.40	7	84.76	86.20	8	1,214	0.66%
2019/04/23	0	0.00	0.1	80.20	80.10	-0.1	1,127	0.00%
2019/04/22	5	82.08	2	81.75	81.00	3	1,111	0.27%
2019/04/18	2	79.25	0	0.00	78.30	2	1,080	0.19%
2019/04/17	4	80.70	0	0.00	79.90	4	1,077	0.37%
2019/04/16	0.1	80.50	0	0.00	80.90	0.1	1,066	0.01%
2019/04/15	0	0.00	1	81.30	81.70	-1	1,044	-0.10%
2019/04/12	4	81.93	8	80.89	80.10	-4	1,019	-0.39%
2019/04/11	8	85.94	8	84.34	82.70	0	991	0.00%
2019/04/10	0	0.00	3	84.80	85.60	-3	953	-0.31%
2019/04/09	0	0.00	1	83.10	84.30	-1	917	-0.11%
2019/04/08	8	85.44	5	85.38	85.40	3	878	0.34%
2019/04/03	4	81.05	565	79.44	81.40	-561	785	-71.46%	大賣/鉅額交易
2019/04/02	560	76.78	0	0.00	76.80	560	629	89.00%	大買/鉅額交易
2019/04/01	2	70.00	0	0.00	69.90	2	568	0.35%
2019/03/29	12	69.58	14	70.04	69.40	-2	554	-0.36%
2019/03/28	1	68.40	1	69.40	68.30	0	530	0.00%
2019/03/25	2	67.00	0	0.00	67.20	2	521	0.38%
2019/03/13	1	70.00	0	0.00	69.50	1	526	0.19%
2019/03/12	1	70.30	4	70.77	70.10	-3	532	-0.56%
2019/03/11	0	0.00	2	71.30	71.20	-2	538	-0.37%
2019/03/08	1	68.10	1	69.60	70.00	0	554	0.00%
2019/03/07	3	72.23	1	70.10	70.00	2	549	0.36%
2019/03/06	1	73.30	4	74.08	74.00	-3	538	-0.56%
2019/03/05	5	73.32	7	72.76	73.30	-2	530	-0.38%
2019/03/04	7	72.57	10	73.17	72.50	-3	522	-0.57%
2019/02/27	3	72.17	0	0.00	71.50	3	510	0.59%
2019/02/26	3	71.97	14	72.97	73.00	-11	501	-2.19%
2019/02/25	3	70.30	0	0.00	70.30	3	481	0.62%
2019/02/21	1	69.30	0	0.00	69.30	1	485	0.21%
2019/02/20	0	0.00	2	69.55	69.50	-2	483	-0.41%
2019/02/18	1	66.90	1	67.50	68.00	0	466	0.00%
2019/02/15	0	0.00	1	67.50	67.10	-1	471	-0.21%
2019/02/14	0	0.00	3	65.73	66.20	-3	472	-0.63%
2019/02/13	2	64.70	0	0.00	65.30	2	478	0.42%
2019/02/12	4	66.00	0	0.00	65.70	4	488	0.82%
2019/02/11	0	0.00	2	68.60	68.10	-2	481	-0.42%
2019/01/30	2	66.90	0	0.00	66.70	2	486	0.41%
2019/01/29	1	67.30	0	0.00	67.30	1	486	0.21%
2019/01/28	1	67.30	1	68.20	68.10	0	486	0.00%
2019/01/22	3	67.23	1	67.00	67.00	2	489	0.41%
2019/01/21	2	68.40	2	69.05	69.00	0	486	0.00%
2019/01/18	0	0.00	1	68.80	67.50	-1	480	-0.21%
2019/01/17	1	67.90	0	0.00	67.00	1	477	0.21%
2019/01/16	6	66.70	14	67.91	70.00	-8	463	-1.73%
2019/01/15	1	60.90	7	64.59	64.90	-6	423	-1.42%
2019/01/10	0	0.00	1	58.30	58.80	-1	410	-0.24%
2019/01/08	2	56.30	0	0.00	56.50	2	401	0.50%
2019/01/07	3	57.10	0	0.00	57.70	3	407	0.74%
2019/01/03	8	58.14	0	0.00	57.60	8	419	1.91%
2019/01/02	3	58.90	0	0.00	58.10	3	444	0.67%
2018/12/28	2	59.30	0	0.00	59.00	2	451	0.44%
2018/12/25	0	0.00	3	60.20	60.20	-3	472	-0.64%
2018/12/18	1	66.00	0	0.00	66.10	1	482	0.21%
2018/12/07	0	0.00	1	68.00	68.00	-1	522	-0.19%
2018/12/06	2	70.30	2	67.75	68.10	0	524	0.00%
2018/12/05	3	70.37	3	71.70	70.40	0	522	0.00%
2018/11/29	1	69.30	0	0.00	69.30	1	534	0.19%
2018/11/28	2	70.70	3	70.77	71.00	-1	532	-0.19%
2018/11/27	0	0.00	1	69.10	69.50	-1	530	-0.19%
2018/11/23	2	67.50	0	0.00	65.60	2	540	0.37%
2018/11/21	2	69.50	0	0.00	69.80	2	549	0.36%
2018/11/14	3	71.93	3	72.77	71.40	0	589	0.00%
2018/11/12	2	70.50	5	69.58	70.50	-3	640	-0.47%
2018/11/09	6	68.70	5	68.14	69.60	1	654	0.15%
2018/11/08	0	0.00	119	68.90	68.90	-119	698	-17.04%	大賣/鉅額交易
2018/11/07	121	62.70	0	0.00	62.70	121	699	17.29%	大買/鉅額交易
2018/11/06	0	0.00	4	57.10	57.00	-4	700	-0.57%
2018/11/02	0	0.00	1	60.40	59.10	-1	700	-0.14%
2018/11/01	1	57.90	2	58.50	58.20	-1	694	-0.14%
2018/10/31	5	56.74	2	56.30	57.70	3	691	0.43%
2018/10/30	2	53.05	0	0.00	54.30	2	687	0.29%
2018/10/25	1	53.20	0	0.00	52.00	1	681	0.15%
2018/10/23	1	59.00	0	0.00	58.70	1	682	0.15%
2018/10/22	0	0.00	2	59.65	60.60	-2	684	-0.29%
2018/10/19	2	60.00	0	0.00	60.00	2	684	0.29%
2018/10/11	2	62.45	0	0.00	62.40	2	673	0.30%
2018/10/09	5	70.62	0	0.00	69.30	5	676	0.74%
2018/10/08	3	76.97	2	78.30	77.00	1	668	0.15%
2018/10/05	5	82.22	0	0.00	79.00	5	677	0.74%
2018/10/04	1	86.30	0	0.00	85.20	1	668	0.15%
2018/10/03	1	89.30	1	89.30	88.00	0	661	0.00%
2018/10/01	1	90.10	0	0.00	90.80	1	665	0.15%
2018/09/26	0	0.00	1	91.10	90.20	-1	701	-0.14%
2018/09/25	1	91.80	5	91.20	90.90	-4	709	-0.56%
2018/09/21	5	92.46	0	0.00	93.00	5	708	0.71%
2018/09/14	0	0.00	1	94.20	94.90	-1	683	-0.15%
2018/08/29	0	0.00	4	107.63	107.00	-4	641	-0.62%
2018/08/28	2	107.75	3	108.83	107.00	-1	641	-0.16%
2018/08/27	1	107.50	0	0.00	109.50	1	631	0.16%
2018/08/24	2	100.75	3	102.17	102.00	-1	621	-0.16%
2018/08/23	1	108.50	0	0.00	108.00	1	602	0.17%
2018/08/22	0	0.00	0.2	117.00	112.00	-0.2	597	-0.03%
2018/08/20	1	117.00	0	0.00	116.00	1	533	0.19%
2018/08/17	0	0.00	3	122.83	122.50	-3	513	-0.58%
2018/08/16	1	112.50	4	113.00	117.00	-3	472	-0.64%
2018/08/15	5	113.80	3	117.50	114.50	2	512	0.39%