達方 (8163)-元大-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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	30	61.70	61.50	-30	2,213	-1.36%
2024/04/19	4	60.15	0	0.00	60.40	4	2,206	0.18%
2024/04/17	4	60.45	0	0.00	60.60	4	2,197	0.18%
2024/04/16	2	60.70	1	60.30	60.10	1	2,196	0.05%
2024/04/15	2	61.60	0	0.00	61.50	2	2,183	0.09%
2024/04/11	0	0.00	0	62.10	61.50	0	2,301	0.00%
2024/04/10	1	62.10	0	0.00	62.60	1	2,301	0.04%
2024/04/08	1	63.40	0	0.00	63.50	1	2,321	0.04%
2024/04/03	0	0.00	1	63.80	63.60	-1	2,345	-0.04%
2024/03/22	0	0.00	2	64.20	64.30	-2	2,308	-0.09%
2024/03/21	2	62.65	2	63.00	64.10	0	2,289	0.00%
2024/03/20	3	63.07	7	63.00	62.40	-4	2,288	-0.17%
2024/03/19	1	61.80	0	0.00	61.90	1	2,245	0.04%
2024/03/18	0	60.50	0	0.00	60.80	0	2,237	0.00%
2024/03/11	2	59.70	0	0.00	59.60	2	2,243	0.09%
2024/03/08	2	61.70	3	61.03	60.00	-1	2,235	-0.04%
2024/03/07	32	61.11	3	60.97	61.00	29	2,216	1.31%
2024/03/06	6	60.90	3	61.60	61.70	3	2,159	0.14%
2024/03/05	5	58.50	37	60.48	61.40	-32	1,963	-1.63%
2024/03/04	0	0.00	13	55.50	55.90	-13	1,648	-0.79%
2024/03/01	0	0.00	2	54.30	54.40	-2	1,616	-0.12%
2024/02/27	0	0.00	2	53.60	53.40	-2	1,576	-0.13%
2024/02/23	1	52.90	0	0.00	52.00	1	1,651	0.06%
2024/02/16	1	51.90	0	0.00	52.10	1	1,775	0.06%
2024/01/29	8	51.50	0	0.00	51.70	8	2,257	0.35%
2024/01/22	0	0.00	0.7	52.50	52.50	-0.7	2,489	-0.03%
2024/01/17	6	51.90	0	0.00	51.90	6	2,471	0.24%
2024/01/15	1	51.90	1	52.00	52.20	0	2,445	0.00%
2024/01/08	4	53.10	0	0.00	52.60	4	2,408	0.17%
2024/01/05	0	0.00	2	56.00	54.90	-2	2,360	-0.08%
2024/01/04	2	53.50	0	0.00	53.50	2	2,267	0.09%
2023/12/29	0	0.00	1	53.90	54.20	-1	2,162	-0.05%
2023/12/27	0	52.70	0	0.00	52.20	0	2,101	0.00%
2023/12/21	2	52.80	0	0.00	52.60	2	2,052	0.10%
2023/12/18	1	55.20	0	0.00	54.40	1	1,960	0.05%
2023/12/14	1	56.60	3	56.47	56.70	-2	1,889	-0.11%
2023/12/13	1	55.80	1	55.60	55.80	0	1,859	0.00%
2023/12/04	1	55.20	0	0.00	55.00	1	1,687	0.06%
2023/12/01	0	0.00	1	52.70	53.50	-1	1,625	-0.06%
2023/11/30	0	0.00	1	53.70	52.70	-1	1,593	-0.06%
2023/11/29	1	52.30	1	52.30	52.30	0	1,534	0.00%
2023/11/28	0	0.00	1	51.90	52.10	-1	1,527	-0.07%
2023/11/27	1	51.10	0	0.00	50.90	1	1,508	0.07%
2023/11/22	0	0.00	2	52.40	52.60	-2	1,452	-0.14%
2023/11/20	3	51.70	5	51.02	51.20	-2	1,361	-0.15%
2023/11/17	21	52.00	3	51.57	51.60	18	1,329	1.35%
2023/11/15	0	0.00	4	50.60	50.60	-4	1,249	-0.32%
2023/11/14	0	0.00	0.1	50.60	50.20	-0.1	1,211	-0.01%
2023/11/13	1	50.50	0	0.00	51.00	1	1,175	0.09%
2023/11/10	1	50.60	2	51.20	51.40	-1	1,116	-0.09%
2023/11/09	1	51.30	2	50.00	50.90	-1	1,063	-0.09%
2023/11/06	3	50.03	1	50.00	49.70	2	881	0.23%
2023/11/03	3	48.65	2	48.58	48.85	1	661	0.15%
2023/10/18	1	42.55	0	0.00	44.00	1	481	0.21%
2023/10/16	0	0.00	1	43.80	43.80	-1	486	-0.21%
2023/10/11	0	0.00	6	43.80	43.75	-6	512	-1.17%
2023/09/19	0	43.95	0	0.00	43.85	0	745	0.00%
2023/09/04	6	43.80	0	0.00	43.90	6	805	0.74%
2023/07/31	1	44.40	0	0.00	43.90	1	911	0.11%
2023/07/28	1	44.45	0	0.00	44.65	1	908	0.11%
2023/07/18	1	45.40	0	0.00	45.50	1	881	0.11%
2023/07/14	0	0.00	1	45.50	45.55	-1	876	-0.11%
2023/07/12	0	0.00	1	44.40	45.15	-1	858	-0.12%
2023/07/11	1	43.55	1	43.80	43.50	0	840	0.00%
2023/07/10	1	46.00	0	0.00	46.00	1	821	0.12%
2023/07/06	0.1	47.45	0	0.00	47.40	0.1	800	0.01%
2023/07/03	1	46.85	0	0.00	46.85	1	818	0.12%
2023/06/07	2	47.35	0	0.00	47.30	2	789	0.25%
2023/05/26	1	46.05	0	0.00	46.35	1	938	0.11%
2023/05/23	0	0.00	3.2	46.91	46.90	-3.2	912	-0.35%
2023/04/21	0	0.00	6	44.00	43.20	-6	924	-0.65%
2023/04/19	0.2	44.90	0	0.00	44.60	0.2	911	0.02%
2023/04/13	0	0.00	1	44.80	44.55	-1	879	-0.11%
2023/04/12	1	45.30	0	0.00	45.30	1	865	0.12%
2023/04/11	0	0.00	1	44.35	44.50	-1	837	-0.12%
2023/04/10	1	44.90	0	0.00	44.90	1	825	0.12%
2023/03/27	0	0.00	2	44.10	44.05	-2	759	-0.26%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/21	1	43.55	0	0.00	43.55	1	744	0.13%
2023/03/16	2	43.00	1	43.05	42.60	1	742	0.13%
2023/03/15	1	43.65	0	0.00	43.25	1	745	0.13%
2023/03/10	0	0.00	1	43.80	43.85	-1	726	-0.14%
2023/03/09	0	0.00	0.1	44.35	44.50	-0.1	713	-0.01%
2023/03/08	6.1	44.40	3	44.80	44.70	3.1	671	0.46%
2023/03/07	1	41.80	0	0.00	41.75	1	548	0.18%
2023/03/03	2	41.65	0	0.00	41.65	2	563	0.36%
2023/01/30	0	0.00	0.1	39.30	39.30	-0.1	431	-0.02%
2022/12/21	0.1	37.60	0	0.00	37.40	0.1	485	0.02%
2022/12/01	0	0.00	1	40.50	40.50	-1	484	-0.21%
2022/11/30	0	0.00	5	40.05	40.15	-5	479	-1.04%
2022/11/29	0	0.00	1	39.95	40.20	-1	475	-0.21%
2022/11/28	6	40.27	2	39.95	39.85	4	455	0.88%
2022/11/10	0	0.00	1	39.00	38.95	-1	439	-0.23%
2022/11/09	0	0.00	1	38.90	39.25	-1	440	-0.23%
2022/11/08	1	38.80	1	38.80	38.80	0	444	0.00%
2022/11/07	2	38.58	1	38.90	38.60	1	442	0.23%
2022/11/04	2	38.60	1	38.75	38.65	1	449	0.22%
2022/11/03	1	38.90	1	38.65	38.90	0	477	0.00%
2022/11/02	1	38.90	1	38.70	38.90	0	479	0.00%
2022/11/01	1	38.40	1	38.00	38.40	0	482	0.00%
2022/10/31	1	37.85	1	37.45	37.85	0	506	0.00%
2022/10/28	1	37.20	1	37.90	37.20	0	514	0.00%
2022/10/27	1	37.85	1	37.50	37.85	0	518	0.00%
2022/10/26	1	37.35	1	37.55	37.35	0	521	0.00%
2022/10/25	1	37.55	1	37.70	37.55	0	520	0.00%
2022/10/24	1	37.50	1	37.45	37.50	0	523	0.00%
2022/10/21	1	37.05	0	0.00	37.05	1	524	0.19%
2022/10/20	0	0.00	1	38.10	37.15	-1	528	-0.19%
2022/10/19	2	38.25	2	38.18	38.25	0	519	0.00%
2022/10/18	1	38.00	1	37.90	38.00	0	518	0.00%
2022/10/17	1	37.50	1	36.50	37.50	0	522	0.00%
2022/10/14	1	36.95	1	37.20	36.95	0	521	0.00%
2022/10/13	1	36.45	1	37.85	36.45	0	523	0.00%
2022/10/12	1	37.90	1	38.35	37.90	0	523	0.00%
2022/10/11	1	38.25	1	39.00	38.25	0	519	0.00%
2022/10/07	1	39.65	1	39.60	39.65	0	516	0.00%
2022/10/06	1	39.60	1	39.70	39.60	0	518	0.00%
2022/10/05	1	39.55	1	40.05	39.55	0	527	0.00%
2022/10/04	1	39.70	1	39.60	39.70	0	531	0.00%
2022/10/03	1	38.95	1	39.15	38.95	0	537	0.00%
2022/09/30	1	39.40	1	39.55	39.40	0	546	0.00%
2022/09/29	1	39.60	1	38.80	39.60	0	571	0.00%
2022/09/28	1	38.50	1	40.20	38.50	0	595	0.00%
2022/09/27	1	40.15	1	39.75	40.15	0	606	0.00%
2022/09/26	1	39.55	1	40.50	39.55	0	620	0.00%
2022/09/23	1	41.20	1	41.45	41.20	0	640	0.00%
2022/09/22	1	41.50	1	41.40	41.50	0	660	0.00%
2022/09/21	1	41.80	0	0.00	41.80	1	663	0.15%
2022/09/19	0	0.00	1	42.40	42.10	-1	668	-0.15%
2022/09/16	1	42.35	1	42.55	42.35	0	676	0.00%
2022/09/15	1	42.75	0	0.00	42.75	1	683	0.15%
2022/08/10	0	0.00	0.5	41.17	41.40	-0.5	723	-0.07%
2022/08/09	0	0.00	1	39.60	39.95	-1	697	-0.14%
2022/08/08	1	40.00	0	0.00	39.95	1	707	0.14%
2022/07/27	0	0.00	1	39.85	39.85	-1	891	-0.11%
2022/07/25	0.5	39.70	0	0.00	39.75	0.5	902	0.06%
2022/07/19	0	0.00	1	39.30	39.30	-1	971	-0.10%
2022/07/14	0	0.00	1.5	38.17	38.20	-1.5	1,071	-0.14%
2022/07/07	1	36.15	2	36.68	36.60	-1	1,128	-0.09%
2022/07/06	3	38.67	0	0.00	38.60	3	1,109	0.27%
2022/07/05	1	39.80	0	0.00	39.80	1	1,100	0.09%
2022/06/30	0.5	41.00	0	0.00	40.45	0.5	1,095	0.05%
2022/06/13	0	0.00	1	42.70	42.65	-1	1,365	-0.07%
2022/06/08	0	0.00	1	43.95	44.00	-1	1,490	-0.07%
2022/06/02	1	43.90	0	0.00	43.95	1	1,691	0.06%
2022/05/10	1	43.10	0	0.00	43.40	1	1,764	0.06%
2022/05/09	1	43.00	0	0.00	43.00	1	1,758	0.06%
2022/05/04	2	46.18	0	0.00	45.80	2	1,685	0.12%
2022/04/25	1	48.20	0	0.00	48.20	1	1,627	0.06%
2022/04/22	0	0.00	1	49.95	49.95	-1	1,607	-0.06%
2022/04/21	2	50.40	3	50.50	50.40	-1	1,612	-0.06%
2022/04/20	4	50.15	5.1	50.02	50.40	-1.1	1,577	-0.07%
2022/04/19	1	49.65	1	49.50	49.65	0	1,530	0.00%
2022/04/15	0	0.00	1	49.00	48.80	-1	1,523	-0.07%
2022/04/13	1	48.10	1	48.35	48.55	0	1,568	0.00%
2022/04/12	0	0.00	1	48.00	47.85	-1	1,602	-0.06%
2022/04/01	2	49.70	5	49.39	49.35	-3	1,886	-0.16%
2022/03/31	8	50.04	5	49.65	49.70	3	1,917	0.16%
2022/03/30	0	0.00	3	49.90	50.20	-3	1,983	-0.15%
2022/03/29	1	49.00	0	0.00	49.05	1	1,947	0.05%
2022/03/18	0	0.00	11	49.26	48.40	-11	2,142	-0.51%
2022/03/17	3	49.32	1	50.00	49.35	2	2,134	0.09%
2022/03/16	2	49.43	6	49.15	49.50	-4	2,147	-0.19%
2022/03/15	1	49.00	2	49.35	49.00	-1	2,170	-0.05%
2022/03/14	11	49.49	1.2	49.94	49.35	9.8	2,218	0.44%
2022/03/11	1	48.40	2	48.43	48.40	-1	2,244	-0.04%
2022/03/10	6	48.56	1	48.80	48.35	5	2,323	0.22%
2022/03/09	3	47.98	4	47.55	48.30	-1	2,435	-0.04%
2022/03/07	1	45.90	1	46.65	46.00	0	2,710	0.00%
2022/03/04	2	47.93	1	48.40	47.60	1	2,750	0.04%
2022/02/23	3	46.70	0	0.00	46.90	3	3,369	0.09%
2022/01/21	1	45.90	0	0.00	45.90	1	3,479	0.03%
2022/01/19	2	46.85	0	0.00	46.95	2	3,469	0.06%
2022/01/17	0	0.00	20	46.62	47.15	-20	3,453	-0.58%
2022/01/14	20	46.33	0	0.00	46.35	20	3,450	0.58%
2022/01/12	0	0.00	10	46.85	46.80	-10	3,438	-0.29%
2022/01/11	10	47.75	10	47.15	47.05	0	3,424	0.00%
2022/01/10	11	47.25	0	0.00	48.05	11	3,397	0.32%
2022/01/06	1	48.20	0	0.00	48.15	1	3,342	0.03%
2022/01/05	0	0.00	40	49.11	48.85	-40	3,313	-1.21%
2022/01/04	11	49.63	10	49.55	49.35	1	3,280	0.03%
2022/01/03	1	49.70	10	49.74	49.50	-9	3,252	-0.28%
2021/12/30	21	50.80	1	51.20	50.70	20	3,209	0.62%
2021/12/29	2	50.43	6	51.30	51.00	-4	3,153	-0.13%
2021/12/27	10	49.70	1	49.65	49.55	9	2,955	0.30%
2021/12/24	10	49.35	0	0.00	49.35	10	2,929	0.34%
2021/12/22	0.1	48.65	0	0.00	48.50	0.1	2,834	0.00%
2021/12/21	0.1	48.55	0	0.00	48.50	0.1	2,823	0.00%
2021/12/17	7	49.00	12	48.43	48.80	-5	2,782	-0.18%
2021/12/16	7	49.56	11	49.75	49.85	-4	2,709	-0.15%
2021/12/14	2	49.30	2	48.78	48.55	0	2,577	0.00%
2021/12/13	3	49.15	4	49.16	48.85	-1	2,526	-0.04%
2021/12/10	0	0.00	1	48.80	49.15	-1	2,501	-0.04%
2021/12/09	1	48.25	2	48.65	48.30	-1	2,450	-0.04%
2021/12/08	11	49.45	2	49.75	49.00	9	2,383	0.38%
2021/12/07	1	49.65	1	50.00	49.65	0	2,295	0.00%
2021/12/06	1	49.20	2.1	49.80	49.20	-1.1	2,207	-0.05%
2021/12/03	4	49.45	3	49.22	49.60	1	2,123	0.05%
2021/12/02	4	48.91	3	48.90	48.65	1	1,971	0.05%
2021/12/01	3	46.72	4.3	46.87	47.15	-1.3	1,611	-0.08%
2021/11/30	2	46.28	1	46.80	46.50	1	1,580	0.06%
2021/11/29	1	45.45	0	0.00	45.80	1	1,559	0.06%
2021/11/26	2	46.70	2	46.85	46.15	0	1,518	0.00%
2021/11/25	0.1	46.20	0	0.00	46.10	0.1	1,469	0.01%
2021/11/24	4.1	45.92	5	46.27	46.00	-1	1,473	-0.06%
2021/11/23	7	46.51	10	46.90	47.05	-3	1,332	-0.23%
2021/11/22	3	45.35	5	45.46	45.45	-2	1,066	-0.19%
2021/11/19	1	42.90	0	0.00	42.90	1	1,024	0.10%
2021/11/18	0.1	43.25	0	0.00	43.25	0.1	1,022	0.01%
2021/11/15	1	42.95	0	0.00	42.80	1	1,077	0.09%
2021/11/11	4	43.14	0	0.00	43.05	4	1,115	0.36%
2021/11/10	2	43.80	0	0.00	43.80	2	1,119	0.18%
2021/11/04	0	0.00	1	43.75	43.45	-1	1,162	-0.09%
2021/11/03	0	0.00	1	43.45	43.50	-1	1,206	-0.08%
2021/11/02	1	42.50	0	42.20	41.80	1	1,171	0.09%
2021/10/28	1	41.90	0	0.00	41.90	1	1,182	0.08%
2021/10/20	1	41.15	0	0.00	41.15	1	1,296	0.08%
2021/10/19	1	40.60	0	0.00	40.60	1	1,309	0.08%
2021/10/18	0	0.00	1	40.30	40.30	-1	1,341	-0.07%
2021/10/14	1	39.60	0	0.00	39.60	1	1,441	0.07%
2021/10/07	0	0.00	1	40.25	40.20	-1	1,668	-0.06%
2021/09/09	1	43.00	0	0.00	42.95	1	2,057	0.05%
2021/09/06	1	45.10	0	0.00	44.05	1	2,092	0.05%
2021/09/01	0	0.00	1	44.30	44.60	-1	2,163	-0.05%
2021/08/31	0	0.00	1	44.10	44.35	-1	2,153	-0.05%
2021/08/30	2	43.80	3	43.98	43.90	-1	2,128	-0.05%
2021/08/26	5	42.35	1	42.65	42.60	4	2,102	0.19%
2021/08/25	1	42.85	0	0.00	42.60	1	2,121	0.05%
2021/08/23	0	0.00	1	41.75	41.75	-1	2,096	-0.05%
2021/08/20	3	43.30	0	0.00	43.40	3	2,107	0.14%
2021/08/18	1	44.00	0	0.00	44.00	1	2,101	0.05%
2021/08/13	0	0.00	2	45.00	44.90	-2	2,080	-0.10%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	10	47.58	47.95	-10	2,127	-0.47%
2021/08/06	1	47.40	0	0.00	47.30	1	2,126	0.05%
2021/08/05	0	0.00	1	47.85	47.85	-1	2,189	-0.05%
2021/08/04	0	0.00	1	47.50	47.50	-1	2,263	-0.04%
2021/07/26	0	0.00	1	47.70	47.70	-1	2,606	-0.04%
2021/07/21	0	0.00	5	47.15	46.95	-5	2,826	-0.18%
2021/07/20	1	46.95	3	47.27	46.95	-2	2,865	-0.07%
2021/07/19	1	48.10	1	49.00	48.10	0	2,857	0.00%
2021/07/16	1	48.00	3	47.50	48.00	-2	2,843	-0.07%
2021/07/15	1	46.75	1	46.40	46.75	0	2,853	0.00%
2021/07/14	1	46.15	0	0.00	46.15	1	2,928	0.03%
2021/07/13	0	0.00	3	47.08	46.10	-3	2,951	-0.10%
2021/07/12	2	46.43	0	0.00	46.45	2	2,936	0.07%
2021/07/09	2	45.90	0	0.00	45.90	2	2,922	0.07%
2021/07/08	3	46.23	2	46.23	46.20	1	2,960	0.03%
2021/07/07	4	46.20	0	0.00	46.10	4	3,009	0.13%
2021/07/06	0	0.00	1	46.00	45.80	-1	3,018	-0.03%
2021/07/05	3	45.90	1	46.10	45.90	2	3,086	0.06%
2021/07/02	10	45.29	0	0.00	45.10	10	3,166	0.32%
2021/07/01	0	0.00	1	45.95	44.95	-1	3,180	-0.03%
2021/06/30	2	45.73	1	45.50	45.90	1	3,178	0.03%
2021/06/29	7	45.62	7	45.57	45.10	0	3,161	0.00%
2021/06/28	3	45.95	0	0.00	45.90	3	3,144	0.10%
2021/06/22	0	0.00	1	43.15	42.90	-1	3,132	-0.03%
2021/06/18	0	0.00	1	44.00	43.70	-1	3,156	-0.03%
2021/06/17	0	0.00	2	44.00	44.15	-2	3,163	-0.06%
2021/06/11	1	44.50	0	0.00	44.50	1	3,218	0.03%
2021/06/10	3	44.05	15	43.15	44.45	-12	3,320	-0.36%
2021/06/09	0.1	42.50	100	42.48	42.55	-99.9	3,290	-3.04%
2021/06/08	5	42.25	0	0.00	42.25	5	3,348	0.15%
2021/06/02	61	42.57	0	0.00	42.55	61	3,572	1.71%
2021/06/01	0	0.00	50	43.10	43.25	-50	3,571	-1.40%
2021/05/31	0	0.00	5	42.45	42.65	-5	3,606	-0.14%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/27	15	41.69	0	0.00	42.70	15	3,626	0.41%
2021/05/26	85	42.20	0	0.00	42.25	85	3,627	2.34%
2021/05/25	5	42.30	0	0.00	42.25	5	3,663	0.14%
2021/05/10	3	49.47	0	0.00	49.05	3	3,578	0.08%
2021/05/07	0	0.00	1	47.20	49.00	-1	3,456	-0.03%
2021/05/04	1	47.35	4	47.08	47.00	-3	3,393	-0.09%
2021/05/03	0	0.00	14	50.05	49.40	-14	3,329	-0.42%
2021/04/28	12	52.33	8	52.00	52.40	4	3,255	0.12%
2021/04/27	4	51.45	2	51.95	52.10	2	3,221	0.06%
2021/04/26	0	0.00	1	51.00	51.20	-1	3,112	-0.03%
2021/04/20	0	0.00	1	50.50	50.50	-1	2,962	-0.03%
2021/04/15	0	0.00	10	47.31	47.40	-10	2,928	-0.34%
2021/04/14	0	0.00	1	47.80	47.30	-1	2,945	-0.03%
2021/04/13	10	47.95	0	0.00	48.00	10	2,958	0.34%
2021/04/09	2	47.90	0	0.00	48.00	2	2,896	0.07%
2021/04/08	1	48.00	5	47.92	49.20	-4	2,818	-0.14%
2021/04/06	1	47.30	0	0.00	47.40	1	2,722	0.04%
2021/04/01	0	47.50	0	0.00	47.40	0	2,711	0.00%
2021/03/25	0	46.25	0	0.00	46.05	0	2,686	0.00%
2021/03/24	0	0.00	1	46.35	46.70	-1	2,687	-0.04%
2021/03/23	0	46.50	0	0.00	46.30	0	2,685	0.00%
2021/03/22	0	46.95	0	0.00	47.00	0	2,676	0.00%
2021/03/16	5	47.66	12	47.85	47.55	-7	2,723	-0.26%
2021/03/15	0	0.00	1	45.90	46.10	-1	2,615	-0.04%
2021/03/12	1	46.30	0	0.00	46.05	1	2,647	0.04%
2021/03/11	7	46.46	1	47.60	46.65	6	2,776	0.22%
2021/03/10	2	47.10	3	46.98	47.40	-1	2,775	-0.04%
2021/03/08	0	0.00	5	45.99	45.40	-5	2,724	-0.18%
2021/03/05	1	45.05	0	0.00	45.05	1	2,746	0.04%
2021/03/04	5	45.51	1	46.20	45.35	4	2,773	0.14%
2021/03/02	1	45.30	0	0.00	45.30	1	2,723	0.04%
2021/02/26	1	45.25	0	0.00	45.25	1	2,714	0.04%
2021/02/23	0	0.00	1	45.05	44.90	-1	2,747	-0.04%
2021/02/22	1	44.15	0	0.00	44.15	1	2,748	0.04%
2021/02/18	6	42.30	0	0.00	42.60	6	2,709	0.22%
2021/02/17	0	0.00	1	42.15	42.20	-1	2,696	-0.04%
2021/02/05	1	41.95	0	0.00	41.95	1	2,731	0.04%
2021/02/02	1	42.35	1	41.45	41.00	0	2,880	0.00%
2021/01/25	1	42.00	0	0.00	42.00	1	3,093	0.03%
2021/01/14	0	0.00	1	45.25	44.95	-1	3,040	-0.03%
2021/01/13	0	0.00	2	44.65	44.50	-2	2,993	-0.07%
2021/01/12	0	0.00	1	44.45	44.25	-1	2,974	-0.03%
2021/01/08	0	0.00	10	43.60	43.75	-10	2,910	-0.34%
2021/01/06	1	43.55	0	0.00	43.55	1	2,879	0.03%
2021/01/05	2	44.55	0	0.00	44.55	2	2,817	0.07%
2021/01/04	1	43.60	0	0.00	43.60	1	2,789	0.04%
2020/12/31	1	43.15	0	0.00	43.35	1	2,778	0.04%
2020/12/30	0	0.00	1	43.05	43.20	-1	2,770	-0.04%
2020/12/25	0	0.00	4	42.89	43.00	-4	2,737	-0.15%
2020/12/24	1	43.20	0	0.00	43.15	1	2,735	0.04%
2020/12/22	1	42.80	0	0.00	42.10	1	2,736	0.04%
2020/12/17	0	0.00	1	42.80	42.85	-1	2,738	-0.04%
2020/12/15	5	43.85	0	0.00	43.15	5	2,734	0.18%
2020/12/11	1	43.90	1	43.75	43.75	0	2,696	0.00%
2020/12/10	5	45.75	1	45.75	44.70	4	2,658	0.15%
2020/12/09	1	46.00	1	46.35	46.00	0	2,599	0.00%
2020/12/08	1	45.75	1	47.00	45.75	0	2,577	0.00%
2020/12/07	1	46.70	4	47.58	46.70	-3	2,543	-0.12%
2020/12/04	1	45.40	127	44.13	45.40	-126	2,382	-5.29%	大賣/鉅額交易
2020/12/01	0	0.00	2	43.05	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	3	43.25	43.35	-3	2,690	-0.11%
2020/11/24	2	43.30	2	43.40	43.40	0	2,814	0.00%
2020/11/23	3	43.00	0	0.00	42.90	3	2,741	0.11%
2020/11/19	3	42.75	1	42.50	42.50	2	2,680	0.07%
2020/11/18	7	42.05	0	0.00	41.95	7	2,605	0.27%
2020/11/17	0	0.00	8	41.80	42.00	-8	2,598	-0.31%
2020/11/16	1	41.80	5	41.80	41.75	-4	2,666	-0.15%
2020/11/12	0	0.00	3	41.48	41.45	-3	2,788	-0.11%
2020/11/09	10	41.82	2	41.93	41.70	8	2,744	0.29%
2020/11/06	15	41.87	0	0.00	41.85	15	2,629	0.57%
2020/11/04	0	0.00	2	40.60	40.55	-2	2,605	-0.08%
2020/11/03	6	40.75	14	40.63	40.50	-8	2,676	-0.30%
2020/11/02	4	39.35	1	39.35	39.75	3	2,768	0.11%
2020/10/28	5	39.85	0	0.00	39.95	5	2,879	0.17%
2020/10/27	0	0.00	1	40.45	40.30	-1	2,864	-0.03%
2020/10/26	0	0.00	1	40.10	40.15	-1	2,841	-0.04%
2020/10/23	0	0.00	1	39.15	39.45	-1	2,813	-0.04%
2020/10/22	1	39.10	2	38.90	38.80	-1	2,851	-0.04%
2020/10/20	0	0.00	2	39.30	39.35	-2	2,899	-0.07%
2020/10/19	3	39.52	0	0.00	39.30	3	2,917	0.10%
2020/10/16	10	38.80	0	0.00	38.75	10	2,885	0.35%
2020/10/15	10	38.95	0	0.00	38.85	10	2,895	0.35%
2020/10/14	30	38.88	0	0.00	38.85	30	2,901	1.03%
2020/10/12	11	38.46	0	0.00	38.35	11	3,055	0.36%
2020/10/07	25	38.44	0	0.00	38.40	25	3,132	0.80%
2020/09/28	0	0.00	15	37.35	37.35	-15	3,503	-0.43%
2020/09/25	16	36.75	0	0.00	37.05	16	3,597	0.44%
2020/09/24	27	37.82	2	37.80	37.75	25	3,600	0.69%
2020/09/23	3	39.00	2	39.30	38.70	1	3,607	0.03%
2020/09/22	0	0.00	6	38.93	39.00	-6	3,622	-0.17%
2020/09/21	0	0.00	5	39.48	39.25	-5	3,616	-0.14%
2020/09/18	1	39.95	1	40.25	39.95	0	3,611	0.00%
2020/09/14	0	0.00	1	40.00	39.80	-1	3,626	-0.03%
2020/09/11	1	39.20	1	39.30	39.15	0	3,630	0.00%
2020/09/10	1	40.65	1	40.15	40.15	0	3,598	0.00%
2020/09/09	3	40.10	0	0.00	40.35	3	3,577	0.08%
2020/09/08	1	40.40	0	0.00	40.20	1	3,557	0.03%
2020/09/07	4	42.25	3	42.22	41.60	1	3,515	0.03%
2020/09/04	1	41.15	3	42.42	42.70	-2	3,435	-0.06%
2020/09/03	4	42.09	4	42.01	41.90	0	3,382	0.00%
2020/09/02	2	40.30	2	40.05	40.05	0	3,205	0.00%
2020/09/01	0	0.00	3	40.13	40.30	-3	3,240	-0.09%
2020/08/31	3	40.48	11	40.37	40.45	-8	3,253	-0.25%
2020/08/28	6	38.69	0	0.00	38.95	6	3,135	0.19%
2020/08/27	2	38.70	0.2	38.55	38.55	1.8	3,153	0.06%
2020/08/21	1	37.70	0	0.00	38.15	1	3,150	0.03%
2020/08/19	2	40.10	0	0.00	39.55	2	3,058	0.07%
2020/08/18	2	40.00	2	39.55	40.10	0	2,961	0.00%
2020/08/17	2	39.48	0	0.00	39.35	2	2,871	0.07%
2020/08/11	0	0.00	2	38.80	39.15	-2	2,715	-0.07%
2020/08/06	1	38.40	1	39.45	38.70	0	2,595	0.00%
2020/08/05	2	37.35	0	0.00	38.15	2	2,456	0.08%
2020/08/04	2	36.50	0	0.00	36.50	2	2,386	0.08%
2020/08/03	4	36.30	0	0.00	36.10	4	2,385	0.17%
2020/07/28	0	0.00	8	35.30	34.25	-8	2,427	-0.33%
2020/07/27	0.1	36.00	0	0.00	35.90	0.1	2,417	0.00%
2020/07/24	0	0.00	4	36.60	36.65	-4	2,409	-0.17%
2020/07/22	0	0.00	3	37.65	37.60	-3	2,412	-0.12%
2020/07/17	1	37.90	0	0.00	37.65	1	2,426	0.04%
2020/07/16	1	37.95	4	38.34	38.00	-3	2,412	-0.12%
2020/07/15	2	37.90	0	0.00	37.30	2	2,293	0.09%
2020/07/14	3	38.02	2	38.35	37.65	1	2,279	0.04%
2020/07/13	0	0.00	2	38.13	38.30	-2	2,248	-0.09%
2020/07/10	1	37.45	3	37.58	37.35	-2	2,257	-0.09%
2020/07/09	1	38.25	3	38.57	38.00	-2	2,233	-0.09%
2020/07/08	4	40.36	0	0.00	40.20	4	2,138	0.19%
2020/07/07	7	40.43	1	41.00	40.10	6	2,056	0.29%
2020/07/06	9	39.74	0	0.00	40.35	9	2,010	0.45%
2020/07/03	0	0.00	1	39.10	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	1	38.45	38.95	-1	1,972	-0.05%
2020/06/24	0.1	38.05	0	0.00	38.00	0.1	1,931	0.01%
2020/06/23	0	0.00	0.2	37.90	37.80	-0.2	1,948	-0.01%
2020/06/11	0	0.00	1	38.20	38.20	-1	2,092	-0.05%
2020/06/08	5	38.60	0	0.00	38.65	5	2,085	0.24%
2020/06/05	0	0.00	2	38.43	38.80	-2	2,038	-0.10%
2020/06/04	1	37.60	0	0.00	37.60	1	1,977	0.05%
2020/06/01	0	0.00	1	36.30	36.50	-1	1,950	-0.05%
2020/05/28	1	36.35	0	0.00	36.15	1	1,946	0.05%
2020/05/22	0	0.00	10	36.30	36.15	-10	1,975	-0.51%
2020/05/14	0	0.00	3	36.55	36.20	-3	1,997	-0.15%
2020/05/11	2	37.20	2	36.90	37.25	0	1,964	0.00%
2020/05/08	2	38.20	0	0.00	38.00	2	1,929	0.10%
2020/05/06	1	37.50	0	0.00	37.30	1	1,921	0.05%
2020/05/05	2	37.50	0	0.00	37.50	2	1,920	0.10%
2020/04/30	5	37.40	6	37.26	37.30	-1	1,901	-0.05%
2020/04/28	1	36.90	0	0.00	36.90	1	1,899	0.05%
2020/04/22	11	34.95	11	35.09	35.40	0	1,892	0.00%
2020/04/21	1	35.05	0	0.00	34.35	1	1,881	0.05%
2020/04/17	0	0.00	2	35.10	35.10	-2	1,892	-0.11%
2020/04/15	10	35.23	10	35.35	35.20	0	1,867	0.00%
2020/04/14	1	34.25	0	0.00	34.35	1	1,828	0.05%
2020/04/09	11	34.53	11	33.89	33.90	0	2,067	0.00%
2020/04/08	15	33.16	15	33.34	33.50	0	2,052	0.00%
2020/04/01	0	0.00	1	30.35	30.35	-1	2,111	-0.05%
2020/03/31	1	29.90	3	30.00	29.85	-2	2,100	-0.10%
2020/03/25	0	0.00	7	29.90	29.60	-7	2,303	-0.30%
2020/03/24	6	29.00	5	28.57	28.70	1	2,308	0.04%
2020/03/20	0	0.00	1	28.40	28.40	-1	2,326	-0.04%
2020/03/19	1	26.00	0	0.00	25.90	1	2,334	0.04%
2020/03/18	0	0.00	5	29.27	28.60	-5	2,311	-0.22%
2020/03/17	10	29.24	0	0.00	28.65	10	2,324	0.43%
2020/03/16	7	28.64	0	0.00	28.50	7	2,293	0.31%
2020/03/13	0	0.00	3	28.83	29.25	-3	2,295	-0.13%
2020/03/12	0	0.00	2	33.00	31.60	-2	2,293	-0.09%
2020/03/11	0	0.00	7	34.89	35.00	-7	2,325	-0.30%
2020/02/25	1	39.05	1	39.25	39.40	0	2,350	0.00%
2020/02/18	0	0.00	2	38.80	38.95	-2	2,309	-0.09%
2020/02/17	4	38.73	20	38.73	38.70	-16	2,289	-0.70%
2020/02/13	0	0.00	1	38.40	38.25	-1	2,292	-0.04%
2020/02/07	1	37.75	1	37.65	37.50	0	2,319	0.00%
2020/02/05	20	38.73	0	0.00	38.00	20	2,314	0.86%
2020/02/03	1	36.15	0	0.00	37.10	1	2,340	0.04%
2020/01/30	3	38.95	0	0.00	38.50	3	2,327	0.13%
2020/01/15	1	43.00	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	0.1	43.40	43.40	-0.1	2,302	0.00%
2020/01/13	2	42.50	0	0.00	42.35	2	2,339	0.09%
2020/01/10	1	42.70	1	42.70	42.80	0	2,357	0.00%
2020/01/09	1	43.20	0	0.00	43.00	1	2,356	0.04%
2020/01/08	1	42.80	0	0.00	42.70	1	2,347	0.04%
2020/01/07	3	43.30	0	0.00	43.15	3	2,344	0.13%
2020/01/06	0	0.00	1	44.45	44.00	-1	2,279	-0.04%
2020/01/03	1	44.95	1	45.30	44.30	0	2,241	0.00%
2020/01/02	0	0.00	1	43.80	44.05	-1	2,112	-0.05%
2019/12/31	1	44.15	1	44.25	44.05	0	2,082	0.00%
2019/12/30	1	44.65	1	44.20	44.65	0	2,044	0.00%
2019/12/27	1	42.85	0	0.00	42.95	1	1,944	0.05%
2019/12/25	0	0.00	1	42.90	42.90	-1	2,025	-0.05%
2019/12/24	1	42.90	0	0.00	42.90	1	2,020	0.05%
2019/12/23	0	0.00	1	42.75	42.15	-1	2,006	-0.05%
2019/12/20	1	43.35	1	44.40	43.35	0	1,974	0.00%
2019/12/19	1	43.95	1	43.95	43.95	0	1,810	0.00%
2019/12/18	2	43.63	1	43.30	43.85	1	1,777	0.06%
2019/12/17	1	43.15	1	43.60	43.15	0	1,746	0.00%
2019/12/16	1	43.40	1	43.00	43.40	0	1,719	0.00%
2019/12/13	1	42.50	1	42.80	42.50	0	1,681	0.00%
2019/12/12	1	42.30	1	42.60	42.30	0	1,649	0.00%
2019/12/11	1	42.30	2	42.28	42.30	-1	1,612	-0.06%
2019/12/10	1	42.10	4	41.76	42.10	-3	1,579	-0.19%
2019/12/09	4	42.26	1	42.45	41.70	3	1,550	0.19%
2019/12/06	1	41.65	10	40.85	41.65	-9	1,494	-0.60%
2019/12/04	1	40.75	4	40.55	40.40	-3	1,471	-0.20%
2019/12/03	1	39.75	2	39.60	40.15	-1	1,441	-0.07%
2019/11/29	2	40.03	2	39.70	39.70	0	1,406	0.00%
2019/11/28	1.1	39.99	0	0.00	39.80	1.1	1,418	0.08%
2019/11/15	1	38.80	0	0.00	38.85	1	1,482	0.07%
2019/11/13	2	39.30	4	39.61	39.30	-2	1,499	-0.13%
2019/11/12	3	38.75	0	0.00	38.95	3	1,504	0.20%
2019/11/01	1	39.85	0	0.00	40.10	1	1,513	0.07%
2019/10/31	16	39.78	0	0.00	40.90	16	1,505	1.06%
2019/10/28	0	0.00	3	41.35	41.05	-3	1,470	-0.20%
2019/10/25	3	41.45	0	0.00	41.20	3	1,472	0.20%
2019/10/22	0	0.00	21	41.37	41.35	-21	1,441	-1.46%
2019/10/21	1	41.35	1	41.40	41.35	0	1,426	0.00%
2019/10/03	0	0.00	2	40.00	40.05	-2	1,509	-0.13%
2019/10/02	0	0.00	1	40.60	40.50	-1	1,608	-0.06%
2019/10/01	19	40.66	14	40.51	40.90	5	1,644	0.30%
2019/09/27	3	39.32	3	39.08	39.40	0	1,621	0.00%
2019/09/26	1	39.05	1	39.25	39.05	0	1,632	0.00%
2019/09/17	20	39.47	0	0.00	39.45	20	1,739	1.15%
2019/09/09	0	0.00	5	39.55	39.65	-5	1,939	-0.26%
2019/09/06	1	40.60	0	0.00	40.60	1	1,926	0.05%
2019/09/04	0	0.00	1	41.90	41.85	-1	1,947	-0.05%
2019/09/02	0	0.00	1	41.70	41.85	-1	1,963	-0.05%
2019/08/30	6	41.91	3	42.00	41.40	3	1,962	0.15%
2019/08/28	1	40.75	1	40.60	40.50	0	1,918	0.00%
2019/08/27	0	0.00	4	40.45	40.25	-4	1,922	-0.21%
2019/08/23	2	41.68	0	0.00	41.70	2	1,925	0.10%
2019/08/22	2	41.75	0	0.00	41.35	2	1,952	0.10%
2019/08/20	0	0.00	3	41.62	41.30	-3	1,959	-0.15%
2019/08/12	2	39.90	0	0.00	40.00	2	1,965	0.10%
2019/08/08	2	39.18	0	0.00	38.85	2	1,975	0.10%
2019/08/07	1	39.80	2	38.70	38.50	-1	1,984	-0.05%
2019/08/06	5	39.09	4	38.70	39.45	1	1,996	0.05%
2019/08/05	0	0.00	1	39.85	39.55	-1	2,017	-0.05%
2019/08/02	3	40.42	0	0.00	40.25	3	2,051	0.15%
2019/07/30	1	42.80	1	42.55	41.70	0	2,092	0.00%
2019/07/29	0	0.00	1	42.35	42.25	-1	2,081	-0.05%
2019/07/23	3	41.65	0	0.00	41.70	3	2,189	0.14%
2019/07/19	1	41.10	0	0.00	41.00	1	2,238	0.04%
2019/07/16	5	42.16	0	0.00	42.25	5	2,368	0.21%
2019/07/15	0	0.00	15	41.38	41.75	-15	2,528	-0.59%
2019/07/12	0	0.00	4	41.95	41.85	-4	2,943	-0.14%
2019/07/10	15	42.10	3	42.05	42.00	12	3,090	0.39%
2019/07/09	1	42.15	11	42.04	41.80	-10	3,143	-0.32%
2019/07/08	4	46.28	4	46.29	46.50	0	3,069	0.00%
2019/07/05	4	46.04	5	46.09	46.00	-1	3,050	-0.03%
2019/07/04	2	46.13	2	45.68	46.05	0	3,035	0.00%
2019/07/03	1	44.95	1	45.40	44.95	0	3,051	0.00%
2019/07/02	3	45.45	1	45.40	45.35	2	3,074	0.07%
2019/07/01	1	45.15	1	45.00	45.15	0	3,094	0.00%
2019/06/28	6	44.43	1	44.50	44.30	5	3,121	0.16%
2019/06/27	1	44.30	0	0.00	44.30	1	3,215	0.03%
2019/06/26	1	44.00	1	44.20	44.00	0	3,467	0.00%
2019/06/25	11	45.15	3	44.63	44.20	8	3,672	0.22%
2019/06/24	1	44.80	1	44.50	44.80	0	3,698	0.00%
2019/06/21	3	44.33	1	44.80	44.20	2	3,702	0.05%
2019/06/20	6	44.75	3	44.58	44.60	3	3,710	0.08%
2019/06/19	1	43.90	1	44.25	43.90	0	3,704	0.00%
2019/06/18	9	44.06	13	43.93	43.90	-4	3,689	-0.11%
2019/06/17	2	43.70	2	42.98	44.20	0	3,652	0.00%
2019/06/14	1	42.30	0	0.00	42.30	1	3,625	0.03%
2019/06/13	1	42.30	2	42.90	42.30	-1	3,633	-0.03%
2019/06/12	1	43.40	8	43.47	43.40	-7	3,652	-0.19%
2019/06/11	1	42.95	2	42.95	42.95	-1	3,656	-0.03%
2019/06/10	15	42.55	1	42.20	42.60	14	3,723	0.38%
2019/06/06	1	41.75	1	42.10	41.75	0	3,746	0.00%
2019/06/05	1	42.20	1	43.25	42.20	0	3,763	0.00%
2019/06/04	2	42.75	2	43.00	42.75	0	3,818	0.00%
2019/06/03	1	42.80	1	42.95	42.80	0	3,876	0.00%
2019/05/31	1	43.35	1	42.75	43.35	0	3,918	0.00%
2019/05/30	2	42.60	1	42.30	42.90	1	4,058	0.02%
2019/05/29	4	42.23	3	42.25	42.00	1	4,130	0.02%
2019/05/28	3	42.33	9	42.22	42.65	-6	4,211	-0.14%
2019/05/27	1	41.80	1	41.90	41.80	0	4,296	0.00%
2019/05/24	6	41.96	1	41.80	41.75	5	4,340	0.12%
2019/05/23	2	41.85	0	0.00	41.80	2	4,391	0.05%
2019/05/22	0	0.00	5	43.25	42.80	-5	4,480	-0.11%
2019/05/21	5	42.70	1	42.15	43.00	4	4,643	0.09%
2019/05/17	1	43.00	0	0.00	43.00	1	4,825	0.02%
2019/05/16	0	0.00	5	44.60	43.80	-5	4,877	-0.10%
2019/05/14	5	43.25	0	0.00	44.50	5	5,093	0.10%
2019/05/13	2	44.90	5	46.00	44.30	-3	5,210	-0.06%
2019/05/10	5	46.80	0	0.00	46.40	5	5,309	0.09%
2019/05/09	3	47.07	5	47.45	46.30	-2	5,301	-0.04%
2019/05/08	5	46.90	0	0.00	47.15	5	5,339	0.09%
2019/05/07	3	47.15	1	47.00	46.80	2	5,398	0.04%
2019/05/06	2	46.70	0	0.00	46.65	2	5,445	0.04%
2019/05/03	0	0.00	1	47.65	48.00	-1	5,453	-0.02%
2019/05/02	4	47.79	3.3	47.84	48.05	0.7	5,454	0.01%
2019/04/30	1	47.60	0	0.00	47.60	1	5,452	0.02%
2019/04/29	1	46.95	2	48.10	47.00	-1	5,443	-0.02%
2019/04/26	1	49.35	3	50.00	49.35	-2	5,378	-0.04%
2019/04/25	1	50.40	2	50.20	50.40	-1	5,380	-0.02%
2019/04/24	11	50.95	14	51.39	50.40	-3	5,410	-0.06%
2019/04/23	7	50.77	1	50.80	51.00	6	5,414	0.11%
2019/04/22	4	50.70	2	51.50	50.40	2	5,390	0.04%
2019/04/19	3	51.33	3	53.10	51.50	0	5,344	0.00%
2019/04/18	5	53.02	11	53.69	51.90	-6	5,217	-0.11%
2019/04/17	8	52.05	13	51.85	52.10	-5	4,912	-0.10%
2019/04/16	1	51.20	3	51.00	51.20	-2	4,821	-0.04%
2019/04/15	1	50.80	32	51.03	50.80	-31	4,788	-0.65%
2019/04/12	7	51.14	6	50.65	51.20	1	4,768	0.02%
2019/04/11	6	50.92	8	50.86	50.50	-2	4,731	-0.04%
2019/04/10	8	50.65	1	50.70	50.80	7	4,659	0.15%
2019/04/09	3	50.67	3	50.33	50.40	0	4,635	0.00%
2019/04/08	1	49.60	9	49.90	49.60	-8	4,577	-0.17%
2019/04/03	2	49.85	1	49.65	49.90	1	4,572	0.02%
2019/04/02	1	49.20	6	49.38	49.20	-5	4,554	-0.11%
2019/04/01	8	50.57	6	49.88	49.55	2	4,514	0.04%
2019/03/29	27	51.90	15	51.89	51.00	12	4,422	0.27%
2019/03/28	2	50.60	3	50.17	50.20	-1	4,217	-0.02%
2019/03/27	6	49.06	3	48.28	49.10	3	4,070	0.07%
2019/03/26	2	48.10	1	48.40	47.95	1	4,058	0.02%
2019/03/25	1	47.95	6	47.93	47.95	-5	4,079	-0.12%
2019/03/22	6	48.90	1	48.45	48.85	5	4,131	0.12%
2019/03/21	1	48.00	2	48.20	48.00	-1	4,149	-0.02%
2019/03/20	1	48.15	1	47.80	48.15	0	4,213	0.00%
2019/03/19	1	47.70	2	47.85	47.70	-1	4,255	-0.02%
2019/03/18	1	47.80	1	48.60	47.80	0	4,279	0.00%
2019/03/15	13	48.70	13	49.02	48.30	0	4,320	0.00%
2019/03/14	6	48.16	7	48.36	48.20	-1	4,347	-0.02%
2019/03/13	2	47.78	1	48.85	47.35	1	4,420	0.02%
2019/03/12	1	48.45	1	49.15	48.45	0	4,427	0.00%
2019/03/11	10	48.87	1	49.45	48.60	9	4,576	0.20%
2019/03/08	1	48.95	1	48.90	48.95	0	4,900	0.00%
2019/03/07	1	48.90	1	49.60	48.90	0	5,053	0.00%
2019/03/06	6	49.69	7	49.45	49.40	-1	5,198	-0.02%
2019/03/05	42	50.09	28	50.40	49.40	14	5,330	0.26%
2019/03/04	2	49.95	12	49.90	49.95	-10	5,322	-0.19%
2019/02/27	2	47.95	1	48.30	48.60	1	5,299	0.02%
2019/02/26	1	48.30	1	50.10	48.30	0	5,304	0.00%
2019/02/25	1	49.65	1	50.00	49.65	0	5,363	0.00%
2019/02/22	1	49.25	1	49.65	49.25	0	5,642	0.00%
2019/02/21	11	49.65	2	50.40	49.65	9	5,740	0.16%
2019/02/20	2	49.73	4	49.66	49.45	-2	6,090	-0.03%
2019/02/19	4	48.55	7	48.54	48.20	-3	6,410	-0.05%
2019/02/18	1	47.00	1	47.00	47.00	0	6,365	0.00%
2019/02/15	6	47.03	1	47.00	46.30	5	6,500	0.08%
2019/02/14	2	47.15	2	47.70	46.90	0	6,474	0.00%
2019/02/13	14	47.11	21	47.37	47.50	-7	6,440	-0.11%
2019/02/12	6	46.61	11	46.74	46.30	-5	6,335	-0.08%
2019/02/11	1	46.15	6	46.13	46.15	-5	6,297	-0.08%
2019/01/30	11	44.26	7	44.26	43.90	4	6,298	0.06%
2019/01/29	6	43.94	1	43.95	43.90	5	6,405	0.08%
2019/01/28	1	43.85	1	43.40	43.85	0	6,408	0.00%
2019/01/25	1	42.65	4	42.89	42.65	-3	6,668	-0.04%
2019/01/24	1	42.25	1	42.70	42.25	0	6,838	0.00%
2019/01/23	1	42.30	1	42.05	42.30	0	6,947	0.00%
2019/01/22	2	41.88	2	42.23	41.90	0	7,014	0.00%
2019/01/21	1	42.45	1	42.60	42.45	0	7,070	0.00%
2019/01/18	6	42.01	3	41.83	42.05	3	7,145	0.04%
2019/01/17	6	42.66	1	42.90	41.45	5	7,253	0.07%
2019/01/16	1	42.50	5	42.32	42.50	-4	7,284	-0.05%
2019/01/15	2	41.83	7	41.94	42.00	-5	7,408	-0.07%
2019/01/14	2	41.33	1	41.20	41.30	1	7,474	0.01%
2019/01/11	2	41.15	7	41.64	40.85	-5	7,575	-0.07%
2019/01/10	4	40.84	2	41.15	40.80	2	7,608	0.03%
2019/01/09	1	41.50	5	41.75	41.50	-4	7,678	-0.05%
2019/01/08	1	39.80	1	39.50	39.80	0	7,699	0.00%
2019/01/07	5	39.24	1	38.80	39.00	4	7,804	0.05%
2019/01/04	2	37.20	2	37.10	37.70	0	8,013	0.00%
2019/01/03	1	38.50	1	39.00	38.50	0	8,106	0.00%
2019/01/02	1	38.90	1	39.70	38.90	0	8,227	0.00%
2018/12/28	1	39.25	1	39.65	39.25	0	8,464	0.00%
2018/12/27	1	39.35	1	40.00	39.35	0	8,678	0.00%
2018/12/26	1	38.70	1	39.65	38.70	0	8,713	0.00%
2018/12/25	1	39.15	1	38.95	39.15	0	8,747	0.00%
2018/12/24	1	40.00	1	39.70	40.00	0	8,822	0.00%
2018/12/22	4	39.53	1	39.80	39.30	3	8,865	0.03%
2018/12/21	7	39.10	9	39.59	40.10	-2	8,977	-0.02%
2018/12/20	4	40.21	4	40.68	39.25	0	9,028	0.00%
2018/12/19	1	41.25	1	41.55	41.25	0	9,063	0.00%
2018/12/18	1	41.15	6	41.59	41.15	-5	9,120	-0.05%
2018/12/17	5	42.95	5	43.27	42.35	0	9,208	0.00%
2018/12/14	1	43.40	1	42.10	43.40	0	9,231	0.00%
2018/12/13	1	42.10	1	42.80	42.10	0	9,257	0.00%
2018/12/12	1	42.15	1	41.75	42.15	0	9,320	0.00%
2018/12/11	7	41.22	6	41.42	41.20	1	9,419	0.01%
2018/12/10	4	40.89	6	41.00	41.00	-2	9,549	-0.02%
2018/12/07	16	41.91	20	42.53	42.40	-4	9,581	-0.04%
2018/12/06	5	41.67	24	41.85	41.35	-19	9,661	-0.20%
2018/12/05	7	43.92	2	43.85	43.70	5	9,644	0.05%
2018/12/04	19	46.04	16	46.58	45.30	3	9,765	0.03%
2018/12/03	22	45.08	24	45.66	46.00	-2	9,903	-0.02%
2018/11/30	2	43.60	2	43.55	42.85	0	9,702	0.00%
2018/11/29	13	43.71	38	44.33	42.60	-25	9,660	-0.26%
2018/11/28	63	42.80	62	43.14	43.35	1	9,822	0.01%
2018/11/27	8	42.04	14	42.50	42.70	-6	10,097	-0.06%
2018/11/26	11	41.90	1	41.80	41.90	10	10,169	0.10%
2018/11/23	72	41.84	72	40.77	40.95	0	10,650	0.00%
2018/11/22	36	43.58	15	42.40	42.20	21	11,237	0.19%
2018/11/21	18	44.02	7	43.89	43.45	11	11,316	0.10%
2018/11/20	12	42.82	6	42.83	42.85	6	11,248	0.05%
2018/11/19	15	43.13	2.1	43.37	43.35	12.9	11,244	0.11%
2018/11/16	9	41.78	21	41.98	42.45	-12	10,913	-0.11%
2018/11/15	6	38.43	1	38.70	38.60	5	10,502	0.05%
2018/11/14	1	38.15	1	37.30	38.15	0	10,558	0.00%
2018/11/13	1	36.30	1	34.80	36.30	0	10,537	0.00%
2018/11/12	6	36.92	11	36.21	36.50	-5	10,744	-0.05%
2018/11/09	11	37.50	16	37.79	37.90	-5	10,946	-0.05%
2018/11/08	11	38.87	11	37.80	37.60	0	11,142	0.00%
2018/11/07	11	36.97	16	38.15	38.20	-5	11,387	-0.04%
2018/11/06	26	37.71	26	38.05	36.55	0	11,635	0.00%
2018/11/05	6	38.13	2	38.35	38.30	4	11,813	0.03%
2018/11/02	29	39.03	33	39.18	38.50	-4	12,206	-0.03%
2018/11/01	5	37.82	15	36.33	38.00	-10	12,109	-0.08%
2018/10/31	11	35.90	11	35.25	35.60	0	12,270	0.00%
2018/10/30	7	33.48	3	33.88	33.80	4	12,463	0.03%
2018/10/29	6	34.83	4	34.70	34.90	2	12,819	0.02%
2018/10/26	13	35.33	3	34.88	34.35	10	13,108	0.08%
2018/10/25	6	35.16	1	35.60	34.30	5	13,319	0.04%
2018/10/24	3	37.52	2	37.68	37.20	1	13,823	0.01%
2018/10/23	3	37.87	4	38.56	37.20	-1	14,375	-0.01%
2018/10/22	8	36.62	10	36.96	38.20	-2	14,660	-0.01%
2018/10/19	2	36.03	12	36.07	36.25	-10	14,996	-0.07%
2018/10/18	5	38.24	3	38.55	38.20	2	15,189	0.01%
2018/10/17	14	39.13	3	39.73	37.95	11	15,515	0.07%
2018/10/16	1	38.70	6	39.20	38.70	-5	15,752	-0.03%
2018/10/15	9	38.27	4	38.28	38.10	5	16,077	0.03%
2018/10/12	13	37.75	11	37.73	38.00	2	16,424	0.01%
2018/10/11	6	35.94	5	36.32	35.65	1	16,551	0.01%
2018/10/09	4	39.73	5	39.91	39.60	-1	16,632	-0.01%
2018/10/08	7	38.79	9	39.16	38.70	-2	16,608	-0.01%
2018/10/05	14	43.34	21	40.56	40.55	-7	16,636	-0.04%
2018/10/04	1	44.50	1	45.45	44.50	0	16,728	0.00%
2018/10/03	3	45.22	3	45.27	44.85	0	16,756	0.00%
2018/10/02	2	45.60	1	45.80	45.45	1	16,880	0.01%
2018/10/01	4	45.35	4	45.41	45.50	0	16,997	0.00%
2018/09/28	2	44.80	0	0.00	44.70	2	17,123	0.01%
2018/09/27	2	44.88	23	44.96	44.55	-21	17,100	-0.12%
2018/09/26	11	46.51	1	47.35	46.65	10	17,279	0.06%
2018/09/25	11	46.47	3	46.28	47.15	8	17,431	0.05%
2018/09/21	3	47.07	1	47.05	47.45	2	17,599	0.01%
2018/09/20	23	46.13	11	46.50	46.30	12	17,626	0.07%
2018/09/19	4	46.73	4	47.46	45.90	0	17,739	0.00%
2018/09/18	7	46.27	8	47.11	46.20	-1	18,029	-0.01%
2018/09/17	5	48.32	2	48.05	47.50	3	18,147	0.02%
2018/09/14	5	46.86	6	47.35	47.20	-1	18,202	-0.01%
2018/09/13	4	46.55	7	47.27	45.30	-3	18,300	-0.02%
2018/09/12	20	46.99	11	46.20	46.20	9	18,486	0.05%
2018/09/11	4	47.94	14	48.34	47.95	-10	18,890	-0.05%
2018/09/10	40	47.62	28	47.27	46.90	12	19,253	0.06%
2018/09/07	32	49.37	21	51.21	48.00	11	19,522	0.06%
2018/09/06	7	51.86	6	52.20	51.40	1	19,801	0.01%
2018/09/05	1	52.90	1	53.10	51.70	0	20,055	0.00%
2018/09/04	54	52.85	54	53.34	52.50	0	20,382	0.00%
2018/09/03	46	55.07	25	55.89	53.20	21	20,383	0.10%
2018/08/31	8	58.69	11	59.20	59.10	-3	20,235	-0.01%
2018/08/30	27	58.81	8	59.19	59.50	19	20,644	0.09%
2018/08/29	5	55.92	21	56.22	58.60	-16	20,528	-0.08%
2018/08/28	13	54.05	10	54.77	53.70	3	20,044	0.01%
2018/08/27	25	53.12	29	53.07	53.60	-4	20,136	-0.02%
2018/08/24	21	51.38	7	51.24	51.20	14	20,142	0.07%
2018/08/23	7	51.60	5	52.90	50.90	2	20,315	0.01%
2018/08/22	21	52.83	21	52.94	52.80	0	20,443	0.00%
2018/08/21	3	53.57	4	53.58	53.30	-1	20,954	0.00%
2018/08/20	39	52.50	56	52.31	53.10	-17	21,048	-0.08%
2018/08/17	21	52.70	11	53.85	51.70	10	21,292	0.05%
2018/08/16	64	52.11	63	52.55	53.00	1	21,414	0.00%
2018/08/15	27	51.04	23	51.75	50.90	4	21,712	0.02%
2018/08/14	48	53.78	29	54.44	53.00	19	21,833	0.09%
2018/08/13	17	53.18	34	53.94	53.00	-17	21,720	-0.08%
2018/08/10	12	55.42	1	55.70	54.70	11	21,906	0.05%
2018/08/09	38	56.41	90	55.75	57.20	-52	22,026	-0.24%
2018/08/08	26	55.37	17	56.38	54.00	9	21,777	0.04%
2018/08/07	40	56.42	24	56.95	57.00	16	21,945	0.07%
2018/08/06	54	56.10	44	56.58	56.10	10	21,671	0.05%
2018/08/03	19	54.36	20	54.64	55.10	-1	21,681	0.00%
2018/08/02	26	53.11	31	52.68	52.60	-5	21,360	-0.02%
2018/08/01	39	55.83	45	56.16	56.30	-6	21,195	-0.03%
2018/07/31	56	54.94	68	56.44	55.00	-12	21,293	-0.06%
2018/07/30	67	61.34	47	61.44	56.90	20	21,006	0.10%
2018/07/27	20	61.34	19	61.55	63.20	1	20,592	0.00%
2018/07/26	43	60.83	29	61.13	59.50	14	20,199	0.07%
2018/07/25	3	58.63	13	58.55	60.50	-10	19,772	-0.05%
2018/07/24	5	58.84	5	59.18	59.30	0	19,543	0.00%
2018/07/23	11	57.15	12	57.80	58.40	-1	19,192	-0.01%
2018/07/20	6	60.38	3	61.10	57.50	3	18,857	0.02%
2018/07/19	39	62.49	36	63.91	62.50	3	18,399	0.02%
2018/07/18	10	68.78	7	71.27	63.10	3	17,954	0.02%
2018/07/17	3	72.80	2	71.55	70.10	1	17,612	0.01%
2018/07/16	4	76.35	4	77.43	74.00	0	17,421	0.00%
2018/07/13	19	79.15	12	80.50	77.40	7	17,352	0.04%
2018/07/12	11	76.67	16	77.94	79.60	-5	17,118	-0.03%
2018/07/11	1	74.80	1	74.70	74.10	0	16,907	0.00%
2018/07/10	0	0.00	1	74.00	75.40	-1	16,942	-0.01%
2018/07/09	1	74.70	0	0.00	74.70	1	16,812	0.01%
2018/07/06	2	72.55	3	74.13	71.20	-1	16,621	-0.01%
2018/07/05	0.1	74.30	3	77.27	74.30	-2.9	16,436	-0.02%
2018/07/04	3	77.87	3	76.80	78.00	0	16,343	0.00%
2018/07/03	8	82.86	2	81.25	80.30	6	16,062	0.04%
2018/07/02	1	83.90	4	82.80	82.00	-3	15,824	-0.02%
2018/06/28	2	80.15	2	81.45	79.50	0	15,407	0.00%
2018/06/27	36	86.90	36	85.98	81.70	0	15,197	0.00%
2018/06/26	28	80.25	29	81.08	83.80	-1	14,811	-0.01%
2018/06/25	5	80.70	8	80.26	79.00	-3	14,555	-0.02%
2018/06/22	1	81.30	2	81.90	82.00	-1	14,376	-0.01%
2018/06/21	3	86.50	2	85.10	84.80	1	14,108	0.01%
2018/06/20	3	88.47	4	91.30	83.90	-1	13,863	-0.01%
2018/06/19	20	91.03	19	90.21	92.50	1	13,401	0.01%
2018/06/15	4	89.48	1	89.00	86.20	3	12,909	0.02%
2018/06/14	2	88.55	4	88.73	88.40	-2	12,439	-0.02%
2018/06/13	10	84.80	12	82.90	82.50	-2	11,881	-0.02%
2018/06/12	15	84.61	13	83.25	81.40	2	11,487	0.02%
2018/06/11	3	77.30	5	79.46	81.20	-2	10,989	-0.02%
2018/06/08	8	73.83	5	74.12	73.90	3	10,619	0.03%
2018/06/07	12	72.31	12	72.98	72.10	0	10,315	0.00%
2018/06/06	1	67.90	1	67.90	71.10	0	9,695	0.00%
2018/06/05	1	64.00	2	64.80	64.70	-1	9,274	-0.01%
2018/06/04	5	69.90	3	67.60	67.00	2	9,060	0.02%
2018/06/01	1	66.70	6	67.57	68.40	-5	8,759	-0.06%
2018/05/31	4	66.05	10	66.35	63.50	-6	8,530	-0.07%
2018/05/30	2	65.90	0	0.00	67.60	2	8,298	0.02%
2018/05/29	21	69.00	12	69.65	68.00	9	8,049	0.11%
2018/05/28	12	63.96	5	65.22	66.10	7	7,484	0.09%
2018/05/25	1	56.70	2	58.55	60.10	-1	7,226	-0.01%
2018/05/24	2	54.20	1	54.60	54.70	1	6,818	0.01%
2018/05/23	4	50.48	7	51.97	53.60	-3	6,462	-0.05%
2018/05/22	45	50.12	58	49.96	50.00	-13	5,898	-0.22%
2018/05/21	1	48.20	6	48.00	48.60	-5	5,531	-0.09%
2018/05/18	4	51.45	5	49.50	47.30	-1	5,303	-0.02%
2018/05/17	2	48.00	7	48.11	48.70	-5	4,741	-0.11%
2018/05/16	2	47.30	0	0.00	47.00	2	4,302	0.05%
2018/05/15	17	47.90	22	48.16	48.40	-5	4,095	-0.12%
2018/05/14	3	45.00	3	44.60	45.00	0	3,717	0.00%
2018/05/09	2	37.80	0	0.00	37.80	2	3,153	0.06%
2018/05/07	3	34.42	4	34.54	36.70	-1	2,594	-0.04%
2018/05/04	19	34.05	17	33.56	33.40	2	2,251	0.09%
2018/04/30	4	31.75	0	0.00	31.25	4	1,998	0.20%
2018/04/26	0	0.00	12	30.20	30.30	-12	1,923	-0.62%
2018/04/24	0	0.00	1	32.00	31.20	-1	2,061	-0.05%
2018/04/23	1	32.40	0	0.00	32.10	1	2,271	0.04%
2018/04/19	0	0.00	1	32.80	32.75	-1	2,532	-0.04%
2018/04/17	1	33.15	0	0.00	31.80	1	2,501	0.04%
2018/04/16	14	32.85	2	32.30	33.30	12	2,483	0.48%
2018/04/10	0	0.00	1	30.65	30.70	-1	2,521	-0.04%
2018/03/31	1	31.00	0	0.00	31.05	1	2,690	0.04%
2018/03/28	2	31.00	0	0.00	30.90	2	2,788	0.07%
2018/03/22	0	0.00	3	32.70	32.05	-3	2,764	-0.11%
2018/03/09	0	0.00	1	30.95	30.90	-1	2,818	-0.04%
2018/03/06	1	31.85	0	0.00	31.60	1	3,505	0.03%
2018/03/05	2	32.43	0	0.00	32.00	2	3,547	0.06%
2018/03/02	1	31.20	0	0.00	30.90	1	3,477	0.03%
2018/02/22	0	0.00	1	29.30	29.35	-1	3,596	-0.03%
2018/02/07	0	0.00	1	29.15	28.80	-1	3,709	-0.03%
2018/01/31	1	30.35	1	30.55	30.55	0	4,292	0.00%
2018/01/26	0	0.00	1	30.70	30.90	-1	4,342	-0.02%
2018/01/17	152	33.74	4	33.53	32.15	148	4,078	3.63%	大買/鉅額交易
2018/01/16	4	34.23	11	34.41	34.80	-7	3,831	-0.18%
2018/01/15	0	0.00	5	31.89	31.65	-5	3,533	-0.14%
2018/01/12	0	0.00	7	32.04	31.70	-7	3,538	-0.20%
2018/01/09	10	31.53	0	0.00	31.90	10	3,420	0.29%
2018/01/08	0	0.00	6	31.25	31.00	-6	3,373	-0.18%
2018/01/05	3	30.75	0	0.00	30.80	3	3,286	0.09%
2018/01/04	1	31.45	11	31.23	30.80	-10	3,251	-0.31%
2018/01/03	6	31.02	2	30.75	31.35	4	3,194	0.13%
2018/01/02	1	30.20	0	0.00	30.30	1	3,101	0.03%