達方 (8163)-元大-民生三民券商分點個股進出

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
68.4
漲跌
▼0.6
漲幅
-0.87%
成交量
2,001張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:13:35(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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/06/07	2.3	69.39	0	0.00	68.00	2.3	2,237	0.10%
2024/06/05	1	71.60	1	72.20	71.80	0	2,178	0.00%
2024/06/04	0	0.00	3	69.87	70.60	-3	2,161	-0.14%
2024/06/03	2	69.00	1	69.40	69.20	1	2,207	0.05%
2024/05/29	2	68.45	4	68.50	68.50	-2	2,779	-0.07%
2024/05/27	0	0.00	2	68.05	67.60	-2	2,809	-0.07%
2024/05/24	1	66.40	0	0.00	67.20	1	2,824	0.04%
2024/05/23	0	0.00	2	67.65	67.20	-2	2,822	-0.07%
2024/05/20	2	67.40	0	0.00	66.90	2	2,781	0.07%
2024/05/17	1	66.50	0	0.00	67.10	1	2,777	0.04%
2024/05/14	2	68.40	0	0.00	68.40	2	2,750	0.07%
2024/05/10	0.2	67.00	1	67.70	67.40	-0.8	2,717	-0.03%
2024/05/09	2	68.30	1	67.90	67.90	1	2,676	0.04%
2024/05/08	0	0.00	1	70.00	70.80	-1	2,634	-0.04%
2024/05/07	0	0.00	1.4	70.35	71.80	-1.4	2,569	-0.05%
2024/05/06	1	67.50	10	68.01	67.80	-9	2,411	-0.37%
2024/05/03	8	67.60	2	67.50	67.70	6	2,353	0.25%
2024/04/30	3.1	63.09	0	0.00	63.30	3.1	2,234	0.14%
2024/04/26	1	61.70	0	0.00	61.50	1	2,213	0.05%
2024/04/25	1	61.70	0	0.00	61.50	1	2,212	0.05%
2024/04/16	0.2	60.30	0	0.00	60.10	0.2	2,196	0.01%
2024/04/11	0.2	61.90	0	0.00	61.50	0.2	2,301	0.01%
2024/04/09	0	0.00	2	62.00	62.10	-2	2,312	-0.09%
2024/04/08	0	63.60	0	0.00	63.50	0	2,321	0.00%
2024/04/03	1	63.30	0	0.00	63.60	1	2,345	0.04%
2024/04/01	2	62.60	0	0.00	62.90	2	2,322	0.09%
2024/03/27	0	0.00	1	62.80	63.00	-1	2,317	-0.04%
2024/03/26	1	61.90	0	0.00	61.90	1	2,323	0.04%
2024/03/25	0	0.00	1	63.20	62.80	-1	2,309	-0.04%
2024/03/22	2	64.20	1	64.60	64.30	1	2,308	0.04%
2024/03/21	0	0.00	1	63.30	64.10	-1	2,289	-0.04%
2024/03/20	0	0.00	6	63.03	62.40	-6	2,288	-0.26%
2024/03/19	1	61.80	0	0.00	61.90	1	2,245	0.04%
2024/03/15	1	61.30	1	60.20	60.00	0	2,241	0.00%
2024/03/13	8	61.14	0	0.00	60.70	8	2,220	0.36%
2024/03/12	0	0.00	4	59.95	60.50	-4	2,229	-0.18%
2024/03/11	3	59.40	0	0.00	59.60	3	2,243	0.13%
2024/03/08	4	61.43	6	60.85	60.00	-2	2,235	-0.09%
2024/03/07	1	60.70	4	61.55	61.00	-3	2,216	-0.14%
2024/03/06	15	61.27	1	62.30	61.70	14	2,159	0.65%
2024/03/05	7	59.64	10	60.50	61.40	-3	1,963	-0.15%
2024/03/04	0	0.00	5	55.82	55.90	-5	1,648	-0.30%
2024/02/26	0	0.00	10	52.68	52.70	-10	1,585	-0.63%
2024/02/22	10	52.80	0	0.00	52.80	10	1,661	0.60%
2024/02/16	0	0.00	4	52.00	52.10	-4	1,775	-0.23%
2024/02/01	0	0.00	1	51.00	51.00	-1	1,947	-0.05%
2024/01/31	0	0.00	1	51.00	50.90	-1	1,987	-0.05%
2024/01/25	2	51.60	0	0.00	51.50	2	2,513	0.08%
2024/01/24	2	52.60	0	0.00	52.50	2	2,513	0.08%
2023/12/29	0	0.00	10	53.20	54.20	-10	2,162	-0.46%
2023/12/25	0	0.00	12	51.70	51.80	-12	2,082	-0.58%
2023/12/20	2	53.70	0	0.00	53.70	2	2,025	0.10%
2023/12/19	10	53.66	0	0.00	53.00	10	2,003	0.50%
2023/12/18	0	0.00	10	54.50	54.40	-10	1,960	-0.51%
2023/12/15	6	56.82	1	56.30	56.10	5	1,931	0.26%
2023/12/14	5	56.70	0	0.00	56.70	5	1,889	0.26%
2023/12/13	1	56.20	2	55.70	55.80	-1	1,859	-0.05%
2023/12/12	2	55.10	18	55.34	55.30	-16	1,830	-0.87%
2023/12/07	2	54.70	0	0.00	54.50	2	1,785	0.11%
2023/12/06	1	55.90	1	55.40	55.40	0	1,757	0.00%
2023/12/05	1	54.80	3	54.17	54.80	-2	1,714	-0.12%
2023/12/04	8	54.93	0	0.00	55.00	8	1,687	0.47%
2023/12/01	0	0.00	1	53.40	53.50	-1	1,625	-0.06%
2023/11/30	3	52.93	1	52.70	52.70	2	1,593	0.13%
2023/11/29	1	52.10	0	0.00	52.30	1	1,534	0.07%
2023/11/24	0	0.00	2	51.45	51.60	-2	1,497	-0.13%
2023/11/22	3	52.13	5	52.24	52.60	-2	1,452	-0.14%
2023/11/17	1	51.50	1	51.40	51.60	0	1,329	0.00%
2023/11/16	0	0.00	2	51.00	50.90	-2	1,267	-0.16%
2023/11/15	1	51.00	2	50.80	50.60	-1	1,249	-0.08%
2023/11/14	0	0.00	4	51.43	50.20	-4	1,211	-0.33%
2023/11/09	1	50.00	6	50.57	50.90	-5	1,063	-0.47%
2023/11/06	3	49.83	2	49.95	49.70	1	881	0.11%
2023/11/03	3	48.78	3	48.78	48.85	0	661	0.00%
2023/07/12	1	44.50	0	0.00	45.15	1	858	0.12%
2023/07/11	0	0.00	1	43.90	43.50	-1	840	-0.12%
2023/07/10	1	46.50	0	0.00	46.00	1	821	0.12%
2023/06/16	0	0.00	1	48.00	47.85	-1	781	-0.13%
2023/06/15	0	0.00	1	48.20	47.85	-1	777	-0.13%
2023/06/13	0	0.00	1	47.50	47.55	-1	769	-0.13%
2023/06/09	0	0.00	18	46.70	46.70	-18	761	-2.36%
2023/06/01	0	0.00	100	46.94	47.10	-100	959	-10.42%
2023/05/26	0	0.00	6	46.08	46.35	-6	938	-0.64%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/04/12	1	45.30	0	0.00	45.30	1	865	0.12%
2023/03/22	1	44.30	0	0.00	44.20	1	750	0.13%
2023/03/14	1	43.75	0	0.00	43.50	1	740	0.14%
2023/03/08	10	45.70	0	0.00	44.70	10	671	1.49%
2023/02/23	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/06	0	0.00	15	40.47	40.10	-15	466	-3.21%
2023/02/03	1	40.35	0	0.00	40.45	1	457	0.22%
2023/01/31	0	0.00	1	39.60	39.40	-1	436	-0.23%
2023/01/10	2	38.65	0	0.00	39.00	2	436	0.46%
2023/01/09	1	38.45	0.1	38.60	38.50	0.9	433	0.21%
2023/01/06	0	0.00	0.1	38.31	38.15	-0.1	437	-0.03%
2022/12/27	2	38.15	0	0.00	38.00	2	478	0.42%
2022/12/20	1	37.70	0	0.00	37.40	1	483	0.21%
2022/12/16	1	38.20	0	0.00	38.05	1	481	0.21%
2022/12/14	10	38.65	0	0.00	38.65	10	473	2.11%
2022/12/05	0	0.00	2	40.20	40.20	-2	490	-0.41%
2022/11/30	5	40.15	0	0.00	40.15	5	479	1.04%
2022/11/28	1	40.10	0	0.00	39.85	1	455	0.22%
2022/11/09	0	0.00	10	39.15	39.25	-10	440	-2.27%
2022/11/08	0	0.00	2	38.80	38.80	-2	444	-0.45%
2022/11/04	12	38.50	0	0.00	38.65	12	449	2.67%
2022/10/21	1	36.90	0	0.00	37.05	1	524	0.19%
2022/09/07	0	0.00	1	40.00	39.90	-1	692	-0.14%
2022/08/24	0	0.00	1	41.30	41.00	-1	707	-0.14%
2022/08/23	0	0.00	1	41.60	41.50	-1	710	-0.14%
2022/08/19	2	42.00	0	0.00	41.80	2	706	0.28%
2022/07/21	0	0.00	1	39.00	39.25	-1	941	-0.11%
2022/07/19	1	39.15	0	0.00	39.30	1	971	0.10%
2022/06/23	0	0.00	2	41.48	41.65	-2	1,176	-0.17%
2022/06/09	0	0.00	2	44.10	43.95	-2	1,468	-0.14%
2022/06/08	0	0.00	2	44.00	44.00	-2	1,490	-0.13%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/27	1	43.40	0	0.00	43.35	1	1,775	0.06%
2022/05/13	1	42.35	0	0.00	42.30	1	1,779	0.06%
2022/05/10	0	0.00	5	43.10	43.40	-5	1,764	-0.28%
2022/05/09	0	0.00	1	43.35	43.00	-1	1,758	-0.06%
2022/05/05	3	45.83	5	45.75	45.75	-2	1,706	-0.12%
2022/05/04	2	47.53	1	45.90	45.80	1	1,685	0.06%
2022/04/28	3	47.05	3	47.55	47.25	0	1,654	0.00%
2022/04/27	9	47.33	9	46.81	46.95	0	1,650	0.00%
2022/04/26	1	48.55	0	0.00	48.60	1	1,630	0.06%
2022/04/25	2	48.75	2	48.70	48.20	0	1,627	0.00%
2022/04/22	3	50.00	0	0.00	49.95	3	1,607	0.19%
2022/04/21	5	50.48	3	50.63	50.40	2	1,612	0.12%
2022/04/20	1	50.50	3	49.88	50.40	-2	1,577	-0.13%
2022/04/19	0	0.00	2	49.60	49.65	-2	1,530	-0.13%
2022/04/14	1	49.35	3	48.90	48.90	-2	1,554	-0.13%
2022/04/13	3	48.40	0	0.00	48.55	3	1,568	0.19%
2022/04/12	2	47.80	0	0.00	47.85	2	1,602	0.12%
2022/04/11	1	48.25	3	48.67	47.80	-2	1,626	-0.12%
2022/04/08	2	48.20	0	0.00	48.20	2	1,658	0.12%
2022/04/07	1	48.70	4	48.55	47.90	-3	1,710	-0.18%
2022/04/06	2	49.00	2	49.60	49.15	0	1,868	0.00%
2022/04/01	4	49.56	0	0.00	49.35	4	1,886	0.21%
2022/03/31	5	49.98	5	49.85	49.70	0	1,917	0.00%
2022/03/29	5	49.30	0	0.00	49.05	5	1,947	0.26%
2022/03/28	3.2	48.86	3	49.05	49.10	0.2	1,958	0.01%
2022/03/25	2	49.65	1	49.35	49.25	1	1,967	0.05%
2022/03/24	0	0.00	1	49.30	49.50	-1	1,976	-0.05%
2022/03/23	4	49.60	3	49.45	49.15	1	2,025	0.05%
2022/03/22	0	0.00	5	49.40	49.50	-5	2,110	-0.24%
2022/03/21	0	0.00	1	49.30	49.30	-1	2,122	-0.05%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	8	49.66	2	49.48	49.35	6	2,134	0.28%
2022/03/16	5	49.31	4	49.51	49.50	1	2,147	0.05%
2022/03/15	3	49.17	8	49.54	49.00	-5	2,170	-0.23%
2022/03/14	6	49.53	0	0.00	49.35	6	2,218	0.27%
2022/03/10	0	0.00	2	48.40	48.35	-2	2,323	-0.09%
2022/03/09	2	48.80	3	48.62	48.30	-1	2,435	-0.04%
2022/03/04	0	0.00	1	48.40	47.60	-1	2,750	-0.04%
2022/02/17	4	47.01	0	0.00	46.85	4	3,398	0.12%
2022/02/14	0	0.00	20	46.15	46.35	-20	3,413	-0.59%
2022/01/21	1	46.60	0	0.00	45.90	1	3,479	0.03%
2022/01/07	1	47.55	0	0.00	47.30	1	3,382	0.03%
2022/01/06	1	48.20	0	0.00	48.15	1	3,342	0.03%
2022/01/05	0	0.00	2	49.55	48.85	-2	3,313	-0.06%
2022/01/04	5	49.71	6	49.70	49.35	-1	3,280	-0.03%
2022/01/03	6	49.63	1	49.50	49.50	5	3,252	0.15%
2021/12/30	0	0.00	5	50.76	50.70	-5	3,209	-0.16%
2021/12/29	16	50.48	5	50.39	51.00	11	3,153	0.35%
2021/12/27	0	0.00	1	49.70	49.55	-1	2,955	-0.03%
2021/12/24	1	49.75	14	49.39	49.35	-13	2,929	-0.44%
2021/12/21	1	48.20	0	0.00	48.50	1	2,823	0.04%
2021/12/16	5	49.42	2	49.68	49.85	3	2,709	0.11%
2021/12/14	2	49.35	0	0.00	48.55	2	2,577	0.08%
2021/12/13	2	49.00	1	48.85	48.85	1	2,526	0.04%
2021/12/09	0	0.00	3	48.25	48.30	-3	2,450	-0.12%
2021/12/08	3	49.30	0	0.00	49.00	3	2,383	0.13%
2021/12/07	0	0.00	2	49.40	49.65	-2	2,295	-0.09%
2021/12/06	5	49.50	6	49.24	49.20	-1	2,207	-0.05%
2021/12/03	8	49.53	1	49.50	49.60	7	2,123	0.33%
2021/12/02	12	49.27	1	48.65	48.65	11	1,971	0.56%
2021/11/30	0	0.00	1	47.00	46.50	-1	1,580	-0.06%
2021/11/26	0	0.00	1	46.40	46.15	-1	1,518	-0.07%
2021/11/25	1	46.10	111	46.10	46.10	-110	1,469	-7.48%	大賣/鉅額交易
2021/11/24	112	45.82	1	46.25	46.00	111	1,473	7.53%	大買/鉅額交易
2021/11/23	3	45.83	4	46.50	47.05	-1	1,332	-0.08%
2021/11/22	2	45.50	1	45.45	45.45	1	1,066	0.09%
2021/11/11	1	43.45	0	0.00	43.05	1	1,115	0.09%
2021/11/05	1	43.45	1	43.20	43.15	0	1,141	0.00%
2021/11/01	1	42.85	0	0.00	42.30	1	1,180	0.08%
2021/10/29	0	0.00	10	41.75	41.75	-10	1,170	-0.85%
2021/10/27	2	41.18	2	41.55	41.65	0	1,194	0.00%
2021/10/25	3	40.93	4	40.95	41.10	-1	1,223	-0.08%
2021/10/22	4	41.26	3	40.90	40.90	1	1,260	0.08%
2021/10/08	4	40.59	4	40.70	40.25	0	1,643	0.00%
2021/10/04	0	0.00	2	39.95	39.20	-2	1,746	-0.11%
2021/09/15	3	42.80	3	42.70	42.55	0	2,016	0.00%
2021/09/14	1	43.35	2	43.20	43.00	-1	2,020	-0.05%
2021/09/13	2	43.63	1	43.60	43.50	1	2,031	0.05%
2021/09/10	1	43.10	1	43.50	43.55	0	2,045	0.00%
2021/09/09	2	41.95	2	42.75	42.95	0	2,057	0.00%
2021/09/08	4	43.74	8	43.04	42.80	-4	2,069	-0.19%
2021/09/07	5	44.07	3	44.47	44.10	2	2,073	0.10%
2021/09/06	1	44.55	1	44.25	44.05	0	2,092	0.00%
2021/08/25	2	42.38	0	0.00	42.60	2	2,121	0.09%
2021/08/12	1	45.60	0	0.00	45.55	1	2,083	0.05%
2021/08/11	0	0.00	1	45.50	45.80	-1	2,099	-0.05%
2021/08/10	1	47.00	1	46.75	46.75	0	2,098	0.00%
2021/08/09	0	0.00	1	48.05	47.95	-1	2,127	-0.05%
2021/08/04	2	47.33	0	0.00	47.50	2	2,263	0.09%
2021/08/03	2	47.15	0	0.00	47.20	2	2,321	0.09%
2021/07/29	2	46.43	0	0.00	46.65	2	2,511	0.08%
2021/07/20	10	47.03	2	47.10	46.95	8	2,865	0.28%
2021/07/19	21	48.75	10	48.05	48.10	11	2,857	0.38%
2021/07/16	2	47.23	0	0.00	48.00	2	2,843	0.07%
2021/07/07	0	0.00	2	46.53	46.10	-2	3,009	-0.07%
2021/07/06	0	0.00	2	45.90	45.80	-2	3,018	-0.07%
2021/07/05	0	0.00	1	46.00	45.90	-1	3,086	-0.03%
2021/07/01	2	45.00	0	0.00	44.95	2	3,180	0.06%
2021/06/30	1	45.10	2	45.15	45.90	-1	3,178	-0.03%
2021/06/29	1	45.15	3	45.50	45.10	-2	3,161	-0.06%
2021/06/28	3	45.90	0	0.00	45.90	3	3,144	0.10%
2021/06/11	1	44.60	1	43.80	44.50	0	3,218	0.00%
2021/06/10	41	43.68	1	43.75	44.45	40	3,320	1.20%
2021/06/09	2	42.18	5	42.45	42.55	-3	3,290	-0.09%
2021/06/08	3	42.35	0	0.00	42.25	3	3,348	0.09%
2021/06/07	5	42.46	5	42.12	42.10	0	3,453	0.00%
2021/06/03	2	42.65	2	42.95	42.80	0	3,562	0.00%
2021/06/02	6	43.41	11	43.12	42.55	-5	3,572	-0.14%
2021/06/01	5	42.95	5	43.18	43.25	0	3,571	0.00%
2021/05/31	7	42.56	5	42.95	42.65	2	3,606	0.06%
2021/05/28	9	42.57	6	42.90	42.75	3	3,607	0.08%
2021/05/27	10	41.55	12	41.95	42.70	-2	3,626	-0.06%
2021/05/26	4	42.29	1	42.30	42.25	3	3,627	0.08%
2021/05/25	5	42.10	5	42.45	42.25	0	3,663	0.00%
2021/05/24	3	41.10	6	41.56	41.55	-3	3,690	-0.08%
2021/05/21	3	41.62	1	41.30	41.40	2	3,762	0.05%
2021/05/20	13	41.15	12	40.90	40.70	1	3,804	0.03%
2021/05/19	5	40.70	5	41.06	41.50	0	3,820	0.00%
2021/05/17	0	0.00	2	38.85	38.40	-2	3,824	-0.05%
2021/05/14	7	42.16	7	42.04	41.40	0	3,785	0.00%
2021/05/13	14	40.69	12	41.73	41.70	2	3,741	0.05%
2021/05/12	7	42.56	8	42.99	43.05	-1	3,675	-0.03%
2021/05/11	0	0.00	1	46.70	46.65	-1	3,625	-0.03%
2021/05/10	1	49.25	3	48.70	49.05	-2	3,578	-0.06%
2021/05/06	1	47.30	0	0.00	46.20	1	3,403	0.03%
2021/05/03	1	50.40	0	0.00	49.40	1	3,329	0.03%
2021/04/29	6	51.92	9	51.49	51.20	-3	3,286	-0.09%
2021/04/28	9	51.97	2	52.05	52.40	7	3,255	0.21%
2021/04/27	1	51.50	0	0.00	52.10	1	3,221	0.03%
2021/04/26	10	50.50	10	50.80	51.20	0	3,112	0.00%
2021/04/21	3	50.80	0	0.00	51.00	3	3,010	0.10%
2021/04/19	10	49.23	0	0.00	49.15	10	2,948	0.34%
2021/04/14	0	0.00	1	47.55	47.30	-1	2,945	-0.03%
2021/04/13	0	0.00	1	48.05	48.00	-1	2,958	-0.03%
2021/04/12	26	48.45	6	48.95	48.70	20	2,932	0.68%
2021/04/09	24	47.79	0	0.00	48.00	24	2,896	0.83%
2021/04/08	8	49.25	1	49.00	49.20	7	2,818	0.25%
2021/03/19	0	0.00	2	46.85	47.05	-2	2,686	-0.07%
2021/03/16	0	0.00	5	47.45	47.55	-5	2,723	-0.18%
2021/03/15	6	45.89	1	46.10	46.10	5	2,615	0.19%
2021/03/12	9	46.12	17	45.89	46.05	-8	2,647	-0.30%
2021/03/11	5	46.68	4	46.65	46.65	1	2,776	0.04%
2021/03/10	3	46.10	5	46.54	47.40	-2	2,775	-0.07%
2021/03/09	4	45.79	3	45.55	45.75	1	2,732	0.04%
2021/03/08	3	46.10	9	45.61	45.40	-6	2,724	-0.22%
2021/03/05	7	44.88	7	45.42	45.05	0	2,746	0.00%
2021/03/04	23	45.80	22	45.65	45.35	1	2,773	0.04%
2021/03/03	4	45.31	11	45.35	45.70	-7	2,737	-0.26%
2021/03/02	7	45.64	0	0.00	45.30	7	2,723	0.26%
2021/02/23	7	45.04	0	0.00	44.90	7	2,747	0.25%
2021/02/19	0	0.00	2	42.95	43.55	-2	2,722	-0.07%
2021/02/05	0	0.00	2	41.95	41.95	-2	2,731	-0.07%
2021/02/02	2	40.80	0	0.00	41.00	2	2,880	0.07%
2021/01/28	1	41.90	1	41.80	41.80	0	3,058	0.00%
2021/01/22	0	0.00	2	41.30	41.35	-2	3,087	-0.06%
2021/01/21	1	40.60	0	0.00	41.15	1	3,093	0.03%
2021/01/20	1	41.50	0	0.00	41.05	1	3,085	0.03%
2021/01/18	4	43.54	0	0.00	43.05	4	3,073	0.13%
2021/01/14	5	45.25	0	0.00	44.95	5	3,040	0.16%
2021/01/06	6	44.83	0	0.00	43.55	6	2,879	0.21%
2020/12/29	1	43.00	0	0.00	42.85	1	2,763	0.04%
2020/12/28	0	0.00	5	43.20	43.40	-5	2,749	-0.18%
2020/12/23	0	0.00	1	42.60	42.55	-1	2,714	-0.04%
2020/12/21	1	41.60	4	41.98	42.65	-3	2,747	-0.11%
2020/12/07	0	0.00	1	47.50	46.70	-1	2,543	-0.04%
2020/12/04	0	0.00	4	44.73	45.40	-4	2,382	-0.17%
2020/12/02	0	0.00	5	43.70	43.60	-5	2,418	-0.21%
2020/12/01	5	43.35	0	0.00	43.80	5	2,532	0.20%
2020/11/26	0	0.00	2	42.60	42.40	-2	2,714	-0.07%
2020/11/24	2	44.13	1	43.50	43.40	1	2,814	0.04%
2020/11/20	0	0.00	1	42.35	42.50	-1	2,711	-0.04%
2020/11/19	2	42.45	0	0.00	42.50	2	2,680	0.07%
2020/11/17	0	0.00	1	41.85	42.00	-1	2,598	-0.04%
2020/11/16	1	41.95	1	41.75	41.75	0	2,666	0.00%
2020/11/13	1	42.15	1	41.75	41.75	0	2,744	0.00%
2020/11/10	1	42.50	0	0.00	42.00	1	2,788	0.04%
2020/11/09	5	42.06	0	0.00	41.70	5	2,744	0.18%
2020/11/06	0	0.00	2	41.50	41.85	-2	2,629	-0.08%
2020/11/04	2	40.50	1	40.25	40.55	1	2,605	0.04%
2020/11/03	1	41.00	0	0.00	40.50	1	2,676	0.04%
2020/10/29	0	0.00	1	39.65	39.95	-1	2,875	-0.03%
2020/10/28	1	40.10	2	40.10	39.95	-1	2,879	-0.03%
2020/10/14	0	0.00	25	38.88	38.85	-25	2,901	-0.86%
2020/10/08	2	38.55	0	0.00	38.30	2	3,084	0.06%
2020/10/06	25	38.45	0	0.00	38.50	25	3,184	0.79%
2020/09/29	2	37.50	0	0.00	37.50	2	3,416	0.06%
2020/09/17	0	0.00	1	39.80	39.80	-1	3,603	-0.03%
2020/09/14	1	39.85	0	0.00	39.80	1	3,626	0.03%
2020/09/09	0	0.00	5	39.60	40.35	-5	3,577	-0.14%
2020/09/07	13	42.22	5	41.92	41.60	8	3,515	0.23%
2020/09/04	3	42.10	9	41.52	42.70	-6	3,435	-0.17%
2020/09/03	13	42.30	12	41.58	41.90	1	3,382	0.03%
2020/09/01	2	40.05	0	0.00	40.30	2	3,240	0.06%
2020/08/31	0	0.00	10	40.20	40.45	-10	3,253	-0.31%
2020/08/27	0	0.00	2	39.00	38.55	-2	3,153	-0.06%
2020/08/26	6	38.70	0	0.00	38.60	6	3,150	0.19%
2020/08/25	0	0.00	1	39.10	38.70	-1	3,152	-0.03%
2020/08/20	2	38.00	10	38.60	37.30	-8	3,144	-0.25%
2020/08/19	1	40.35	1	39.60	39.55	0	3,058	0.00%
2020/08/18	3	40.15	3	40.05	40.10	0	2,961	0.00%
2020/08/17	1	39.65	5	39.51	39.35	-4	2,871	-0.14%
2020/08/13	6	39.40	14	39.25	39.25	-8	2,801	-0.29%
2020/08/11	0	0.00	1	39.15	39.15	-1	2,715	-0.04%
2020/08/10	4	38.90	0	0.00	38.90	4	2,686	0.15%
2020/08/07	2	39.05	5	39.11	39.25	-3	2,659	-0.11%
2020/08/06	2	38.85	11	39.14	38.70	-9	2,595	-0.35%
2020/08/05	12	38.03	1	37.90	38.15	11	2,456	0.45%
2020/08/04	1	36.90	0	0.00	36.50	1	2,386	0.04%
2020/08/03	2	36.30	0	0.00	36.10	2	2,385	0.08%
2020/07/31	4	35.75	0	0.00	35.80	4	2,378	0.17%
2020/07/30	0	0.00	4	35.35	35.30	-4	2,384	-0.17%
2020/07/28	8	35.34	8	34.70	34.25	0	2,427	0.00%
2020/07/27	10	36.00	1	36.00	35.90	9	2,417	0.37%
2020/07/24	1	37.00	2	36.70	36.65	-1	2,409	-0.04%
2020/07/21	3	37.50	0	0.00	37.50	3	2,410	0.12%
2020/07/17	2	37.50	0	0.00	37.65	2	2,426	0.08%
2020/07/16	1	39.00	0	0.00	38.00	1	2,412	0.04%
2020/07/14	1	37.60	0	0.00	37.65	1	2,279	0.04%
2020/07/13	2	37.38	0	0.00	38.30	2	2,248	0.09%
2020/07/10	0	0.00	1	37.45	37.35	-1	2,257	-0.04%
2020/07/09	2	38.40	1	38.35	38.00	1	2,233	0.04%
2020/07/08	0	0.00	20	40.41	40.20	-20	2,138	-0.94%
2020/07/07	23	40.16	11	40.40	40.10	12	2,056	0.58%
2020/07/06	9	39.91	0	0.00	40.35	9	2,010	0.45%
2020/07/03	0	0.00	1	39.20	39.10	-1	1,973	-0.05%
2020/06/11	0	0.00	2	38.30	38.20	-2	2,092	-0.10%
2020/06/10	2	38.90	1	39.00	38.85	1	2,073	0.05%
2020/06/08	0	0.00	1	38.85	38.65	-1	2,085	-0.05%
2020/05/26	0	0.00	1	36.40	36.25	-1	1,944	-0.05%
2020/05/21	0	0.00	1	36.80	36.70	-1	1,972	-0.05%
2020/05/14	0	0.00	1	36.60	36.20	-1	1,997	-0.05%
2020/05/11	1	37.00	0	0.00	37.25	1	1,964	0.05%
2020/05/05	0	0.00	1	37.85	37.50	-1	1,920	-0.05%
2020/04/28	2	37.15	1	36.55	36.90	1	1,899	0.05%
2020/04/22	0	0.00	25	35.01	35.40	-25	1,892	-1.32%
2020/04/21	0	0.00	8	35.15	34.35	-8	1,881	-0.43%
2020/04/16	25	35.38	0	0.00	35.25	25	1,874	1.33%
2020/04/06	0	0.00	1	30.15	30.50	-1	2,106	-0.05%
2020/04/01	1	30.10	0	0.00	30.35	1	2,111	0.05%
2020/03/31	0	0.00	1	29.70	29.85	-1	2,100	-0.05%
2020/03/30	2	29.43	0	0.00	29.65	2	2,106	0.09%
2020/03/27	0	0.00	1	29.70	29.55	-1	2,127	-0.05%
2020/03/24	0	0.00	10	28.55	28.70	-10	2,308	-0.43%
2020/03/23	10	27.90	0	0.00	27.65	10	2,309	0.43%
2020/03/20	1	28.40	0	0.00	28.40	1	2,326	0.04%
2020/03/13	0	0.00	4	28.70	29.25	-4	2,295	-0.17%
2020/03/11	1	35.25	0	0.00	35.00	1	2,325	0.04%
2020/03/02	1	37.60	0	0.00	37.40	1	2,369	0.04%
2020/02/27	0	0.00	1	37.80	37.75	-1	2,381	-0.04%
2020/02/26	1	38.90	0	0.00	38.70	1	2,367	0.04%
2020/02/12	3	38.50	0	0.00	38.35	3	2,313	0.13%
2020/01/30	2	38.65	2	38.50	38.50	0	2,327	0.00%
2020/01/07	1	44.15	8	43.09	43.15	-7	2,344	-0.30%
2020/01/03	1	45.00	1	45.05	44.30	0	2,241	0.00%
2019/12/30	0	0.00	1	44.35	44.65	-1	2,044	-0.05%
2019/12/20	6	45.08	2	44.35	43.35	4	1,974	0.20%
2019/12/18	0	0.00	6	43.58	43.85	-6	1,777	-0.34%
2019/12/17	2	43.15	0	0.00	43.15	2	1,746	0.11%
2019/12/16	5	43.17	0	0.00	43.40	5	1,719	0.29%
2019/12/13	0	0.00	2	42.75	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	1	42.40	42.30	-1	1,649	-0.06%
2019/12/10	1	41.20	1	42.10	42.10	0	1,579	0.00%
2019/12/09	0	0.00	4	42.10	41.70	-4	1,550	-0.26%
2019/12/06	3	41.25	0	0.00	41.65	3	1,494	0.20%
2019/12/04	0	0.00	4	40.78	40.40	-4	1,471	-0.27%
2019/12/03	3	40.00	0	0.00	40.15	3	1,441	0.21%
2019/11/26	0	0.00	12	39.85	39.85	-12	1,468	-0.82%
2019/11/08	0	0.00	3	39.60	39.60	-3	1,507	-0.20%
2019/11/06	5	39.77	0	0.00	39.55	5	1,513	0.33%
2019/11/05	5	40.19	0	0.00	39.90	5	1,512	0.33%
2019/10/31	5	39.99	0	0.00	40.90	5	1,505	0.33%
2019/10/29	0	0.00	1	40.90	40.00	-1	1,458	-0.07%
2019/10/25	0	0.00	1	41.25	41.20	-1	1,472	-0.07%
2019/10/22	0	0.00	2	41.55	41.35	-2	1,441	-0.14%
2019/10/21	3	40.98	2	41.08	41.35	1	1,426	0.07%
2019/10/17	0	0.00	1	39.90	40.15	-1	1,341	-0.07%
2019/10/08	0	0.00	3	40.15	40.10	-3	1,355	-0.22%
2019/10/07	0	0.00	5	40.15	40.10	-5	1,359	-0.37%
2019/10/04	0	0.00	3	40.08	39.80	-3	1,377	-0.22%
2019/10/02	2	40.55	0	0.00	40.50	2	1,608	0.12%
2019/09/27	6	39.18	0	0.00	39.40	6	1,621	0.37%
2019/09/26	3	39.10	0	0.00	39.05	3	1,632	0.18%
2019/09/24	0	0.00	30	39.45	39.35	-30	1,663	-1.80%
2019/09/20	0	0.00	80	39.48	39.45	-80	1,681	-4.76%
2019/09/19	1	39.45	0	0.00	39.50	1	1,698	0.06%
2019/09/18	3	39.42	0	0.00	39.50	3	1,726	0.17%
2019/09/17	0	0.00	3	39.60	39.45	-3	1,739	-0.17%
2019/09/12	8	39.81	0	0.00	39.55	8	1,802	0.44%
2019/09/11	1	39.65	0	0.00	39.65	1	1,838	0.05%
2019/09/09	20	39.68	2	40.15	39.65	18	1,939	0.93%
2019/09/06	21	40.62	1	41.15	40.60	20	1,926	1.04%
2019/09/05	70	42.36	0	0.00	42.05	70	1,903	3.68%
2019/09/02	0	0.00	20	41.50	41.85	-20	1,963	-1.02%
2019/08/28	0	0.00	7	40.55	40.50	-7	1,918	-0.36%
2019/08/16	1	41.15	0	0.00	41.00	1	1,981	0.05%
2019/08/02	0	0.00	2	40.30	40.25	-2	2,051	-0.10%
2019/07/30	0	0.00	1	42.20	41.70	-1	2,092	-0.05%
2019/07/25	0	0.00	10	41.83	42.00	-10	2,094	-0.48%
2019/07/24	1	41.95	2	42.05	41.55	-1	2,117	-0.05%
2019/07/19	10	41.08	0	0.00	41.00	10	2,238	0.45%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/15	0	0.00	4	41.40	41.75	-4	2,528	-0.16%
2019/07/12	0	0.00	2	41.90	41.85	-2	2,943	-0.07%
2019/07/09	6	41.94	0	0.00	41.80	6	3,143	0.19%
2019/07/08	0	0.00	6	46.25	46.50	-6	3,069	-0.20%
2019/07/05	2	46.35	0	0.00	46.00	2	3,050	0.07%
2019/07/04	0	0.00	9	46.08	46.05	-9	3,035	-0.30%
2019/07/02	7	45.33	0	0.00	45.35	7	3,074	0.23%
2019/06/27	0	0.00	3	44.45	44.30	-3	3,215	-0.09%
2019/06/26	20	44.00	0	0.00	44.00	20	3,467	0.58%
2019/06/25	0	0.00	3	44.50	44.20	-3	3,672	-0.08%
2019/06/20	0	0.00	15	44.59	44.60	-15	3,710	-0.40%
2019/06/19	8	43.68	0	0.00	43.90	8	3,704	0.22%
2019/06/17	11	44.00	9	43.98	44.20	2	3,652	0.05%
2019/06/14	2	42.50	0	0.00	42.30	2	3,625	0.06%
2019/06/12	3	43.40	0	0.00	43.40	3	3,652	0.08%
2019/06/10	1	42.55	0	0.00	42.60	1	3,723	0.03%
2019/05/31	0	0.00	1	42.75	43.35	-1	3,918	-0.03%
2019/05/29	2	42.10	0	0.00	42.00	2	4,130	0.05%
2019/05/16	5	43.75	0	0.00	43.80	5	4,877	0.10%
2019/05/14	1	44.15	5	43.20	44.50	-4	5,093	-0.08%
2019/05/08	0	0.00	5	47.00	47.15	-5	5,339	-0.09%
2019/05/07	5	46.89	0	0.00	46.80	5	5,398	0.09%
2019/05/06	0	0.00	1	46.80	46.65	-1	5,445	-0.02%
2019/05/03	0	0.00	1	48.20	48.00	-1	5,453	-0.02%
2019/05/02	1	47.55	5	48.10	48.05	-4	5,454	-0.07%
2019/04/29	1	49.30	1	48.95	47.00	0	5,443	0.00%
2019/04/26	5	49.88	0	0.00	49.35	5	5,378	0.09%
2019/04/23	0	0.00	3	50.20	51.00	-3	5,414	-0.06%
2019/04/22	12	50.83	0	0.00	50.40	12	5,390	0.22%
2019/04/19	6	51.98	0	0.00	51.50	6	5,344	0.11%
2019/04/18	16	54.52	6	54.30	51.90	10	5,217	0.19%
2019/04/17	2	51.90	2	52.00	52.10	0	4,912	0.00%
2019/04/16	2	51.05	0	0.00	51.20	2	4,821	0.04%
2019/04/15	0	0.00	1	51.40	50.80	-1	4,788	-0.02%
2019/04/12	3	51.03	2	50.75	51.20	1	4,768	0.02%
2019/04/11	3	51.00	3	50.80	50.50	0	4,731	0.00%
2019/04/10	0	0.00	1	50.60	50.80	-1	4,659	-0.02%
2019/04/09	2	50.30	5	49.84	50.40	-3	4,635	-0.06%
2019/04/03	0	0.00	6	49.45	49.90	-6	4,572	-0.13%
2019/04/02	3	49.25	1	49.20	49.20	2	4,554	0.04%
2019/04/01	4	50.85	3	50.12	49.55	1	4,514	0.02%
2019/03/29	11	51.55	11	51.15	51.00	0	4,422	0.00%
2019/03/28	4	50.00	2	50.40	50.20	2	4,217	0.05%
2019/03/27	2	48.33	0	0.00	49.10	2	4,070	0.05%
2019/03/25	1	48.00	1	47.90	47.95	0	4,079	0.00%
2019/03/21	2	48.00	0	0.00	48.00	2	4,149	0.05%
2019/03/19	2	47.75	0	0.00	47.70	2	4,255	0.05%
2019/03/14	2	48.35	2	48.20	48.20	0	4,347	0.00%
2019/03/13	1	48.60	0	0.00	47.35	1	4,420	0.02%
2019/03/11	4	48.76	0	0.00	48.60	4	4,576	0.09%
2019/03/08	5	48.80	0	0.00	48.95	5	4,900	0.10%
2019/03/07	5	49.37	10	49.50	48.90	-5	5,053	-0.10%
2019/03/06	1	49.55	7	49.64	49.40	-6	5,198	-0.12%
2019/03/05	12	50.13	8	49.59	49.40	4	5,330	0.08%
2019/03/04	2	49.28	2	49.93	49.95	0	5,322	0.00%
2019/02/25	1	49.45	0	0.00	49.65	1	5,363	0.02%
2019/02/21	1	49.50	0	0.00	49.65	1	5,740	0.02%
2019/02/20	0	0.00	1	49.90	49.45	-1	6,090	-0.02%
2019/02/19	0	0.00	1	47.60	48.20	-1	6,410	-0.02%
2019/02/14	0	0.00	8	47.55	46.90	-8	6,474	-0.12%
2019/02/13	1	46.60	8	47.20	47.50	-7	6,440	-0.11%
2019/02/12	1	47.00	11	46.40	46.30	-10	6,335	-0.16%
2019/01/29	1	44.20	1	44.10	43.90	0	6,405	0.00%
2019/01/28	0	0.00	0.1	43.85	43.85	-0.1	6,408	0.00%
2019/01/24	1	42.55	0	0.00	42.25	1	6,838	0.01%
2019/01/16	0	0.00	3	42.20	42.50	-3	7,284	-0.04%
2019/01/03	0	0.00	12	38.83	38.50	-12	8,106	-0.15%
2018/12/28	0	0.00	2	39.35	39.25	-2	8,464	-0.02%
2018/12/26	7	39.23	0	0.00	38.70	7	8,713	0.08%
2018/12/25	0	0.00	2	39.10	39.15	-2	8,747	-0.02%
2018/12/24	2	39.40	0	0.00	40.00	2	8,822	0.02%
2018/12/20	0	0.00	3	40.70	39.25	-3	9,028	-0.03%
2018/12/19	0	0.00	5	41.35	41.25	-5	9,063	-0.06%
2018/12/18	6	41.25	2	41.20	41.15	4	9,120	0.04%
2018/12/17	7	42.68	0	0.00	42.35	7	9,208	0.08%
2018/12/14	0	0.00	6	42.48	43.40	-6	9,231	-0.06%
2018/12/13	2	42.35	0	0.00	42.10	2	9,257	0.02%
2018/12/12	0	0.00	2	42.15	42.15	-2	9,320	-0.02%
2018/12/11	0	0.00	2	41.40	41.20	-2	9,419	-0.02%
2018/12/10	1	41.35	3	40.70	41.00	-2	9,549	-0.02%
2018/12/07	1	41.90	5	42.43	42.40	-4	9,581	-0.04%
2018/12/06	12	41.52	10	41.57	41.35	2	9,661	0.02%
2018/12/05	2	43.90	2	43.60	43.70	0	9,644	0.00%
2018/12/04	6	45.88	2	45.30	45.30	4	9,765	0.04%
2018/12/03	13	46.04	6	46.10	46.00	7	9,903	0.07%
2018/11/30	1	43.40	0	0.00	42.85	1	9,702	0.01%
2018/11/29	0	0.00	4	43.23	42.60	-4	9,660	-0.04%
2018/11/28	2	43.25	0	0.00	43.35	2	9,822	0.02%
2018/11/26	2	41.85	2	41.75	41.90	0	10,169	0.00%
2018/11/21	2	44.58	2	43.73	43.45	0	11,316	0.00%
2018/11/20	1	42.85	2	43.10	42.85	-1	11,248	-0.01%
2018/11/19	3	43.03	9	43.20	43.35	-6	11,244	-0.05%
2018/11/16	14	42.24	10	42.45	42.45	4	10,913	0.04%
2018/11/15	2	38.50	0	0.00	38.60	2	10,502	0.02%
2018/11/14	3	37.65	15	38.00	38.15	-12	10,558	-0.11%
2018/11/13	4	36.15	6	35.43	36.30	-2	10,537	-0.02%
2018/11/07	2	38.20	2	37.85	38.20	0	11,387	0.00%
2018/11/06	9	37.50	0	0.00	36.55	9	11,635	0.08%
2018/11/05	6	37.60	0	0.00	38.30	6	11,813	0.05%
2018/11/02	2	39.60	4	39.08	38.50	-2	12,206	-0.02%
2018/11/01	0	0.00	15	38.30	38.00	-15	12,109	-0.12%
2018/10/30	10	33.40	3	34.40	33.80	7	12,463	0.06%
2018/10/29	0	0.00	7	34.80	34.90	-7	12,819	-0.05%
2018/10/26	3	34.70	10	34.60	34.35	-7	13,108	-0.05%
2018/10/25	1	33.75	2	34.05	34.30	-1	13,319	-0.01%
2018/10/23	0	0.00	2	38.95	37.20	-2	14,375	-0.01%
2018/10/22	0	0.00	4	38.20	38.20	-4	14,660	-0.03%
2018/10/19	2	36.30	3	36.33	36.25	-1	14,996	-0.01%
2018/10/17	5	38.30	2	39.50	37.95	3	15,515	0.02%
2018/10/16	7	39.41	4	38.60	38.70	3	15,752	0.02%
2018/10/15	1	38.70	0	0.00	38.10	1	16,077	0.01%
2018/10/12	6	36.68	0	0.00	38.00	6	16,424	0.04%
2018/10/11	1	35.70	5	35.83	35.65	-4	16,551	-0.02%
2018/10/09	1	39.50	1	39.90	39.60	0	16,632	0.00%
2018/10/05	0	0.00	426	41.69	40.55	-426	16,636	-2.56%	大賣/鉅額交易
2018/09/28	1	44.80	0	0.00	44.70	1	17,123	0.01%
2018/09/27	0	0.00	1	44.55	44.55	-1	17,100	-0.01%
2018/09/25	15	47.68	0	0.00	47.15	15	17,431	0.09%
2018/09/19	2	46.10	0	0.00	45.90	2	17,739	0.01%
2018/09/18	5	46.96	0	0.00	46.20	5	18,029	0.03%
2018/09/17	0	0.00	2	48.25	47.50	-2	18,147	-0.01%
2018/09/12	0	0.00	1	46.00	46.20	-1	18,486	-0.01%
2018/09/11	2	48.80	4	48.34	47.95	-2	18,890	-0.01%
2018/09/07	9	48.69	23	47.77	48.00	-14	19,522	-0.07%
2018/09/05	0	0.00	5	51.82	51.70	-5	20,055	-0.02%
2018/09/04	13	52.29	1	52.00	52.50	12	20,382	0.06%
2018/09/03	11	55.55	4	54.05	53.20	7	20,383	0.03%
2018/08/31	1	59.00	5	58.90	59.10	-4	20,235	-0.02%
2018/08/30	8	58.93	3	59.60	59.50	5	20,644	0.02%
2018/08/29	4	57.65	14	57.46	58.60	-10	20,528	-0.05%
2018/08/28	4	53.85	7	54.40	53.70	-3	20,044	-0.01%
2018/08/27	176	53.67	10	53.78	53.60	166	20,136	0.82%	大買/鉅額交易
2018/08/23	5	51.52	0	0.00	50.90	5	20,315	0.02%
2018/08/22	0	0.00	10	52.85	52.80	-10	20,443	-0.05%
2018/08/21	0	0.00	2	54.00	53.30	-2	20,954	-0.01%
2018/08/20	0	0.00	2	53.10	53.10	-2	21,048	-0.01%
2018/08/17	4	51.95	2	54.10	51.70	2	21,292	0.01%
2018/08/16	1	52.70	3	52.40	53.00	-2	21,414	-0.01%
2018/08/15	5	51.62	0	0.00	50.90	5	21,712	0.02%
2018/08/14	12	52.82	7	54.43	53.00	5	21,833	0.02%
2018/08/13	4	52.75	2	52.20	53.00	2	21,720	0.01%
2018/08/10	10	55.30	1	55.60	54.70	9	21,906	0.04%
2018/08/09	6	55.68	11	56.85	57.20	-5	22,026	-0.02%
2018/08/07	3	56.77	4	56.98	57.00	-1	21,945	0.00%
2018/08/06	5	55.74	5	56.66	56.10	0	21,671	0.00%
2018/08/03	6	53.70	18	54.61	55.10	-12	21,681	-0.06%
2018/08/02	5	52.84	10	52.18	52.60	-5	21,360	-0.02%
2018/07/31	12	55.38	10	53.91	55.00	2	21,293	0.01%
2018/07/30	17	59.84	5.1	60.87	56.90	12	21,006	0.06%
2018/07/27	13	60.71	11	62.19	63.20	2	20,592	0.01%
2018/07/26	23	61.30	10	60.95	59.50	13	20,199	0.06%
2018/07/25	13	58.87	9	58.89	60.50	4	19,772	0.02%
2018/07/24	12	59.13	4	59.35	59.30	8	19,543	0.04%
2018/07/23	7	57.01	0	0.00	58.40	7	19,192	0.04%
2018/07/20	10	60.60	134	61.41	57.50	-124	18,857	-0.66%	大賣/鉅額交易
2018/07/19	4	61.83	266	62.35	62.50	-262	18,399	-1.42%	大賣/鉅額交易
2018/07/18	6	66.87	0	0.00	63.10	6	17,954	0.03%
2018/07/17	3	71.63	263	70.92	70.10	-260	17,612	-1.48%	大賣/鉅額交易
2018/07/16	4	76.95	1	75.80	74.00	3	17,421	0.02%
2018/07/13	19	79.41	25	78.66	77.40	-6	17,352	-0.03%
2018/07/12	6	77.70	30	78.66	79.60	-24	17,118	-0.14%
2018/07/11	12	74.65	4	74.88	74.10	8	16,907	0.05%
2018/07/10	24	73.50	2	75.40	75.40	22	16,942	0.13%
2018/07/09	12	75.40	3	75.17	74.70	9	16,812	0.05%
2018/07/05	4	79.00	4	78.23	74.30	0	16,436	0.00%
2018/07/04	0	0.00	4	76.38	78.00	-4	16,343	-0.02%
2018/07/03	87	84.18	7	83.47	80.30	80	16,062	0.50%
2018/07/02	13	82.89	14	83.47	82.00	-1	15,824	-0.01%
2018/06/29	3	81.67	4	81.68	81.00	-1	15,564	-0.01%
2018/06/28	12	79.96	10	82.14	79.50	2	15,407	0.01%
2018/06/27	11	84.75	13	86.16	81.70	-2	15,197	-0.01%
2018/06/26	8	81.48	8	81.44	83.80	0	14,811	0.00%
2018/06/25	10	82.09	7	82.80	79.00	3	14,555	0.02%
2018/06/22	5	80.84	9	82.02	82.00	-4	14,376	-0.03%
2018/06/21	11	85.09	15	86.42	84.80	-4	14,108	-0.03%
2018/06/20	32	86.15	5	88.14	83.90	27	13,863	0.19%
2018/06/19	15	88.49	24	89.51	92.50	-9	13,401	-0.07%
2018/06/15	25	89.10	10	89.10	86.20	15	12,909	0.12%
2018/06/14	2	85.60	9	86.62	88.40	-7	12,439	-0.06%
2018/06/13	12	82.08	12	81.43	82.50	0	11,881	0.00%
2018/06/12	17	83.64	8	83.48	81.40	9	11,487	0.08%
2018/06/11	8	76.06	19	79.24	81.20	-11	10,989	-0.10%
2018/06/08	14	73.31	13	74.22	73.90	1	10,619	0.01%
2018/06/07	26	72.07	15	73.11	72.10	11	10,315	0.11%
2018/06/06	5	68.38	23	69.78	71.10	-18	9,695	-0.19%
2018/06/05	3	65.60	7	65.24	64.70	-4	9,274	-0.04%
2018/06/04	24	68.35	13	69.48	67.00	11	9,060	0.12%
2018/06/01	1	65.30	5	65.50	68.40	-4	8,759	-0.05%
2018/05/31	10	69.41	2	63.15	63.50	8	8,530	0.09%
2018/05/30	1	65.60	5	66.40	67.60	-4	8,298	-0.05%
2018/05/29	15	68.18	16	68.94	68.00	-1	8,049	-0.01%
2018/05/28	21	64.13	7	64.91	66.10	14	7,484	0.19%
2018/05/25	19	57.85	22	57.14	60.10	-3	7,226	-0.04%
2018/05/24	20	54.75	15	54.78	54.70	5	6,818	0.07%
2018/05/23	1	51.90	7	51.21	53.60	-6	6,462	-0.09%
2018/05/22	224	50.33	19	50.11	50.00	205	5,898	3.48%	大買/鉅額交易
2018/05/21	12	47.88	8	48.06	48.60	4	5,531	0.07%
2018/05/18	7	50.60	3	47.50	47.30	4	5,303	0.08%
2018/05/17	7	47.96	12	47.64	48.70	-5	4,741	-0.11%
2018/05/16	8	46.98	3	47.80	47.00	5	4,302	0.12%
2018/05/15	19	47.62	12	48.47	48.40	7	4,095	0.17%
2018/05/11	1	40.30	1	40.95	40.95	0	3,612	0.00%
2018/05/10	1	38.00	2	37.18	37.25	-1	3,268	-0.03%
2018/05/08	13	36.93	13	37.46	37.10	0	2,984	0.00%
2018/05/07	7	35.46	5	36.70	36.70	2	2,594	0.08%
2018/05/04	1	34.35	3	33.52	33.40	-2	2,251	-0.09%
2018/05/03	5	32.85	13	32.59	32.35	-8	2,047	-0.39%
2018/05/02	2	31.20	7	31.61	31.60	-5	2,001	-0.25%
2018/04/30	1	32.20	0	0.00	31.25	1	1,998	0.05%
2018/04/27	11	29.60	6	29.70	31.05	5	1,933	0.26%
2018/04/24	10	31.06	8	31.11	31.20	2	2,061	0.10%
2018/04/20	3	32.08	0	0.00	31.90	3	2,552	0.12%
2018/04/19	3	33.12	5	33.00	32.75	-2	2,532	-0.08%
2018/04/17	7	33.08	2	34.00	31.80	5	2,501	0.20%
2018/04/16	7	31.91	7	32.33	33.30	0	2,483	0.00%
2018/04/10	1	30.70	0	0.00	30.70	1	2,521	0.04%
2018/03/22	0	0.00	2	31.95	32.05	-2	2,764	-0.07%
2018/03/20	0	0.00	1	31.55	31.55	-1	2,700	-0.04%
2018/03/05	0	0.00	12	31.79	32.00	-12	3,547	-0.34%
2018/03/01	0	0.00	2	31.10	31.10	-2	3,543	-0.06%
2018/02/23	0	0.00	3	30.38	30.50	-3	3,597	-0.08%
2018/02/12	3	28.10	0	0.00	28.05	3	3,610	0.08%
2018/02/09	3	27.80	0	0.00	28.50	3	3,653	0.08%
2018/02/07	4	29.15	0	0.00	28.80	4	3,709	0.11%
2018/01/26	1	30.90	1	30.85	30.90	0	4,342	0.00%
2018/01/25	10	31.10	0	0.00	31.10	10	4,329	0.23%
2018/01/19	0	0.00	6	31.25	31.25	-6	4,246	-0.14%
2018/01/18	3	31.93	21	32.16	31.85	-18	4,188	-0.43%
2018/01/17	4	32.69	0	0.00	32.15	4	4,078	0.10%
2018/01/16	0	0.00	12	33.85	34.80	-12	3,831	-0.31%
2018/01/12	0	0.00	2	32.00	31.70	-2	3,538	-0.06%
2018/01/10	20	31.90	0	0.00	31.30	20	3,474	0.58%
2018/01/08	2	31.85	0	0.00	31.00	2	3,373	0.06%
2018/01/04	0	0.00	1	31.05	30.80	-1	3,251	-0.03%
2018/01/02	1	30.10	0	0.00	30.30	1	3,101	0.03%