達方 (8163)-永豐金-內湖券商分點個股進出

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
42.55
漲跌
▲0.05
漲幅
+0.12%
成交量
1,218張
產業
上市電腦週邊類股
484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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	0	0.00	5	43.10	42.55	-5	2,229	-0.22%
2024/12/12	1	45.90	0	0.00	45.60	1	2,168	0.05%
2024/12/09	3	46.85	30	46.25	46.20	-27	2,145	-1.26%
2024/12/06	3	47.75	4	47.65	47.10	-1	2,129	-0.05%
2024/12/05	0	0.00	1	48.50	48.00	-1	2,110	-0.05%
2024/12/04	0	0.00	3	49.20	49.10	-3	2,086	-0.14%
2024/12/03	5	48.55	4	48.48	48.80	1	2,048	0.05%
2024/12/02	71	48.56	70	50.11	48.55	1	2,006	0.05%
2024/11/29	117	50.48	16	50.34	50.30	101	1,927	5.24%	大買/鉅額交易
2024/11/28	2	50.58	104	51.33	49.30	-102	1,786	-5.71%	大賣/鉅額交易
2024/11/27	33	53.93	22	53.13	51.00	11	1,662	0.66%
2024/11/26	33	51.63	9	50.41	52.10	24	1,228	1.95%
2024/11/25	11	50.34	33	50.29	50.70	-22	1,124	-1.96%
2024/11/22	30	50.38	26	50.81	49.20	4	996	0.40%
2024/11/21	0	0.00	5	50.02	50.30	-5	744	-0.67%
2024/11/06	1	46.00	0	0.00	45.95	1	599	0.17%
2024/11/04	1	49.80	0	0.00	49.00	1	608	0.16%
2024/10/23	1	49.70	0	0.00	49.55	1	623	0.16%
2024/10/15	0	0.00	0	49.20	49.15	0	675	0.00%
2024/09/11	1	49.90	0	0.00	49.50	1	1,241	0.08%
2024/09/04	0	51.00	0	0.00	50.60	0	1,345	0.00%
2024/08/22	0	0.00	0	52.40	52.20	0	1,717	0.00%
2024/08/06	0	0.00	1	48.40	49.30	-1	1,938	-0.05%
2024/08/02	1	55.40	0	0.00	55.00	1	2,005	0.05%
2024/07/26	0	0.00	4	56.48	56.70	-4	2,353	-0.17%
2024/07/23	0	0.00	2	56.90	57.60	-2	2,364	-0.08%
2024/07/18	2	58.80	0	0.00	58.90	2	2,324	0.09%
2024/07/17	10	59.35	2	59.90	59.10	8	2,320	0.34%
2024/07/15	2	59.20	50	59.29	59.30	-48	2,335	-2.06%
2024/07/11	0	0.00	2.1	60.60	60.30	-2.1	2,336	-0.09%
2024/07/09	2	59.50	2	60.70	60.40	0	2,351	0.00%
2024/07/08	1	60.40	0	0.00	60.60	1	2,346	0.04%
2024/07/05	3	59.77	3	60.07	60.10	0	2,357	0.00%
2024/07/04	2	63.00	0	0.00	61.50	2	2,314	0.09%
2024/07/03	0	0.00	0	69.60	69.30	0	2,215	0.00%
2024/07/02	1	69.30	0	0.00	69.10	1	2,163	0.05%
2024/07/01	1	70.00	0	0.00	69.90	1	2,156	0.05%
2024/06/28	2	68.95	1	69.10	68.90	1	2,130	0.05%
2024/06/27	2	70.20	0	0.00	69.60	2	2,121	0.09%
2024/06/20	0	0.00	1	70.00	69.90	-1	2,113	-0.05%
2024/06/18	0	0.00	1	68.70	69.20	-1	2,168	-0.05%
2024/06/17	0	0.00	1	68.20	68.40	-1	2,223	-0.04%
2024/06/12	1	68.30	0	0.00	68.90	1	2,245	0.04%
2024/06/11	1	68.30	0	0.00	69.10	1	2,245	0.04%
2024/06/07	3	69.17	0	0.00	68.00	3	2,237	0.13%
2024/06/06	5	72.70	15	72.09	71.50	-10	2,185	-0.46%
2024/06/05	28	72.36	26	71.78	71.80	2	2,178	0.09%
2024/06/04	0	0.00	1	70.60	70.60	-1	2,161	-0.05%
2024/06/03	1	69.10	0	69.50	69.20	1	2,207	0.05%
2024/05/22	1	67.80	1	68.20	67.90	0	2,811	0.00%
2024/05/21	0	66.80	0	0.00	66.80	0	2,785	0.00%
2024/05/16	0	0.00	11	67.24	67.30	-11	2,764	-0.40%
2024/05/14	0	0.00	0.7	68.70	68.40	-0.7	2,750	-0.02%
2024/05/13	2	67.70	17.2	67.62	67.90	-15.2	2,733	-0.56%
2024/05/10	0	0.00	0.3	67.67	67.40	-0.3	2,717	-0.01%
2024/05/09	2.1	69.18	0	0.00	67.90	2.1	2,676	0.08%
2024/05/08	9	70.72	5	70.02	70.80	4	2,634	0.15%
2024/05/07	0.5	71.90	6	70.83	71.80	-5.5	2,569	-0.21%
2024/05/06	2	68.00	0	67.60	67.80	2	2,411	0.08%
2024/05/03	3	67.40	2	67.45	67.70	1	2,353	0.04%
2024/05/02	3	63.37	3	63.50	63.80	0	2,237	0.00%
2024/04/30	2	63.00	0.3	62.90	63.30	1.7	2,234	0.08%
2024/04/23	0	0.00	2	60.45	61.30	-2	2,215	-0.09%
2024/04/19	1	60.20	0	0.00	60.40	1	2,206	0.05%
2024/04/17	6	60.47	0	0.00	60.60	6	2,197	0.27%
2024/04/16	5	60.60	0	0.00	60.10	5	2,196	0.23%
2024/04/15	10	61.50	0	0.00	61.50	10	2,183	0.46%
2024/04/12	10	62.10	0	0.00	62.00	10	2,221	0.45%
2024/04/11	12	61.78	0	0.00	61.50	12	2,301	0.52%
2024/04/10	10	62.10	0	0.00	62.60	10	2,301	0.43%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/03	1	63.60	0.1	63.90	63.60	0.9	2,345	0.04%
2024/04/02	0	0.00	0.1	63.00	63.00	-0.1	2,325	0.00%
2024/04/01	0	62.80	0	63.20	62.90	0	2,322	0.00%
2024/03/29	0	62.50	3.1	61.82	62.30	-3.1	2,319	-0.13%
2024/03/28	1.1	62.68	34	62.75	62.30	-32.9	2,320	-1.42%
2024/03/26	0.1	62.00	0	0.00	61.90	0.1	2,323	0.00%
2024/03/25	0	64.50	0	0.00	62.80	0	2,309	0.00%
2024/03/22	7	64.49	0	0.00	64.30	7	2,308	0.30%
2024/03/21	0	0.00	3	63.60	64.10	-3	2,289	-0.13%
2024/03/20	6	63.17	12	62.88	62.40	-6	2,288	-0.26%
2024/03/19	3.1	60.70	3	61.80	61.90	0.1	2,245	0.00%
2024/03/18	0	60.40	0	0.00	60.80	0	2,237	0.00%
2024/03/14	0	0.00	1	59.90	60.60	-1	2,225	-0.04%
2024/03/13	0	0.00	2	60.90	60.70	-2	2,220	-0.09%
2024/03/12	5	60.00	0	0.00	60.50	5	2,229	0.22%
2024/03/11	0	0.00	2	59.30	59.60	-2	2,243	-0.09%
2024/03/08	2	61.25	1	61.70	60.00	1	2,235	0.04%
2024/03/07	14	61.15	2	61.15	61.00	12	2,216	0.54%
2024/03/06	36	61.93	25	60.48	61.70	11	2,159	0.51%
2024/03/05	19	60.19	43	59.85	61.40	-24	1,963	-1.22%
2024/03/04	35	56.06	5	55.60	55.90	30	1,648	1.82%
2024/03/01	1	54.20	1	54.20	54.40	0	1,616	0.00%
2024/02/29	1	53.50	9	53.47	53.20	-8	1,593	-0.50%
2024/02/27	1	53.40	4	53.20	53.40	-3	1,576	-0.19%
2024/02/26	0	0.00	8	52.53	52.70	-8	1,585	-0.50%
2024/02/23	12	52.37	2	52.40	52.00	10	1,651	0.61%
2024/02/22	0	0.00	2	52.80	52.80	-2	1,661	-0.12%
2024/02/21	3	52.67	1	52.60	52.50	2	1,686	0.12%
2024/02/20	1	52.30	2	52.50	52.50	-1	1,739	-0.06%
2024/02/19	4	51.95	2	52.10	52.60	2	1,748	0.11%
2024/02/16	1	52.20	12	51.78	52.10	-11	1,775	-0.62%
2024/02/15	4	50.40	4	51.00	50.50	0	1,788	0.00%
2024/02/05	6	50.40	0	0.00	50.60	6	1,824	0.33%
2024/02/02	6	50.80	2	51.00	50.70	4	1,867	0.21%
2024/02/01	6	51.07	2	51.10	51.00	4	1,947	0.21%
2024/01/31	8	51.13	8	50.90	50.90	0	1,987	0.00%
2024/01/30	20	51.38	12	51.13	51.00	8	2,045	0.39%
2024/01/23	1	52.20	0	0.00	52.40	1	2,498	0.04%
2024/01/19	2	52.10	0	0.00	51.90	2	2,481	0.08%
2024/01/05	1	55.70	2	55.80	54.90	-1	2,360	-0.04%
2024/01/04	1	53.80	8	53.74	53.50	-7	2,267	-0.31%
2024/01/03	6	55.35	1	55.60	55.30	5	2,241	0.22%
2024/01/02	10	54.79	13	54.92	55.60	-3	2,210	-0.14%
2023/12/29	0	0.00	2	53.80	54.20	-2	2,162	-0.09%
2023/12/28	2	52.60	2	52.50	53.10	0	2,121	0.00%
2023/12/27	10	52.48	0	0.00	52.20	10	2,101	0.48%
2023/12/15	2	56.20	0	0.00	56.10	2	1,931	0.10%
2023/12/13	0	0.00	1	55.80	55.80	-1	1,859	-0.05%
2023/12/12	1	55.20	0	0.00	55.30	1	1,830	0.05%
2023/12/04	0	0.00	2	55.05	55.00	-2	1,687	-0.12%
2023/11/29	0	0.00	1	52.40	52.30	-1	1,534	-0.07%
2023/11/28	1	51.90	0	0.00	52.10	1	1,527	0.07%
2023/11/24	0	0.00	10	51.30	51.60	-10	1,497	-0.67%
2023/11/22	40	52.71	1	52.20	52.60	39	1,452	2.68%
2023/11/20	0	0.00	0.2	50.80	51.20	-0.2	1,361	-0.02%
2023/11/17	1	52.00	3	51.47	51.60	-2	1,329	-0.15%
2023/11/15	0	0.00	1	51.10	50.60	-1	1,249	-0.08%
2023/11/14	0	0.00	0.1	51.00	50.20	-0.1	1,211	0.00%
2023/11/10	0.1	51.30	0	0.00	51.40	0.1	1,116	0.01%
2023/11/09	0	0.00	1	50.80	50.90	-1	1,063	-0.09%
2023/11/06	0.2	50.30	3.3	49.96	49.70	-3.1	881	-0.35%
2023/11/03	4.1	48.65	4	48.90	48.85	0.1	661	0.01%
2023/10/18	1	42.50	0	0.00	44.00	1	481	0.21%
2023/10/13	0	0.00	2	43.85	43.85	-2	493	-0.41%
2023/09/20	0.1	43.50	1	43.55	43.45	-0.9	739	-0.12%
2023/09/15	1	43.95	1	43.95	43.70	0	763	0.00%
2023/09/01	0	0.00	1	43.80	44.20	-1	811	-0.12%
2023/08/21	1	42.45	1	42.50	42.80	0	876	0.00%
2023/08/16	0.1	41.89	0	0.00	41.70	0.1	909	0.01%
2023/08/09	1	42.95	0	0.00	42.65	1	946	0.11%
2023/08/07	3	43.13	1	42.00	42.80	2	946	0.21%
2023/08/02	0.1	43.45	0	0.00	43.20	0.1	922	0.01%
2023/07/19	0	0.00	3	44.30	44.35	-3	878	-0.34%
2023/07/17	1	45.95	0	0.00	46.00	1	880	0.11%
2023/07/14	0	0.00	1	45.30	45.55	-1	876	-0.11%
2023/07/13	0	0.00	9	45.50	45.15	-9	869	-1.03%
2023/07/12	1.1	44.80	0	0.00	45.15	1.1	858	0.13%
2023/07/07	3	46.75	0	0.00	46.75	3	810	0.37%
2023/07/05	1	47.50	0	0.00	47.35	1	824	0.12%
2023/07/04	4	47.25	0	0.00	47.60	4	820	0.49%
2023/07/03	2	46.60	0	0.00	46.85	2	818	0.24%
2023/06/29	2	46.00	0	0.00	46.70	2	803	0.25%
2023/06/14	4	48.10	4	47.95	47.95	0	772	0.00%
2023/06/12	0	0.00	0.1	47.20	47.10	-0.1	764	-0.01%
2023/06/02	9	47.32	9	47.21	47.40	0	965	0.00%
2023/05/30	0	0.00	0.3	46.65	46.90	-0.3	954	-0.03%
2023/05/22	4	46.35	4	46.25	46.30	0	898	0.00%
2023/05/18	6	45.50	6	45.52	45.50	0	872	0.00%
2023/05/04	4	44.00	4	43.95	44.15	0	934	0.00%
2023/04/21	0	0.00	3	43.40	43.20	-3	924	-0.32%
2023/04/20	0.2	44.50	0	0.00	44.35	0.2	916	0.02%
2023/04/17	1	44.55	1	44.60	44.55	0	896	0.00%
2023/04/14	2	44.80	2	44.40	44.40	0	887	0.00%
2023/04/13	0	0.00	1	45.10	44.55	-1	879	-0.11%
2023/04/12	3.1	44.62	3	45.30	45.30	0.1	865	0.01%
2023/04/10	8	44.45	5	44.90	44.90	3	825	0.36%
2023/04/06	0	44.51	0	0.00	44.50	0	777	0.00%
2023/03/30	0	44.00	0.8	44.00	44.05	-0.8	763	-0.11%
2023/03/28	0	0.00	2	44.05	43.65	-2	763	-0.26%
2023/03/23	0	0.00	1	44.00	44.20	-1	757	-0.13%
2023/03/20	1	43.20	0	0.00	43.35	1	741	0.13%
2023/03/14	1	43.95	0	0.00	43.50	1	740	0.14%
2023/03/13	1	43.40	1	43.00	43.60	0	738	0.00%
2023/03/09	5	44.60	1	44.30	44.50	4	713	0.56%
2023/03/08	7	44.33	2	45.40	44.70	5	671	0.74%
2023/03/02	0	0.00	1	41.65	41.60	-1	557	-0.18%
2023/02/06	1	40.95	1	40.55	40.10	0	466	0.00%
2023/02/02	0	40.00	0	0.00	40.15	0	447	0.00%
2022/12/20	0	0.00	1	38.00	37.40	-1	483	-0.21%
2022/12/12	1	38.80	0	0.00	38.75	1	477	0.21%
2022/11/14	0	0.00	1	39.05	39.00	-1	447	-0.22%
2022/10/21	0	0.00	1	37.00	37.05	-1	524	-0.19%
2022/10/17	0	0.00	1	37.25	37.50	-1	522	-0.19%
2022/08/17	0	0.00	10	41.15	41.05	-10	710	-1.41%
2022/08/16	0	0.00	6	41.65	41.15	-6	719	-0.83%
2022/08/11	0	0.00	3	42.05	41.75	-3	725	-0.41%
2022/08/10	3	41.45	1	41.40	41.40	2	723	0.28%
2022/08/04	0	0.00	1	39.20	39.05	-1	706	-0.14%
2022/08/03	1	39.10	0	0.00	39.05	1	725	0.14%
2022/08/01	0	0.00	1	39.95	39.95	-1	780	-0.13%
2022/07/29	1	40.00	0	0.00	40.05	1	806	0.12%
2022/07/27	1	39.30	1	39.95	39.85	0	891	0.00%
2022/07/26	0	0.00	1	39.20	39.10	-1	894	-0.11%
2022/07/22	2	39.68	1	39.60	39.70	1	914	0.11%
2022/07/21	0	0.00	0	39.15	39.25	0	941	0.00%
2022/07/19	1	39.20	1	39.15	39.30	0	971	0.00%
2022/07/15	1	38.10	0	0.00	37.80	1	1,014	0.10%
2022/07/13	0	37.50	0	0.00	37.55	0	1,105	0.00%
2022/07/11	1	36.90	0	0.00	36.95	1	1,118	0.09%
2022/07/07	1	36.15	1	36.50	36.60	0	1,128	0.00%
2022/07/06	2	38.80	1	38.90	38.60	1	1,109	0.09%
2022/07/05	1	39.80	0	0.00	39.80	1	1,100	0.09%
2022/06/29	1	41.80	1	41.70	41.65	0	1,087	0.00%
2022/06/22	10	41.70	0	0.00	41.40	10	1,181	0.85%
2022/05/26	1	43.10	0	0.00	43.05	1	1,779	0.06%
2022/05/19	2	42.30	0	0.00	42.30	2	1,791	0.11%
2022/05/10	0	0.00	4	42.93	43.40	-4	1,764	-0.23%
2022/05/05	0	0.00	0.1	46.09	45.75	-0.1	1,706	-0.01%
2022/05/04	3	46.30	0	0.00	45.80	3	1,685	0.18%
2022/04/29	1.1	47.99	0	0.00	47.40	1.1	1,646	0.06%
2022/04/28	0	47.51	0	0.00	47.25	0	1,654	0.00%
2022/04/20	0	0.00	1	50.10	50.40	-1	1,577	-0.06%
2022/04/15	0	0.00	1	48.85	48.80	-1	1,523	-0.07%
2022/04/06	0	0.00	1	49.10	49.15	-1	1,868	-0.05%
2022/03/31	1	50.20	0	0.00	49.70	1	1,917	0.05%
2022/03/30	2	49.68	1	49.65	50.20	1	1,983	0.05%
2022/03/29	2	49.28	2	49.15	49.05	0	1,947	0.00%
2022/03/24	0	49.45	2	49.40	49.50	-2	1,976	-0.10%
2022/03/23	0	0.00	1	49.20	49.15	-1	2,025	-0.05%
2022/03/21	1	49.30	9	49.40	49.30	-8	2,122	-0.38%
2022/03/18	9	48.98	0	0.00	48.40	9	2,142	0.42%
2022/03/17	0	0.00	1	49.40	49.35	-1	2,134	-0.05%
2022/03/16	3	49.70	2	49.33	49.50	1	2,147	0.05%
2022/03/15	0	0.00	3	49.03	49.00	-3	2,170	-0.14%
2022/03/11	0	0.00	1	48.35	48.40	-1	2,244	-0.04%
2022/03/10	1	48.25	0	0.00	48.35	1	2,323	0.04%
2022/03/09	14	48.74	14	48.74	48.30	0	2,435	0.00%
2022/03/07	1	45.90	0	0.00	46.00	1	2,710	0.04%
2022/03/04	3	48.03	1	48.10	47.60	2	2,750	0.07%
2022/02/24	1	45.65	1	46.15	45.50	0	3,275	0.00%
2022/02/22	0	0.00	1	46.65	46.40	-1	3,377	-0.03%
2022/02/15	1	46.80	0	0.00	46.50	1	3,402	0.03%
2022/02/14	1	46.15	1	46.50	46.35	0	3,413	0.00%
2022/02/11	0	0.00	1	47.40	47.50	-1	3,426	-0.03%
2022/02/10	0	0.00	1	46.70	47.05	-1	3,416	-0.03%
2022/02/09	0	0.00	1	46.70	46.90	-1	3,423	-0.03%
2022/02/08	2	46.15	0	0.00	46.20	2	3,420	0.06%
2022/02/07	1	45.00	0	0.00	45.60	1	3,429	0.03%
2022/01/21	1	46.50	0	0.00	45.90	1	3,479	0.03%
2022/01/18	6	47.49	0	0.00	46.90	6	3,458	0.17%
2022/01/17	0	0.00	1	47.15	47.15	-1	3,453	-0.03%
2022/01/11	0	47.70	1	47.75	47.05	-1	3,424	-0.03%
2022/01/05	2	49.05	1	49.15	48.85	1	3,313	0.03%
2022/01/04	1	49.70	0	0.00	49.35	1	3,280	0.03%
2022/01/03	1	49.75	2	49.88	49.50	-1	3,252	-0.03%
2021/12/30	2	50.50	0	0.00	50.70	2	3,209	0.06%
2021/12/29	5	50.44	3	50.73	51.00	2	3,153	0.06%
2021/12/28	0	0.00	1	49.65	49.35	-1	2,973	-0.03%
2021/12/27	1	49.50	1	49.25	49.55	0	2,955	0.00%
2021/12/24	4	49.28	1	49.20	49.35	3	2,929	0.10%
2021/12/17	1	49.15	0	0.00	48.80	1	2,782	0.04%
2021/12/16	0	0.00	1	49.35	49.85	-1	2,709	-0.04%
2021/12/15	1	48.85	0.1	48.55	48.20	0.9	2,603	0.03%
2021/12/14	0	0.00	0.7	48.65	48.55	-0.7	2,577	-0.03%
2021/12/13	1	48.90	14	49.06	48.85	-13	2,526	-0.51%
2021/12/09	21	49.45	25	48.28	48.30	-4	2,450	-0.16%
2021/12/08	0.8	49.49	3	49.17	49.00	-2.2	2,383	-0.09%
2021/12/07	6	49.85	11	49.68	49.65	-5	2,295	-0.22%
2021/12/06	2	49.40	1.2	49.55	49.20	0.9	2,207	0.04%
2021/12/03	7.1	49.17	18	48.93	49.60	-11	2,123	-0.52%
2021/12/02	20.1	48.78	14.1	48.94	48.65	6	1,971	0.30%
2021/12/01	4	46.98	8.1	47.04	47.15	-4.1	1,611	-0.25%
2021/11/30	10	46.65	1	47.00	46.50	9	1,580	0.57%
2021/11/29	13.2	45.13	35.1	45.36	45.80	-22	1,559	-1.41%
2021/11/26	10	46.67	3	46.85	46.15	7	1,518	0.46%
2021/11/25	7	46.26	10	46.21	46.10	-3	1,469	-0.20%
2021/11/24	83	46.12	61	46.40	46.00	22	1,473	1.49%
2021/11/23	17	46.60	18.1	46.73	47.05	-1.1	1,332	-0.08%
2021/11/22	11	45.55	7	44.90	45.45	4	1,066	0.37%
2021/11/19	2	42.90	0	0.00	42.90	2	1,024	0.20%
2021/11/18	3.1	43.25	0	0.00	43.25	3.1	1,022	0.30%
2021/11/17	1	42.90	0	0.00	43.40	1	1,043	0.10%
2021/11/16	0	0.00	20	42.60	42.55	-20	1,058	-1.89%
2021/11/15	0	0.00	6	43.35	42.80	-6	1,077	-0.56%
2021/11/12	0	0.00	0.2	43.00	43.00	-0.2	1,104	-0.01%
2021/11/11	1	43.30	4	43.40	43.05	-3	1,115	-0.27%
2021/11/10	2	44.03	0.3	43.75	43.80	1.7	1,119	0.15%
2021/11/09	0.1	43.45	31	43.50	43.40	-31	1,114	-2.78%
2021/11/08	0	0.00	10	43.50	43.50	-10	1,120	-0.89%
2021/11/03	10	42.00	0	0.00	43.50	10	1,206	0.83%
2021/11/02	10.1	42.30	6	41.78	41.80	4.1	1,171	0.35%
2021/11/01	26.1	42.49	8	42.87	42.30	18.1	1,180	1.53%
2021/10/29	8	41.80	0	0.00	41.75	8	1,170	0.68%
2021/10/27	8	41.23	10	41.61	41.65	-2	1,194	-0.17%
2021/10/26	2	41.35	0	0.00	41.20	2	1,209	0.17%
2021/10/21	0.1	41.30	0	0.00	42.00	0.1	1,280	0.00%
2021/10/14	2	39.55	0	0.00	39.60	2	1,441	0.14%
2021/10/12	2	39.80	0	0.00	40.00	2	1,623	0.12%
2021/10/04	0	0.00	0.1	40.05	39.20	-0.1	1,746	-0.01%
2021/10/01	2.1	40.61	0	0.00	40.35	2.1	1,751	0.12%
2021/09/29	3	41.52	1	41.85	41.30	2	1,795	0.11%
2021/09/13	0	43.55	0	0.00	43.50	0	2,031	0.00%
2021/09/10	1	43.55	0	0.00	43.55	1	2,045	0.05%
2021/09/08	1	43.10	2	43.40	42.80	-1	2,069	-0.05%
2021/09/01	4	44.05	1	43.95	44.60	3	2,163	0.14%
2021/08/30	0	0.00	1	43.75	43.90	-1	2,128	-0.05%
2021/08/27	1	42.90	1	42.65	42.65	0	2,091	0.00%
2021/08/26	2	42.35	4	42.25	42.60	-2	2,102	-0.10%
2021/08/25	4	42.45	6	42.00	42.60	-2	2,121	-0.09%
2021/08/24	3	41.40	0	0.00	41.35	3	2,072	0.14%
2021/08/23	3	41.55	0	0.00	41.75	3	2,096	0.14%
2021/08/20	2	43.28	1	43.40	43.40	1	2,107	0.05%
2021/08/18	1	43.90	0	0.00	44.00	1	2,101	0.05%
2021/08/17	1.1	44.23	1	44.00	43.90	0.1	2,087	0.00%
2021/08/16	0	0.00	10.1	44.10	44.05	-10.1	2,086	-0.48%
2021/08/13	0	0.00	4	45.08	44.90	-4	2,080	-0.19%
2021/08/12	0	0.00	1	45.55	45.55	-1	2,083	-0.05%
2021/08/11	1	45.85	3	45.92	45.80	-2	2,099	-0.09%
2021/08/10	1	47.00	6	46.93	46.75	-5	2,098	-0.24%
2021/08/09	1	48.05	4	47.75	47.95	-3	2,127	-0.14%
2021/08/06	4	47.40	0	0.00	47.30	4	2,126	0.19%
2021/08/04	6	47.45	0	0.00	47.50	6	2,263	0.27%
2021/08/03	10.1	47.25	0	0.00	47.20	10.1	2,321	0.44%
2021/08/02	14.1	47.34	0	0.00	47.50	14.1	2,448	0.57%
2021/07/30	3	47.00	0	0.00	47.00	3	2,500	0.12%
2021/07/29	2	46.70	2	46.30	46.65	0	2,511	0.00%
2021/07/28	5	46.24	5	46.32	46.50	0	2,525	0.00%
2021/07/26	0	0.00	14	47.71	47.70	-14	2,606	-0.54%
2021/07/23	3	47.25	0	0.00	47.30	3	2,650	0.11%
2021/07/21	0	47.20	1	46.75	46.95	-1	2,826	-0.03%
2021/07/20	6	47.28	5	47.20	46.95	1	2,865	0.03%
2021/07/19	20	48.77	21	47.77	48.10	-1	2,857	-0.03%
2021/07/16	5	48.05	2	48.00	48.00	3	2,843	0.11%
2021/07/13	0	0.00	1	47.05	46.10	-1	2,951	-0.03%
2021/07/12	2	46.33	0	0.00	46.45	2	2,936	0.07%
2021/07/08	1.1	46.10	37	46.30	46.20	-36	2,960	-1.21%
2021/07/07	1	46.20	0	0.00	46.10	1	3,009	0.03%
2021/07/06	1	46.20	3	46.15	45.80	-2	3,018	-0.07%
2021/07/01	0	0.00	2	45.15	44.95	-2	3,180	-0.06%
2021/06/30	2	45.45	0	45.60	45.90	2	3,178	0.06%
2021/06/28	38	46.10	4	44.66	45.90	34	3,144	1.08%
2021/06/22	0	0.00	30	43.05	42.90	-30	3,132	-0.96%
2021/06/21	0	0.00	2	43.45	43.35	-2	3,139	-0.06%
2021/06/16	2	43.50	2	43.68	43.35	0	3,179	0.00%
2021/06/15	1	44.10	2	43.85	44.00	-1	3,204	-0.03%
2021/06/11	11	44.50	3	44.40	44.50	8	3,218	0.25%
2021/06/10	0	0.00	6	44.18	44.45	-6	3,320	-0.18%
2021/06/09	0	0.00	1	42.50	42.55	-1	3,290	-0.03%
2021/06/03	0	0.00	1	42.40	42.80	-1	3,562	-0.03%
2021/06/02	1	43.00	0	0.00	42.55	1	3,572	0.03%
2021/05/31	1	42.90	0	0.00	42.65	1	3,606	0.03%
2021/05/27	0	0.00	0.1	41.85	42.70	-0.1	3,626	0.00%
2021/05/25	4	42.26	1	42.35	42.25	3	3,663	0.08%
2021/05/20	1	40.65	0	0.00	40.70	1	3,804	0.03%
2021/05/19	0	0.00	0.2	41.30	41.50	-0.2	3,820	0.00%
2021/05/17	15	39.28	11	39.50	38.40	4	3,824	0.10%
2021/05/14	2.1	41.47	0	0.00	41.40	2.1	3,785	0.06%
2021/05/13	31	42.06	9	39.98	41.70	22	3,741	0.59%
2021/05/12	2	42.50	0	0.00	43.05	2	3,675	0.05%
2021/05/11	4	47.31	2	47.85	46.65	2	3,625	0.06%
2021/05/10	2	49.80	0	0.00	49.05	2	3,578	0.06%
2021/05/07	1	49.20	0	0.00	49.00	1	3,456	0.03%
2021/05/06	1	47.20	0	0.00	46.20	1	3,403	0.03%
2021/05/05	2	47.00	0	0.00	46.80	2	3,379	0.06%
2021/05/04	2	48.80	3	46.88	47.00	-1	3,393	-0.03%
2021/05/03	2	49.73	22.1	49.69	49.40	-20.1	3,329	-0.60%
2021/04/29	0	0.00	0.1	51.40	51.20	-0.1	3,286	0.00%
2021/04/28	3	52.03	15	52.00	52.40	-12	3,255	-0.37%
2021/04/27	22	52.00	5	51.52	52.10	17	3,221	0.53%
2021/04/26	16	50.96	0	0.00	51.20	16	3,112	0.51%
2021/04/23	1	49.00	2	49.28	49.50	-1	3,069	-0.03%
2021/04/22	11	51.66	11	50.45	49.00	0	3,058	0.00%
2021/04/21	11	51.03	0	0.00	51.00	11	3,010	0.37%
2021/04/20	0.3	49.95	1	49.50	50.50	-0.7	2,962	-0.02%
2021/04/19	3	49.17	3	48.97	49.15	0	2,948	0.00%
2021/04/14	3	46.97	22	46.92	47.30	-19	2,945	-0.65%
2021/04/12	0	0.00	3	48.88	48.70	-3	2,932	-0.10%
2021/04/09	8	48.19	5	48.71	48.00	3	2,896	0.10%
2021/04/08	22	48.65	16	48.13	49.20	6	2,818	0.21%
2021/04/07	6	47.26	0	0.00	47.30	6	2,724	0.22%
2021/04/06	2	47.28	0	0.00	47.40	2	2,722	0.07%
2021/04/01	1	47.25	0	0.00	47.40	1	2,711	0.04%
2021/03/31	3	47.38	0	0.00	47.40	3	2,711	0.11%
2021/03/30	0	47.65	0	0.00	47.65	0	2,710	0.00%
2021/03/29	0	0.00	7	47.63	47.55	-7	2,695	-0.26%
2021/03/24	1	46.25	0	0.00	46.70	1	2,687	0.04%
2021/03/22	1	47.05	0	0.00	47.00	1	2,676	0.04%
2021/03/19	1	46.90	9	46.98	47.05	-8	2,686	-0.30%
2021/03/17	0	0.00	9	47.47	47.45	-9	2,696	-0.33%
2021/03/16	7	47.47	12	47.45	47.55	-5	2,723	-0.18%
2021/03/15	2	45.85	10	45.90	46.10	-8	2,615	-0.31%
2021/03/12	12	46.04	20	46.00	46.05	-8	2,647	-0.30%
2021/03/11	13	47.22	10	46.55	46.65	3	2,776	0.11%
2021/03/10	0	0.00	3	46.20	47.40	-3	2,775	-0.11%
2021/03/08	1	45.70	0	0.00	45.40	1	2,724	0.04%
2021/03/03	0	0.00	3	45.00	45.70	-3	2,737	-0.11%
2021/03/02	1	45.80	3	45.70	45.30	-2	2,723	-0.07%
2021/02/26	3	44.90	4	44.90	45.25	-1	2,714	-0.04%
2021/02/25	6	45.05	7	45.13	45.05	-1	2,762	-0.04%
2021/02/24	1	45.10	1	44.85	44.55	0	2,748	0.00%
2021/02/23	3	45.00	2	44.73	44.90	1	2,747	0.04%
2021/02/22	3	44.00	7	43.87	44.15	-4	2,748	-0.15%
2021/02/19	1	42.70	4	43.60	43.55	-3	2,722	-0.11%
2021/02/18	7	42.74	0	0.00	42.60	7	2,709	0.26%
2021/02/17	2	42.23	0	0.00	42.20	2	2,696	0.07%
2021/02/05	1	41.80	0	0.00	41.95	1	2,731	0.04%
2021/02/04	0	0.00	1	41.50	41.65	-1	2,757	-0.04%
2021/02/01	0	0.00	2	40.23	40.55	-2	2,985	-0.07%
2021/01/29	0	0.00	9	41.66	41.00	-9	3,053	-0.29%
2021/01/28	4	41.88	1	41.80	41.80	3	3,058	0.10%
2021/01/27	2	41.85	0	0.00	41.85	2	3,066	0.07%
2021/01/26	1	42.20	2	42.23	41.65	-1	3,121	-0.03%
2021/01/25	8	41.91	0	0.00	42.00	8	3,093	0.26%
2021/01/21	0	0.00	2	41.00	41.15	-2	3,093	-0.06%
2021/01/19	2	42.98	1	42.85	43.05	1	3,055	0.03%
2021/01/18	2	43.05	0.2	43.30	43.05	1.8	3,073	0.06%
2021/01/15	2	45.15	6	44.48	44.10	-4	3,052	-0.13%
2021/01/14	2	45.03	2	45.20	44.95	0	3,040	0.00%
2021/01/12	2	45.00	2	44.63	44.25	0	2,974	0.00%
2021/01/11	0	0.00	1	43.90	44.80	-1	2,933	-0.03%
2021/01/08	0	0.00	2	43.60	43.75	-2	2,910	-0.07%
2021/01/06	0	0.00	1	44.35	43.55	-1	2,879	-0.03%
2021/01/05	0	0.00	4	44.20	44.55	-4	2,817	-0.14%
2021/01/04	0	0.00	2	43.40	43.60	-2	2,789	-0.07%
2020/12/31	0	0.00	1	43.35	43.35	-1	2,778	-0.04%
2020/12/28	4	43.30	3	43.32	43.40	1	2,749	0.04%
2020/12/25	0	0.00	3	42.95	43.00	-3	2,737	-0.11%
2020/12/24	3	43.30	4	43.41	43.15	-1	2,735	-0.04%
2020/12/23	1	42.55	0	0.00	42.55	1	2,714	0.04%
2020/12/22	0	0.00	1	43.30	42.10	-1	2,736	-0.04%
2020/12/21	1	41.80	0	0.00	42.65	1	2,747	0.04%
2020/12/18	1	42.70	0	0.00	42.30	1	2,735	0.04%
2020/12/17	2	42.88	0	0.00	42.85	2	2,738	0.07%
2020/12/16	0	0.00	0	43.15	43.35	0	2,738	0.00%
2020/12/15	0	0.00	0.6	44.59	43.15	-0.6	2,734	-0.02%
2020/12/14	0.3	44.60	1	44.60	44.70	-0.7	2,708	-0.03%
2020/12/11	1	43.75	0	0.00	43.75	1	2,696	0.04%
2020/12/10	3	44.78	2.2	45.06	44.70	0.8	2,658	0.03%
2020/12/09	3	46.48	0	0.00	46.00	3	2,599	0.12%
2020/12/08	2	45.95	11	46.95	45.75	-9	2,577	-0.35%
2020/12/07	24.3	46.75	3	46.80	46.70	21.3	2,543	0.84%
2020/12/04	2	44.98	1	44.95	45.40	1	2,382	0.04%
2020/12/03	2	43.70	0	0.00	43.85	2	2,345	0.09%
2020/12/02	2	44.05	1	43.65	43.60	1	2,418	0.04%
2020/11/27	0	0.00	4	42.50	42.50	-4	2,664	-0.15%
2020/11/26	1	42.75	1	42.40	42.40	0	2,714	0.00%
2020/11/25	0	0.00	2	42.58	42.55	-2	2,843	-0.07%
2020/11/24	1	43.50	1	43.80	43.40	0	2,814	0.00%
2020/11/23	0	0.00	2.1	42.71	42.90	-2.1	2,741	-0.08%
2020/11/20	1	42.75	1	42.55	42.50	0	2,711	0.00%
2020/11/19	13	42.30	11	42.43	42.50	2	2,680	0.07%
2020/11/18	0	0.00	2	42.25	41.95	-2	2,605	-0.08%
2020/11/16	1	42.00	1	41.70	41.75	0	2,666	0.00%
2020/11/13	1	42.05	1	41.60	41.75	0	2,744	0.00%
2020/11/11	0	0.00	3	42.23	42.25	-3	2,796	-0.11%
2020/11/10	3	41.97	9	42.41	42.00	-6	2,788	-0.22%
2020/11/09	17	41.66	10	41.80	41.70	7	2,744	0.26%
2020/11/06	9	41.43	5	41.44	41.85	4	2,629	0.15%
2020/11/05	2	40.78	0	0.00	40.75	2	2,578	0.08%
2020/11/03	1	40.80	0	0.00	40.50	1	2,676	0.04%
2020/10/30	0	0.00	2	40.10	39.55	-2	2,871	-0.07%
2020/10/21	0	0.00	3	39.40	39.25	-3	2,855	-0.11%
2020/09/30	2	37.70	0	0.00	37.75	2	3,319	0.06%
2020/09/29	1	37.80	0	0.00	37.50	1	3,416	0.03%
2020/09/25	2	37.05	0	0.00	37.05	2	3,597	0.06%
2020/09/23	0	0.00	3	39.10	38.70	-3	3,607	-0.08%
2020/09/21	0	0.00	36	39.52	39.25	-36	3,616	-1.00%
2020/09/11	2	39.70	0	0.00	39.15	2	3,630	0.06%
2020/09/10	0	0.00	2	40.60	40.15	-2	3,598	-0.06%
2020/09/07	0	0.00	2	42.55	41.60	-2	3,515	-0.06%
2020/09/04	2	42.35	4	41.41	42.70	-2	3,435	-0.06%
2020/09/03	1	42.20	2	41.43	41.90	-1	3,382	-0.03%
2020/09/01	1	40.25	5	40.00	40.30	-4	3,240	-0.12%
2020/08/31	5.1	40.40	7	40.29	40.45	-1.9	3,253	-0.06%
2020/08/25	0	0.00	1	38.75	38.70	-1	3,152	-0.03%
2020/08/20	0	0.00	2	39.10	37.30	-2	3,144	-0.06%
2020/08/19	0	0.00	6	39.83	39.55	-6	3,058	-0.20%
2020/08/18	6	39.65	9	39.83	40.10	-3	2,961	-0.10%
2020/08/17	30	39.40	44	39.43	39.35	-14	2,871	-0.49%
2020/08/13	2	39.25	3	39.30	39.25	-1	2,801	-0.04%
2020/08/12	6	39.03	0	0.00	38.85	6	2,743	0.22%
2020/08/10	18	38.88	1	39.50	38.90	17	2,686	0.63%
2020/08/07	0	0.00	4	39.30	39.25	-4	2,659	-0.15%
2020/08/06	6	39.10	0	0.00	38.70	6	2,595	0.23%
2020/08/05	34	37.49	43	37.95	38.15	-9	2,456	-0.37%
2020/08/04	51	36.57	50	36.55	36.50	1	2,386	0.04%
2020/08/03	2	36.55	0	0.00	36.10	2	2,385	0.08%
2020/07/29	32	34.69	0	0.00	34.65	32	2,419	1.32%
2020/07/28	3	34.67	0	0.00	34.25	3	2,427	0.12%
2020/07/24	4	37.11	0	0.00	36.65	4	2,409	0.17%
2020/07/23	2	37.40	0	0.00	37.40	2	2,412	0.08%
2020/07/21	1	37.75	0	0.00	37.50	1	2,410	0.04%
2020/07/20	1	37.55	0	0.00	37.40	1	2,411	0.04%
2020/07/16	5	38.56	24	38.31	38.00	-19	2,412	-0.79%
2020/07/10	1	37.60	0	0.00	37.35	1	2,257	0.04%
2020/07/09	54	38.17	0	0.00	38.00	54	2,233	2.42%
2020/07/08	6	40.05	2	40.25	40.20	4	2,138	0.19%
2020/07/07	5	40.30	1	40.10	40.10	4	2,056	0.19%
2020/07/06	1	40.35	0	0.00	40.35	1	2,010	0.05%
2020/07/03	1	39.00	0	0.00	39.10	1	1,973	0.05%
2020/07/02	0	0.00	3	38.80	38.95	-3	1,972	-0.15%
2020/06/29	3	37.63	0	0.00	37.60	3	1,937	0.15%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/12	3	37.00	0	0.00	37.50	3	2,057	0.15%
2020/06/11	0	0.00	2	38.50	38.20	-2	2,092	-0.10%
2020/06/10	1	38.90	2	38.98	38.85	-1	2,073	-0.05%
2020/06/09	2	38.30	0	0.00	38.55	2	2,053	0.10%
2020/06/08	1	38.55	1	38.75	38.65	0	2,085	0.00%
2020/06/05	3	38.40	0	0.00	38.80	3	2,038	0.15%
2020/06/03	1	37.25	1	37.10	37.25	0	1,981	0.00%
2020/05/29	1	36.10	0	0.00	35.90	1	1,944	0.05%
2020/05/15	0	0.00	1	35.90	35.80	-1	2,001	-0.05%
2020/05/11	0	0.00	1	37.00	37.25	-1	1,964	-0.05%
2020/05/08	0	0.00	3	38.00	38.00	-3	1,929	-0.16%
2020/05/07	3	37.50	0	0.00	37.50	3	1,917	0.16%
2020/05/06	1	37.55	0	0.00	37.30	1	1,921	0.05%
2020/05/05	0	0.00	1	37.50	37.50	-1	1,920	-0.05%
2020/05/04	0	0.00	6	36.50	36.50	-6	1,899	-0.32%
2020/04/30	4	37.39	0	0.00	37.30	4	1,901	0.21%
2020/04/29	0	0.00	1	36.75	36.95	-1	1,895	-0.05%
2020/04/28	4	36.85	20	36.90	36.90	-16	1,899	-0.84%
2020/04/23	1	36.10	0	0.00	35.85	1	1,893	0.05%
2020/04/22	3	35.03	2	35.40	35.40	1	1,892	0.05%
2020/04/21	0	0.00	51	34.50	34.35	-51	1,881	-2.71%
2020/04/13	15	33.86	0	0.00	33.65	15	1,898	0.79%
2020/04/10	0	0.00	1	33.95	34.10	-1	1,941	-0.05%
2020/04/09	30	34.30	30	33.80	33.90	0	2,067	0.00%
2020/04/08	11	32.64	12	32.71	33.50	-1	2,052	-0.05%
2020/04/07	36	31.14	0	0.00	31.80	36	2,036	1.77%
2020/04/01	2	30.38	3	30.70	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	9	29.98	29.85	-9	2,100	-0.43%
2020/03/27	10	29.69	10	30.23	29.55	0	2,127	0.00%
2020/03/26	0	0.00	1	29.20	29.80	-1	2,147	-0.05%
2020/03/25	7	29.60	7	29.95	29.60	0	2,303	0.00%
2020/03/24	1	28.95	0	0.00	28.70	1	2,308	0.04%
2020/03/19	2	27.15	1	26.40	25.90	1	2,334	0.04%
2020/03/18	7	29.30	7	29.25	28.60	0	2,311	0.00%
2020/03/17	21	28.95	14	29.38	28.65	7	2,324	0.30%
2020/03/16	0	0.00	1	28.80	28.50	-1	2,293	-0.04%
2020/03/13	5	28.63	1	28.55	29.25	4	2,295	0.17%
2020/03/12	9	32.62	120	31.88	31.60	-111	2,293	-4.84%	大賣/鉅額交易
2020/03/10	2	35.18	0	0.00	35.55	2	2,327	0.09%
2020/03/09	9	36.29	0	0.00	35.90	9	2,368	0.38%
2020/03/06	10	37.45	7	37.40	37.40	3	2,377	0.13%
2020/03/04	10	37.30	2	37.35	37.40	8	2,368	0.34%
2020/03/03	0	0.00	1	38.30	37.70	-1	2,373	-0.04%
2020/03/02	2	37.08	0	0.00	37.40	2	2,369	0.08%
2020/02/26	2	38.60	0	0.00	38.70	2	2,367	0.08%
2020/02/25	0	0.00	7	39.45	39.40	-7	2,350	-0.30%
2020/02/20	0	0.00	19	39.59	39.05	-19	2,319	-0.82%
2020/02/19	20	39.28	0	0.00	39.20	20	2,312	0.86%
2020/02/18	9	38.97	7	39.22	38.95	2	2,309	0.09%
2020/02/14	0	0.00	1	38.75	38.70	-1	2,292	-0.04%
2020/02/12	0	0.00	1	38.50	38.35	-1	2,313	-0.04%
2020/02/11	0	0.00	1	38.00	37.95	-1	2,304	-0.04%
2020/02/06	3	38.40	0	0.00	38.35	3	2,310	0.13%
2020/02/05	0	0.00	1	39.00	38.00	-1	2,314	-0.04%
2020/02/04	2	38.05	1	38.70	38.70	1	2,318	0.04%
2020/02/03	8	36.38	0	0.00	37.10	8	2,340	0.34%
2020/01/30	12	38.94	0	0.00	38.50	12	2,327	0.52%
2020/01/17	2	42.75	0	0.00	42.65	2	2,289	0.09%
2020/01/14	0	0.00	3	43.30	43.40	-3	2,302	-0.13%
2020/01/09	3	43.00	3	43.40	43.00	0	2,356	0.00%
2020/01/08	3	42.73	8	43.08	42.70	-5	2,347	-0.21%
2020/01/07	3	43.10	1	43.00	43.15	2	2,344	0.09%
2020/01/06	0	0.00	2	44.30	44.00	-2	2,279	-0.09%
2020/01/03	9	44.68	55	45.27	44.30	-46	2,241	-2.05%
2020/01/02	2	44.10	0	0.00	44.05	2	2,112	0.09%
2019/12/31	7	43.89	3	43.95	44.05	4	2,082	0.19%
2019/12/30	7	44.41	13	44.47	44.65	-6	2,044	-0.29%
2019/12/26	0	0.00	1	43.35	42.75	-1	1,943	-0.05%
2019/12/25	1	43.15	0	0.00	42.90	1	2,025	0.05%
2019/12/24	0	0.00	6	42.78	42.90	-6	2,020	-0.30%
2019/12/23	4	42.39	1	42.15	42.15	3	2,006	0.15%
2019/12/20	23	44.52	25	44.72	43.35	-2	1,974	-0.10%
2019/12/19	9	43.74	4	43.56	43.95	5	1,810	0.28%
2019/12/18	0	0.00	3	43.80	43.85	-3	1,777	-0.17%
2019/12/16	0	0.00	1	43.20	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	9	42.55	42.50	-9	1,681	-0.54%
2019/12/12	5	42.50	0	0.00	42.30	5	1,649	0.30%
2019/12/11	5	42.10	0	0.00	42.30	5	1,612	0.31%
2019/12/10	0	0.00	1	41.75	42.10	-1	1,579	-0.06%
2019/12/09	2	42.25	2	41.85	41.70	0	1,550	0.00%
2019/12/06	0	0.00	10	41.17	41.65	-10	1,494	-0.67%
2019/12/05	3.1	40.49	0	0.00	40.25	3.1	1,436	0.22%
2019/12/04	10	40.60	11	40.62	40.40	-1	1,471	-0.07%
2019/12/03	1	39.50	0	0.00	40.15	1	1,441	0.07%
2019/12/02	0	0.00	4	39.23	39.35	-4	1,401	-0.29%
2019/11/29	3	39.72	5	39.74	39.70	-2	1,406	-0.14%
2019/11/28	4	39.96	0	0.00	39.80	4	1,418	0.28%
2019/11/26	10	39.80	2	39.78	39.85	8	1,468	0.54%
2019/11/22	1	38.75	0	0.00	38.75	1	1,449	0.07%
2019/11/19	10	39.35	0	0.00	39.35	10	1,472	0.68%
2019/11/18	4	38.95	0	0.00	38.95	4	1,476	0.27%
2019/11/14	10	39.21	0	0.00	39.15	10	1,486	0.67%
2019/11/12	20	38.73	0	0.00	38.95	20	1,504	1.33%
2019/11/11	2	38.80	2	38.85	38.60	0	1,525	0.00%
2019/11/08	1	39.65	0	0.00	39.60	1	1,507	0.07%
2019/11/06	15	39.83	0	0.00	39.55	15	1,513	0.99%
2019/11/04	0	0.00	3	40.10	40.10	-3	1,518	-0.20%
2019/11/01	8	40.05	5	39.89	40.10	3	1,513	0.20%
2019/10/31	0	0.00	1	40.50	40.90	-1	1,505	-0.07%
2019/10/30	0	0.00	1	39.75	40.15	-1	1,471	-0.07%
2019/10/29	0.1	40.00	2	40.00	40.00	-1.9	1,458	-0.13%
2019/10/28	0	0.00	3	41.15	41.05	-3	1,470	-0.20%
2019/10/25	0	41.30	0	0.00	41.20	0	1,472	0.00%
2019/10/24	0	0.00	9	41.57	41.60	-9	1,460	-0.62%
2019/10/23	0	0.00	2	41.18	41.00	-2	1,439	-0.14%
2019/10/22	2	41.45	6	41.48	41.35	-4	1,441	-0.28%
2019/10/21	10	41.40	5	41.15	41.35	5	1,426	0.35%
2019/10/18	10	40.39	2	40.55	40.35	8	1,372	0.58%
2019/10/16	3	39.90	0	0.00	39.75	3	1,360	0.22%
2019/10/15	0	0.00	2	40.20	39.95	-2	1,370	-0.15%
2019/10/14	20	40.16	0	0.00	40.10	20	1,363	1.47%
2019/10/07	0	0.00	2	40.33	40.10	-2	1,359	-0.15%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	3	40.77	3	40.87	40.90	0	1,644	0.00%
2019/09/26	2	39.10	0	0.00	39.05	2	1,632	0.12%
2019/09/25	1	38.85	0	0.00	38.80	1	1,637	0.06%
2019/09/17	1	39.45	0	0.00	39.45	1	1,739	0.06%
2019/09/06	5	40.66	19	41.90	40.60	-14	1,926	-0.73%
2019/09/05	10	42.10	11	42.39	42.05	-1	1,903	-0.05%
2019/09/04	30	41.82	22	41.85	41.85	8	1,947	0.41%
2019/09/03	0	0.00	11	41.79	41.65	-11	1,960	-0.56%
2019/09/02	1	41.60	14	41.73	41.85	-13	1,963	-0.66%
2019/08/30	37	41.36	39	41.73	41.40	-2	1,962	-0.10%
2019/08/28	0	0.00	1	40.65	40.50	-1	1,918	-0.05%
2019/08/27	1	40.80	2	40.30	40.25	-1	1,922	-0.05%
2019/08/26	5	40.90	5	40.50	40.50	0	1,925	0.00%
2019/08/22	0	0.00	1	41.65	41.35	-1	1,952	-0.05%
2019/08/19	23	41.44	22	41.70	41.70	1	1,963	0.05%
2019/08/16	12	41.07	10	41.00	41.00	2	1,981	0.10%
2019/08/15	31	40.24	30	40.47	40.30	1	1,971	0.05%
2019/08/14	4	41.00	0	0.00	40.85	4	1,973	0.20%
2019/08/13	17	40.49	0	0.00	40.35	17	1,957	0.87%
2019/08/12	37	39.71	37	39.97	40.00	0	1,965	0.00%
2019/08/08	24	39.00	22	38.90	38.85	2	1,975	0.10%
2019/08/06	31	39.09	31	39.18	39.45	0	1,996	0.00%
2019/08/05	0	0.00	4	40.00	39.55	-4	2,017	-0.20%
2019/08/02	0	0.00	4	40.35	40.25	-4	2,051	-0.20%
2019/07/31	0	0.00	5	41.65	41.75	-5	2,083	-0.24%
2019/07/30	20	42.53	15	42.07	41.70	5	2,092	0.24%
2019/07/29	1	42.25	1	42.25	42.25	0	2,081	0.00%
2019/07/26	3	42.13	1	42.25	42.25	2	2,089	0.10%
2019/07/25	1	41.75	0	0.00	42.00	1	2,094	0.05%
2019/07/24	1	41.85	0	0.00	41.55	1	2,117	0.05%
2019/07/23	21	41.90	21	41.70	41.70	0	2,189	0.00%
2019/07/22	6	41.30	6	41.22	41.10	0	2,223	0.00%
2019/07/17	2	42.13	0	0.00	41.70	2	2,295	0.09%
2019/07/16	6	42.22	0	0.00	42.25	6	2,368	0.25%
2019/07/15	2	41.65	0	0.00	41.75	2	2,528	0.08%
2019/07/11	2	42.30	4	42.10	42.05	-2	3,046	-0.07%
2019/07/10	1	42.25	0	0.00	42.00	1	3,090	0.03%
2019/07/09	21	42.27	20	41.90	41.80	1	3,143	0.03%
2019/07/08	9	46.39	1	46.50	46.50	8	3,069	0.26%
2019/07/05	17	46.26	1	45.90	46.00	16	3,050	0.52%
2019/07/04	3	46.05	0	0.00	46.05	3	3,035	0.10%
2019/07/02	0	0.00	7	45.35	45.35	-7	3,074	-0.23%
2019/07/01	11	45.12	11	45.16	45.15	0	3,094	0.00%
2019/06/28	2	44.38	5	44.38	44.30	-3	3,121	-0.10%
2019/06/27	3	44.52	8	44.40	44.30	-5	3,215	-0.16%
2019/06/26	0	0.00	14	44.01	44.00	-14	3,467	-0.40%
2019/06/25	15	44.87	10	44.49	44.20	5	3,672	0.14%
2019/06/24	7	44.76	0	0.00	44.80	7	3,698	0.19%
2019/06/21	0	0.00	1	44.25	44.20	-1	3,702	-0.03%
2019/06/20	19	44.41	21	44.76	44.60	-2	3,710	-0.05%
2019/06/19	26	44.14	22	44.05	43.90	4	3,704	0.11%
2019/06/18	28	44.34	0	0.00	43.90	28	3,689	0.76%
2019/06/17	19	42.83	19	43.04	44.20	0	3,652	0.00%
2019/06/13	5	42.97	3	42.33	42.30	2	3,633	0.06%
2019/06/12	31	43.73	19	43.65	43.40	12	3,652	0.33%
2019/06/11	0	0.00	1	43.10	42.95	-1	3,656	-0.03%
2019/06/10	2	42.10	0	0.00	42.60	2	3,723	0.05%
2019/06/06	1	41.80	0	0.00	41.75	1	3,746	0.03%
2019/05/31	1	42.50	0	0.00	43.35	1	3,918	0.03%
2019/05/27	0	0.00	3	41.80	41.80	-3	4,296	-0.07%
2019/05/24	3	41.75	0	0.00	41.75	3	4,340	0.07%
2019/05/20	0	0.00	2	42.35	42.20	-2	4,785	-0.04%
2019/05/16	2	44.65	0	0.00	43.80	2	4,877	0.04%
2019/05/15	1	44.70	5	45.09	45.40	-4	4,949	-0.08%
2019/05/14	0	0.00	3	43.20	44.50	-3	5,093	-0.06%
2019/05/13	0	0.00	3	46.18	44.30	-3	5,210	-0.06%
2019/05/10	2	45.90	1	46.80	46.40	1	5,309	0.02%
2019/05/09	0	0.00	1	46.40	46.30	-1	5,301	-0.02%
2019/05/08	1	47.00	0	0.00	47.15	1	5,339	0.02%
2019/05/07	0	0.00	2	47.20	46.80	-2	5,398	-0.04%
2019/05/06	12	47.13	10	47.01	46.65	2	5,445	0.04%
2019/05/03	0	0.00	1	48.10	48.00	-1	5,453	-0.02%
2019/05/02	12	47.75	12	48.05	48.05	0	5,454	0.00%
2019/04/29	2	48.28	0	0.00	47.00	2	5,443	0.04%
2019/04/26	0	0.00	1	49.30	49.35	-1	5,378	-0.02%
2019/04/24	1	50.40	0	0.00	50.40	1	5,410	0.02%
2019/04/23	0	0.00	2	50.38	51.00	-2	5,414	-0.04%
2019/04/22	6	51.10	2	50.70	50.40	4	5,390	0.07%
2019/04/19	9	51.77	6	51.50	51.50	3	5,344	0.06%
2019/04/18	38	53.97	26	54.97	51.90	12	5,217	0.23%
2019/04/17	0	0.00	4	52.03	52.10	-4	4,912	-0.08%
2019/04/16	0	0.00	9	51.00	51.20	-9	4,821	-0.19%
2019/04/15	3	51.30	2	51.50	50.80	1	4,788	0.02%
2019/04/12	1	50.50	1	50.80	51.20	0	4,768	0.00%
2019/04/11	0	0.00	6	51.13	50.50	-6	4,731	-0.13%
2019/04/10	0	0.00	5	50.40	50.80	-5	4,659	-0.11%
2019/04/09	38	50.35	30	50.59	50.40	8	4,635	0.17%
2019/04/08	3	49.93	0	0.00	49.60	3	4,577	0.07%
2019/04/03	0	0.00	3	49.50	49.90	-3	4,572	-0.07%
2019/04/02	5	49.20	4	49.83	49.20	1	4,554	0.02%
2019/04/01	9	50.33	5	49.88	49.55	4	4,514	0.09%
2019/03/29	9	51.86	10	51.62	51.00	-1	4,422	-0.02%
2019/03/28	20	50.26	11	50.26	50.20	9	4,217	0.21%
2019/03/27	0	0.00	4	48.40	49.10	-4	4,070	-0.10%
2019/03/26	4	47.95	1	48.30	47.95	3	4,058	0.07%
2019/03/25	1	47.80	0	0.00	47.95	1	4,079	0.02%
2019/03/21	0	0.00	3	47.95	48.00	-3	4,149	-0.07%
2019/03/20	2	47.65	11	48.10	48.15	-9	4,213	-0.21%
2019/03/19	1	47.70	2	48.00	47.70	-1	4,255	-0.02%
2019/03/18	13	47.84	0	0.00	47.80	13	4,279	0.30%
2019/03/15	1	48.50	1	49.00	48.30	0	4,320	0.00%
2019/03/14	2	48.15	7	48.34	48.20	-5	4,347	-0.12%
2019/03/13	3	47.27	0	0.00	47.35	3	4,420	0.07%
2019/03/12	5	48.54	4	48.88	48.45	1	4,427	0.02%
2019/03/11	3	48.77	3	49.30	48.60	0	4,576	0.00%
2019/03/08	8	48.95	6	49.22	48.95	2	4,900	0.04%
2019/03/07	7	49.42	7	49.53	48.90	0	5,053	0.00%
2019/03/06	3	49.35	14	49.53	49.40	-11	5,198	-0.21%
2019/03/05	4	50.28	4	50.50	49.40	0	5,330	0.00%
2019/03/04	3	49.80	33	49.82	49.95	-30	5,322	-0.56%
2019/02/27	4	47.75	1	47.45	48.60	3	5,299	0.06%
2019/02/26	0	0.00	4	48.40	48.30	-4	5,304	-0.08%
2019/02/25	4	49.71	1	49.45	49.65	3	5,363	0.06%
2019/02/22	1	49.85	86	49.34	49.25	-85	5,642	-1.51%
2019/02/21	4	50.26	7	50.36	49.65	-3	5,740	-0.05%
2019/02/20	16	49.38	14	49.59	49.45	2	6,090	0.03%
2019/02/19	18	48.73	15	48.57	48.20	3	6,410	0.05%
2019/02/15	23	47.20	21	46.68	46.30	2	6,500	0.03%
2019/02/14	22	47.94	23	47.18	46.90	-1	6,474	-0.02%
2019/02/13	30	46.92	39	47.29	47.50	-9	6,440	-0.14%
2019/02/12	5	46.39	8	46.38	46.30	-3	6,335	-0.05%
2019/02/11	3	44.80	6	45.99	46.15	-3	6,297	-0.05%
2019/01/29	2	43.83	2	44.30	43.90	0	6,405	0.00%
2019/01/28	0	0.00	2	43.78	43.85	-2	6,408	-0.03%
2019/01/25	2	42.88	3	42.95	42.65	-1	6,668	-0.01%
2019/01/24	3	42.80	3	43.00	42.25	0	6,838	0.00%
2019/01/23	1	42.15	1	42.15	42.30	0	6,947	0.00%
2019/01/21	1	42.50	0	0.00	42.45	1	7,070	0.01%
2019/01/18	2	42.03	3	42.05	42.05	-1	7,145	-0.01%
2019/01/17	3	41.87	3	42.68	41.45	0	7,253	0.00%
2019/01/16	4	42.26	9	42.36	42.50	-5	7,284	-0.07%
2019/01/15	0	0.00	2	42.05	42.00	-2	7,408	-0.03%
2019/01/14	1	41.30	0	0.00	41.30	1	7,474	0.01%
2019/01/11	1	41.20	2	41.18	40.85	-1	7,575	-0.01%
2019/01/10	4	40.80	0	0.00	40.80	4	7,608	0.05%
2019/01/09	0	0.00	1	40.40	41.50	-1	7,678	-0.01%
2019/01/08	0	0.00	1	39.50	39.80	-1	7,699	-0.01%
2019/01/07	0	0.00	2	38.90	39.00	-2	7,804	-0.03%
2019/01/04	5	37.08	0	0.00	37.70	5	8,013	0.06%
2019/01/03	0	0.00	10	38.85	38.50	-10	8,106	-0.12%
2018/12/26	1	38.70	0	0.00	38.70	1	8,713	0.01%
2018/12/24	2	39.30	2	39.80	40.00	0	8,822	0.00%
2018/12/21	0	0.00	1	40.10	40.10	-1	8,977	-0.01%
2018/12/20	2	39.33	0	0.00	39.25	2	9,028	0.02%
2018/12/18	5	41.15	5	41.60	41.15	0	9,120	0.00%
2018/12/17	2	42.35	5	43.35	42.35	-3	9,208	-0.03%
2018/12/14	2	41.60	3	42.70	43.40	-1	9,231	-0.01%
2018/12/13	4	42.29	6	42.77	42.10	-2	9,257	-0.02%
2018/12/12	0	42.35	5	42.42	42.15	-5	9,320	-0.05%
2018/12/11	0	41.50	3	41.30	41.20	-3	9,419	-0.03%
2018/12/10	3	40.63	2	40.90	41.00	1	9,549	0.01%
2018/12/07	3	42.40	2	42.23	42.40	1	9,581	0.01%
2018/12/06	15	41.79	1	42.15	41.35	14	9,661	0.14%
2018/12/05	3	43.90	3	43.78	43.70	0	9,644	0.00%
2018/12/04	27	45.92	27	45.54	45.30	0	9,765	0.00%
2018/12/03	11	46.23	19	45.57	46.00	-8	9,903	-0.08%
2018/11/30	18	43.45	5	43.00	42.85	13	9,702	0.13%
2018/11/29	17	43.44	41	44.06	42.60	-24	9,660	-0.25%
2018/11/28	5	42.96	5	43.20	43.35	0	9,822	0.00%
2018/11/27	12	41.99	12	42.18	42.70	0	10,097	0.00%
2018/11/26	19	41.87	20	41.62	41.90	-1	10,169	-0.01%
2018/11/23	9	40.90	8	41.43	40.95	1	10,650	0.01%
2018/11/22	23	42.41	20	43.45	42.20	3	11,237	0.03%
2018/11/21	3	43.62	9	43.56	43.45	-6	11,316	-0.05%
2018/11/20	0	0.00	10	43.25	42.85	-10	11,248	-0.09%
2018/11/19	112	43.06	96	42.98	43.35	16	11,244	0.14%	大買/
2018/11/16	51	41.59	20	41.76	42.45	31	10,913	0.28%
2018/11/15	7	38.41	5	38.55	38.60	2	10,502	0.02%
2018/11/14	25	38.31	153	37.84	38.15	-128	10,558	-1.21%	大賣/鉅額交易
2018/11/13	10	35.94	12	36.37	36.30	-2	10,537	-0.02%
2018/11/12	1	36.70	3	36.67	36.50	-2	10,744	-0.02%
2018/11/09	3	37.38	2	37.95	37.90	1	10,946	0.01%
2018/11/08	139	37.85	81	38.94	37.60	58	11,142	0.52%	大買/
2018/11/07	0	0.00	8	38.21	38.20	-8	11,387	-0.07%
2018/11/06	91	37.59	0	0.00	36.55	91	11,635	0.78%
2018/11/05	0	0.00	1	38.50	38.30	-1	11,813	-0.01%
2018/11/02	14	39.45	22	39.18	38.50	-8	12,206	-0.07%
2018/11/01	10	37.97	33	37.81	38.00	-23	12,109	-0.19%
2018/10/31	14	36.00	28	34.99	35.60	-14	12,270	-0.11%
2018/10/30	33	34.12	6	34.48	33.80	27	12,463	0.22%
2018/10/29	18	34.72	22	34.73	34.90	-4	12,819	-0.03%
2018/10/26	9	34.38	38	35.17	34.35	-29	13,108	-0.22%
2018/10/25	41	34.20	6	34.95	34.30	35	13,319	0.26%
2018/10/24	11	37.21	3	37.65	37.20	8	13,823	0.06%
2018/10/23	14	38.38	13	38.51	37.20	1	14,375	0.01%
2018/10/22	1	38.00	16	37.21	38.20	-15	14,660	-0.10%
2018/10/19	13	36.18	5	36.39	36.25	8	14,996	0.05%
2018/10/18	3	38.02	16	38.33	38.20	-13	15,189	-0.09%
2018/10/17	9	39.22	10	39.17	37.95	-1	15,515	-0.01%
2018/10/16	15	38.93	14	38.69	38.70	1	15,752	0.01%
2018/10/15	21	38.42	17	38.17	38.10	4	16,077	0.02%
2018/10/12	7	38.26	16	38.48	38.00	-9	16,424	-0.05%
2018/10/11	27	35.92	26	36.17	35.65	1	16,551	0.01%
2018/10/09	6	39.60	2	39.78	39.60	4	16,632	0.02%
2018/10/08	2	38.28	3	39.90	38.70	-1	16,608	-0.01%
2018/10/05	17	41.62	0	0.00	40.55	17	16,636	0.10%
2018/10/04	0	0.00	8	44.82	44.50	-8	16,728	-0.05%
2018/10/03	4	45.28	0	0.00	44.85	4	16,756	0.02%
2018/10/02	1	45.50	2	46.00	45.45	-1	16,880	-0.01%
2018/10/01	2	45.50	4	45.41	45.50	-2	16,997	-0.01%
2018/09/28	10	44.63	3	44.95	44.70	7	17,123	0.04%
2018/09/27	3	45.78	4	45.70	44.55	-1	17,100	-0.01%
2018/09/26	23	47.31	22	47.17	46.65	1	17,279	0.01%
2018/09/25	3	47.65	7	47.34	47.15	-4	17,431	-0.02%
2018/09/21	11	47.12	27	47.07	47.45	-16	17,599	-0.09%
2018/09/20	1	46.25	16	46.55	46.30	-15	17,626	-0.09%
2018/09/19	2	46.60	4	46.94	45.90	-2	17,739	-0.01%
2018/09/18	4	46.74	12	46.41	46.20	-8	18,029	-0.04%
2018/09/17	10	48.35	2	48.23	47.50	8	18,147	0.04%
2018/09/14	12	47.37	11	47.20	47.20	1	18,202	0.01%
2018/09/13	4	47.10	3	46.90	45.30	1	18,300	0.01%
2018/09/12	3	46.40	11	46.14	46.20	-8	18,486	-0.04%
2018/09/11	10	47.50	10	47.80	47.95	0	18,890	0.00%
2018/09/10	60	47.68	63	47.56	46.90	-3	19,253	-0.02%
2018/09/07	32	50.43	322	48.59	48.00	-290	19,522	-1.49%	大賣/鉅額交易
2018/09/06	121	51.97	124	52.20	51.40	-3	19,801	-0.02%	大買/大賣/
2018/09/05	13	52.38	10	52.50	51.70	3	20,055	0.01%
2018/09/04	16	52.94	28	52.45	52.50	-12	20,382	-0.06%
2018/09/03	63	55.87	55	54.38	53.20	8	20,383	0.04%
2018/08/31	12	58.89	22	58.85	59.10	-10	20,235	-0.05%
2018/08/30	48	58.82	28	59.01	59.50	20	20,644	0.10%
2018/08/29	67	57.01	76	57.34	58.60	-9	20,528	-0.04%
2018/08/28	14	54.24	29	54.14	53.70	-15	20,044	-0.07%
2018/08/27	13	52.12	30	53.05	53.60	-17	20,136	-0.08%
2018/08/24	26	51.30	6	51.58	51.20	20	20,142	0.10%
2018/08/23	10	51.61	2	51.80	50.90	8	20,315	0.04%
2018/08/22	10	52.40	13	52.88	52.80	-3	20,443	-0.01%
2018/08/21	8	53.84	4	53.80	53.30	4	20,954	0.02%
2018/08/20	13	51.96	2	51.70	53.10	11	21,048	0.05%
2018/08/17	54	53.82	7	53.34	51.70	47	21,292	0.22%
2018/08/16	206	52.36	17	52.55	53.00	189	21,414	0.88%	大買/鉅額交易
2018/08/15	14	51.81	92	51.60	50.90	-78	21,712	-0.36%
2018/08/14	15	53.60	21	53.48	53.00	-6	21,833	-0.03%
2018/08/13	20	52.19	387	52.43	53.00	-367	21,720	-1.69%	大賣/鉅額交易
2018/08/10	15	55.26	2	56.20	54.70	13	21,906	0.06%
2018/08/09	67	56.99	85	55.20	57.20	-18	22,026	-0.08%
2018/08/08	26	56.18	28	55.47	54.00	-2	21,777	-0.01%
2018/08/07	14	56.86	7	56.94	57.00	7	21,945	0.03%
2018/08/06	21	55.88	18	56.09	56.10	3	21,671	0.01%
2018/08/03	109	55.17	107	54.12	55.10	2	21,681	0.01%	大買/大賣/
2018/08/02	99	53.39	55	52.69	52.60	44	21,360	0.21%
2018/08/01	14	56.01	16	56.11	56.30	-2	21,195	-0.01%
2018/07/31	259	56.35	295	55.00	55.00	-36	21,293	-0.17%	大買/大賣/
2018/07/30	123	61.20	448	58.72	56.90	-325	21,006	-1.55%	大買/大賣/鉅額交易
2018/07/27	12	60.57	18	62.20	63.20	-6	20,592	-0.03%
2018/07/26	45	60.58	46	60.44	59.50	-1	20,199	0.00%
2018/07/25	17	58.74	16	59.32	60.50	1	19,772	0.01%
2018/07/24	13	58.98	10	59.17	59.30	3	19,543	0.02%
2018/07/23	54	57.20	52	58.75	58.40	2	19,192	0.01%
2018/07/20	15	60.74	30	61.82	57.50	-15	18,857	-0.08%
2018/07/19	243	63.20	208	62.18	62.50	35	18,399	0.19%	大買/大賣/
2018/07/18	34.1	68.33	245.1	66.16	63.10	-211	17,954	-1.18%	大賣/鉅額交易
2018/07/17	78.5	70.89	75	70.89	70.10	3.5	17,612	0.02%
2018/07/16	24	75.94	16	76.68	74.00	8	17,421	0.05%
2018/07/13	34	79.58	19	78.55	77.40	15	17,352	0.09%
2018/07/12	18	79.21	25	78.44	79.60	-7	17,118	-0.04%
2018/07/11	20	74.36	9	74.32	74.10	11	16,907	0.07%
2018/07/10	34	75.01	4	75.25	75.40	30	16,942	0.18%
2018/07/09	18	75.01	50	75.85	74.70	-32	16,812	-0.19%
2018/07/06	17	72.59	6	69.92	71.20	11	16,621	0.07%
2018/07/05	9	77.39	9	78.11	74.30	0	16,436	0.00%
2018/07/04	16	78.18	7	80.66	78.00	9	16,343	0.06%
2018/07/03	11	82.85	12	83.64	80.30	-1	16,062	-0.01%
2018/07/02	9	82.53	11	83.49	82.00	-2	15,824	-0.01%
2018/06/29	5	81.40	5	81.84	81.00	0	15,564	0.00%
2018/06/28	35	80.47	23	79.50	79.50	12	15,407	0.08%
2018/06/27	24	84.23	8	85.43	81.70	16	15,197	0.11%
2018/06/26	15	80.90	13	80.87	83.80	2	14,811	0.01%
2018/06/25	44	81.43	26	79.93	79.00	18	14,555	0.12%
2018/06/22	52	82.55	4	83.48	82.00	48	14,376	0.33%
2018/06/21	16	86.63	13	85.95	84.80	3	14,108	0.02%
2018/06/20	52	88.08	38	88.21	83.90	14	13,863	0.10%
2018/06/19	28	91.05	45	90.69	92.50	-17	13,401	-0.13%
2018/06/15	49	88.50	35	88.06	86.20	14	12,909	0.11%
2018/06/14	27	86.87	33	87.76	88.40	-6	12,439	-0.05%
2018/06/13	28	81.65	19	81.93	82.50	9	11,881	0.08%
2018/06/12	128	82.53	13	84.03	81.40	115	11,487	1.00%	大買/鉅額交易
2018/06/11	21	78.91	42	76.86	81.20	-21	10,989	-0.19%
2018/06/08	22	73.39	14	74.32	73.90	8	10,619	0.08%
2018/06/07	191	72.96	146	73.38	72.10	45	10,315	0.44%	大買/大賣/
2018/06/06	25	69.38	55.1	68.69	71.10	-30.1	9,695	-0.31%
2018/06/05	78	67.10	65	65.08	64.70	13	9,274	0.14%
2018/06/04	99	67.93	79	67.85	67.00	20	9,060	0.22%
2018/06/01	31	65.25	75	65.56	68.40	-44	8,759	-0.50%
2018/05/31	27	68.10	17	68.94	63.50	10	8,530	0.12%
2018/05/30	64	66.70	51	66.79	67.60	13	8,298	0.16%
2018/05/29	49	67.64	44	69.30	68.00	5	8,049	0.06%
2018/05/28	6	64.35	15	64.91	66.10	-9	7,484	-0.12%
2018/05/25	79	55.85	78	58.15	60.10	1	7,226	0.01%
2018/05/24	103	54.53	68	54.73	54.70	35	6,818	0.51%	大買/
2018/05/23	108	51.32	92.3	51.27	53.60	15.7	6,462	0.24%	大買/
2018/05/22	129	50.18	213	50.50	50.00	-84	5,898	-1.42%	大買/大賣/
2018/05/21	78.1	47.90	78	48.18	48.60	0.1	5,531	0.00%
2018/05/18	96	48.55	14	47.80	47.30	82	5,303	1.55%
2018/05/17	78	48.14	80	48.19	48.70	-2	4,741	-0.04%
2018/05/16	162	47.27	9	46.69	47.00	153	4,302	3.56%	大買/鉅額交易
2018/05/15	350	47.69	12	47.92	48.40	338	4,095	8.25%	大買/鉅額交易
2018/05/14	38	44.70	26	44.52	45.00	12	3,717	0.32%
2018/05/11	277	40.31	117	39.99	40.95	160	3,612	4.43%	大買/大賣/鉅額交易
2018/05/10	31	37.39	22	37.30	37.25	9	3,268	0.28%
2018/05/09	48	36.77	53	36.87	37.80	-5	3,153	-0.16%
2018/05/08	89	37.05	32	37.22	37.10	57	2,984	1.91%
2018/05/07	101	35.36	50	35.36	36.70	51	2,594	1.97%	大買/
2018/05/04	91	33.88	38	34.52	33.40	53	2,251	2.35%
2018/05/03	16	32.55	1	32.20	32.35	15	2,047	0.73%
2018/05/02	0	0.00	1	31.95	31.60	-1	2,001	-0.05%
2018/04/30	2	31.58	1	32.05	31.25	1	1,998	0.05%
2018/04/27	2	29.75	1	30.30	31.05	1	1,933	0.05%
2018/04/25	0	0.00	1	30.85	30.90	-1	1,963	-0.05%
2018/04/24	4	30.89	2	31.00	31.20	2	2,061	0.10%
2018/04/23	1	31.90	1	32.30	32.10	0	2,271	0.00%
2018/04/19	0	0.00	10	32.85	32.75	-10	2,532	-0.39%
2018/04/17	16	32.43	1	32.70	31.80	15	2,501	0.60%
2018/04/16	6	32.53	3	33.35	33.30	3	2,483	0.12%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/02	0	0.00	0.5	30.80	30.80	-0.5	2,670	-0.02%
2018/03/27	5	32.00	5	31.85	31.65	0	2,814	0.00%
2018/03/23	5	30.45	0	0.00	30.45	5	2,788	0.18%
2018/03/19	5	32.25	5	32.20	32.00	0	2,702	0.00%
2018/03/05	1	32.00	0	0.00	32.00	1	3,547	0.03%
2018/03/01	0	0.00	3	30.95	31.10	-3	3,543	-0.08%
2018/02/27	0	0.00	5	30.22	29.80	-5	3,526	-0.14%
2018/02/12	1	28.05	0	0.00	28.05	1	3,610	0.03%
2018/02/06	1	29.65	3	28.47	28.20	-2	3,731	-0.05%
2018/02/05	0	0.00	5	29.70	30.35	-5	3,722	-0.13%
2018/02/02	0	0.00	1	30.65	30.50	-1	3,749	-0.03%
2018/02/01	1	30.50	0	0.00	30.45	1	4,126	0.02%
2018/01/29	2	30.80	0	30.90	30.85	2	4,307	0.05%
2018/01/25	0	0.00	15	31.30	31.10	-15	4,329	-0.35%
2018/01/23	0	31.45	0	0.00	31.50	0	4,310	0.00%
2018/01/19	2	31.25	0	0.00	31.25	2	4,246	0.05%
2018/01/18	0	0.00	1	32.05	31.85	-1	4,188	-0.02%
2018/01/17	7	32.61	4	32.46	32.15	3	4,078	0.07%
2018/01/16	4	34.30	1	34.00	34.80	3	3,831	0.08%
2018/01/12	6	32.41	5	31.77	31.70	1	3,538	0.03%
2018/01/11	0	0.00	1	31.85	32.00	-1	3,509	-0.03%
2018/01/09	10	31.95	0	0.00	31.90	10	3,420	0.29%
2018/01/08	1	31.25	1	31.80	31.00	0	3,373	0.00%
2018/01/03	0	0.00	10	31.10	31.35	-10	3,194	-0.31%