達方 (8163)-元大-前金券商分點個股進出

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
71.0
漲跌
▲0.4
漲幅
+0.57%
成交量
1,510張
產業
上市電腦週邊類股
482人加入追蹤

立即追蹤
本地時間:14:30(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－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/06/24	0.1	70.50	0.1	70.79	70.60	-0.1	2,090	0.00%
2024/06/21	0.1	69.50	0	70.00	70.70	0.1	2,093	0.00%
2024/06/20	0	0.00	0.2	69.90	69.90	-0.2	2,113	-0.01%
2024/06/19	0	0.00	0.2	69.41	69.50	-0.2	2,150	-0.01%
2024/06/14	1.1	68.00	0	0.00	68.40	1.1	2,247	0.05%
2024/06/13	0	0.00	0.4	68.20	69.00	-0.4	2,230	-0.02%
2024/06/12	0.1	68.30	5.1	68.01	68.90	-5	2,245	-0.22%
2024/06/11	0.1	68.65	0.1	69.10	69.10	0	2,245	0.00%
2024/06/07	0.3	69.66	0.5	68.36	68.00	-0.2	2,237	-0.01%
2024/06/06	0.2	71.63	0.4	71.85	71.50	-0.2	2,185	-0.01%
2024/06/05	1.2	71.72	5.3	71.66	71.80	-4.1	2,178	-0.19%
2024/06/04	4.5	70.44	3.2	70.03	70.60	1.3	2,161	0.06%
2024/06/03	1	69.30	10	69.01	69.20	-9	2,207	-0.41%
2024/05/30	1	67.20	0	0.00	67.40	1	2,748	0.04%
2024/05/29	10	68.50	1	68.69	68.50	9	2,779	0.32%
2024/05/27	1	67.70	0	0.00	67.60	1	2,809	0.04%
2024/05/23	1.1	67.42	0	0.00	67.20	1.1	2,822	0.04%
2024/05/22	3.1	67.61	0	0.00	67.90	3.1	2,811	0.11%
2024/05/21	3	66.47	0	0.00	66.80	3	2,785	0.11%
2024/05/20	0.2	67.05	0	0.00	66.90	0.2	2,781	0.01%
2024/05/16	1	67.50	0	0.00	67.30	1	2,764	0.04%
2024/05/15	0.2	68.15	1.1	67.18	66.80	-1	2,766	-0.04%
2024/05/13	0.1	67.60	0	0.00	67.90	0.1	2,733	0.01%
2024/05/09	1.2	68.25	0	0.00	67.90	1.2	2,676	0.04%
2024/05/08	0.2	70.50	10	69.40	70.80	-9.9	2,634	-0.37%
2024/05/07	47	70.07	8	70.33	71.80	39	2,569	1.52%
2024/05/06	6	68.02	44	67.87	67.80	-38	2,411	-1.58%
2024/05/03	4	67.95	3	67.50	67.70	1	2,353	0.04%
2024/05/02	0	0.00	7	63.11	63.80	-7	2,237	-0.31%
2024/04/29	0	0.00	1	62.40	62.70	-1	2,222	-0.04%
2024/04/24	1	61.50	1	61.70	61.70	0	2,209	0.00%
2024/04/17	2	60.40	0	0.00	60.60	2	2,197	0.09%
2024/04/16	1	59.80	0	60.40	60.10	1	2,196	0.05%
2024/04/12	0	0.00	0.2	62.30	62.00	-0.2	2,221	-0.01%
2024/04/11	1	61.90	0	0.00	61.50	1	2,301	0.04%
2024/04/10	2	62.25	0.2	62.40	62.60	1.8	2,301	0.08%
2024/04/09	0	0.00	1	62.10	62.10	-1	2,312	-0.04%
2024/04/08	1	63.60	1	63.90	63.50	0	2,321	0.00%
2024/04/03	8	63.69	0.7	63.87	63.60	7.3	2,345	0.31%
2024/03/29	2	62.00	0	0.00	62.30	2	2,319	0.09%
2024/03/22	1	64.70	4	64.28	64.30	-3	2,308	-0.13%
2024/03/21	0	0.00	12	63.57	64.10	-12	2,289	-0.52%
2024/03/20	13	62.55	2.2	62.54	62.40	10.8	2,288	0.47%
2024/03/19	2.2	61.48	1	61.90	61.90	1.2	2,245	0.05%
2024/03/15	0	0.00	0	60.80	60.00	0	2,241	0.00%
2024/03/14	1	60.20	0.1	60.50	60.60	1	2,225	0.04%
2024/03/13	0	0.00	1	61.20	60.70	-1	2,220	-0.05%
2024/03/12	0	0.00	1	60.10	60.50	-1	2,229	-0.04%
2024/03/08	1	61.70	1.1	61.00	60.00	-0.1	2,235	0.00%
2024/03/07	0	61.10	0	0.00	61.00	0	2,216	0.00%
2024/03/06	13.5	61.58	4	61.78	61.70	9.5	2,159	0.44%
2024/03/05	12	60.23	34	60.84	61.40	-22	1,963	-1.12%
2024/03/04	16	56.01	17	55.91	55.90	-1	1,648	-0.06%
2024/02/23	6	52.78	0	0.00	52.00	6	1,651	0.36%
2024/02/22	2	53.00	11	52.79	52.80	-9	1,661	-0.54%
2024/02/21	2	52.50	0	0.00	52.50	2	1,686	0.12%
2024/02/20	0	52.50	2	52.50	52.50	-2	1,739	-0.11%
2024/02/19	2	52.40	1	52.20	52.60	1	1,748	0.06%
2024/02/16	10	52.10	2	52.25	52.10	8	1,775	0.45%
2024/02/15	10	50.78	0	0.00	50.50	10	1,788	0.56%
2024/02/05	0	50.70	0	0.00	50.60	0	1,824	0.00%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/01/31	2	51.00	0	0.00	50.90	2	1,987	0.10%
2024/01/23	0	52.40	0	0.00	52.40	0	2,498	0.00%
2024/01/19	2	51.65	2	51.85	51.90	0	2,481	0.00%
2024/01/10	0	0.00	4	51.80	51.90	-4	2,433	-0.16%
2024/01/09	1	52.30	0	0.00	52.10	1	2,421	0.04%
2024/01/05	0	0.00	26	54.92	54.90	-26	2,360	-1.10%
2024/01/04	0	0.00	15	53.93	53.50	-15	2,267	-0.66%
2024/01/03	10	55.45	0	0.00	55.30	10	2,241	0.45%
2024/01/02	20	55.51	0	0.00	55.60	20	2,210	0.90%
2023/12/29	4	54.40	3	53.73	54.20	1	2,162	0.05%
2023/12/27	1	52.30	0	0.00	52.20	1	2,101	0.05%
2023/12/26	0	52.40	0	0.00	52.20	0	2,092	0.00%
2023/12/22	2	52.45	0	0.00	52.50	2	2,066	0.10%
2023/12/21	1	52.50	3	52.67	52.60	-2	2,052	-0.10%
2023/12/20	3	53.70	1	53.20	53.70	2	2,025	0.10%
2023/12/19	2	52.90	4	54.18	53.00	-2	2,003	-0.10%
2023/12/18	0	0.00	1	55.00	54.40	-1	1,960	-0.05%
2023/12/15	0	0.00	0	56.30	56.10	0	1,931	0.00%
2023/12/14	0.1	56.70	3	56.50	56.70	-2.9	1,889	-0.15%
2023/12/13	1	56.10	6	55.83	55.80	-5	1,859	-0.27%
2023/12/12	0	0.00	0	55.40	55.30	0	1,830	0.00%
2023/12/11	1	55.00	0	0.00	54.90	1	1,814	0.06%
2023/12/08	0	0.00	0	54.90	54.80	0	1,799	0.00%
2023/12/07	5	54.64	0	0.00	54.50	5	1,785	0.28%
2023/12/06	1	55.50	4	55.40	55.40	-3	1,757	-0.17%
2023/12/05	2	54.05	0	54.70	54.80	2	1,714	0.11%
2023/12/04	2	55.10	14	55.21	55.00	-12	1,687	-0.71%
2023/12/01	1	53.50	2.1	53.40	53.50	-1.1	1,625	-0.07%
2023/11/30	9	53.09	2	53.30	52.70	7	1,593	0.44%
2023/11/29	2	52.20	0	0.00	52.30	2	1,534	0.13%
2023/11/27	1	51.20	0	0.00	50.90	1	1,508	0.07%
2023/11/24	0	0.00	1	51.20	51.60	-1	1,497	-0.07%
2023/11/22	0	0.00	2	52.50	52.60	-2	1,452	-0.14%
2023/11/20	0	0.00	1	51.00	51.20	-1	1,361	-0.07%
2023/11/17	6	51.45	1	52.00	51.60	5	1,329	0.38%
2023/11/15	2	50.80	0	0.00	50.60	2	1,249	0.16%
2023/11/14	0	0.00	3	50.60	50.20	-3	1,211	-0.25%
2023/11/13	11	51.09	11	51.00	51.00	0	1,175	0.00%
2023/11/10	1	51.20	9	50.96	51.40	-8	1,116	-0.72%
2023/11/09	1	51.50	4	51.15	50.90	-3	1,063	-0.28%
2023/11/08	1	49.70	3	49.90	50.00	-2	974	-0.21%
2023/11/07	0	0.00	2	49.85	49.85	-2	936	-0.21%
2023/11/06	11	49.99	48	50.09	49.70	-37	881	-4.20%
2023/11/03	5	48.15	3	47.10	48.85	2	661	0.30%
2023/11/01	0	0.00	0	43.90	44.25	0	428	-0.01%
2023/10/30	0	0.00	1	43.50	43.45	-1	429	-0.23%
2023/10/16	0	0.00	0.1	43.85	43.80	-0.1	486	-0.01%
2023/10/12	0.1	43.60	0	0.00	43.70	0.1	500	0.01%
2023/10/03	0	0.00	1	43.45	43.10	-1	622	-0.16%
2023/09/26	1	42.85	0	0.00	42.70	1	695	0.14%
2023/09/20	2	43.30	0	0.00	43.45	2	739	0.27%
2023/09/15	2	43.80	0	43.90	43.70	2	763	0.26%
2023/09/05	1	43.85	0	0.00	43.80	1	796	0.13%
2023/09/04	1	43.90	0	0.00	43.90	1	805	0.12%
2023/09/01	1	43.65	0	0.00	44.20	1	811	0.12%
2023/08/30	0	0.00	2	42.85	42.85	-2	807	-0.25%
2023/08/28	0	42.05	0	0.00	41.80	0	828	0.00%
2023/08/24	0	0.00	2	42.05	42.15	-2	839	-0.24%
2023/08/18	1	42.10	0	0.00	42.00	1	879	0.11%
2023/08/16	0	0.00	2	41.70	41.70	-2	909	-0.22%
2023/08/14	1	41.65	0	0.00	41.75	1	931	0.11%
2023/08/10	1	42.15	0	0.00	42.05	1	949	0.11%
2023/08/07	0	0.00	2	42.85	42.80	-2	946	-0.21%
2023/08/04	1	43.50	0	0.00	43.80	1	924	0.11%
2023/08/01	1	43.65	0	0.00	43.80	1	915	0.11%
2023/07/24	0	0.00	1	44.45	44.30	-1	882	-0.11%
2023/07/20	0	0.00	0.2	45.00	45.05	-0.2	882	-0.02%
2023/07/07	0	0.00	0	47.00	46.75	0	810	0.00%
2023/07/06	0	0.00	3	47.55	47.40	-3	800	-0.37%
2023/07/05	2	47.55	0	0.00	47.35	2	824	0.24%
2023/07/04	1	47.35	0	0.00	47.60	1	820	0.12%
2023/06/15	0	0.00	1	48.05	47.85	-1	777	-0.13%
2023/06/14	2	47.95	0	0.00	47.95	2	772	0.26%
2023/06/13	0	0.00	5	47.50	47.55	-5	769	-0.65%
2023/06/09	0	0.00	3	46.70	46.70	-3	761	-0.39%
2023/06/07	0	47.25	0	0.00	47.30	0	789	0.00%
2023/06/06	0	0.00	1	46.90	46.80	-1	829	-0.12%
2023/06/02	1	47.25	0	0.00	47.40	1	965	0.10%
2023/05/22	3	46.15	0	0.00	46.30	3	898	0.33%
2023/05/16	0	0.00	1	44.90	45.10	-1	855	-0.12%
2023/04/28	2	43.70	1	43.70	43.90	1	934	0.11%
2023/04/27	0	0.00	0.1	43.65	43.45	-0.1	931	-0.01%
2023/04/26	1	43.10	0	0.00	43.35	1	933	0.11%
2023/04/24	0	0.00	1	43.50	43.50	-1	923	-0.11%
2023/04/20	6	44.71	76	44.52	44.35	-70	916	-7.64%
2023/04/19	1	44.85	0	0.00	44.60	1	911	0.11%
2023/04/17	0	0.00	4	44.45	44.55	-4	896	-0.45%
2023/04/13	0	0.00	20	44.72	44.55	-20	879	-2.27%
2023/04/12	0	0.00	2	44.85	45.30	-2	865	-0.23%
2023/04/11	6	44.43	3	44.60	44.50	3	837	0.36%
2023/04/10	5	44.91	2	44.30	44.90	3	825	0.36%
2023/04/07	20	44.61	0	0.00	44.15	20	783	2.55%
2023/04/06	9	43.97	0	44.45	44.50	9	777	1.16%
2023/03/31	21	44.13	0	0.00	44.10	21	763	2.75%
2023/03/30	51	44.01	0	0.00	44.05	51	763	6.68%
2023/03/29	0	0.00	3	43.58	43.75	-3	760	-0.39%
2023/03/28	1	44.00	0	0.00	43.65	1	763	0.13%
2023/03/24	1	44.30	5.3	44.16	44.10	-4.3	762	-0.56%
2023/03/23	1	43.95	1	44.30	44.20	0	757	0.00%
2023/03/14	8	43.74	3	43.78	43.50	5	740	0.68%
2023/03/09	2	44.43	0	0.00	44.50	2	713	0.28%
2023/03/08	3	44.00	2	44.60	44.70	1	671	0.15%
2023/03/07	0	0.00	2	42.00	41.75	-2	548	-0.36%
2023/03/01	1	41.40	1	41.25	41.35	0	551	0.00%
2023/02/24	1	41.20	1	41.00	41.30	0	548	0.00%
2023/02/20	0	0.00	3	41.30	41.25	-3	543	-0.55%
2023/02/16	0	0.00	2	40.75	40.85	-2	544	-0.37%
2023/02/15	0	40.45	10	40.73	40.70	-10	548	-1.82%
2023/02/14	5	40.51	0	0.00	40.40	5	544	0.92%
2023/02/10	13	41.42	10	40.95	41.00	3	547	0.55%
2023/02/08	0	0.00	1	40.30	40.25	-1	479	-0.21%
2023/02/06	0	0.00	1	40.55	40.10	-1	466	-0.21%
2023/02/03	0	0.00	1	40.40	40.45	-1	457	-0.22%
2023/02/02	0	39.85	0	0.00	40.15	0	447	0.01%
2023/02/01	0	39.55	0	0.00	39.60	0	437	0.01%
2023/01/30	0	0.00	2	39.35	39.30	-2	431	-0.46%
2023/01/13	1	38.50	0	0.00	38.50	1	423	0.24%
2023/01/10	0	0.00	1	38.80	39.00	-1	436	-0.23%
2023/01/03	0	0.00	1	38.00	38.00	-1	471	-0.21%
2022/12/29	0	0.00	4	37.70	37.70	-4	476	-0.84%
2022/12/26	1	38.35	0	0.00	38.20	1	477	0.21%
2022/12/16	1	38.20	0	0.00	38.05	1	481	0.21%
2022/12/12	1	38.20	2	38.75	38.75	-1	477	-0.21%
2022/12/09	0	38.80	1	38.75	38.50	-1	478	-0.20%
2022/12/08	1	38.70	0	0.00	38.65	1	493	0.20%
2022/12/07	1	38.80	0	0.00	38.70	1	494	0.20%
2022/12/05	0	0.00	1	40.55	40.20	-1	490	-0.20%
2022/12/01	0	0.00	2	40.60	40.50	-2	484	-0.41%
2022/11/30	1	40.25	3	40.15	40.15	-2	479	-0.42%
2022/11/29	0	0.00	8	40.28	40.20	-8	475	-1.68%
2022/11/28	14	40.00	0	0.00	39.85	14	455	3.07%
2022/11/25	0	0.00	1	39.30	39.15	-1	427	-0.23%
2022/11/22	1	38.80	0	0.00	39.10	1	431	0.23%
2022/11/08	0	0.00	1	39.10	38.80	-1	444	-0.23%
2022/11/04	1	38.50	1	38.55	38.65	0	449	0.00%
2022/10/31	5	37.75	0	0.00	37.85	5	506	0.99%
2022/10/26	1	37.55	2	37.60	37.35	-1	521	-0.19%
2022/10/25	0	0.00	5	37.57	37.55	-5	520	-0.96%
2022/10/11	1	38.50	0	0.00	38.25	1	519	0.19%
2022/09/29	3	39.10	0	0.00	39.60	3	571	0.52%
2022/09/26	1	40.40	0	0.00	39.55	1	620	0.16%
2022/09/15	0	0.00	3	42.67	42.75	-3	683	-0.44%
2022/09/13	0	0.00	1	42.00	41.80	-1	675	-0.15%
2022/09/08	0	0.00	1	40.55	41.00	-1	688	-0.15%
2022/09/07	1	39.75	0	0.00	39.90	1	692	0.14%
2022/09/06	0	0.00	9	39.88	39.80	-9	692	-1.30%
2022/09/05	5	40.60	0	0.00	40.50	5	692	0.72%
2022/09/01	1	41.00	0	0.00	40.95	1	700	0.14%
2022/08/26	0	41.80	0	0.00	41.50	0	700	0.00%
2022/08/19	0	0.00	1	41.75	41.80	-1	706	-0.14%
2022/08/18	0	0.00	1	41.00	41.15	-1	705	-0.14%
2022/08/17	1	41.15	0	0.00	41.05	1	710	0.14%
2022/08/12	1	41.40	0	0.00	41.45	1	721	0.14%
2022/08/11	1	41.45	1	41.80	41.75	0	725	0.00%
2022/08/04	2	38.90	0	0.00	39.05	2	706	0.28%
2022/08/03	1.1	39.37	0	0.00	39.05	1.1	725	0.15%
2022/07/26	1	39.50	0	0.00	39.10	1	894	0.11%
2022/07/25	0	0.00	3	39.50	39.75	-3	902	-0.33%
2022/07/20	3.1	39.17	0	0.00	39.10	3.1	947	0.33%
2022/07/19	0	0.00	2	39.23	39.30	-2	971	-0.21%
2022/07/18	2.1	38.42	0	0.00	38.70	2.1	977	0.21%
2022/07/13	0	0.00	2	37.53	37.55	-2	1,105	-0.18%
2022/07/12	0	36.20	0	0.00	36.10	0	1,112	0.00%
2022/07/11	2	36.95	1	36.95	36.95	1	1,118	0.09%
2022/07/08	2	36.78	1	37.35	37.40	1	1,132	0.09%
2022/07/06	10	39.30	0	0.00	38.60	10	1,109	0.90%
2022/07/05	8	39.56	0	0.00	39.80	8	1,100	0.73%
2022/07/04	0	0.00	2	39.23	39.40	-2	1,092	-0.18%
2022/06/30	2	40.40	0	0.00	40.45	2	1,095	0.19%
2022/06/28	0	0.00	1	42.00	42.00	-1	1,115	-0.09%
2022/06/22	0	41.70	2	41.50	41.40	-2	1,181	-0.17%
2022/06/21	0	0.00	1	41.50	42.45	-1	1,202	-0.08%
2022/06/16	0	42.85	0	0.00	42.10	0	1,249	0.00%
2022/06/14	1	42.40	0	0.00	42.40	1	1,324	0.08%
2022/06/13	3	42.75	0	0.00	42.65	3	1,365	0.22%
2022/06/09	0	0.00	1	44.15	43.95	-1	1,468	-0.07%
2022/06/08	1	44.00	0	0.00	44.00	1	1,490	0.07%
2022/05/27	0	0.00	2	43.45	43.35	-2	1,775	-0.11%
2022/05/23	2	43.00	21	43.01	43.00	-19	1,791	-1.06%
2022/05/13	1	42.10	0	0.00	42.30	1	1,779	0.06%
2022/05/11	1	42.45	0	0.00	42.50	1	1,782	0.06%
2022/05/10	1.1	42.70	0.2	43.28	43.40	0.9	1,764	0.05%
2022/05/09	1	44.25	0	0.00	43.00	1	1,758	0.06%
2022/05/06	2	45.10	0	0.00	45.20	2	1,721	0.12%
2022/05/05	6	45.78	0	0.00	45.75	6	1,706	0.35%
2022/05/04	1	46.25	0	0.00	45.80	1	1,685	0.06%
2022/05/03	0	0.00	10	47.80	47.75	-10	1,639	-0.61%
2022/04/28	2	47.55	0	0.00	47.25	2	1,654	0.12%
2022/04/27	0	0.00	1	46.95	46.95	-1	1,650	-0.06%
2022/04/26	1	48.65	0	0.00	48.60	1	1,630	0.06%
2022/04/21	1	50.70	1	50.60	50.40	0	1,612	0.00%
2022/04/20	1	49.95	0	0.00	50.40	1	1,577	0.06%
2022/04/15	2	49.05	4	48.80	48.80	-2	1,523	-0.13%
2022/04/14	0	0.00	5	49.05	48.90	-5	1,554	-0.32%
2022/04/13	10	48.35	5	48.40	48.55	5	1,568	0.32%
2022/04/11	1	48.00	0	0.00	47.80	1	1,626	0.06%
2022/03/30	20	50.30	2	49.98	50.20	18	1,983	0.91%
2022/03/28	0	0.00	7	49.09	49.10	-7	1,958	-0.36%
2022/03/25	0	0.00	10	49.40	49.25	-10	1,967	-0.51%
2022/03/18	7	48.40	0	0.00	48.40	7	2,142	0.33%
2022/03/17	10	49.43	0	49.40	49.35	10	2,134	0.47%
2022/03/16	15	49.52	0	0.00	49.50	15	2,147	0.70%
2022/03/15	0	0.00	5	49.00	49.00	-5	2,170	-0.23%
2022/03/14	0	49.30	0	0.00	49.35	0	2,218	0.00%
2022/03/11	0	0.00	10	48.45	48.40	-10	2,244	-0.45%
2022/03/10	15	48.57	0	0.00	48.35	15	2,323	0.65%
2022/03/09	5.2	48.09	10	48.70	48.30	-4.8	2,435	-0.20%
2022/03/04	0	0.00	1	48.10	47.60	-1	2,750	-0.04%
2022/03/03	0	0.00	2	46.65	46.70	-2	2,736	-0.07%
2022/03/02	0	0.00	15	46.02	46.30	-15	2,820	-0.53%
2022/02/22	0	0.00	6	46.41	46.40	-6	3,377	-0.18%
2022/02/21	0	0.00	10	47.20	47.10	-10	3,374	-0.30%
2022/02/18	6	46.69	15	46.76	47.00	-9	3,388	-0.27%
2022/02/17	0	0.00	4	46.93	46.85	-4	3,398	-0.12%
2022/02/16	0	0.00	3	47.15	46.80	-3	3,403	-0.09%
2022/02/15	0	0.00	1	46.50	46.50	-1	3,402	-0.03%
2022/02/14	21	46.42	0	0.00	46.35	21	3,413	0.62%
2022/02/11	0	0.00	1	47.40	47.50	-1	3,426	-0.03%
2022/02/07	1	45.65	0	0.00	45.60	1	3,429	0.03%
2022/01/24	0	0.00	1	45.65	45.70	-1	3,491	-0.03%
2022/01/21	0	0.00	1	46.15	45.90	-1	3,479	-0.03%
2022/01/20	0	0.00	1	47.00	47.20	-1	3,467	-0.03%
2022/01/19	1	47.00	0	0.00	46.95	1	3,469	0.03%
2022/01/18	1	47.25	0	0.00	46.90	1	3,458	0.03%
2022/01/13	10	46.90	0	0.00	46.95	10	3,435	0.29%
2022/01/12	0	0.00	33	46.59	46.80	-33	3,438	-0.96%
2022/01/11	6	47.81	0	0.00	47.05	6	3,424	0.18%
2022/01/10	2.1	47.90	0	0.00	48.05	2.1	3,397	0.06%
2022/01/05	2	49.20	2	48.88	48.85	0	3,313	0.00%
2022/01/04	4	49.66	5	49.75	49.35	-1	3,280	-0.03%
2022/01/03	15	50.06	18	50.03	49.50	-3	3,252	-0.09%
2021/12/30	5	50.68	14.5	50.66	50.70	-9.5	3,209	-0.30%
2021/12/29	23	50.10	7.1	50.67	51.00	15.9	3,153	0.50%
2021/12/28	3	49.32	7	49.40	49.35	-4	2,973	-0.13%
2021/12/27	4.1	49.36	2	49.45	49.55	2.1	2,955	0.07%
2021/12/24	39.1	49.49	5	49.15	49.35	34.1	2,929	1.16%
2021/12/23	0	0.00	17	48.59	48.60	-17	2,836	-0.60%
2021/12/22	2	48.55	6	48.88	48.50	-4	2,834	-0.14%
2021/12/21	0	0.00	1	48.40	48.50	-1	2,823	-0.04%
2021/12/20	8	48.59	1	48.70	48.50	7	2,804	0.25%
2021/12/17	25	48.64	1	48.40	48.80	24	2,782	0.86%
2021/12/16	1	49.70	33	49.53	49.85	-32	2,709	-1.18%
2021/12/15	7	48.22	0	0.00	48.20	7	2,603	0.27%
2021/12/14	0	0.00	6	48.75	48.55	-6	2,577	-0.23%
2021/12/13	1	49.05	0	0.00	48.85	1	2,526	0.04%
2021/12/10	1	48.50	9	48.93	49.15	-8	2,501	-0.32%
2021/12/09	21	48.55	1	48.10	48.30	20	2,450	0.82%
2021/12/08	6	49.37	0	0.00	49.00	6	2,383	0.25%
2021/12/06	7	49.51	0	0.00	49.20	7	2,207	0.32%
2021/12/03	8	49.51	2	48.70	49.60	6	2,123	0.28%
2021/12/02	57	48.82	23	49.43	48.65	34	1,971	1.72%
2021/12/01	3	47.25	0	0.00	47.15	3	1,611	0.19%
2021/11/30	1	46.85	0	0.00	46.50	1	1,580	0.06%
2021/11/26	5	47.00	0	0.00	46.15	5	1,518	0.33%
2021/11/25	0	0.00	2	46.38	46.10	-2	1,469	-0.14%
2021/11/24	4	46.20	4	45.74	46.00	0	1,473	0.00%
2021/11/23	1	46.95	1.1	45.60	47.05	-0.1	1,332	-0.01%
2021/11/22	3	45.43	10	44.71	45.45	-7	1,066	-0.66%
2021/11/18	1	43.25	0	0.00	43.25	1	1,022	0.10%
2021/11/15	0	0.00	1	43.15	42.80	-1	1,077	-0.09%
2021/11/12	0	0.00	2	42.98	43.00	-2	1,104	-0.18%
2021/11/10	0	0.00	1	44.00	43.80	-1	1,119	-0.09%
2021/11/05	0	0.00	2	43.15	43.15	-2	1,141	-0.18%
2021/11/04	1	43.50	1	43.80	43.45	0	1,162	0.00%
2021/11/03	2	43.50	0	0.00	43.50	2	1,206	0.17%
2021/10/04	2	39.25	5	39.70	39.20	-3	1,746	-0.17%
2021/10/01	4	40.59	0	0.00	40.35	4	1,751	0.23%
2021/09/29	4	41.39	0	0.00	41.30	4	1,795	0.22%
2021/09/22	2	41.85	0	0.00	41.80	2	1,911	0.10%
2021/09/16	0	0.00	1	42.30	42.20	-1	2,010	-0.05%
2021/09/07	0	0.00	1	44.20	44.10	-1	2,073	-0.05%
2021/09/06	0	0.00	20	44.60	44.05	-20	2,092	-0.96%
2021/09/03	0	0.00	2	45.23	44.85	-2	2,143	-0.09%
2021/09/02	0	0.00	0.2	45.00	44.75	-0.2	2,191	-0.01%
2021/08/31	18	44.40	0	0.00	44.35	18	2,153	0.84%
2021/08/30	1	43.90	5	43.05	43.90	-4	2,128	-0.19%
2021/08/27	0.1	42.60	0	0.00	42.65	0.1	2,091	0.00%
2021/08/26	1	42.55	1	42.75	42.60	0	2,102	0.00%
2021/08/25	5	42.38	0	0.00	42.60	5	2,121	0.24%
2021/08/24	0	0.00	1	41.90	41.35	-1	2,072	-0.05%
2021/08/16	0	0.00	5	43.96	44.05	-5	2,086	-0.24%
2021/08/11	1	45.85	0	0.00	45.80	1	2,099	0.05%
2021/08/10	0	0.00	2	47.85	46.75	-2	2,098	-0.10%
2021/08/09	0	0.00	2	47.68	47.95	-2	2,127	-0.09%
2021/08/06	0	0.00	1	47.55	47.30	-1	2,126	-0.05%
2021/08/02	17	47.42	1	47.25	47.50	16	2,448	0.65%
2021/07/30	2	47.05	0	0.00	47.00	2	2,500	0.08%
2021/07/27	1	48.00	0	0.00	46.90	1	2,579	0.04%
2021/07/26	1	47.40	2	47.38	47.70	-1	2,606	-0.04%
2021/07/23	1	47.45	2	47.50	47.30	-1	2,650	-0.04%
2021/07/22	1	47.80	2	47.65	47.30	-1	2,730	-0.04%
2021/07/21	3	47.32	3	47.13	46.95	0	2,826	0.00%
2021/07/20	5	47.22	4	47.08	46.95	1	2,865	0.03%
2021/07/19	7	48.89	6	47.77	48.10	1	2,857	0.03%
2021/07/16	1	46.70	0	0.00	48.00	1	2,843	0.04%
2021/07/12	0	0.00	2	46.25	46.45	-2	2,936	-0.07%
2021/06/29	12	45.14	0	0.00	45.10	12	3,161	0.38%
2021/06/21	0	0.00	3	43.40	43.35	-3	3,139	-0.10%
2021/06/18	1	43.90	0	0.00	43.70	1	3,156	0.03%
2021/06/16	0	0.00	1	43.85	43.35	-1	3,179	-0.03%
2021/06/15	0	0.00	1	44.00	44.00	-1	3,204	-0.03%
2021/06/10	2	43.08	1	43.30	44.45	1	3,320	0.03%
2021/06/09	0	0.00	1	42.60	42.55	-1	3,290	-0.03%
2021/06/01	1	43.10	0	0.00	43.25	1	3,571	0.03%
2021/05/31	1	42.50	0	0.00	42.65	1	3,606	0.03%
2021/05/25	1	42.30	0	0.00	42.25	1	3,663	0.03%
2021/05/19	2	41.10	0	0.00	41.50	2	3,820	0.05%
2021/05/17	1	40.05	6	38.86	38.40	-5	3,824	-0.13%
2021/05/13	0	0.00	1	40.35	41.70	-1	3,741	-0.03%
2021/05/12	3	44.77	1	46.65	43.05	2	3,675	0.05%
2021/05/11	2	46.90	9	46.83	46.65	-7	3,625	-0.19%
2021/05/10	13.5	49.65	1	48.70	49.05	12.5	3,578	0.35%
2021/05/04	2	46.10	1	47.30	47.00	1	3,393	0.03%
2021/05/03	12	49.96	0	0.00	49.40	12	3,329	0.36%
2021/04/29	1	52.70	3	51.87	51.20	-2	3,286	-0.06%
2021/04/28	2	51.30	6	52.13	52.40	-4	3,255	-0.12%
2021/04/27	6	51.82	33	51.45	52.10	-27	3,221	-0.84%
2021/04/26	5	50.74	10	50.80	51.20	-5	3,112	-0.16%
2021/04/23	2	49.28	2	49.85	49.50	0	3,069	0.00%
2021/04/22	2	50.10	5	50.78	49.00	-3	3,058	-0.10%
2021/04/21	5	50.82	2	51.35	51.00	3	3,010	0.10%
2021/04/20	2	50.35	4	50.26	50.50	-2	2,962	-0.07%
2021/04/19	2	49.38	3	49.25	49.15	-1	2,948	-0.03%
2021/04/16	2	47.88	4	48.18	48.25	-2	2,934	-0.07%
2021/04/15	1	47.15	0	0.00	47.40	1	2,928	0.03%
2021/04/14	0	0.00	21	47.49	47.30	-21	2,945	-0.71%
2021/04/13	5	48.87	64	49.01	48.00	-59	2,958	-1.99%
2021/04/09	4	48.30	36	47.99	48.00	-32	2,896	-1.10%
2021/04/08	2	47.25	5	48.46	49.20	-3	2,818	-0.11%
2021/04/07	3	47.32	1	47.25	47.30	2	2,724	0.07%
2021/04/06	2	47.35	0	0.00	47.40	2	2,722	0.07%
2021/04/01	3	47.35	2	47.35	47.40	1	2,711	0.04%
2021/03/31	3	47.45	2	47.45	47.40	1	2,711	0.04%
2021/03/30	0	0.00	1	47.70	47.65	-1	2,710	-0.04%
2021/03/29	2	47.10	1	47.60	47.55	1	2,695	0.04%
2021/03/25	1	46.30	0	0.00	46.05	1	2,686	0.04%
2021/03/24	2	46.95	0	0.00	46.70	2	2,687	0.07%
2021/03/23	2	47.10	0	0.00	46.30	2	2,685	0.07%
2021/03/19	0	0.00	1	47.00	47.05	-1	2,686	-0.04%
2021/03/18	0	0.00	2	47.80	47.45	-2	2,684	-0.07%
2021/03/16	97	47.04	22	48.33	47.55	75	2,723	2.75%
2021/03/12	0	0.00	2	46.15	46.05	-2	2,647	-0.08%
2021/03/11	10	46.45	4	47.28	46.65	6	2,776	0.22%
2021/03/10	0	0.00	8	46.28	47.40	-8	2,775	-0.29%
2021/03/09	0	0.00	6	45.88	45.75	-6	2,732	-0.22%
2021/03/08	0	0.00	1	45.95	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	1	45.25	45.05	-1	2,746	-0.04%
2021/03/04	0	0.00	5	45.95	45.35	-5	2,773	-0.18%
2021/03/03	0	0.00	1	45.30	45.70	-1	2,737	-0.04%
2021/03/02	6	45.76	2	45.18	45.30	4	2,723	0.15%
2021/02/26	3	44.80	1	45.10	45.25	2	2,714	0.07%
2021/02/25	6	45.08	2	45.38	45.05	4	2,762	0.14%
2021/02/24	3	44.62	1	44.95	44.55	2	2,748	0.07%
2021/02/23	1	44.75	13	44.92	44.90	-12	2,747	-0.44%
2021/02/22	0	0.00	40	43.95	44.15	-40	2,748	-1.46%
2021/02/19	0	0.00	1	42.75	43.55	-1	2,722	-0.04%
2021/02/05	0	0.00	3	41.70	41.95	-3	2,731	-0.11%
2021/02/04	0	0.00	2	41.65	41.65	-2	2,757	-0.07%
2021/02/02	0	0.00	1	42.20	41.00	-1	2,880	-0.03%
2021/02/01	0	0.00	4	41.50	40.55	-4	2,985	-0.13%
2021/01/29	1	41.00	0	0.00	41.00	1	3,053	0.03%
2021/01/28	2	42.05	0	0.00	41.80	2	3,058	0.07%
2021/01/25	1	42.20	1	41.75	42.00	0	3,093	0.00%
2021/01/21	2	41.25	7	40.70	41.15	-5	3,093	-0.16%
2021/01/20	1	41.00	0	0.00	41.05	1	3,085	0.03%
2021/01/19	13	43.15	0	0.00	43.05	13	3,055	0.43%
2021/01/18	3	43.05	100	43.12	43.05	-97	3,073	-3.16%
2021/01/15	2	44.55	202	44.21	44.10	-200	3,052	-6.55%	大賣/鉅額交易
2021/01/14	2	45.08	271	45.04	44.95	-269	3,040	-8.85%	大賣/鉅額交易
2021/01/13	1	44.55	1	44.55	44.50	0	2,993	0.00%
2021/01/12	2	45.10	101	45.29	44.25	-99	2,974	-3.33%	大賣/
2021/01/11	0	0.00	1	44.80	44.80	-1	2,933	-0.03%
2021/01/07	0	0.00	3	43.70	44.05	-3	2,898	-0.10%
2021/01/06	5	44.19	32	44.95	43.55	-27	2,879	-0.94%
2021/01/05	0	0.00	5	44.09	44.55	-5	2,817	-0.18%
2021/01/04	0	0.00	2	43.40	43.60	-2	2,789	-0.07%
2020/12/31	2	43.35	0	0.00	43.35	2	2,778	0.07%
2020/12/30	0	0.00	1.3	42.96	43.20	-1.3	2,770	-0.05%
2020/12/29	10	43.18	0.8	42.98	42.85	9.2	2,763	0.33%
2020/12/28	2	43.27	2	43.25	43.40	0	2,749	0.00%
2020/12/25	1	42.95	0.4	43.14	43.00	0.6	2,737	0.02%
2020/12/24	1.4	43.34	3	43.83	43.15	-1.6	2,735	-0.06%
2020/12/22	0	0.00	10	43.10	42.10	-10	2,736	-0.37%
2020/12/21	1	42.20	0	0.00	42.65	1	2,747	0.04%
2020/12/18	11	42.47	1	42.50	42.30	10	2,735	0.37%
2020/12/17	24	42.91	10	42.85	42.85	14	2,738	0.51%
2020/12/16	5	43.50	0	0.00	43.35	5	2,738	0.18%
2020/12/15	4	43.66	1	43.10	43.15	3	2,734	0.11%
2020/12/14	1	44.70	3	44.73	44.70	-2	2,708	-0.07%
2020/12/11	4	43.39	2	43.85	43.75	2	2,696	0.07%
2020/12/10	12	44.94	1	44.70	44.70	11	2,658	0.41%
2020/12/09	212	46.54	2	46.60	46.00	210	2,599	8.08%	大買/鉅額交易
2020/12/08	7	45.93	1	45.90	45.75	6	2,577	0.23%
2020/12/07	4	46.43	7	47.67	46.70	-3	2,543	-0.12%
2020/12/04	1	45.00	6	44.67	45.40	-5	2,382	-0.21%
2020/12/03	1	43.75	4	44.13	43.85	-3	2,345	-0.13%
2020/12/02	3	43.68	51	44.14	43.60	-48	2,418	-1.98%
2020/12/01	5	43.27	37	43.52	43.80	-32	2,532	-1.26%
2020/11/30	7	42.88	8	43.01	43.35	-1	2,690	-0.04%
2020/11/27	1	42.55	4	42.51	42.50	-3	2,664	-0.11%
2020/11/26	2	42.43	6	42.48	42.40	-4	2,714	-0.15%
2020/11/25	1	42.50	4	42.75	42.55	-3	2,843	-0.11%
2020/11/24	150	43.57	11	43.59	43.40	139	2,814	4.94%	大買/鉅額交易
2020/11/23	17	42.86	1	42.95	42.90	16	2,741	0.58%
2020/11/20	12	42.45	14	42.53	42.50	-2	2,711	-0.07%
2020/11/19	15	42.32	18	42.64	42.50	-3	2,680	-0.11%
2020/11/18	11	42.16	3	42.12	41.95	8	2,605	0.31%
2020/11/17	0	0.00	5	41.92	42.00	-5	2,598	-0.19%
2020/11/16	2	41.93	1	41.80	41.75	1	2,666	0.04%
2020/11/13	6	41.82	0	0.00	41.75	6	2,744	0.22%
2020/11/12	4	41.54	2	41.53	41.45	2	2,788	0.07%
2020/11/11	0	0.00	5	42.25	42.25	-5	2,796	-0.18%
2020/11/10	13	41.25	13.2	42.37	42.00	-0.2	2,788	-0.01%
2020/11/09	10	41.91	6	41.87	41.70	4	2,744	0.15%
2020/11/06	1	41.50	4	41.54	41.85	-3	2,629	-0.11%
2020/11/05	0	0.00	2	40.80	40.75	-2	2,578	-0.08%
2020/11/04	1	40.55	0	0.00	40.55	1	2,605	0.04%
2020/11/03	3	40.52	4	40.93	40.50	-1	2,676	-0.04%
2020/11/02	3	39.75	0	0.00	39.75	3	2,768	0.11%
2020/10/30	4	40.09	0	0.00	39.55	4	2,871	0.14%
2020/10/28	2	40.08	1	39.90	39.95	1	2,879	0.03%
2020/10/27	2	40.18	3	40.27	40.30	-1	2,864	-0.03%
2020/10/22	2	38.95	0	0.00	38.80	2	2,851	0.07%
2020/10/20	1	39.40	0	0.00	39.35	1	2,899	0.03%
2020/10/19	1	39.65	1	39.50	39.30	0	2,917	0.00%
2020/10/16	0	0.00	1	39.05	38.75	-1	2,885	-0.03%
2020/10/15	1	39.00	0	0.00	38.85	1	2,895	0.03%
2020/10/14	0	0.00	17	38.96	38.85	-17	2,901	-0.59%
2020/10/13	0	0.00	1	38.35	38.85	-1	2,930	-0.03%
2020/10/12	2	38.60	0	0.00	38.35	2	3,055	0.07%
2020/10/08	16	38.45	0	0.00	38.30	16	3,084	0.52%
2020/09/30	0	0.00	1	37.60	37.75	-1	3,319	-0.03%
2020/09/28	2	37.35	1	37.10	37.35	1	3,503	0.03%
2020/09/24	2	37.58	1	37.90	37.75	1	3,600	0.03%
2020/09/22	1	38.65	0	0.00	39.00	1	3,622	0.03%
2020/09/21	0	0.00	1	40.00	39.25	-1	3,616	-0.03%
2020/09/16	0	0.00	1	39.80	39.60	-1	3,610	-0.03%
2020/09/14	1	39.65	0	0.00	39.80	1	3,626	0.03%
2020/09/11	1	39.30	0	0.00	39.15	1	3,630	0.03%
2020/09/09	2	40.40	31	40.20	40.35	-29	3,577	-0.81%
2020/09/08	23	41.69	3	40.80	40.20	20	3,557	0.56%
2020/09/07	3	41.73	0	0.00	41.60	3	3,515	0.09%
2020/09/04	5	41.40	25	42.43	42.70	-20	3,435	-0.58%
2020/09/03	21	42.33	2	42.20	41.90	19	3,382	0.56%
2020/09/02	0	0.00	1	40.50	40.05	-1	3,205	-0.03%
2020/09/01	2	40.05	1	39.75	40.30	1	3,240	0.03%
2020/08/31	9	40.50	6	40.45	40.45	3	3,253	0.09%
2020/08/28	0	0.00	3	38.95	38.95	-3	3,135	-0.10%
2020/08/26	1	38.55	0	0.00	38.60	1	3,150	0.03%
2020/08/25	2	38.20	4	38.55	38.70	-2	3,152	-0.06%
2020/08/20	4	37.34	2	37.40	37.30	2	3,144	0.06%
2020/08/19	4	40.33	5	39.93	39.55	-1	3,058	-0.03%
2020/08/17	2	39.65	0	0.00	39.35	2	2,871	0.07%
2020/08/14	0	0.00	1	39.15	39.15	-1	2,826	-0.04%
2020/08/13	2	39.40	0	0.00	39.25	2	2,801	0.07%
2020/08/11	0	0.00	1	38.65	39.15	-1	2,715	-0.04%
2020/08/07	2	39.33	3	38.93	39.25	-1	2,659	-0.04%
2020/08/06	3	38.98	2.1	38.22	38.70	0.9	2,595	0.03%
2020/08/05	2	37.40	2	37.70	38.15	0	2,456	0.00%
2020/08/04	0	0.00	1	36.85	36.50	-1	2,386	-0.04%
2020/07/31	1	35.40	0	0.00	35.80	1	2,378	0.04%
2020/07/30	0	0.00	1	35.50	35.30	-1	2,384	-0.04%
2020/07/29	1	34.75	0	0.00	34.65	1	2,419	0.04%
2020/07/28	2	35.98	0	0.00	34.25	2	2,427	0.08%
2020/07/20	0	0.00	1	37.40	37.40	-1	2,411	-0.04%
2020/07/17	0	0.00	4	37.50	37.65	-4	2,426	-0.16%
2020/07/16	25	38.94	20	38.70	38.00	5	2,412	0.21%
2020/07/15	2	37.45	3	37.80	37.30	-1	2,293	-0.04%
2020/07/14	3	37.85	2	38.20	37.65	1	2,279	0.04%
2020/07/13	1	37.40	3.1	37.99	38.30	-2.1	2,248	-0.09%
2020/07/10	1	37.45	92	37.94	37.35	-91	2,257	-4.03%
2020/07/09	1	38.50	202	38.27	38.00	-201	2,233	-9.00%	大賣/鉅額交易
2020/07/08	2	40.25	3	40.25	40.20	-1	2,138	-0.05%
2020/07/07	4	40.43	1	41.05	40.10	3	2,056	0.15%
2020/07/06	3	40.32	4	40.00	40.35	-1	2,010	-0.05%
2020/07/03	3	39.08	1	39.05	39.10	2	1,973	0.10%
2020/07/02	0	0.00	9	38.95	38.95	-9	1,972	-0.46%
2020/07/01	0	0.00	2	38.25	38.20	-2	1,942	-0.10%
2020/06/29	0	0.00	1	37.70	37.60	-1	1,937	-0.05%
2020/06/23	1	37.80	0	0.00	37.80	1	1,948	0.05%
2020/06/22	1	37.60	0	0.00	37.70	1	1,949	0.05%
2020/06/19	10	38.15	10	37.96	37.70	0	1,968	0.00%
2020/06/18	1	37.30	0	0.00	37.65	1	1,963	0.05%
2020/06/17	3	37.42	0	0.00	37.40	3	1,955	0.15%
2020/06/16	0	0.00	1	37.55	37.50	-1	1,981	-0.05%
2020/06/15	3	37.00	0	0.00	37.00	3	2,042	0.15%
2020/06/12	4	37.01	0	0.00	37.50	4	2,057	0.19%
2020/06/11	7	38.36	0	0.00	38.20	7	2,092	0.33%
2020/06/10	42	39.03	42	38.97	38.85	0	2,073	0.00%
2020/06/09	0	0.00	1	38.55	38.55	-1	2,053	-0.05%
2020/06/08	104	38.74	0	0.00	38.65	104	2,085	4.99%	大買/鉅額交易
2020/06/05	151	38.51	1	38.70	38.80	150	2,038	7.36%	大買/鉅額交易
2020/06/04	0	0.00	3	37.57	37.60	-3	1,977	-0.15%
2020/06/03	0	0.00	1	37.15	37.25	-1	1,981	-0.05%
2020/06/01	0	0.00	5	36.56	36.50	-5	1,950	-0.26%
2020/05/28	2	36.15	0	0.00	36.15	2	1,946	0.10%
2020/05/27	3	36.10	1	36.05	36.15	2	1,940	0.10%
2020/05/26	1	36.35	16	36.29	36.25	-15	1,944	-0.77%
2020/05/22	1	36.20	0	0.00	36.15	1	1,975	0.05%
2020/05/20	1	36.50	0	0.00	36.40	1	1,974	0.05%
2020/05/18	0	0.00	1	35.80	35.55	-1	1,979	-0.05%
2020/05/15	0	0.00	2	36.55	35.80	-2	2,001	-0.10%
2020/05/14	6	36.60	1	36.50	36.20	5	1,997	0.25%
2020/05/12	1	37.10	0	0.00	37.15	1	1,965	0.05%
2020/05/11	60	37.19	0	0.00	37.25	60	1,964	3.05%
2020/05/08	51	38.11	5	38.00	38.00	46	1,929	2.38%
2020/05/07	5	37.48	0	0.00	37.50	5	1,917	0.26%
2020/05/06	1	37.55	0	0.00	37.30	1	1,921	0.05%
2020/05/05	101	37.85	3	37.57	37.50	98	1,920	5.10%	大買/
2020/05/04	1	36.25	0	0.00	36.50	1	1,899	0.05%
2020/04/30	53	37.31	1	37.65	37.30	52	1,901	2.74%
2020/04/29	1	36.70	0	0.00	36.95	1	1,895	0.05%
2020/04/28	50	36.98	3	37.30	36.90	47	1,899	2.47%
2020/04/27	1	35.85	0	0.00	36.15	1	1,898	0.05%
2020/04/24	50	35.70	0	0.00	35.50	50	1,887	2.65%
2020/04/23	106	35.68	25	35.92	35.85	81	1,893	4.28%	大買/
2020/04/22	9	35.10	2	34.93	35.40	7	1,892	0.37%
2020/04/21	1	34.70	0	0.00	34.35	1	1,881	0.05%
2020/04/16	0	0.00	1	35.15	35.25	-1	1,874	-0.05%
2020/04/15	11	35.35	4	35.21	35.20	7	1,867	0.37%
2020/04/14	2	34.13	2	34.20	34.35	0	1,828	0.00%
2020/04/09	1	34.50	0	0.00	33.90	1	2,067	0.05%
2020/04/08	0	0.00	1	33.40	33.50	-1	2,052	-0.05%
2020/04/07	0	0.00	2	31.38	31.80	-2	2,036	-0.10%
2020/04/06	1	30.25	0	0.00	30.50	1	2,106	0.05%
2020/04/01	0	0.00	2	30.20	30.35	-2	2,111	-0.09%
2020/03/31	1	29.80	0	0.00	29.85	1	2,100	0.05%
2020/03/30	1	29.15	1	29.45	29.65	0	2,106	0.00%
2020/03/27	0	0.00	1	29.90	29.55	-1	2,127	-0.05%
2020/03/26	0	0.00	2	29.50	29.80	-2	2,147	-0.09%
2020/03/25	2	29.73	3	29.77	29.60	-1	2,303	-0.04%
2020/03/24	2	28.85	0	0.00	28.70	2	2,308	0.09%
2020/03/23	1	27.00	1	27.80	27.65	0	2,309	0.00%
2020/03/20	2	27.20	1	27.10	28.40	1	2,326	0.04%
2020/03/19	2	26.98	1	26.65	25.90	1	2,334	0.04%
2020/03/18	1	29.25	0	0.00	28.60	1	2,311	0.04%
2020/03/17	0	0.00	2	29.15	28.65	-2	2,324	-0.09%
2020/03/13	26	28.57	8	28.89	29.25	18	2,295	0.78%
2020/03/12	8	33.31	1	31.90	31.60	7	2,293	0.31%
2020/03/10	11	35.29	11	35.15	35.55	0	2,327	0.00%
2020/03/09	14	36.18	0	0.00	35.90	14	2,368	0.59%
2020/03/06	0	0.00	1	37.35	37.40	-1	2,377	-0.04%
2020/03/04	1	37.55	0	0.00	37.40	1	2,368	0.04%
2020/03/03	0	0.00	1	37.80	37.70	-1	2,373	-0.04%
2020/03/02	1	37.60	0	0.00	37.40	1	2,369	0.04%
2020/02/27	11	37.96	0	0.00	37.75	11	2,381	0.46%
2020/02/26	3	38.68	0	0.00	38.70	3	2,367	0.13%
2020/02/25	0	0.00	1	39.40	39.40	-1	2,350	-0.04%
2020/02/24	0	0.00	1	38.70	38.70	-1	2,328	-0.04%
2020/02/21	0	0.00	1	39.25	39.10	-1	2,322	-0.04%
2020/02/19	0	0.00	1	39.35	39.20	-1	2,312	-0.04%
2020/02/18	1	39.00	0	0.00	38.95	1	2,309	0.04%
2020/02/17	2	38.55	0	0.00	38.70	2	2,289	0.09%
2020/02/14	0	0.00	1	38.90	38.70	-1	2,292	-0.04%
2020/02/13	0	0.00	1	38.60	38.25	-1	2,292	-0.04%
2020/02/12	0	0.00	4	38.34	38.35	-4	2,313	-0.17%
2020/02/11	1	37.85	0	0.00	37.95	1	2,304	0.04%
2020/02/10	3	36.77	1	37.25	37.00	2	2,313	0.09%
2020/02/07	3	37.72	0	0.00	37.50	3	2,319	0.13%
2020/02/05	1	38.30	1	38.00	38.00	0	2,314	0.00%
2020/02/04	1	38.30	1	38.25	38.70	0	2,318	0.00%
2020/02/03	12	36.15	1	36.20	37.10	11	2,340	0.47%
2020/01/31	22	38.66	0	0.00	38.50	22	2,324	0.95%
2020/01/30	19	39.20	0	0.00	38.50	19	2,327	0.82%
2020/01/17	0	0.00	2	42.70	42.65	-2	2,289	-0.09%
2020/01/16	1	42.90	2	43.50	42.80	-1	2,304	-0.04%
2020/01/15	1	42.90	0	0.00	42.85	1	2,295	0.04%
2020/01/14	1	43.10	0	0.00	43.40	1	2,302	0.04%
2020/01/13	2	42.45	0	0.00	42.35	2	2,339	0.09%
2020/01/09	0	0.00	1	43.50	43.00	-1	2,356	-0.04%
2020/01/08	0	0.00	2	43.45	42.70	-2	2,347	-0.09%
2020/01/07	3	42.97	0	0.00	43.15	3	2,344	0.13%
2020/01/06	0	0.00	4	43.80	44.00	-4	2,279	-0.18%
2020/01/03	2	45.15	14	44.32	44.30	-12	2,241	-0.54%
2020/01/02	1	43.50	1	43.95	44.05	0	2,112	0.00%
2019/12/31	2	44.13	3	44.02	44.05	-1	2,082	-0.05%
2019/12/30	0	0.00	15	43.74	44.65	-15	2,044	-0.73%
2019/12/27	6	42.88	0	0.00	42.95	6	1,944	0.31%
2019/12/26	1	42.85	1	42.75	42.75	0	1,943	0.00%
2019/12/25	3	42.93	1	43.00	42.90	2	2,025	0.10%
2019/12/24	2	42.80	0	0.00	42.90	2	2,020	0.10%
2019/12/23	1	43.05	22	42.79	42.15	-21	2,006	-1.05%
2019/12/20	6	44.72	15	44.50	43.35	-9	1,974	-0.46%
2019/12/18	1.1	43.70	0	0.00	43.85	1.1	1,777	0.06%
2019/12/17	0	0.00	1	43.35	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	1	43.05	43.40	-1	1,719	-0.06%
2019/12/13	1	42.75	0	0.00	42.50	1	1,681	0.06%
2019/12/12	1	42.30	0	0.00	42.30	1	1,649	0.06%
2019/12/10	0	0.00	3	41.77	42.10	-3	1,579	-0.19%
2019/12/09	0	0.00	2	42.28	41.70	-2	1,550	-0.13%
2019/12/06	1	41.25	6	41.08	41.65	-5	1,494	-0.33%
2019/12/05	1	40.65	1	40.50	40.25	0	1,436	0.00%
2019/12/04	5	40.66	3	40.52	40.40	2	1,471	0.14%
2019/12/03	0	0.00	1	40.15	40.15	-1	1,441	-0.07%
2019/12/02	0	0.00	1	39.45	39.35	-1	1,401	-0.07%
2019/11/29	1	39.85	1	40.05	39.70	0	1,406	0.00%
2019/11/28	1	40.10	3	40.12	39.80	-2	1,418	-0.14%
2019/11/27	1	39.85	4	39.81	39.95	-3	1,472	-0.20%
2019/11/26	4	39.74	0	0.00	39.85	4	1,468	0.27%
2019/11/22	1	38.70	0	0.00	38.75	1	1,449	0.07%
2019/11/21	1	38.90	0	0.00	38.80	1	1,460	0.07%
2019/11/15	1	38.90	0	0.00	38.85	1	1,482	0.07%
2019/11/14	1	39.15	1	39.10	39.15	0	1,486	0.00%
2019/11/13	1	39.45	1	39.60	39.30	0	1,499	0.00%
2019/11/12	2	38.80	0	0.00	38.95	2	1,504	0.13%
2019/11/11	10	38.85	0	0.00	38.60	10	1,525	0.66%
2019/11/08	0	0.00	2	39.63	39.60	-2	1,507	-0.13%
2019/11/05	1	40.05	0	0.00	39.90	1	1,512	0.07%
2019/11/04	0	0.00	20	40.10	40.10	-20	1,518	-1.32%
2019/11/01	1	40.15	0	0.00	40.10	1	1,513	0.07%
2019/10/31	1	39.95	3	40.50	40.90	-2	1,505	-0.13%
2019/10/30	21	39.82	6	39.63	40.15	15	1,471	1.02%
2019/10/29	4	41.00	0	0.00	40.00	4	1,458	0.27%
2019/10/28	2	41.10	0	0.00	41.05	2	1,470	0.14%
2019/10/25	7	41.39	0	0.00	41.20	7	1,472	0.48%
2019/10/24	0	0.00	1	41.55	41.60	-1	1,460	-0.07%
2019/10/22	1	41.35	1	41.60	41.35	0	1,441	0.00%
2019/10/21	23	41.07	2	41.10	41.35	21	1,426	1.47%
2019/10/16	1	39.80	0	0.00	39.75	1	1,360	0.07%
2019/10/14	0	0.00	3	40.20	40.10	-3	1,363	-0.22%
2019/10/04	3	39.85	0	0.00	39.80	3	1,377	0.22%
2019/10/03	3	39.95	0	0.00	40.05	3	1,509	0.20%
2019/10/01	7	40.66	9	40.94	40.90	-2	1,644	-0.12%
2019/09/27	0	0.00	6	39.41	39.40	-6	1,621	-0.37%
2019/09/26	0	0.00	1	39.70	39.05	-1	1,632	-0.06%
2019/09/25	1	39.05	0	0.00	38.80	1	1,637	0.06%
2019/09/24	2	39.45	20	39.34	39.35	-18	1,663	-1.08%
2019/09/23	0	0.00	1	39.85	39.85	-1	1,670	-0.06%
2019/09/20	20	39.50	0	0.00	39.45	20	1,681	1.19%
2019/09/19	3	39.63	0	0.00	39.50	3	1,698	0.18%
2019/09/18	1	39.40	0	0.00	39.50	1	1,726	0.06%
2019/09/17	0	0.00	1	39.90	39.45	-1	1,739	-0.06%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/10	2	39.30	2	39.53	39.50	0	1,899	0.00%
2019/09/09	2	39.68	0	0.00	39.65	2	1,939	0.10%
2019/09/06	2	40.73	0	0.00	40.60	2	1,926	0.10%
2019/09/05	1	42.45	1	42.50	42.05	0	1,903	0.00%
2019/09/04	1	41.85	0	0.00	41.85	1	1,947	0.05%
2019/08/30	0	0.00	1	41.55	41.40	-1	1,962	-0.05%
2019/08/26	1	41.20	0	0.00	40.50	1	1,925	0.05%
2019/08/15	1	40.35	0	0.00	40.30	1	1,971	0.05%
2019/08/14	2	41.13	12	41.05	40.85	-10	1,973	-0.51%
2019/08/13	0	0.00	1	39.90	40.35	-1	1,957	-0.05%
2019/08/12	2	40.00	4	39.25	40.00	-2	1,965	-0.10%
2019/08/06	2	39.43	3	39.40	39.45	-1	1,996	-0.05%
2019/08/05	2	39.83	0	0.00	39.55	2	2,017	0.10%
2019/08/02	2	40.13	1	40.10	40.25	1	2,051	0.05%
2019/08/01	1	41.35	0	0.00	41.30	1	2,063	0.05%
2019/07/31	4	41.60	0	0.00	41.75	4	2,083	0.19%
2019/07/30	0	0.00	1	42.70	41.70	-1	2,092	-0.05%
2019/07/29	0	0.00	0.1	42.30	42.25	-0.1	2,081	0.00%
2019/07/25	1	41.85	1	41.85	42.00	0	2,094	0.00%
2019/07/24	2	41.95	1	41.55	41.55	1	2,117	0.05%
2019/07/22	1	41.10	2	41.10	41.10	-1	2,223	-0.04%
2019/07/19	1	41.15	0.2	41.90	41.00	0.8	2,238	0.04%
2019/07/18	5	41.33	0.5	41.30	40.95	4.5	2,274	0.20%
2019/07/17	1	41.95	0	0.00	41.70	1	2,295	0.04%
2019/07/15	3	41.62	0	0.00	41.75	3	2,528	0.12%
2019/07/12	2	41.90	0	0.00	41.85	2	2,943	0.07%
2019/07/11	2	42.13	0	0.00	42.05	2	3,046	0.07%
2019/07/10	1	42.05	0.3	42.70	42.00	0.7	3,090	0.02%
2019/07/09	7	42.27	200	42.07	41.80	-193	3,143	-6.14%	大賣/鉅額交易
2019/07/08	2	46.25	1	46.10	46.50	1	3,069	0.03%
2019/07/05	203	46.30	0	0.00	46.00	203	3,050	6.65%	大買/鉅額交易
2019/07/04	1	45.40	3	46.17	46.05	-2	3,035	-0.07%
2019/07/03	1	44.95	1	45.05	44.95	0	3,051	0.00%
2019/07/02	1	45.45	3	45.40	45.35	-2	3,074	-0.07%
2019/07/01	0	0.00	4	45.18	45.15	-4	3,094	-0.13%
2019/06/25	3	44.75	1	44.20	44.20	2	3,672	0.05%
2019/06/21	0	0.00	1	44.30	44.20	-1	3,702	-0.03%
2019/06/20	5	44.82	4	44.78	44.60	1	3,710	0.03%
2019/06/19	1	43.85	2	43.78	43.90	-1	3,704	-0.03%
2019/06/18	2	44.25	1	43.80	43.90	1	3,689	0.03%
2019/06/17	1	44.40	0	0.00	44.20	1	3,652	0.03%
2019/06/13	0	0.00	1	42.50	42.30	-1	3,633	-0.03%
2019/06/12	4	43.70	4	43.91	43.40	0	3,652	0.00%
2019/06/11	1	43.15	0	0.00	42.95	1	3,656	0.03%
2019/06/10	0	0.00	1	42.55	42.60	-1	3,723	-0.03%
2019/06/05	1	42.25	0	0.00	42.20	1	3,763	0.03%
2019/06/03	1	43.05	0	0.00	42.80	1	3,876	0.03%
2019/05/31	4	43.25	0	0.00	43.35	4	3,918	0.10%
2019/05/28	1	42.30	1	42.30	42.65	0	4,211	0.00%
2019/05/24	3	41.80	3	42.00	41.75	0	4,340	0.00%
2019/05/20	4	42.43	0	0.00	42.20	4	4,785	0.08%
2019/05/10	1	46.90	2	46.20	46.40	-1	5,309	-0.02%
2019/05/09	4	46.63	2	47.65	46.30	2	5,301	0.04%
2019/05/07	14	47.16	3	46.95	46.80	11	5,398	0.20%
2019/05/06	2	47.15	0	0.00	46.65	2	5,445	0.04%
2019/05/03	6	47.78	0	0.00	48.00	6	5,453	0.11%
2019/04/30	0	0.00	1	47.30	47.60	-1	5,452	-0.02%
2019/04/29	1	47.20	3	49.20	47.00	-2	5,443	-0.04%
2019/04/26	4	49.40	4	49.90	49.35	0	5,378	0.00%
2019/04/24	2	50.30	2	51.50	50.40	0	5,410	0.00%
2019/04/23	6	50.40	1	50.90	51.00	5	5,414	0.09%
2019/04/22	34	51.35	1	51.80	50.40	33	5,390	0.61%
2019/04/19	6	52.32	3	51.87	51.50	3	5,344	0.06%
2019/04/18	9	54.16	19	54.54	51.90	-10	5,217	-0.19%
2019/04/17	6	52.12	1	52.00	52.10	5	4,912	0.10%
2019/04/16	1	51.20	0	0.00	51.20	1	4,821	0.02%
2019/04/12	0	0.00	1	50.80	51.20	-1	4,768	-0.02%
2019/04/11	0	0.00	4	51.33	50.50	-4	4,731	-0.08%
2019/04/10	6	50.40	6	50.80	50.80	0	4,659	0.00%
2019/04/09	2	49.40	5	50.24	50.40	-3	4,635	-0.06%
2019/04/08	1	49.90	4	50.65	49.60	-3	4,577	-0.07%
2019/04/03	0	0.00	20	49.65	49.90	-20	4,572	-0.44%
2019/04/02	4	49.21	1	50.00	49.20	3	4,554	0.07%
2019/04/01	5	49.93	1	49.70	49.55	4	4,514	0.09%
2019/03/29	7	51.21	5	51.72	51.00	2	4,422	0.05%
2019/03/28	6	50.42	3	49.95	50.20	3	4,217	0.07%
2019/03/27	0	0.00	2	48.55	49.10	-2	4,070	-0.05%
2019/03/26	1	48.10	1	48.40	47.95	0	4,058	0.00%
2019/03/25	1	47.65	1	47.80	47.95	0	4,079	0.00%
2019/03/22	1	48.75	7	48.70	48.85	-6	4,131	-0.15%
2019/03/20	6	47.78	1	48.15	48.15	5	4,213	0.12%
2019/03/19	2	47.78	0	0.00	47.70	2	4,255	0.05%
2019/03/18	0	0.00	1	47.70	47.80	-1	4,279	-0.02%
2019/03/15	1	48.75	5	48.86	48.30	-4	4,320	-0.09%
2019/03/14	2	48.35	5	48.64	48.20	-3	4,347	-0.07%
2019/03/13	22	47.40	1	47.35	47.35	21	4,420	0.48%
2019/03/12	2	49.30	0	0.00	48.45	2	4,427	0.05%
2019/03/08	1	48.80	4	49.11	48.95	-3	4,900	-0.06%
2019/03/07	0	0.00	2	49.40	48.90	-2	5,053	-0.04%
2019/03/06	0	0.00	3	49.48	49.40	-3	5,198	-0.06%
2019/03/05	15	49.87	33	50.50	49.40	-18	5,330	-0.34%
2019/03/04	0	0.00	12	49.45	49.95	-12	5,322	-0.23%
2019/02/27	18	47.34	30	47.87	48.60	-12	5,299	-0.23%
2019/02/26	22	49.19	5	49.49	48.30	17	5,304	0.32%
2019/02/25	2	49.55	2	49.68	49.65	0	5,363	0.00%
2019/02/22	2	49.30	5	49.00	49.25	-3	5,642	-0.05%
2019/02/21	1	49.90	4	49.91	49.65	-3	5,740	-0.05%
2019/02/20	6	49.63	5	49.49	49.45	1	6,090	0.02%
2019/02/19	5	48.69	13	48.56	48.20	-8	6,410	-0.12%
2019/02/18	10	47.22	1	47.10	47.00	9	6,365	0.14%
2019/02/15	0	0.00	9	47.01	46.30	-9	6,500	-0.14%
2019/02/14	3	47.67	8	47.50	46.90	-5	6,474	-0.08%
2019/02/13	11	47.05	16	46.97	47.50	-5	6,440	-0.08%
2019/02/12	7	47.34	6	46.18	46.30	1	6,335	0.02%
2019/02/11	1	46.30	6	45.25	46.15	-5	6,297	-0.08%
2019/01/30	1	43.90	1	44.00	43.90	0	6,298	0.00%
2019/01/29	2	43.78	5	44.32	43.90	-3	6,405	-0.05%
2019/01/28	6	43.70	4	43.76	43.85	2	6,408	0.03%
2019/01/25	4	43.08	0	0.00	42.65	4	6,668	0.06%
2019/01/24	0	0.00	5	42.95	42.25	-5	6,838	-0.07%
2019/01/23	2	42.00	0	0.00	42.30	2	6,947	0.03%
2019/01/22	2	41.95	1	41.95	41.90	1	7,014	0.01%
2019/01/18	0	0.00	1	42.05	42.05	-1	7,145	-0.01%
2019/01/17	2	43.00	3	42.25	41.45	-1	7,253	-0.01%
2019/01/16	4	42.28	1	42.55	42.50	3	7,284	0.04%
2019/01/15	1	42.00	4	42.08	42.00	-3	7,408	-0.04%
2019/01/14	6	41.03	2	41.15	41.30	4	7,474	0.05%
2019/01/11	2	40.88	2	41.00	40.85	0	7,575	0.00%
2019/01/10	1	40.75	2	40.85	40.80	-1	7,608	-0.01%
2019/01/09	3	42.00	8	41.44	41.50	-5	7,678	-0.07%
2019/01/08	0	0.00	1	39.60	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	1	38.90	39.00	-1	7,804	-0.01%
2019/01/04	5	37.27	2	37.33	37.70	3	8,013	0.04%
2019/01/03	0	0.00	4	38.75	38.50	-4	8,106	-0.05%
2019/01/02	1	38.75	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.60	1	39.30	39.25	0	8,464	0.00%
2018/12/27	1	39.85	2	39.65	39.35	-1	8,678	-0.01%
2018/12/26	7	39.77	1	39.65	38.70	6	8,713	0.07%
2018/12/25	1	39.30	1	39.05	39.15	0	8,747	0.00%
2018/12/24	1	39.60	2	39.45	40.00	-1	8,822	-0.01%
2018/12/22	1	39.30	1	39.30	39.30	0	8,865	0.00%
2018/12/21	1	39.30	0	0.00	40.10	1	8,977	0.01%
2018/12/20	6	40.09	4	39.85	39.25	2	9,028	0.02%
2018/12/19	3	41.62	3	41.88	41.25	0	9,063	0.00%
2018/12/18	1	41.70	1	41.40	41.15	0	9,120	0.00%
2018/12/17	5	43.19	7	42.99	42.35	-2	9,208	-0.02%
2018/12/14	3	42.20	5	42.40	43.40	-2	9,231	-0.02%
2018/12/13	1	42.90	15	42.57	42.10	-14	9,257	-0.15%
2018/12/12	4	42.49	2	42.25	42.15	2	9,320	0.02%
2018/12/11	1	41.45	2	41.30	41.20	-1	9,419	-0.01%
2018/12/10	3	41.27	2	41.53	41.00	1	9,549	0.01%
2018/12/07	16	42.37	2	42.35	42.40	14	9,581	0.15%
2018/12/06	9	41.59	20	41.41	41.35	-11	9,661	-0.11%
2018/12/05	16	43.93	39	43.79	43.70	-23	9,644	-0.24%
2018/12/04	43	45.79	31	46.14	45.30	12	9,765	0.12%
2018/12/03	32	46.20	50	45.92	46.00	-18	9,903	-0.18%
2018/11/30	33	43.84	4	43.68	42.85	29	9,702	0.30%
2018/11/29	9	43.34	6	43.67	42.60	3	9,660	0.03%
2018/11/28	14	42.98	34	43.09	43.35	-20	9,822	-0.20%
2018/11/27	19	41.97	9	42.06	42.70	10	10,097	0.10%
2018/11/26	4	41.83	2	41.50	41.90	2	10,169	0.02%
2018/11/23	14	42.01	9	41.81	40.95	5	10,650	0.05%
2018/11/22	13	43.52	3	42.88	42.20	10	11,237	0.09%
2018/11/21	94	44.11	94	43.98	43.45	0	11,316	0.00%
2018/11/20	9	43.13	41	42.85	42.85	-32	11,248	-0.28%
2018/11/19	110	43.11	67	43.34	43.35	43	11,244	0.38%	大買/
2018/11/16	9	40.97	54	41.58	42.45	-45	10,913	-0.41%
2018/11/15	43	38.46	7	38.42	38.60	36	10,502	0.34%
2018/11/14	4	38.00	16	38.08	38.15	-12	10,558	-0.11%
2018/11/13	4	35.30	3	35.47	36.30	1	10,537	0.01%
2018/11/12	9	36.70	2	36.78	36.50	7	10,744	0.07%
2018/11/09	7	37.56	6	37.61	37.90	1	10,946	0.01%
2018/11/08	3	37.93	11	38.72	37.60	-8	11,142	-0.07%
2018/11/07	11	37.63	9	37.39	38.20	2	11,387	0.02%
2018/11/06	5	36.94	8	38.14	36.55	-3	11,635	-0.03%
2018/11/05	4	38.16	1	37.95	38.30	3	11,813	0.03%
2018/11/02	9	38.31	14	39.60	38.50	-5	12,206	-0.04%
2018/11/01	0	0.00	4	38.40	38.00	-4	12,109	-0.03%
2018/10/31	8	35.18	11	35.71	35.60	-3	12,270	-0.02%
2018/10/30	1	34.30	0	0.00	33.80	1	12,463	0.01%
2018/10/29	2	35.03	3	34.90	34.90	-1	12,819	-0.01%
2018/10/26	3	34.78	2	34.60	34.35	1	13,108	0.01%
2018/10/25	7	35.13	3	34.22	34.30	4	13,319	0.03%
2018/10/24	2	37.45	1	37.40	37.20	1	13,823	0.01%
2018/10/23	6	38.39	6	38.63	37.20	0	14,375	0.00%
2018/10/22	13	37.74	8	37.73	38.20	5	14,660	0.03%
2018/10/19	4	36.41	21	36.50	36.25	-17	14,996	-0.11%
2018/10/18	3	38.55	21	37.95	38.20	-18	15,189	-0.12%
2018/10/17	6	38.43	13	38.10	37.95	-7	15,515	-0.05%
2018/10/16	7	39.03	14	39.46	38.70	-7	15,752	-0.04%
2018/10/15	13	37.59	2	38.70	38.10	11	16,077	0.07%
2018/10/12	6	37.97	8	36.89	38.00	-2	16,424	-0.01%
2018/10/11	1	35.65	7	36.06	35.65	-6	16,551	-0.04%
2018/10/09	12	39.91	3	39.87	39.60	9	16,632	0.05%
2018/10/08	21	39.00	6	39.28	38.70	15	16,608	0.09%
2018/10/05	13	41.12	14	41.50	40.55	-1	16,636	-0.01%
2018/10/04	6	45.04	2	45.20	44.50	4	16,728	0.02%
2018/10/03	3	45.20	2	45.35	44.85	1	16,756	0.01%
2018/10/02	7	45.71	6	46.18	45.45	1	16,880	0.01%
2018/10/01	2	45.08	4	45.54	45.50	-2	16,997	-0.01%
2018/09/28	7	44.84	1	44.70	44.70	6	17,123	0.04%
2018/09/27	3	45.62	14	45.33	44.55	-11	17,100	-0.06%
2018/09/26	23	47.13	10	47.53	46.65	13	17,279	0.08%
2018/09/25	7	47.87	11	47.83	47.15	-4	17,431	-0.02%
2018/09/21	2	46.95	0	0.00	47.45	2	17,599	0.01%
2018/09/20	7	46.51	7	46.18	46.30	0	17,626	0.00%
2018/09/19	2	47.10	4	47.49	45.90	-2	17,739	-0.01%
2018/09/18	5	46.89	16	47.05	46.20	-11	18,029	-0.06%
2018/09/17	8	48.46	9	48.11	47.50	-1	18,147	-0.01%
2018/09/14	38	46.70	11	46.96	47.20	27	18,202	0.15%
2018/09/13	3	46.60	17	45.45	45.30	-14	18,300	-0.08%
2018/09/12	24	46.70	8	46.24	46.20	16	18,486	0.09%
2018/09/11	4	47.85	4	48.25	47.95	0	18,890	0.00%
2018/09/10	6	48.17	27	47.40	46.90	-21	19,253	-0.11%
2018/09/07	49	49.48	9	47.94	48.00	40	19,522	0.20%
2018/09/06	7	52.04	6	51.97	51.40	1	19,801	0.01%
2018/09/05	9	52.09	24	51.95	51.70	-15	20,055	-0.07%
2018/09/04	34	52.09	22	52.95	52.50	12	20,382	0.06%
2018/09/03	68	55.88	25	55.12	53.20	43	20,383	0.21%
2018/08/31	11	58.89	25	59.11	59.10	-14	20,235	-0.07%
2018/08/30	52	58.50	20	59.46	59.50	32	20,644	0.16%
2018/08/29	9	58.04	20	57.81	58.60	-11	20,528	-0.05%
2018/08/28	6	54.40	8	54.39	53.70	-2	20,044	-0.01%
2018/08/27	2	52.00	16	53.99	53.60	-14	20,136	-0.07%
2018/08/24	39	51.67	39	51.38	51.20	0	20,142	0.00%
2018/08/23	6	51.40	5	51.06	50.90	1	20,315	0.00%
2018/08/22	2	52.85	17	52.75	52.80	-15	20,443	-0.07%
2018/08/21	26	53.21	8	53.50	53.30	18	20,954	0.09%
2018/08/20	15	52.63	22	52.45	53.10	-7	21,048	-0.03%
2018/08/17	24	53.33	10	53.14	51.70	14	21,292	0.07%
2018/08/16	9	51.77	35	52.46	53.00	-26	21,414	-0.12%
2018/08/15	44	51.59	10	51.79	50.90	34	21,712	0.16%
2018/08/14	16	53.11	20	53.86	53.00	-4	21,833	-0.02%
2018/08/13	53	53.15	53	53.37	53.00	0	21,720	0.00%
2018/08/10	43	55.39	39	55.14	54.70	4	21,906	0.02%
2018/08/09	17	56.62	44.1	56.59	57.20	-27.1	22,026	-0.12%
2018/08/08	28	56.43	10	55.41	54.00	18	21,777	0.08%
2018/08/07	46	56.81	57	56.94	57.00	-11	21,945	-0.05%
2018/08/06	59	56.04	46	56.26	56.10	13	21,671	0.06%
2018/08/03	11	54.05	16	54.26	55.10	-5	21,681	-0.02%
2018/08/02	18	53.47	21	52.51	52.60	-3	21,360	-0.01%
2018/08/01	14	56.11	14.2	56.21	56.30	-0.2	21,195	0.00%
2018/07/31	27.2	55.86	18	55.36	55.00	9.2	21,293	0.04%
2018/07/30	42	59.77	36	57.56	56.90	6	21,006	0.03%
2018/07/27	21	60.18	46	61.22	63.20	-25	20,592	-0.12%
2018/07/26	107	60.76	92	61.49	59.50	15	20,199	0.07%	大買/
2018/07/25	81	59.64	35	59.17	60.50	46	19,772	0.23%
2018/07/24	9	59.09	8	58.85	59.30	1	19,543	0.01%
2018/07/23	11	57.23	4	58.40	58.40	7	19,192	0.04%
2018/07/20	5	60.70	18	60.28	57.50	-13	18,857	-0.07%
2018/07/19	8	62.75	45	62.97	62.50	-37	18,399	-0.20%
2018/07/18	30	69.04	4	67.18	63.10	26	17,954	0.14%
2018/07/17	36	72.15	8	71.74	70.10	28	17,612	0.16%
2018/07/16	5	75.46	30	75.63	74.00	-25	17,421	-0.14%
2018/07/13	40	79.25	9	78.77	77.40	31	17,352	0.18%
2018/07/12	17	77.19	24	79.05	79.60	-7	17,118	-0.04%
2018/07/11	1	74.10	26	74.38	74.10	-25	16,907	-0.15%
2018/07/10	8	75.38	9	75.20	75.40	-1	16,942	-0.01%
2018/07/09	1	77.70	5	75.60	74.70	-4	16,812	-0.02%
2018/07/06	5	71.92	11	70.21	71.20	-6	16,621	-0.04%
2018/07/05	2	79.50	21	77.01	74.30	-19	16,436	-0.12%
2018/07/04	24	77.93	29	77.77	78.00	-5	16,343	-0.03%
2018/07/03	31	83.31	5	82.34	80.30	26	16,062	0.16%
2018/07/02	9	82.87	92	83.96	82.00	-83	15,824	-0.52%
2018/06/29	4	80.80	8	81.41	81.00	-4	15,564	-0.03%
2018/06/28	18	81.02	16	79.83	79.50	2	15,407	0.01%
2018/06/27	54	84.29	14	83.43	81.70	40	15,197	0.26%
2018/06/26	17	80.41	20	80.81	83.80	-3	14,811	-0.02%
2018/06/25	22	82.12	27	80.33	79.00	-5	14,555	-0.03%
2018/06/22	18	82.12	12	82.13	82.00	6	14,376	0.04%
2018/06/21	27	85.63	24	85.78	84.80	3	14,108	0.02%
2018/06/20	157	88.04	29	88.26	83.90	128	13,863	0.92%	大買/鉅額交易
2018/06/19	41	89.30	34	90.77	92.50	7	13,401	0.05%
2018/06/15	46	88.30	25	88.98	86.20	21	12,909	0.16%
2018/06/14	40	85.33	48	86.95	88.40	-8	12,439	-0.06%
2018/06/13	44	82.07	53	81.23	82.50	-9	11,881	-0.08%
2018/06/12	26	84.01	18	82.72	81.40	8	11,487	0.07%
2018/06/11	14	76.71	20.6	79.78	81.20	-6.6	10,989	-0.06%
2018/06/08	22	72.57	56	73.68	73.90	-34	10,619	-0.32%
2018/06/07	60	71.61	46	73.11	72.10	14	10,315	0.14%
2018/06/06	28	69.05	92	69.35	71.10	-64	9,695	-0.66%
2018/06/05	36	64.84	44	64.65	64.70	-8	9,274	-0.09%
2018/06/04	46	68.02	20	68.73	67.00	26	9,060	0.29%
2018/06/01	16	65.89	19	64.44	68.40	-3	8,759	-0.03%
2018/05/31	6	66.72	19	65.48	63.50	-13	8,530	-0.15%
2018/05/30	32	66.34	28	66.67	67.60	4	8,298	0.05%
2018/05/29	52	68.19	56	68.30	68.00	-4	8,049	-0.05%
2018/05/28	5	64.56	3	65.37	66.10	2	7,484	0.03%
2018/05/25	28	57.60	23.2	59.43	60.10	4.8	7,226	0.07%
2018/05/24	43	54.71	13	54.49	54.70	30	6,818	0.44%
2018/05/23	48	52.49	65	52.34	53.60	-17	6,462	-0.26%
2018/05/22	20	50.85	17.1	50.25	50.00	2.9	5,898	0.05%
2018/05/21	7	46.81	9	47.62	48.60	-2	5,531	-0.04%
2018/05/18	22	49.59	28	47.81	47.30	-6	5,303	-0.11%
2018/05/17	42	46.73	39	47.57	48.70	3	4,741	0.06%
2018/05/16	24	47.19	10	46.97	47.00	14	4,302	0.33%
2018/05/15	13	47.51	30	47.25	48.40	-17	4,095	-0.42%
2018/05/14	2	44.85	2	44.90	45.00	0	3,717	0.00%
2018/05/11	2	40.38	1	40.20	40.95	1	3,612	0.03%
2018/05/09	1	36.70	1	36.70	37.80	0	3,153	0.00%
2018/05/08	17	37.35	15	37.62	37.10	2	2,984	0.07%
2018/05/07	6	35.98	0	0.00	36.70	6	2,594	0.23%
2018/05/04	0	0.00	4	33.93	33.40	-4	2,251	-0.18%
2018/05/03	0	0.00	13	32.05	32.35	-13	2,047	-0.64%
2018/05/02	0	0.00	4	31.81	31.60	-4	2,001	-0.20%
2018/04/30	10	31.82	4	31.91	31.25	6	1,998	0.30%
2018/04/26	0	0.00	1	30.30	30.30	-1	1,923	-0.05%
2018/04/24	1	30.95	1	31.65	31.20	0	2,061	0.00%
2018/04/23	0	0.00	7	32.10	32.10	-7	2,271	-0.31%
2018/04/19	12	33.01	2.2	32.81	32.75	9.9	2,532	0.39%
2018/04/18	1	32.30	0	0.00	32.45	1	2,504	0.04%
2018/04/17	1	32.10	0	0.00	31.80	1	2,501	0.04%
2018/04/16	4	32.38	7	32.50	33.30	-3	2,483	-0.12%
2018/04/13	1	32.35	1	32.50	31.55	0	2,435	0.00%
2018/04/12	0	0.00	2	31.08	31.90	-2	2,447	-0.08%
2018/04/10	1	30.70	0	0.00	30.70	1	2,521	0.04%
2018/04/09	0	0.00	2	30.85	30.60	-2	2,603	-0.08%
2018/04/03	2	30.78	1	31.35	30.90	1	2,640	0.04%
2018/04/02	0	0.00	1	31.25	30.80	-1	2,670	-0.04%
2018/03/31	0	0.00	3.2	31.15	31.05	-3.2	2,690	-0.12%
2018/03/29	6	30.80	0	0.00	30.75	6	2,759	0.22%
2018/03/28	1	31.25	1	31.45	30.90	0	2,788	0.00%
2018/03/27	7	31.93	1.1	31.75	31.65	5.9	2,814	0.21%
2018/03/26	0.3	30.80	0	0.00	30.60	0.3	2,782	0.01%
2018/03/23	2	30.43	1	30.55	30.45	1	2,788	0.04%
2018/03/22	23	32.36	3	32.83	32.05	20	2,764	0.72%
2018/03/21	0.6	31.75	1	31.65	31.65	-0.4	2,698	-0.01%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/19	4.2	32.24	4	32.14	32.00	0.2	2,702	0.01%
2018/03/12	0	30.60	0	0.00	30.80	0	2,771	0.00%
2018/03/09	1	30.80	0	0.00	30.90	1	2,818	0.04%
2018/03/05	1	32.00	1	32.15	32.00	0	3,547	0.00%
2018/02/06	0	0.00	1	29.00	28.20	-1	3,731	-0.03%
2018/01/24	10	31.85	10	31.76	31.50	0	4,312	0.00%
2018/01/22	0	0.00	1	32.10	32.10	-1	4,289	-0.02%
2018/01/19	1	31.50	2	31.30	31.25	-1	4,246	-0.02%
2018/01/18	0	0.00	13	31.70	31.85	-13	4,188	-0.31%
2018/01/17	49	33.26	41	33.29	32.15	8	4,078	0.20%
2018/01/16	16	33.85	11	34.76	34.80	5	3,831	0.13%
2018/01/15	0	0.00	2	31.80	31.65	-2	3,533	-0.06%
2018/01/12	10	32.24	0	0.00	31.70	10	3,538	0.28%
2018/01/09	0	0.00	5	32.03	31.90	-5	3,420	-0.15%
2018/01/08	18	31.46	16	31.25	31.00	2	3,373	0.06%
2018/01/05	0	0.00	5	30.69	30.80	-5	3,286	-0.15%
2018/01/04	1	32.00	54	31.44	30.80	-53	3,251	-1.63%
2018/01/03	0	0.00	2	31.35	31.35	-2	3,194	-0.06%
2018/01/02	0	0.00	2	30.10	30.30	-2	3,101	-0.06%