達方 (8163)-國票-台中券商分點個股進出

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

達方

(8163)

可現股當沖

股價
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
482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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/31	1	67.90	1	68.00	68.00	0	2,431	0.00%
2024/05/21	0	0.00	0.2	66.60	66.80	-0.2	2,785	-0.01%
2024/05/20	4	67.10	3	66.80	66.90	1	2,781	0.04%
2024/05/17	2	66.80	2.1	67.09	67.10	-0.1	2,777	0.00%
2024/05/14	3	68.30	3	68.40	68.40	0	2,750	0.00%
2024/05/09	4	70.80	8	68.05	67.90	-4	2,676	-0.15%
2024/05/08	4	70.40	0	0.00	70.80	4	2,634	0.15%
2024/05/07	10.3	70.32	10	70.68	71.80	0.3	2,569	0.01%
2024/05/06	3	67.80	4	68.73	67.80	-1	2,411	-0.04%
2024/04/24	0	0.00	2	61.50	61.70	-2	2,209	-0.09%
2024/04/17	2	60.50	0	0.00	60.60	2	2,197	0.09%
2024/04/16	2	60.15	0	0.00	60.10	2	2,196	0.09%
2024/04/09	3	62.00	0	0.00	62.10	3	2,312	0.13%
2024/04/03	1	63.70	0	0.00	63.60	1	2,345	0.04%
2024/03/29	0	0.00	1	61.80	62.30	-1	2,319	-0.04%
2024/03/28	1	62.90	2	63.30	62.30	-1	2,320	-0.04%
2024/03/25	3	62.83	1	62.70	62.80	2	2,309	0.09%
2024/03/20	1	62.30	0	0.00	62.40	1	2,288	0.04%
2024/03/19	0	0.00	1	61.80	61.90	-1	2,245	-0.04%
2024/03/15	1	61.00	0	0.00	60.00	1	2,241	0.04%
2024/03/14	4	60.43	0	0.00	60.60	4	2,225	0.18%
2024/03/13	0	0.00	0	60.80	60.70	0	2,220	0.00%
2024/03/07	4	61.65	2	61.00	61.00	2	2,216	0.09%
2024/03/06	3	60.87	4	60.95	61.70	-1	2,159	-0.05%
2024/03/05	6	61.08	7	60.10	61.40	-1	1,963	-0.05%
2024/02/27	0	0.00	0	53.20	53.40	0	1,576	0.00%
2024/02/26	0	52.90	0	53.00	52.70	0	1,585	0.00%
2024/02/22	0	52.50	0	0.00	52.80	0	1,661	0.00%
2024/02/19	0	0.00	0	52.40	52.60	0	1,748	0.00%
2024/02/16	0	0.00	1	52.10	52.10	-1	1,775	-0.06%
2024/02/15	0	50.70	0	0.00	50.50	0	1,788	0.00%
2024/02/01	0	51.00	0	0.00	51.00	0	1,947	0.00%
2024/01/16	0	51.90	0	0.00	52.00	0	2,456	0.00%
2024/01/15	0	52.20	0	0.00	52.20	0	2,445	0.00%
2024/01/08	9	53.14	8	52.93	52.60	1	2,408	0.04%
2024/01/05	8	56.18	9	55.40	54.90	-1	2,360	-0.04%
2023/12/29	0	0.00	1	54.40	54.20	-1	2,162	-0.05%
2023/12/26	0	0.00	1	52.30	52.20	-1	2,092	-0.05%
2023/12/20	1	53.80	1	53.70	53.70	0	2,025	0.00%
2023/12/15	0	0.00	0.4	55.80	56.10	-0.4	1,931	-0.02%
2023/12/14	0	0.00	2	56.45	56.70	-2	1,889	-0.11%
2023/12/12	0	0.00	1	55.30	55.30	-1	1,830	-0.05%
2023/12/11	1	54.80	0	0.00	54.90	1	1,814	0.06%
2023/12/08	0	54.70	2	54.85	54.80	-2	1,799	-0.11%
2023/12/06	0.4	55.70	0	0.00	55.40	0.4	1,757	0.02%
2023/12/04	3	55.27	0	0.00	55.00	3	1,687	0.18%
2023/12/01	0	0.00	3	53.40	53.50	-3	1,625	-0.18%
2023/11/29	1	52.40	0	0.00	52.30	1	1,534	0.07%
2023/11/22	2	53.00	1	52.00	52.60	1	1,452	0.07%
2023/11/14	0	0.00	1	51.30	50.20	-1	1,211	-0.08%
2023/11/10	1	51.20	2	51.40	51.40	-1	1,116	-0.09%
2023/11/09	0	0.00	0	51.20	50.90	0	1,063	0.00%
2023/11/08	1	49.90	0	0.00	50.00	1	974	0.10%
2023/11/07	1	49.50	1.1	49.75	49.85	-0.1	936	-0.01%
2023/11/06	3	49.70	6	49.88	49.70	-3	881	-0.34%
2023/11/03	8	48.91	8.2	48.55	48.85	-0.2	661	-0.03%
2023/10/02	0	0.00	4	43.55	43.50	-4	645	-0.62%
2023/08/07	0.1	42.10	0	0.00	42.80	0.1	946	0.01%
2023/07/31	1	44.00	0	0.00	43.90	1	911	0.11%
2023/07/27	0	0.00	1	44.90	45.20	-1	901	-0.11%
2023/07/26	1	44.50	0	0.00	44.45	1	891	0.11%
2023/07/05	1	47.60	0	0.00	47.35	1	824	0.12%
2023/06/26	0	0.00	2	46.08	46.00	-2	786	-0.25%
2023/06/21	1	46.80	0	0.00	46.70	1	780	0.13%
2023/06/16	1	47.90	1	48.20	47.85	0	781	0.00%
2023/06/15	1	47.80	0	0.00	47.85	1	777	0.13%
2023/06/13	0	0.00	1	47.50	47.55	-1	769	-0.13%
2023/05/30	3	47.03	2	46.90	46.90	1	954	0.10%
2023/05/19	3	45.95	3	45.65	45.55	0	883	0.00%
2023/05/18	0	0.00	5	45.56	45.50	-5	872	-0.57%
2023/05/17	10	45.45	6	45.35	45.40	4	864	0.46%
2023/05/10	0	0.00	1	44.80	44.65	-1	915	-0.11%
2023/05/02	2	44.40	1	44.40	44.40	1	931	0.11%
2023/04/13	0	0.00	1	45.15	44.55	-1	879	-0.11%
2023/04/10	0	0.00	1	44.80	44.90	-1	825	-0.12%
2023/04/07	0	0.00	0.1	44.30	44.15	-0.1	783	-0.01%
2023/04/06	0	0.00	1	44.40	44.50	-1	777	-0.13%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/14	0	0.00	1	43.60	43.50	-1	740	-0.14%
2023/03/13	3	43.42	5	43.57	43.60	-2	738	-0.27%
2023/03/09	0	0.00	0.1	44.20	44.50	-0.1	713	-0.02%
2023/03/08	10	44.70	7	44.62	44.70	3	671	0.44%
2023/03/06	1	41.90	0	0.00	41.95	1	569	0.18%
2023/03/01	0	0.00	1	41.35	41.35	-1	551	-0.18%
2023/02/24	1	41.00	0	0.00	41.30	1	548	0.18%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/01/30	0	0.00	8	39.35	39.30	-8	431	-1.85%
2023/01/11	1	38.80	0	0.00	38.90	1	435	0.23%
2022/12/16	0	38.50	0	0.00	38.05	0	481	0.01%
2022/12/13	0	38.60	0	0.00	38.50	0	476	0.01%
2022/12/09	0.1	38.80	0	0.00	38.50	0.1	478	0.01%
2022/12/06	0	0.00	1	39.90	39.50	-1	491	-0.20%
2022/12/05	1	40.60	0	0.00	40.20	1	490	0.20%
2022/12/02	0	0.00	1	40.50	40.50	-1	485	-0.21%
2022/11/30	0.1	40.30	0	0.00	40.15	0.1	479	0.01%
2022/10/13	0	0.00	2	37.60	36.45	-2	523	-0.38%
2022/09/23	0	0.00	0	41.50	41.20	0	640	0.00%
2022/09/15	7	42.93	6	42.75	42.75	1	683	0.15%
2022/09/12	0	0.00	2	41.45	41.45	-2	684	-0.29%
2022/09/08	0	0.00	3	41.00	41.00	-3	688	-0.44%
2022/09/02	2	40.85	0	0.00	40.85	2	697	0.29%
2022/08/30	0	41.30	0	0.00	41.20	0	701	0.00%
2022/08/23	1	41.85	0	0.00	41.50	1	710	0.14%
2022/08/10	0	0.00	0.1	41.20	41.40	-0.1	723	-0.01%
2022/08/05	0	0.00	0	40.50	40.45	0	710	0.00%
2022/07/20	0	0.00	0	39.00	39.10	0	947	0.00%
2022/07/13	0	0.00	2	37.00	37.55	-2	1,105	-0.18%
2022/07/12	0	36.30	0	0.00	36.10	0	1,112	0.00%
2022/07/08	0	37.65	0	0.00	37.40	0	1,132	0.00%
2022/07/06	0	0.00	1	38.90	38.60	-1	1,109	-0.09%
2022/07/01	0.1	39.14	0	0.00	38.80	0.1	1,108	0.01%
2022/06/30	0.1	41.00	0	0.00	40.45	0.1	1,095	0.01%
2022/06/27	0	42.50	0	0.00	42.50	0	1,168	0.00%
2022/06/20	0	41.35	0	0.00	40.80	0	1,221	0.00%
2022/06/17	0	0.00	1	41.65	41.65	-1	1,221	-0.08%
2022/06/16	2	42.60	0	0.00	42.10	2	1,249	0.16%
2022/06/08	1	44.00	0	0.00	44.00	1	1,490	0.07%
2022/05/25	0	0.00	2	43.20	43.05	-2	1,784	-0.11%
2022/05/12	0.1	41.60	0	0.00	41.20	0.1	1,785	0.00%
2022/05/11	0	0.00	0	42.90	42.50	0	1,782	0.00%
2022/05/06	0	45.25	0	0.00	45.20	0	1,721	0.00%
2022/05/04	0	0.00	2	46.25	45.80	-2	1,685	-0.12%
2022/04/27	0	0.00	2	47.10	46.95	-2	1,650	-0.12%
2022/04/25	1	48.65	0	0.00	48.20	1	1,627	0.06%
2022/04/21	3	50.77	5	50.56	50.40	-2	1,612	-0.12%
2022/04/20	7	50.26	2	49.75	50.40	5	1,577	0.32%
2022/04/14	0	0.00	2	49.13	48.90	-2	1,554	-0.13%
2022/04/13	1	48.50	0	0.00	48.55	1	1,568	0.06%
2022/04/11	0	0.00	1	48.60	47.80	-1	1,626	-0.06%
2022/04/08	1	48.10	0	0.00	48.20	1	1,658	0.06%
2022/04/07	0	0.00	1	48.60	47.90	-1	1,710	-0.06%
2022/03/25	2	49.50	0	0.00	49.25	2	1,967	0.10%
2022/03/24	1	49.30	0	0.00	49.50	1	1,976	0.05%
2022/03/21	0	0.00	3	49.35	49.30	-3	2,122	-0.14%
2022/03/17	0	0.00	1	49.50	49.35	-1	2,134	-0.05%
2022/03/15	1	49.20	0	0.00	49.00	1	2,170	0.05%
2022/03/11	0	0.00	1	48.35	48.40	-1	2,244	-0.04%
2022/03/10	3	48.30	1	48.55	48.35	2	2,323	0.09%
2022/03/09	6	48.20	4	48.29	48.30	2	2,435	0.08%
2022/03/08	0	0.00	1	46.40	44.70	-1	2,688	-0.04%
2022/03/04	0	0.00	3	48.20	47.60	-3	2,750	-0.11%
2022/02/25	0	0.00	2	45.75	45.40	-2	3,005	-0.07%
2022/02/22	3	46.70	5	46.62	46.40	-2	3,377	-0.06%
2022/01/21	1	45.90	0	0.00	45.90	1	3,479	0.03%
2022/01/18	1	47.15	0	0.00	46.90	1	3,458	0.03%
2022/01/14	0	0.00	1	46.20	46.35	-1	3,450	-0.03%
2022/01/12	2	46.80	0	0.00	46.80	2	3,438	0.06%
2022/01/11	0.1	47.15	0	0.00	47.05	0.1	3,424	0.00%
2022/01/10	7	47.82	7	48.05	48.05	0	3,397	0.00%
2022/01/07	0.1	47.55	0	0.00	47.30	0.1	3,382	0.00%
2022/01/03	5	49.80	0	0.00	49.50	5	3,252	0.15%
2021/12/30	0	0.00	5	50.88	50.70	-5	3,209	-0.16%
2021/12/29	0	0.00	1	50.70	51.00	-1	3,153	-0.03%
2021/12/24	0	0.00	1	49.35	49.35	-1	2,929	-0.03%
2021/12/20	0	0.00	3	49.02	48.50	-3	2,804	-0.11%
2021/12/17	2	49.10	0	0.00	48.80	2	2,782	0.07%
2021/12/16	0	0.00	3	49.67	49.85	-3	2,709	-0.11%
2021/12/15	0.1	48.30	0	0.00	48.20	0.1	2,603	0.00%
2021/12/14	0	0.00	1	48.60	48.55	-1	2,577	-0.04%
2021/12/13	1.1	49.28	0	0.00	48.85	1.1	2,526	0.04%
2021/12/10	1	48.25	13	48.85	49.15	-12	2,501	-0.48%
2021/12/09	5	48.48	0	0.00	48.30	5	2,450	0.20%
2021/12/08	10	49.28	0	0.00	49.00	10	2,383	0.42%
2021/12/07	2	49.38	0	0.00	49.65	2	2,295	0.09%
2021/12/06	3	49.62	0	0.00	49.20	3	2,207	0.14%
2021/12/03	1	49.50	0	0.00	49.60	1	2,123	0.05%
2021/12/02	3	48.40	9	48.99	48.65	-6	1,971	-0.30%
2021/11/29	1	45.70	2	45.25	45.80	-1	1,559	-0.06%
2021/11/26	3	46.67	2	46.20	46.15	1	1,518	0.07%
2021/11/25	5	46.30	11	46.25	46.10	-6	1,469	-0.41%
2021/11/24	13	45.87	0	0.00	46.00	13	1,473	0.88%
2021/11/23	5	46.28	3	46.78	47.05	2	1,332	0.15%
2021/11/22	1	45.40	0	0.00	45.45	1	1,066	0.09%
2021/11/03	0	0.00	1	43.50	43.50	-1	1,206	-0.08%
2021/10/28	1	41.85	1	41.90	41.90	0	1,182	0.00%
2021/10/27	0	0.00	0	41.15	41.65	0	1,194	0.00%
2021/10/20	0	0.00	1	40.90	41.15	-1	1,296	-0.08%
2021/10/19	1	40.40	0	0.00	40.60	1	1,309	0.08%
2021/09/09	4	42.73	9	43.09	42.95	-5	2,057	-0.24%
2021/09/06	5	44.90	0	0.00	44.05	5	2,092	0.24%
2021/09/03	0	0.00	5	45.20	44.85	-5	2,143	-0.23%
2021/09/02	0	0.00	2	44.75	44.75	-2	2,191	-0.09%
2021/08/30	1	43.80	1	43.90	43.90	0	2,128	0.00%
2021/08/09	0	0.00	1	48.10	47.95	-1	2,127	-0.05%
2021/08/06	5	47.55	5	47.30	47.30	0	2,126	0.00%
2021/07/30	0	0.00	10	47.00	47.00	-10	2,500	-0.40%
2021/07/29	10	46.60	0	0.00	46.65	10	2,511	0.40%
2021/07/28	1	46.30	1	46.10	46.50	0	2,525	0.00%
2021/07/27	0	0.00	1	47.80	46.90	-1	2,579	-0.04%
2021/07/23	0	0.00	1	47.30	47.30	-1	2,650	-0.04%
2021/07/22	2	47.53	0	0.00	47.30	2	2,730	0.07%
2021/07/21	1	47.15	0	0.00	46.95	1	2,826	0.04%
2021/07/20	0	0.00	1	47.60	46.95	-1	2,865	-0.03%
2021/07/19	8	48.34	3	47.50	48.10	5	2,857	0.17%
2021/07/14	0	0.00	2	46.13	46.15	-2	2,928	-0.07%
2021/07/13	6	46.54	0	0.00	46.10	6	2,951	0.20%
2021/07/09	2	45.93	1	45.90	45.90	1	2,922	0.03%
2021/07/06	0	0.00	1	45.95	45.80	-1	3,018	-0.03%
2021/07/01	0	0.00	6	45.10	44.95	-6	3,180	-0.19%
2021/06/30	0	0.00	3	45.65	45.90	-3	3,178	-0.09%
2021/06/29	0	0.00	3	45.70	45.10	-3	3,161	-0.09%
2021/06/28	2	44.80	0	0.00	45.90	2	3,144	0.06%
2021/06/24	10	43.60	2	43.65	43.65	8	3,118	0.26%
2021/06/22	0	0.00	1	43.25	42.90	-1	3,132	-0.03%
2021/06/16	0	0.00	2	43.30	43.35	-2	3,179	-0.06%
2021/06/15	5	44.15	8	43.88	44.00	-3	3,204	-0.09%
2021/06/11	0	0.00	3	44.45	44.50	-3	3,218	-0.09%
2021/06/10	1	43.45	0	0.00	44.45	1	3,320	0.03%
2021/06/09	7	42.60	0	0.00	42.55	7	3,290	0.21%
2021/06/08	0	0.00	2	42.25	42.25	-2	3,348	-0.06%
2021/06/02	0	0.00	2	42.50	42.55	-2	3,572	-0.06%
2021/05/31	5	42.80	0	0.00	42.65	5	3,606	0.14%
2021/05/27	1	41.45	0	0.00	42.70	1	3,626	0.03%
2021/05/26	0	0.00	7	42.10	42.25	-7	3,627	-0.19%
2021/05/25	3	42.40	0	0.00	42.25	3	3,663	0.08%
2021/05/24	0	0.00	3	41.55	41.55	-3	3,690	-0.08%
2021/05/21	10	41.55	0	0.00	41.40	10	3,762	0.27%
2021/05/18	0	0.00	2	39.90	40.70	-2	3,833	-0.05%
2021/05/17	3	38.18	0	0.00	38.40	3	3,824	0.08%
2021/05/12	0	0.00	1	45.85	43.05	-1	3,675	-0.03%
2021/05/10	1	48.95	0	0.00	49.05	1	3,578	0.03%
2021/05/07	0	0.00	4	47.83	49.00	-4	3,456	-0.12%
2021/05/06	5	46.95	3	46.15	46.20	2	3,403	0.06%
2021/05/04	0	0.00	4	47.50	47.00	-4	3,393	-0.12%
2021/04/29	0	0.00	4	51.58	51.20	-4	3,286	-0.12%
2021/04/28	4	51.88	3	51.33	52.40	1	3,255	0.03%
2021/04/27	2	51.55	1	50.70	52.10	1	3,221	0.03%
2021/04/26	3	50.63	7	51.16	51.20	-4	3,112	-0.13%
2021/04/23	5	49.26	0	0.00	49.50	5	3,069	0.16%
2021/04/22	0	0.00	0.1	50.00	49.00	-0.1	3,058	0.00%
2021/04/21	0	0.00	5	51.06	51.00	-5	3,010	-0.17%
2021/04/20	0	0.00	2	50.10	50.50	-2	2,962	-0.07%
2021/04/16	0	0.00	2	48.30	48.25	-2	2,934	-0.07%
2021/04/14	3	47.80	2	47.55	47.30	1	2,945	0.03%
2021/04/13	0	0.00	1	49.00	48.00	-1	2,958	-0.03%
2021/04/12	0	0.00	14	48.58	48.70	-14	2,932	-0.48%
2021/04/09	7	48.52	0	0.00	48.00	7	2,896	0.24%
2021/04/08	2	48.75	2	48.20	49.20	0	2,818	0.00%
2021/03/22	2	47.00	0	0.00	47.00	2	2,676	0.07%
2021/03/17	0	0.00	5	47.55	47.45	-5	2,696	-0.19%
2021/03/16	0	0.00	2	47.99	47.55	-2	2,723	-0.08%
2021/03/15	2	45.95	1	46.00	46.10	1	2,615	0.04%
2021/03/12	2	45.93	3.1	45.92	46.05	-1.1	2,647	-0.04%
2021/03/11	10	46.59	10	46.78	46.65	0	2,776	0.00%
2021/03/10	4	47.10	9	46.97	47.40	-5	2,775	-0.18%
2021/03/08	0	0.00	3	45.60	45.40	-3	2,724	-0.11%
2021/03/04	10	46.05	3	45.83	45.35	7	2,773	0.25%
2021/03/03	0	0.00	3	45.30	45.70	-3	2,737	-0.11%
2021/02/26	5	44.90	0	45.25	45.25	5	2,714	0.18%
2021/02/24	0	0.00	5	44.35	44.55	-5	2,748	-0.18%
2021/02/23	2	44.85	1	44.85	44.90	1	2,747	0.04%
2021/02/19	0	0.00	0.1	44.00	43.55	-0.1	2,722	0.00%
2021/02/18	0	0.00	3	42.60	42.60	-3	2,709	-0.11%
2021/02/17	3	42.25	0	0.00	42.20	3	2,696	0.11%
2021/02/05	0	0.00	3	41.95	41.95	-3	2,731	-0.11%
2021/02/04	0	41.70	0	0.00	41.65	0	2,757	0.00%
2021/02/01	0	40.60	1	40.50	40.55	-1	2,985	-0.03%
2021/01/26	3	42.10	0	0.00	41.65	3	3,121	0.10%
2021/01/21	3.1	41.25	0	0.00	41.15	3.1	3,093	0.10%
2021/01/20	1	41.35	6	41.97	41.05	-5	3,085	-0.16%
2021/01/15	3	45.20	1	45.10	44.10	2	3,052	0.07%
2021/01/14	1	45.35	0	0.00	44.95	1	3,040	0.03%
2021/01/12	1	45.40	1	44.80	44.25	0	2,974	0.00%
2021/01/11	0	44.70	1	44.10	44.80	-1	2,933	-0.03%
2021/01/08	0	0.00	3	44.35	43.75	-3	2,910	-0.10%
2021/01/05	1.1	43.93	0	0.00	44.55	1.1	2,817	0.04%
2020/12/28	3	43.15	0	0.00	43.40	3	2,749	0.11%
2020/12/23	0	0.00	4	42.43	42.55	-4	2,714	-0.15%
2020/12/22	0	0.00	1	42.85	42.10	-1	2,736	-0.04%
2020/12/21	2.1	42.56	0	0.00	42.65	2.1	2,747	0.08%
2020/12/18	5	42.57	4	42.45	42.30	1	2,735	0.04%
2020/12/17	4	42.85	0	0.00	42.85	4	2,738	0.15%
2020/12/14	0	0.00	1	44.70	44.70	-1	2,708	-0.04%
2020/12/11	0	0.00	5	45.00	43.75	-5	2,696	-0.19%
2020/12/08	3	46.18	0	0.00	45.75	3	2,577	0.12%
2020/12/07	8	47.61	11	46.66	46.70	-3	2,543	-0.12%
2020/12/04	0	0.00	8	45.29	45.40	-8	2,382	-0.34%
2020/12/03	5	43.80	5	44.20	43.85	0	2,345	0.00%
2020/12/01	0	0.00	1	43.50	43.80	-1	2,532	-0.04%
2020/11/30	0	0.00	6	43.27	43.35	-6	2,690	-0.22%
2020/11/27	0	0.00	2	42.55	42.50	-2	2,664	-0.08%
2020/11/26	0	0.00	1	42.65	42.40	-1	2,714	-0.04%
2020/11/24	30	43.63	17	43.44	43.40	13	2,814	0.46%
2020/11/23	5	42.40	0	0.00	42.90	5	2,741	0.18%
2020/11/19	0	0.00	5	43.30	42.50	-5	2,680	-0.19%
2020/11/17	0	0.00	12	42.00	42.00	-12	2,598	-0.46%
2020/11/13	5	41.81	0	0.00	41.75	5	2,744	0.18%
2020/11/10	0	0.00	1	41.30	42.00	-1	2,788	-0.04%
2020/11/09	0	0.00	1	41.55	41.70	-1	2,744	-0.04%
2020/11/06	1	41.55	5	41.61	41.85	-4	2,629	-0.15%
2020/11/04	1	40.20	0	0.00	40.55	1	2,605	0.04%
2020/11/03	0	0.00	2	40.85	40.50	-2	2,676	-0.07%
2020/10/29	0	0.00	1	39.80	39.95	-1	2,875	-0.03%
2020/10/28	5	39.80	0	0.00	39.95	5	2,879	0.17%
2020/10/26	0	0.00	7	40.10	40.15	-7	2,841	-0.25%
2020/10/23	0	0.00	1	39.45	39.45	-1	2,813	-0.04%
2020/10/22	0	0.00	2	38.95	38.80	-2	2,851	-0.07%
2020/10/16	3	39.20	0	0.00	38.75	3	2,885	0.10%
2020/10/12	1	38.80	0	0.00	38.35	1	3,055	0.03%
2020/09/25	5	37.30	0	0.00	37.05	5	3,597	0.14%
2020/09/24	1	37.70	0	0.00	37.75	1	3,600	0.03%
2020/09/08	0	0.00	1	41.10	40.20	-1	3,557	-0.03%
2020/09/07	4	42.24	1	43.25	41.60	3	3,515	0.09%
2020/09/04	0	0.00	8	41.61	42.70	-8	3,435	-0.23%
2020/09/03	6	41.95	11	41.72	41.90	-5	3,382	-0.15%
2020/09/02	0	0.00	1	40.00	40.05	-1	3,205	-0.03%
2020/09/01	5	40.50	2	40.35	40.30	3	3,240	0.09%
2020/08/31	1	40.40	0	0.00	40.45	1	3,253	0.03%
2020/08/21	1	37.90	0	0.00	38.15	1	3,150	0.03%
2020/08/20	0	0.00	2	37.70	37.30	-2	3,144	-0.06%
2020/08/19	1	40.50	0	0.00	39.55	1	3,058	0.03%
2020/08/18	0	0.00	4	40.00	40.10	-4	2,961	-0.14%
2020/08/17	5	39.60	0	0.00	39.35	5	2,871	0.17%
2020/08/12	1	39.15	0	0.00	38.85	1	2,743	0.04%
2020/08/11	1	39.00	2	38.85	39.15	-1	2,715	-0.04%
2020/08/06	7	39.04	1	38.40	38.70	6	2,595	0.23%
2020/08/05	6	37.25	3.2	37.50	38.15	2.8	2,456	0.11%
2020/07/29	0.1	34.65	0	0.00	34.65	0.1	2,419	0.00%
2020/07/27	1	35.80	0	0.00	35.90	1	2,417	0.04%
2020/07/17	0	0.00	1	37.75	37.65	-1	2,426	-0.04%
2020/07/16	15	38.73	13	38.61	38.00	2	2,412	0.08%
2020/07/10	0.1	37.50	4	37.40	37.35	-3.9	2,257	-0.17%
2020/07/07	12	40.89	14	40.71	40.10	-2	2,056	-0.10%
2020/07/06	4	40.05	3	40.45	40.35	1	2,010	0.05%
2020/07/03	0	0.00	4	39.10	39.10	-4	1,973	-0.20%
2020/07/02	0	0.00	1	38.95	38.95	-1	1,972	-0.05%
2020/07/01	0	0.00	10	38.25	38.20	-10	1,942	-0.51%
2020/06/29	1	37.65	1	37.65	37.60	0	1,937	0.00%
2020/06/23	0	0.00	1	37.90	37.80	-1	1,948	-0.05%
2020/06/22	0	0.00	1	37.70	37.70	-1	1,949	-0.05%
2020/06/19	0	0.00	2	38.05	37.70	-2	1,968	-0.10%
2020/06/18	5	37.25	0	0.00	37.65	5	1,963	0.25%
2020/06/16	1	37.30	5	37.32	37.50	-4	1,981	-0.20%
2020/06/15	0	0.00	20	37.04	37.00	-20	2,042	-0.98%
2020/06/12	1	37.20	30	37.45	37.50	-29	2,057	-1.41%
2020/06/11	17	38.71	1	38.15	38.20	16	2,092	0.76%
2020/06/10	40	39.03	0	0.00	38.85	40	2,073	1.93%
2020/06/09	0	0.00	9	38.44	38.55	-9	2,053	-0.44%
2020/06/08	7	38.80	3	38.60	38.65	4	2,085	0.19%
2020/06/05	18	38.32	12	38.59	38.80	6	2,038	0.29%
2020/06/04	3	37.60	0	0.00	37.60	3	1,977	0.15%
2020/06/03	2	37.25	1	37.15	37.25	1	1,981	0.05%
2020/06/02	0	0.00	3	36.60	36.60	-3	1,958	-0.15%
2020/06/01	2	36.35	0	0.00	36.50	2	1,950	0.10%
2020/05/29	0	0.00	1	36.10	35.90	-1	1,944	-0.05%
2020/05/28	2	36.38	1	36.35	36.15	1	1,946	0.05%
2020/05/25	2	35.75	2	36.05	36.10	0	1,953	0.00%
2020/05/22	1	36.30	0	0.00	36.15	1	1,975	0.05%
2020/05/21	0	0.00	1	36.70	36.70	-1	1,972	-0.05%
2020/05/19	0	0.00	3	36.13	36.20	-3	1,974	-0.15%
2020/05/12	0	0.00	2	37.05	37.15	-2	1,965	-0.10%
2020/05/11	14	37.47	14	37.81	37.25	0	1,964	0.00%
2020/05/08	4	38.10	6	37.92	38.00	-2	1,929	-0.10%
2020/05/05	18	37.53	13	37.61	37.50	5	1,920	0.26%
2020/04/30	10	37.37	5	37.30	37.30	5	1,901	0.26%
2020/04/29	3	37.00	0	0.00	36.95	3	1,895	0.16%
2020/04/28	2	37.55	6	37.23	36.90	-4	1,899	-0.21%
2020/04/24	1	35.65	1	35.80	35.50	0	1,887	0.00%
2020/04/23	7	36.15	7	35.86	35.85	0	1,893	0.00%
2020/04/17	0	0.00	2	35.70	35.10	-2	1,892	-0.11%
2020/04/16	0	0.00	8	35.14	35.25	-8	1,874	-0.43%
2020/04/15	10	35.52	6	35.58	35.20	4	1,867	0.21%
2020/04/14	5	34.23	2	34.10	34.35	3	1,828	0.16%
2020/04/13	1	33.90	0	0.00	33.65	1	1,898	0.05%
2020/04/10	2	33.93	3	33.95	34.10	-1	1,941	-0.05%
2020/04/09	8	34.15	2	34.60	33.90	6	2,067	0.29%
2020/04/08	4	32.65	1	33.45	33.50	3	2,052	0.15%
2020/04/01	6	30.23	4	30.31	30.35	2	2,111	0.09%
2020/03/26	1	29.60	1	29.40	29.80	0	2,147	0.00%
2020/03/25	0	0.00	1	29.80	29.60	-1	2,303	-0.04%
2020/03/24	6	28.65	1	28.75	28.70	5	2,308	0.22%
2020/03/23	0	0.00	4	27.70	27.65	-4	2,309	-0.17%
2020/03/20	10	26.30	10	28.45	28.40	0	2,326	0.00%
2020/03/19	0	0.00	15	26.72	25.90	-15	2,334	-0.64%
2020/03/18	1	28.80	0	0.00	28.60	1	2,311	0.04%
2020/03/17	0	0.00	1	29.05	28.65	-1	2,324	-0.04%
2020/03/16	1	29.25	6	29.31	28.50	-5	2,293	-0.22%
2020/03/13	9	29.04	8	28.79	29.25	1	2,295	0.04%
2020/03/12	1	31.75	6	32.15	31.60	-5	2,293	-0.22%
2020/03/11	0	0.00	3	35.00	35.00	-3	2,325	-0.13%
2020/03/09	0	0.00	9	36.60	35.90	-9	2,368	-0.38%
2020/03/06	0	0.00	6	37.41	37.40	-6	2,377	-0.25%
2020/03/05	1	37.65	4	37.75	37.70	-3	2,369	-0.13%
2020/03/02	0	0.00	5	37.40	37.40	-5	2,369	-0.21%
2020/02/26	0	0.00	2	39.05	38.70	-2	2,367	-0.08%
2020/02/24	3	38.73	0	0.00	38.70	3	2,328	0.13%
2020/02/20	2	39.00	0	0.00	39.05	2	2,319	0.09%
2020/02/18	10	39.02	0	0.00	38.95	10	2,309	0.43%
2020/02/12	2	38.40	0	0.00	38.35	2	2,313	0.09%
2020/02/07	1	37.65	0	0.00	37.50	1	2,319	0.04%
2020/02/05	2	38.60	2	38.70	38.00	0	2,314	0.00%
2020/02/04	4	38.33	2	38.50	38.70	2	2,318	0.09%
2020/02/03	3	36.83	2	37.15	37.10	1	2,340	0.04%
2020/01/31	1	38.55	0	0.00	38.50	1	2,324	0.04%
2020/01/30	2	39.10	1	38.50	38.50	1	2,327	0.04%
2020/01/15	0	0.00	2	43.40	42.85	-2	2,295	-0.09%
2020/01/13	0	0.00	6	42.45	42.35	-6	2,339	-0.26%
2020/01/09	2	43.05	0	0.00	43.00	2	2,356	0.08%
2020/01/07	4	44.03	4	44.15	43.15	0	2,344	0.00%
2020/01/06	0	0.00	1	43.75	44.00	-1	2,279	-0.04%
2020/01/03	12	44.80	11	44.67	44.30	1	2,241	0.04%
2020/01/02	0	0.00	1	43.60	44.05	-1	2,112	-0.05%
2019/12/31	3	44.05	8	44.11	44.05	-5	2,082	-0.24%
2019/12/30	5	44.65	5	43.97	44.65	0	2,044	0.00%
2019/12/27	0	0.00	10	43.02	42.95	-10	1,944	-0.51%
2019/12/26	1	43.45	0	0.00	42.75	1	1,943	0.05%
2019/12/25	3	43.30	3	43.02	42.90	0	2,025	0.00%
2019/12/24	10	43.09	8	42.86	42.90	2	2,020	0.10%
2019/12/23	5	42.53	4	42.24	42.15	1	2,006	0.05%
2019/12/20	30	44.43	30	44.72	43.35	0	1,974	0.00%
2019/12/19	0	0.00	4	43.83	43.95	-4	1,810	-0.22%
2019/12/18	2	43.60	11	43.56	43.85	-9	1,777	-0.51%
2019/12/13	1	42.75	0	0.00	42.50	1	1,681	0.06%
2019/12/12	4	42.60	3	42.43	42.30	1	1,649	0.06%
2019/12/11	5	42.35	16	42.30	42.30	-11	1,612	-0.68%
2019/12/10	0	0.00	4	41.60	42.10	-4	1,579	-0.25%
2019/12/09	16	42.26	11	41.89	41.70	5	1,550	0.32%
2019/12/06	1	41.40	11	40.69	41.65	-10	1,494	-0.67%
2019/12/05	4	40.43	0	0.00	40.25	4	1,436	0.28%
2019/12/04	2	40.60	2	40.60	40.40	0	1,471	0.00%
2019/12/03	2	39.90	2	40.13	40.15	0	1,441	0.00%
2019/11/27	1	39.85	0	0.00	39.95	1	1,472	0.07%
2019/11/12	1	38.70	0	0.00	38.95	1	1,504	0.07%
2019/11/07	1	39.45	0	0.00	39.50	1	1,522	0.07%
2019/10/31	1	39.70	1	40.40	40.90	0	1,505	0.00%
2019/10/29	8	40.54	3	40.00	40.00	5	1,458	0.34%
2019/10/28	1	41.15	0	0.00	41.05	1	1,470	0.07%
2019/10/25	6	41.37	2	41.25	41.20	4	1,472	0.27%
2019/10/23	2	41.25	0	0.00	41.00	2	1,439	0.14%
2019/10/21	14	41.20	11	41.37	41.35	3	1,426	0.21%
2019/10/15	4	40.55	4	40.14	39.95	0	1,370	0.00%
2019/10/09	2	39.90	0	0.00	39.10	2	1,358	0.15%
2019/10/07	3	40.00	0	0.00	40.10	3	1,359	0.22%
2019/10/04	10	39.86	0	0.00	39.80	10	1,377	0.73%
2019/10/02	4	40.55	4	40.53	40.50	0	1,608	0.00%
2019/10/01	7	40.66	7	40.67	40.90	0	1,644	0.00%
2019/09/17	0	0.00	1	40.00	39.45	-1	1,739	-0.06%
2019/09/16	0	0.00	3	39.20	39.15	-3	1,746	-0.17%
2019/09/09	0	0.00	1	40.25	39.65	-1	1,939	-0.05%
2019/09/05	7	42.45	3	42.20	42.05	4	1,903	0.21%
2019/09/03	2	42.00	2	41.75	41.65	0	1,960	0.00%
2019/08/30	6	41.94	8	42.08	41.40	-2	1,962	-0.10%
2019/08/26	3	40.55	0	0.00	40.50	3	1,925	0.16%
2019/08/06	2	38.10	0	0.00	39.45	2	1,996	0.10%
2019/08/05	0	0.00	1	39.65	39.55	-1	2,017	-0.05%
2019/07/30	8	42.41	3	41.97	41.70	5	2,092	0.24%
2019/07/23	1	41.70	0	0.00	41.70	1	2,189	0.05%
2019/07/18	0	0.00	2	41.18	40.95	-2	2,274	-0.09%
2019/07/17	1	41.70	1	41.70	41.70	0	2,295	0.00%
2019/07/16	1	41.80	0	0.00	42.25	1	2,368	0.04%
2019/07/10	1	41.95	1	42.15	42.00	0	3,090	0.00%
2019/07/09	4	41.95	0	0.00	41.80	4	3,143	0.13%
2019/07/08	2	46.30	8	46.10	46.50	-6	3,069	-0.20%
2019/07/01	0	0.00	1	44.90	45.15	-1	3,094	-0.03%
2019/06/27	6	44.50	0	0.00	44.30	6	3,215	0.19%
2019/06/26	2	44.15	2	44.05	44.00	0	3,467	0.00%
2019/06/25	0	0.00	1	44.45	44.20	-1	3,672	-0.03%
2019/06/20	5	44.56	5	44.81	44.60	0	3,710	0.00%
2019/06/18	2	44.20	0	0.00	43.90	2	3,689	0.05%
2019/06/17	1	43.75	0	0.00	44.20	1	3,652	0.03%
2019/06/12	6	43.48	6	43.77	43.40	0	3,652	0.00%
2019/05/29	10	42.02	2	42.25	42.00	8	4,130	0.19%
2019/05/27	6	41.95	0	0.00	41.80	6	4,296	0.14%
2019/05/23	3	42.37	0	0.00	41.80	3	4,391	0.07%
2019/05/20	0	0.00	5	42.54	42.20	-5	4,785	-0.10%
2019/05/17	1	43.70	1	43.05	43.00	0	4,825	0.00%
2019/05/15	2	45.15	2	45.35	45.40	0	4,949	0.00%
2019/05/14	1	43.65	1	44.25	44.50	0	5,093	0.00%
2019/05/13	3	44.90	1	44.30	44.30	2	5,210	0.04%
2019/05/10	2	46.65	2	46.00	46.40	0	5,309	0.00%
2019/05/09	2	46.25	0	0.00	46.30	2	5,301	0.04%
2019/05/08	6	46.83	0	0.00	47.15	6	5,339	0.11%
2019/05/02	1	47.20	1	48.00	48.05	0	5,454	0.00%
2019/04/30	1	46.50	1	47.45	47.60	0	5,452	0.00%
2019/04/29	7	47.26	6	47.23	47.00	1	5,443	0.02%
2019/04/26	12	49.60	0	0.00	49.35	12	5,378	0.22%
2019/04/24	0	0.00	1	50.30	50.40	-1	5,410	-0.02%
2019/04/23	4	49.93	3	50.80	51.00	1	5,414	0.02%
2019/04/22	4	51.40	3	50.53	50.40	1	5,390	0.02%
2019/04/19	10	51.70	16	52.77	51.50	-6	5,344	-0.11%
2019/04/18	68	53.80	68	54.05	51.90	0	5,217	0.00%
2019/04/17	2	52.20	4	51.75	52.10	-2	4,912	-0.04%
2019/04/16	5	51.00	5	51.20	51.20	0	4,821	0.00%
2019/04/15	6	51.93	2	51.25	50.80	4	4,788	0.08%
2019/04/12	4	50.85	3	50.70	51.20	1	4,768	0.02%
2019/04/11	12	50.73	13	51.35	50.50	-1	4,731	-0.02%
2019/04/09	1	50.70	3	50.43	50.40	-2	4,635	-0.04%
2019/04/08	5	50.08	2	49.75	49.60	3	4,577	0.07%
2019/04/03	2	49.15	2	49.50	49.90	0	4,572	0.00%
2019/04/02	14	49.18	0	0.00	49.20	14	4,554	0.31%
2019/04/01	1	51.60	3	50.43	49.55	-2	4,514	-0.04%
2019/03/29	13	51.61	12	51.43	51.00	1	4,422	0.02%
2019/03/28	24	50.19	25	50.50	50.20	-1	4,217	-0.02%
2019/03/27	2	49.00	1	49.10	49.10	1	4,070	0.02%
2019/03/22	13	48.77	6	48.75	48.85	7	4,131	0.17%
2019/03/19	1	47.85	5	47.75	47.70	-4	4,255	-0.09%
2019/03/15	3	48.73	2	48.43	48.30	1	4,320	0.02%
2019/03/14	0	0.00	1	48.35	48.20	-1	4,347	-0.02%
2019/03/13	2	47.58	4	47.63	47.35	-2	4,420	-0.05%
2019/03/12	4	49.01	3	48.58	48.45	1	4,427	0.02%
2019/03/08	5	49.02	5	49.29	48.95	0	4,900	0.00%
2019/03/07	8	49.34	4	48.90	48.90	4	5,053	0.08%
2019/03/06	2	49.45	2	49.60	49.40	0	5,198	0.00%
2019/03/05	11	50.01	7	49.53	49.40	4	5,330	0.08%
2019/03/04	7	49.60	3	49.25	49.95	4	5,322	0.08%
2019/02/27	7	47.03	7	47.55	48.60	0	5,299	0.00%
2019/02/26	24	49.29	19	48.39	48.30	5	5,304	0.09%
2019/02/25	3	49.95	3	49.47	49.65	0	5,363	0.00%
2019/02/22	2	49.35	2	49.80	49.25	0	5,642	0.00%
2019/02/21	2	49.20	2	49.70	49.65	0	5,740	0.00%
2019/02/20	7	49.12	13	49.60	49.45	-6	6,090	-0.10%
2019/02/19	5	48.83	2	48.75	48.20	3	6,410	0.05%
2019/02/18	3	47.38	3	47.47	47.00	0	6,365	0.00%
2019/02/15	3	47.15	0	0.00	46.30	3	6,500	0.05%
2019/02/13	6	47.31	4	47.21	47.50	2	6,440	0.03%
2019/02/12	7	46.49	1	47.50	46.30	6	6,335	0.09%
2019/02/11	0	0.00	13	45.98	46.15	-13	6,297	-0.21%
2019/01/29	5	44.00	7	43.99	43.90	-2	6,405	-0.03%
2019/01/28	4	44.00	1	43.80	43.85	3	6,408	0.05%
2019/01/25	6	42.86	1	42.80	42.65	5	6,668	0.07%
2019/01/24	2	42.55	2	42.45	42.25	0	6,838	0.00%
2019/01/23	2	41.70	2	41.95	42.30	0	6,947	0.00%
2019/01/22	2	42.15	2	41.95	41.90	0	7,014	0.00%
2019/01/21	3	42.55	0	0.00	42.45	3	7,070	0.04%
2019/01/18	0	0.00	2	41.93	42.05	-2	7,145	-0.03%
2019/01/17	2	42.90	5	42.01	41.45	-3	7,253	-0.04%
2019/01/16	2	42.50	2	42.30	42.50	0	7,284	0.00%
2019/01/15	5	42.00	0	0.00	42.00	5	7,408	0.07%
2019/01/14	0	0.00	1	41.00	41.30	-1	7,474	-0.01%
2019/01/11	3	41.30	53	41.38	40.85	-50	7,575	-0.66%
2019/01/10	53	40.82	3	40.90	40.80	50	7,608	0.66%
2019/01/09	4	41.04	3	40.98	41.50	1	7,678	0.01%
2019/01/08	3	39.33	8	39.74	39.80	-5	7,699	-0.06%
2019/01/04	12	37.40	8	37.54	37.70	4	8,013	0.05%
2019/01/03	2	39.05	2	39.35	38.50	0	8,106	0.00%
2018/12/27	0	0.00	1	39.60	39.35	-1	8,678	-0.01%
2018/12/26	0	0.00	5	38.75	38.70	-5	8,713	-0.06%
2018/12/24	1	39.90	0	0.00	40.00	1	8,822	0.01%
2018/12/21	2	38.68	0	0.00	40.10	2	8,977	0.02%
2018/12/20	0	0.00	9	40.13	39.25	-9	9,028	-0.10%
2018/12/17	5	43.39	5	43.18	42.35	0	9,208	0.00%
2018/12/14	3	41.65	16	42.39	43.40	-13	9,231	-0.14%
2018/12/13	3	42.80	3	42.63	42.10	0	9,257	0.00%
2018/12/12	3	42.45	3	42.40	42.15	0	9,320	0.00%
2018/12/11	1	41.50	0	0.00	41.20	1	9,419	0.01%
2018/12/10	11	40.78	1	40.40	41.00	10	9,549	0.10%
2018/12/07	6	42.11	1	42.40	42.40	5	9,581	0.05%
2018/12/06	2	42.10	142	41.38	41.35	-140	9,661	-1.45%	大賣/鉅額交易
2018/12/05	4	43.78	5	43.78	43.70	-1	9,644	-0.01%
2018/12/04	60	45.31	29	46.69	45.30	31	9,765	0.32%
2018/12/03	114	46.26	14	45.69	46.00	100	9,903	1.01%	大買/
2018/11/30	4	43.16	3	43.70	42.85	1	9,702	0.01%
2018/11/29	9	44.12	25	44.43	42.60	-16	9,660	-0.17%
2018/11/28	23	43.61	4	42.78	43.35	19	9,822	0.19%
2018/11/27	10	41.76	4	42.15	42.70	6	10,097	0.06%
2018/11/26	0	0.00	6	41.70	41.90	-6	10,169	-0.06%
2018/11/23	3	41.10	0	0.00	40.95	3	10,650	0.03%
2018/11/22	6	42.13	3	43.57	42.20	3	11,237	0.03%
2018/11/21	16	43.33	20	43.98	43.45	-4	11,316	-0.04%
2018/11/20	2	43.18	4	42.88	42.85	-2	11,248	-0.02%
2018/11/19	16	43.13	15	43.04	43.35	1	11,244	0.01%
2018/11/16	35	41.73	33	42.15	42.45	2	10,913	0.02%
2018/11/15	2	38.58	2	38.45	38.60	0	10,502	0.00%
2018/11/14	35	37.43	35	37.56	38.15	0	10,558	0.00%
2018/11/13	3	35.42	2	36.15	36.30	1	10,537	0.01%
2018/11/12	0	0.00	5	36.32	36.50	-5	10,744	-0.05%
2018/11/09	5	37.61	6	37.66	37.90	-1	10,946	-0.01%
2018/11/08	3	39.20	3	38.63	37.60	0	11,142	0.00%
2018/11/07	11	37.72	10	37.93	38.20	1	11,387	0.01%
2018/11/06	5	37.92	18	37.60	36.55	-13	11,635	-0.11%
2018/11/05	3	38.80	2	37.95	38.30	1	11,813	0.01%
2018/11/02	29	39.47	14	39.42	38.50	15	12,206	0.12%
2018/11/01	15	37.79	13	37.81	38.00	2	12,109	0.02%
2018/10/31	8	35.51	5	35.55	35.60	3	12,270	0.02%
2018/10/24	1	37.20	1	37.20	37.20	0	13,823	0.00%
2018/10/22	2	37.75	0	0.00	38.20	2	14,660	0.01%
2018/10/19	1	36.55	0	0.00	36.25	1	14,996	0.01%
2018/10/17	5	39.46	6	38.85	37.95	-1	15,515	-0.01%
2018/10/16	1	39.15	1	39.65	38.70	0	15,752	0.00%
2018/10/15	4	38.60	4	38.19	38.10	0	16,077	0.00%
2018/10/12	5	38.09	3	38.48	38.00	2	16,424	0.01%
2018/10/11	5	36.30	0	0.00	35.65	5	16,551	0.03%
2018/10/09	4	39.30	0	0.00	39.60	4	16,632	0.02%
2018/10/08	0	0.00	2	38.05	38.70	-2	16,608	-0.01%
2018/10/05	3	41.80	10	41.41	40.55	-7	16,636	-0.04%
2018/10/04	2	45.38	1	45.65	44.50	1	16,728	0.01%
2018/10/02	1	45.95	1	46.20	45.45	0	16,880	0.00%
2018/10/01	2	45.30	2	45.28	45.50	0	16,997	0.00%
2018/09/28	4	44.76	6	44.77	44.70	-2	17,123	-0.01%
2018/09/27	1	46.55	3	46.17	44.55	-2	17,100	-0.01%
2018/09/26	3	47.80	1	46.65	46.65	2	17,279	0.01%
2018/09/25	3	46.60	2	46.98	47.15	1	17,431	0.01%
2018/09/21	0	0.00	2	46.95	47.45	-2	17,599	-0.01%
2018/09/20	5	46.67	5	46.32	46.30	0	17,626	0.00%
2018/09/19	2	45.65	0	0.00	45.90	2	17,739	0.01%
2018/09/17	4	47.96	2	48.45	47.50	2	18,147	0.01%
2018/09/14	5	47.40	3	47.40	47.20	2	18,202	0.01%
2018/09/12	2	46.00	3	46.37	46.20	-1	18,486	-0.01%
2018/09/11	1	48.85	3	48.05	47.95	-2	18,890	-0.01%
2018/09/10	4	47.95	1	47.50	46.90	3	19,253	0.02%
2018/09/07	1	51.20	1	47.55	48.00	0	19,522	0.00%
2018/09/06	3	51.93	3	51.63	51.40	0	19,801	0.00%
2018/09/04	6	52.43	4	52.13	52.50	2	20,382	0.01%
2018/09/03	16	54.75	10	53.48	53.20	6	20,383	0.03%
2018/08/31	1	58.70	1	59.00	59.10	0	20,235	0.00%
2018/08/30	9	58.68	8	59.13	59.50	1	20,644	0.00%
2018/08/29	22	57.49	30	56.79	58.60	-8	20,528	-0.04%
2018/08/28	7	54.50	3	54.10	53.70	4	20,044	0.02%
2018/08/27	14	53.27	11	53.64	53.60	3	20,136	0.01%
2018/08/24	1	51.90	1	51.10	51.20	0	20,142	0.00%
2018/08/23	1	51.20	7	51.74	50.90	-6	20,315	-0.03%
2018/08/22	6	52.75	32	52.82	52.80	-26	20,443	-0.13%
2018/08/21	32	53.79	1	53.00	53.30	31	20,954	0.15%
2018/08/20	2	52.65	0	0.00	53.10	2	21,048	0.01%
2018/08/17	16	54.11	32	53.86	51.70	-16	21,292	-0.08%
2018/08/16	9	52.18	3	52.80	53.00	6	21,414	0.03%
2018/08/14	28	54.55	4	53.15	53.00	24	21,833	0.11%
2018/08/13	1	54.10	2	53.35	53.00	-1	21,720	0.00%
2018/08/10	10	55.18	8	55.05	54.70	2	21,906	0.01%
2018/08/09	6	55.80	16	56.91	57.20	-10	22,026	-0.05%
2018/08/08	4	55.80	2	57.10	54.00	2	21,777	0.01%
2018/08/07	13	56.88	13	56.88	57.00	0	21,945	0.00%
2018/08/06	12	56.58	75	55.74	56.10	-63	21,671	-0.29%
2018/08/03	7	54.63	7	54.99	55.10	0	21,681	0.00%
2018/08/02	43	53.16	10	52.06	52.60	33	21,360	0.15%
2018/08/01	39	55.95	3	55.87	56.30	36	21,195	0.17%
2018/07/31	107	55.77	5	57.42	55.00	102	21,293	0.48%	大買/鉅額交易
2018/07/30	61	57.28	157	57.30	56.90	-96	21,006	-0.46%	大賣/
2018/07/27	34	60.73	6	61.52	63.20	28	20,592	0.14%
2018/07/26	24	60.83	66	60.36	59.50	-42	20,199	-0.21%
2018/07/25	7	59.86	35	58.06	60.50	-28	19,772	-0.14%
2018/07/24	33	59.11	13	60.09	59.30	20	19,543	0.10%
2018/07/23	69	57.60	22	58.15	58.40	47	19,192	0.24%
2018/07/20	17	58.84	65	61.24	57.50	-48	18,857	-0.25%
2018/07/19	88	63.22	49	61.36	62.50	39	18,399	0.21%
2018/07/18	2	71.75	13	69.58	63.10	-11	17,954	-0.06%
2018/07/17	3	71.73	5	71.52	70.10	-2	17,612	-0.01%
2018/07/16	2	75.45	2	77.50	74.00	0	17,421	0.00%
2018/07/13	5	79.00	3	78.57	77.40	2	17,352	0.01%
2018/07/12	1	75.10	1	79.10	79.60	0	17,118	0.00%
2018/07/11	0	0.00	1	75.20	74.10	-1	16,907	-0.01%
2018/07/10	3	74.40	5	75.32	75.40	-2	16,942	-0.01%
2018/07/09	12	74.95	11	75.84	74.70	1	16,812	0.01%
2018/07/05	2	78.35	3	77.87	74.30	-1	16,436	-0.01%
2018/07/04	14	76.10	5	77.34	78.00	9	16,343	0.06%
2018/07/03	1	81.90	1	83.00	80.30	0	16,062	0.00%
2018/07/02	3	82.63	2	83.60	82.00	1	15,824	0.01%
2018/06/29	3	80.47	2	81.50	81.00	1	15,564	0.01%
2018/06/28	1	80.30	1	81.20	79.50	0	15,407	0.00%
2018/06/27	5	84.08	4	86.68	81.70	1	15,197	0.01%
2018/06/26	3	80.43	3	81.27	83.80	0	14,811	0.00%
2018/06/25	2	80.20	1	83.90	79.00	1	14,555	0.01%
2018/06/22	5	82.24	6	82.98	82.00	-1	14,376	-0.01%
2018/06/21	2	85.55	7	86.57	84.80	-5	14,108	-0.04%
2018/06/20	14	87.49	6	89.00	83.90	8	13,863	0.06%
2018/06/19	4	92.20	6	90.53	92.50	-2	13,401	-0.01%
2018/06/15	2	86.85	7	88.29	86.20	-5	12,909	-0.04%
2018/06/14	6	88.00	22	87.85	88.40	-16	12,439	-0.13%
2018/06/13	4	81.45	11	80.70	82.50	-7	11,881	-0.06%
2018/06/12	16	83.74	8	83.40	81.40	8	11,487	0.07%
2018/06/11	10	79.71	9	78.56	81.20	1	10,989	0.01%
2018/06/08	10	73.93	7	72.94	73.90	3	10,619	0.03%
2018/06/07	21	72.37	7	72.24	72.10	14	10,315	0.14%
2018/06/06	7	69.89	2	69.75	71.10	5	9,695	0.05%
2018/06/05	4	63.85	4	64.03	64.70	0	9,274	0.00%
2018/06/04	1	70.00	6	68.63	67.00	-5	9,060	-0.06%
2018/06/01	9	66.97	4	66.70	68.40	5	8,759	0.06%
2018/05/31	5	68.34	6	66.42	63.50	-1	8,530	-0.01%
2018/05/30	1	66.20	5	65.94	67.60	-4	8,298	-0.05%
2018/05/29	17	69.21	22.1	68.59	68.00	-5.1	8,049	-0.06%
2018/05/28	5.1	64.85	3	64.00	66.10	2.1	7,484	0.03%
2018/05/25	22	57.65	18	56.11	60.10	4	7,226	0.06%
2018/05/24	30	54.36	38	54.22	54.70	-8	6,818	-0.12%
2018/05/23	92	51.47	81	51.59	53.60	11	6,462	0.17%
2018/05/22	22	50.15	21	50.16	50.00	1	5,898	0.02%
2018/05/21	6	48.41	3	48.12	48.60	3	5,531	0.05%
2018/05/18	18	47.49	24	48.43	47.30	-6	5,303	-0.11%
2018/05/17	115	47.51	123	47.50	48.70	-8	4,741	-0.17%	大買/大賣/
2018/05/16	10	46.70	14	46.89	47.00	-4	4,302	-0.09%
2018/05/15	14	47.56	18	47.24	48.40	-4	4,095	-0.10%
2018/05/14	5	45.00	11	43.70	45.00	-6	3,717	-0.16%
2018/05/11	85	40.04	90	40.27	40.95	-5	3,612	-0.14%
2018/05/10	30	37.31	39	37.13	37.25	-9	3,268	-0.28%
2018/05/09	35	37.33	13	37.00	37.80	22	3,153	0.70%
2018/05/08	68	36.93	77	36.59	37.10	-9	2,984	-0.30%
2018/05/07	6	35.94	49	35.62	36.70	-43	2,594	-1.66%
2018/05/04	22	33.67	17	34.14	33.40	5	2,251	0.22%
2018/05/03	0	0.00	2.4	32.36	32.35	-2.4	2,047	-0.12%
2018/05/02	7	31.80	2	31.95	31.60	5	2,001	0.25%
2018/04/23	0	0.00	1	32.20	32.10	-1	2,271	-0.04%
2018/04/20	1	32.25	0	0.00	31.90	1	2,552	0.04%
2018/04/19	6	32.88	2	33.05	32.75	4	2,532	0.16%
2018/04/18	5	32.45	1	32.55	32.45	4	2,504	0.16%
2018/04/17	2	32.50	85	33.54	31.80	-83	2,501	-3.32%
2018/04/16	58	33.22	25	32.81	33.30	33	2,483	1.33%
2018/04/13	1	31.55	0	0.00	31.55	1	2,435	0.04%
2018/04/10	1	30.65	2	30.70	30.70	-1	2,521	-0.04%
2018/04/09	0	31.20	0	0.00	30.60	0	2,603	0.00%
2018/04/03	9	30.80	9	31.25	30.90	0	2,640	0.00%
2018/03/31	3	31.15	0	0.00	31.05	3	2,690	0.11%
2018/03/28	4	31.30	0	0.00	30.90	4	2,788	0.14%
2018/03/27	17	31.34	2	31.30	31.65	15	2,814	0.53%
2018/03/23	0	0.00	120	29.10	30.45	-120	2,788	-4.30%	大賣/鉅額交易
2018/03/22	4	32.49	6.3	32.43	32.05	-2.3	2,764	-0.08%
2018/03/21	0	0.00	1	31.65	31.65	-1	2,698	-0.04%
2018/03/19	3	32.40	30	32.44	32.00	-27	2,702	-1.00%
2018/03/07	2	30.65	0	0.00	30.65	2	3,205	0.06%
2018/03/06	10	32.45	1	32.00	31.60	9	3,505	0.26%
2018/03/05	123	32.16	7	32.29	32.00	116	3,547	3.27%	大買/鉅額交易
2018/02/26	12	30.80	0	0.00	30.35	12	3,543	0.34%
2018/02/09	5	28.50	0	0.00	28.50	5	3,653	0.14%
2018/02/06	0	0.00	1	28.55	28.20	-1	3,731	-0.03%
2018/02/02	5	30.70	0	0.00	30.50	5	3,749	0.13%
2018/01/19	10	31.10	0	0.00	31.25	10	4,246	0.24%
2018/01/18	0	0.00	7	32.64	31.85	-7	4,188	-0.17%
2018/01/17	64	33.27	12	33.82	32.15	52	4,078	1.28%
2018/01/16	11	34.45	17	33.30	34.80	-6	3,831	-0.16%
2018/01/11	2	31.65	16	31.79	32.00	-14	3,509	-0.40%
2018/01/10	20	32.45	5	32.80	31.30	15	3,474	0.43%
2018/01/09	0	0.00	46	31.65	31.90	-46	3,420	-1.34%
2018/01/08	11	31.58	46	31.84	31.00	-35	3,373	-1.04%
2018/01/05	10	31.15	0	0.00	30.80	10	3,286	0.30%
2018/01/04	5	30.95	8	31.25	30.80	-3	3,251	-0.09%
2018/01/03	20	30.95	10	30.97	31.35	10	3,194	0.31%
2018/01/02	0	0.00	20	30.16	30.30	-20	3,101	-0.64%