達方 (8163)-元大-永康券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483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-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康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
2024/11/22	16	51.34	0	0.00	49.20	16	996	1.61%
2024/11/21	0	0.00	3	48.27	50.30	-3	744	-0.40%
2024/11/20	6	46.48	0	0.00	45.80	6	632	0.95%
2024/11/19	0	0.00	1	46.30	46.60	-1	620	-0.16%
2024/11/18	8	45.86	0	0.00	45.85	8	613	1.30%
2024/11/15	8	46.63	1	46.45	46.50	7	612	1.14%
2024/11/14	0	45.90	0.1	45.85	45.80	-0.1	607	-0.01%
2024/11/13	4	45.99	0	0.00	45.90	4	609	0.66%
2024/11/11	2	46.00	1	46.05	46.75	1	613	0.16%
2024/11/08	6	45.89	0	0.00	45.50	6	607	0.99%
2024/11/07	5	46.30	0	0.00	46.70	5	603	0.83%
2024/11/06	3	45.63	1	45.95	45.95	2	599	0.33%
2024/11/05	6	47.20	1	48.10	46.70	5	607	0.82%
2024/11/04	1	48.90	1	50.10	49.00	0	608	0.00%
2024/10/30	0.1	49.00	0	0.00	48.60	0.1	597	0.02%
2024/10/28	1	49.60	1	50.10	49.80	0	610	0.00%
2024/10/23	1	49.60	0	0.00	49.55	1	623	0.16%
2024/10/21	0	0.00	1	50.10	50.10	-1	669	-0.15%
2024/10/18	1	49.55	0	0.00	49.55	1	682	0.15%
2024/10/15	0	0.00	1	49.45	49.15	-1	675	-0.15%
2024/10/08	3	48.43	0	0.00	48.35	3	708	0.42%
2024/10/07	0	0.00	12	50.60	50.50	-12	702	-1.71%
2024/10/04	0	0.00	1	50.10	49.80	-1	710	-0.14%
2024/09/23	12	50.20	0	0.00	50.10	12	1,089	1.10%
2024/09/12	1	49.80	0	0.00	49.85	1	1,223	0.08%
2024/09/09	3	49.83	0.4	49.30	50.70	2.6	1,282	0.20%
2024/09/04	5	51.02	0	0.00	50.60	5	1,345	0.37%
2024/09/02	1	52.80	0	0.00	52.70	1	1,467	0.07%
2024/08/27	3	51.97	0	0.00	51.90	3	1,658	0.18%
2024/08/26	5	52.40	0	0.00	52.50	5	1,681	0.30%
2024/08/19	1	52.80	0	0.00	52.60	1	1,754	0.06%
2024/08/07	0	0.00	6	52.20	52.90	-6	1,916	-0.31%
2024/08/06	0.1	48.05	0	0.00	49.30	0.1	1,938	0.01%
2024/08/05	6	49.50	0	0.00	49.50	6	1,961	0.31%
2024/08/02	2	55.60	0	0.00	55.00	2	2,005	0.10%
2024/07/23	1	56.50	0	0.00	57.60	1	2,364	0.04%
2024/07/22	0	0.00	1	56.30	56.20	-1	2,342	-0.04%
2024/07/19	0	0.00	1	57.90	57.80	-1	2,333	-0.04%
2024/07/09	2	59.60	0	0.00	60.40	2	2,351	0.09%
2024/07/08	1	60.20	0	0.00	60.60	1	2,346	0.04%
2024/07/05	3	61.37	5	59.90	60.10	-2	2,357	-0.08%
2024/07/04	9.1	62.14	1.3	62.08	61.50	7.8	2,314	0.34%
2024/07/01	0	0.00	0.3	70.00	69.90	-0.3	2,156	-0.01%
2024/06/28	2	69.10	0	0.00	68.90	2	2,130	0.09%
2024/06/27	2	69.70	0	0.00	69.60	2	2,121	0.09%
2024/06/17	2	67.90	0	0.00	68.40	2	2,223	0.09%
2024/06/13	0	0.00	2	68.30	69.00	-2	2,230	-0.09%
2024/06/11	0	0.00	1	69.10	69.10	-1	2,245	-0.04%
2024/06/07	7	68.43	1	67.70	68.00	6	2,237	0.27%
2024/06/06	7	73.87	5	71.98	71.50	2	2,185	0.09%
2024/06/05	2	72.50	5	72.42	71.80	-3	2,178	-0.14%
2024/05/31	0	0.00	1	67.70	68.00	-1	2,431	-0.04%
2024/05/28	0	68.10	1	68.10	68.00	-1	2,792	-0.04%
2024/05/23	5	68.36	4	67.50	67.20	1	2,822	0.04%
2024/05/17	2	66.25	1	66.20	67.10	1	2,777	0.04%
2024/05/15	4	66.70	0	0.00	66.80	4	2,766	0.14%
2024/05/14	1	68.90	0	0.00	68.40	1	2,750	0.04%
2024/05/13	2	67.25	2	67.90	67.90	0	2,733	0.00%
2024/05/10	3	67.80	1	67.00	67.40	2	2,717	0.07%
2024/05/09	3	69.33	0	0.00	67.90	3	2,676	0.11%
2024/05/08	0	70.00	0	0.00	70.80	0	2,634	0.00%
2024/05/07	1	69.60	9	70.72	71.80	-8	2,569	-0.31%
2024/05/06	2	68.40	1	67.80	67.80	1	2,411	0.04%
2024/05/03	5	68.06	6.1	67.59	67.70	-1.1	2,353	-0.05%
2024/05/02	0	0.00	3	63.60	63.80	-3	2,237	-0.13%
2024/04/30	0	0.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	0	0.00	15	62.70	62.70	-15	2,222	-0.67%
2024/04/25	2	62.10	1	62.20	61.50	1	2,212	0.05%
2024/04/24	12	61.47	0	0.00	61.70	12	2,209	0.54%
2024/04/18	1	60.50	0	0.00	60.80	1	2,195	0.05%
2024/04/16	6	60.08	0	0.00	60.10	6	2,196	0.27%
2024/04/12	0	0.00	1	62.00	62.00	-1	2,221	-0.05%
2024/04/11	3	61.60	0	0.00	61.50	3	2,301	0.13%
2024/04/10	1	62.60	0	0.00	62.60	1	2,301	0.04%
2024/04/09	2	61.90	0.1	62.30	62.10	1.9	2,312	0.08%
2024/03/29	1	62.30	0	0.00	62.30	1	2,319	0.04%
2024/03/28	4	62.65	0	0.00	62.30	4	2,320	0.17%
2024/03/26	0	0.00	1	61.40	61.90	-1	2,323	-0.04%
2024/03/22	0	0.00	3	63.90	64.30	-3	2,308	-0.13%
2024/03/21	1	63.20	0.1	62.40	64.10	0.9	2,289	0.04%
2024/03/20	3	63.27	0	0.00	62.40	3	2,288	0.13%
2024/03/19	11.1	60.54	31	61.28	61.90	-19.9	2,245	-0.89%
2024/03/18	20	60.50	0	0.00	60.80	20	2,237	0.89%
2024/03/13	1	60.80	0	0.00	60.70	1	2,220	0.05%
2024/03/08	0	61.05	1	61.00	60.00	-1	2,235	-0.04%
2024/03/07	10	62.30	10	60.70	61.00	0	2,216	0.00%
2024/03/06	5	61.82	4.1	60.74	61.70	1	2,159	0.04%
2024/03/05	22	59.40	24	60.63	61.40	-2	1,963	-0.10%
2024/03/04	0	0.00	3	55.80	55.90	-3	1,648	-0.18%
2024/02/27	1	53.30	0	0.00	53.40	1	1,576	0.06%
2024/02/05	0.7	50.60	0	0.00	50.60	0.7	1,824	0.04%
2024/01/24	0	0.00	3	53.10	52.50	-3	2,513	-0.12%
2024/01/19	0	0.00	2	52.00	51.90	-2	2,481	-0.08%
2024/01/17	0	0.00	3	52.40	51.90	-3	2,471	-0.12%
2024/01/12	0	0.00	1	51.60	51.60	-1	2,440	-0.04%
2024/01/11	0	0.00	2	52.40	52.20	-2	2,432	-0.08%
2024/01/05	0	0.00	1	55.50	54.90	-1	2,360	-0.04%
2024/01/03	0	0.00	1	55.60	55.30	-1	2,241	-0.04%
2023/12/29	1	54.20	0	0.00	54.20	1	2,162	0.05%
2023/12/28	0	0.00	1	52.50	53.10	-1	2,121	-0.05%
2023/12/25	0	0.00	6	52.05	51.80	-6	2,082	-0.29%
2023/12/22	4	52.68	0	0.00	52.50	4	2,066	0.19%
2023/12/20	3	53.30	0	0.00	53.70	3	2,025	0.15%
2023/12/19	0	0.00	2	53.30	53.00	-2	2,003	-0.10%
2023/12/18	0	0.00	2	55.25	54.40	-2	1,960	-0.10%
2023/12/14	0	0.00	1	56.50	56.70	-1	1,889	-0.05%
2023/12/07	0	0.00	0.1	54.90	54.50	-0.1	1,785	-0.01%
2023/12/06	2	55.40	0	0.00	55.40	2	1,757	0.11%
2023/11/20	1	51.10	0	0.00	51.20	1	1,361	0.07%
2023/11/17	0	0.00	2	51.35	51.60	-2	1,329	-0.15%
2023/11/14	0	0.00	7	50.87	50.20	-7	1,211	-0.58%
2023/11/09	5	50.96	4	50.73	50.90	1	1,063	0.09%
2023/11/08	2	49.90	1	49.40	50.00	1	974	0.10%
2023/11/07	1	49.85	1.1	49.69	49.85	-0.1	936	-0.01%
2023/11/06	4	49.50	12	49.86	49.70	-8	881	-0.91%
2023/11/03	3	48.87	8	48.41	48.85	-5	661	-0.76%
2023/10/26	0	0.00	7	42.95	42.85	-7	448	-1.56%
2023/10/25	0	0.00	1	43.05	43.40	-1	452	-0.22%
2023/10/19	2	42.93	0	0.00	42.60	2	483	0.41%
2023/10/11	0	0.00	0	43.65	43.75	0	512	0.00%
2023/09/26	0	0.00	9	42.85	42.70	-9	695	-1.29%
2023/09/15	5	43.80	0	0.00	43.70	5	763	0.65%
2023/08/30	0.1	42.80	0	0.00	42.85	0.1	807	0.01%
2023/08/29	0	0.00	1	42.30	42.30	-1	821	-0.12%
2023/08/28	1	41.85	0	0.00	41.80	1	828	0.12%
2023/08/22	0.3	42.20	0	0.00	42.20	0.3	870	0.03%
2023/08/21	0.3	42.80	0	0.00	42.80	0.3	876	0.03%
2023/08/16	0.2	41.95	0	0.00	41.70	0.2	909	0.03%
2023/08/15	0.2	42.49	0	0.00	42.30	0.2	920	0.02%
2023/08/10	0	0.00	1	41.90	42.05	-1	949	-0.11%
2023/08/08	0.3	42.90	0	0.00	42.95	0.3	949	0.03%
2023/08/07	3	42.08	1	42.25	42.80	2	946	0.21%
2023/08/04	0.3	43.78	0	0.00	43.80	0.3	924	0.03%
2023/08/01	0.3	43.70	0	0.00	43.80	0.3	915	0.03%
2023/07/31	0.3	44.61	0	0.00	43.90	0.3	911	0.03%
2023/07/27	0	45.15	0	0.00	45.20	0	901	0.00%
2023/07/25	0.2	44.20	5	43.95	44.20	-4.8	889	-0.54%
2023/07/24	1	44.45	0	0.00	44.30	1	882	0.11%
2023/07/19	1	44.50	10	44.35	44.35	-9	878	-1.02%
2023/07/17	5	45.90	0	0.00	46.00	5	880	0.57%
2023/07/14	10	45.63	0	0.00	45.55	10	876	1.14%
2023/07/11	3	43.50	0	0.00	43.50	3	840	0.36%
2023/07/10	0	0.00	4.2	46.08	46.00	-4.2	821	-0.51%
2023/07/05	2	47.40	0	0.00	47.35	2	824	0.24%
2023/07/04	2	47.20	0	0.00	47.60	2	820	0.24%
2023/06/30	4	46.48	0	0.00	46.30	4	805	0.50%
2023/06/29	0	0.00	1	46.85	46.70	-1	803	-0.12%
2023/06/26	1	46.00	0	0.00	46.00	1	786	0.13%
2023/06/14	6	48.00	0	0.00	47.95	6	772	0.78%
2023/06/07	0.2	47.10	0	0.00	47.30	0.2	789	0.03%
2023/06/02	1	47.20	0	0.00	47.40	1	965	0.10%
2023/05/19	0	0.00	7	45.60	45.55	-7	883	-0.79%
2023/05/18	5	45.60	0	0.00	45.50	5	872	0.57%
2023/05/16	0	0.00	1	44.95	45.10	-1	855	-0.12%
2023/05/09	0	0.00	1	44.20	44.65	-1	918	-0.11%
2023/05/08	1	44.30	0	0.00	44.50	1	922	0.11%
2023/04/26	0.1	43.05	0	0.00	43.35	0.1	933	0.01%
2023/04/21	0	0.00	2	43.65	43.20	-2	924	-0.22%
2023/04/19	0	0.00	5	44.65	44.60	-5	911	-0.55%
2023/04/14	7	44.60	8.7	44.57	44.40	-1.7	887	-0.19%
2023/04/13	3	45.15	0.3	44.79	44.55	2.7	879	0.30%
2023/04/12	2	45.28	0	0.00	45.30	2	865	0.23%
2023/04/10	5	44.90	0	0.00	44.90	5	825	0.61%
2023/04/07	0	0.00	0	44.45	44.15	0	783	0.00%
2023/04/06	0	44.28	0	0.00	44.50	0	777	0.00%
2023/03/31	0	44.18	0	0.00	44.10	0	763	0.00%
2023/03/29	0	0.00	0.1	44.00	43.75	-0.1	760	-0.01%
2023/03/28	0	0.00	0.1	43.70	43.65	-0.1	763	-0.02%
2023/03/23	0	0.00	1	44.10	44.20	-1	757	-0.13%
2023/03/17	0	0.00	4	43.00	43.30	-4	744	-0.54%
2023/03/15	3	43.70	0	0.00	43.25	3	745	0.40%
2023/03/10	0.1	43.95	0	0.00	43.85	0.1	726	0.01%
2023/03/09	1.1	44.36	0	0.00	44.50	1.1	713	0.15%
2023/03/08	10.1	44.45	3	44.33	44.70	7.1	671	1.06%
2023/02/17	0	40.90	0	0.00	40.90	0	545	0.00%
2023/01/31	0	39.70	1	39.65	39.40	-1	436	-0.22%
2023/01/16	2	38.85	0	0.00	38.65	2	423	0.47%
2023/01/10	0	0.00	2	39.00	39.00	-2	436	-0.46%
2023/01/09	0	0.00	1	38.45	38.50	-1	433	-0.23%
2022/12/29	2	37.45	0	0.00	37.70	2	476	0.42%
2022/12/19	1	37.70	0	0.00	37.85	1	483	0.21%
2022/12/16	1	38.05	0	0.00	38.05	1	481	0.21%
2022/12/09	0	0.00	3	38.55	38.50	-3	478	-0.63%
2022/11/28	3	40.40	0	0.00	39.85	3	455	0.66%
2022/09/15	0	0.00	1	42.60	42.75	-1	683	-0.15%
2022/08/25	0	0.00	1	41.45	41.60	-1	699	-0.14%
2022/08/12	0	0.00	0	41.40	41.45	0	721	0.00%
2022/08/10	5	40.78	5	41.35	41.40	0	723	0.00%
2022/07/21	0	39.10	0	0.00	39.25	0	941	0.00%
2022/07/20	0	0.00	2	39.28	39.10	-2	947	-0.21%
2022/07/19	2	39.20	0	0.00	39.30	2	971	0.21%
2022/07/07	4	36.53	0	0.00	36.60	4	1,128	0.35%
2022/07/06	0	0.00	3.4	38.86	38.60	-3.4	1,109	-0.31%
2022/06/23	1	41.60	0	0.00	41.65	1	1,176	0.09%
2022/06/21	0	42.40	0	0.00	42.45	0	1,202	0.00%
2022/06/13	0	43.80	0	0.00	42.65	0	1,365	0.00%
2022/06/07	0	43.75	0	0.00	43.80	0	1,543	0.00%
2022/06/06	0	0.00	3	43.90	43.90	-3	1,667	-0.18%
2022/05/24	0	0.00	1	43.20	42.90	-1	1,798	-0.06%
2022/05/23	1	43.10	0	0.00	43.00	1	1,791	0.06%
2022/05/19	1	42.25	0	0.00	42.30	1	1,791	0.06%
2022/05/18	3	43.00	0	0.00	42.90	3	1,785	0.17%
2022/04/25	0	0.00	2	48.75	48.20	-2	1,627	-0.12%
2022/04/21	0	0.00	3	50.70	50.40	-3	1,612	-0.19%
2022/04/20	1	50.30	0	0.00	50.40	1	1,577	0.06%
2022/04/19	2	49.08	0	0.00	49.65	2	1,530	0.13%
2022/04/18	0	48.65	0	0.00	48.40	0	1,519	0.00%
2022/04/07	0	0.00	1	49.10	47.90	-1	1,710	-0.06%
2022/04/01	0	0.00	1	49.30	49.35	-1	1,886	-0.05%
2022/03/30	1	49.90	0	0.00	50.20	1	1,983	0.05%
2022/03/25	1	49.65	0	0.00	49.25	1	1,967	0.05%
2022/03/16	1	49.55	0	0.00	49.50	1	2,147	0.05%
2022/03/15	1	49.50	2	49.35	49.00	-1	2,170	-0.05%
2022/03/14	1	50.00	2	49.33	49.35	-1	2,218	-0.05%
2022/03/09	2	47.98	0	0.00	48.30	2	2,435	0.08%
2022/03/04	4	47.95	0	0.00	47.60	4	2,750	0.15%
2022/02/16	2	46.75	5	47.00	46.80	-3	3,403	-0.09%
2022/02/09	0	46.45	0	0.00	46.90	0	3,423	0.00%
2022/02/08	0.1	46.25	0	0.00	46.20	0.1	3,420	0.00%
2022/01/25	0	0.00	2	45.60	45.00	-2	3,476	-0.06%
2022/01/24	0	0.00	6	45.03	45.70	-6	3,491	-0.17%
2022/01/21	4	46.00	0	0.00	45.90	4	3,479	0.11%
2022/01/20	1	47.10	0	0.00	47.20	1	3,467	0.03%
2022/01/17	0	0.00	0.1	47.30	47.15	-0.1	3,453	0.00%
2022/01/11	4	47.94	0	0.00	47.05	4	3,424	0.12%
2022/01/10	0.1	47.75	0	0.00	48.05	0.1	3,397	0.00%
2022/01/07	4	47.50	0	0.00	47.30	4	3,382	0.12%
2022/01/06	0	0.00	1	48.15	48.15	-1	3,342	-0.03%
2022/01/05	2	49.00	2	49.50	48.85	0	3,313	0.00%
2022/01/04	2	49.58	10	49.60	49.35	-8	3,280	-0.24%
2022/01/03	2	49.90	1	50.10	49.50	1	3,252	0.03%
2021/12/30	4	50.68	0	0.00	50.70	4	3,209	0.12%
2021/12/29	2	50.75	5.2	49.89	51.00	-3.2	3,153	-0.10%
2021/12/28	0	0.00	2	49.48	49.35	-2	2,973	-0.07%
2021/12/24	3	49.13	0.1	49.45	49.35	2.9	2,929	0.10%
2021/12/21	0	0.00	1	48.50	48.50	-1	2,823	-0.04%
2021/12/20	1	48.75	0	0.00	48.50	1	2,804	0.04%
2021/12/16	2.1	49.59	10	49.81	49.85	-7.9	2,709	-0.29%
2021/12/14	2	48.85	0	0.00	48.55	2	2,577	0.08%
2021/12/13	0	48.85	1	48.80	48.85	-1	2,526	-0.04%
2021/12/10	0	0.00	4	48.65	49.15	-4	2,501	-0.16%
2021/12/09	0	0.00	5.1	48.35	48.30	-5.1	2,450	-0.21%
2021/12/08	0	49.15	13	49.55	49.00	-13	2,383	-0.54%
2021/12/07	0.1	49.80	0	0.00	49.65	0.1	2,295	0.00%
2021/12/06	5.1	49.70	0	0.00	49.20	5.1	2,207	0.23%
2021/12/02	8	48.28	3	48.93	48.65	5	1,971	0.25%
2021/11/30	1	46.80	0	0.00	46.50	1	1,580	0.06%
2021/11/29	3	44.68	6	45.74	45.80	-3	1,559	-0.19%
2021/11/26	1	46.40	1	46.80	46.15	0	1,518	0.00%
2021/11/25	4	46.35	0	0.00	46.10	4	1,469	0.27%
2021/11/24	3	45.90	0	0.00	46.00	3	1,473	0.20%
2021/11/23	1	46.70	9	46.77	47.05	-8	1,332	-0.60%
2021/11/22	1	44.50	1	45.00	45.45	0	1,066	0.00%
2021/11/17	1	43.40	0	0.00	43.40	1	1,043	0.10%
2021/11/16	1	42.60	0	0.00	42.55	1	1,058	0.09%
2021/11/15	0	43.00	0	0.00	42.80	0	1,077	0.00%
2021/11/08	9	43.50	0	0.00	43.50	9	1,120	0.80%
2021/11/04	0.1	43.35	0	0.00	43.45	0.1	1,162	0.01%
2021/11/02	0	42.00	0	0.00	41.80	0	1,171	0.00%
2021/10/19	10	40.64	0	0.00	40.60	10	1,309	0.76%
2021/10/15	1	40.30	0	0.00	40.30	1	1,384	0.07%
2021/10/04	0	40.00	0	0.00	39.20	0	1,746	0.00%
2021/09/23	0	0.00	0	42.50	42.10	0	1,866	0.00%
2021/09/22	0	0.00	2	42.20	41.80	-2	1,911	-0.10%
2021/09/09	1	42.95	0	0.00	42.95	1	2,057	0.05%
2021/09/03	0.1	45.06	1	45.15	44.85	-0.9	2,143	-0.04%
2021/09/02	0	0.00	1	45.05	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	2	44.10	44.60	-2	2,163	-0.09%
2021/08/30	0	0.00	0.1	43.90	43.90	-0.1	2,128	0.00%
2021/08/25	2	43.15	1	42.45	42.60	1	2,121	0.05%
2021/08/24	3.1	41.66	1	41.59	41.35	2.1	2,072	0.10%
2021/08/17	1	43.85	0	0.00	43.90	1	2,087	0.05%
2021/08/13	1	45.00	1	45.33	44.90	0	2,080	0.00%
2021/08/11	1	45.60	0.7	45.95	45.80	0.3	2,099	0.01%
2021/08/10	1	47.00	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	1	48.00	47.95	-1	2,127	-0.05%
2021/08/06	0	0.00	0.1	47.75	47.30	-0.1	2,126	0.00%
2021/07/29	1	46.50	1	46.60	46.65	0	2,511	0.00%
2021/07/27	0.1	47.70	2	47.05	46.90	-1.9	2,579	-0.07%
2021/07/26	1	47.45	0	0.00	47.70	1	2,606	0.04%
2021/07/22	0.1	47.60	0	0.00	47.30	0.1	2,730	0.00%
2021/07/20	1	47.00	2	46.90	46.95	-1	2,865	-0.03%
2021/07/16	0	0.00	1	47.90	48.00	-1	2,843	-0.04%
2021/07/15	1	46.80	0	0.00	46.75	1	2,853	0.04%
2021/07/13	1	46.70	0	0.00	46.10	1	2,951	0.03%
2021/07/06	0	0.00	1	46.35	45.80	-1	3,018	-0.03%
2021/07/01	1	45.55	0	0.00	44.95	1	3,180	0.03%
2021/06/30	0	0.00	1	45.50	45.90	-1	3,178	-0.03%
2021/06/29	6	45.93	6	45.16	45.10	0	3,161	0.00%
2021/06/28	1	45.30	2	45.30	45.90	-1	3,144	-0.03%
2021/06/25	0	0.00	1	44.00	43.70	-1	3,085	-0.03%
2021/06/22	0	0.00	0.2	43.40	42.90	-0.2	3,132	-0.01%
2021/06/17	0	0.00	1.1	44.07	44.15	-1.1	3,163	-0.04%
2021/06/16	2	43.75	0	0.00	43.35	2	3,179	0.06%
2021/06/15	1	43.70	0	0.00	44.00	1	3,204	0.03%
2021/06/11	5	44.50	1	44.30	44.50	4	3,218	0.12%
2021/06/10	4.1	43.47	8	43.36	44.45	-3.9	3,320	-0.12%
2021/06/09	3	42.55	1	42.60	42.55	2	3,290	0.06%
2021/06/08	2	42.25	0	0.00	42.25	2	3,348	0.06%
2021/06/07	3.1	42.02	0.3	42.00	42.10	2.8	3,453	0.08%
2021/06/02	2	42.88	0	0.00	42.55	2	3,572	0.06%
2021/06/01	0	0.00	2	43.00	43.25	-2	3,571	-0.06%
2021/05/31	3	42.76	0.9	43.01	42.65	2.1	3,606	0.06%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/27	1	41.55	0	0.00	42.70	1	3,626	0.03%
2021/05/26	0	0.00	1	42.00	42.25	-1	3,627	-0.03%
2021/05/25	1	42.40	0	0.00	42.25	1	3,663	0.03%
2021/05/21	0	41.40	0	0.00	41.40	0	3,762	0.00%
2021/05/18	3	40.30	0	0.00	40.70	3	3,833	0.08%
2021/05/17	0.5	39.85	0	0.00	38.40	0.5	3,824	0.01%
2021/05/14	0.1	41.75	0	0.00	41.40	0.1	3,785	0.00%
2021/05/13	3	41.42	0	0.00	41.70	3	3,741	0.08%
2021/05/12	1	45.02	0	0.00	43.05	1	3,675	0.03%
2021/05/11	0	46.85	2	47.95	46.65	-2	3,625	-0.05%
2021/05/10	2	50.43	1	49.35	49.05	1	3,578	0.03%
2021/05/07	1	47.80	0	0.00	49.00	1	3,456	0.03%
2021/05/06	0	46.40	0	0.00	46.20	0	3,403	0.00%
2021/05/04	2	46.70	0	0.00	47.00	2	3,393	0.06%
2021/05/03	0	0.00	5	49.80	49.40	-5	3,329	-0.15%
2021/04/28	1	52.30	0	0.00	52.40	1	3,255	0.03%
2021/04/27	1	50.70	0	0.00	52.10	1	3,221	0.03%
2021/04/22	0	0.00	1	51.90	49.00	-1	3,058	-0.03%
2021/04/21	1	50.50	0	0.00	51.00	1	3,010	0.03%
2021/04/20	1	50.20	5	50.44	50.50	-4	2,962	-0.14%
2021/04/19	0	0.00	0	49.40	49.15	0	2,948	0.00%
2021/04/16	0	47.95	1.1	48.08	48.25	-1.1	2,934	-0.04%
2021/04/15	0	47.35	0	0.00	47.40	0	2,928	0.00%
2021/04/14	2	46.95	0	0.00	47.30	2	2,945	0.07%
2021/04/13	5	48.58	0	0.00	48.00	5	2,958	0.17%
2021/04/09	3	47.90	0	0.00	48.00	3	2,896	0.10%
2021/04/08	1	49.10	1	49.30	49.20	0	2,818	0.00%
2021/03/31	0.1	47.50	0	0.00	47.40	0.1	2,711	0.00%
2021/03/29	0	47.00	0	0.00	47.55	0	2,695	0.00%
2021/03/24	0	46.70	17	46.30	46.70	-17	2,687	-0.63%
2021/03/23	0	0.00	1	47.05	46.30	-1	2,685	-0.04%
2021/03/19	1	46.95	8	46.90	47.05	-7	2,686	-0.26%
2021/03/18	13	47.57	3	47.50	47.45	10	2,684	0.37%
2021/03/17	8	47.76	0	0.00	47.45	8	2,696	0.30%
2021/03/16	8	47.80	0	0.00	47.55	8	2,723	0.29%
2021/03/12	2	46.05	12	46.13	46.05	-10	2,647	-0.38%
2021/03/11	1	46.20	2	46.85	46.65	-1	2,776	-0.04%
2021/03/10	0	0.00	3	46.52	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	1	45.85	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	1	45.60	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	2	45.25	45.05	-2	2,746	-0.07%
2021/03/04	3	46.12	2	45.73	45.35	1	2,773	0.04%
2021/03/02	2	45.80	1	46.60	45.30	1	2,723	0.04%
2021/02/26	2	44.93	0	0.00	45.25	2	2,714	0.07%
2021/02/24	0	0.00	1	44.70	44.55	-1	2,748	-0.04%
2021/02/23	5	45.00	2	44.90	44.90	3	2,747	0.11%
2021/02/22	1	43.85	0	0.00	44.15	1	2,748	0.04%
2021/02/19	1	42.75	1	43.00	43.55	0	2,722	0.00%
2021/02/01	1	40.50	2	40.45	40.55	-1	2,985	-0.03%
2021/01/29	1	41.80	0	0.00	41.00	1	3,053	0.03%
2021/01/25	5	42.27	6	42.12	42.00	-1	3,093	-0.03%
2021/01/22	1	41.45	0	0.00	41.35	1	3,087	0.03%
2021/01/21	2	41.50	0	0.00	41.15	2	3,093	0.06%
2021/01/18	0	0.00	2	43.23	43.05	-2	3,073	-0.07%
2021/01/15	1	43.80	1	43.95	44.10	0	3,052	0.00%
2021/01/13	1	44.60	0	0.00	44.50	1	2,993	0.03%
2021/01/12	5	44.25	0	0.00	44.25	5	2,974	0.17%
2021/01/11	0	0.00	1	44.80	44.80	-1	2,933	-0.03%
2021/01/08	3	44.02	0	0.00	43.75	3	2,910	0.10%
2021/01/07	2	44.00	0	0.00	44.05	2	2,898	0.07%
2021/01/05	5	44.55	0	0.00	44.55	5	2,817	0.18%
2020/12/28	1	43.30	0	0.00	43.40	1	2,749	0.04%
2020/12/17	0	0.00	20	42.80	42.85	-20	2,738	-0.73%
2020/12/14	0	0.00	1	44.80	44.70	-1	2,708	-0.04%
2020/12/08	0	0.00	7	46.15	45.75	-7	2,577	-0.27%
2020/12/07	1	46.10	25	47.14	46.70	-24	2,543	-0.94%
2020/12/04	0	0.00	5	45.52	45.40	-5	2,382	-0.21%
2020/12/03	0	0.00	4	43.85	43.85	-4	2,345	-0.17%
2020/12/01	0	0.00	1	43.80	43.80	-1	2,532	-0.04%
2020/11/26	0	0.00	2	42.65	42.40	-2	2,714	-0.07%
2020/11/25	0	0.00	1	42.70	42.55	-1	2,843	-0.04%
2020/11/24	0	0.00	7	43.43	43.40	-7	2,814	-0.25%
2020/11/20	0	0.00	2	42.70	42.50	-2	2,711	-0.07%
2020/11/19	2	42.60	3	42.55	42.50	-1	2,680	-0.04%
2020/11/17	20	41.90	1	41.95	42.00	19	2,598	0.73%
2020/11/13	0	0.00	4	41.65	41.75	-4	2,744	-0.15%
2020/11/12	0	0.00	3	41.72	41.45	-3	2,788	-0.11%
2020/11/11	1	42.30	1	42.30	42.25	0	2,796	0.00%
2020/11/10	1	42.05	2	42.25	42.00	-1	2,788	-0.04%
2020/11/09	8	42.18	4	41.90	41.70	4	2,744	0.15%
2020/11/06	4	41.30	4	41.70	41.85	0	2,629	0.00%
2020/11/03	0	0.00	1	40.15	40.50	-1	2,676	-0.04%
2020/10/27	1	40.45	0	0.00	40.30	1	2,864	0.03%
2020/10/26	2	40.05	0	0.00	40.15	2	2,841	0.07%
2020/10/19	1	39.60	0	0.00	39.30	1	2,917	0.03%
2020/10/07	4	38.40	0	0.00	38.40	4	3,132	0.13%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/23	1	39.05	0	0.00	38.70	1	3,607	0.03%
2020/09/21	3	39.95	3	39.40	39.25	0	3,616	0.00%
2020/09/15	0	0.00	22	39.88	39.80	-22	3,606	-0.61%
2020/09/14	3	39.30	8	39.79	39.80	-5	3,626	-0.14%
2020/09/10	11	40.82	0	0.00	40.15	11	3,598	0.31%
2020/09/08	6	41.51	5	40.27	40.20	1	3,557	0.03%
2020/09/07	11	42.95	1	41.40	41.60	10	3,515	0.28%
2020/09/04	36	41.24	35	41.69	42.70	1	3,435	0.03%
2020/09/03	23	41.16	81	41.98	41.90	-58	3,382	-1.71%
2020/09/02	45	40.18	0	0.00	40.05	45	3,205	1.40%
2020/09/01	0	0.00	4	39.98	40.30	-4	3,240	-0.12%
2020/08/31	1	40.40	0	0.00	40.45	1	3,253	0.03%
2020/08/25	0	0.00	1	38.30	38.70	-1	3,152	-0.03%
2020/08/21	0	0.00	1	37.85	38.15	-1	3,150	-0.03%
2020/08/20	2	37.05	0	0.00	37.30	2	3,144	0.06%
2020/08/19	2	40.13	3	39.48	39.55	-1	3,058	-0.03%
2020/08/18	9	40.02	0	0.00	40.10	9	2,961	0.30%
2020/08/17	11	39.51	1	39.55	39.35	10	2,871	0.35%
2020/08/14	3	39.10	0	0.00	39.15	3	2,826	0.11%
2020/08/11	1	38.65	3	39.07	39.15	-2	2,715	-0.07%
2020/08/07	0	0.00	7	39.15	39.25	-7	2,659	-0.26%
2020/08/06	0	0.00	8	38.44	38.70	-8	2,595	-0.31%
2020/08/05	0	0.00	1	38.00	38.15	-1	2,456	-0.04%
2020/08/04	1	36.50	1	36.45	36.50	0	2,386	0.00%
2020/07/30	7	35.20	0	0.00	35.30	7	2,384	0.29%
2020/07/28	3	35.15	0	0.00	34.25	3	2,427	0.12%
2020/07/27	1	35.95	0	0.00	35.90	1	2,417	0.04%
2020/07/24	1	36.65	0	0.00	36.65	1	2,409	0.04%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/13	0	0.00	1	38.30	38.30	-1	2,248	-0.04%
2020/07/10	0	0.00	2	37.95	37.35	-2	2,257	-0.09%
2020/07/09	6	38.10	0	0.00	38.00	6	2,233	0.27%
2020/07/08	3	40.13	11	40.16	40.20	-8	2,138	-0.37%
2020/07/07	1	40.35	0	0.00	40.10	1	2,056	0.05%
2020/07/06	1	40.00	1	39.70	40.35	0	2,010	0.00%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/18	1	37.45	1	37.65	37.65	0	1,963	0.00%
2020/06/17	6	37.47	0	0.00	37.40	6	1,955	0.31%
2020/06/16	1	37.50	0	0.00	37.50	1	1,981	0.05%
2020/06/12	2	37.23	0	0.00	37.50	2	2,057	0.10%
2020/06/11	0	0.00	1	38.60	38.20	-1	2,092	-0.05%
2020/06/10	1	39.10	0	0.00	38.85	1	2,073	0.05%
2020/06/09	2	38.30	1	38.35	38.55	1	2,053	0.05%
2020/06/08	1	38.60	0	0.00	38.65	1	2,085	0.05%
2020/06/04	0	0.00	1	37.65	37.60	-1	1,977	-0.05%
2020/06/03	0	0.00	2	37.10	37.25	-2	1,981	-0.10%
2020/06/02	3	36.73	0	0.00	36.60	3	1,958	0.15%
2020/05/29	1	36.20	0	0.00	35.90	1	1,944	0.05%
2020/05/27	0	0.00	1	36.30	36.15	-1	1,940	-0.05%
2020/05/26	0	0.00	1	36.25	36.25	-1	1,944	-0.05%
2020/05/19	0	0.00	2	36.13	36.20	-2	1,974	-0.10%
2020/05/15	1	35.80	1	36.20	35.80	0	2,001	0.00%
2020/05/14	0	0.00	1	36.20	36.20	-1	1,997	-0.05%
2020/05/13	1	36.80	1	36.80	36.90	0	1,985	0.00%
2020/05/12	1	37.15	1	37.05	37.15	0	1,965	0.00%
2020/05/11	1	37.30	8	37.40	37.25	-7	1,964	-0.36%
2020/05/08	1	37.95	0	0.00	38.00	1	1,929	0.05%
2020/05/07	1	37.30	1	37.55	37.50	0	1,917	0.00%
2020/05/05	9	37.38	0	0.00	37.50	9	1,920	0.47%
2020/04/29	3	36.85	0	0.00	36.95	3	1,895	0.16%
2020/04/28	3	37.40	0	0.00	36.90	3	1,899	0.16%
2020/04/27	0	0.00	1	35.85	36.15	-1	1,898	-0.05%
2020/04/24	1	35.55	0	0.00	35.50	1	1,887	0.05%
2020/04/10	0	0.00	1	34.05	34.10	-1	1,941	-0.05%
2020/04/09	2	34.55	0	0.00	33.90	2	2,067	0.10%
2020/04/07	0	0.00	1	31.65	31.80	-1	2,036	-0.05%
2020/04/06	1	30.50	0	0.00	30.50	1	2,106	0.05%
2020/03/17	0	0.00	10	29.20	28.65	-10	2,324	-0.43%
2020/03/13	11	28.59	1	28.95	29.25	10	2,295	0.44%
2020/03/10	1	35.55	1	35.70	35.55	0	2,327	0.00%
2020/03/05	0	0.00	1	37.80	37.70	-1	2,369	-0.04%
2020/03/03	1	38.05	0	0.00	37.70	1	2,373	0.04%
2020/02/25	0	0.00	26	38.24	39.40	-26	2,350	-1.11%
2020/02/19	0	0.00	5	39.25	39.20	-5	2,312	-0.22%
2020/02/14	0	0.00	3	38.65	38.70	-3	2,292	-0.13%
2020/02/10	1	36.95	3	36.78	37.00	-2	2,313	-0.09%
2020/02/07	2	37.38	2	37.75	37.50	0	2,319	0.00%
2020/02/05	2	38.60	0	0.00	38.00	2	2,314	0.09%
2020/02/04	4	38.54	10	38.40	38.70	-6	2,318	-0.26%
2020/02/03	14	36.76	0	0.00	37.10	14	2,340	0.60%
2020/01/31	3	38.82	0	0.00	38.50	3	2,324	0.13%
2020/01/17	1	42.70	1	42.75	42.65	0	2,289	0.00%
2020/01/16	5	43.27	0	0.00	42.80	5	2,304	0.22%
2020/01/14	0	0.00	3	42.90	43.40	-3	2,302	-0.13%
2020/01/13	1	42.60	1	42.55	42.35	0	2,339	0.00%
2020/01/10	1	42.75	0	0.00	42.80	1	2,357	0.04%
2020/01/07	12	43.75	1	43.10	43.15	11	2,344	0.47%
2020/01/03	1	45.40	9	44.67	44.30	-8	2,241	-0.36%
2020/01/02	1	44.05	0	0.00	44.05	1	2,112	0.05%
2019/12/30	1	44.30	14	44.44	44.65	-13	2,044	-0.64%
2019/12/26	0	0.00	1	42.75	42.75	-1	1,943	-0.05%
2019/12/24	0	0.00	2	43.00	42.90	-2	2,020	-0.10%
2019/12/23	0	0.00	7	42.46	42.15	-7	2,006	-0.35%
2019/12/20	3	44.38	3	45.08	43.35	0	1,974	0.00%
2019/12/19	0	0.00	1	43.85	43.95	-1	1,810	-0.06%
2019/12/18	2	43.15	0	0.00	43.85	2	1,777	0.11%
2019/12/17	0	0.00	2	43.08	43.15	-2	1,746	-0.11%
2019/12/13	10	42.62	0	0.00	42.50	10	1,681	0.59%
2019/12/11	2	42.33	2	42.30	42.30	0	1,612	0.00%
2019/12/10	3	41.90	0	0.00	42.10	3	1,579	0.19%
2019/12/09	2	41.80	2	42.03	41.70	0	1,550	0.00%
2019/12/06	0	0.00	4	41.24	41.65	-4	1,494	-0.27%
2019/12/05	2	40.40	2	40.25	40.25	0	1,436	0.00%
2019/12/04	3	40.80	0	0.00	40.40	3	1,471	0.20%
2019/11/28	4	40.23	0	0.00	39.80	4	1,418	0.28%
2019/11/20	2	39.18	0	0.00	39.15	2	1,460	0.14%
2019/11/14	2	39.05	0	0.00	39.15	2	1,486	0.13%
2019/11/13	1	39.40	0	0.00	39.30	1	1,499	0.07%
2019/11/07	1	39.60	1	39.60	39.50	0	1,522	0.00%
2019/11/05	1	40.00	0	0.00	39.90	1	1,512	0.07%
2019/11/01	3	40.18	12	40.00	40.10	-9	1,513	-0.59%
2019/10/31	8	39.69	0	0.00	40.90	8	1,505	0.53%
2019/10/30	0	0.00	5	40.08	40.15	-5	1,471	-0.34%
2019/10/29	1	40.90	1	41.20	40.00	0	1,458	0.00%
2019/10/25	0	0.00	1	41.30	41.20	-1	1,472	-0.07%
2019/10/24	2	41.60	1	41.50	41.60	1	1,460	0.07%
2019/10/22	6	41.40	0	0.00	41.35	6	1,441	0.42%
2019/10/18	0	0.00	1	40.40	40.35	-1	1,372	-0.07%
2019/10/17	1	39.70	1	40.15	40.15	0	1,341	0.00%
2019/10/15	1	40.15	0	0.00	39.95	1	1,370	0.07%
2019/10/14	0	0.00	1	40.35	40.10	-1	1,363	-0.07%
2019/10/07	0	0.00	1	40.40	40.10	-1	1,359	-0.07%
2019/10/04	0	0.00	1	39.80	39.80	-1	1,377	-0.07%
2019/10/03	1	40.00	0	0.00	40.05	1	1,509	0.07%
2019/10/01	8	40.41	9	40.51	40.90	-1	1,644	-0.06%
2019/09/27	5	39.25	0	0.00	39.40	5	1,621	0.31%
2019/09/26	1	39.35	0	0.00	39.05	1	1,632	0.06%
2019/09/10	1	39.50	0	0.00	39.50	1	1,899	0.05%
2019/09/09	1	39.90	0	0.00	39.65	1	1,939	0.05%
2019/09/06	2	40.60	1	40.50	40.60	1	1,926	0.05%
2019/09/05	0	0.00	1	42.55	42.05	-1	1,903	-0.05%
2019/09/03	1	42.00	0	0.00	41.65	1	1,960	0.05%
2019/08/27	0	0.00	4	40.80	40.25	-4	1,922	-0.21%
2019/08/23	2	41.70	0	0.00	41.70	2	1,925	0.10%
2019/08/22	1	41.45	0	0.00	41.35	1	1,952	0.05%
2019/08/15	4	40.30	0	0.00	40.30	4	1,971	0.20%
2019/08/14	1	41.00	4	40.95	40.85	-3	1,973	-0.15%
2019/08/08	1	38.90	0	0.00	38.85	1	1,975	0.05%
2019/07/30	0	0.00	3	42.75	41.70	-3	2,092	-0.14%
2019/07/26	2	42.03	0	0.00	42.25	2	2,089	0.10%
2019/07/25	1	41.90	1	41.70	42.00	0	2,094	0.00%
2019/07/22	0	0.00	2	41.30	41.10	-2	2,223	-0.09%
2019/07/18	0	0.00	2	41.80	40.95	-2	2,274	-0.09%
2019/07/17	10	42.05	11	41.86	41.70	-1	2,295	-0.04%
2019/07/16	11	42.20	11	42.20	42.25	0	2,368	0.00%
2019/07/09	15.1	42.08	11	42.35	41.80	4.1	3,143	0.13%
2019/07/05	0	0.00	113	46.00	46.00	-113	3,050	-3.70%	大賣/鉅額交易
2019/07/03	2	45.00	0	0.00	44.95	2	3,051	0.07%
2019/07/01	0	0.00	1	45.25	45.15	-1	3,094	-0.03%
2019/06/28	1	44.40	0	0.00	44.30	1	3,121	0.03%
2019/06/26	6	44.08	0	0.00	44.00	6	3,467	0.17%
2019/06/25	5	44.20	2	45.05	44.20	3	3,672	0.08%
2019/06/24	12	44.38	10	44.80	44.80	2	3,698	0.05%
2019/06/21	4	44.63	0	0.00	44.20	4	3,702	0.11%
2019/06/20	4	44.64	2	44.50	44.60	2	3,710	0.05%
2019/06/19	7	43.90	0	0.00	43.90	7	3,704	0.19%
2019/06/18	9	43.98	0	0.00	43.90	9	3,689	0.24%
2019/06/17	47	43.32	37	43.59	44.20	10	3,652	0.27%
2019/06/14	6	42.32	1	42.75	42.30	5	3,625	0.14%
2019/06/12	2	43.10	2	43.90	43.40	0	3,652	0.00%
2019/06/10	1	42.60	0	0.00	42.60	1	3,723	0.03%
2019/06/05	1	43.20	0	0.00	42.20	1	3,763	0.03%
2019/06/03	1	42.95	0	0.00	42.80	1	3,876	0.03%
2019/05/31	16	43.27	16	43.31	43.35	0	3,918	0.00%
2019/05/29	2	42.25	0	0.00	42.00	2	4,130	0.05%
2019/05/27	2	41.90	0	0.00	41.80	2	4,296	0.05%
2019/05/24	2	42.03	0	0.00	41.75	2	4,340	0.05%
2019/05/23	2	41.95	0	0.00	41.80	2	4,391	0.05%
2019/05/22	5	43.43	0	0.00	42.80	5	4,480	0.11%
2019/05/20	3	43.32	0	0.00	42.20	3	4,785	0.06%
2019/05/17	23	43.32	3	43.50	43.00	20	4,825	0.41%
2019/05/16	30	44.14	7	44.96	43.80	23	4,877	0.47%
2019/05/15	0	0.00	23	44.93	45.40	-23	4,949	-0.46%
2019/05/14	4	42.45	4	43.25	44.50	0	5,093	0.00%
2019/05/08	0	0.00	1	47.15	47.15	-1	5,339	-0.02%
2019/05/06	8	46.69	1	47.45	46.65	7	5,445	0.13%
2019/05/03	0	0.00	1	47.80	48.00	-1	5,453	-0.02%
2019/05/02	0	0.00	2	47.45	48.05	-2	5,454	-0.04%
2019/04/30	6	46.67	10	47.34	47.60	-4	5,452	-0.07%
2019/04/29	10	47.72	7	47.94	47.00	3	5,443	0.06%
2019/04/26	3	49.95	1	49.55	49.35	2	5,378	0.04%
2019/04/23	1	49.80	2	50.50	51.00	-1	5,414	-0.02%
2019/04/22	8	50.75	0	0.00	50.40	8	5,390	0.15%
2019/04/19	10	51.94	1	53.70	51.50	9	5,344	0.17%
2019/04/18	60	53.41	54	54.14	51.90	6	5,217	0.11%
2019/04/17	11	51.86	8	52.09	52.10	3	4,912	0.06%
2019/04/16	4	50.95	4	51.30	51.20	0	4,821	0.00%
2019/04/15	24	51.85	40	52.00	50.80	-16	4,788	-0.33%
2019/04/12	44	51.35	48	51.40	51.20	-4	4,768	-0.08%
2019/04/11	6	51.25	4	51.40	50.50	2	4,731	0.04%
2019/04/10	1	50.70	0	0.00	50.80	1	4,659	0.02%
2019/04/09	1	51.10	3	50.80	50.40	-2	4,635	-0.04%
2019/04/08	8	50.93	6	49.95	49.60	2	4,577	0.04%
2019/04/03	3	49.33	4	49.75	49.90	-1	4,572	-0.02%
2019/04/02	15	49.37	0	0.00	49.20	15	4,554	0.33%
2019/04/01	10	50.66	1	50.20	49.55	9	4,514	0.20%
2019/03/29	25	51.38	29	51.87	51.00	-4	4,422	-0.09%
2019/03/28	35	50.82	61	50.67	50.20	-26	4,217	-0.62%
2019/03/27	61	48.92	55	48.92	49.10	6	4,070	0.15%
2019/03/26	1	48.25	0	0.00	47.95	1	4,058	0.02%
2019/03/25	1	47.65	1	47.95	47.95	0	4,079	0.00%
2019/03/22	15	48.49	7	48.62	48.85	8	4,131	0.19%
2019/03/21	6	48.12	2	48.00	48.00	4	4,149	0.10%
2019/03/20	7	48.15	7	48.40	48.15	0	4,213	0.00%
2019/03/19	5	47.76	1	47.95	47.70	4	4,255	0.09%
2019/03/18	5	47.83	1	47.75	47.80	4	4,279	0.09%
2019/03/15	8	48.71	3	48.82	48.30	5	4,320	0.12%
2019/03/14	4	48.23	10	48.05	48.20	-6	4,347	-0.14%
2019/03/13	7	47.40	2	47.60	47.35	5	4,420	0.11%
2019/03/12	0	0.00	1	49.10	48.45	-1	4,427	-0.02%
2019/03/08	4	49.00	4	49.44	48.95	0	4,900	0.00%
2019/03/07	1	49.30	3	49.40	48.90	-2	5,053	-0.04%
2019/03/06	1	49.60	3	49.10	49.40	-2	5,198	-0.04%
2019/03/05	18	50.29	19	50.43	49.40	-1	5,330	-0.02%
2019/03/04	17	49.85	47	49.76	49.95	-30	5,322	-0.56%
2019/02/27	12	46.94	14	47.68	48.60	-2	5,299	-0.04%
2019/02/26	8	48.93	1	49.70	48.30	7	5,304	0.13%
2019/02/25	10	49.92	0	0.00	49.65	10	5,363	0.19%
2019/02/22	21	49.28	2	49.60	49.25	19	5,642	0.34%
2019/02/21	9	49.99	9	49.58	49.65	0	5,740	0.00%
2019/02/20	9	49.14	188	49.70	49.45	-179	6,090	-2.94%	大賣/鉅額交易
2019/02/19	13	47.68	18	48.34	48.20	-5	6,410	-0.08%
2019/02/18	21	46.98	20	47.33	47.00	1	6,365	0.02%
2019/02/15	3	47.03	1	46.35	46.30	2	6,500	0.03%
2019/02/14	5	47.53	3	46.90	46.90	2	6,474	0.03%
2019/02/13	2	46.60	3	47.47	47.50	-1	6,440	-0.02%
2019/02/12	1	46.30	2	47.83	46.30	-1	6,335	-0.02%
2019/02/11	6	46.10	9	46.05	46.15	-3	6,297	-0.05%
2019/01/30	0	0.00	1	43.90	43.90	-1	6,298	-0.02%
2019/01/28	1	43.40	3	43.95	43.85	-2	6,408	-0.03%
2019/01/25	2	42.68	0	0.00	42.65	2	6,668	0.03%
2019/01/24	0	0.00	1	43.00	42.25	-1	6,838	-0.01%
2019/01/17	2	42.80	0	0.00	41.45	2	7,253	0.03%
2019/01/16	2	42.35	2	42.25	42.50	0	7,284	0.00%
2019/01/09	3	41.85	2	42.30	41.50	1	7,678	0.01%
2018/12/27	0	0.00	8	39.60	39.35	-8	8,678	-0.09%
2018/12/24	0	0.00	1	39.85	40.00	-1	8,822	-0.01%
2018/12/21	3	38.78	2	38.70	40.10	1	8,977	0.01%
2018/12/18	3	41.48	0	0.00	41.15	3	9,120	0.03%
2018/12/17	2	42.65	0	0.00	42.35	2	9,208	0.02%
2018/12/14	10	42.85	11	42.77	43.40	-1	9,231	-0.01%
2018/12/13	8	42.62	4	42.83	42.10	4	9,257	0.04%
2018/12/12	8	42.19	3	42.18	42.15	5	9,320	0.05%
2018/12/11	12	41.68	11	41.23	41.20	1	9,419	0.01%
2018/12/10	3	41.10	0	0.00	41.00	3	9,549	0.03%
2018/12/07	4	42.44	6	42.36	42.40	-2	9,581	-0.02%
2018/12/06	2	40.35	2	40.78	41.35	0	9,661	0.00%
2018/12/04	15	46.01	0	0.00	45.30	15	9,765	0.15%
2018/11/30	8	43.33	15	43.35	42.85	-7	9,702	-0.07%
2018/11/29	13	42.68	6	44.43	42.60	7	9,660	0.07%
2018/11/28	1	42.50	13	43.35	43.35	-12	9,822	-0.12%
2018/11/27	5	41.70	1	41.85	42.70	4	10,097	0.04%
2018/11/26	0	0.00	2	41.78	41.90	-2	10,169	-0.02%
2018/11/23	4	41.50	1	41.35	40.95	3	10,650	0.03%
2018/11/22	18	43.03	3	42.32	42.20	15	11,237	0.13%
2018/11/21	7	44.36	13	44.02	43.45	-6	11,316	-0.05%
2018/11/20	6	43.08	0	0.00	42.85	6	11,248	0.05%
2018/11/19	7	43.36	5	43.07	43.35	2	11,244	0.02%
2018/11/16	1	40.85	5	41.53	42.45	-4	10,913	-0.04%
2018/11/15	6	38.55	2	38.00	38.60	4	10,502	0.04%
2018/11/14	6	37.49	5	37.60	38.15	1	10,558	0.01%
2018/11/08	1	37.45	0	0.00	37.60	1	11,142	0.01%
2018/11/07	2	37.08	2	37.25	38.20	0	11,387	0.00%
2018/11/06	4	37.68	2	37.50	36.55	2	11,635	0.02%
2018/11/02	71	39.96	49	40.04	38.50	22	12,206	0.18%
2018/11/01	13	38.20	8	37.58	38.00	5	12,109	0.04%
2018/10/31	4	35.48	9	35.31	35.60	-5	12,270	-0.04%
2018/10/30	24	34.51	0	0.00	33.80	24	12,463	0.19%
2018/10/29	7	34.48	16	34.82	34.90	-9	12,819	-0.07%
2018/10/26	4	34.55	4	34.86	34.35	0	13,108	0.00%
2018/10/25	39	35.25	9	35.46	34.30	30	13,319	0.23%
2018/10/24	9	37.48	9	37.63	37.20	0	13,823	0.00%
2018/10/23	10	38.57	9	38.18	37.20	1	14,375	0.01%
2018/10/22	2	36.68	12	36.58	38.20	-10	14,660	-0.07%
2018/10/19	26	35.81	19	36.44	36.25	7	14,996	0.05%
2018/10/18	6	38.08	5	38.46	38.20	1	15,189	0.01%
2018/10/17	3	39.18	3	39.87	37.95	0	15,515	0.00%
2018/10/16	5	38.53	6	39.03	38.70	-1	15,752	-0.01%
2018/10/15	5	38.15	11	38.30	38.10	-6	16,077	-0.04%
2018/10/12	2	37.48	9	37.19	38.00	-7	16,424	-0.04%
2018/10/11	4	36.00	3	36.25	35.65	1	16,551	0.01%
2018/10/09	6	39.57	14	39.65	39.60	-8	16,632	-0.05%
2018/10/05	5	40.62	4	41.20	40.55	1	16,636	0.01%
2018/10/04	4	45.45	3	45.40	44.50	1	16,728	0.01%
2018/10/02	2	45.83	1	46.00	45.45	1	16,880	0.01%
2018/10/01	0	0.00	2	45.35	45.50	-2	16,997	-0.01%
2018/09/28	3	45.03	0	0.00	44.70	3	17,123	0.02%
2018/09/27	8	45.23	6	45.83	44.55	2	17,100	0.01%
2018/09/26	3	47.02	3	47.55	46.65	0	17,279	0.00%
2018/09/25	3	46.93	4	47.19	47.15	-1	17,431	-0.01%
2018/09/21	9	46.97	9	47.22	47.45	0	17,599	0.00%
2018/09/20	1	46.50	1	46.20	46.30	0	17,626	0.00%
2018/09/19	2	45.90	2	46.40	45.90	0	17,739	0.00%
2018/09/18	7	46.65	1	47.40	46.20	6	18,029	0.03%
2018/09/17	6	48.04	3	47.72	47.50	3	18,147	0.02%
2018/09/14	21	47.16	28	47.13	47.20	-7	18,202	-0.04%
2018/09/13	4.1	46.53	5	47.32	45.30	-0.9	18,300	0.00%
2018/09/12	9	46.83	4	46.48	46.20	5	18,486	0.03%
2018/09/11	10.1	48.16	8	48.28	47.95	2.1	18,890	0.01%
2018/09/10	5.1	48.47	2	47.05	46.90	3.1	19,253	0.02%
2018/09/07	14	49.36	14	48.89	48.00	0	19,522	0.00%
2018/09/06	2	52.05	2	51.80	51.40	0	19,801	0.00%
2018/09/05	69	52.18	20	52.45	51.70	49	20,055	0.24%
2018/09/04	88	52.26	84	53.07	52.50	4	20,382	0.02%
2018/09/03	45	55.96	10	53.40	53.20	35	20,383	0.17%
2018/08/31	10	58.37	7	59.10	59.10	3	20,235	0.01%
2018/08/30	31	59.03	27	59.31	59.50	4	20,644	0.02%
2018/08/29	33	57.36	111	57.93	58.60	-78	20,528	-0.38%	大賣/
2018/08/28	11	54.31	4	54.48	53.70	7	20,044	0.03%
2018/08/27	8	53.94	11	53.38	53.60	-3	20,136	-0.01%
2018/08/24	0	0.00	5	51.40	51.20	-5	20,142	-0.02%
2018/08/23	13.1	52.41	3	51.00	50.90	10.1	20,315	0.05%
2018/08/22	3	52.50	3	52.90	52.80	0	20,443	0.00%
2018/08/21	19	53.46	0	0.00	53.30	19	20,954	0.09%
2018/08/20	16	52.30	17	52.84	53.10	-1	21,048	0.00%
2018/08/17	13	53.50	12	53.93	51.70	1	21,292	0.00%
2018/08/16	15	52.16	15	52.62	53.00	0	21,414	0.00%
2018/08/15	14	51.71	9	51.98	50.90	5	21,712	0.02%
2018/08/14	27	53.51	17	54.37	53.00	10	21,833	0.05%
2018/08/13	26	53.81	14	55.00	53.00	12	21,720	0.06%
2018/08/10	6	55.35	1	55.50	54.70	5	21,906	0.02%
2018/08/09	20	55.36	29	55.91	57.20	-9	22,026	-0.04%
2018/08/08	11	56.08	4	56.23	54.00	7	21,777	0.03%
2018/08/07	30	56.76	24	57.35	57.00	6	21,945	0.03%
2018/08/06	1	56.20	2	56.40	56.10	-1	21,671	0.00%
2018/08/03	4	54.88	3	53.77	55.10	1	21,681	0.00%
2018/08/02	21.2	53.13	23	53.98	52.60	-1.8	21,360	-0.01%
2018/08/01	3	56.10	4	56.75	56.30	-1	21,195	0.00%
2018/07/31	20	56.61	17	56.46	55.00	3	21,293	0.01%
2018/07/30	26	60.70	19	60.01	56.90	7	21,006	0.03%
2018/07/27	7.2	62.05	5	62.34	63.20	2.2	20,592	0.01%
2018/07/26	15	60.56	14	61.01	59.50	1	20,199	0.00%
2018/07/25	27	58.13	17	59.06	60.50	10	19,772	0.05%
2018/07/24	7	58.77	20	58.65	59.30	-13	19,543	-0.07%
2018/07/23	56	57.45	42	57.93	58.40	14	19,192	0.07%
2018/07/20	42.1	60.97	59	60.58	57.50	-16.9	18,857	-0.09%
2018/07/19	19.2	62.25	18	63.04	62.50	1.2	18,399	0.01%
2018/07/18	8	67.16	5	69.20	63.10	3	17,954	0.02%
2018/07/17	8	70.28	2	71.50	70.10	6	17,612	0.03%
2018/07/16	2	77.10	3	76.83	74.00	-1	17,421	-0.01%
2018/07/13	15	79.52	5	80.90	77.40	10	17,352	0.06%
2018/07/12	9	77.87	12	79.48	79.60	-3	17,118	-0.02%
2018/07/11	1	74.10	1	74.00	74.10	0	16,907	0.00%
2018/07/10	3	75.53	2	75.10	75.40	1	16,942	0.01%
2018/07/09	2	75.45	2	75.95	74.70	0	16,812	0.00%
2018/07/06	3	69.60	13	71.84	71.20	-10	16,621	-0.06%
2018/07/05	2	74.90	0	0.00	74.30	2	16,436	0.01%
2018/07/04	0	0.00	1	77.90	78.00	-1	16,343	-0.01%
2018/07/03	2	82.65	1	81.70	80.30	1	16,062	0.01%
2018/07/02	2	83.95	6.3	83.33	82.00	-4.3	15,824	-0.03%
2018/06/29	0	0.00	1	81.40	81.00	-1	15,564	-0.01%
2018/06/28	2	80.40	1	81.40	79.50	1	15,407	0.01%
2018/06/27	6	84.85	6	84.67	81.70	0	15,197	0.00%
2018/06/26	0	0.00	1	81.00	83.80	-1	14,811	-0.01%
2018/06/25	2	80.00	3	80.73	79.00	-1	14,555	-0.01%
2018/06/22	0	0.00	3	81.60	82.00	-3	14,376	-0.02%
2018/06/21	9	85.81	4	85.15	84.80	5	14,108	0.04%
2018/06/20	22	86.67	9	91.87	83.90	13	13,863	0.09%
2018/06/19	14	91.25	17	90.22	92.50	-3	13,401	-0.02%
2018/06/15	11	87.82	11	88.09	86.20	0	12,909	0.00%
2018/06/14	11	87.05	26	88.73	88.40	-15	12,439	-0.12%
2018/06/13	21	84.20	7	80.73	82.50	14	11,881	0.12%
2018/06/12	24	83.96	16	83.66	81.40	8	11,487	0.07%
2018/06/11	12	77.68	15	79.61	81.20	-3	10,989	-0.03%
2018/06/08	5	73.40	3	73.10	73.90	2	10,619	0.02%
2018/06/07	32	71.68	26	72.13	72.10	6	10,315	0.06%
2018/06/06	2	66.30	15	69.43	71.10	-13	9,695	-0.13%
2018/06/05	10	64.50	0	0.00	64.70	10	9,274	0.11%
2018/06/04	5	67.74	19	69.21	67.00	-14	9,060	-0.15%
2018/06/01	11	66.28	14	67.06	68.40	-3	8,759	-0.03%
2018/05/31	5	67.10	4	69.83	63.50	1	8,530	0.01%
2018/05/30	3	65.80	0	0.00	67.60	3	8,298	0.04%
2018/05/29	17	67.57	10	67.94	68.00	7	8,049	0.09%
2018/05/28	10	64.00	1	64.60	66.10	9	7,484	0.12%
2018/05/25	7	57.46	5	58.70	60.10	2	7,226	0.03%
2018/05/24	4	54.08	2	54.45	54.70	2	6,818	0.03%
2018/05/23	2	52.30	13	50.95	53.60	-11	6,462	-0.17%
2018/05/22	6	50.43	3	50.20	50.00	3	5,898	0.05%
2018/05/21	21	48.48	25	47.60	48.60	-4	5,531	-0.07%
2018/05/18	2	49.03	3	50.57	47.30	-1	5,303	-0.02%
2018/05/17	13	48.48	5	47.73	48.70	8	4,741	0.17%
2018/05/16	3	46.70	0	0.00	47.00	3	4,302	0.07%
2018/05/15	22	48.27	4	48.03	48.40	18	4,095	0.44%
2018/05/14	0	0.00	7	44.46	45.00	-7	3,717	-0.19%
2018/05/11	2	39.60	13	40.73	40.95	-11	3,612	-0.30%
2018/05/10	0	0.00	2	37.45	37.25	-2	3,268	-0.06%
2018/05/08	12	37.13	8	37.57	37.10	4	2,984	0.13%
2018/05/07	1	34.85	1	35.70	36.70	0	2,594	0.00%
2018/05/04	0	0.00	12	34.08	33.40	-12	2,251	-0.53%
2018/05/03	1	32.65	0	0.00	32.35	1	2,047	0.05%
2018/05/02	1	31.80	0	0.00	31.60	1	2,001	0.05%
2018/04/23	0	0.00	10	32.15	32.10	-10	2,271	-0.44%
2018/04/13	2	32.65	3	31.58	31.55	-1	2,435	-0.04%
2018/04/12	1	31.90	0	0.00	31.90	1	2,447	0.04%
2018/04/09	0	0.00	1	30.65	30.60	-1	2,603	-0.04%
2018/04/03	1	31.25	0	0.00	30.90	1	2,640	0.04%
2018/03/22	10	33.00	0	0.00	32.05	10	2,764	0.36%
2018/03/21	5	31.51	0	0.00	31.65	5	2,698	0.19%
2018/03/19	1	32.20	1	32.00	32.00	0	2,702	0.00%
2018/03/06	10	31.60	0	0.00	31.60	10	3,505	0.29%
2018/03/05	1	32.00	1	32.45	32.00	0	3,547	0.00%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/09	1	27.90	0	0.00	28.50	1	3,653	0.03%
2018/01/17	0	0.00	3	32.63	32.15	-3	4,078	-0.07%
2018/01/16	1	33.55	2	34.80	34.80	-1	3,831	-0.03%
2018/01/12	2	31.93	0	0.00	31.70	2	3,538	0.06%
2018/01/10	1	31.50	0	0.00	31.30	1	3,474	0.03%
2018/01/09	0	0.00	4	31.75	31.90	-4	3,420	-0.12%
2018/01/03	0	0.00	3	31.00	31.35	-3	3,194	-0.09%
2018/01/02	0	0.00	3	29.90	30.30	-3	3,101	-0.10%