達方 (8163)-元大-鑫永和券商分點個股進出

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

達方

(8163)

可現股當沖

股價
61.3
漲跌
▲1.5
漲幅
+2.51%
成交量
972張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

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

達方 (8163)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/23	0	0.00	0.2	60.30	61.30	-0.2	2,215	-0.01%
2024/04/22	0.1	60.00	0	0.00	59.80	0.1	2,211	0.00%
2024/04/16	0.3	60.40	0	0.00	60.10	0.3	2,196	0.01%
2024/04/12	1	62.10	0	0.00	62.00	1	2,221	0.05%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/03	6	63.68	1	64.20	63.60	5	2,345	0.21%
2024/04/01	5	63.00	0	0.00	62.90	5	2,322	0.22%
2024/03/28	1	62.60	1	63.30	62.30	0	2,320	0.00%
2024/03/26	9	61.72	1	61.80	61.90	8	2,323	0.34%
2024/03/20	5	62.60	0	0.00	62.40	5	2,288	0.22%
2024/03/19	0	0.00	2	61.50	61.90	-2	2,245	-0.09%
2024/03/15	4.1	60.45	0	0.00	60.00	4.1	2,241	0.18%
2024/03/14	0	60.80	0	0.00	60.60	0	2,225	0.00%
2024/03/13	0	0.00	1	60.80	60.70	-1	2,220	-0.05%
2024/03/08	3	60.30	1	61.60	60.00	2	2,235	0.09%
2024/03/07	0	61.00	2	61.65	61.00	-2	2,216	-0.09%
2024/03/06	7.1	60.76	4	61.68	61.70	3	2,159	0.14%
2024/03/05	19	60.51	20	60.85	61.40	-1	1,963	-0.05%
2024/03/04	1	55.20	0	0.00	55.90	1	1,648	0.06%
2024/02/16	0	0.00	1	52.00	52.10	-1	1,775	-0.06%
2024/02/05	1	50.70	0	0.00	50.60	1	1,824	0.05%
2024/01/15	0	0.00	1	52.20	52.20	-1	2,445	-0.04%
2024/01/12	0	0.00	4	51.50	51.60	-4	2,440	-0.16%
2024/01/11	1	52.30	0	0.00	52.20	1	2,432	0.04%
2024/01/09	0	0.00	1	52.90	52.10	-1	2,421	-0.04%
2024/01/08	2	53.65	10	54.30	52.60	-8	2,408	-0.33%
2023/12/29	3	53.97	4	54.10	54.20	-1	2,162	-0.05%
2023/12/20	1	53.80	1	53.80	53.70	0	2,025	0.00%
2023/12/19	4	53.20	0	0.00	53.00	4	2,003	0.20%
2023/12/13	1	55.60	3	55.70	55.80	-2	1,859	-0.11%
2023/12/08	0	0.00	1	55.10	54.80	-1	1,799	-0.06%
2023/12/04	5	55.20	0	0.00	55.00	5	1,687	0.30%
2023/12/01	5	53.46	0	0.00	53.50	5	1,625	0.31%
2023/11/30	0	0.00	1	53.00	52.70	-1	1,593	-0.06%
2023/11/22	0	0.00	1	52.50	52.60	-1	1,452	-0.07%
2023/11/21	0	0.00	3	51.30	51.10	-3	1,379	-0.22%
2023/11/17	1	51.30	1	51.80	51.60	0	1,329	0.00%
2023/11/16	1	50.80	0	0.00	50.90	1	1,267	0.08%
2023/11/15	0	0.00	1	50.90	50.60	-1	1,249	-0.08%
2023/11/14	2	51.00	2	50.40	50.20	0	1,211	0.00%
2023/11/13	1	51.40	0	0.00	51.00	1	1,175	0.09%
2023/11/10	0	0.00	1	51.00	51.40	-1	1,116	-0.09%
2023/11/08	0	0.00	1	49.75	50.00	-1	974	-0.10%
2023/11/07	2	49.68	0	0.00	49.85	2	936	0.21%
2023/11/06	10	50.12	7	49.46	49.70	3	881	0.34%
2023/11/03	2	47.90	8	48.37	48.85	-6	661	-0.91%
2023/10/23	1	42.60	0	0.00	42.50	1	469	0.21%
2023/09/07	1	43.90	0	0.00	43.65	1	794	0.13%
2023/08/23	0	0.00	1	42.30	42.35	-1	854	-0.12%
2023/08/10	0	0.00	1	41.90	42.05	-1	949	-0.11%
2023/08/02	1	43.40	0	0.00	43.20	1	922	0.11%
2023/07/26	0	0.00	1	44.35	44.45	-1	891	-0.11%
2023/07/19	1	44.35	0	0.00	44.35	1	878	0.11%
2023/07/18	1	45.40	3	45.35	45.50	-2	881	-0.23%
2023/07/14	2	45.55	0	0.00	45.55	2	876	0.23%
2023/07/13	2	45.60	1	45.80	45.15	1	869	0.11%
2023/07/12	0	0.00	1	45.20	45.15	-1	858	-0.12%
2023/07/11	1	43.75	0	0.00	43.50	1	840	0.12%
2023/07/05	2	47.45	0	0.00	47.35	2	824	0.24%
2023/07/04	0	0.00	1	47.55	47.60	-1	820	-0.12%
2023/07/03	0	0.00	1	46.65	46.85	-1	818	-0.12%
2023/06/26	0	0.00	1	46.05	46.00	-1	786	-0.13%
2023/06/09	0	0.00	1	46.65	46.70	-1	761	-0.13%
2023/05/26	0	0.00	14	45.98	46.35	-14	938	-1.49%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/18	10	45.54	8	45.47	45.50	2	872	0.23%
2023/05/17	4	45.40	0	0.00	45.40	4	864	0.46%
2023/05/16	4	44.90	0	0.00	45.10	4	855	0.47%
2023/05/15	2	44.85	0	0.00	44.75	2	847	0.24%
2023/04/28	1	43.75	0	0.00	43.90	1	934	0.11%
2023/04/19	2	44.68	0	0.00	44.60	2	911	0.22%
2023/04/18	0	0.00	1	44.60	44.55	-1	902	-0.11%
2023/04/10	1	44.70	4	44.75	44.90	-3	825	-0.36%
2023/03/30	1	44.05	0	0.00	44.05	1	763	0.13%
2023/03/28	0	0.00	6	44.25	43.65	-6	763	-0.79%
2023/03/23	3	44.20	0	0.00	44.20	3	757	0.40%
2023/03/21	0	43.65	0	0.00	43.55	0	744	0.00%
2023/03/20	0	43.45	0	0.00	43.35	0	741	0.00%
2023/03/17	0	43.40	0	0.00	43.30	0	744	0.00%
2023/03/13	0	43.40	0	0.00	43.60	0	738	0.00%
2023/03/08	0	0.00	1	45.00	44.70	-1	671	-0.15%
2023/03/07	1	41.75	0.2	42.00	41.75	0.8	548	0.15%
2023/02/07	0	0.00	2	40.20	40.20	-2	473	-0.42%
2023/01/11	0	0.00	0	39.00	38.90	0	435	0.00%
2023/01/10	0	0.00	1	39.00	39.00	-1	436	-0.23%
2022/12/30	0	0.00	0.2	38.00	37.80	-0.2	476	-0.03%
2022/12/29	1	37.85	0	37.50	37.70	1	476	0.20%
2022/12/16	1	38.15	0.1	38.50	38.05	0.9	481	0.19%
2022/12/14	0	0.00	0	38.70	38.65	0	473	0.00%
2022/12/13	0	0.00	0	38.80	38.50	0	476	0.00%
2022/12/06	0.1	40.01	0	0.00	39.50	0.1	491	0.01%
2022/12/05	0	40.50	0	0.00	40.20	0	490	0.01%
2022/12/02	0	0.00	3	40.65	40.50	-3	485	-0.62%
2022/12/01	1.1	40.45	0	0.00	40.50	1.1	484	0.22%
2022/11/30	0	40.26	0	0.00	40.15	0	479	0.00%
2022/11/29	0	0.00	5	40.50	40.20	-5	475	-1.05%
2022/11/28	0.1	39.90	15.4	40.16	39.85	-15.3	455	-3.35%
2022/11/17	0	0.00	5	39.30	39.45	-5	438	-1.14%
2022/11/10	0	0.00	1	39.05	38.95	-1	439	-0.23%
2022/11/09	0	0.00	2	39.00	39.25	-2	440	-0.45%
2022/11/04	0	0.00	4	38.63	38.65	-4	449	-0.89%
2022/10/24	0	0.00	2	37.65	37.50	-2	523	-0.38%
2022/10/19	1	38.35	0	0.00	38.25	1	519	0.19%
2022/10/13	2	36.80	0	0.00	36.45	2	523	0.38%
2022/10/11	0.2	38.30	0	0.00	38.25	0.2	519	0.04%
2022/09/28	0	0.00	2	38.65	38.50	-2	595	-0.34%
2022/09/26	0.1	40.20	0	0.00	39.55	0.1	620	0.02%
2022/09/14	0	41.65	0.1	41.30	41.50	-0.1	670	-0.01%
2022/09/06	0.1	40.20	0	0.00	39.80	0.1	692	0.01%
2022/08/23	0	41.65	0	0.00	41.50	0	710	0.01%
2022/08/12	0	0.00	0.6	41.20	41.45	-0.6	721	-0.08%
2022/08/08	0	0.00	42	39.93	39.95	-42	707	-5.94%
2022/07/15	2	38.10	0	0.00	37.80	2	1,014	0.20%
2022/07/08	2	37.20	0	0.00	37.40	2	1,132	0.18%
2022/07/06	2	38.83	0	0.00	38.60	2	1,109	0.18%
2022/07/01	0.3	39.95	0	0.00	38.80	0.3	1,108	0.02%
2022/06/30	0.2	40.88	0	0.00	40.45	0.2	1,095	0.02%
2022/06/20	1	41.00	0	0.00	40.80	1	1,221	0.08%
2022/06/17	2.1	41.75	0	0.00	41.65	2.1	1,221	0.17%
2022/06/15	0	0.00	0	42.75	42.75	0	1,284	0.00%
2022/06/13	0	42.90	0	0.00	42.65	0	1,365	0.00%
2022/06/09	0	0.00	0.2	44.00	43.95	-0.2	1,468	-0.01%
2022/06/07	0	43.80	0	0.00	43.80	0	1,543	0.00%
2022/05/31	4	43.60	0	0.00	43.75	4	1,776	0.23%
2022/05/30	1	43.70	0	0.00	43.80	1	1,778	0.06%
2022/05/19	2	42.05	0	0.00	42.30	2	1,791	0.11%
2022/05/18	2	42.80	0	0.00	42.90	2	1,785	0.11%
2022/05/12	2	42.45	0	0.00	41.20	2	1,785	0.11%
2022/05/11	6	42.56	0	0.00	42.50	6	1,782	0.34%
2022/05/09	2	43.10	2	43.00	43.00	0	1,758	0.00%
2022/05/04	7	46.01	0	0.00	45.80	7	1,685	0.42%
2022/04/29	2	47.75	0	0.00	47.40	2	1,646	0.12%
2022/04/25	0	0.00	4	48.75	48.20	-4	1,627	-0.25%
2022/04/22	6.1	50.10	0	0.00	49.95	6.1	1,607	0.38%
2022/04/21	2	50.70	0	0.00	50.40	2	1,612	0.12%
2022/04/19	1	49.30	0	0.00	49.65	1	1,530	0.07%
2022/04/15	5	48.95	1	48.80	48.80	4	1,523	0.26%
2022/04/14	0	0.00	1	49.30	48.90	-1	1,554	-0.06%
2022/04/12	2	48.20	2	47.70	47.85	0	1,602	0.00%
2022/04/06	2	49.35	2	49.15	49.15	0	1,868	0.00%
2022/03/31	2	49.80	0	0.00	49.70	2	1,917	0.10%
2022/03/29	0	0.00	2	49.05	49.05	-2	1,947	-0.10%
2022/03/28	1	48.70	0	0.00	49.10	1	1,958	0.05%
2022/03/22	0.2	49.40	0	0.00	49.50	0.2	2,110	0.01%
2022/03/18	4	49.09	0	0.00	48.40	4	2,142	0.19%
2022/03/17	10	49.35	0	0.00	49.35	10	2,134	0.47%
2022/03/15	5	49.15	3.3	49.35	49.00	1.7	2,170	0.08%
2022/03/14	11	49.49	5	49.40	49.35	6	2,218	0.27%
2022/03/10	1	48.45	1.1	48.41	48.35	-0.1	2,323	0.00%
2022/03/09	10	46.97	7	48.62	48.30	3	2,435	0.12%
2022/03/08	1.1	45.42	0	0.00	44.70	1.1	2,688	0.04%
2022/03/04	1	48.40	3.1	48.15	47.60	-2.1	2,750	-0.08%
2022/03/03	0	0.00	1	46.75	46.70	-1	2,736	-0.04%
2022/03/01	0	0.00	0	46.35	46.40	0	2,866	0.00%
2022/02/24	0.1	45.60	0	0.00	45.50	0.1	3,275	0.00%
2022/02/23	0	0.00	1	46.95	46.90	-1	3,369	-0.03%
2022/02/22	1	46.40	0	0.00	46.40	1	3,377	0.03%
2022/02/18	2	46.68	6	46.93	47.00	-4	3,388	-0.12%
2022/02/17	5	46.97	4	47.20	46.85	1	3,398	0.03%
2022/02/16	0	0.00	0.1	46.90	46.80	-0.1	3,403	0.00%
2022/02/14	2	46.40	0	0.00	46.35	2	3,413	0.06%
2022/02/11	1	47.30	1	47.55	47.50	0	3,426	0.00%
2022/02/09	0	0.00	1	46.90	46.90	-1	3,423	-0.03%
2022/01/26	2	44.98	2	45.15	44.80	0	3,474	0.00%
2022/01/25	0	0.00	1	45.25	45.00	-1	3,476	-0.03%
2022/01/21	0	0.00	5.2	46.00	45.90	-5.2	3,479	-0.15%
2022/01/18	0	0.00	2	47.18	46.90	-2	3,458	-0.06%
2022/01/13	10	47.11	5	46.90	46.95	5	3,435	0.15%
2022/01/12	1	47.10	0	0.00	46.80	1	3,438	0.03%
2022/01/11	1	47.35	0	0.00	47.05	1	3,424	0.03%
2022/01/10	1	47.85	1	47.60	48.05	0	3,397	0.00%
2022/01/07	28	47.60	26	47.42	47.30	2	3,382	0.06%
2022/01/06	8	48.40	7.1	48.01	48.15	0.9	3,342	0.03%
2022/01/04	0.1	49.66	0	0.00	49.35	0.1	3,280	0.00%
2022/01/03	2.1	49.62	0	0.00	49.50	2.1	3,252	0.06%
2021/12/30	4	50.75	1	50.70	50.70	3	3,209	0.09%
2021/12/29	14	50.03	25	50.45	51.00	-11	3,153	-0.35%
2021/12/27	12	49.25	11	49.40	49.55	1	2,955	0.03%
2021/12/24	13	49.55	14	49.34	49.35	-1	2,929	-0.03%
2021/12/21	1	48.45	1	48.60	48.50	0	2,823	0.00%
2021/12/20	3	49.00	1	49.20	48.50	2	2,804	0.07%
2021/12/17	8	49.00	5	48.60	48.80	3	2,782	0.11%
2021/12/16	1	49.00	1	49.50	49.85	0	2,709	0.00%
2021/12/15	5	48.40	6	48.26	48.20	-1	2,603	-0.04%
2021/12/14	20	48.89	20	48.55	48.55	0	2,577	0.00%
2021/12/13	1	49.10	1	49.15	48.85	0	2,526	0.00%
2021/12/10	1	49.00	2	48.88	49.15	-1	2,501	-0.04%
2021/12/09	21	48.22	20	48.25	48.30	1	2,450	0.04%
2021/12/08	15	49.28	15	49.10	49.00	0	2,383	0.00%
2021/12/07	5	49.75	61	50.05	49.65	-56	2,295	-2.44%
2021/12/06	15.3	49.39	16	49.19	49.20	-0.7	2,207	-0.03%
2021/12/03	11	49.39	14	49.40	49.60	-3	2,123	-0.14%
2021/12/02	43	49.46	42.3	48.63	48.65	0.7	1,971	0.04%
2021/11/26	0	0.00	5	46.55	46.15	-5	1,518	-0.33%
2021/11/25	0	0.00	1	46.20	46.10	-1	1,469	-0.07%
2021/11/24	3.3	45.99	0	0.00	46.00	3.3	1,473	0.22%
2021/11/23	1	46.90	2	47.03	47.05	-1	1,332	-0.08%
2021/11/22	2	45.05	3	44.53	45.45	-1	1,066	-0.09%
2021/11/16	1	42.55	0	0.00	42.55	1	1,058	0.09%
2021/11/15	0	0.00	1.2	43.18	42.80	-1.2	1,077	-0.11%
2021/11/11	1	43.25	0	0.00	43.05	1	1,115	0.09%
2021/11/10	1	43.70	0	0.00	43.80	1	1,119	0.09%
2021/11/09	0	0.00	1	43.40	43.40	-1	1,114	-0.09%
2021/11/03	4	43.14	4	43.31	43.50	0	1,206	0.00%
2021/11/02	1	41.85	3	41.75	41.80	-2	1,171	-0.17%
2021/10/28	0	0.00	10.4	41.76	41.90	-10.4	1,182	-0.88%
2021/10/27	0	0.00	13	41.40	41.65	-13	1,194	-1.09%
2021/10/26	0	0.00	5	41.35	41.20	-5	1,209	-0.41%
2021/10/22	0	0.00	5	41.00	40.90	-5	1,260	-0.40%
2021/10/07	1	40.20	0	0.00	40.20	1	1,668	0.06%
2021/10/04	0.3	40.35	10	39.93	39.20	-9.7	1,746	-0.55%
2021/10/01	4	40.35	0	0.00	40.35	4	1,751	0.23%
2021/09/22	0.1	42.20	0	0.00	41.80	0.1	1,911	0.00%
2021/09/16	2	42.20	0	0.00	42.20	2	2,010	0.10%
2021/09/13	1	43.80	0	0.00	43.50	1	2,031	0.05%
2021/09/08	6	43.28	0	0.00	42.80	6	2,069	0.29%
2021/09/07	2	44.40	0	0.00	44.10	2	2,073	0.10%
2021/09/03	3	45.10	4	45.06	44.85	-1	2,143	-0.05%
2021/09/01	2	44.10	2	44.50	44.60	0	2,163	0.00%
2021/08/31	0	0.00	3	44.02	44.35	-3	2,153	-0.14%
2021/08/30	4	43.79	1	44.00	43.90	3	2,128	0.14%
2021/08/24	0	0.00	6	42.10	41.35	-6	2,072	-0.29%
2021/08/19	0	0.00	3	43.55	43.15	-3	2,115	-0.14%
2021/08/10	0	0.00	2	46.75	46.75	-2	2,098	-0.10%
2021/08/05	1	47.65	0	0.00	47.85	1	2,189	0.05%
2021/08/04	0	0.00	7	47.50	47.50	-7	2,263	-0.31%
2021/08/03	1	47.25	0	0.00	47.20	1	2,321	0.04%
2021/08/02	1	47.55	0	0.00	47.50	1	2,448	0.04%
2021/07/30	1	46.95	0	0.00	47.00	1	2,500	0.04%
2021/07/28	2	46.50	0	0.00	46.50	2	2,525	0.08%
2021/07/26	2	47.90	0	0.00	47.70	2	2,606	0.08%
2021/07/23	2	47.80	0	0.00	47.30	2	2,650	0.08%
2021/07/22	1	47.60	2	47.25	47.30	-1	2,730	-0.04%
2021/07/21	1	47.30	1	46.75	46.95	0	2,826	0.00%
2021/07/19	6	48.58	4	47.75	48.10	2	2,857	0.07%
2021/07/16	1	47.95	2	47.45	48.00	-1	2,843	-0.04%
2021/07/14	0	0.00	1	46.00	46.15	-1	2,928	-0.03%
2021/07/13	1	47.15	0	0.00	46.10	1	2,951	0.03%
2021/07/07	0	0.00	2	46.63	46.10	-2	3,009	-0.07%
2021/07/06	1	45.90	0	0.00	45.80	1	3,018	0.03%
2021/07/05	1	46.10	0	0.00	45.90	1	3,086	0.03%
2021/07/01	0	0.00	6	45.63	44.95	-6	3,180	-0.19%
2021/06/29	2	46.20	1	45.20	45.10	1	3,161	0.03%
2021/06/28	1	45.70	4	45.81	45.90	-3	3,144	-0.10%
2021/06/24	0	0.00	1	43.60	43.65	-1	3,118	-0.03%
2021/06/17	0	0.00	1	43.20	44.15	-1	3,163	-0.03%
2021/06/15	1	44.05	5.3	43.92	44.00	-4.3	3,204	-0.13%
2021/06/11	2	44.60	2	44.50	44.50	0	3,218	0.00%
2021/06/10	3	44.25	0	0.00	44.45	3	3,320	0.09%
2021/06/04	2	42.45	0	0.00	42.40	2	3,539	0.06%
2021/06/02	0	0.00	6	42.50	42.55	-6	3,572	-0.17%
2021/05/31	1.3	42.61	0	0.00	42.65	1.3	3,606	0.04%
2021/05/28	0	0.00	0	42.60	42.75	0	3,607	0.00%
2021/05/26	1	42.20	0	0.00	42.25	1	3,627	0.03%
2021/05/19	1	41.40	1	40.85	41.50	0	3,820	0.00%
2021/05/18	1	39.80	0	0.00	40.70	1	3,833	0.03%
2021/05/17	0	38.97	0	0.00	38.40	0	3,824	0.00%
2021/05/13	0	0.00	7	40.00	41.70	-7	3,741	-0.19%
2021/05/12	1	46.30	1	46.05	43.05	0	3,675	0.00%
2021/05/11	13	47.02	1	47.30	46.65	12	3,625	0.33%
2021/05/10	2	50.00	3	50.20	49.05	-1	3,578	-0.03%
2021/05/07	2	49.08	0	0.00	49.00	2	3,456	0.06%
2021/05/06	6	46.33	2	46.20	46.20	4	3,403	0.12%
2021/05/05	0	0.00	1	46.70	46.80	-1	3,379	-0.03%
2021/05/04	0	0.00	10	47.33	47.00	-10	3,393	-0.29%
2021/05/03	1	49.65	9	49.85	49.40	-8	3,329	-0.24%
2021/04/29	1	51.20	0	0.00	51.20	1	3,286	0.03%
2021/04/28	11	51.66	10	52.17	52.40	1	3,255	0.03%
2021/04/27	6	50.60	4	51.45	52.10	2	3,221	0.06%
2021/04/26	1	50.80	9	50.98	51.20	-8	3,112	-0.26%
2021/04/23	11	48.95	3	49.10	49.50	8	3,069	0.26%
2021/04/22	12	51.10	1	50.50	49.00	11	3,058	0.36%
2021/04/21	5	51.00	2	51.00	51.00	3	3,010	0.10%
2021/04/20	3	49.60	4	50.18	50.50	-1	2,962	-0.03%
2021/04/19	0	49.35	1	48.75	49.15	-1	2,948	-0.03%
2021/04/16	1	48.05	0	0.00	48.25	1	2,934	0.03%
2021/04/14	1	46.90	5	47.23	47.30	-4	2,945	-0.14%
2021/04/13	0	0.00	3	49.22	48.00	-3	2,958	-0.10%
2021/04/12	5	48.65	1	48.65	48.70	4	2,932	0.14%
2021/04/09	12	48.09	2	48.00	48.00	10	2,896	0.35%
2021/04/08	4	48.39	0	49.00	49.20	4	2,818	0.14%
2021/04/06	0	0.00	5	47.40	47.40	-5	2,722	-0.18%
2021/03/30	0	0.00	1	47.55	47.65	-1	2,710	-0.04%
2021/03/29	0	0.00	2	47.20	47.55	-2	2,695	-0.07%
2021/03/26	0	0.00	4	46.30	46.40	-4	2,670	-0.15%
2021/03/25	0	0.00	1	46.05	46.05	-1	2,686	-0.04%
2021/03/23	5	47.05	2	47.20	46.30	3	2,685	0.11%
2021/03/22	0	0.00	1	47.00	47.00	-1	2,676	-0.04%
2021/03/19	0	0.00	10	47.10	47.05	-10	2,686	-0.37%
2021/03/18	0	0.00	3	47.50	47.45	-3	2,684	-0.11%
2021/03/17	4	47.50	0	0.00	47.45	4	2,696	0.15%
2021/03/16	14	47.10	7	47.85	47.55	7	2,723	0.26%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	2	46.03	1	46.25	46.05	1	2,647	0.04%
2021/03/11	4	46.50	0	0.00	46.65	4	2,776	0.14%
2021/03/10	0	0.00	6	46.90	47.40	-6	2,775	-0.22%
2021/03/09	0	0.00	1	45.30	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	1	45.90	45.40	-1	2,724	-0.04%
2021/03/04	0	0.00	4	46.01	45.35	-4	2,773	-0.14%
2021/03/03	0	0.00	6	45.30	45.70	-6	2,737	-0.22%
2021/03/02	1	45.80	0	0.00	45.30	1	2,723	0.04%
2021/02/26	0	0.00	6.4	44.98	45.25	-6.4	2,714	-0.24%
2021/02/23	2	44.45	4	44.86	44.90	-2	2,747	-0.07%
2021/02/22	3	44.03	3	43.70	44.15	0	2,748	0.00%
2021/02/19	4	42.70	2	42.65	43.55	2	2,722	0.07%
2021/02/02	20	41.10	0	0.00	41.00	20	2,880	0.69%
2021/01/27	2	41.83	0	0.00	41.85	2	3,066	0.07%
2021/01/22	0	0.00	10	41.23	41.35	-10	3,087	-0.32%
2021/01/21	0	0.00	2	40.60	41.15	-2	3,093	-0.06%
2021/01/20	0	0.00	10	41.38	41.05	-10	3,085	-0.32%
2021/01/19	1	43.10	2	42.95	43.05	-1	3,055	-0.03%
2021/01/18	0	0.00	5	42.93	43.05	-5	3,073	-0.16%
2021/01/14	7	44.76	1	45.20	44.95	6	3,040	0.20%
2021/01/12	5	45.20	0	0.00	44.25	5	2,974	0.17%
2021/01/08	5	43.70	5	44.04	43.75	0	2,910	0.00%
2021/01/07	0	0.00	1	44.05	44.05	-1	2,898	-0.03%
2021/01/06	2	45.15	1	44.45	43.55	1	2,879	0.03%
2021/01/05	1	44.45	0	0.00	44.55	1	2,817	0.04%
2021/01/04	3	43.23	0	0.00	43.60	3	2,789	0.11%
2020/12/31	1	43.35	0	0.00	43.35	1	2,778	0.04%
2020/12/28	5	43.07	0	0.00	43.40	5	2,749	0.18%
2020/12/25	1	43.40	0	0.00	43.00	1	2,737	0.04%
2020/12/24	1	43.75	0	0.00	43.15	1	2,735	0.04%
2020/12/23	0.2	42.45	5	42.30	42.55	-4.8	2,714	-0.18%
2020/12/22	0.1	43.15	1	43.20	42.10	-0.9	2,736	-0.03%
2020/12/21	1	42.70	2	41.95	42.65	-1	2,747	-0.04%
2020/12/18	1	42.45	9	42.76	42.30	-8	2,735	-0.29%
2020/12/17	0	0.00	3	43.55	42.85	-3	2,738	-0.11%
2020/12/16	1	43.85	5	43.35	43.35	-4	2,738	-0.15%
2020/12/15	14.1	44.33	0	0.00	43.15	14.1	2,734	0.52%
2020/12/14	1	44.65	1	45.00	44.70	0	2,708	0.00%
2020/12/11	9	44.22	8	44.21	43.75	1	2,696	0.04%
2020/12/10	1	46.10	5	44.15	44.70	-4	2,658	-0.15%
2020/12/09	1	46.05	1	46.50	46.00	0	2,599	0.00%
2020/12/08	6	45.90	2	46.15	45.75	4	2,577	0.16%
2020/12/07	30	46.93	4	47.05	46.70	26	2,543	1.02%
2020/12/04	23	44.81	6	45.03	45.40	17	2,382	0.71%
2020/12/02	0	0.00	2	43.60	43.60	-2	2,418	-0.08%
2020/12/01	0	0.00	2	43.50	43.80	-2	2,532	-0.08%
2020/11/26	0	0.00	15	42.45	42.40	-15	2,714	-0.55%
2020/11/25	15	42.63	1	43.20	42.55	14	2,843	0.49%
2020/11/24	10	43.70	1	43.30	43.40	9	2,814	0.32%
2020/11/23	1	43.00	5	42.65	42.90	-4	2,741	-0.15%
2020/11/19	1	42.55	0	0.00	42.50	1	2,680	0.04%
2020/11/18	0	0.00	5	42.15	41.95	-5	2,605	-0.19%
2020/11/17	0	0.00	1	42.00	42.00	-1	2,598	-0.04%
2020/11/16	2	41.85	2	41.90	41.75	0	2,666	0.00%
2020/11/13	2	41.75	1	41.80	41.75	1	2,744	0.04%
2020/11/12	8	41.73	8	41.44	41.45	0	2,788	0.00%
2020/11/11	0	0.00	10	42.21	42.25	-10	2,796	-0.36%
2020/11/10	2	42.40	3	41.75	42.00	-1	2,788	-0.04%
2020/11/09	5	42.68	0	0.00	41.70	5	2,744	0.18%
2020/11/05	0	0.00	2	40.65	40.75	-2	2,578	-0.08%
2020/11/04	0	0.00	1	40.65	40.55	-1	2,605	-0.04%
2020/11/03	2	40.75	0	0.00	40.50	2	2,676	0.07%
2020/10/30	4	40.08	0	0.00	39.55	4	2,871	0.14%
2020/10/29	0	0.00	4	39.05	39.95	-4	2,875	-0.14%
2020/10/28	6	40.45	0	0.00	39.95	6	2,879	0.21%
2020/10/27	6	40.55	6	39.98	40.30	0	2,864	0.00%
2020/10/26	3	40.08	8	40.10	40.15	-5	2,841	-0.18%
2020/10/23	4	39.55	0	0.00	39.45	4	2,813	0.14%
2020/10/22	4	38.90	1	39.10	38.80	3	2,851	0.11%
2020/10/20	2	39.25	0	0.00	39.35	2	2,899	0.07%
2020/10/19	1	39.65	5	39.40	39.30	-4	2,917	-0.14%
2020/10/16	5	38.92	0	0.00	38.75	5	2,885	0.17%
2020/10/08	2	38.30	0	0.00	38.30	2	3,084	0.06%
2020/09/29	1	37.75	1	38.10	37.50	0	3,416	0.00%
2020/09/25	5	37.40	4	37.08	37.05	1	3,597	0.03%
2020/09/24	18	37.96	10	37.75	37.75	8	3,600	0.22%
2020/09/23	6	38.84	15	38.70	38.70	-9	3,607	-0.25%
2020/09/22	15	38.77	11	38.99	39.00	4	3,622	0.11%
2020/09/21	5	39.75	10	39.25	39.25	-5	3,616	-0.14%
2020/09/17	2	39.98	0	0.00	39.80	2	3,603	0.06%
2020/09/16	5	39.70	7	39.63	39.60	-2	3,610	-0.06%
2020/09/15	7	39.58	5	39.80	39.80	2	3,606	0.06%
2020/09/14	8	39.82	3	39.80	39.80	5	3,626	0.14%
2020/09/11	20	39.68	11	39.15	39.15	9	3,630	0.25%
2020/09/10	0	0.00	1	40.15	40.15	-1	3,598	-0.03%
2020/09/09	5	39.55	8	39.89	40.35	-3	3,577	-0.08%
2020/09/08	1	40.80	2	40.60	40.20	-1	3,557	-0.03%
2020/09/07	15	42.61	8	42.09	41.60	7	3,515	0.20%
2020/09/04	2	42.20	0	0.00	42.70	2	3,435	0.06%
2020/09/03	1	41.80	2	41.78	41.90	-1	3,382	-0.03%
2020/09/02	2	39.95	0	0.00	40.05	2	3,205	0.06%
2020/09/01	0	0.00	1	40.20	40.30	-1	3,240	-0.03%
2020/08/31	10	40.60	11	40.33	40.45	-1	3,253	-0.03%
2020/08/27	0	0.00	5	38.55	38.55	-5	3,153	-0.16%
2020/08/24	5	37.90	0	0.00	38.10	5	3,140	0.16%
2020/08/21	3	37.85	1	38.15	38.15	2	3,150	0.06%
2020/08/20	2	37.53	3	38.38	37.30	-1	3,144	-0.03%
2020/08/19	4	40.28	3	40.40	39.55	1	3,058	0.03%
2020/08/18	1	39.90	0	0.00	40.10	1	2,961	0.03%
2020/08/14	0	0.00	2	39.05	39.15	-2	2,826	-0.07%
2020/08/13	2	39.75	2	39.05	39.25	0	2,801	0.00%
2020/08/12	2	39.15	2	38.95	38.85	0	2,743	0.00%
2020/08/10	6	39.12	3	38.72	38.90	3	2,686	0.11%
2020/08/07	0	0.00	9	39.02	39.25	-9	2,659	-0.34%
2020/08/06	15	39.45	24	38.42	38.70	-9	2,595	-0.35%
2020/08/05	1	37.45	0	0.00	38.15	1	2,456	0.04%
2020/08/04	0	0.00	2	36.20	36.50	-2	2,386	-0.08%
2020/07/30	1	35.35	0	0.00	35.30	1	2,384	0.04%
2020/07/28	11	35.91	0	0.00	34.25	11	2,427	0.45%
2020/07/24	0	0.00	2	37.10	36.65	-2	2,409	-0.08%
2020/07/23	1	37.35	0	0.00	37.40	1	2,412	0.04%
2020/07/22	2	37.65	0	0.00	37.60	2	2,412	0.08%
2020/07/21	5	37.55	0	0.00	37.50	5	2,410	0.21%
2020/07/17	0	0.00	1	37.80	37.65	-1	2,426	-0.04%
2020/07/16	6	38.29	56	38.39	38.00	-50	2,412	-2.07%
2020/07/15	0	0.00	20	37.75	37.30	-20	2,293	-0.87%
2020/07/14	0	0.00	34	38.10	37.65	-34	2,279	-1.49%
2020/07/13	0	0.00	20	37.95	38.30	-20	2,248	-0.89%
2020/07/03	130	39.13	0	0.00	39.10	130	1,973	6.59%	大買/鉅額交易
2020/06/24	0	0.00	2	38.05	38.00	-2	1,931	-0.10%
2020/06/22	2	37.80	0	0.00	37.70	2	1,949	0.10%
2020/06/19	2	38.10	2	38.10	37.70	0	1,968	0.00%
2020/06/16	0	0.00	1	37.60	37.50	-1	1,981	-0.05%
2020/06/12	0	0.00	2	37.43	37.50	-2	2,057	-0.10%
2020/06/10	3	38.93	0	0.00	38.85	3	2,073	0.14%
2020/06/08	0	0.00	1	38.90	38.65	-1	2,085	-0.05%
2020/06/05	1	38.45	2	38.50	38.80	-1	2,038	-0.05%
2020/06/04	2	37.50	3	37.57	37.60	-1	1,977	-0.05%
2020/06/03	2	37.23	0	0.00	37.25	2	1,981	0.10%
2020/06/01	0	0.00	2	36.20	36.50	-2	1,950	-0.10%
2020/05/28	2	36.43	0	0.00	36.15	2	1,946	0.10%
2020/05/25	0	0.00	2	35.50	36.10	-2	1,953	-0.10%
2020/05/20	1	36.40	0	0.00	36.40	1	1,974	0.05%
2020/05/14	1	36.75	1	36.80	36.20	0	1,997	0.00%
2020/05/13	0	0.00	6	37.15	36.90	-6	1,985	-0.30%
2020/05/12	0	0.00	1	37.15	37.15	-1	1,965	-0.05%
2020/05/08	0	0.00	2	37.95	38.00	-2	1,929	-0.10%
2020/05/07	1	37.40	0	0.00	37.50	1	1,917	0.05%
2020/05/06	1	37.30	0	0.00	37.30	1	1,921	0.05%
2020/05/05	4	37.69	3	37.60	37.50	1	1,920	0.05%
2020/05/04	0	0.00	1	36.40	36.50	-1	1,899	-0.05%
2020/04/30	10	37.45	0	0.00	37.30	10	1,901	0.53%
2020/04/29	2	36.88	1	36.80	36.95	1	1,895	0.05%
2020/04/28	2	37.10	3	37.47	36.90	-1	1,899	-0.05%
2020/04/27	1	36.15	2	36.08	36.15	-1	1,898	-0.05%
2020/04/23	1	35.40	1	36.40	35.85	0	1,893	0.00%
2020/04/22	2	34.55	2	35.03	35.40	0	1,892	0.00%
2020/04/21	1	35.05	0	0.00	34.35	1	1,881	0.05%
2020/04/20	1	35.15	1	35.30	35.25	0	1,879	0.00%
2020/04/17	0	0.00	3	35.50	35.10	-3	1,892	-0.16%
2020/04/16	2	34.95	0	0.00	35.25	2	1,874	0.11%
2020/04/15	0	0.00	2	35.30	35.20	-2	1,867	-0.11%
2020/04/14	0	34.45	0	0.00	34.35	0	1,828	0.00%
2020/04/13	1.3	34.32	0	0.00	33.65	1.3	1,898	0.07%
2020/04/10	1	33.80	0	0.00	34.10	1	1,941	0.05%
2020/04/09	5	33.80	4	33.90	33.90	1	2,067	0.05%
2020/04/08	6	33.11	8	33.13	33.50	-2	2,052	-0.10%
2020/04/07	6	31.72	4	31.44	31.80	2	2,036	0.10%
2020/04/06	0	0.00	1	30.25	30.50	-1	2,106	-0.05%
2020/04/01	0	30.45	0	0.00	30.35	0	2,111	0.00%
2020/03/31	0.5	30.80	0	0.00	29.85	0.5	2,100	0.02%
2020/03/30	1	29.30	1	29.20	29.65	0	2,106	0.00%
2020/03/25	1	29.80	0	0.00	29.60	1	2,303	0.04%
2020/03/19	0	0.00	5	27.01	25.90	-5	2,334	-0.21%
2020/03/18	0	0.00	4	29.03	28.60	-4	2,311	-0.17%
2020/03/17	4	29.25	2	29.00	28.65	2	2,324	0.09%
2020/03/16	0	0.00	1	28.45	28.50	-1	2,293	-0.04%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/11	2	35.85	0	0.00	35.00	2	2,325	0.09%
2020/03/10	1	35.00	2	35.35	35.55	-1	2,327	-0.04%
2020/03/04	0	0.00	1	37.35	37.40	-1	2,368	-0.04%
2020/02/27	0	0.00	2	37.80	37.75	-2	2,381	-0.08%
2020/02/20	1	39.35	1	39.60	39.05	0	2,319	0.00%
2020/02/19	1	39.35	0	0.00	39.20	1	2,312	0.04%
2020/02/17	2.3	38.80	0	0.00	38.70	2.3	2,289	0.10%
2020/02/12	2	38.20	0	0.00	38.35	2	2,313	0.09%
2020/02/05	0	0.00	2	38.10	38.00	-2	2,314	-0.09%
2020/01/31	1	38.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	0	0.00	3	40.18	38.50	-3	2,327	-0.13%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/17	1	42.95	0	0.00	42.65	1	2,289	0.04%
2020/01/16	1	42.80	1	42.80	42.80	0	2,304	0.00%
2020/01/15	2	43.13	0	0.00	42.85	2	2,295	0.09%
2020/01/08	0	0.00	3	43.30	42.70	-3	2,347	-0.13%
2020/01/06	1	44.00	1	44.45	44.00	0	2,279	0.00%
2020/01/03	16	44.51	19	44.55	44.30	-3	2,241	-0.13%
2020/01/02	0	0.00	1	44.20	44.05	-1	2,112	-0.05%
2019/12/30	4	44.44	6	44.54	44.65	-2	2,044	-0.10%
2019/12/27	1	42.90	1	42.95	42.95	0	1,944	0.00%
2019/12/26	0	0.00	1	43.30	42.75	-1	1,943	-0.05%
2019/12/25	1	42.90	0	0.00	42.90	1	2,025	0.05%
2019/12/24	0	0.00	5	42.91	42.90	-5	2,020	-0.25%
2019/12/23	1	42.80	8.5	42.64	42.15	-7.5	2,006	-0.37%
2019/12/20	29	44.62	8	44.51	43.35	21	1,974	1.06%
2019/12/19	4	43.51	0	0.00	43.95	4	1,810	0.22%
2019/12/16	0	0.00	1	43.20	43.40	-1	1,719	-0.06%
2019/12/12	1	42.50	2	42.45	42.30	-1	1,649	-0.06%
2019/12/09	0	0.00	1	42.20	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	4	41.35	41.65	-4	1,494	-0.27%
2019/11/27	5	39.80	0	0.00	39.95	5	1,472	0.34%
2019/11/22	0	0.00	2	38.80	38.75	-2	1,449	-0.14%
2019/11/12	0	0.00	25	38.90	38.95	-25	1,504	-1.66%
2019/11/07	15	39.42	0	0.00	39.50	15	1,522	0.99%
2019/11/06	10	39.60	0	0.00	39.55	10	1,513	0.66%
2019/10/30	0	0.00	6	39.80	40.15	-6	1,471	-0.41%
2019/10/29	0	0.00	6	41.05	40.00	-6	1,458	-0.41%
2019/10/25	0	0.00	1	41.35	41.20	-1	1,472	-0.07%
2019/10/22	12	41.55	0	0.00	41.35	12	1,441	0.83%
2019/10/21	1.1	40.86	0	0.00	41.35	1.1	1,426	0.08%
2019/10/02	0	40.60	0	0.00	40.50	0	1,608	0.00%
2019/10/01	2.3	39.89	0	0.00	40.90	2.3	1,644	0.14%
2019/09/26	0	0.00	2	39.10	39.05	-2	1,632	-0.12%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/06	0	0.00	4	41.46	40.60	-4	1,926	-0.21%
2019/09/05	1	42.05	3	42.05	42.05	-2	1,903	-0.11%
2019/09/04	2	41.90	0	0.00	41.85	2	1,947	0.10%
2019/09/02	1	41.85	0	0.00	41.85	1	1,963	0.05%
2019/08/29	0	0.00	1	40.30	40.25	-1	1,913	-0.05%
2019/08/16	1	41.10	0	0.00	41.00	1	1,981	0.05%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/08/06	0	0.00	7	38.25	39.45	-7	1,996	-0.35%
2019/08/02	1	40.30	0	0.00	40.25	1	2,051	0.05%
2019/07/23	4	41.80	0	0.00	41.70	4	2,189	0.18%
2019/07/19	0	0.00	11	41.15	41.00	-11	2,238	-0.49%
2019/07/15	3	41.57	0	0.00	41.75	3	2,528	0.12%
2019/07/09	1	42.20	0	0.00	41.80	1	3,143	0.03%
2019/07/08	4	46.21	0	0.00	46.50	4	3,069	0.13%
2019/07/05	4	46.21	0	0.00	46.00	4	3,050	0.13%
2019/07/03	1	45.10	1	45.25	44.95	0	3,051	0.00%
2019/07/02	0	0.00	0.1	45.25	45.35	-0.1	3,074	0.00%
2019/06/28	1	44.40	0	0.00	44.30	1	3,121	0.03%
2019/06/20	3	44.55	0	0.00	44.60	3	3,710	0.08%
2019/05/27	1	41.80	0	0.00	41.80	1	4,296	0.02%
2019/05/24	2	42.08	2	41.95	41.75	0	4,340	0.00%
2019/05/23	0	0.00	1	42.00	41.80	-1	4,391	-0.02%
2019/05/21	1	42.15	1	42.75	43.00	0	4,643	0.00%
2019/05/14	11	44.06	8	44.05	44.50	3	5,093	0.06%
2019/05/10	0	0.00	1	45.90	46.40	-1	5,309	-0.02%
2019/05/08	3	47.15	11	47.15	47.15	-8	5,339	-0.15%
2019/05/07	1	47.00	0	0.00	46.80	1	5,398	0.02%
2019/05/06	2	47.10	0	0.00	46.65	2	5,445	0.04%
2019/05/02	0	0.00	1	47.90	48.05	-1	5,454	-0.02%
2019/04/30	1	47.35	0	0.00	47.60	1	5,452	0.02%
2019/04/29	6	47.93	1	46.85	47.00	5	5,443	0.09%
2019/04/26	4	49.49	1	49.65	49.35	3	5,378	0.06%
2019/04/24	1	50.80	0	0.00	50.40	1	5,410	0.02%
2019/04/23	2	49.90	0	0.00	51.00	2	5,414	0.04%
2019/04/22	2	50.90	1	50.70	50.40	1	5,390	0.02%
2019/04/19	0	0.00	1	53.10	51.50	-1	5,344	-0.02%
2019/04/18	5	53.02	3	56.03	51.90	2	5,217	0.04%
2019/04/17	2	52.10	4	51.83	52.10	-2	4,912	-0.04%
2019/04/16	0	0.00	2	51.30	51.20	-2	4,821	-0.04%
2019/04/15	1	51.50	3	52.20	50.80	-2	4,788	-0.04%
2019/04/12	6	51.03	1	51.30	51.20	5	4,768	0.10%
2019/04/11	6	51.57	0	0.00	50.50	6	4,731	0.13%
2019/04/10	3	50.70	3	50.80	50.80	0	4,659	0.00%
2019/04/09	2	50.55	11	50.90	50.40	-9	4,635	-0.19%
2019/04/08	7	50.19	6	49.70	49.60	1	4,577	0.02%
2019/04/02	14	49.48	19	49.23	49.20	-5	4,554	-0.11%
2019/04/01	11	50.08	3	49.90	49.55	8	4,514	0.18%
2019/03/29	3	51.20	1	52.00	51.00	2	4,422	0.05%
2019/03/28	1	49.50	12	50.11	50.20	-11	4,217	-0.26%
2019/03/27	0	0.00	9	48.62	49.10	-9	4,070	-0.22%
2019/03/25	1	47.65	6	47.85	47.95	-5	4,079	-0.12%
2019/03/22	1	48.85	5	48.79	48.85	-4	4,131	-0.10%
2019/03/21	3	48.13	5	48.00	48.00	-2	4,149	-0.05%
2019/03/20	1	47.70	0	0.00	48.15	1	4,213	0.02%
2019/03/19	2	47.93	2	47.80	47.70	0	4,255	0.00%
2019/03/18	0	0.00	2	48.20	47.80	-2	4,279	-0.05%
2019/03/15	1	48.30	0	0.00	48.30	1	4,320	0.02%
2019/03/14	0	0.00	6	48.26	48.20	-6	4,347	-0.14%
2019/03/13	1	47.15	0	0.00	47.35	1	4,420	0.02%
2019/03/12	3	48.82	0	0.00	48.45	3	4,427	0.07%
2019/03/11	1	49.00	0	0.00	48.60	1	4,576	0.02%
2019/03/08	3	49.00	0	0.00	48.95	3	4,900	0.06%
2019/03/07	1	49.30	1	49.95	48.90	0	5,053	0.00%
2019/03/06	1	49.20	1	49.50	49.40	0	5,198	0.00%
2019/03/05	4	50.80	23	50.61	49.40	-19	5,330	-0.36%
2019/03/04	1	48.85	3	49.65	49.95	-2	5,322	-0.04%
2019/02/27	7	46.93	21	47.50	48.60	-14	5,299	-0.26%
2019/02/26	12	48.52	1	49.55	48.30	11	5,304	0.21%
2019/02/25	1	49.65	0	0.00	49.65	1	5,363	0.02%
2019/02/22	6	49.18	4	49.54	49.25	2	5,642	0.04%
2019/02/21	11	49.70	0	0.00	49.65	11	5,740	0.19%
2019/02/20	5	49.61	5	49.75	49.45	0	6,090	0.00%
2019/02/19	26	49.13	0	0.00	48.20	26	6,410	0.41%
2019/02/18	2	47.50	0	0.00	47.00	2	6,365	0.03%
2019/02/14	10	47.00	0	0.00	46.90	10	6,474	0.15%
2019/02/13	1	46.00	4	47.35	47.50	-3	6,440	-0.05%
2019/02/12	4	46.79	1	47.60	46.30	3	6,335	0.05%
2019/02/11	1	46.15	3	45.30	46.15	-2	6,297	-0.03%
2019/01/30	11	44.12	2	44.20	43.90	9	6,298	0.14%
2019/01/29	5	43.88	5	44.01	43.90	0	6,405	0.00%
2019/01/28	6	43.77	6	43.88	43.85	0	6,408	0.00%
2019/01/25	4	42.80	9	42.94	42.65	-5	6,668	-0.07%
2019/01/24	0	0.00	4	42.85	42.25	-4	6,838	-0.06%
2019/01/22	2	41.90	2	42.18	41.90	0	7,014	0.00%
2019/01/21	1	42.45	1	42.50	42.45	0	7,070	0.00%
2019/01/18	7	42.05	17	41.88	42.05	-10	7,145	-0.14%
2019/01/17	2	42.35	6	42.56	41.45	-4	7,253	-0.06%
2019/01/16	6	42.43	7	42.31	42.50	-1	7,284	-0.01%
2019/01/15	6	41.90	6	41.82	42.00	0	7,408	0.00%
2019/01/14	4	41.09	3	41.08	41.30	1	7,474	0.01%
2019/01/11	3	41.00	4	41.63	40.85	-1	7,575	-0.01%
2019/01/10	1	40.80	0	0.00	40.80	1	7,608	0.01%
2019/01/09	1	42.30	6	40.46	41.50	-5	7,678	-0.07%
2019/01/08	0	0.00	1	39.25	39.80	-1	7,699	-0.01%
2019/01/07	2	39.00	57	38.80	39.00	-55	7,804	-0.70%
2019/01/04	2	37.23	1	37.35	37.70	1	8,013	0.01%
2019/01/03	1	39.30	51	38.48	38.50	-50	8,106	-0.62%
2018/12/28	0	0.00	1	39.35	39.25	-1	8,464	-0.01%
2018/12/26	0	0.00	1	39.35	38.70	-1	8,713	-0.01%
2018/12/24	1	39.40	1	39.85	40.00	0	8,822	0.00%
2018/12/22	2	39.55	2	39.30	39.30	0	8,865	0.00%
2018/12/20	8	39.77	1	39.25	39.25	7	9,028	0.08%
2018/12/19	2	41.58	0	0.00	41.25	2	9,063	0.02%
2018/12/18	10	41.58	1	41.30	41.15	9	9,120	0.10%
2018/12/17	3	42.52	5	43.00	42.35	-2	9,208	-0.02%
2018/12/14	6	41.43	7	42.37	43.40	-1	9,231	-0.01%
2018/12/13	10	42.20	11	42.63	42.10	-1	9,257	-0.01%
2018/12/12	2	42.15	19	42.10	42.15	-17	9,320	-0.18%
2018/12/11	3	41.27	4	41.46	41.20	-1	9,419	-0.01%
2018/12/10	18	41.24	3	40.95	41.00	15	9,549	0.16%
2018/12/07	14	42.16	22	42.48	42.40	-8	9,581	-0.08%
2018/12/06	22	41.63	6	43.59	41.35	16	9,661	0.17%
2018/12/05	9	43.67	7	44.26	43.70	2	9,644	0.02%
2018/12/04	17	45.71	17	46.04	45.30	0	9,765	0.00%
2018/12/03	9	46.09	9	45.86	46.00	0	9,903	0.00%
2018/11/30	8	43.20	26	43.69	42.85	-18	9,702	-0.19%
2018/11/29	17	43.49	15	44.29	42.60	2	9,660	0.02%
2018/11/28	7	43.19	5	42.92	43.35	2	9,822	0.02%
2018/11/27	8	41.72	2	42.05	42.70	6	10,097	0.06%
2018/11/26	1	41.70	8	41.83	41.90	-7	10,169	-0.07%
2018/11/23	6	41.17	2	42.40	40.95	4	10,650	0.04%
2018/11/22	25	43.25	22	42.50	42.20	3	11,237	0.03%
2018/11/21	12	44.01	23	43.74	43.45	-11	11,316	-0.10%
2018/11/20	3	42.85	1	42.80	42.85	2	11,248	0.02%
2018/11/19	21	43.15	15	42.96	43.35	6	11,244	0.05%
2018/11/16	14	41.44	19	41.11	42.45	-5	10,913	-0.05%
2018/11/15	18	38.50	18	38.38	38.60	0	10,502	0.00%
2018/11/14	6	38.19	0	0.00	38.15	6	10,558	0.06%
2018/11/13	0	0.00	2	36.30	36.30	-2	10,537	-0.02%
2018/11/09	1	37.30	2	37.60	37.90	-1	10,946	-0.01%
2018/11/08	2	38.58	1	39.05	37.60	1	11,142	0.01%
2018/11/07	3	37.65	12	38.36	38.20	-9	11,387	-0.08%
2018/11/06	4	37.84	2	38.85	36.55	2	11,635	0.02%
2018/11/05	11	38.03	1	37.85	38.30	10	11,813	0.08%
2018/11/02	9	38.97	27	39.23	38.50	-18	12,206	-0.15%
2018/11/01	3	38.23	17	37.35	38.00	-14	12,109	-0.12%
2018/10/31	1	35.80	0	0.00	35.60	1	12,270	0.01%
2018/10/30	0	0.00	3	33.43	33.80	-3	12,463	-0.02%
2018/10/29	0	0.00	1	34.80	34.90	-1	12,819	-0.01%
2018/10/26	0	0.00	1	35.10	34.35	-1	13,108	-0.01%
2018/10/25	4	34.94	5	34.03	34.30	-1	13,319	-0.01%
2018/10/24	0	0.00	1	37.90	37.20	-1	13,823	-0.01%
2018/10/23	10	38.45	8	38.12	37.20	2	14,375	0.01%
2018/10/22	11	37.89	1	37.80	38.20	10	14,660	0.07%
2018/10/19	2	36.43	6	36.31	36.25	-4	14,996	-0.03%
2018/10/17	2	38.15	0	0.00	37.95	2	15,515	0.01%
2018/10/16	6	38.79	8	39.12	38.70	-2	15,752	-0.01%
2018/10/15	5	38.21	6	38.48	38.10	-1	16,077	-0.01%
2018/10/12	15	37.88	21	37.46	38.00	-6	16,424	-0.04%
2018/10/11	6	35.92	4	35.90	35.65	2	16,551	0.01%
2018/10/09	4	39.60	2	39.90	39.60	2	16,632	0.01%
2018/10/08	2	38.95	2	39.60	38.70	0	16,608	0.00%
2018/10/05	5	43.48	6	43.93	40.55	-1	16,636	-0.01%
2018/10/01	0	0.00	1	45.35	45.50	-1	16,997	-0.01%
2018/09/28	2	44.25	5	44.92	44.70	-3	17,123	-0.02%
2018/09/27	2	44.55	4	46.25	44.55	-2	17,100	-0.01%
2018/09/26	3	47.45	2	46.83	46.65	1	17,279	0.01%
2018/09/25	2	47.15	2	47.20	47.15	0	17,431	0.00%
2018/09/19	2	46.35	7	47.22	45.90	-5	17,739	-0.03%
2018/09/18	14	47.22	4	47.58	46.20	10	18,029	0.06%
2018/09/17	116	48.18	0	0.00	47.50	116	18,147	0.64%	大買/鉅額交易
2018/09/14	5	47.23	3	46.88	47.20	2	18,202	0.01%
2018/09/13	2	47.08	2	46.73	45.30	0	18,300	0.00%
2018/09/12	1	46.50	0	0.00	46.20	1	18,486	0.01%
2018/09/11	1	47.70	1	48.40	47.95	0	18,890	0.00%
2018/09/10	0	0.00	2	47.73	46.90	-2	19,253	-0.01%
2018/09/07	8	49.79	8	48.37	48.00	0	19,522	0.00%
2018/09/06	1	52.40	2	51.60	51.40	-1	19,801	-0.01%
2018/09/05	2	51.85	10	51.95	51.70	-8	20,055	-0.04%
2018/09/04	9	52.86	8	53.19	52.50	1	20,382	0.00%
2018/09/03	26	55.49	10	55.90	53.20	16	20,383	0.08%
2018/08/31	22	58.90	12	59.13	59.10	10	20,235	0.05%
2018/08/30	29	58.93	27	58.90	59.50	2	20,644	0.01%
2018/08/29	32	57.83	23	56.10	58.60	9	20,528	0.04%
2018/08/28	14	54.57	8	54.45	53.70	6	20,044	0.03%
2018/08/27	5	53.82	5	52.50	53.60	0	20,136	0.00%
2018/08/24	3	51.10	8	51.25	51.20	-5	20,142	-0.02%
2018/08/22	4	52.78	4	53.20	52.80	0	20,443	0.00%
2018/08/21	9	53.18	2	53.90	53.30	7	20,954	0.03%
2018/08/20	3	51.70	4	52.30	53.10	-1	21,048	0.00%
2018/08/17	6	53.35	4	53.95	51.70	2	21,292	0.01%
2018/08/16	3	52.20	7	52.33	53.00	-4	21,414	-0.02%
2018/08/15	1	51.60	2	51.85	50.90	-1	21,712	0.00%
2018/08/14	5	53.90	8	53.74	53.00	-3	21,833	-0.01%
2018/08/13	1	52.80	1	53.30	53.00	0	21,720	0.00%
2018/08/10	6	55.43	3	55.30	54.70	3	21,906	0.01%
2018/08/09	12	55.71	9	56.03	57.20	3	22,026	0.01%
2018/08/08	3	55.70	2	56.00	54.00	1	21,777	0.00%
2018/08/07	8	57.10	9	56.77	57.00	-1	21,945	0.00%
2018/08/06	2	55.45	1	56.10	56.10	1	21,671	0.00%
2018/08/03	24	55.39	26	54.84	55.10	-2	21,681	-0.01%
2018/08/02	10	52.81	11	52.58	52.60	-1	21,360	0.00%
2018/08/01	2	56.20	2	55.75	56.30	0	21,195	0.00%
2018/07/31	10	56.22	9	56.29	55.00	1	21,293	0.00%
2018/07/30	13	59.84	11	58.46	56.90	2	21,006	0.01%
2018/07/27	5	61.72	6	60.87	63.20	-1	20,592	0.00%
2018/07/26	3	60.70	2	61.30	59.50	1	20,199	0.00%
2018/07/25	11	58.61	0	0.00	60.50	11	19,772	0.06%
2018/07/23	7	57.44	4	57.65	58.40	3	19,192	0.02%
2018/07/20	17	60.96	3	61.43	57.50	14	18,857	0.07%
2018/07/19	4	63.43	4	62.53	62.50	0	18,399	0.00%
2018/07/18	15	65.65	2	70.95	63.10	13	17,954	0.07%
2018/07/17	3	70.97	2	73.10	70.10	1	17,612	0.01%
2018/07/16	2	76.40	1	77.80	74.00	1	17,421	0.01%
2018/07/13	12	79.84	7	78.16	77.40	5	17,352	0.03%
2018/07/12	17	77.46	1	76.00	79.60	16	17,118	0.09%
2018/07/11	6	74.63	6	75.97	74.10	0	16,907	0.00%
2018/07/10	1	75.50	1	74.40	75.40	0	16,942	0.00%
2018/07/09	1	74.70	3	74.33	74.70	-2	16,812	-0.01%
2018/07/06	2	72.15	4	70.78	71.20	-2	16,621	-0.01%
2018/07/05	4	78.58	1	78.20	74.30	3	16,436	0.02%
2018/07/04	12	76.78	7	78.03	78.00	5	16,343	0.03%
2018/07/03	6	82.60	5	84.62	80.30	1	16,062	0.01%
2018/07/02	6	82.77	3	82.67	82.00	3	15,824	0.02%
2018/06/29	7	81.17	2	82.00	81.00	5	15,564	0.03%
2018/06/28	2	81.85	5	81.56	79.50	-3	15,407	-0.02%
2018/06/27	11	84.81	6	83.27	81.70	5	15,197	0.03%
2018/06/26	4	81.20	4	80.70	83.80	0	14,811	0.00%
2018/06/25	2	80.25	2	81.30	79.00	0	14,555	0.00%
2018/06/22	4	83.03	2	83.35	82.00	2	14,376	0.01%
2018/06/21	1	86.10	3	85.33	84.80	-2	14,108	-0.01%
2018/06/20	9	88.21	5	87.98	83.90	4	13,863	0.03%
2018/06/19	3	88.53	7	90.40	92.50	-4	13,401	-0.03%
2018/06/15	10	88.98	7	89.01	86.20	3	12,909	0.02%
2018/06/14	16	86.51	16	86.72	88.40	0	12,439	0.00%
2018/06/13	1	81.00	2	83.10	82.50	-1	11,881	-0.01%
2018/06/12	29	84.82	36	81.60	81.40	-7	11,487	-0.06%
2018/06/11	2	77.80	1	75.90	81.20	1	10,989	0.01%
2018/06/08	0	0.00	23	71.99	73.90	-23	10,619	-0.22%
2018/06/07	35	74.55	2	71.40	72.10	33	10,315	0.32%
2018/06/06	1	66.30	1	66.10	71.10	0	9,695	0.00%
2018/06/05	0	0.00	3	65.63	64.70	-3	9,274	-0.03%
2018/06/04	2	68.80	17	67.68	67.00	-15	9,060	-0.17%
2018/06/01	0	0.00	5	65.26	68.40	-5	8,759	-0.06%
2018/05/31	1	69.50	4	66.50	63.50	-3	8,530	-0.04%
2018/05/30	4	65.90	2	66.30	67.60	2	8,298	0.02%
2018/05/29	17	68.15	9	67.89	68.00	8	8,049	0.10%
2018/05/28	8	63.88	1	64.60	66.10	7	7,484	0.09%
2018/05/25	0	0.00	4	58.45	60.10	-4	7,226	-0.06%
2018/05/24	2	54.85	1	54.80	54.70	1	6,818	0.01%
2018/05/23	8	51.85	13	52.38	53.60	-5	6,462	-0.08%
2018/05/22	3	49.90	8	50.73	50.00	-5	5,898	-0.08%
2018/05/21	5	47.00	2	47.68	48.60	3	5,531	0.05%
2018/05/18	4	47.46	7	50.97	47.30	-3	5,303	-0.06%
2018/05/17	1	46.00	11	48.57	48.70	-10	4,741	-0.21%
2018/05/16	6	47.05	0	0.00	47.00	6	4,302	0.14%
2018/05/15	21	47.36	8	47.38	48.40	13	4,095	0.32%
2018/05/14	0	0.00	1	44.20	45.00	-1	3,717	-0.03%
2018/05/11	2	40.00	2	38.90	40.95	0	3,612	0.00%
2018/05/10	1	36.85	1	37.60	37.25	0	3,268	0.00%
2018/05/09	1	36.60	0	0.00	37.80	1	3,153	0.03%
2018/05/08	8	36.82	21	37.32	37.10	-13	2,984	-0.44%
2018/05/07	15	36.70	2	35.75	36.70	13	2,594	0.50%
2018/05/04	0	0.00	7	33.56	33.40	-7	2,251	-0.31%
2018/05/03	1	32.50	1	32.40	32.35	0	2,047	0.00%
2018/05/02	1	31.25	0	0.00	31.60	1	2,001	0.05%
2018/04/30	4	31.86	1	31.55	31.25	3	1,998	0.15%
2018/04/23	1	32.20	0	0.00	32.10	1	2,271	0.04%
2018/04/17	0	0.00	1	33.70	31.80	-1	2,501	-0.04%
2018/04/16	0	0.00	1	33.10	33.30	-1	2,483	-0.04%
2018/04/13	4	31.89	1	31.60	31.55	3	2,435	0.12%
2018/04/11	1	31.00	1	30.95	30.90	0	2,459	0.00%
2018/04/09	0	0.00	1	30.85	30.60	-1	2,603	-0.04%
2018/03/29	1	30.60	0	0.00	30.75	1	2,759	0.04%
2018/03/27	0	0.00	20	30.87	31.65	-20	2,814	-0.71%
2018/03/22	6	32.01	6	32.58	32.05	0	2,764	0.00%
2018/03/20	0	0.00	10	31.60	31.55	-10	2,700	-0.37%
2018/03/19	10	32.35	6	32.25	32.00	4	2,702	0.15%
2018/03/08	1	30.65	0	0.00	30.65	1	2,895	0.03%
2018/03/06	0	31.40	0	0.00	31.60	0	3,505	0.00%
2018/03/05	6	31.77	0	0.00	32.00	6	3,547	0.17%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/26	1	30.65	0	0.00	30.35	1	3,543	0.03%
2018/02/21	1	28.90	3	28.60	28.90	-2	3,601	-0.06%
2018/02/09	3	27.75	2	27.60	28.50	1	3,653	0.03%
2018/02/07	1	29.05	0	0.00	28.80	1	3,709	0.03%
2018/01/30	1	30.50	0	0.00	30.25	1	4,319	0.02%
2018/01/25	0	0.00	1	31.10	31.10	-1	4,329	-0.02%
2018/01/22	1	32.35	12	31.66	32.10	-11	4,289	-0.26%
2018/01/19	9	31.55	2	31.25	31.25	7	4,246	0.16%
2018/01/18	8	32.15	2	32.40	31.85	6	4,188	0.14%
2018/01/17	5	32.78	1	32.45	32.15	4	4,078	0.10%
2018/01/16	2	33.70	52	32.65	34.80	-50	3,831	-1.30%
2018/01/15	10	31.80	47	32.05	31.65	-37	3,533	-1.05%
2018/01/12	1	31.70	14	32.40	31.70	-13	3,538	-0.37%
2018/01/11	16	31.80	86	31.89	32.00	-70	3,509	-1.99%
2018/01/10	4	32.58	4	31.50	31.30	0	3,474	0.00%
2018/01/09	35	31.72	40	32.11	31.90	-5	3,420	-0.15%
2018/01/08	5	31.72	13	31.62	31.00	-8	3,373	-0.24%
2018/01/05	12	30.98	3	30.60	30.80	9	3,286	0.27%
2018/01/04	176	31.36	5	30.80	30.80	171	3,251	5.26%	大買/鉅額交易
2018/01/03	1	30.95	9	31.01	31.35	-8	3,194	-0.25%
2018/01/02	2	29.98	1	30.20	30.30	1	3,101	0.03%