達方 (8163)-元大-大益券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475人加入追蹤

立即追蹤
本地時間:14:30

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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/26	0	0.00	0.8	61.50	61.50	-0.8	2,213	-0.04%
2024/04/25	1	61.70	0	0.00	61.50	1	2,212	0.05%
2024/04/23	0	0.00	1	60.80	61.30	-1	2,215	-0.05%
2024/04/22	0.1	60.00	0	0.00	59.80	0.1	2,211	0.00%
2024/04/19	2	59.95	0	0.00	60.40	2	2,206	0.09%
2024/04/18	0	0.00	1	60.80	60.80	-1	2,195	-0.05%
2024/04/17	0.1	60.50	0	0.00	60.60	0.1	2,197	0.00%
2024/04/16	3.1	60.08	0	0.00	60.10	3.1	2,196	0.14%
2024/04/15	0	0.00	1	61.50	61.50	-1	2,183	-0.05%
2024/04/11	2.1	61.80	0	0.00	61.50	2.1	2,301	0.09%
2024/04/10	7.2	62.20	0	0.00	62.60	7.2	2,301	0.31%
2024/04/09	1	61.90	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	0.00	1	64.10	63.50	-1	2,321	-0.04%
2024/03/29	1	62.30	0	0.00	62.30	1	2,319	0.04%
2024/03/26	3	61.97	0	0.00	61.90	3	2,323	0.13%
2024/03/25	3	62.83	0	0.00	62.80	3	2,309	0.13%
2024/03/22	0	0.00	6	64.30	64.30	-6	2,308	-0.26%
2024/03/21	0	0.00	3	63.07	64.10	-3	2,289	-0.13%
2024/03/20	1	62.60	4	62.98	62.40	-3	2,288	-0.13%
2024/03/19	5	61.80	3	61.67	61.90	2	2,245	0.09%
2024/03/18	0	0.00	1	60.20	60.80	-1	2,237	-0.04%
2024/03/14	8	60.64	0	0.00	60.60	8	2,225	0.36%
2024/03/12	3	60.00	0	0.00	60.50	3	2,229	0.13%
2024/03/11	2	59.60	0	0.00	59.60	2	2,243	0.09%
2024/03/08	0	60.00	6	60.25	60.00	-6	2,235	-0.27%
2024/03/07	4	61.20	0	61.10	61.00	4	2,216	0.18%
2024/03/06	6	60.77	8	61.45	61.70	-2	2,159	-0.09%
2024/03/05	4	58.78	9	60.83	61.40	-5	1,963	-0.25%
2024/03/04	0	55.90	4	55.68	55.90	-4	1,648	-0.24%
2024/03/01	0	0.00	2	54.30	54.40	-2	1,616	-0.12%
2024/02/27	3	53.47	1	53.00	53.40	2	1,576	0.13%
2024/02/23	3	52.33	0	0.00	52.00	3	1,651	0.18%
2024/02/22	0	0.00	2	52.95	52.80	-2	1,661	-0.12%
2024/02/19	2	52.60	1	52.50	52.60	1	1,748	0.06%
2024/02/16	0	0.00	20	52.10	52.10	-20	1,775	-1.13%
2024/02/15	0	0.00	1	51.00	50.50	-1	1,788	-0.06%
2024/02/05	0	0.00	5	50.30	50.60	-5	1,824	-0.27%
2024/02/02	0	0.00	10	50.70	50.70	-10	1,867	-0.54%
2024/01/30	1	51.40	0	0.00	51.00	1	2,045	0.05%
2024/01/26	0	0.00	5	52.20	51.70	-5	2,509	-0.20%
2024/01/25	5	51.50	1	52.10	51.50	4	2,513	0.16%
2024/01/19	5	51.90	0	0.00	51.90	5	2,481	0.20%
2024/01/12	0	0.00	1	51.70	51.60	-1	2,440	-0.04%
2024/01/10	1	51.80	0	0.00	51.90	1	2,433	0.04%
2024/01/08	1	52.90	0	0.00	52.60	1	2,408	0.04%
2024/01/05	3	55.43	3	55.67	54.90	0	2,360	0.00%
2024/01/04	1	53.90	0	0.00	53.50	1	2,267	0.04%
2023/12/29	0	0.00	6	53.30	54.20	-6	2,162	-0.28%
2023/12/26	5	52.30	4	52.30	52.20	1	2,092	0.05%
2023/12/21	0	0.00	1	52.40	52.60	-1	2,052	-0.05%
2023/12/15	1	56.00	1	56.80	56.10	0	1,931	0.00%
2023/12/13	0	0.00	1	55.90	55.80	-1	1,859	-0.05%
2023/12/11	0	0.00	20	54.40	54.90	-20	1,814	-1.10%
2023/12/07	1	54.50	2.1	55.09	54.50	-1.1	1,785	-0.06%
2023/12/06	2	55.40	1	55.60	55.40	1	1,757	0.06%
2023/12/05	1	54.50	0	0.00	54.80	1	1,714	0.06%
2023/12/04	5	55.06	6	55.12	55.00	-1	1,687	-0.06%
2023/11/30	0	0.00	1	54.00	52.70	-1	1,593	-0.06%
2023/11/29	0	0.00	12	52.44	52.30	-12	1,534	-0.78%
2023/11/27	1	50.90	0	0.00	50.90	1	1,508	0.07%
2023/11/22	21	52.16	2.1	52.50	52.60	18.9	1,452	1.30%
2023/11/20	0	0.00	3	51.10	51.20	-3	1,361	-0.22%
2023/11/17	2.1	51.51	2	51.50	51.60	0.1	1,329	0.01%
2023/11/15	0	0.00	1	51.10	50.60	-1	1,249	-0.08%
2023/11/14	2	50.75	1	50.80	50.20	1	1,211	0.08%
2023/11/13	1	51.40	1	51.10	51.00	0	1,175	0.00%
2023/11/10	0	0.00	1	51.20	51.40	-1	1,116	-0.09%
2023/11/09	0	0.00	4	51.15	50.90	-4	1,063	-0.38%
2023/11/07	2	49.65	0	0.00	49.85	2	936	0.21%
2023/11/06	5	49.87	20	50.04	49.70	-15	881	-1.70%
2023/11/03	14	48.67	19.7	48.15	48.85	-5.7	661	-0.85%
2023/11/01	0	0.00	1	44.25	44.25	-1	428	-0.23%
2023/10/11	0	0.00	10	43.75	43.75	-10	512	-1.95%
2023/09/25	0	0.00	3	43.40	43.35	-3	709	-0.42%
2023/09/19	6	44.00	7.8	43.75	43.85	-1.8	745	-0.24%
2023/09/18	2	43.85	0	0.00	44.00	2	755	0.26%
2023/09/12	1	43.50	0	0.00	43.60	1	772	0.13%
2023/09/11	0	0.00	2	43.95	43.75	-2	778	-0.26%
2023/09/06	0	0.00	1	44.30	44.20	-1	798	-0.13%
2023/09/04	1	43.90	1	44.10	43.90	0	805	0.00%
2023/08/14	0	0.00	2	41.30	41.75	-2	931	-0.21%
2023/08/08	0	0.00	1	43.00	42.95	-1	949	-0.11%
2023/08/04	4	43.54	0	0.00	43.80	4	924	0.43%
2023/08/01	1	43.60	0	0.00	43.80	1	915	0.11%
2023/07/26	1	44.90	0	0.00	44.45	1	891	0.11%
2023/07/17	0	0.00	14	46.00	46.00	-14	880	-1.59%
2023/07/13	1	45.50	0	45.45	45.15	1	869	0.11%
2023/07/12	0	45.00	2.4	45.06	45.15	-2.4	858	-0.27%
2023/07/11	0	0.00	1	43.85	43.50	-1	840	-0.12%
2023/07/10	1	46.15	0.6	46.35	46.00	0.4	821	0.05%
2023/07/07	4	47.10	6	46.89	46.75	-2	810	-0.25%
2023/07/05	0	0.00	1	47.50	47.35	-1	824	-0.12%
2023/07/04	0	0.00	7	47.36	47.60	-7	820	-0.85%
2023/07/03	0.2	46.95	3	46.87	46.85	-2.8	818	-0.35%
2023/06/29	0	0.00	1	46.50	46.70	-1	803	-0.12%
2023/06/28	3	45.80	1	45.70	45.65	2	790	0.25%
2023/06/27	2	45.80	1	45.50	45.30	1	792	0.13%
2023/06/26	4	46.05	0	0.00	46.00	4	786	0.51%
2023/06/20	0	0.00	2	47.40	47.25	-2	778	-0.26%
2023/06/15	0.5	47.85	1	48.05	47.85	-0.5	777	-0.06%
2023/06/14	0	0.00	6	47.96	47.95	-6	772	-0.78%
2023/06/13	2	47.48	0	0.00	47.55	2	769	0.26%
2023/06/08	1	46.70	0	0.00	46.70	1	775	0.13%
2023/06/07	0	0.00	4	47.28	47.30	-4	789	-0.51%
2023/06/06	0	0.00	8	47.25	46.80	-8	829	-0.96%
2023/06/05	0	0.00	9	47.45	47.20	-9	965	-0.93%
2023/06/02	0	0.00	2	47.40	47.40	-2	965	-0.21%
2023/06/01	1	47.00	1	47.00	47.10	0	959	0.00%
2023/05/31	0	0.00	11	46.90	47.00	-11	959	-1.15%
2023/05/29	0	0.00	1	46.80	47.10	-1	950	-0.11%
2023/05/25	6	46.48	0	0.00	46.65	6	925	0.65%
2023/05/23	0	0.00	4	46.53	46.90	-4	912	-0.44%
2023/05/22	0	0.00	6	46.21	46.30	-6	898	-0.67%
2023/05/19	1	45.55	2	45.78	45.55	-1	883	-0.11%
2023/05/18	0	0.00	1	45.80	45.50	-1	872	-0.11%
2023/05/17	2	45.20	1	45.30	45.40	1	864	0.12%
2023/05/16	0	0.00	1	45.05	45.10	-1	855	-0.12%
2023/05/15	0	0.00	1	44.90	44.75	-1	847	-0.12%
2023/05/12	0	0.00	1	44.60	44.75	-1	886	-0.11%
2023/05/02	0	0.00	2	43.90	44.40	-2	931	-0.21%
2023/04/27	4	43.63	2	43.53	43.45	2	931	0.21%
2023/04/26	0	0.00	5	42.80	43.35	-5	933	-0.54%
2023/04/17	1	44.15	3	44.52	44.55	-2	896	-0.22%
2023/04/12	1	45.00	5	44.66	45.30	-4	865	-0.46%
2023/04/11	9	44.61	1	44.45	44.50	8	837	0.96%
2023/04/10	3	44.65	7	44.47	44.90	-4	825	-0.48%
2023/04/07	1	44.50	2	44.35	44.15	-1	783	-0.13%
2023/04/06	10	44.00	0	0.00	44.50	10	777	1.29%
2023/03/31	0	0.00	1	44.10	44.10	-1	763	-0.13%
2023/03/29	1	43.60	0	0.00	43.75	1	760	0.13%
2023/03/24	1	44.15	0	0.00	44.10	1	762	0.13%
2023/03/21	1	43.55	1	43.50	43.55	0	744	0.00%
2023/03/20	0	0.00	0.2	43.40	43.35	-0.2	741	-0.03%
2023/03/14	1	43.60	0	0.00	43.50	1	740	0.14%
2023/03/13	0	0.00	4	43.40	43.60	-4	738	-0.54%
2023/03/10	1	43.75	1	43.85	43.85	0	726	0.00%
2023/03/09	1	44.45	0	0.00	44.50	1	713	0.14%
2023/03/08	11	44.30	23	44.50	44.70	-12	671	-1.79%
2023/03/07	1	42.10	0	0.00	41.75	1	548	0.18%
2023/03/06	2	41.90	0	0.00	41.95	2	569	0.35%
2023/03/03	1	41.60	0	0.00	41.65	1	563	0.18%
2023/02/16	1	40.75	1	40.85	40.85	0	544	0.00%
2023/02/13	1	40.55	0	0.00	40.50	1	545	0.18%
2023/02/10	8	41.53	0	0.00	41.00	8	547	1.46%
2023/02/09	0	0.00	4	41.36	41.55	-4	511	-0.78%
2023/02/06	2	40.30	0	0.00	40.10	2	466	0.43%
2023/02/03	0	0.00	1	40.30	40.45	-1	457	-0.22%
2023/02/02	0	0.00	7	40.06	40.15	-7	447	-1.56%
2023/01/30	0	0.00	1	39.25	39.30	-1	431	-0.23%
2023/01/13	1	38.70	0	0.00	38.50	1	423	0.24%
2023/01/10	0	0.00	6	38.81	39.00	-6	436	-1.38%
2023/01/06	0	0.00	1	38.15	38.15	-1	437	-0.23%
2023/01/05	1	38.20	0	0.00	38.05	1	448	0.22%
2022/12/28	6	37.69	0	0.00	37.65	6	479	1.25%
2022/12/26	0	0.00	4	38.29	38.20	-4	477	-0.84%
2022/12/23	1	37.65	0	0.00	37.80	1	481	0.21%
2022/12/19	0	0.00	0.2	38.00	37.85	-0.2	483	-0.04%
2022/12/16	3	38.05	0	0.00	38.05	3	481	0.62%
2022/12/12	1	38.10	1	38.60	38.75	0	477	0.00%
2022/12/08	2	38.73	0	0.00	38.65	2	493	0.41%
2022/12/07	5.2	38.81	1	38.75	38.70	4.2	494	0.85%
2022/12/06	1	40.20	0	0.00	39.50	1	491	0.20%
2022/12/05	1	40.45	0	0.00	40.20	1	490	0.20%
2022/12/01	1	40.45	0	0.00	40.50	1	484	0.21%
2022/11/30	1	40.10	1	40.20	40.15	0	479	0.00%
2022/11/29	1	40.35	2	40.15	40.20	-1	475	-0.21%
2022/11/28	1	40.10	1	40.10	39.85	0	455	0.00%
2022/11/25	0	0.00	0.4	39.10	39.15	-0.4	427	-0.09%
2022/11/22	1	38.80	1	39.05	39.10	0	431	0.00%
2022/11/17	0	0.00	2	39.43	39.45	-2	438	-0.46%
2022/11/16	1	39.00	0	0.00	38.95	1	439	0.23%
2022/11/15	0	0.00	1	39.55	39.25	-1	448	-0.22%
2022/11/14	1	39.00	0	0.00	39.00	1	447	0.22%
2022/11/09	1.2	39.12	0	0.00	39.25	1.2	440	0.28%
2022/11/08	0	0.00	1	38.80	38.80	-1	444	-0.23%
2022/11/07	2.1	38.69	0	0.00	38.60	2.1	442	0.48%
2022/11/04	1	38.60	0	0.00	38.65	1	449	0.22%
2022/10/17	2	36.10	0	0.00	37.50	2	522	0.38%
2022/10/12	0	0.00	2	37.85	37.90	-2	523	-0.38%
2022/10/11	2	38.18	0	0.00	38.25	2	519	0.38%
2022/10/07	2	39.68	0	0.00	39.65	2	516	0.39%
2022/10/04	0	0.00	1	39.60	39.70	-1	531	-0.19%
2022/09/30	1	39.35	0	0.00	39.40	1	546	0.18%
2022/09/29	0	0.00	3	39.48	39.60	-3	571	-0.52%
2022/09/28	2	38.50	0	0.00	38.50	2	595	0.34%
2022/09/19	0	0.00	2	42.15	42.10	-2	668	-0.30%
2022/09/16	2	42.48	2	42.35	42.35	0	676	0.00%
2022/09/15	20	42.30	18	42.92	42.75	2	683	0.29%
2022/09/13	0	0.00	1	41.70	41.80	-1	675	-0.15%
2022/09/07	1	39.80	1	40.10	39.90	0	692	0.00%
2022/08/31	1	41.45	0	0.00	41.30	1	701	0.14%
2022/08/30	0	0.00	2	41.00	41.20	-2	701	-0.29%
2022/08/29	4	40.71	1	40.95	40.75	3	701	0.43%
2022/08/26	1	41.55	0	0.00	41.50	1	700	0.14%
2022/08/25	1	41.35	0	0.00	41.60	1	699	0.14%
2022/08/23	1	41.80	0	0.00	41.50	1	710	0.14%
2022/08/22	3	41.85	2	42.10	42.05	1	713	0.14%
2022/08/18	1	40.90	1	41.10	41.15	0	705	0.00%
2022/08/16	1	41.20	0	0.00	41.15	1	719	0.14%
2022/08/15	1	41.65	0	0.00	41.70	1	724	0.14%
2022/08/10	0	0.00	3	41.43	41.40	-3	723	-0.41%
2022/08/08	1	39.90	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	2	40.25	40.45	-2	710	-0.28%
2022/08/04	0	38.90	3	38.45	39.05	-3	706	-0.42%
2022/08/02	0	0.00	1	39.30	39.25	-1	738	-0.14%
2022/07/28	0	0.00	1	39.75	39.75	-1	835	-0.12%
2022/07/25	0	0.00	1	39.65	39.75	-1	902	-0.11%
2022/07/22	0	0.00	2	39.70	39.70	-2	914	-0.22%
2022/07/21	1	38.80	1	38.95	39.25	0	941	0.00%
2022/07/20	0.5	39.10	1	39.40	39.10	-0.5	947	-0.05%
2022/07/19	1	38.50	2	39.25	39.30	-1	971	-0.10%
2022/07/15	1	37.90	0	0.00	37.80	1	1,014	0.10%
2022/07/14	0	0.00	1	37.80	38.20	-1	1,071	-0.09%
2022/07/13	1	37.45	0	0.00	37.55	1	1,105	0.09%
2022/07/12	1	36.05	1	36.15	36.10	0	1,112	0.00%
2022/07/11	0	36.95	0	0.00	36.95	0	1,118	0.00%
2022/07/08	24	37.40	1	37.60	37.40	23	1,132	2.03%
2022/07/07	1	36.35	1	36.60	36.60	0	1,128	0.00%
2022/07/06	1	39.25	0	0.00	38.60	1	1,109	0.09%
2022/07/01	0	0.00	3	39.02	38.80	-3	1,108	-0.27%
2022/06/30	0	0.00	5	40.70	40.45	-5	1,095	-0.46%
2022/06/27	2	42.55	0	0.00	42.50	2	1,168	0.17%
2022/06/22	1	41.70	0	0.00	41.40	1	1,181	0.08%
2022/06/21	0	0.00	1	42.15	42.45	-1	1,202	-0.08%
2022/06/20	1	41.70	2	41.38	40.80	-1	1,221	-0.08%
2022/06/17	2	41.65	0	0.00	41.65	2	1,221	0.16%
2022/06/15	2	42.90	1	42.80	42.75	1	1,284	0.08%
2022/06/13	1	42.90	0	43.00	42.65	1	1,365	0.07%
2022/06/09	0.5	44.05	0	0.00	43.95	0.5	1,468	0.03%
2022/06/07	2	43.83	0	0.00	43.80	2	1,543	0.13%
2022/06/02	2	43.80	0	0.00	43.95	2	1,691	0.12%
2022/06/01	4	44.06	0	0.00	43.95	4	1,713	0.23%
2022/05/30	1	43.80	0	0.00	43.80	1	1,778	0.06%
2022/05/26	0	0.00	2	43.20	43.05	-2	1,779	-0.11%
2022/05/25	1	42.90	0	0.00	43.05	1	1,784	0.06%
2022/05/24	1	43.00	0	43.00	42.90	1	1,798	0.06%
2022/05/20	4	42.90	4	43.03	42.90	0	1,794	0.00%
2022/05/18	2.5	42.84	0	0.00	42.90	2.5	1,785	0.14%
2022/05/17	2	42.68	0	0.00	42.65	2	1,784	0.11%
2022/05/16	2	42.38	1	42.30	42.30	1	1,784	0.06%
2022/05/13	0	0.00	1	42.15	42.30	-1	1,779	-0.06%
2022/05/12	2	41.35	1	41.35	41.20	1	1,785	0.06%
2022/05/11	4	42.81	0	0.00	42.50	4	1,782	0.22%
2022/05/10	0	0.00	1	43.05	43.40	-1	1,764	-0.06%
2022/05/09	3	43.43	0	0.00	43.00	3	1,758	0.17%
2022/05/06	0	0.00	1	45.20	45.20	-1	1,721	-0.06%
2022/05/05	6.2	45.87	4	45.85	45.75	2.2	1,706	0.13%
2022/05/04	20.1	46.95	0	0.00	45.80	20.1	1,685	1.19%
2022/05/03	0	0.00	1	47.75	47.75	-1	1,639	-0.06%
2022/04/29	0	47.35	0	0.00	47.40	0	1,646	0.00%
2022/04/28	3	47.55	1	47.65	47.25	2	1,654	0.12%
2022/04/27	6	47.22	4	46.80	46.95	2	1,650	0.12%
2022/04/26	0	0.00	3	48.68	48.60	-3	1,630	-0.18%
2022/04/25	6	48.95	0	0.00	48.20	6	1,627	0.37%
2022/04/22	3	49.88	2	50.08	49.95	1	1,607	0.06%
2022/04/21	5	50.34	4	50.78	50.40	1	1,612	0.06%
2022/04/20	6	50.03	12	50.31	50.40	-6	1,577	-0.38%
2022/04/19	0	0.00	8	49.24	49.65	-8	1,530	-0.52%
2022/04/18	4	48.40	2	48.35	48.40	2	1,519	0.13%
2022/04/15	0	0.00	1	49.10	48.80	-1	1,523	-0.07%
2022/04/13	2	48.40	2	48.50	48.55	0	1,568	0.00%
2022/04/12	3	47.73	1	48.05	47.85	2	1,602	0.12%
2022/04/11	1	47.85	1	48.00	47.80	0	1,626	0.00%
2022/04/07	0	0.00	1	47.95	47.90	-1	1,710	-0.06%
2022/04/06	0	49.15	0	0.00	49.15	0	1,868	0.00%
2022/04/01	0	0.00	1	49.15	49.35	-1	1,886	-0.05%
2022/03/31	3	49.72	6	49.76	49.70	-3	1,917	-0.16%
2022/03/30	5	50.07	25	49.75	50.20	-20	1,983	-1.01%
2022/03/29	0	0.00	1	49.05	49.05	-1	1,947	-0.05%
2022/03/25	0	0.00	1	49.35	49.25	-1	1,967	-0.05%
2022/03/24	0.2	49.59	12	49.48	49.50	-11.8	1,976	-0.60%
2022/03/23	5	49.78	1	49.30	49.15	4	2,025	0.20%
2022/03/22	2	49.28	1	49.25	49.50	1	2,110	0.05%
2022/03/21	1	49.40	1	49.25	49.30	0	2,122	0.00%
2022/03/18	10	49.25	0	0.00	48.40	10	2,142	0.47%
2022/03/17	1	49.35	1	49.30	49.35	0	2,134	0.00%
2022/03/16	1	49.35	0	0.00	49.50	1	2,147	0.05%
2022/03/15	2.2	49.45	0	0.00	49.00	2.2	2,170	0.10%
2022/03/14	2.2	49.73	3.1	49.49	49.35	-0.9	2,218	-0.04%
2022/03/11	0	0.00	1	48.60	48.40	-1	2,244	-0.04%
2022/03/10	5.5	48.30	5	48.41	48.35	0.5	2,323	0.02%
2022/03/09	3	48.10	7	48.76	48.30	-4	2,435	-0.16%
2022/03/08	5	45.03	3	44.80	44.70	2	2,688	0.07%
2022/03/07	0	0.00	1	46.00	46.00	-1	2,710	-0.04%
2022/03/04	1	48.30	0	0.00	47.60	1	2,750	0.04%
2022/03/03	1	46.75	0	0.00	46.70	1	2,736	0.04%
2022/03/01	0	0.00	2	46.50	46.40	-2	2,866	-0.07%
2022/02/25	2	45.55	1	45.50	45.40	1	3,005	0.03%
2022/02/24	1	46.00	2	46.08	45.50	-1	3,275	-0.03%
2022/02/23	1	46.75	0	0.00	46.90	1	3,369	0.03%
2022/02/17	0	0.00	1	46.80	46.85	-1	3,398	-0.03%
2022/02/16	0	0.00	4	46.96	46.80	-4	3,403	-0.12%
2022/02/15	2	46.45	0	0.00	46.50	2	3,402	0.06%
2022/02/14	3	46.27	113	46.19	46.35	-110	3,413	-3.22%	大賣/鉅額交易
2022/02/11	2	47.48	1	47.35	47.50	1	3,426	0.03%
2022/02/08	0	0.00	1	46.00	46.20	-1	3,420	-0.03%
2022/02/07	1	45.05	0	0.00	45.60	1	3,429	0.03%
2022/01/24	0	0.00	1	45.60	45.70	-1	3,491	-0.03%
2022/01/21	7	46.75	3	46.00	45.90	4	3,479	0.11%
2022/01/20	8	47.01	0	0.00	47.20	8	3,467	0.23%
2022/01/19	2	46.73	1	47.10	46.95	1	3,469	0.03%
2022/01/17	0	0.00	1	47.25	47.15	-1	3,453	-0.03%
2022/01/13	5	46.90	0	0.00	46.95	5	3,435	0.15%
2022/01/12	4	46.90	0	0.00	46.80	4	3,438	0.12%
2022/01/11	21	47.42	3	47.33	47.05	18	3,424	0.53%
2022/01/10	3	47.70	1	47.90	48.05	2	3,397	0.06%
2022/01/07	4	47.59	0	0.00	47.30	4	3,382	0.12%
2022/01/06	3	48.22	0	0.00	48.15	3	3,342	0.09%
2022/01/05	0	0.00	3	48.80	48.85	-3	3,313	-0.09%
2022/01/04	5	49.53	0	0.00	49.35	5	3,280	0.15%
2022/01/03	1	50.00	2	49.60	49.50	-1	3,252	-0.03%
2021/12/30	4	50.70	4	50.58	50.70	0	3,209	0.00%
2021/12/29	9	50.81	7	50.77	51.00	2	3,153	0.06%
2021/12/28	2	49.48	0	0.00	49.35	2	2,973	0.07%
2021/12/27	0	0.00	1	49.40	49.55	-1	2,955	-0.03%
2021/12/24	4	49.50	9	49.21	49.35	-5	2,929	-0.17%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/22	2	48.63	0	0.00	48.50	2	2,834	0.07%
2021/12/21	3	48.50	0	0.00	48.50	3	2,823	0.11%
2021/12/20	5	48.71	3	48.73	48.50	2	2,804	0.07%
2021/12/17	3	48.93	0	0.00	48.80	3	2,782	0.11%
2021/12/16	2	49.13	2	49.68	49.85	0	2,709	0.00%
2021/12/15	5	48.44	2	48.18	48.20	3	2,603	0.12%
2021/12/14	6	48.93	3	48.60	48.55	3	2,577	0.12%
2021/12/13	0	0.00	7	49.15	48.85	-7	2,526	-0.28%
2021/12/10	1	48.80	0	0.00	49.15	1	2,501	0.04%
2021/12/09	1.1	48.40	1	48.30	48.30	0.1	2,450	0.00%
2021/12/08	2	49.20	3	49.28	49.00	-1	2,383	-0.04%
2021/12/07	3	50.00	6	49.77	49.65	-3	2,295	-0.13%
2021/12/06	29	49.77	21	49.15	49.20	8	2,207	0.36%
2021/12/03	11	49.46	3.1	49.37	49.60	8	2,123	0.37%
2021/12/02	15	49.16	6	48.44	48.65	9	1,971	0.46%
2021/12/01	0.1	47.15	6	47.25	47.15	-6	1,611	-0.37%
2021/11/30	0	0.00	4	46.79	46.50	-4	1,580	-0.25%
2021/11/29	0	0.00	1	44.50	45.80	-1	1,559	-0.06%
2021/11/26	3	46.58	1	46.15	46.15	2	1,518	0.13%
2021/11/25	3	46.42	0	0.00	46.10	3	1,469	0.20%
2021/11/24	10	46.01	2	45.65	46.00	8	1,473	0.54%
2021/11/23	2	46.10	4	46.30	47.05	-2	1,332	-0.15%
2021/11/22	5	44.68	3	44.75	45.45	2	1,066	0.19%
2021/11/18	0	0.00	1	43.35	43.25	-1	1,022	-0.10%
2021/11/17	0	0.00	2	43.00	43.40	-2	1,043	-0.19%
2021/11/11	1	43.05	0	0.00	43.05	1	1,115	0.09%
2021/11/01	3	42.40	1	42.20	42.30	2	1,180	0.17%
2021/10/26	4	41.28	2	41.30	41.20	2	1,209	0.17%
2021/10/22	2	40.90	0	0.00	40.90	2	1,260	0.16%
2021/10/20	0	0.00	1	41.00	41.15	-1	1,296	-0.08%
2021/10/19	1	40.50	0	0.00	40.60	1	1,309	0.08%
2021/10/15	1	40.25	0	0.00	40.30	1	1,384	0.07%
2021/10/13	1	40.05	1	39.65	39.50	0	1,558	0.00%
2021/10/12	0	0.00	1	40.00	40.00	-1	1,623	-0.06%
2021/10/07	2	40.05	1	39.90	40.20	1	1,668	0.06%
2021/10/06	2	39.80	0	0.00	39.70	2	1,709	0.12%
2021/10/04	1	40.50	0	0.00	39.20	1	1,746	0.06%
2021/09/30	1	41.25	1	41.20	41.40	0	1,778	0.00%
2021/09/27	6	42.85	0	0.00	42.95	6	1,812	0.33%
2021/09/22	0	0.00	1	41.70	41.80	-1	1,911	-0.05%
2021/09/16	1	42.20	0	0.00	42.20	1	2,010	0.05%
2021/09/06	1	44.25	0	0.00	44.05	1	2,092	0.05%
2021/09/02	0	0.00	1	44.65	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	1	44.65	44.60	-1	2,163	-0.05%
2021/08/31	1	44.20	1	44.35	44.35	0	2,153	0.00%
2021/08/30	1	43.90	0	0.00	43.90	1	2,128	0.05%
2021/08/27	1	42.60	0	0.00	42.65	1	2,091	0.05%
2021/08/24	1	41.90	1	41.45	41.35	0	2,072	0.00%
2021/08/23	1	41.65	0	0.00	41.75	1	2,096	0.05%
2021/08/20	0	0.00	1	43.40	43.40	-1	2,107	-0.05%
2021/08/19	6	43.40	0	0.00	43.15	6	2,115	0.28%
2021/08/18	3	43.83	22	43.89	44.00	-19	2,101	-0.90%
2021/08/17	6	44.07	0	0.00	43.90	6	2,087	0.29%
2021/08/13	5	45.00	0	0.00	44.90	5	2,080	0.24%
2021/08/11	0	0.00	2	45.50	45.80	-2	2,099	-0.10%
2021/08/10	1	46.80	2	47.30	46.75	-1	2,098	-0.05%
2021/08/09	4	47.70	2	47.50	47.95	2	2,127	0.09%
2021/08/06	0	0.00	8	47.30	47.30	-8	2,126	-0.38%
2021/08/05	0	0.00	1	47.70	47.85	-1	2,189	-0.05%
2021/08/03	0	0.00	1	47.40	47.20	-1	2,321	-0.04%
2021/07/30	0	0.00	1	47.00	47.00	-1	2,500	-0.04%
2021/07/28	0	0.00	3	46.13	46.50	-3	2,525	-0.12%
2021/07/26	8	47.41	0	0.00	47.70	8	2,606	0.31%
2021/07/23	2	47.30	2	47.43	47.30	0	2,650	0.00%
2021/07/21	1	46.85	1	46.85	46.95	0	2,826	0.00%
2021/07/20	7	47.01	1	46.70	46.95	6	2,865	0.21%
2021/07/19	7	48.16	2	48.35	48.10	5	2,857	0.17%
2021/07/16	0	0.00	6	47.86	48.00	-6	2,843	-0.21%
2021/07/14	0	0.00	1	46.10	46.15	-1	2,928	-0.03%
2021/07/13	2	46.45	0	0.00	46.10	2	2,951	0.07%
2021/07/12	2	46.55	1	46.45	46.45	1	2,936	0.03%
2021/07/09	0	0.00	2	45.98	45.90	-2	2,922	-0.07%
2021/07/08	0	0.00	1	46.35	46.20	-1	2,960	-0.03%
2021/07/07	3	46.32	1	46.15	46.10	2	3,009	0.07%
2021/07/06	0	0.00	2	46.13	45.80	-2	3,018	-0.07%
2021/07/05	1	45.90	1	46.05	45.90	0	3,086	0.00%
2021/07/02	0	0.00	13	45.30	45.10	-13	3,166	-0.41%
2021/07/01	3	45.30	2	45.05	44.95	1	3,180	0.03%
2021/06/30	20	45.89	1	45.80	45.90	19	3,178	0.60%
2021/06/29	10	45.10	0	0.00	45.10	10	3,161	0.32%
2021/06/28	1	44.65	1	45.70	45.90	0	3,144	0.00%
2021/06/25	2	44.03	0	0.00	43.70	2	3,085	0.06%
2021/06/24	2	43.35	1	43.75	43.65	1	3,118	0.03%
2021/06/23	3	43.12	0	0.00	43.30	3	3,118	0.10%
2021/06/22	1	43.15	0	0.00	42.90	1	3,132	0.03%
2021/06/18	1	43.75	0	0.00	43.70	1	3,156	0.03%
2021/06/17	1	44.10	0	0.00	44.15	1	3,163	0.03%
2021/06/16	2	43.50	0	0.00	43.35	2	3,179	0.06%
2021/06/15	2	44.10	3	44.03	44.00	-1	3,204	-0.03%
2021/06/11	102	44.88	0	0.00	44.50	102	3,218	3.17%	大買/鉅額交易
2021/06/10	2	43.95	7	43.28	44.45	-5	3,320	-0.15%
2021/06/04	1	42.35	0	0.00	42.40	1	3,539	0.03%
2021/06/03	0	0.00	8	42.70	42.80	-8	3,562	-0.22%
2021/05/31	1	42.50	1	42.40	42.65	0	3,606	0.00%
2021/05/28	2	42.75	2	42.85	42.75	0	3,607	0.00%
2021/05/27	4	41.98	0	0.00	42.70	4	3,626	0.11%
2021/05/26	0	0.00	1	42.20	42.25	-1	3,627	-0.03%
2021/05/25	0	0.00	8	42.16	42.25	-8	3,663	-0.22%
2021/05/24	0	0.00	1	41.60	41.55	-1	3,690	-0.03%
2021/05/20	3	40.98	0	0.00	40.70	3	3,804	0.08%
2021/05/19	0	0.00	2	41.18	41.50	-2	3,820	-0.05%
2021/05/18	1	40.30	1	40.10	40.70	0	3,833	0.00%
2021/05/17	4	38.75	0	0.00	38.40	4	3,824	0.10%
2021/05/14	3	41.57	0	0.00	41.40	3	3,785	0.08%
2021/05/13	2	41.10	4	40.80	41.70	-2	3,741	-0.05%
2021/05/12	5	43.56	12	45.66	43.05	-7	3,675	-0.19%
2021/05/11	1	46.80	5	47.76	46.65	-4	3,625	-0.11%
2021/05/10	10	49.58	0	0.00	49.05	10	3,578	0.28%
2021/05/07	6	49.18	0	0.00	49.00	6	3,456	0.17%
2021/05/05	2	47.33	0	0.00	46.80	2	3,379	0.06%
2021/05/04	1	49.70	2	45.48	47.00	-1	3,393	-0.03%
2021/05/03	0.1	50.00	1	49.55	49.40	-0.9	3,329	-0.03%
2021/04/29	0.4	51.40	2	52.00	51.20	-1.6	3,286	-0.05%
2021/04/28	7.5	52.16	6	51.40	52.40	1.5	3,255	0.05%
2021/04/27	1	51.00	9	51.79	52.10	-8	3,221	-0.25%
2021/04/26	1	51.00	10	50.78	51.20	-9	3,112	-0.29%
2021/04/23	1	49.10	1	49.65	49.50	0	3,069	0.00%
2021/04/22	10	49.64	10	50.29	49.00	0	3,058	0.00%
2021/04/21	2	50.50	1	51.50	51.00	1	3,010	0.03%
2021/04/20	11	50.55	5.3	50.44	50.50	5.7	2,962	0.19%
2021/04/19	0	0.00	6	49.06	49.15	-6	2,948	-0.20%
2021/04/16	0	0.00	1	48.45	48.25	-1	2,934	-0.03%
2021/04/15	6	47.38	0	0.00	47.40	6	2,928	0.20%
2021/04/14	0	0.00	2	47.65	47.30	-2	2,945	-0.07%
2021/04/13	1	48.55	5	48.91	48.00	-4	2,958	-0.14%
2021/04/12	2	48.75	4.1	48.99	48.70	-2.1	2,932	-0.07%
2021/04/09	6.1	48.30	11	47.80	48.00	-5	2,896	-0.17%
2021/04/08	13	49.19	2	49.30	49.20	11	2,818	0.39%
2021/04/07	1	47.40	0	0.00	47.30	1	2,724	0.04%
2021/03/31	6	47.48	10	47.33	47.40	-4	2,711	-0.15%
2021/03/30	0	0.00	3	47.57	47.65	-3	2,710	-0.11%
2021/03/29	1	47.15	2	47.23	47.55	-1	2,695	-0.04%
2021/03/26	3	46.37	0	0.00	46.40	3	2,670	0.11%
2021/03/25	1	46.15	5	46.35	46.05	-4	2,686	-0.15%
2021/03/24	0	0.00	2	46.38	46.70	-2	2,687	-0.07%
2021/03/23	1	46.30	0	0.00	46.30	1	2,685	0.04%
2021/03/19	1	46.95	5	46.96	47.05	-4	2,686	-0.15%
2021/03/18	1	47.45	0	0.00	47.45	1	2,684	0.04%
2021/03/17	2	47.58	2	47.43	47.45	0	2,696	0.00%
2021/03/16	4	47.43	3	48.30	47.55	1	2,723	0.04%
2021/03/15	1	45.80	1	45.95	46.10	0	2,615	0.00%
2021/03/12	1	45.80	5	46.10	46.05	-4	2,647	-0.15%
2021/03/11	4	46.48	3	47.40	46.65	1	2,776	0.04%
2021/03/10	8	46.66	1	47.40	47.40	7	2,775	0.25%
2021/03/09	1	45.80	1	45.25	45.75	0	2,732	0.00%
2021/03/08	0	0.00	1	45.90	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	5	45.05	45.05	-5	2,746	-0.18%
2021/03/04	5	45.20	0	0.00	45.35	5	2,773	0.18%
2021/03/03	0	0.00	1	45.00	45.70	-1	2,737	-0.04%
2021/03/02	1	45.45	2	45.65	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	1	45.05	45.25	-1	2,714	-0.04%
2021/02/25	0	0.00	2	45.35	45.05	-2	2,762	-0.07%
2021/02/24	1	44.30	1	45.00	44.55	0	2,748	0.00%
2021/02/23	1	44.90	3	44.57	44.90	-2	2,747	-0.07%
2021/02/22	1	43.80	5	44.18	44.15	-4	2,748	-0.15%
2021/02/18	1	42.85	0	0.00	42.60	1	2,709	0.04%
2021/02/05	0	0.00	5	41.90	41.95	-5	2,731	-0.18%
2021/02/04	1	41.30	1	41.40	41.65	0	2,757	0.00%
2021/02/02	1	41.00	0	0.00	41.00	1	2,880	0.03%
2021/02/01	1	40.15	0	0.00	40.55	1	2,985	0.03%
2021/01/29	1	40.90	3	41.90	41.00	-2	3,053	-0.07%
2021/01/27	1	41.65	0	0.00	41.85	1	3,066	0.03%
2021/01/26	0	0.00	2	42.20	41.65	-2	3,121	-0.06%
2021/01/25	1	41.95	3	41.35	42.00	-2	3,093	-0.06%
2021/01/22	1	41.30	0	0.00	41.35	1	3,087	0.03%
2021/01/21	7	41.20	5	41.32	41.15	2	3,093	0.06%
2021/01/20	0	0.00	6	42.25	41.05	-6	3,085	-0.19%
2021/01/19	6	43.21	0	0.00	43.05	6	3,055	0.20%
2021/01/14	1	44.70	3	45.08	44.95	-2	3,040	-0.07%
2021/01/13	2	44.75	0	0.00	44.50	2	2,993	0.07%
2021/01/12	3	44.93	1	44.75	44.25	2	2,974	0.07%
2021/01/07	0	0.00	9	43.94	44.05	-9	2,898	-0.31%
2021/01/06	6	44.10	11	44.82	43.55	-5	2,879	-0.17%
2021/01/04	2	43.33	0	0.00	43.60	2	2,789	0.07%
2020/12/31	0	0.00	1	43.35	43.35	-1	2,778	-0.04%
2020/12/29	1	42.95	3	43.05	42.85	-2	2,763	-0.07%
2020/12/28	0	0.00	5	43.10	43.40	-5	2,749	-0.18%
2020/12/25	2	43.08	0	0.00	43.00	2	2,737	0.07%
2020/12/24	3	43.38	0	0.00	43.15	3	2,735	0.11%
2020/12/23	2	42.10	7	42.53	42.55	-5	2,714	-0.18%
2020/12/22	0	0.00	2	42.25	42.10	-2	2,736	-0.07%
2020/12/18	5	42.65	0	0.00	42.30	5	2,735	0.18%
2020/12/17	2	43.50	14	43.11	42.85	-12	2,738	-0.44%
2020/12/16	2	43.60	1	43.80	43.35	1	2,738	0.04%
2020/12/15	1	43.40	1	44.85	43.15	0	2,734	0.00%
2020/12/14	1	44.50	1	45.00	44.70	0	2,708	0.00%
2020/12/11	4	43.50	7	43.33	43.75	-3	2,696	-0.11%
2020/12/10	1	44.60	2	45.43	44.70	-1	2,658	-0.04%
2020/12/09	10	46.50	8	46.13	46.00	2	2,599	0.08%
2020/12/08	3	46.25	2	46.20	45.75	1	2,577	0.04%
2020/12/07	8	46.90	4	46.69	46.70	4	2,543	0.16%
2020/12/04	2	45.55	11	44.82	45.40	-9	2,382	-0.38%
2020/12/03	12	44.12	4	44.08	43.85	8	2,345	0.34%
2020/12/02	2	43.60	4	43.91	43.60	-2	2,418	-0.08%
2020/12/01	8	43.43	15	43.48	43.80	-7	2,532	-0.28%
2020/11/30	0	0.00	9	42.86	43.35	-9	2,690	-0.33%
2020/11/27	9	42.54	5	42.65	42.50	4	2,664	0.15%
2020/11/26	2	42.45	0	0.00	42.40	2	2,714	0.07%
2020/11/24	19	43.61	9	44.07	43.40	10	2,814	0.36%
2020/11/23	1	42.45	3	42.70	42.90	-2	2,741	-0.07%
2020/11/20	0	0.00	12	42.33	42.50	-12	2,711	-0.44%
2020/11/19	10	42.35	0	0.00	42.50	10	2,680	0.37%
2020/11/18	1	42.20	16	42.09	41.95	-15	2,605	-0.58%
2020/11/17	10	42.00	5	41.83	42.00	5	2,598	0.19%
2020/11/16	5	41.75	8	41.75	41.75	-3	2,666	-0.11%
2020/11/13	17	41.89	4	41.75	41.75	13	2,744	0.47%
2020/11/12	2	41.48	10	41.75	41.45	-8	2,788	-0.29%
2020/11/11	2	42.40	18	42.24	42.25	-16	2,796	-0.57%
2020/11/10	1	42.25	4	41.70	42.00	-3	2,788	-0.11%
2020/11/09	8	42.18	5	42.32	41.70	3	2,744	0.11%
2020/11/06	2	41.85	6	41.62	41.85	-4	2,629	-0.15%
2020/11/05	7	40.86	0	0.00	40.75	7	2,578	0.27%
2020/11/04	1	40.55	1	40.70	40.55	0	2,605	0.00%
2020/11/03	20	40.28	1	40.60	40.50	19	2,676	0.71%
2020/10/30	1	40.15	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	5	39.85	39.95	-5	2,875	-0.17%
2020/10/28	2	40.00	1	40.30	39.95	1	2,879	0.03%
2020/10/27	0	0.00	2	40.25	40.30	-2	2,864	-0.07%
2020/10/26	0	0.00	2	40.15	40.15	-2	2,841	-0.07%
2020/10/23	5	39.55	0	0.00	39.45	5	2,813	0.18%
2020/10/21	1	39.25	0	0.00	39.25	1	2,855	0.04%
2020/10/20	0	0.00	2	39.25	39.35	-2	2,899	-0.07%
2020/10/19	1	39.30	3	39.53	39.30	-2	2,917	-0.07%
2020/10/16	2	38.90	1	39.35	38.75	1	2,885	0.03%
2020/10/15	1	39.00	5	39.00	38.85	-4	2,895	-0.14%
2020/10/14	0	0.00	1	38.75	38.85	-1	2,901	-0.03%
2020/10/12	1	38.55	3	38.78	38.35	-2	3,055	-0.07%
2020/10/08	1	38.40	0	0.00	38.30	1	3,084	0.03%
2020/10/07	1	38.40	0	0.00	38.40	1	3,132	0.03%
2020/10/05	1	38.05	0	0.00	38.10	1	3,219	0.03%
2020/09/29	0	0.00	3	37.65	37.50	-3	3,416	-0.09%
2020/09/25	4	37.64	0	0.00	37.05	4	3,597	0.11%
2020/09/23	3	38.92	1	38.75	38.70	2	3,607	0.06%
2020/09/22	1	38.60	0	0.00	39.00	1	3,622	0.03%
2020/09/21	0	0.00	4	39.65	39.25	-4	3,616	-0.11%
2020/09/14	4	39.51	4	39.69	39.80	0	3,626	0.00%
2020/09/11	1	39.25	1	39.90	39.15	0	3,630	0.00%
2020/09/10	0	0.00	2	41.00	40.15	-2	3,598	-0.06%
2020/09/09	4	40.50	2	40.40	40.35	2	3,577	0.06%
2020/09/08	5	40.55	9	40.83	40.20	-4	3,557	-0.11%
2020/09/07	5	41.76	0	0.00	41.60	5	3,515	0.14%
2020/09/04	2	41.70	8	41.39	42.70	-6	3,435	-0.17%
2020/09/03	6	40.78	18	41.86	41.90	-12	3,382	-0.35%
2020/09/02	0	0.00	1	40.00	40.05	-1	3,205	-0.03%
2020/09/01	15	40.06	6	39.92	40.30	9	3,240	0.28%
2020/08/31	12	40.30	7	40.42	40.45	5	3,253	0.15%
2020/08/28	0	0.00	1	38.60	38.95	-1	3,135	-0.03%
2020/08/27	2	38.55	0	0.00	38.55	2	3,153	0.06%
2020/08/26	0	0.00	2	38.63	38.60	-2	3,150	-0.06%
2020/08/25	2	38.85	0	0.00	38.70	2	3,152	0.06%
2020/08/20	5	37.92	5	36.92	37.30	0	3,144	0.00%
2020/08/19	8	40.28	6	39.58	39.55	2	3,058	0.07%
2020/08/18	14	40.02	3	39.88	40.10	11	2,961	0.37%
2020/08/17	5	39.35	1	39.35	39.35	4	2,871	0.14%
2020/08/14	1	39.10	1	39.05	39.15	0	2,826	0.00%
2020/08/13	12	39.30	0	0.00	39.25	12	2,801	0.43%
2020/08/11	0	0.00	1	39.00	39.15	-1	2,715	-0.04%
2020/08/07	10	38.75	53	38.98	39.25	-43	2,659	-1.62%
2020/08/06	4	38.49	3	39.10	38.70	1	2,595	0.04%
2020/08/05	0	0.00	11	37.45	38.15	-11	2,456	-0.45%
2020/08/03	0	0.00	3	36.43	36.10	-3	2,385	-0.13%
2020/07/31	2	35.73	0	0.00	35.80	2	2,378	0.08%
2020/07/30	1	35.50	2	35.35	35.30	-1	2,384	-0.04%
2020/07/29	1	34.70	0	0.00	34.65	1	2,419	0.04%
2020/07/28	2	34.83	10	35.00	34.25	-8	2,427	-0.33%
2020/07/27	11	35.96	0	0.00	35.90	11	2,417	0.46%
2020/07/24	3	36.65	5	36.81	36.65	-2	2,409	-0.08%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/22	1	37.60	0	0.00	37.60	1	2,412	0.04%
2020/07/21	2	37.65	4	37.60	37.50	-2	2,410	-0.08%
2020/07/20	2	37.40	1	37.80	37.40	1	2,411	0.04%
2020/07/17	3	37.75	3	37.70	37.65	0	2,426	0.00%
2020/07/16	0	0.00	5	38.97	38.00	-5	2,412	-0.21%
2020/07/15	2	37.98	0	0.00	37.30	2	2,293	0.09%
2020/07/14	1	37.70	1	38.15	37.65	0	2,279	0.00%
2020/07/10	2	38.25	7	37.44	37.35	-5	2,257	-0.22%
2020/07/09	52	38.53	0	0.00	38.00	52	2,233	2.33%
2020/07/08	3	40.13	12	40.16	40.20	-9	2,138	-0.42%
2020/07/07	13	40.28	2	40.30	40.10	11	2,056	0.53%
2020/07/06	0	0.00	16	40.33	40.35	-16	2,010	-0.80%
2020/07/03	0	0.00	2	39.40	39.10	-2	1,973	-0.10%
2020/06/29	0	0.00	2	37.65	37.60	-2	1,937	-0.10%
2020/06/23	1	37.90	4	37.80	37.80	-3	1,948	-0.15%
2020/06/19	17	38.14	0	0.00	37.70	17	1,968	0.86%
2020/06/17	3	37.50	0	0.00	37.40	3	1,955	0.15%
2020/06/16	1	37.20	0	0.00	37.50	1	1,981	0.05%
2020/06/11	0	0.00	18	38.39	38.20	-18	2,092	-0.86%
2020/06/10	4	38.96	3	38.92	38.85	1	2,073	0.05%
2020/06/09	0	0.00	1	38.40	38.55	-1	2,053	-0.05%
2020/06/08	1	38.80	0	0.00	38.65	1	2,085	0.05%
2020/06/05	4	38.48	7	38.46	38.80	-3	2,038	-0.15%
2020/06/01	5	36.50	0	0.00	36.50	5	1,950	0.26%
2020/05/25	1	35.85	0	0.00	36.10	1	1,953	0.05%
2020/05/18	0	0.00	2	35.60	35.55	-2	1,979	-0.10%
2020/05/14	1	36.40	0	0.00	36.20	1	1,997	0.05%
2020/05/13	0	0.00	4	36.95	36.90	-4	1,985	-0.20%
2020/05/12	2	37.00	0	0.00	37.15	2	1,965	0.10%
2020/05/11	3	37.12	1	37.40	37.25	2	1,964	0.10%
2020/05/08	9	38.00	7	38.01	38.00	2	1,929	0.10%
2020/05/07	0	0.00	0.1	38.00	37.50	-0.1	1,917	0.00%
2020/05/06	0	0.00	1	37.30	37.30	-1	1,921	-0.05%
2020/05/05	6	37.27	0	0.00	37.50	6	1,920	0.31%
2020/05/04	1	36.55	0	0.00	36.50	1	1,899	0.05%
2020/04/30	0	0.00	8	37.33	37.30	-8	1,901	-0.42%
2020/04/29	3	36.92	2	36.90	36.95	1	1,895	0.05%
2020/04/28	4	36.79	15	36.72	36.90	-11	1,899	-0.58%
2020/04/27	10	36.15	2	36.20	36.15	8	1,898	0.42%
2020/04/24	7	35.56	6	35.54	35.50	1	1,887	0.05%
2020/04/23	14	35.79	15	35.63	35.85	-1	1,893	-0.05%
2020/04/21	2	35.15	0	0.00	34.35	2	1,881	0.11%
2020/04/20	1	35.25	0	0.00	35.25	1	1,879	0.05%
2020/04/17	5	35.25	0	0.00	35.10	5	1,892	0.26%
2020/04/16	2	34.95	1	35.10	35.25	1	1,874	0.05%
2020/04/15	1	35.40	3	35.32	35.20	-2	1,867	-0.11%
2020/04/14	2	34.25	1	34.15	34.35	1	1,828	0.05%
2020/04/13	1	33.90	0	0.00	33.65	1	1,898	0.05%
2020/04/10	4	33.80	0	0.00	34.10	4	1,941	0.21%
2020/04/09	2	33.85	2	34.08	33.90	0	2,067	0.00%
2020/04/08	1	33.60	1	32.75	33.50	0	2,052	0.00%
2020/04/01	0	0.00	1	30.45	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	1	30.10	29.85	-1	2,100	-0.05%
2020/03/30	2	29.15	2	29.33	29.65	0	2,106	0.00%
2020/03/27	1	29.70	8	29.70	29.55	-7	2,127	-0.33%
2020/03/26	1	29.15	1	29.50	29.80	0	2,147	0.00%
2020/03/25	1	29.70	0	0.00	29.60	1	2,303	0.04%
2020/03/24	0	0.00	1	29.00	28.70	-1	2,308	-0.04%
2020/03/20	0	0.00	2	28.45	28.40	-2	2,326	-0.09%
2020/03/19	1	26.50	0	0.00	25.90	1	2,334	0.04%
2020/03/18	2	29.30	2	29.10	28.60	0	2,311	0.00%
2020/03/17	4	29.11	1	29.15	28.65	3	2,324	0.13%
2020/03/16	10	29.20	0	0.00	28.50	10	2,293	0.44%
2020/03/13	5	28.50	7	28.64	29.25	-2	2,295	-0.09%
2020/03/12	9	32.47	0	0.00	31.60	9	2,293	0.39%
2020/03/10	5	35.10	0	0.00	35.55	5	2,327	0.21%
2020/03/06	11	37.45	3	37.40	37.40	8	2,377	0.34%
2020/03/05	3	37.80	2	37.80	37.70	1	2,369	0.04%
2020/03/04	2	37.35	0	0.00	37.40	2	2,368	0.08%
2020/03/03	5	37.80	3	37.85	37.70	2	2,373	0.08%
2020/02/26	2	38.75	6	38.79	38.70	-4	2,367	-0.17%
2020/02/25	5	38.96	0	0.00	39.40	5	2,350	0.21%
2020/02/24	5	38.75	2	39.00	38.70	3	2,328	0.13%
2020/02/21	1	39.25	3	39.25	39.10	-2	2,322	-0.09%
2020/02/18	2	39.25	0	0.00	38.95	2	2,309	0.09%
2020/02/17	0	0.00	2	38.60	38.70	-2	2,289	-0.09%
2020/02/14	3	38.70	2	38.80	38.70	1	2,292	0.04%
2020/02/07	1	37.50	2	37.35	37.50	-1	2,319	-0.04%
2020/02/06	7	38.46	1	38.50	38.35	6	2,310	0.26%
2020/02/05	1	37.85	0	0.00	38.00	1	2,314	0.04%
2020/01/31	1	38.40	0	0.00	38.50	1	2,324	0.04%
2020/01/30	3	39.52	4	39.00	38.50	-1	2,327	-0.04%
2020/01/20	0	0.00	2	42.80	42.45	-2	2,281	-0.09%
2020/01/17	0	0.00	7	42.76	42.65	-7	2,289	-0.31%
2020/01/16	1	43.25	4	42.88	42.80	-3	2,304	-0.13%
2020/01/15	1	43.35	0	0.00	42.85	1	2,295	0.04%
2020/01/13	1	42.50	3	42.45	42.35	-2	2,339	-0.09%
2020/01/09	3	43.32	0	0.00	43.00	3	2,356	0.13%
2020/01/08	4	42.99	3	42.75	42.70	1	2,347	0.04%
2020/01/07	0	0.00	1	43.90	43.15	-1	2,344	-0.04%
2020/01/06	0	0.00	35	43.84	44.00	-35	2,279	-1.54%
2020/01/03	48	45.47	3	45.05	44.30	45	2,241	2.01%
2020/01/02	0	0.00	3	44.20	44.05	-3	2,112	-0.14%
2019/12/31	4	44.05	1	43.75	44.05	3	2,082	0.14%
2019/12/30	4	44.89	7	44.26	44.65	-3	2,044	-0.15%
2019/12/25	1	43.10	0	0.00	42.90	1	2,025	0.05%
2019/12/24	1	42.60	0	0.00	42.90	1	2,020	0.05%
2019/12/20	18	44.65	14	44.55	43.35	4	1,974	0.20%
2019/12/18	1	43.40	11	43.56	43.85	-10	1,777	-0.56%
2019/12/17	0	0.00	1	43.15	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	8	43.07	43.40	-8	1,719	-0.47%
2019/12/13	0	0.00	1	42.50	42.50	-1	1,681	-0.06%
2019/12/12	3	42.40	2	42.58	42.30	1	1,649	0.06%
2019/12/11	0	0.00	15	42.38	42.30	-15	1,612	-0.93%
2019/12/10	0	0.00	4	41.94	42.10	-4	1,579	-0.25%
2019/12/09	0	0.00	1	41.95	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	12	41.26	41.65	-12	1,494	-0.80%
2019/12/05	1	40.40	0	0.00	40.25	1	1,436	0.07%
2019/12/04	6	40.54	4	40.66	40.40	2	1,471	0.14%
2019/11/26	10	40.00	2	39.85	39.85	8	1,468	0.54%
2019/11/25	0	0.00	2	39.28	39.25	-2	1,444	-0.14%
2019/11/21	1	38.90	0	0.00	38.80	1	1,460	0.07%
2019/11/19	0	0.00	1	39.35	39.35	-1	1,472	-0.07%
2019/11/18	0	0.00	1	38.95	38.95	-1	1,476	-0.07%
2019/11/15	5	39.01	3	38.95	38.85	2	1,482	0.13%
2019/11/14	0	0.00	1	39.15	39.15	-1	1,486	-0.07%
2019/11/13	1	39.30	2	39.60	39.30	-1	1,499	-0.07%
2019/11/12	3	38.90	0	0.00	38.95	3	1,504	0.20%
2019/11/11	1	39.25	0	0.00	38.60	1	1,525	0.07%
2019/11/08	0	0.00	3	39.70	39.60	-3	1,507	-0.20%
2019/11/07	4	39.55	0	0.00	39.50	4	1,522	0.26%
2019/11/06	2	39.85	0	0.00	39.55	2	1,513	0.13%
2019/11/05	1	39.90	0	0.00	39.90	1	1,512	0.07%
2019/11/04	1	40.25	2	40.10	40.10	-1	1,518	-0.07%
2019/11/01	1	39.95	1	40.20	40.10	0	1,513	0.00%
2019/10/31	2	40.50	2	39.95	40.90	0	1,505	0.00%
2019/10/30	0	0.00	1	39.70	40.15	-1	1,471	-0.07%
2019/10/29	11	40.00	0	0.00	40.00	11	1,458	0.75%
2019/10/28	1	41.05	1	41.50	41.05	0	1,470	0.00%
2019/10/25	0	0.00	7	41.34	41.20	-7	1,472	-0.48%
2019/10/24	1	41.55	0	0.00	41.60	1	1,460	0.07%
2019/10/23	0	0.00	1	41.25	41.00	-1	1,439	-0.07%
2019/10/22	1	41.35	4	41.46	41.35	-3	1,441	-0.21%
2019/10/21	1	41.05	0	0.00	41.35	1	1,426	0.07%
2019/10/18	2	40.55	0	0.00	40.35	2	1,372	0.15%
2019/10/16	0	0.00	1	39.70	39.75	-1	1,360	-0.07%
2019/10/15	0	0.00	1	40.00	39.95	-1	1,370	-0.07%
2019/10/14	1	40.25	0	0.00	40.10	1	1,363	0.07%
2019/10/09	4	39.10	0	0.00	39.10	4	1,358	0.29%
2019/10/07	1	40.50	0	0.00	40.10	1	1,359	0.07%
2019/10/02	0	0.00	11	40.45	40.50	-11	1,608	-0.68%
2019/10/01	16	40.81	1	40.90	40.90	15	1,644	0.91%
2019/09/27	0	0.00	2	39.23	39.40	-2	1,621	-0.12%
2019/09/26	0	0.00	1	39.35	39.05	-1	1,632	-0.06%
2019/09/25	1	39.35	3	39.02	38.80	-2	1,637	-0.12%
2019/09/24	2	39.68	4	39.51	39.35	-2	1,663	-0.12%
2019/09/23	1	39.60	2	39.70	39.85	-1	1,670	-0.06%
2019/09/20	0	0.00	3	39.48	39.45	-3	1,681	-0.18%
2019/09/19	0	0.00	1	39.55	39.50	-1	1,698	-0.06%
2019/09/18	3	39.50	1	39.60	39.50	2	1,726	0.12%
2019/09/16	1	39.30	0	0.00	39.15	1	1,746	0.06%
2019/09/12	0	0.00	1	39.85	39.55	-1	1,802	-0.06%
2019/09/10	4	39.43	0	0.00	39.50	4	1,899	0.21%
2019/09/06	1	40.55	2	40.55	40.60	-1	1,926	-0.05%
2019/09/05	1	42.10	0	0.00	42.05	1	1,903	0.05%
2019/08/30	1	41.70	2	41.80	41.40	-1	1,962	-0.05%
2019/08/29	0	0.00	6	40.31	40.25	-6	1,913	-0.31%
2019/08/28	1	40.55	0	0.00	40.50	1	1,918	0.05%
2019/08/26	0	0.00	1	40.50	40.50	-1	1,925	-0.05%
2019/08/23	3	41.70	0	0.00	41.70	3	1,925	0.16%
2019/08/21	2	41.35	0	0.00	41.35	2	1,959	0.10%
2019/08/20	0	0.00	3	41.52	41.30	-3	1,959	-0.15%
2019/08/19	0	0.00	1	41.65	41.70	-1	1,963	-0.05%
2019/08/15	1	39.50	2	40.23	40.30	-1	1,971	-0.05%
2019/08/14	3	41.02	3	40.95	40.85	0	1,973	0.00%
2019/08/13	2	39.80	1	40.50	40.35	1	1,957	0.05%
2019/08/12	0	0.00	1	39.35	40.00	-1	1,965	-0.05%
2019/08/07	1	38.75	0	0.00	38.50	1	1,984	0.05%
2019/08/05	0	0.00	2	39.78	39.55	-2	2,017	-0.10%
2019/08/02	0	0.00	2	40.50	40.25	-2	2,051	-0.10%
2019/08/01	2	41.63	0	0.00	41.30	2	2,063	0.10%
2019/07/31	1	41.65	0	0.00	41.75	1	2,083	0.05%
2019/07/30	1	41.90	2	42.70	41.70	-1	2,092	-0.05%
2019/07/29	5	42.25	0	0.00	42.25	5	2,081	0.24%
2019/07/26	3	42.12	0	0.00	42.25	3	2,089	0.14%
2019/07/25	1	41.90	0	0.00	42.00	1	2,094	0.05%
2019/07/23	1	41.70	2	41.70	41.70	-1	2,189	-0.05%
2019/07/19	0	0.00	1	41.00	41.00	-1	2,238	-0.04%
2019/07/18	2	41.25	1	41.40	40.95	1	2,274	0.04%
2019/07/17	0	0.00	1	42.10	41.70	-1	2,295	-0.04%
2019/07/16	1	42.15	2	42.18	42.25	-1	2,368	-0.04%
2019/07/15	2	41.78	1	41.75	41.75	1	2,528	0.04%
2019/07/12	2	41.98	0	0.00	41.85	2	2,943	0.07%
2019/07/11	0	0.00	2	42.33	42.05	-2	3,046	-0.07%
2019/07/10	0	0.00	16	41.99	42.00	-16	3,090	-0.52%
2019/07/09	7	42.23	2	42.20	41.80	5	3,143	0.16%
2019/07/08	3	46.22	8	46.34	46.50	-5	3,069	-0.16%
2019/07/04	2	46.15	4	46.05	46.05	-2	3,035	-0.07%
2019/07/03	1	45.05	0	0.00	44.95	1	3,051	0.03%
2019/07/01	1	45.25	3	45.32	45.15	-2	3,094	-0.06%
2019/06/27	0	0.00	1	44.55	44.30	-1	3,215	-0.03%
2019/06/26	2	44.03	0	0.00	44.00	2	3,467	0.06%
2019/06/25	1	44.40	0	0.00	44.20	1	3,672	0.03%
2019/06/24	1	44.45	2	44.75	44.80	-1	3,698	-0.03%
2019/06/21	0	0.00	1	44.60	44.20	-1	3,702	-0.03%
2019/06/20	1	44.85	0	0.00	44.60	1	3,710	0.03%
2019/06/19	4	44.01	1	44.05	43.90	3	3,704	0.08%
2019/06/18	4	43.83	2	44.60	43.90	2	3,689	0.05%
2019/06/17	1	42.50	3	43.72	44.20	-2	3,652	-0.05%
2019/06/14	1	42.30	2	42.50	42.30	-1	3,625	-0.03%
2019/06/13	3	42.65	1	43.10	42.30	2	3,633	0.06%
2019/06/12	5	43.50	1	44.60	43.40	4	3,652	0.11%
2019/06/11	1	43.15	1	43.20	42.95	0	3,656	0.00%
2019/06/05	2	42.63	0	0.00	42.20	2	3,763	0.05%
2019/06/04	2	42.95	2	42.90	42.75	0	3,818	0.00%
2019/05/30	0	0.00	2	42.38	42.90	-2	4,058	-0.05%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/28	1	42.10	0	0.00	42.65	1	4,211	0.02%
2019/05/27	1	41.75	1	42.05	41.80	0	4,296	0.00%
2019/05/24	1	41.80	1	42.05	41.75	0	4,340	0.00%
2019/05/22	2	43.20	0	0.00	42.80	2	4,480	0.04%
2019/05/21	0	0.00	3	42.32	43.00	-3	4,643	-0.06%
2019/05/20	2	42.60	0	0.00	42.20	2	4,785	0.04%
2019/05/17	2	43.25	1	43.60	43.00	1	4,825	0.02%
2019/05/16	2	44.65	1	44.75	43.80	1	4,877	0.02%
2019/05/15	2	45.15	2	45.18	45.40	0	4,949	0.00%
2019/05/14	1	44.25	5	42.65	44.50	-4	5,093	-0.08%
2019/05/13	5	45.11	0	0.00	44.30	5	5,210	0.10%
2019/05/10	3	46.30	2	46.60	46.40	1	5,309	0.02%
2019/05/09	3	46.78	3	46.13	46.30	0	5,301	0.00%
2019/05/08	1	47.15	0	0.00	47.15	1	5,339	0.02%
2019/05/06	2	46.98	0	0.00	46.65	2	5,445	0.04%
2019/04/30	2	47.10	2	46.75	47.60	0	5,452	0.00%
2019/04/29	5	47.50	0	0.00	47.00	5	5,443	0.09%
2019/04/26	6	49.51	1	49.35	49.35	5	5,378	0.09%
2019/04/25	0	0.00	1	50.50	50.40	-1	5,380	-0.02%
2019/04/24	1	51.40	0	0.00	50.40	1	5,410	0.02%
2019/04/23	2	50.40	5	50.70	51.00	-3	5,414	-0.06%
2019/04/22	2	50.60	0	0.00	50.40	2	5,390	0.04%
2019/04/19	16	52.54	21	51.55	51.50	-5	5,344	-0.09%
2019/04/18	15	54.95	20	55.37	51.90	-5	5,217	-0.10%
2019/04/17	1	51.80	12	51.95	52.10	-11	4,912	-0.22%
2019/04/16	5	51.40	5	50.68	51.20	0	4,821	0.00%
2019/04/15	0	0.00	2	51.10	50.80	-2	4,788	-0.04%
2019/04/12	5	51.00	6	51.13	51.20	-1	4,768	-0.02%
2019/04/11	7	51.51	10	50.81	50.50	-3	4,731	-0.06%
2019/04/10	10	50.78	1	50.40	50.80	9	4,659	0.19%
2019/04/09	5	50.48	5	50.50	50.40	0	4,635	0.00%
2019/04/08	1	50.40	1	50.20	49.60	0	4,577	0.00%
2019/04/03	6	49.38	0	0.00	49.90	6	4,572	0.13%
2019/04/02	1	50.00	6	49.18	49.20	-5	4,554	-0.11%
2019/04/01	5	50.09	8	49.97	49.55	-3	4,514	-0.07%
2019/03/29	10	51.53	6	51.15	51.00	4	4,422	0.09%
2019/03/28	7	50.31	5	50.92	50.20	2	4,217	0.05%
2019/03/27	0	0.00	1	48.70	49.10	-1	4,070	-0.02%
2019/03/25	1	47.65	1	48.10	47.95	0	4,079	0.00%
2019/03/22	0	0.00	2	48.95	48.85	-2	4,131	-0.05%
2019/03/21	9	48.04	11	48.15	48.00	-2	4,149	-0.05%
2019/03/20	0	0.00	1	48.05	48.15	-1	4,213	-0.02%
2019/03/18	4	47.75	0	0.00	47.80	4	4,279	0.09%
2019/03/15	1	48.95	0	0.00	48.30	1	4,320	0.02%
2019/03/14	0	0.00	3	48.23	48.20	-3	4,347	-0.07%
2019/03/13	3	47.67	2	47.45	47.35	1	4,420	0.02%
2019/03/12	2	48.95	0	0.00	48.45	2	4,427	0.05%
2019/03/11	0	0.00	1	49.00	48.60	-1	4,576	-0.02%
2019/03/07	2	49.40	2	50.00	48.90	0	5,053	0.00%
2019/03/06	0	0.00	4	49.56	49.40	-4	5,198	-0.08%
2019/03/05	4	50.23	2	50.50	49.40	2	5,330	0.04%
2019/03/04	3	49.35	6	49.42	49.95	-3	5,322	-0.06%
2019/02/27	9	47.84	3	47.63	48.60	6	5,299	0.11%
2019/02/26	3	49.00	1	48.85	48.30	2	5,304	0.04%
2019/02/25	0	0.00	2	49.63	49.65	-2	5,363	-0.04%
2019/02/22	4	49.21	4	49.34	49.25	0	5,642	0.00%
2019/02/21	16	50.03	4	50.10	49.65	12	5,740	0.21%
2019/02/20	0	0.00	5	49.68	49.45	-5	6,090	-0.08%
2019/02/19	0	0.00	7	48.33	48.20	-7	6,410	-0.11%
2019/02/18	1	47.00	2	47.45	47.00	-1	6,365	-0.02%
2019/02/15	1	46.30	0	0.00	46.30	1	6,500	0.02%
2019/02/14	1	47.50	1	46.90	46.90	0	6,474	0.00%
2019/02/13	6	46.83	6	47.18	47.50	0	6,440	0.00%
2019/02/12	5	46.62	12	46.67	46.30	-7	6,335	-0.11%
2019/02/11	10	45.75	64	45.81	46.15	-54	6,297	-0.86%
2019/01/30	10	44.20	170	44.13	43.90	-160	6,298	-2.54%	大賣/鉅額交易
2019/01/25	111	43.14	2	42.90	42.65	109	6,668	1.63%	大買/鉅額交易
2019/01/24	0	0.00	20	42.25	42.25	-20	6,838	-0.29%
2019/01/21	0	0.00	1	42.65	42.45	-1	7,070	-0.01%
2019/01/18	1	42.00	3	41.63	42.05	-2	7,145	-0.03%
2019/01/17	20	42.63	16	41.53	41.45	4	7,253	0.06%
2019/01/16	1	42.20	0	0.00	42.50	1	7,284	0.01%
2019/01/15	61	41.82	7	41.80	42.00	54	7,408	0.73%
2019/01/14	1	41.30	2	41.20	41.30	-1	7,474	-0.01%
2019/01/11	0	0.00	2	41.08	40.85	-2	7,575	-0.03%
2019/01/10	10	41.00	20	40.86	40.80	-10	7,608	-0.13%
2019/01/09	1	42.20	4	41.56	41.50	-3	7,678	-0.04%
2019/01/08	0	0.00	1	39.55	39.80	-1	7,699	-0.01%
2019/01/07	3	38.88	1	39.40	39.00	2	7,804	0.03%
2019/01/04	1	36.95	68	37.10	37.70	-67	8,013	-0.84%
2019/01/03	0	0.00	3	38.92	38.50	-3	8,106	-0.04%
2019/01/02	1	39.05	1	38.95	38.90	0	8,227	0.00%
2018/12/28	1	39.25	0	0.00	39.25	1	8,464	0.01%
2018/12/27	2	39.60	2	39.98	39.35	0	8,678	0.00%
2018/12/26	1	38.70	5	39.71	38.70	-4	8,713	-0.05%
2018/12/25	5	38.90	1	39.25	39.15	4	8,747	0.05%
2018/12/24	8	39.56	4	39.58	40.00	4	8,822	0.05%
2018/12/22	6	39.39	0	0.00	39.30	6	8,865	0.07%
2018/12/21	16	38.89	10	39.35	40.10	6	8,977	0.07%
2018/12/20	8	40.24	8	39.46	39.25	0	9,028	0.00%
2018/12/19	11	41.58	13	41.45	41.25	-2	9,063	-0.02%
2018/12/18	2	41.20	0	0.00	41.15	2	9,120	0.02%
2018/12/17	30	43.22	25	43.08	42.35	5	9,208	0.05%
2018/12/14	5	42.10	8	42.36	43.40	-3	9,231	-0.03%
2018/12/13	6	42.56	12	42.60	42.10	-6	9,257	-0.06%
2018/12/12	8	42.34	5	42.36	42.15	3	9,320	0.03%
2018/12/11	2	41.20	4	41.41	41.20	-2	9,419	-0.02%
2018/12/10	10	41.17	7	41.06	41.00	3	9,549	0.03%
2018/12/07	6	42.08	15	42.45	42.40	-9	9,581	-0.09%
2018/12/06	19	41.40	28	40.56	41.35	-9	9,661	-0.09%
2018/12/05	25	43.99	32	43.90	43.70	-7	9,644	-0.07%
2018/12/04	52	45.95	7	45.80	45.30	45	9,765	0.46%
2018/12/03	33	45.79	56	45.89	46.00	-23	9,903	-0.23%
2018/11/30	21	43.24	126	43.29	42.85	-105	9,702	-1.08%	大賣/鉅額交易
2018/11/29	26	43.88	59	43.98	42.60	-33	9,660	-0.34%
2018/11/28	88	42.98	27	42.93	43.35	61	9,822	0.62%
2018/11/27	27	41.95	50	41.92	42.70	-23	10,097	-0.23%
2018/11/26	3	41.80	4	42.00	41.90	-1	10,169	-0.01%
2018/11/23	3	41.88	1	41.45	40.95	2	10,650	0.02%
2018/11/22	25	43.66	9	42.83	42.20	16	11,237	0.14%
2018/11/21	15	43.77	87	43.29	43.45	-72	11,316	-0.64%
2018/11/20	29	43.05	67	42.96	42.85	-38	11,248	-0.34%
2018/11/19	31	43.02	22	43.16	43.35	9	11,244	0.08%
2018/11/16	15	41.95	35	41.24	42.45	-20	10,913	-0.18%
2018/11/15	102	38.43	4	38.29	38.60	98	10,502	0.93%	大買/
2018/11/14	200	38.28	27	37.52	38.15	173	10,558	1.64%	大買/鉅額交易
2018/11/13	13	36.00	2	36.03	36.30	11	10,537	0.10%
2018/11/12	8	36.70	10	36.63	36.50	-2	10,744	-0.02%
2018/11/09	3	37.82	1	37.85	37.90	2	10,946	0.02%
2018/11/08	12	38.31	5	37.51	37.60	7	11,142	0.06%
2018/11/07	4	37.64	7	37.93	38.20	-3	11,387	-0.03%
2018/11/06	6	37.69	5	37.45	36.55	1	11,635	0.01%
2018/11/05	0	0.00	2	37.70	38.30	-2	11,813	-0.02%
2018/11/02	16	39.03	18	38.52	38.50	-2	12,206	-0.02%
2018/11/01	5	38.17	5	37.26	38.00	0	12,109	0.00%
2018/10/31	4	35.75	4	35.45	35.60	0	12,270	0.00%
2018/10/30	2	33.65	0	0.00	33.80	2	12,463	0.02%
2018/10/29	6	34.93	1	35.10	34.90	5	12,819	0.04%
2018/10/26	2	35.20	2	34.85	34.35	0	13,108	0.00%
2018/10/25	4	34.48	9	34.68	34.30	-5	13,319	-0.04%
2018/10/24	6	37.33	3	37.55	37.20	3	13,823	0.02%
2018/10/23	8	38.19	5	38.25	37.20	3	14,375	0.02%
2018/10/22	1	37.75	2	36.88	38.20	-1	14,660	-0.01%
2018/10/19	5	35.87	3	36.27	36.25	2	14,996	0.01%
2018/10/18	1	38.00	0	0.00	38.20	1	15,189	0.01%
2018/10/17	12	39.69	3	39.53	37.95	9	15,515	0.06%
2018/10/16	16	39.17	13	39.14	38.70	3	15,752	0.02%
2018/10/15	10	37.98	1	38.70	38.10	9	16,077	0.06%
2018/10/12	2	37.43	2	37.58	38.00	0	16,424	0.00%
2018/10/11	2	36.15	10	36.05	35.65	-8	16,551	-0.05%
2018/10/09	1	39.65	0	0.00	39.60	1	16,632	0.01%
2018/10/08	6	39.65	3	39.38	38.70	3	16,608	0.02%
2018/10/05	4	41.68	2	44.53	40.55	2	16,636	0.01%
2018/10/04	2	45.05	1	45.15	44.50	1	16,728	0.01%
2018/10/03	6	45.35	4	45.56	44.85	2	16,756	0.01%
2018/10/02	6	45.68	5	46.24	45.45	1	16,880	0.01%
2018/10/01	1	45.60	4	45.20	45.50	-3	16,997	-0.02%
2018/09/28	14	44.76	7	45.06	44.70	7	17,123	0.04%
2018/09/27	14	45.55	3	45.38	44.55	11	17,100	0.06%
2018/09/26	16	47.64	16	46.79	46.65	0	17,279	0.00%
2018/09/25	5	47.25	8	47.48	47.15	-3	17,431	-0.02%
2018/09/21	6	46.79	2	47.38	47.45	4	17,599	0.02%
2018/09/20	2	46.33	9	46.50	46.30	-7	17,626	-0.04%
2018/09/19	9	47.02	1	46.65	45.90	8	17,739	0.05%
2018/09/18	20	47.01	20	46.89	46.20	0	18,029	0.00%
2018/09/17	5	47.74	11	48.28	47.50	-6	18,147	-0.03%
2018/09/14	33	47.44	11	47.04	47.20	22	18,202	0.12%
2018/09/13	14	46.00	2	46.78	45.30	12	18,300	0.07%
2018/09/12	1	46.40	2	46.35	46.20	-1	18,486	-0.01%
2018/09/11	8	47.79	7	48.49	47.95	1	18,890	0.01%
2018/09/10	6	47.92	19	47.93	46.90	-13	19,253	-0.07%
2018/09/07	33	49.58	18	48.79	48.00	15	19,522	0.08%
2018/09/06	11	51.78	2	51.95	51.40	9	19,801	0.05%
2018/09/05	8	52.21	7	52.11	51.70	1	20,055	0.00%
2018/09/04	12	52.92	7	51.69	52.50	5	20,382	0.02%
2018/09/03	34	54.96	23	54.91	53.20	11	20,383	0.05%
2018/08/31	17	58.78	15	59.11	59.10	2	20,235	0.01%
2018/08/30	39	58.93	13	58.85	59.50	26	20,644	0.13%
2018/08/29	12	57.62	51	57.53	58.60	-39	20,528	-0.19%
2018/08/28	20	54.25	8	54.54	53.70	12	20,044	0.06%
2018/08/27	5	52.98	17	53.38	53.60	-12	20,136	-0.06%
2018/08/24	12	51.39	10	51.45	51.20	2	20,142	0.01%
2018/08/23	5	52.12	6	51.30	50.90	-1	20,315	0.00%
2018/08/22	6	52.78	18	52.94	52.80	-12	20,443	-0.06%
2018/08/21	11	53.25	1	53.70	53.30	10	20,954	0.05%
2018/08/20	2	52.25	9	52.38	53.10	-7	21,048	-0.03%
2018/08/17	9	52.97	9	53.68	51.70	0	21,292	0.00%
2018/08/16	5	52.04	10	52.57	53.00	-5	21,414	-0.02%
2018/08/15	7	51.70	4	51.78	50.90	3	21,712	0.01%
2018/08/14	13	53.31	9	53.88	53.00	4	21,833	0.02%
2018/08/13	24	53.78	25	53.21	53.00	-1	21,720	0.00%
2018/08/10	11	55.39	0	0.00	54.70	11	21,906	0.05%
2018/08/09	4	55.33	10	55.96	57.20	-6	22,026	-0.03%
2018/08/08	10	55.23	9	55.81	54.00	1	21,777	0.00%
2018/08/07	45	57.20	44	56.27	57.00	1	21,945	0.00%
2018/08/06	6	55.98	6	56.38	56.10	0	21,671	0.00%
2018/08/03	8	53.44	13	54.65	55.10	-5	21,681	-0.02%
2018/08/02	22	53.52	29	52.14	52.60	-7	21,360	-0.03%
2018/08/01	23	56.36	27	55.96	56.30	-4	21,195	-0.02%
2018/07/31	31	56.62	21	55.63	55.00	10	21,293	0.05%
2018/07/30	24	59.55	71	58.31	56.90	-47	21,006	-0.22%
2018/07/27	14	60.81	14	61.94	63.20	0	20,592	0.00%
2018/07/26	25	60.64	8	61.15	59.50	17	20,199	0.08%
2018/07/25	22	58.67	34	58.83	60.50	-12	19,772	-0.06%
2018/07/24	68	59.51	7	59.50	59.30	61	19,543	0.31%
2018/07/23	16	56.44	8	58.16	58.40	8	19,192	0.04%
2018/07/20	23	60.30	20	60.16	57.50	3	18,857	0.02%
2018/07/19	36	63.38	8	62.35	62.50	28	18,399	0.15%
2018/07/18	8	66.80	3	72.27	63.10	5	17,954	0.03%
2018/07/17	12	71.28	11	71.12	70.10	1	17,612	0.01%
2018/07/16	5	76.42	4	76.33	74.00	1	17,421	0.01%
2018/07/13	8	79.25	4	78.40	77.40	4	17,352	0.02%
2018/07/12	3	75.90	5	78.92	79.60	-2	17,118	-0.01%
2018/07/11	14	74.51	3	74.53	74.10	11	16,907	0.07%
2018/07/10	6	75.03	8	74.94	75.40	-2	16,942	-0.01%
2018/07/09	4	75.68	5	76.16	74.70	-1	16,812	-0.01%
2018/07/06	10	72.93	11	73.05	71.20	-1	16,621	-0.01%
2018/07/05	4	77.38	12	75.58	74.30	-8	16,436	-0.05%
2018/07/04	27	80.34	55.5	79.14	78.00	-28.5	16,343	-0.17%
2018/07/03	11.4	82.21	4	83.45	80.30	7.4	16,062	0.05%
2018/07/02	9	83.12	3	82.80	82.00	6	15,824	0.04%
2018/06/29	11	80.07	12	81.96	81.00	-1	15,564	-0.01%
2018/06/28	12	80.57	11	79.55	79.50	1	15,407	0.01%
2018/06/27	4	84.38	19	83.99	81.70	-15	15,197	-0.10%
2018/06/26	2	82.05	1	81.90	83.80	1	14,811	0.01%
2018/06/25	5	80.84	3	79.53	79.00	2	14,555	0.01%
2018/06/22	10	82.07	4	82.90	82.00	6	14,376	0.04%
2018/06/21	6	85.92	4	86.15	84.80	2	14,108	0.01%
2018/06/20	18	87.88	4	87.05	83.90	14	13,863	0.10%
2018/06/19	16	90.09	15	90.97	92.50	1	13,401	0.01%
2018/06/15	16	90.34	2	89.35	86.20	14	12,909	0.11%
2018/06/14	12	87.45	37.2	87.50	88.40	-25.2	12,439	-0.20%
2018/06/13	35	82.29	56	82.17	82.50	-21	11,881	-0.18%
2018/06/12	10	83.88	12	83.68	81.40	-2	11,487	-0.02%
2018/06/11	13	77.72	19	78.22	81.20	-6	10,989	-0.05%
2018/06/08	11	73.55	21	73.15	73.90	-10	10,619	-0.09%
2018/06/07	18	72.47	11	73.20	72.10	7	10,315	0.07%
2018/06/06	1	66.40	13	69.51	71.10	-12	9,695	-0.12%
2018/06/05	13	65.53	9	64.91	64.70	4	9,274	0.04%
2018/06/04	8	68.21	6	68.75	67.00	2	9,060	0.02%
2018/06/01	13	64.71	14	66.18	68.40	-1	8,759	-0.01%
2018/05/31	18	67.21	9	69.23	63.50	9	8,530	0.11%
2018/05/30	43	66.64	23	67.16	67.60	20	8,298	0.24%
2018/05/29	35	68.48	32	68.66	68.00	3	8,049	0.04%
2018/05/28	4	65.00	4.4	65.46	66.10	-0.4	7,484	0.00%
2018/05/25	19	55.00	35	58.78	60.10	-16	7,226	-0.22%
2018/05/24	22	54.64	23	54.56	54.70	-1	6,818	-0.01%
2018/05/23	19	51.92	58	51.21	53.60	-39	6,462	-0.60%
2018/05/22	29	50.33	61	49.98	50.00	-32	5,898	-0.54%
2018/05/21	15	47.13	4	48.24	48.60	11	5,531	0.20%
2018/05/18	34	49.21	2	47.35	47.30	32	5,303	0.60%
2018/05/17	51	47.78	22	47.94	48.70	29	4,741	0.61%
2018/05/16	42	47.48	17.2	47.51	47.00	24.9	4,302	0.58%
2018/05/15	19	47.64	52	48.13	48.40	-33	4,095	-0.81%
2018/05/14	41	44.44	5	44.42	45.00	36	3,717	0.97%
2018/05/11	4	40.81	16	40.17	40.95	-12	3,612	-0.33%
2018/05/10	9	37.27	3	37.65	37.25	6	3,268	0.18%
2018/05/09	7	36.72	9	37.34	37.80	-2	3,153	-0.06%
2018/05/08	7	36.75	5	36.91	37.10	2	2,984	0.07%
2018/05/07	11	34.70	78	35.78	36.70	-67	2,594	-2.58%
2018/05/04	5	33.12	12.1	33.98	33.40	-7.1	2,251	-0.32%
2018/05/03	0	0.00	6	32.57	32.35	-6	2,047	-0.29%
2018/04/30	5	31.66	3	31.60	31.25	2	1,998	0.10%
2018/04/26	2	30.75	5	30.65	30.30	-3	1,923	-0.16%
2018/04/25	8	30.99	0	0.00	30.90	8	1,963	0.41%
2018/04/24	0	0.00	3	31.20	31.20	-3	2,061	-0.15%
2018/04/23	1	32.30	0	0.00	32.10	1	2,271	0.04%
2018/04/20	11	32.23	6	32.05	31.90	5	2,552	0.20%
2018/04/19	9	32.69	16	33.01	32.75	-7	2,532	-0.28%
2018/04/18	4	32.13	7	32.27	32.45	-3	2,504	-0.12%
2018/04/17	17	33.01	5	33.06	31.80	12	2,501	0.48%
2018/04/16	12	31.90	27	32.57	33.30	-15	2,483	-0.60%
2018/04/13	3	32.62	4	32.25	31.55	-1	2,435	-0.04%
2018/04/12	0	0.00	4	31.55	31.90	-4	2,447	-0.16%
2018/04/11	1	30.95	0	0.00	30.90	1	2,459	0.04%
2018/04/09	0	0.00	1	30.85	30.60	-1	2,603	-0.04%
2018/04/03	5	30.69	0	0.00	30.90	5	2,640	0.19%
2018/03/30	1	30.95	9	30.94	30.80	-8	2,747	-0.29%
2018/03/29	2	30.95	0	0.00	30.75	2	2,759	0.07%
2018/03/28	2	31.45	0	0.00	30.90	2	2,788	0.07%
2018/03/27	18	31.40	2	31.80	31.65	16	2,814	0.57%
2018/03/22	0	32.05	9	32.05	32.05	-9	2,764	-0.33%
2018/03/21	0	0.00	5	31.60	31.65	-5	2,698	-0.19%
2018/03/20	2	31.65	2	31.55	31.55	0	2,700	0.00%
2018/03/19	0	0.00	5	32.10	32.00	-5	2,702	-0.18%
2018/03/16	30	31.30	10	31.15	31.60	20	2,672	0.75%
2018/03/15	10	31.20	2	31.40	31.45	8	2,674	0.30%
2018/03/14	10	31.20	0	0.00	31.00	10	2,677	0.37%
2018/03/13	0	0.00	0.3	30.90	31.05	-0.3	2,706	-0.01%
2018/03/07	28	30.98	0	0.00	30.65	28	3,205	0.87%
2018/03/06	5	32.09	1	31.65	31.60	4	3,505	0.11%
2018/03/05	1	32.50	14	32.45	32.00	-13	3,547	-0.37%
2018/03/02	0	0.00	3	31.25	30.90	-3	3,477	-0.09%
2018/03/01	1	31.00	2	31.05	31.10	-1	3,543	-0.03%
2018/02/07	2	29.10	1	28.95	28.80	1	3,709	0.03%
2018/02/06	2	28.90	8	28.69	28.20	-6	3,731	-0.16%
2018/02/05	0	0.00	1	29.80	30.35	-1	3,722	-0.03%
2018/02/01	4	30.54	0	0.00	30.45	4	4,126	0.10%
2018/01/30	0	0.00	2	30.40	30.25	-2	4,319	-0.05%
2018/01/29	3	30.92	0	0.00	30.85	3	4,307	0.07%
2018/01/24	0	0.00	1	31.70	31.50	-1	4,312	-0.02%
2018/01/22	5	31.38	5	32.17	32.10	0	4,289	0.00%
2018/01/19	5	31.90	1	31.30	31.25	4	4,246	0.09%
2018/01/18	4	31.89	4	32.78	31.85	0	4,188	0.00%
2018/01/17	16	33.22	8	33.34	32.15	8	4,078	0.20%
2018/01/16	12	34.50	7	33.66	34.80	5	3,831	0.13%
2018/01/12	6	31.78	20	31.92	31.70	-14	3,538	-0.40%
2018/01/11	4	31.46	3	31.85	32.00	1	3,509	0.03%
2018/01/10	0	0.00	2	31.50	31.30	-2	3,474	-0.06%
2018/01/09	7	31.30	10	31.81	31.90	-3	3,420	-0.09%
2018/01/08	2	30.90	9	31.93	31.00	-7	3,373	-0.21%
2018/01/05	7	30.72	3	30.68	30.80	4	3,286	0.12%
2018/01/03	1	30.90	11	31.05	31.35	-10	3,194	-0.31%
2018/01/02	1	30.20	1	30.00	30.30	0	3,101	0.00%