和勤 (1586)-元大-路竹券商分點個股進出

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

和勤

(1586)

可現股當沖

股價
31.85
漲跌
▼0.20
漲幅
-0.62%
成交量
93張
產業
上櫃電機機械類股
136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

和勤 (1586)籌碼相關－元大-路竹券商分點個股進出

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-路竹券商分點個股進出
元大-路竹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
2024/04/18	3	31.80	0	0.00	31.85	3	122	2.45%
2024/04/17	3	32.00	0	0.00	32.05	3	123	2.44%
2024/04/02	0	0.00	1	32.20	32.05	-1	123	-0.81%
2024/03/25	0	0.00	3	32.00	32.05	-3	144	-2.08%
2024/03/20	0	0.00	1	31.95	32.15	-1	149	-0.67%
2024/03/14	0	0.00	4	32.66	32.70	-4	152	-2.63%
2024/03/11	0	0.00	0.1	32.45	32.75	-0.1	155	-0.06%
2024/03/07	0	0.00	1	32.50	32.50	-1	172	-0.58%
2024/02/21	0	0.00	1	32.40	32.40	-1	186	-0.54%
2024/02/19	0	0.00	1	32.25	32.45	-1	188	-0.53%
2024/01/23	1	31.50	8	31.51	31.45	-7	183	-3.81%
2024/01/22	0	0.00	3.2	31.54	31.55	-3.2	181	-1.77%
2024/01/16	1	31.65	0	0.00	31.85	1	182	0.55%
2024/01/10	0.5	32.00	0	0.00	31.80	0.5	181	0.25%
2024/01/08	0	0.00	2	32.40	32.20	-2	183	-1.09%
2023/12/21	0	0.00	5	32.69	32.65	-5	161	-3.10%
2023/12/11	0	0.00	2	33.45	33.25	-2	163	-1.23%
2023/12/08	2	33.20	0	0.00	33.25	2	163	1.23%
2023/12/05	15	33.48	0	0.00	33.30	15	159	9.42%
2023/11/06	0.1	32.10	0	32.10	32.00	0.1	130	0.07%
2023/10/26	0	0.00	2	31.30	31.40	-2	130	-1.53%
2023/10/03	2	33.75	0.3	33.90	33.75	1.7	126	1.33%
2023/10/02	1	33.70	0	0.00	33.55	1	125	0.80%
2023/09/27	1	33.60	0	0.00	33.80	1	121	0.83%
2023/09/25	2	33.90	0	0.00	33.90	2	121	1.65%
2023/09/18	0	0.00	8	33.90	33.85	-8	116	-6.85%
2023/09/15	0	0.00	8.1	33.52	33.50	-8.1	114	-7.08%
2023/09/13	3	33.50	0	0.00	33.50	3	114	2.62%
2023/09/12	0	0.00	0.1	33.30	33.30	-0.1	114	-0.05%
2023/09/05	1	32.50	0	0.00	32.40	1	107	0.93%
2023/09/04	1	32.75	0	0.00	32.80	1	104	0.96%
2023/09/01	0	0.00	2	32.45	32.40	-2	102	-1.95%
2023/08/23	0	0.00	2	31.00	31.00	-2	105	-1.90%
2023/08/18	0	0.00	2	31.20	31.25	-2	104	-1.91%
2023/08/08	0	0.00	2	32.00	32.00	-2	101	-1.97%
2023/08/07	0.1	31.90	0	0.00	32.00	0.1	104	0.05%
2023/07/18	1	32.60	0	0.00	32.65	1	142	0.70%
2023/07/14	2	32.80	1	32.80	33.00	1	140	0.71%
2023/07/12	0	0.00	2	32.95	33.20	-2	142	-1.41%
2023/07/11	0	0.00	2	32.95	33.20	-2	140	-1.43%
2023/07/03	0	0.00	6	33.30	33.30	-6	142	-4.21%
2023/06/20	0	0.00	3	33.28	33.40	-3	134	-2.23%
2023/06/16	0	0.00	5	33.55	33.60	-5	134	-3.71%
2023/06/12	0	0.00	2	33.60	33.50	-2	135	-1.48%
2023/06/08	0	0.00	0	33.60	33.55	0	136	-0.03%
2023/05/31	0	0.00	6	33.93	33.85	-6	137	-4.36%
2023/05/29	0	0.00	1	34.15	34.00	-1	137	-0.72%
2023/05/26	0	0.00	9	34.00	34.00	-9	138	-6.48%
2023/05/25	0	0.00	10	33.90	33.95	-10	136	-7.34%
2023/05/22	0	33.90	0	0.00	34.00	0	135	0.03%
2023/05/10	0	0.00	10	34.50	34.70	-10	135	-7.39%
2023/05/08	0	0.00	0.1	35.00	35.05	-0.1	128	-0.08%
2023/05/05	10	35.10	0	0.00	35.00	10	123	8.12%
2023/04/14	0	0.00	2	33.63	33.65	-2	93	-2.13%
2023/04/11	1	33.20	0	0.00	33.40	1	94	1.06%
2023/03/31	3	32.97	0	0.00	33.25	3	90	3.31%
2023/03/16	0	0.00	4	33.55	33.40	-4	85	-4.69%
2023/03/14	0	0.00	10	33.70	33.80	-10	84	-11.79%
2023/03/13	0	0.00	1	33.30	33.85	-1	84	-1.18%
2023/01/31	0	0.00	10	34.25	34.50	-10	116	-8.58%
2023/01/17	0	0.00	4	34.18	34.50	-4	117	-3.40%
2022/12/01	4	33.63	0	0.00	33.75	4	126	3.17%
2022/11/30	12	34.12	0	0.00	33.65	12	124	9.61%
2022/11/29	3	33.10	0	0.00	33.15	3	103	2.91%
2022/11/25	2	33.00	0	0.00	32.90	2	106	1.87%
2022/11/14	6	32.58	0	0.00	32.55	6	102	5.86%
2022/10/18	0	0.00	3	35.13	35.10	-3	84	-3.55%
2022/10/17	0	0.00	4.1	35.20	35.30	-4.1	84	-4.81%
2022/10/14	0	0.00	1	35.45	35.40	-1	84	-1.18%
2022/10/13	0	0.00	2	35.45	35.50	-2	84	-2.36%
2022/10/07	1	36.45	0	0.00	36.50	1	84	1.18%
2022/09/30	0	0.00	2	36.95	37.00	-2	83	-2.39%
2022/09/27	0	0.00	6.5	37.03	37.10	-6.5	86	-7.56%
2022/09/19	0	0.00	0.1	38.00	37.65	-0.1	88	-0.06%
2022/09/05	1	38.20	1	38.30	38.30	0	83	0.00%
2022/09/01	7	38.37	0	0.00	38.35	7	85	8.16%
2022/08/31	7	38.60	0	0.00	38.75	7	83	8.41%
2022/08/16	0	0.00	1	37.70	37.90	-1	94	-1.06%
2022/07/07	0	0.00	5	38.00	38.10	-5	128	-3.90%
2022/07/06	0	0.00	15	38.02	38.00	-15	129	-11.63%
2022/06/27	0	0.00	5	38.40	38.40	-5	132	-3.78%
2022/06/24	0	0.00	5	38.30	38.30	-5	133	-3.73%
2022/06/23	0	0.00	1	38.20	38.20	-1	135	-0.74%
2022/06/06	0	0.00	2	38.45	38.00	-2	134	-1.49%
2022/06/01	0	0.00	4.9	37.71	37.65	-4.9	144	-3.38%
2022/05/27	0	0.00	3.1	37.75	37.90	-3.1	143	-2.16%
2022/05/26	2	38.23	1.7	37.91	37.90	0.3	142	0.24%
2022/05/23	0	0.00	15	38.93	38.80	-15	144	-10.37%
2022/05/20	0	0.00	4	38.48	38.55	-4	144	-2.78%
2022/05/18	0	0.00	3	38.33	38.50	-3	144	-2.07%
2022/05/12	0	0.00	2	38.40	38.30	-2	143	-1.39%
2022/05/11	0	0.00	7	38.53	38.60	-7	143	-4.89%
2022/05/10	12	38.30	6	38.31	38.60	6	144	4.16%
2022/05/09	7	38.81	0	0.00	39.05	7	144	4.83%
2022/05/06	7	39.07	0	0.00	39.05	7	142	4.90%
2022/05/04	5	39.10	0	0.00	39.55	5	140	3.55%
2022/05/03	0	0.00	6	39.75	39.55	-6	142	-4.21%
2022/04/29	0	0.00	4.5	39.51	39.40	-4.5	142	-3.19%
2022/04/27	2	39.08	0	0.00	39.25	2	142	1.41%
2022/04/21	2	39.85	0	0.00	39.80	2	149	1.34%
2022/04/11	0	0.00	2	39.60	39.65	-2	144	-1.38%
2022/04/07	0	0.00	11	39.45	39.45	-11	148	-7.39%
2022/04/06	0	0.00	5	39.49	39.35	-5	149	-3.35%
2022/03/08	0	0.00	5	40.13	40.20	-5	154	-3.25%
2022/02/14	0	0.00	1	41.00	41.10	-1	146	-0.68%
2022/02/10	0	0.00	1	41.70	41.60	-1	147	-0.68%
2022/01/21	1	41.25	2	41.00	41.00	-1	146	-0.68%
2022/01/19	0	0.00	2	41.78	41.50	-2	147	-1.36%
2022/01/18	1	41.05	2	41.48	41.20	-1	141	-0.71%
2022/01/14	0.1	40.40	0	0.00	40.35	0.1	138	0.05%
2022/01/13	0.4	40.60	0	0.00	40.40	0.4	139	0.32%
2022/01/07	0	0.00	17	40.28	40.30	-17	141	-11.99%
2022/01/05	6	40.83	0	0.00	40.90	6	139	4.29%
2022/01/04	1	42.00	0	0.00	41.20	1	138	0.72%
2022/01/03	5	41.80	0	0.00	41.85	5	138	3.61%
2021/12/30	0	0.00	1	41.65	41.85	-1	136	-0.73%
2021/12/29	0	0.00	1	42.20	41.80	-1	136	-0.73%
2021/12/28	4	41.90	4	41.86	42.00	0	137	0.00%
2021/12/27	9	42.00	1	41.80	42.00	8	139	5.75%
2021/12/24	0	0.00	1	42.15	42.10	-1	139	-0.72%
2021/12/23	1	41.95	6	42.22	41.85	-5	137	-3.65%
2021/12/17	0	0.00	1	40.85	41.00	-1	133	-0.75%
2021/12/16	0	0.00	1	41.10	41.00	-1	132	-0.75%
2021/12/13	1	40.60	1	41.05	40.90	0	134	0.00%
2021/12/09	1	40.60	0	0.00	41.00	1	133	0.75%
2021/12/07	0	0.00	1	41.00	41.05	-1	133	-0.75%
2021/12/06	8	41.00	0	0.00	41.00	8	134	5.97%
2021/12/03	1	41.20	0	41.35	40.95	1	134	0.73%
2021/12/01	0	0.00	3	40.70	40.80	-3	137	-2.19%
2021/11/29	0	0.00	6	40.50	40.95	-6	140	-4.27%
2021/11/15	1	41.75	1	42.30	41.60	0	147	0.00%
2021/11/12	1	41.45	0	0.00	41.60	1	147	0.68%
2021/11/10	0	0.00	2	41.78	41.90	-2	149	-1.34%
2021/11/08	9	41.96	0	0.00	42.00	9	152	5.89%
2021/11/05	0.3	42.20	0	0.00	42.25	0.3	153	0.20%
2021/11/03	0	0.00	1	42.15	42.30	-1	154	-0.65%
2021/11/01	0	0.00	2	41.98	41.95	-2	156	-1.28%
2021/10/29	2	41.40	0	0.00	41.80	2	156	1.28%
2021/10/28	4	41.58	2	41.20	41.85	2	155	1.28%
2021/10/27	8	41.21	2	41.45	41.80	6	155	3.85%
2021/10/22	6	40.11	0	0.00	40.30	6	156	3.83%
2021/10/21	1	40.10	1	40.20	40.25	0	156	0.00%
2021/10/19	2	40.00	0	0.00	40.00	2	157	1.27%
2021/10/18	0	0.00	1	39.95	39.90	-1	158	-0.63%
2021/10/15	4	39.80	0	0.00	39.85	4	162	2.46%
2021/10/14	0	0.00	1	39.75	39.85	-1	165	-0.60%
2021/10/12	1	39.80	0	0.00	40.00	1	171	0.58%
2021/10/08	6	40.02	0	0.00	40.05	6	173	3.46%
2021/10/06	0	0.00	1	39.90	39.60	-1	184	-0.54%
2021/10/05	7	39.41	0	0.00	39.95	7	199	3.51%
2021/10/04	2	39.55	0	0.00	39.40	2	199	1.00%
2021/09/30	3	39.80	0	0.00	39.90	3	209	1.43%
2021/09/27	1	39.60	6	39.80	39.95	-5	263	-1.90%
2021/09/23	15	39.87	1	40.20	39.90	14	269	5.20%
2021/09/22	5	39.67	0	0.00	39.80	5	272	1.83%
2021/09/16	1	40.05	1	40.65	40.25	0	277	0.00%
2021/09/14	5	40.00	0	0.00	40.00	5	287	1.74%
2021/09/13	0	0.00	1	40.50	40.50	-1	289	-0.35%
2021/09/09	1	40.10	0	0.00	40.20	1	294	0.34%
2021/09/08	2	40.20	0	0.00	40.20	2	295	0.68%
2021/09/06	0	0.00	3	41.00	40.50	-3	300	-1.00%
2021/09/03	6	40.98	2	40.95	41.15	4	316	1.27%
2021/09/02	0	0.00	1	40.50	40.20	-1	333	-0.30%
2021/08/30	3	40.00	2	40.33	40.20	1	361	0.28%
2021/08/20	0	0.00	1	39.40	39.45	-1	392	-0.25%
2021/08/19	3	39.65	0	0.00	39.40	3	392	0.76%
2021/08/18	2	39.80	0	0.00	40.10	2	391	0.51%
2021/08/17	33	40.00	0	0.00	39.90	33	396	8.33%
2021/08/16	5	40.00	0	0.00	40.00	5	397	1.26%
2021/08/13	6	40.42	0	0.00	40.60	6	401	1.50%
2021/08/12	0	0.00	1	40.85	40.85	-1	401	-0.25%
2021/08/10	0	0.00	7	41.20	41.25	-7	425	-1.65%
2021/08/09	15	41.81	0	0.00	41.65	15	442	3.39%
2021/08/06	6	42.03	13	42.13	42.00	-7	454	-1.54%
2021/08/04	2	42.75	0	0.00	42.80	2	482	0.41%
2021/08/03	3	42.63	0	0.00	42.80	3	494	0.61%
2021/07/30	6	42.33	0	0.00	42.60	6	499	1.20%
2021/07/29	0	0.00	2	42.78	42.70	-2	504	-0.40%
2021/07/28	0	0.00	2	42.63	42.70	-2	508	-0.39%
2021/07/26	0	0.00	5	43.40	43.50	-5	548	-0.91%
2021/07/22	0	0.00	18	42.71	42.95	-18	570	-3.16%
2021/07/21	1	42.90	1	43.90	42.50	0	587	0.00%
2021/07/20	0	0.00	2	43.78	43.50	-2	636	-0.31%
2021/07/19	0	0.00	2	44.70	44.10	-2	642	-0.31%
2021/07/14	0	0.00	2	44.90	44.80	-2	684	-0.29%
2021/07/13	9	45.70	2	46.00	44.55	7	690	1.01%
2021/07/12	11	45.23	3	45.42	45.50	8	690	1.16%
2021/07/09	1	44.30	0	0.00	44.50	1	690	0.14%
2021/07/05	6	45.31	7	44.86	45.30	-1	783	-0.13%
2021/07/02	0	0.00	3	42.77	42.50	-3	912	-0.33%
2021/06/28	5	43.00	1	43.10	43.10	4	982	0.41%
2021/06/24	0	0.00	1	43.20	43.15	-1	984	-0.10%
2021/06/23	0	0.00	11	42.06	42.10	-11	984	-1.12%
2021/06/21	5	41.70	0	0.00	42.00	5	992	0.50%
2021/06/18	2	41.85	0	0.00	42.05	2	1,006	0.20%
2021/06/11	10	41.80	0	0.00	41.80	10	1,058	0.94%
2021/06/09	6	41.00	0	0.00	41.30	6	1,029	0.58%
2021/06/08	0	0.00	2	43.25	42.70	-2	1,016	-0.20%
2021/06/04	0	0.00	1.5	43.52	43.50	-1.5	1,015	-0.15%
2021/06/01	0	0.00	1	43.70	43.40	-1	1,020	-0.10%
2021/05/27	0	0.00	3	43.10	43.50	-3	1,046	-0.29%
2021/05/24	1	43.55	0	0.00	43.50	1	1,075	0.09%
2021/05/21	0	0.00	1	43.90	43.80	-1	1,084	-0.09%
2021/05/20	0	0.00	5	43.40	43.10	-5	1,104	-0.45%
2021/05/18	1	44.15	6	44.64	44.05	-5	1,123	-0.44%
2021/05/17	0	0.00	31	41.29	41.95	-31	1,110	-2.79%
2021/05/14	0	0.00	14	42.21	42.30	-14	1,100	-1.27%
2021/05/13	13.1	40.72	0	0.00	40.80	13.1	1,092	1.20%
2021/05/12	0	0.00	12	40.54	41.60	-12	1,094	-1.10%
2021/05/11	0.2	42.60	0	0.00	42.50	0.2	1,077	0.02%
2021/05/10	0.1	45.10	0	44.80	45.00	0.1	1,076	0.01%
2021/05/07	0	0.00	0.1	44.40	45.00	-0.1	1,081	-0.01%
2021/05/06	4.3	44.99	10	44.85	44.70	-5.7	1,087	-0.52%
2021/05/05	6.3	44.18	0	0.00	44.60	6.3	1,091	0.58%
2021/05/04	11	45.01	11	43.75	44.40	0	1,103	0.00%
2021/05/03	1	46.05	5	46.00	46.00	-4	1,093	-0.37%
2021/04/28	13	47.80	0	0.00	47.05	13	1,099	1.18%
2021/04/27	0	0.00	1	48.95	47.85	-1	1,149	-0.09%
2021/04/26	2	48.63	14	48.73	48.50	-12	1,173	-1.02%
2021/04/22	2	47.65	1	48.95	46.55	1	1,251	0.08%
2021/04/21	0	0.00	1	47.90	47.75	-1	1,277	-0.08%
2021/04/16	1	46.80	0	0.00	47.00	1	1,715	0.06%
2021/04/15	9	47.57	0	0.00	46.60	9	1,734	0.52%
2021/04/14	13	47.25	3	47.03	47.25	10	1,745	0.57%
2021/04/13	7	47.01	1	47.50	46.60	6	1,812	0.33%
2021/04/12	0	0.00	1.2	48.20	47.80	-1.2	1,820	-0.07%
2021/04/09	2	48.60	1	49.65	49.00	1	1,871	0.05%
2021/04/08	2	50.85	21.2	51.44	50.70	-19.2	1,824	-1.05%
2021/04/07	2	49.58	40	48.89	50.00	-38	1,679	-2.26%
2021/04/06	0	0.00	1	45.80	45.70	-1	1,625	-0.06%
2021/03/31	5	44.60	3.6	44.65	44.55	1.4	1,642	0.09%
2021/03/30	1	44.80	0	45.00	45.00	1	1,654	0.06%
2021/03/26	0	0.00	3	45.05	45.00	-3	1,717	-0.17%
2021/03/24	10	45.00	0	0.00	44.60	10	1,718	0.58%
2021/03/23	55	45.00	0	0.00	45.00	55	1,712	3.21%
2021/03/22	0	0.00	1	46.40	45.80	-1	1,698	-0.06%
2021/03/19	0	0.00	1	45.55	46.35	-1	1,676	-0.06%
2021/03/15	1	45.70	0	0.00	45.75	1	1,667	0.06%
2021/03/10	1	46.00	2	45.88	45.90	-1	1,695	-0.06%
2021/03/09	6	45.40	0	0.00	45.60	6	1,700	0.35%
2021/03/05	1	46.15	2	46.18	46.00	-1	1,701	-0.06%
2021/03/04	0	0.00	11	46.05	46.15	-11	1,708	-0.64%
2021/03/03	0	0.00	50	43.90	44.75	-50	1,687	-2.96%
2021/03/02	1	43.90	1	44.50	43.95	0	1,680	0.00%
2021/02/26	0	0.00	48	45.02	45.00	-48	1,662	-2.89%
2021/02/23	1	47.80	0.1	47.90	47.90	0.9	1,629	0.06%
2021/02/22	15	48.45	4	48.65	48.40	11	1,620	0.68%
2021/02/19	0	0.00	46	46.00	47.05	-46	1,596	-2.88%
2021/02/18	4	45.73	26	45.76	45.80	-22	1,581	-1.39%
2021/02/17	0	0.00	10	46.35	46.00	-10	1,573	-0.64%
2021/02/05	1	45.70	0	0.00	45.80	1	1,566	0.06%
2021/02/04	0	0.00	20	45.87	46.30	-20	1,563	-1.28%
2021/02/03	0	0.00	9	46.22	46.35	-9	1,565	-0.57%
2021/02/01	0	0.00	2	44.53	45.45	-2	1,556	-0.13%
2021/01/28	8	46.10	0	0.00	46.05	8	1,544	0.52%
2021/01/26	0	0.00	4	46.50	46.50	-4	1,530	-0.26%
2021/01/25	1	45.80	0	0.00	45.80	1	1,530	0.07%
2021/01/22	10	47.00	1	47.00	46.40	9	1,529	0.59%
2021/01/21	46	47.36	2	47.23	46.60	44	1,522	2.89%
2021/01/20	22.9	46.41	3	46.95	46.35	19.9	1,507	1.32%
2021/01/19	38	49.78	3	50.60	49.00	35	1,448	2.42%
2021/01/18	28	50.23	6	50.45	50.40	22	1,404	1.57%
2021/01/15	23	51.21	74	51.45	51.00	-51	1,339	-3.81%
2021/01/14	5	50.43	25.1	50.80	51.00	-20.1	1,278	-1.57%
2021/01/13	2	49.10	2	49.15	49.15	0	1,228	0.00%
2021/01/12	34	50.60	17	52.87	48.40	17	1,191	1.43%
2021/01/11	5	49.07	165.1	50.45	50.80	-160.1	935	-17.11%	大賣/鉅額交易
2021/01/08	2	46.10	2	46.78	46.20	0	768	0.00%
2021/01/07	2	45.68	43.1	45.82	46.00	-41.1	742	-5.53%
2021/01/06	12	45.63	15	46.43	45.55	-3	721	-0.42%
2021/01/05	0	0.00	0.4	45.40	45.40	-0.4	629	-0.06%
2021/01/04	34	45.83	124.1	45.44	45.30	-90.1	606	-14.85%	大賣/
2020/12/31	0	0.00	1	42.50	42.70	-1	532	-0.19%
2020/12/30	6	42.69	0	0.00	42.50	6	541	1.11%
2020/12/29	14	44.14	0.2	43.75	43.65	13.8	542	2.53%
2020/12/28	10	44.10	1	44.45	44.40	9	541	1.66%
2020/12/24	1	43.10	1	44.00	43.00	0	518	0.00%
2020/12/23	1	43.85	2.5	42.99	43.25	-1.5	503	-0.30%
2020/12/22	0	0.00	10.5	42.12	41.35	-10.5	484	-2.17%
2020/12/17	0	0.00	1	40.20	40.25	-1	473	-0.21%
2020/12/15	0	0.00	15	39.92	40.20	-15	496	-3.02%
2020/12/14	0	0.00	11	40.16	40.30	-11	524	-2.10%
2020/12/10	0	0.00	4	41.10	40.95	-4	528	-0.76%
2020/12/08	6	42.19	0	0.00	41.65	6	531	1.13%
2020/12/07	9	42.07	5	42.09	42.10	4	532	0.75%
2020/12/04	5	41.00	5	41.00	41.00	0	517	0.00%
2020/12/02	8	41.18	1	40.95	40.85	7	527	1.33%
2020/11/30	4	40.84	0	40.85	40.85	4	556	0.72%
2020/11/27	0	0.00	1	39.35	39.40	-1	585	-0.17%
2020/11/25	0	0.00	10	39.20	39.30	-10	635	-1.57%
2020/11/19	1	39.70	0	0.00	39.10	1	766	0.13%
2020/11/12	0	0.00	1	40.00	40.00	-1	1,159	-0.09%
2020/11/11	13.8	40.25	4	40.09	40.10	9.8	1,202	0.82%
2020/11/10	0	0.00	1	39.65	39.40	-1	1,198	-0.08%
2020/11/09	0	0.00	4	39.66	39.05	-4	1,199	-0.33%
2020/11/03	0	0.00	2	39.50	39.45	-2	1,219	-0.17%
2020/11/02	0.1	39.80	10	39.65	39.70	-9.9	1,233	-0.80%
2020/10/30	5	39.60	1	39.75	40.00	4	1,238	0.32%
2020/10/21	0	0.00	10	40.60	40.50	-10	1,228	-0.81%
2020/10/20	1	40.70	2	40.85	40.70	-1	1,227	-0.08%
2020/10/16	0	0.00	3	41.57	41.75	-3	1,223	-0.25%
2020/10/14	3	41.85	0	0.00	41.80	3	1,221	0.25%
2020/10/13	0	0.00	4	41.70	41.60	-4	1,220	-0.33%
2020/10/12	0	0.00	1	41.90	41.50	-1	1,221	-0.08%
2020/10/08	4	41.80	0	0.00	41.45	4	1,220	0.33%
2020/10/06	2	42.10	2	42.10	41.80	0	1,212	0.00%
2020/10/05	10	41.61	2.1	41.65	41.80	8	1,204	0.66%
2020/09/28	5	40.85	0	0.00	40.90	5	1,230	0.41%
2020/09/25	2	40.30	4	40.63	40.85	-2	1,230	-0.16%
2020/09/24	15	40.86	20	40.10	40.70	-5	1,215	-0.41%
2020/09/23	5	43.49	4	43.75	43.40	1	1,202	0.08%
2020/09/22	0	0.00	1	43.90	43.70	-1	1,200	-0.08%
2020/09/21	0	0.00	11	44.62	44.65	-11	1,194	-0.92%
2020/09/18	2	45.20	1	44.90	45.00	1	1,188	0.08%
2020/09/17	13	45.19	4	44.83	45.50	9	1,174	0.77%
2020/09/16	2	44.00	10	43.93	44.10	-8	1,145	-0.70%
2020/09/15	5	43.51	0	0.00	43.50	5	1,141	0.44%
2020/09/11	1	43.25	3	43.60	43.50	-2	1,138	-0.18%
2020/09/10	1	43.60	0	0.00	43.35	1	1,136	0.09%
2020/09/08	5	43.70	12	43.83	43.55	-7	1,116	-0.63%
2020/09/07	0	0.00	1	44.50	43.95	-1	1,116	-0.09%
2020/09/04	0	0.00	5.1	43.71	44.00	-5.1	1,109	-0.46%
2020/09/03	1	44.30	0	0.00	44.25	1	1,096	0.09%
2020/09/02	36	44.22	0	0.00	43.80	36	1,082	3.33%
2020/09/01	10	44.60	9	44.27	44.80	1	1,042	0.10%
2020/08/31	3	46.00	17	46.18	46.00	-14	1,015	-1.38%
2020/08/28	6	46.42	4	46.18	45.50	2	1,000	0.20%
2020/08/27	4	46.08	3	46.90	45.70	1	1,003	0.10%
2020/08/26	5	46.62	2	46.35	46.10	3	966	0.31%
2020/08/25	23	45.77	21	45.61	46.00	2	938	0.21%
2020/08/24	66	47.06	8	46.58	46.70	58	907	6.39%
2020/08/21	134	45.67	21	46.30	46.75	113	846	13.36%	大買/鉅額交易
2020/08/20	31	44.87	0	0.00	43.55	31	754	4.11%
2020/08/19	81	44.89	53	45.30	44.95	28	684	4.09%
2020/08/18	2	41.90	10	42.55	42.70	-8	576	-1.39%
2020/08/17	17	40.69	101	40.12	42.50	-84	536	-15.65%	大賣/
2020/08/11	0	0.00	0.1	39.60	39.75	-0.1	497	-0.02%
2020/08/10	3	40.20	0	0.00	39.70	3	499	0.60%
2020/08/07	10	40.50	15	40.25	40.00	-5	504	-0.99%
2020/08/06	12	40.01	31	40.06	40.15	-19	491	-3.87%
2020/08/05	10	39.58	0	0.00	39.95	10	477	2.10%
2020/07/30	0	0.00	4	38.65	38.70	-4	509	-0.78%
2020/07/29	0	0.00	4	38.60	38.60	-4	518	-0.77%
2020/07/22	1	38.60	0.1	38.55	38.70	0.9	501	0.19%
2020/07/20	0	0.00	1	38.60	38.55	-1	498	-0.20%
2020/07/14	50	38.60	0	0.00	38.90	50	489	10.21%
2020/07/13	259	38.50	0	0.00	38.80	259	485	53.30%	大買/鉅額交易
2020/07/08	0	0.00	10	39.50	39.60	-10	465	-2.15%
2020/07/07	2	38.60	5	38.75	38.75	-3	447	-0.67%
2020/06/29	2	37.65	0	0.00	37.70	2	419	0.48%
2020/06/23	0	0.00	3	37.95	38.30	-3	418	-0.72%
2020/06/17	10	37.50	0	0.00	38.00	10	412	2.42%
2020/06/11	0	0.00	1	38.30	38.30	-1	417	-0.24%
2020/06/09	10	38.35	10	38.25	38.50	0	428	0.00%
2020/06/05	0	0.00	5	38.45	38.40	-5	433	-1.15%
2020/05/29	0	0.00	5	38.50	38.45	-5	412	-1.21%
2020/05/28	23	38.59	9	37.45	38.50	14	406	3.45%
2020/05/27	0.1	37.65	0	0.00	37.70	0.1	393	0.04%
2020/05/26	0.4	37.70	0	0.00	37.65	0.4	396	0.11%
2020/05/25	0.2	38.00	10	38.00	38.00	-9.8	393	-2.49%
2020/05/18	3	38.00	0	0.00	38.00	3	414	0.72%
2020/05/15	0	0.00	10	38.00	38.30	-10	420	-2.38%
2020/05/14	0	0.00	23	38.28	38.00	-23	419	-5.48%
2020/05/13	4	38.00	7	38.32	38.30	-3	418	-0.72%
2020/05/08	1	39.90	34	39.67	39.10	-33	417	-7.91%
2020/05/07	0	0.00	18	39.01	39.55	-18	410	-4.39%
2020/05/06	260	36.08	1.6	38.21	38.00	258.4	406	63.64%	大買/鉅額交易
2020/05/05	246	35.80	0	0.00	36.10	246	417	58.92%	大買/鉅額交易
2020/05/04	0	0.00	0.5	35.50	35.80	-0.5	441	-0.10%
2020/04/30	10	35.20	0	0.00	35.35	10	495	2.02%
2020/04/24	10	35.00	0	0.00	34.90	10	523	1.91%
2020/04/16	0	0.00	10	34.80	35.00	-10	571	-1.75%
2020/04/06	1	34.30	0	0.00	34.50	1	618	0.16%
2020/03/26	15	33.70	4.2	33.69	33.60	10.8	616	1.75%
2020/03/24	0	0.00	7	34.07	33.85	-7	611	-1.14%
2020/03/20	0	0.00	0.2	34.10	34.10	-0.2	616	-0.03%
2020/03/19	5	33.00	21	33.89	33.00	-16	613	-2.61%
2020/03/18	0	0.00	1	34.40	34.70	-1	607	-0.16%
2020/03/17	0	0.00	7	34.27	34.70	-7	606	-1.15%
2020/03/16	0	0.00	19	35.14	35.30	-19	602	-3.15%
2020/03/13	15	33.93	0	0.00	36.05	15	597	2.51%
2020/03/10	0	0.00	6	37.35	37.35	-6	588	-1.02%
2020/03/09	0	0.00	19	37.44	37.50	-19	579	-3.28%
2020/03/06	5	37.00	2	37.25	37.70	3	569	0.53%
2020/03/04	0	0.00	3	37.60	37.80	-3	562	-0.53%
2020/03/03	0	0.00	5	37.75	37.75	-5	562	-0.89%
2020/03/02	0	0.00	10	37.40	37.40	-10	559	-1.79%
2020/02/26	0	0.00	11	38.05	38.15	-11	550	-2.00%
2020/02/24	0	0.00	1	38.25	38.50	-1	543	-0.18%
2020/02/21	0	0.00	0.9	38.20	38.50	-0.9	531	-0.17%
2020/02/20	0	0.00	1	38.60	38.55	-1	523	-0.19%
2020/02/19	6	38.42	0	0.00	38.45	6	514	1.17%
2020/02/18	0	0.00	2	38.50	38.30	-2	504	-0.40%
2020/02/17	0	0.00	10	38.35	38.55	-10	493	-2.03%
2020/02/10	20	38.40	0	0.00	38.40	20	461	4.34%
2020/02/07	10	39.00	17	39.00	39.00	-7	451	-1.55%
2020/02/06	9	39.83	19	39.23	39.65	-10	439	-2.27%
2020/02/05	1	40.45	15	40.88	40.00	-14	415	-3.37%
2020/02/04	35	40.54	8	40.61	40.05	27	384	7.03%
2020/01/31	0	0.00	5	38.30	38.10	-5	324	-1.54%
2020/01/30	0	0.00	42	36.87	37.00	-42	323	-12.98%
2020/01/20	0	0.00	5	38.00	38.00	-5	324	-1.54%
2020/01/15	0	0.00	2	38.03	37.85	-2	316	-0.63%
2020/01/14	1	38.35	26	38.04	37.80	-25	313	-7.98%
2020/01/13	0	0.00	1	37.50	37.80	-1	312	-0.32%
2020/01/09	16	37.00	0	0.00	36.90	16	330	4.84%
2020/01/07	10	37.68	3.6	37.86	37.30	6.4	321	2.00%
2020/01/06	57	36.92	13	37.54	37.30	44	313	14.04%
2020/01/03	102	35.30	0	0.00	36.00	102	299	34.01%	大買/鉅額交易
2020/01/02	66	35.21	0	0.00	35.45	66	293	22.47%
2019/12/30	8	34.69	0	0.00	34.80	8	289	2.76%
2019/12/27	0	0.00	3.7	34.58	34.70	-3.7	294	-1.25%
2019/12/26	3	34.50	0	0.00	34.50	3	296	1.01%
2019/12/25	10	34.70	0	0.00	34.90	10	295	3.39%
2019/12/24	14	34.65	0	0.00	34.85	14	293	4.77%
2019/12/18	1	34.70	0	0.00	34.85	1	288	0.35%
2019/12/17	11	35.20	0	0.00	35.15	11	289	3.80%
2019/12/13	10	34.50	0	0.00	34.65	10	281	3.55%
2019/12/12	6	34.50	0	0.00	34.60	6	280	2.14%
2019/12/09	20	34.40	0	0.00	34.50	20	266	7.49%
2019/12/05	0	0.00	1	33.75	33.70	-1	249	-0.40%
2019/11/27	0	0.00	1	31.95	32.30	-1	250	-0.40%
2019/11/08	0	0.00	0.1	32.20	32.40	-0.1	262	-0.04%
2019/11/07	0	0.00	0.1	32.25	32.40	-0.1	258	-0.03%
2019/11/06	0	0.00	1	32.10	32.35	-1	254	-0.39%
2019/10/31	0	0.00	1	32.30	32.40	-1	245	-0.41%
2019/10/29	6.2	32.31	0	0.00	32.50	6.2	241	2.58%
2019/10/25	1	32.25	1	32.55	32.40	0	224	0.00%
2019/10/23	2	32.33	0	0.00	32.50	2	212	0.94%
2019/10/22	3	32.45	2	32.65	32.50	1	208	0.48%
2019/10/21	1	32.45	4	32.54	32.70	-3	205	-1.46%
2019/10/17	0	0.00	0.6	33.10	32.80	-0.6	181	-0.33%
2019/10/15	0	0.00	12	32.70	32.80	-12	145	-8.24%
2019/10/09	0	0.00	4.6	32.68	32.75	-4.6	143	-3.18%
2019/10/08	1	32.65	2.4	32.88	32.95	-1.4	137	-1.03%
2019/10/07	1	32.40	0	0.00	32.80	1	132	0.75%
2019/10/04	0	0.00	0.1	32.70	32.70	-0.1	131	-0.08%
2019/10/02	0	0.00	1	32.90	32.90	-1	124	-0.80%
2019/09/20	0	0.00	22.3	32.67	33.00	-22.3	118	-18.83%
2019/09/18	0	0.00	0.1	35.85	32.60	-0.1	113	-0.04%
2019/09/17	1	32.25	2	32.40	32.60	-1	116	-0.86%
2019/09/12	0	0.00	7	32.60	32.30	-7	121	-5.77%
2019/09/06	1	32.60	1	32.80	32.80	0	135	0.00%
2019/09/02	0	0.00	0	32.60	32.75	0	146	-0.01%
2019/08/30	5	32.70	5	32.90	32.75	0	151	0.00%
2019/08/29	0	0.00	11	32.91	33.00	-11	154	-7.12%
2019/08/27	1	33.10	0	0.00	33.00	1	168	0.59%
2019/08/26	0	0.00	1	33.05	33.10	-1	173	-0.58%
2019/08/14	0	0.00	1	33.40	33.50	-1	160	-0.62%
2019/08/08	4	33.40	0	0.00	33.45	4	170	2.35%
2019/08/01	0	0.00	15	33.45	33.55	-15	181	-8.25%
2019/07/30	0	0.00	0	33.60	33.80	0	182	-0.01%
2019/07/29	0	0.00	8	33.28	33.25	-8	181	-4.40%
2019/07/22	0	0.00	3	33.37	33.35	-3	205	-1.46%
2019/07/15	0	0.00	20	33.13	33.40	-20	215	-9.26%
2019/07/11	1	33.15	0	0.00	33.20	1	216	0.46%
2019/07/10	0	0.00	2	33.28	33.30	-2	217	-0.92%
2019/07/04	3	33.10	5	33.05	33.30	-2	218	-0.92%
2019/07/03	0	0.00	10	33.40	33.55	-10	218	-4.57%
2019/06/28	0	0.00	7	34.56	34.60	-7	213	-3.28%
2019/06/25	0	0.00	1	34.90	34.85	-1	213	-0.47%
2019/06/24	0	0.00	10	34.90	34.90	-10	212	-4.71%
2019/06/13	7	35.08	0	0.00	35.00	7	224	3.11%
2019/06/10	0	0.00	1	34.70	34.70	-1	224	-0.45%
2019/06/06	0	0.00	1	34.80	34.60	-1	223	-0.45%
2019/06/04	3	34.80	1	34.80	34.80	2	237	0.84%
2019/06/03	3	34.85	0	0.00	34.70	3	233	1.28%
2019/05/31	7	34.55	15	34.45	34.55	-8	226	-3.53%
2019/05/30	0	0.00	2	33.85	34.00	-2	222	-0.90%
2019/05/28	0	0.00	12	32.91	33.00	-12	222	-5.40%
2019/05/21	0	0.00	0	32.90	33.10	0	227	-0.01%
2019/05/20	0	0.00	2	32.85	33.20	-2	228	-0.88%
2019/05/14	4	32.46	0	0.00	32.65	4	227	1.76%
2019/05/10	2	32.98	0	0.00	33.45	2	226	0.88%
2019/05/09	0	0.00	3	33.50	33.55	-3	228	-1.31%
2019/05/07	2	33.03	1	33.35	33.45	1	243	0.41%
2019/05/06	0	0.00	1.4	33.32	33.40	-1.4	245	-0.56%
2019/04/30	1	33.20	0	0.00	33.15	1	238	0.42%
2019/04/25	6	33.35	3	33.32	33.30	3	227	1.32%
2019/04/24	1	33.10	0	0.00	33.20	1	224	0.45%
2019/04/23	5	33.00	5	33.15	33.25	0	223	0.00%
2019/04/22	8	33.48	0	0.00	33.25	8	232	3.43%
2019/04/19	0	0.00	10	33.60	33.60	-10	232	-4.30%
2019/04/18	1	33.65	0	0.00	33.80	1	231	0.43%
2019/04/16	0	0.00	1	34.00	34.00	-1	231	-0.43%
2019/04/12	1	33.55	0	0.00	33.70	1	235	0.42%
2019/04/11	1	33.65	0	0.00	33.65	1	237	0.42%
2019/04/09	6	33.76	0	0.00	33.75	6	241	2.48%
2019/04/08	0	0.00	1	33.90	34.15	-1	246	-0.41%
2019/04/03	0	0.00	2	33.90	34.00	-2	251	-0.80%
2019/04/02	5	33.80	0	0.00	34.00	5	256	1.95%
2019/04/01	0	0.00	1	34.00	34.00	-1	258	-0.39%
2019/03/29	2	33.88	0	0.00	34.15	2	257	0.78%
2019/03/28	1	34.15	1	34.40	34.25	0	258	0.00%
2019/03/27	1	34.05	0	0.00	34.30	1	262	0.38%
2019/03/22	4	35.08	4	35.00	35.00	0	267	0.00%
2019/03/21	10	36.20	10	35.65	35.80	0	263	0.00%
2019/03/20	0	0.00	2	34.43	35.30	-2	257	-0.78%
2019/03/19	0	0.00	10	33.33	33.25	-10	239	-4.18%
2019/03/18	9	32.31	31	32.50	32.90	-22	234	-9.38%
2019/03/15	0	0.00	10	32.80	33.00	-10	234	-4.27%
2019/03/14	1	33.05	1	33.20	33.20	0	237	0.00%
2019/03/13	17	33.16	4	33.69	33.55	13	240	5.41%
2019/03/12	0	0.00	4	33.89	33.90	-4	236	-1.69%
2019/03/11	6	33.63	0	0.00	33.80	6	251	2.38%
2019/03/08	0	0.00	1	34.00	34.25	-1	249	-0.40%
2019/03/07	1	33.55	1	33.85	33.80	0	232	0.00%
2019/03/06	0	0.00	4	34.06	34.20	-4	230	-1.73%
2019/03/05	3	34.50	0	0.00	34.20	3	232	1.29%
2019/03/04	1	34.55	0	0.00	34.60	1	232	0.43%
2019/02/27	1	34.60	1	34.95	35.10	0	244	0.00%
2019/02/26	3	34.80	4	35.01	35.10	-1	245	-0.41%
2019/02/22	1	35.20	2	35.18	35.20	-1	249	-0.40%
2019/02/21	0	0.00	7	35.10	35.20	-7	249	-2.81%
2019/02/20	1	35.15	7.1	35.26	35.20	-6.1	247	-2.44%
2019/02/19	0	0.00	4	34.91	35.10	-4	248	-1.61%
2019/02/18	4	34.46	33	34.84	35.20	-29	255	-11.34%
2019/02/15	1	35.05	7.5	35.13	35.20	-6.5	252	-2.59%
2019/02/14	2	35.28	15	35.37	35.35	-13	252	-5.14%
2019/02/13	2	35.40	1	35.95	35.50	1	252	0.40%
2019/02/12	1	35.60	1	35.70	35.80	0	256	-0.01%
2019/01/30	0	0.00	2	35.70	35.95	-2	256	-0.78%
2019/01/29	2	35.85	1	35.85	36.00	1	248	0.40%
2019/01/28	1	35.65	1	35.90	35.80	0	240	0.00%
2019/01/25	0	0.00	5	35.65	35.55	-5	234	-2.13%
2019/01/24	1	35.55	0	0.00	35.70	1	232	0.43%
2019/01/23	1	35.45	1	35.80	35.90	0	233	0.00%
2019/01/22	0	0.00	1	35.85	35.60	-1	234	-0.43%
2019/01/21	2	35.65	0	0.00	35.70	2	237	0.84%
2019/01/18	2	35.28	1	35.65	35.80	1	239	0.42%
2019/01/17	1	35.55	1	35.80	35.80	0	243	0.00%
2019/01/16	2	35.30	2	35.70	35.90	0	246	0.00%
2019/01/15	1	35.50	1	35.80	35.90	0	247	0.00%
2019/01/14	1	35.25	1	35.75	35.90	0	248	0.00%
2019/01/11	2	35.58	2	35.85	35.85	0	239	0.00%
2019/01/10	2	35.28	2	35.60	35.75	0	243	0.00%
2019/01/08	0	0.00	6	35.98	36.00	-6	248	-2.42%
2019/01/07	1	35.70	29	36.00	35.50	-28	249	-11.23%
2019/01/04	0	0.00	21	36.00	36.00	-21	253	-8.27%
2019/01/02	10	35.85	0	0.00	36.05	10	275	3.63%
2018/12/27	5	35.85	0	0.00	35.90	5	273	1.83%
2018/12/26	1	35.80	2	35.90	35.90	-1	267	-0.37%
2018/12/24	1	35.95	0	0.00	35.90	1	258	0.39%
2018/12/21	1	36.40	1	37.30	36.40	0	256	0.00%
2018/12/20	5	36.08	1	35.90	36.50	4	254	1.57%
2018/12/19	9	35.75	2	36.20	35.50	7	251	2.79%
2018/12/18	2	36.73	5	36.70	36.65	-3	248	-1.21%
2018/12/17	1	37.10	6	37.16	37.20	-5	252	-1.98%
2018/12/12	0	0.00	2	38.10	38.10	-2	262	-0.76%
2018/12/10	0	0.00	1	38.15	38.20	-1	264	-0.38%
2018/12/05	1	38.00	5	37.80	38.00	-4	266	-1.50%
2018/12/04	1	38.30	0	0.00	38.25	1	265	0.38%
2018/12/03	4	38.36	5	38.30	38.25	-1	256	-0.39%
2018/11/29	8	38.20	0	0.00	38.30	8	265	3.01%
2018/11/28	5	38.40	6	38.38	38.55	-1	272	-0.37%
2018/11/27	9	38.80	0	0.00	38.60	9	300	3.00%
2018/11/26	19	38.71	29	38.66	38.80	-10	312	-3.20%
2018/11/23	0	0.00	5	37.80	37.80	-5	301	-1.66%
2018/11/22	4	38.00	10	38.15	38.00	-6	301	-1.99%
2018/11/20	0	0.00	2	36.70	36.80	-2	299	-0.67%
2018/11/16	3	36.00	5	36.50	36.65	-2	312	-0.64%
2018/11/15	6	36.72	8	36.36	36.70	-2	315	-0.63%
2018/11/12	0	0.00	2	36.50	36.65	-2	318	-0.63%
2018/11/09	6	32.90	8	36.21	36.40	-2	320	-0.62%
2018/11/08	1	36.80	14	36.81	36.55	-13	318	-4.08%
2018/11/06	1	36.85	0	0.00	36.90	1	327	0.31%
2018/11/05	1	36.90	0	0.00	37.30	1	333	0.30%
2018/11/02	2	37.23	31.1	37.10	37.30	-29.1	334	-8.70%
2018/11/01	1	37.10	30	36.95	37.25	-29	338	-8.58%
2018/10/31	1	37.45	0	0.00	37.15	1	340	0.29%
2018/10/30	1	36.80	11	37.22	37.45	-10	342	-2.92%
2018/10/26	10	37.50	24	36.82	37.30	-14	345	-4.06%
2018/10/25	0	0.00	6	37.05	37.00	-6	355	-1.69%
2018/10/24	3	37.42	6	37.50	37.05	-3	354	-0.85%
2018/10/23	0	0.00	2	37.70	37.70	-2	355	-0.56%
2018/10/22	0	0.00	10	37.78	37.80	-10	358	-2.79%
2018/10/19	0	0.00	1.1	37.81	37.80	-1.1	364	-0.31%
2018/10/18	0	0.00	6	37.79	37.80	-6	366	-1.64%
2018/10/17	2	37.50	2	37.85	37.85	0	366	0.00%
2018/10/16	2	37.80	0	0.00	37.90	2	370	0.54%
2018/10/15	8	37.08	2	37.45	37.45	6	376	1.59%
2018/10/12	25	34.70	2	36.55	36.60	23	381	6.03%
2018/10/11	14	33.19	4	33.10	34.00	10	374	2.67%
2018/10/09	4	37.01	0	0.00	36.50	4	354	1.13%
2018/10/05	0	0.00	23	37.72	38.10	-23	355	-6.47%
2018/10/03	0	0.00	3	38.10	38.15	-3	366	-0.82%
2018/10/02	0	0.00	8.2	38.10	38.05	-8.2	368	-2.22%
2018/09/28	1.2	38.00	0	0.00	38.00	1.2	371	0.33%
2018/09/27	1	37.90	0	38.00	37.90	1	376	0.26%
2018/09/25	0	0.00	10	37.80	37.95	-10	401	-2.49%
2018/09/21	3	37.97	0	0.00	37.90	3	408	0.73%
2018/09/20	3	38.00	0	0.00	38.25	3	412	0.73%
2018/09/19	10	38.35	0	0.00	38.25	10	407	2.46%
2018/09/18	12	38.40	0	0.00	38.40	12	407	2.95%
2018/09/17	30	38.40	0	0.00	38.35	30	407	7.36%
2018/09/14	2	38.25	10	38.50	38.30	-8	406	-1.97%
2018/09/13	2	38.13	0	0.00	38.15	2	418	0.48%
2018/09/12	4	38.38	1	40.00	38.25	3	418	0.72%
2018/09/07	10	40.25	12	40.30	40.50	-2	422	-0.47%
2018/09/06	10	40.30	10	40.70	40.75	0	425	0.00%
2018/09/05	2	40.40	4	40.56	40.70	-2	430	-0.46%
2018/09/04	8	40.49	7	40.66	40.60	1	426	0.23%
2018/09/03	302	39.80	3	40.17	40.40	299	424	70.39%	大買/鉅額交易
2018/08/31	2	39.90	1	39.00	39.80	1	411	0.24%
2018/08/30	2	38.43	1	38.85	38.40	1	412	0.24%
2018/08/29	0	0.00	1	38.60	38.45	-1	413	-0.24%
2018/08/28	1	38.60	1	39.05	38.85	0	424	0.00%
2018/08/27	1	38.90	2	38.30	38.85	-1	428	-0.23%
2018/08/24	0	0.00	1	38.20	38.45	-1	433	-0.23%
2018/08/23	0	0.00	2	38.70	38.60	-2	439	-0.46%
2018/08/22	3	39.02	0	0.00	38.70	3	447	0.67%
2018/08/21	1	38.65	3	38.65	38.70	-2	470	-0.42%
2018/08/20	0	0.00	2	39.30	38.80	-2	523	-0.38%
2018/08/17	1	38.50	0	0.00	38.80	1	558	0.18%
2018/08/15	11	37.91	5	38.03	38.20	6	655	0.92%
2018/08/14	16	37.48	0	0.00	37.70	16	700	2.29%
2018/08/13	4	37.65	6	37.81	37.45	-2	712	-0.28%
2018/08/10	2	38.75	0	0.00	38.60	2	714	0.28%
2018/08/09	1	38.95	0	0.00	39.00	1	711	0.14%
2018/08/08	2	38.78	0	0.00	38.90	2	735	0.27%
2018/08/06	4	38.85	0	0.00	38.80	4	774	0.52%
2018/08/03	14	38.67	0	0.00	38.95	14	786	1.78%
2018/08/02	2	38.90	0	0.00	39.05	2	810	0.25%
2018/08/01	33	38.94	10	39.50	39.20	23	812	2.83%
2018/07/31	1	39.30	10	39.50	39.55	-9	810	-1.11%
2018/07/30	1	38.85	1	38.95	38.65	0	807	0.00%
2018/07/27	12	38.78	1	39.05	39.00	11	806	1.36%
2018/07/26	0	0.00	1	39.10	39.25	-1	807	-0.12%
2018/07/25	8	38.60	1	38.85	39.00	7	804	0.87%
2018/07/23	2	38.95	6	39.72	38.75	-4	819	-0.49%
2018/07/20	3	39.55	5	39.45	39.30	-2	830	-0.24%
2018/07/19	6	39.96	10	40.50	39.45	-4	852	-0.47%
2018/07/18	0	0.00	1	39.60	39.45	-1	869	-0.12%
2018/07/17	6	39.39	1	39.40	39.45	5	886	0.56%
2018/07/16	12	39.65	3	39.45	39.45	9	896	1.00%
2018/07/13	2	39.28	1	39.15	39.00	1	926	0.11%
2018/07/11	1	38.70	4	39.00	38.50	-3	947	-0.32%
2018/07/10	2	38.65	0	0.00	38.70	2	950	0.21%
2018/07/09	6	39.05	3	38.70	38.85	3	962	0.31%
2018/07/06	1	38.30	0	0.00	38.30	1	971	0.10%
2018/07/05	4	38.14	0	0.00	38.40	4	1,004	0.40%
2018/07/04	28	39.01	9	38.22	38.50	19	1,059	1.79%
2018/07/03	0	0.00	3	41.85	41.50	-3	1,102	-0.27%
2018/07/02	3	41.33	1	41.60	41.10	2	1,160	0.17%
2018/06/29	14	40.50	6	40.53	41.00	8	1,214	0.66%
2018/06/26	0	0.00	1	38.35	38.60	-1	1,248	-0.08%
2018/06/25	3	38.50	0	0.00	38.80	3	1,259	0.24%
2018/06/22	1	39.15	1	40.10	38.80	0	1,266	0.00%
2018/06/21	1	40.60	2	41.00	40.25	-1	1,263	-0.08%
2018/06/20	1	39.65	3	40.05	40.00	-2	1,279	-0.16%
2018/06/14	1	42.20	3	42.75	42.40	-2	1,304	-0.15%
2018/06/13	7	40.14	17	40.89	42.20	-10	1,331	-0.75%
2018/06/12	1	38.90	0	0.00	38.90	1	1,324	0.08%
2018/06/11	1	39.00	10	39.00	39.00	-9	1,330	-0.68%
2018/06/07	0	0.00	13	38.98	39.00	-13	1,323	-0.98%
2018/06/06	0	0.00	2	38.75	38.85	-2	1,326	-0.15%
2018/06/05	0	0.00	2	38.60	38.35	-2	1,335	-0.15%
2018/06/04	0	0.00	20	38.50	38.30	-20	1,330	-1.50%
2018/06/01	6	38.40	0	0.00	38.30	6	1,343	0.45%
2018/05/30	10	38.50	3	38.40	38.45	7	1,356	0.52%
2018/05/29	13	38.61	2	38.80	38.35	11	1,352	0.81%
2018/05/28	28	38.23	3	38.90	38.25	25	1,347	1.86%
2018/05/25	17	35.80	2	35.90	35.90	15	1,320	1.14%
2018/05/24	10	27.25	3	29.90	32.65	7	1,296	0.54%
2018/05/23	34	30.05	0	0.00	29.70	34	1,265	2.69%
2018/05/22	20	33.46	18	33.10	32.95	2	1,213	0.16%
2018/05/21	10	34.84	6	34.93	34.75	4	1,174	0.34%
2018/05/16	30	35.73	8	35.58	36.10	22	1,230	1.79%
2018/05/15	2	37.00	4	37.25	37.25	-2	1,215	-0.16%
2018/05/14	4	37.33	7	37.61	37.30	-3	1,231	-0.24%
2018/05/11	12	38.31	0	0.00	37.95	12	1,238	0.97%
2018/05/10	2	38.23	1	38.25	38.60	1	1,245	0.08%
2018/05/08	2	38.03	16	38.00	38.20	-14	1,254	-1.12%
2018/05/07	11	39.27	0	0.00	38.80	11	1,255	0.88%
2018/05/04	6	39.01	0	0.00	39.00	6	1,282	0.47%
2018/05/03	16	39.49	0	0.00	39.20	16	1,295	1.23%
2018/05/02	15	39.73	2	39.80	39.45	13	1,317	0.99%
2018/04/30	23	39.90	5	39.76	39.80	18	1,368	1.32%
2018/04/27	63	38.87	0	0.00	38.85	63	1,442	4.37%
2018/04/26	10	38.55	5	38.74	38.95	5	1,467	0.34%
2018/04/25	31	37.70	28	37.70	38.10	3	1,510	0.20%
2018/04/24	13	39.21	36	39.48	39.35	-23	1,495	-1.54%
2018/04/23	20	41.27	0	0.00	40.75	20	1,495	1.34%
2018/04/19	61	41.90	5	42.00	42.00	56	1,514	3.70%
2018/04/18	7	42.51	0	0.00	42.55	7	1,517	0.46%
2018/04/17	23	42.79	0	0.00	42.70	23	1,536	1.50%
2018/04/16	18	43.30	9	43.49	43.45	9	1,559	0.58%
2018/04/13	2	43.50	0	0.00	43.30	2	1,583	0.13%
2018/04/12	10	43.24	0	0.00	43.30	10	1,607	0.62%
2018/04/11	34	43.06	15	43.20	42.80	19	1,627	1.17%
2018/04/10	25	44.32	35	44.60	43.00	-10	1,608	-0.62%
2018/04/09	11	47.16	6	47.88	46.00	5	1,579	0.32%
2018/04/03	2	48.85	58	48.63	48.70	-56	1,585	-3.53%
2018/04/02	0	0.00	5	47.46	47.55	-5	1,562	-0.32%
2018/03/31	0	0.00	2	46.20	46.40	-2	1,554	-0.13%
2018/03/30	12	45.37	3	45.30	45.60	9	1,581	0.57%
2018/03/29	2	44.40	0	0.00	45.20	2	1,614	0.12%
2018/03/28	2	43.45	0	0.00	43.70	2	1,630	0.12%
2018/03/27	0	0.00	6	43.00	43.00	-6	1,676	-0.36%
2018/03/26	5	43.31	3	43.60	43.00	2	1,862	0.11%
2018/03/23	13	43.25	0	0.00	43.10	13	1,960	0.66%
2018/03/22	11	44.96	0	0.00	44.10	11	1,961	0.56%
2018/03/21	11	45.80	0	0.00	46.00	11	1,961	0.56%
2018/03/20	22	46.73	5	46.88	46.70	17	1,962	0.87%
2018/03/19	15	46.58	29	46.06	46.70	-14	1,965	-0.71%
2018/03/16	1	44.20	0	0.00	44.80	1	1,948	0.05%
2018/03/15	3	44.50	4	44.65	44.50	-1	1,951	-0.05%
2018/03/14	2	44.90	0	0.00	44.95	2	1,958	0.10%
2018/03/13	0	0.00	3	44.95	44.85	-3	1,970	-0.15%
2018/03/12	3	44.00	0	0.00	44.45	3	1,983	0.15%
2018/03/09	5	43.38	0	0.00	43.20	5	1,984	0.25%
2018/03/08	6	44.21	12	44.29	44.25	-6	2,014	-0.30%
2018/03/07	3	44.73	0	0.00	44.80	3	2,022	0.15%
2018/03/06	6	44.28	5	45.00	45.00	1	2,019	0.05%
2018/03/05	9	44.37	1	43.75	43.75	8	2,081	0.38%
2018/03/02	8	45.28	0	0.00	45.10	8	2,126	0.38%
2018/03/01	5	45.88	0	0.00	45.30	5	2,204	0.23%
2018/02/27	0	0.00	9	45.88	46.70	-9	2,215	-0.41%
2018/02/26	1	45.50	5	45.90	45.60	-4	2,243	-0.18%
2018/02/23	5	45.21	3	45.88	45.20	2	2,255	0.09%
2018/02/22	6	45.20	2	45.40	45.35	4	2,300	0.17%
2018/02/21	2	43.65	0	0.00	44.95	2	2,373	0.08%
2018/02/12	15	42.22	2	42.00	41.65	13	2,458	0.53%
2018/02/09	10	42.63	2	43.00	42.20	8	2,450	0.33%
2018/02/08	6	44.14	0	0.00	44.05	6	2,421	0.25%
2018/02/07	26	44.27	3	44.20	44.05	23	2,418	0.95%
2018/02/06	11	42.70	6	42.15	42.40	5	2,433	0.21%
2018/02/05	19	44.38	1	44.35	44.20	18	2,415	0.75%
2018/02/02	5	45.76	0	0.00	46.05	5	2,391	0.21%
2018/02/01	46	46.63	18	46.18	46.00	28	2,393	1.17%
2018/01/31	4	47.85	5	47.80	47.75	-1	2,370	-0.04%
2018/01/30	34	48.15	5	47.80	47.80	29	2,366	1.23%
2018/01/29	8	48.19	9	48.38	48.00	-1	2,367	-0.04%
2018/01/26	1	49.00	0	0.00	49.10	1	2,346	0.04%
2018/01/25	23	49.04	4	48.70	48.70	19	2,339	0.81%
2018/01/24	9	48.88	12	49.73	49.40	-3	2,320	-0.13%
2018/01/23	28	46.85	12	47.98	48.60	16	2,294	0.70%
2018/01/22	19	48.36	4	48.30	48.15	15	2,283	0.66%
2018/01/19	14	48.55	0	0.00	48.40	14	2,261	0.62%
2018/01/17	2	50.00	5	50.37	50.00	-3	2,231	-0.13%
2018/01/16	3	50.57	1	50.50	50.20	2	2,236	0.09%
2018/01/15	3	50.27	2	51.00	50.50	1	2,263	0.04%
2018/01/12	2	49.88	2	49.95	49.75	0	2,296	0.00%
2018/01/11	0	0.00	8	50.06	50.20	-8	2,300	-0.35%
2018/01/10	0	0.00	13	49.33	49.25	-13	2,366	-0.55%
2018/01/09	3	47.07	8	48.48	48.70	-5	2,361	-0.21%
2018/01/08	7	47.75	0	0.00	47.35	7	2,383	0.29%
2018/01/05	4	48.43	1	48.40	48.30	3	2,387	0.13%
2018/01/04	3	48.83	0	0.00	48.75	3	2,396	0.13%
2018/01/03	6	48.65	0	0.00	48.80	6	2,432	0.25%
2018/01/02	6	48.53	2	48.90	48.70	4	2,447	0.16%