達方 (8163)-中國信託券商分點個股進出

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
60.8
漲跌
▲0.2
漲幅
+0.33%
成交量
688張
產業
上市電腦週邊類股
476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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/18	5	60.50	3.4	60.79	60.80	1.6	2,195	0.07%
2024/04/17	5	60.38	7	60.36	60.60	-2	2,197	-0.09%
2024/04/16	36	60.08	4	60.30	60.10	32	2,196	1.46%
2024/04/15	5	61.52	0	0.00	61.50	5	2,183	0.23%
2024/04/11	4	61.70	0	0.00	61.50	4	2,301	0.17%
2024/04/10	2	62.20	2	62.20	62.60	0	2,301	0.00%
2024/04/09	0	0.00	14	62.00	62.10	-14	2,312	-0.61%
2024/04/08	2	63.90	0	0.00	63.50	2	2,321	0.09%
2024/04/03	4	63.53	5	63.72	63.60	-1	2,345	-0.04%
2024/04/02	0	62.90	18	62.85	63.00	-18	2,325	-0.77%
2024/04/01	0	0.00	0.6	62.80	62.90	-0.6	2,322	-0.03%
2024/03/29	4	62.20	4	62.00	62.30	0	2,319	0.00%
2024/03/28	16	63.21	2	62.40	62.30	14	2,320	0.60%
2024/03/27	0	0.00	1	62.70	63.00	-1	2,317	-0.04%
2024/03/26	6	62.68	5	62.12	61.90	1	2,323	0.04%
2024/03/25	5	63.54	6	62.73	62.80	-1	2,309	-0.04%
2024/03/22	19	63.99	77.3	64.29	64.30	-58.3	2,308	-2.53%
2024/03/21	26	63.40	12	62.98	64.10	14	2,289	0.61%
2024/03/20	32.3	63.10	5	62.28	62.40	27.3	2,288	1.19%
2024/03/19	5	61.40	32	61.69	61.90	-27	2,245	-1.20%
2024/03/18	5	60.50	7.4	60.73	60.80	-2.4	2,237	-0.11%
2024/03/15	1.2	60.91	0	0.00	60.00	1.2	2,241	0.05%
2024/03/14	0	0.00	83.7	60.34	60.60	-83.7	2,225	-3.76%
2024/03/13	0	60.80	0	0.00	60.70	0	2,220	0.00%
2024/03/12	2	60.35	3	60.10	60.50	-1	2,229	-0.04%
2024/03/11	9	59.66	21	59.78	59.60	-12	2,243	-0.53%
2024/03/08	7.2	60.93	11	60.39	60.00	-3.8	2,235	-0.17%
2024/03/07	22.9	61.15	34.8	61.30	61.00	-12	2,216	-0.54%
2024/03/06	67.3	61.21	32	61.80	61.70	35.3	2,159	1.63%
2024/03/05	33	59.99	71.7	60.33	61.40	-38.7	1,963	-1.97%
2024/03/04	13	55.55	4.6	55.72	55.90	8.4	1,648	0.51%
2024/03/01	3	54.20	3	54.47	54.40	0	1,616	0.00%
2024/02/29	19	53.72	3	53.20	53.20	16	1,593	1.00%
2024/02/27	9	53.28	8	53.53	53.40	1	1,576	0.06%
2024/02/26	46	52.61	14.3	52.70	52.70	31.7	1,585	2.00%
2024/02/23	94	52.43	14.2	52.44	52.00	79.8	1,651	4.83%
2024/02/22	35	52.70	1	52.70	52.80	34	1,661	2.05%
2024/02/21	52	52.62	0	0.00	52.50	52	1,686	3.08%
2024/02/20	60	52.50	0	0.00	52.50	60	1,739	3.45%
2024/02/19	50	52.30	3	52.33	52.60	47	1,748	2.69%
2024/02/16	5	51.90	0	0.00	52.10	5	1,775	0.28%
2024/02/15	0.6	50.60	1	50.40	50.50	-0.4	1,788	-0.02%
2024/02/01	1	51.20	0	0.00	51.00	1	1,947	0.05%
2024/01/30	1	51.00	1	51.20	51.00	0	2,045	0.00%
2024/01/19	0	0.00	1	52.00	51.90	-1	2,481	-0.04%
2024/01/17	0	0.00	43	51.60	51.90	-43	2,471	-1.74%
2024/01/16	0.6	52.70	0	0.00	52.00	0.6	2,456	0.03%
2024/01/12	0	0.00	5	51.54	51.60	-5	2,440	-0.20%
2024/01/11	0.1	52.00	0	0.00	52.20	0.1	2,432	0.00%
2024/01/10	15	52.03	0	0.00	51.90	15	2,433	0.62%
2024/01/09	13	52.73	1	52.30	52.10	12	2,421	0.50%
2024/01/08	12	53.28	2	53.50	52.60	10	2,408	0.42%
2024/01/05	54	55.13	11	55.74	54.90	43	2,360	1.82%
2024/01/04	3	53.83	0	0.00	53.50	3	2,267	0.13%
2024/01/03	4	55.43	1	55.50	55.30	3	2,241	0.13%
2024/01/02	5	54.28	1	55.50	55.60	4	2,210	0.18%
2023/12/29	2	54.35	0	0.00	54.20	2	2,162	0.09%
2023/12/25	0	0.00	1	51.80	51.80	-1	2,082	-0.05%
2023/12/21	0	52.70	0	0.00	52.60	0	2,052	0.00%
2023/12/18	0	0.00	9	54.90	54.40	-9	1,960	-0.46%
2023/12/14	3.1	56.47	0	0.00	56.70	3.1	1,889	0.16%
2023/12/13	2	55.45	5	55.98	55.80	-3	1,859	-0.16%
2023/12/12	0	0.00	9	55.49	55.30	-9	1,830	-0.49%
2023/12/11	0.1	54.70	0	0.00	54.90	0.1	1,814	0.00%
2023/12/06	5.9	55.57	5	55.50	55.40	0.9	1,757	0.05%
2023/12/05	3.1	54.18	2	54.90	54.80	1.1	1,714	0.06%
2023/12/04	3	55.17	8	55.10	55.00	-5	1,687	-0.30%
2023/12/01	5	53.48	0	0.00	53.50	5	1,625	0.31%
2023/11/30	4	53.30	3.2	52.80	52.70	0.8	1,593	0.05%
2023/11/29	0	0.00	8	52.38	52.30	-8	1,534	-0.52%
2023/11/28	0	0.00	6.7	51.84	52.10	-6.7	1,527	-0.44%
2023/11/27	0.1	51.20	4	51.30	50.90	-3.9	1,508	-0.26%
2023/11/22	5.7	52.20	6.1	52.21	52.60	-0.4	1,452	-0.03%
2023/11/17	6.5	51.83	1	51.50	51.60	5.5	1,329	0.41%
2023/11/16	1	50.70	1	51.00	50.90	0	1,267	0.00%
2023/11/15	4	51.00	0	0.00	50.60	4	1,249	0.32%
2023/11/14	0	0.00	1	50.10	50.20	-1	1,211	-0.08%
2023/11/13	4.1	50.96	11	50.85	51.00	-6.9	1,175	-0.59%
2023/11/10	9	51.22	14	51.18	51.40	-5	1,116	-0.45%
2023/11/09	2	50.85	3	50.63	50.90	-1	1,063	-0.09%
2023/11/08	0	0.00	6	49.95	50.00	-6	974	-0.62%
2023/11/07	3	49.27	13	49.66	49.85	-10	936	-1.07%
2023/11/06	31	49.37	26.3	49.76	49.70	4.7	881	0.53%
2023/11/03	28	48.55	7	48.47	48.85	21	661	3.17%
2023/11/02	0	0.00	4	44.48	44.55	-4	411	-0.97%
2023/11/01	0	0.00	0.6	43.60	44.25	-0.6	428	-0.14%
2023/10/30	3	43.51	0	0.00	43.45	3	429	0.69%
2023/10/27	5.9	43.16	0	0.00	43.10	5.9	437	1.36%
2023/10/24	0	0.00	2.1	42.70	42.70	-2.1	463	-0.45%
2023/10/19	0	43.00	0	0.00	42.60	0	483	0.00%
2023/10/18	41.5	43.99	0	0.00	44.00	41.5	481	8.61%
2023/10/17	1	43.70	0	0.00	43.05	1	475	0.21%
2023/10/13	0	0.00	1	44.05	43.85	-1	493	-0.20%
2023/10/11	0.1	43.70	0	0.00	43.75	0.1	512	0.02%
2023/10/06	0	0.00	0.1	43.20	43.15	-0.1	525	-0.02%
2023/10/05	1	43.15	0	0.00	43.20	1	550	0.18%
2023/10/03	0	0.00	1	43.60	43.10	-1	622	-0.16%
2023/09/21	98.9	43.49	0	0.00	43.50	98.9	737	13.42%
2023/09/20	1	43.80	1	43.60	43.45	0	739	0.00%
2023/09/12	1	43.60	0	0.00	43.60	1	772	0.13%
2023/09/11	0.1	43.95	0	0.00	43.75	0.1	778	0.01%
2023/09/06	0	0.00	4.2	43.99	44.20	-4.2	798	-0.53%
2023/09/04	29.7	43.90	3.2	43.82	43.90	26.5	805	3.29%
2023/09/01	261.5	44.08	7.2	43.76	44.20	254.3	811	31.34%	大買/鉅額交易
2023/08/29	0	0.00	4	41.89	42.30	-4	821	-0.49%
2023/08/22	1	42.30	0	0.00	42.20	1	870	0.11%
2023/08/18	0	0.00	2	42.10	42.00	-2	879	-0.23%
2023/08/16	1	41.80	0	0.00	41.70	1	909	0.11%
2023/08/11	0.1	42.30	2	41.75	41.75	-1.9	940	-0.20%
2023/08/10	0	0.00	2	41.95	42.05	-2	949	-0.21%
2023/08/09	0	0.00	1	42.95	42.65	-1	946	-0.11%
2023/08/07	3	42.02	0	0.00	42.80	3	946	0.32%
2023/08/02	2	43.30	0	0.00	43.20	2	922	0.22%
2023/08/01	0	0.00	0	45.00	43.80	0	915	0.00%
2023/07/28	2	44.65	0	0.00	44.65	2	908	0.22%
2023/07/27	2	45.20	0	0.00	45.20	2	901	0.22%
2023/07/25	0	0.00	2	43.90	44.20	-2	889	-0.22%
2023/07/24	3	44.20	0	0.00	44.30	3	882	0.34%
2023/07/21	1	44.70	3	44.75	44.85	-2	879	-0.23%
2023/07/19	0	0.00	2	44.15	44.35	-2	878	-0.23%
2023/07/18	3	45.82	12	45.31	45.50	-9	881	-1.02%
2023/07/14	0	0.00	3	45.60	45.55	-3	876	-0.34%
2023/07/13	2	45.65	0	0.00	45.15	2	869	0.23%
2023/07/11	2	43.60	0	0.00	43.50	2	840	0.24%
2023/07/10	1	46.15	1	46.50	46.00	0	821	0.00%
2023/07/06	1	47.40	0	0.00	47.40	1	800	0.12%
2023/07/05	5	47.60	0	0.00	47.35	5	824	0.61%
2023/07/04	10	47.45	1.1	47.32	47.60	8.9	820	1.09%
2023/07/03	1.1	46.83	0	0.00	46.85	1.1	818	0.13%
2023/06/29	1	46.70	0	0.00	46.70	1	803	0.12%
2023/06/26	0	0.00	0.1	46.15	46.00	-0.1	786	-0.01%
2023/06/21	2	46.70	1	46.75	46.70	1	780	0.13%
2023/06/19	0	0.00	0.1	47.45	47.35	-0.1	781	-0.01%
2023/06/16	1.2	47.88	0	0.00	47.85	1.2	781	0.15%
2023/06/15	1.2	47.89	0	0.00	47.85	1.2	777	0.15%
2023/06/13	0	0.00	1	47.45	47.55	-1	769	-0.13%
2023/06/12	0	0.00	1	47.20	47.10	-1	764	-0.13%
2023/06/09	0	0.00	1	46.70	46.70	-1	761	-0.13%
2023/06/08	1.3	46.90	0	0.00	46.70	1.3	775	0.17%
2023/06/07	0.1	47.20	5	47.40	47.30	-4.9	789	-0.62%
2023/06/06	0.2	46.95	0	0.00	46.80	0.2	829	0.02%
2023/06/05	0	0.00	1	47.45	47.20	-1	965	-0.10%
2023/06/02	0	0.00	0.3	47.30	47.40	-0.3	965	-0.03%
2023/06/01	0	0.00	2	47.00	47.10	-2	959	-0.21%
2023/05/31	2	47.20	4	47.01	47.00	-2	959	-0.21%
2023/05/29	0	0.00	2	46.60	47.10	-2	950	-0.21%
2023/05/25	0.2	46.40	1	46.35	46.65	-0.8	925	-0.09%
2023/05/24	7	46.81	1.2	46.93	46.85	5.8	918	0.63%
2023/05/23	2	46.70	0	0.00	46.90	2	912	0.22%
2023/05/19	0	0.00	4	45.83	45.55	-4	883	-0.45%
2023/05/17	1	45.30	1	45.40	45.40	0	864	0.00%
2023/05/15	1	44.75	0	0.00	44.75	1	847	0.12%
2023/05/08	2	44.55	0	0.00	44.50	2	922	0.22%
2023/05/02	0	0.00	5	44.25	44.40	-5	931	-0.54%
2023/04/28	0	0.00	1	43.85	43.90	-1	934	-0.11%
2023/04/26	0	0.00	0.2	43.30	43.35	-0.2	933	-0.02%
2023/04/21	2	43.35	0	0.00	43.20	2	924	0.22%
2023/04/20	1	44.35	0	0.00	44.35	1	916	0.11%
2023/04/13	2	44.85	0	0.00	44.55	2	879	0.23%
2023/04/12	0	0.00	1	45.00	45.30	-1	865	-0.12%
2023/04/10	0	0.00	3	44.57	44.90	-3	825	-0.36%
2023/04/07	1	44.15	2	44.33	44.15	-1	783	-0.13%
2023/04/06	1	44.50	0	0.00	44.50	1	777	0.13%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/28	0	44.15	0	0.00	43.65	0	763	0.00%
2023/03/24	0	0.00	1	44.10	44.10	-1	762	-0.13%
2023/03/23	1	44.20	0	0.00	44.20	1	757	0.13%
2023/03/22	2	43.83	0	0.00	44.20	2	750	0.27%
2023/03/21	1	43.75	0	0.00	43.55	1	744	0.13%
2023/03/20	5	43.50	0	0.00	43.35	5	741	0.67%
2023/03/16	0	43.50	0	0.00	42.60	0	742	0.00%
2023/03/15	0	0.00	5	43.75	43.25	-5	745	-0.67%
2023/03/14	0	0.00	3	43.70	43.50	-3	740	-0.41%
2023/03/13	9	43.56	8	42.80	43.60	1	738	0.14%
2023/03/10	0.5	43.95	1.3	43.73	43.85	-0.7	726	-0.10%
2023/03/09	3	44.63	16.2	44.52	44.50	-13.2	713	-1.85%
2023/03/08	28	44.79	22	44.46	44.70	6	671	0.89%
2023/03/07	2	41.80	0	0.00	41.75	2	548	0.36%
2023/03/02	2.1	41.60	0	0.00	41.60	2.1	557	0.37%
2023/03/01	0.2	41.55	0	0.00	41.35	0.2	551	0.04%
2023/02/14	0	0.00	30	40.56	40.40	-30	544	-5.51%
2023/02/13	0	0.00	0.3	40.60	40.50	-0.3	545	-0.05%
2023/02/10	30	41.60	100	41.00	41.00	-70	547	-12.78%
2023/02/09	100.3	41.68	1	41.95	41.55	99.3	511	19.42%
2023/02/08	0	0.00	39	40.13	40.25	-39	479	-8.13%
2023/02/06	6	40.49	35.3	40.52	40.10	-29.3	466	-6.28%
2023/02/03	26	40.30	2	40.25	40.45	24	457	5.24%
2023/02/02	40	39.93	1	40.00	40.15	39	447	8.71%
2023/01/31	0	0.00	3	39.60	39.40	-3	436	-0.69%
2023/01/16	1	38.65	0	0.00	38.65	1	423	0.24%
2023/01/13	3	38.47	0	0.00	38.50	3	423	0.71%
2023/01/12	0.4	39.00	0	0.00	38.70	0.4	434	0.09%
2023/01/10	0	0.00	1	39.00	39.00	-1	436	-0.23%
2022/12/30	13.9	38.04	0	0.00	37.80	13.9	476	2.92%
2022/12/28	2	37.63	0	0.00	37.65	2	479	0.42%
2022/12/20	1	37.50	0	0.00	37.40	1	483	0.21%
2022/12/16	1	38.10	0	0.00	38.05	1	481	0.21%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/06	1	39.85	0	0.00	39.50	1	491	0.20%
2022/12/05	2	40.45	1	40.50	40.20	1	490	0.20%
2022/12/02	2	40.55	0	0.00	40.50	2	485	0.41%
2022/11/29	1.1	40.21	1	40.50	40.20	0.1	475	0.02%
2022/11/28	2	39.93	31	40.16	39.85	-29	455	-6.37%
2022/11/25	30	39.12	0	0.00	39.15	30	427	7.01%
2022/11/23	1	39.00	0	0.00	38.90	1	430	0.23%
2022/11/18	0	0.00	1	39.10	38.95	-1	437	-0.23%
2022/11/15	0	0.00	1	39.50	39.25	-1	448	-0.22%
2022/11/11	3	39.05	0	0.00	38.80	3	446	0.67%
2022/11/07	0	0.00	0.4	38.65	38.60	-0.4	442	-0.09%
2022/11/03	0.4	38.85	0	0.00	38.90	0.4	477	0.08%
2022/10/25	0	0.00	1	37.40	37.55	-1	520	-0.19%
2022/10/17	1	36.10	0	0.00	37.50	1	522	0.19%
2022/10/13	3	36.78	0	0.00	36.45	3	523	0.57%
2022/10/11	1	38.41	0	0.00	38.25	1	519	0.20%
2022/09/28	1.5	39.07	0	0.00	38.50	1.5	595	0.25%
2022/09/20	0.6	42.55	0.6	42.40	42.40	0	663	0.00%
2022/09/16	0	0.00	1	42.35	42.35	-1	676	-0.15%
2022/09/15	0	0.00	1	42.90	42.75	-1	683	-0.15%
2022/09/13	2	41.95	0	0.00	41.80	2	675	0.30%
2022/09/12	0	0.00	0.3	41.50	41.45	-0.3	684	-0.04%
2022/08/29	1	40.70	0	0.00	40.75	1	701	0.14%
2022/08/24	0	0.00	1	41.20	41.00	-1	707	-0.14%
2022/08/23	0	0.00	1	41.55	41.50	-1	710	-0.14%
2022/08/19	100	42.01	3	42.00	41.80	97	706	13.73%
2022/08/17	5	41.20	0	0.00	41.05	5	710	0.70%
2022/08/16	1	41.60	0	0.00	41.15	1	719	0.14%
2022/08/12	0	0.00	1	41.70	41.45	-1	721	-0.14%
2022/08/11	2	41.43	0	0.00	41.75	2	725	0.28%
2022/08/10	2	41.30	2.5	41.40	41.40	-0.5	723	-0.07%
2022/08/09	0	0.00	3	39.90	39.95	-3	697	-0.43%
2022/08/04	1	39.15	5	38.85	39.05	-4	706	-0.57%
2022/08/03	1	39.05	0	0.00	39.05	1	725	0.14%
2022/08/01	2	40.05	0	0.00	39.95	2	780	0.26%
2022/07/27	0	0.00	1	39.50	39.85	-1	891	-0.11%
2022/07/21	0	0.00	1	39.15	39.25	-1	941	-0.11%
2022/07/20	1	39.05	0	0.00	39.10	1	947	0.11%
2022/07/19	51	39.25	1	39.30	39.30	50	971	5.15%
2022/07/18	5	38.25	0	0.00	38.70	5	977	0.51%
2022/07/15	1	37.95	0	0.00	37.80	1	1,014	0.10%
2022/07/13	0	37.48	2	37.48	37.55	-2	1,105	-0.18%
2022/07/12	0.3	36.20	1	36.20	36.10	-0.8	1,112	-0.07%
2022/07/08	1.1	37.37	0	0.00	37.40	1.1	1,132	0.10%
2022/07/07	0.1	36.05	0	0.00	36.60	0.1	1,128	0.01%
2022/07/06	5.1	39.16	0	0.00	38.60	5.1	1,109	0.46%
2022/07/05	3	39.75	0	0.00	39.80	3	1,100	0.27%
2022/07/01	0.1	39.20	0	0.00	38.80	0.1	1,108	0.01%
2022/06/30	2.2	40.91	0	0.00	40.45	2.2	1,095	0.20%
2022/06/28	1	42.00	0	0.00	42.00	1	1,115	0.09%
2022/06/27	0	0.00	88	42.53	42.50	-88	1,168	-7.53%
2022/06/22	4	41.55	1	41.60	41.40	3	1,181	0.25%
2022/06/20	2	41.40	0	0.00	40.80	2	1,221	0.16%
2022/06/16	0.1	42.60	0	0.00	42.10	0.1	1,249	0.01%
2022/06/13	1	42.80	0	0.00	42.65	1	1,365	0.07%
2022/06/09	1	44.00	0	0.00	43.95	1	1,468	0.07%
2022/06/07	1.1	43.75	0	0.00	43.80	1.1	1,543	0.07%
2022/06/01	0	0.00	1	44.00	43.95	-1	1,713	-0.06%
2022/05/24	0	0.00	1	43.30	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	26	43.10	43.00	-26	1,791	-1.45%
2022/05/17	0	0.00	1	42.70	42.65	-1	1,784	-0.06%
2022/05/16	1	42.20	1	42.45	42.30	0	1,784	0.00%
2022/05/12	2	41.73	1	42.35	41.20	1	1,785	0.06%
2022/05/11	1	42.50	0.1	42.65	42.50	0.9	1,782	0.05%
2022/05/10	1	42.90	0	0.00	43.40	1	1,764	0.06%
2022/05/09	5.1	43.32	1	43.50	43.00	4.1	1,758	0.23%
2022/05/06	1	45.25	3	45.20	45.20	-2	1,721	-0.12%
2022/05/05	0	0.00	2	45.80	45.75	-2	1,706	-0.12%
2022/05/03	100	47.58	0	0.00	47.75	100	1,639	6.10%
2022/04/29	100	47.72	0	0.00	47.40	100	1,646	6.07%
2022/04/27	1.2	47.07	0	0.00	46.95	1.2	1,650	0.07%
2022/04/25	201	48.64	1	48.75	48.20	200	1,627	12.29%	大買/鉅額交易
2022/04/22	1	50.00	0	0.00	49.95	1	1,607	0.06%
2022/04/21	300	50.55	3	50.70	50.40	297	1,612	18.42%	大買/鉅額交易
2022/04/20	1.1	50.26	4	50.13	50.40	-2.9	1,577	-0.18%
2022/04/19	0	0.00	5	49.60	49.65	-5	1,530	-0.33%
2022/04/11	2	48.70	2	48.10	47.80	0	1,626	0.00%
2022/04/07	2	48.08	0	0.00	47.90	2	1,710	0.12%
2022/04/06	4	49.55	6	49.32	49.15	-2	1,868	-0.11%
2022/04/01	2	49.35	2	49.70	49.35	0	1,886	0.00%
2022/03/31	1	49.85	1	49.80	49.70	0	1,917	0.00%
2022/03/30	3	50.08	2	49.93	50.20	1	1,983	0.05%
2022/03/28	0	0.00	1	48.95	49.10	-1	1,958	-0.05%
2022/03/25	2	49.48	2	49.55	49.25	0	1,967	0.00%
2022/03/24	0	0.00	3	49.65	49.50	-3	1,976	-0.15%
2022/03/23	1	49.45	3	49.40	49.15	-2	2,025	-0.10%
2022/03/22	0	0.00	1	49.40	49.50	-1	2,110	-0.05%
2022/03/21	1	49.30	5	49.40	49.30	-4	2,122	-0.19%
2022/03/18	0	0.00	1	49.25	48.40	-1	2,142	-0.05%
2022/03/17	5	49.50	0	0.00	49.35	5	2,134	0.23%
2022/03/16	0	0.00	10	49.60	49.50	-10	2,147	-0.47%
2022/03/15	4	49.23	0	0.00	49.00	4	2,170	0.18%
2022/03/14	4	49.65	8	49.61	49.35	-4	2,218	-0.18%
2022/03/11	0	0.00	6	48.53	48.40	-6	2,244	-0.27%
2022/03/10	3	48.33	0	0.00	48.35	3	2,323	0.13%
2022/03/09	0	0.00	4.1	48.01	48.30	-4.1	2,435	-0.17%
2022/03/07	0	0.00	2	46.75	46.00	-2	2,710	-0.07%
2022/03/04	126	47.78	93	48.18	47.60	33	2,750	1.20%	大買/
2022/03/02	0	0.00	1	46.40	46.30	-1	2,820	-0.04%
2022/03/01	0	0.00	2	46.50	46.40	-2	2,866	-0.07%
2022/02/24	2.1	45.68	0	0.00	45.50	2.1	3,275	0.06%
2022/02/23	0.1	46.70	0	0.00	46.90	0.1	3,369	0.00%
2022/02/18	0	0.00	1	46.85	47.00	-1	3,388	-0.03%
2022/02/14	1	46.50	0	0.00	46.35	1	3,413	0.03%
2022/02/11	40	47.50	40	47.55	47.50	0	3,426	0.00%
2022/02/07	2	45.70	0	0.00	45.60	2	3,429	0.06%
2022/01/24	0.4	45.80	0	0.00	45.70	0.4	3,491	0.01%
2022/01/19	0	0.00	2	46.80	46.95	-2	3,469	-0.06%
2022/01/17	0	0.00	1	46.70	47.15	-1	3,453	-0.03%
2022/01/13	1	46.95	1	47.25	46.95	0	3,435	0.00%
2022/01/12	2	46.68	1	47.25	46.80	1	3,438	0.03%
2022/01/11	3	47.40	0	0.00	47.05	3	3,424	0.09%
2022/01/07	2	47.35	0	0.00	47.30	2	3,382	0.06%
2022/01/06	2	48.20	1	48.15	48.15	1	3,342	0.03%
2022/01/05	1	49.00	1	49.25	48.85	0	3,313	0.00%
2022/01/04	0	0.00	2	49.80	49.35	-2	3,280	-0.06%
2022/01/03	42	49.55	1	50.60	49.50	41	3,252	1.26%
2021/12/30	0	0.00	1	50.90	50.70	-1	3,209	-0.03%
2021/12/29	3	50.48	50.1	49.94	51.00	-47.1	3,153	-1.49%
2021/12/28	2	49.55	3	49.32	49.35	-1	2,973	-0.03%
2021/12/27	1	49.35	1	49.20	49.55	0	2,955	0.00%
2021/12/24	49.1	49.19	49	49.57	49.35	0.1	2,929	0.00%
2021/12/23	0	0.00	2	48.55	48.60	-2	2,836	-0.07%
2021/12/22	1	48.80	11.3	48.81	48.50	-10.3	2,834	-0.36%
2021/12/21	1	48.30	40.1	48.36	48.50	-39.1	2,823	-1.38%
2021/12/20	0	0.00	1	48.65	48.50	-1	2,804	-0.04%
2021/12/17	8	49.00	3	49.05	48.80	5	2,782	0.18%
2021/12/16	34	49.38	12.5	49.72	49.85	21.5	2,709	0.79%
2021/12/15	0	0.00	3	48.20	48.20	-3	2,603	-0.12%
2021/12/14	9	49.18	7	49.01	48.55	2	2,577	0.08%
2021/12/13	3	49.12	0	0.00	48.85	3	2,526	0.12%
2021/12/10	6	48.76	3	48.97	49.15	3	2,501	0.12%
2021/12/09	8	48.69	3	48.65	48.30	5	2,450	0.20%
2021/12/08	8.4	49.28	5	49.34	49.00	3.4	2,383	0.14%
2021/12/07	9	49.57	0	0.00	49.65	9	2,295	0.39%
2021/12/06	14	49.58	11	49.54	49.20	3	2,207	0.14%
2021/12/03	98	49.34	96	49.61	49.60	2	2,123	0.09%
2021/12/02	71	48.99	78	49.16	48.65	-7	1,971	-0.36%
2021/12/01	0.3	46.95	11	47.18	47.15	-10.7	1,611	-0.66%
2021/11/30	34	46.59	95	46.60	46.50	-61	1,580	-3.86%
2021/11/29	2	44.93	1	45.50	45.80	1	1,559	0.06%
2021/11/26	22.3	46.81	36	46.79	46.15	-13.7	1,518	-0.90%
2021/11/25	0	0.00	15	46.32	46.10	-15	1,469	-1.02%
2021/11/24	72	46.37	23	45.95	46.00	49	1,473	3.33%
2021/11/23	2	46.28	21	46.50	47.05	-19	1,332	-1.43%
2021/11/22	70	45.01	104	44.51	45.45	-34	1,066	-3.19%	大賣/
2021/11/18	10	43.35	1	43.05	43.25	9	1,022	0.88%
2021/11/17	1	43.45	0	0.00	43.40	1	1,043	0.10%
2021/11/15	0.5	43.30	1	43.05	42.80	-0.5	1,077	-0.05%
2021/11/11	0	0.00	50	43.22	43.05	-50	1,115	-4.48%
2021/11/10	15	43.98	18.2	44.12	43.80	-3.2	1,119	-0.28%
2021/11/09	28	43.41	0	0.00	43.40	28	1,114	2.51%
2021/11/05	25	43.22	0	0.00	43.15	25	1,141	2.19%
2021/11/04	34	43.36	0	0.00	43.45	34	1,162	2.93%
2021/11/03	50	42.89	1	43.00	43.50	49	1,206	4.06%
2021/11/02	1	42.00	0	0.00	41.80	1	1,171	0.09%
2021/11/01	1	42.85	1	42.40	42.30	0	1,180	0.00%
2021/10/27	1	41.60	0	0.00	41.65	1	1,194	0.08%
2021/10/20	0	0.00	6	41.23	41.15	-6	1,296	-0.46%
2021/10/15	6	40.15	0	0.00	40.30	6	1,384	0.43%
2021/10/06	1	39.85	0	0.00	39.70	1	1,709	0.06%
2021/10/04	5.1	39.68	4	39.35	39.20	1.1	1,746	0.06%
2021/10/01	2	40.60	0	0.00	40.35	2	1,751	0.11%
2021/09/29	1	41.40	0	0.00	41.30	1	1,795	0.06%
2021/09/28	1	42.40	0	0.00	42.30	1	1,809	0.06%
2021/09/24	2	42.40	0	0.00	42.35	2	1,836	0.11%
2021/09/14	0	0.00	20	43.00	43.00	-20	2,020	-0.99%
2021/09/13	1	43.40	0	0.00	43.50	1	2,031	0.05%
2021/09/09	0	0.00	1	42.85	42.95	-1	2,057	-0.05%
2021/09/08	5	43.60	1	43.60	42.80	4	2,069	0.19%
2021/09/07	1	44.15	115	44.07	44.10	-114	2,073	-5.50%	大賣/鉅額交易
2021/09/06	5	44.21	0	0.00	44.05	5	2,092	0.24%
2021/09/03	0	0.00	10	45.17	44.85	-10	2,143	-0.47%
2021/09/02	0	0.00	2	44.88	44.75	-2	2,191	-0.09%
2021/08/31	0	0.00	9	44.26	44.35	-9	2,153	-0.42%
2021/08/30	62	43.45	68	43.79	43.90	-6	2,128	-0.28%
2021/08/27	0	0.00	4	42.63	42.65	-4	2,091	-0.19%
2021/08/26	4	42.43	0	0.00	42.60	4	2,102	0.19%
2021/08/25	100	42.60	85	42.99	42.60	15	2,121	0.71%
2021/08/24	3	41.57	0	0.00	41.35	3	2,072	0.14%
2021/08/23	139	41.88	1	41.95	41.75	138	2,096	6.58%	大買/鉅額交易
2021/08/19	7	43.27	0	0.00	43.15	7	2,115	0.33%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/16	2	44.30	0	0.00	44.05	2	2,086	0.10%
2021/08/13	1	45.00	2	45.03	44.90	-1	2,080	-0.05%
2021/08/11	9	45.59	0	0.00	45.80	9	2,099	0.43%
2021/08/10	0.2	46.80	0	0.00	46.75	0.2	2,098	0.01%
2021/08/09	0	0.00	6	48.03	47.95	-6	2,127	-0.28%
2021/08/06	6	47.47	0	0.00	47.30	6	2,126	0.28%
2021/08/03	0.2	47.49	0	0.00	47.20	0.2	2,321	0.01%
2021/07/30	1	47.00	0	0.00	47.00	1	2,500	0.04%
2021/07/29	4	46.50	4	46.65	46.65	0	2,511	0.00%
2021/07/28	0	0.00	2	45.90	46.50	-2	2,525	-0.08%
2021/07/27	6	47.22	0	0.00	46.90	6	2,579	0.23%
2021/07/26	6	47.48	2	47.55	47.70	4	2,606	0.15%
2021/07/23	1	47.60	5	47.35	47.30	-4	2,650	-0.15%
2021/07/22	0	0.00	5	47.39	47.30	-5	2,730	-0.18%
2021/07/21	4	46.95	0	0.00	46.95	4	2,826	0.14%
2021/07/20	6	47.04	8	47.14	46.95	-2	2,865	-0.07%
2021/07/19	8	48.41	7	47.76	48.10	1	2,857	0.03%
2021/07/16	1	47.90	5	47.72	48.00	-4	2,843	-0.14%
2021/07/15	1	46.55	0	0.00	46.75	1	2,853	0.04%
2021/07/13	11	46.56	0	0.00	46.10	11	2,951	0.37%
2021/07/12	0	0.00	2	46.20	46.45	-2	2,936	-0.07%
2021/07/09	0	0.00	2.3	46.03	45.90	-2.3	2,922	-0.08%
2021/07/08	0.2	46.08	2	46.20	46.20	-1.8	2,960	-0.06%
2021/07/07	2.3	46.38	1	46.30	46.10	1.3	3,009	0.04%
2021/07/05	0	0.00	4	45.93	45.90	-4	3,086	-0.13%
2021/07/02	0	0.00	11	45.39	45.10	-11	3,166	-0.35%
2021/07/01	1	44.95	0	0.00	44.95	1	3,180	0.03%
2021/06/30	0	0.00	10.1	45.20	45.90	-10.1	3,178	-0.32%
2021/06/29	1	45.50	2	45.30	45.10	-1	3,161	-0.03%
2021/06/28	11	45.25	11	45.17	45.90	0	3,144	0.00%
2021/06/24	2	43.60	3	43.53	43.65	-1	3,118	-0.03%
2021/06/23	1	43.00	0	0.00	43.30	1	3,118	0.03%
2021/06/22	4	43.05	0	0.00	42.90	4	3,132	0.13%
2021/06/21	1	43.40	0	0.00	43.35	1	3,139	0.03%
2021/06/18	1	43.90	1	43.75	43.70	0	3,156	0.00%
2021/06/17	0	0.00	2	43.85	44.15	-2	3,163	-0.06%
2021/06/16	4	43.73	2	43.38	43.35	2	3,179	0.06%
2021/06/15	4	43.95	0	0.00	44.00	4	3,204	0.12%
2021/06/11	7	44.22	1	44.45	44.50	6	3,218	0.19%
2021/06/10	3	43.18	1.5	43.16	44.45	1.6	3,320	0.05%
2021/06/07	6	41.98	4	42.13	42.10	2	3,453	0.06%
2021/06/04	2	42.45	1	42.35	42.40	1	3,539	0.03%
2021/06/03	0	0.00	3	42.90	42.80	-3	3,562	-0.08%
2021/06/02	8	43.13	0	0.00	42.55	8	3,572	0.22%
2021/05/31	4	42.83	1	42.80	42.65	3	3,606	0.08%
2021/05/27	466	41.87	0	0.00	42.70	466	3,626	12.85%	大買/鉅額交易
2021/05/25	0	0.00	5	41.91	42.25	-5	3,663	-0.14%
2021/05/24	5.1	41.45	0	0.00	41.55	5.1	3,690	0.14%
2021/05/21	1	41.15	1	41.35	41.40	0	3,762	0.00%
2021/05/20	2	41.05	0	0.00	40.70	2	3,804	0.05%
2021/05/19	0	0.00	2	40.53	41.50	-2	3,820	-0.05%
2021/05/17	0	0.00	1	38.30	38.40	-1	3,824	-0.03%
2021/05/14	1.5	41.70	0	0.00	41.40	1.5	3,785	0.04%
2021/05/13	1	41.90	2	40.70	41.70	-1	3,741	-0.03%
2021/05/12	4	44.45	3	42.05	43.05	1	3,675	0.03%
2021/05/11	4	47.38	4.2	48.01	46.65	-0.2	3,625	-0.01%
2021/05/10	6.2	50.76	5	49.62	49.05	1.2	3,578	0.03%
2021/05/07	2	47.20	7	47.84	49.00	-5	3,456	-0.14%
2021/05/06	6	46.14	5	46.16	46.20	1	3,403	0.03%
2021/05/05	3	47.10	1	47.80	46.80	2	3,379	0.06%
2021/05/04	12	47.48	10	49.60	47.00	2	3,393	0.06%
2021/05/03	3	49.87	2.1	49.70	49.40	0.9	3,329	0.03%
2021/04/29	8	52.05	1	51.20	51.20	7	3,286	0.21%
2021/04/28	3	51.63	16	51.86	52.40	-13	3,255	-0.40%
2021/04/27	10	51.50	4	51.25	52.10	6	3,221	0.19%
2021/04/26	7	50.99	6	51.40	51.20	1	3,112	0.03%
2021/04/23	2	48.95	3	49.40	49.50	-1	3,069	-0.03%
2021/04/22	1	50.60	253	50.08	49.00	-252	3,058	-8.24%	大賣/鉅額交易
2021/04/21	0	0.00	50	50.60	51.00	-50	3,010	-1.66%
2021/04/20	3	49.77	6	50.17	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	1	49.30	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	3	47.98	48.25	-3	2,934	-0.10%
2021/04/15	6	47.16	0	0.00	47.40	6	2,928	0.20%
2021/04/14	105	47.51	0	0.00	47.30	105	2,945	3.56%	大買/鉅額交易
2021/04/13	1	48.65	3	48.53	48.00	-2	2,958	-0.07%
2021/04/12	1	49.15	0	0.00	48.70	1	2,932	0.03%
2021/04/09	2	48.05	8	48.49	48.00	-6	2,896	-0.21%
2021/04/08	26	48.27	5	48.30	49.20	21	2,818	0.75%
2021/04/06	1	47.40	2	47.75	47.40	-1	2,722	-0.04%
2021/04/01	3	47.45	2	47.40	47.40	1	2,711	0.04%
2021/03/31	1	47.50	0	0.00	47.40	1	2,711	0.04%
2021/03/30	71	47.69	0	0.00	47.65	71	2,710	2.62%
2021/03/29	2	47.50	8	47.62	47.55	-6	2,695	-0.22%
2021/03/26	32	46.38	4	46.33	46.40	28	2,670	1.05%
2021/03/24	2	46.35	2	46.58	46.70	0	2,687	0.00%
2021/03/23	34	47.09	0	0.00	46.30	34	2,685	1.27%
2021/03/22	70.1	47.20	3	46.90	47.00	67.1	2,676	2.51%
2021/03/19	5	46.90	0	0.00	47.05	5	2,686	0.19%
2021/03/18	4	47.65	0	0.00	47.45	4	2,684	0.15%
2021/03/16	2	47.98	17	47.70	47.55	-15	2,723	-0.55%
2021/03/15	1	45.80	2	45.85	46.10	-1	2,615	-0.04%
2021/03/12	6	46.13	5	46.20	46.05	1	2,647	0.04%
2021/03/11	6	46.67	7	46.46	46.65	-1	2,776	-0.04%
2021/03/10	5	46.38	4	47.01	47.40	1	2,775	0.04%
2021/03/09	3	45.73	5	45.72	45.75	-2	2,732	-0.07%
2021/03/08	3	45.95	4	45.61	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	2	45.23	45.05	-2	2,746	-0.07%
2021/03/04	8	45.93	6	45.18	45.35	2	2,773	0.07%
2021/03/03	0	0.00	1	45.30	45.70	-1	2,737	-0.04%
2021/03/02	0	0.00	13	45.67	45.30	-13	2,723	-0.48%
2021/02/26	0	0.00	1	44.95	45.25	-1	2,714	-0.04%
2021/02/25	3	45.40	0	0.00	45.05	3	2,762	0.11%
2021/02/24	1	45.05	22	44.52	44.55	-21	2,748	-0.76%
2021/02/23	3	44.83	1	45.00	44.90	2	2,747	0.07%
2021/02/22	3	43.90	1	44.25	44.15	2	2,748	0.07%
2021/02/19	2	42.85	1	43.60	43.55	1	2,722	0.04%
2021/02/18	1	42.50	0	0.00	42.60	1	2,709	0.04%
2021/02/17	4	42.15	1	42.25	42.20	3	2,696	0.11%
2021/02/03	4	41.05	0	0.00	41.00	4	2,785	0.14%
2021/02/01	1	39.75	0	0.00	40.55	1	2,985	0.03%
2021/01/29	0	0.00	14	41.45	41.00	-14	3,053	-0.46%
2021/01/28	0	0.00	1	41.80	41.80	-1	3,058	-0.03%
2021/01/26	0	0.00	5	42.30	41.65	-5	3,121	-0.16%
2021/01/21	1	40.50	2	41.25	41.15	-1	3,093	-0.03%
2021/01/20	2	41.50	0	0.00	41.05	2	3,085	0.06%
2021/01/18	2	42.83	2	43.30	43.05	0	3,073	0.00%
2021/01/15	0	0.00	1	43.80	44.10	-1	3,052	-0.03%
2021/01/14	4	45.05	0	0.00	44.95	4	3,040	0.13%
2021/01/13	5	44.60	1	44.45	44.50	4	2,993	0.13%
2021/01/12	1	44.25	2	45.08	44.25	-1	2,974	-0.03%
2021/01/11	3	44.05	1	44.30	44.80	2	2,933	0.07%
2021/01/08	2	43.78	0	0.00	43.75	2	2,910	0.07%
2021/01/06	14	44.31	6	45.10	43.55	8	2,879	0.28%
2021/01/05	0	0.00	1	43.75	44.55	-1	2,817	-0.04%
2021/01/04	1	43.25	2	43.25	43.60	-1	2,789	-0.04%
2020/12/31	0	0.00	1	43.15	43.35	-1	2,778	-0.04%
2020/12/29	0	0.00	6	43.13	42.85	-6	2,763	-0.22%
2020/12/28	4	43.30	0	0.00	43.40	4	2,749	0.15%
2020/12/25	1	43.00	1	43.10	43.00	0	2,737	0.00%
2020/12/24	22	43.31	0	0.00	43.15	22	2,735	0.80%
2020/12/23	10	42.65	0	0.00	42.55	10	2,714	0.37%
2020/12/22	0	0.00	2	43.25	42.10	-2	2,736	-0.07%
2020/12/18	5	42.65	4	42.78	42.30	1	2,735	0.04%
2020/12/17	0	0.00	3	42.65	42.85	-3	2,738	-0.11%
2020/12/16	1	43.60	4	43.75	43.35	-3	2,738	-0.11%
2020/12/15	1	43.40	21	43.95	43.15	-20	2,734	-0.73%
2020/12/14	1	44.90	2	44.10	44.70	-1	2,708	-0.04%
2020/12/11	2	43.90	17	43.75	43.75	-15	2,696	-0.56%
2020/12/10	8	44.84	50	45.04	44.70	-42	2,658	-1.58%
2020/12/09	1	46.50	2	46.15	46.00	-1	2,599	-0.04%
2020/12/08	4	46.13	4	46.88	45.75	0	2,577	0.00%
2020/12/07	28	47.32	8	47.04	46.70	20	2,543	0.79%
2020/12/04	13	44.27	16	44.48	45.40	-3	2,382	-0.13%
2020/12/03	1	43.80	4	44.25	43.85	-3	2,345	-0.13%
2020/12/02	1	43.80	1	43.95	43.60	0	2,418	0.00%
2020/12/01	1	43.50	2	43.55	43.80	-1	2,532	-0.04%
2020/11/30	0	0.00	1	43.30	43.35	-1	2,690	-0.04%
2020/11/27	0	0.00	12	42.50	42.50	-12	2,664	-0.45%
2020/11/26	2	42.63	1	42.40	42.40	1	2,714	0.04%
2020/11/25	9	43.13	2	43.55	42.55	7	2,843	0.25%
2020/11/24	4	43.35	3	43.87	43.40	1	2,814	0.04%
2020/11/23	1	42.90	0	0.00	42.90	1	2,741	0.04%
2020/11/20	0	0.00	3	42.45	42.50	-3	2,711	-0.11%
2020/11/19	1	42.65	6	42.78	42.50	-5	2,680	-0.19%
2020/11/18	1	42.15	1	42.30	41.95	0	2,605	0.00%
2020/11/17	2	41.88	0	0.00	42.00	2	2,598	0.08%
2020/11/16	7	41.84	3	41.78	41.75	4	2,666	0.15%
2020/11/13	9	41.66	16	41.81	41.75	-7	2,744	-0.26%
2020/11/12	8	42.01	1	42.30	41.45	7	2,788	0.25%
2020/11/11	7	42.31	2	42.23	42.25	5	2,796	0.18%
2020/11/10	1	41.35	3	42.40	42.00	-2	2,788	-0.07%
2020/11/09	4	42.18	4	42.20	41.70	0	2,744	0.00%
2020/11/06	7	41.44	8	41.39	41.85	-1	2,629	-0.04%
2020/11/05	1	41.05	0	0.00	40.75	1	2,578	0.04%
2020/11/04	4	40.60	0	0.00	40.55	4	2,605	0.15%
2020/11/03	11	40.66	10	40.50	40.50	1	2,676	0.04%
2020/10/30	21	40.07	1	40.25	39.55	20	2,871	0.70%
2020/10/29	1	39.10	0	0.00	39.95	1	2,875	0.03%
2020/10/28	2	40.08	0	0.00	39.95	2	2,879	0.07%
2020/10/27	37	40.24	0	0.00	40.30	37	2,864	1.29%
2020/10/26	8	40.15	0	0.00	40.15	8	2,841	0.28%
2020/10/19	1	39.40	1	39.65	39.30	0	2,917	0.00%
2020/10/14	1	38.80	0	0.00	38.85	1	2,901	0.03%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/10/06	1	38.50	0	0.00	38.50	1	3,184	0.03%
2020/10/05	1	38.20	1	38.00	38.10	0	3,219	0.00%
2020/09/18	0.2	40.00	0	0.00	39.95	0.2	3,611	0.01%
2020/09/14	0	0.00	3	39.50	39.80	-3	3,626	-0.08%
2020/09/08	0	0.00	1	40.35	40.20	-1	3,557	-0.03%
2020/09/04	1	42.00	3	41.52	42.70	-2	3,435	-0.06%
2020/09/03	32	42.35	7	41.19	41.90	25	3,382	0.74%
2020/09/02	1	40.05	0	0.00	40.05	1	3,205	0.03%
2020/09/01	1	40.15	1	39.80	40.30	0	3,240	0.00%
2020/08/31	8	40.30	23	40.44	40.45	-15	3,253	-0.46%
2020/08/28	1	38.55	0	0.00	38.95	1	3,135	0.03%
2020/08/25	1	38.20	1	38.30	38.70	0	3,152	0.00%
2020/08/20	1	38.00	2.3	37.50	37.30	-1.3	3,144	-0.04%
2020/08/19	2	40.28	1.3	39.94	39.55	0.7	3,058	0.02%
2020/08/18	4.6	39.95	6	39.93	40.10	-1.4	2,961	-0.05%
2020/08/17	0	0.00	1	39.65	39.35	-1	2,871	-0.03%
2020/08/14	1	38.90	0	0.00	39.15	1	2,826	0.04%
2020/08/13	3	39.17	4	39.55	39.25	-1	2,801	-0.04%
2020/08/12	0	0.00	1	38.90	38.85	-1	2,743	-0.04%
2020/08/11	3	39.00	1	39.20	39.15	2	2,715	0.07%
2020/08/10	5	39.03	2	39.10	38.90	3	2,686	0.11%
2020/08/07	0	0.00	6	39.07	39.25	-6	2,659	-0.23%
2020/08/06	4	38.90	3	39.02	38.70	1	2,595	0.04%
2020/08/05	2	37.70	2	37.75	38.15	0	2,456	0.00%
2020/08/04	0	0.00	1	36.80	36.50	-1	2,386	-0.04%
2020/08/03	0	0.00	19	36.12	36.10	-19	2,385	-0.80%
2020/07/31	18	35.80	0	0.00	35.80	18	2,378	0.76%
2020/07/30	1	34.95	0	0.00	35.30	1	2,384	0.04%
2020/07/28	1	34.95	3	35.07	34.25	-2	2,427	-0.08%
2020/07/27	0	0.00	5	35.99	35.90	-5	2,417	-0.21%
2020/07/24	2	37.08	20	36.90	36.65	-18	2,409	-0.75%
2020/07/23	0	0.00	1	37.65	37.40	-1	2,412	-0.04%
2020/07/21	3	37.65	0	0.00	37.50	3	2,410	0.12%
2020/07/20	0	0.00	1	37.40	37.40	-1	2,411	-0.04%
2020/07/17	1	37.80	3	37.70	37.65	-2	2,426	-0.08%
2020/07/16	16	38.47	10	38.24	38.00	6	2,412	0.25%
2020/07/15	1	38.00	1	37.75	37.30	0	2,293	0.00%
2020/07/14	1	37.65	0	0.00	37.65	1	2,279	0.04%
2020/07/13	1	37.50	3	37.83	38.30	-2	2,248	-0.09%
2020/07/10	10	37.59	2	37.40	37.35	8	2,257	0.35%
2020/07/09	11	38.33	0	0.00	38.00	11	2,233	0.49%
2020/07/08	6	40.08	4	40.23	40.20	2	2,138	0.09%
2020/07/07	19	40.17	1	40.20	40.10	18	2,056	0.88%
2020/07/06	11	39.85	3	39.85	40.35	8	2,010	0.40%
2020/07/01	0	0.00	2	38.40	38.20	-2	1,942	-0.10%
2020/06/30	0	0.00	2	37.85	37.85	-2	1,944	-0.10%
2020/06/24	0	0.00	1	38.10	38.00	-1	1,931	-0.05%
2020/06/19	2	38.25	1	38.15	37.70	1	1,968	0.05%
2020/06/17	0	0.00	1	37.50	37.40	-1	1,955	-0.05%
2020/06/12	2	37.38	0	0.00	37.50	2	2,057	0.10%
2020/06/11	20	38.35	1	38.45	38.20	19	2,092	0.91%
2020/06/10	4	39.08	21	39.09	38.85	-17	2,073	-0.82%
2020/06/09	0	0.00	1	38.30	38.55	-1	2,053	-0.05%
2020/06/08	0	0.00	4	38.65	38.65	-4	2,085	-0.19%
2020/06/05	4	38.49	14	38.46	38.80	-10	2,038	-0.49%
2020/06/04	10	37.65	0	0.00	37.60	10	1,977	0.51%
2020/05/29	1	35.90	0	0.00	35.90	1	1,944	0.05%
2020/05/28	1	36.00	0	0.00	36.15	1	1,946	0.05%
2020/05/25	1	35.50	0	0.00	36.10	1	1,953	0.05%
2020/05/20	0	0.00	5	36.50	36.40	-5	1,974	-0.25%
2020/05/13	7	36.85	0	0.00	36.90	7	1,985	0.35%
2020/05/11	2	37.38	0	0.00	37.25	2	1,964	0.10%
2020/04/29	2	36.80	0	0.00	36.95	2	1,895	0.11%
2020/04/17	2	35.25	1	36.10	35.10	1	1,892	0.05%
2020/04/13	2	33.73	0	0.00	33.65	2	1,898	0.11%
2020/04/08	10	31.85	10	32.30	33.50	0	2,052	0.00%
2020/03/20	0	0.00	3	28.25	28.40	-3	2,326	-0.13%
2020/03/19	3	26.62	4	27.80	25.90	-1	2,334	-0.04%
2020/03/13	0	0.00	6	28.92	29.25	-6	2,295	-0.26%
2020/03/12	0	0.00	7	33.85	31.60	-7	2,293	-0.31%
2020/03/11	2	35.20	0	0.00	35.00	2	2,325	0.09%
2020/03/10	0	0.00	3	35.30	35.55	-3	2,327	-0.13%
2020/03/09	0	0.00	10	35.90	35.90	-10	2,368	-0.42%
2020/02/20	3	39.20	0	0.00	39.05	3	2,319	0.13%
2020/02/18	0	0.00	5	38.95	38.95	-5	2,309	-0.22%
2020/02/14	5	38.70	0	0.00	38.70	5	2,292	0.22%
2020/02/07	0	0.00	300	37.65	37.50	-300	2,319	-12.94%	大賣/鉅額交易
2020/02/06	5	38.35	0	0.00	38.35	5	2,310	0.22%
2020/02/05	1	37.95	0	0.00	38.00	1	2,314	0.04%
2020/02/03	1	37.00	0	0.00	37.10	1	2,340	0.04%
2020/01/20	1	42.45	0	0.00	42.45	1	2,281	0.04%
2020/01/16	0	0.00	1	43.25	42.80	-1	2,304	-0.04%
2020/01/15	1	43.30	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	49	43.08	43.40	-49	2,302	-2.13%
2020/01/09	0	0.00	1	43.35	43.00	-1	2,356	-0.04%
2020/01/07	1	44.55	8	42.95	43.15	-7	2,344	-0.30%
2020/01/06	0	0.00	2	43.75	44.00	-2	2,279	-0.09%
2020/01/03	10	44.72	24	44.30	44.30	-14	2,241	-0.62%
2019/12/31	13	43.87	2	44.35	44.05	11	2,082	0.53%
2019/12/30	1	43.95	1	44.50	44.65	0	2,044	0.00%
2019/12/26	2	43.50	14	43.10	42.75	-12	1,943	-0.62%
2019/12/23	1	42.20	1	42.85	42.15	0	2,006	0.00%
2019/12/20	0	0.00	6	43.80	43.35	-6	1,974	-0.30%
2019/12/19	5	43.95	3	44.10	43.95	2	1,810	0.11%
2019/12/18	11	43.59	2	43.20	43.85	9	1,777	0.51%
2019/12/17	5	43.30	5	43.19	43.15	0	1,746	0.00%
2019/12/16	4	43.20	0	0.00	43.40	4	1,719	0.23%
2019/12/13	12	42.53	4	42.70	42.50	8	1,681	0.48%
2019/12/12	1	42.30	0	0.00	42.30	1	1,649	0.06%
2019/12/11	6	42.30	0	0.00	42.30	6	1,612	0.37%
2019/12/10	0	0.00	8	41.45	42.10	-8	1,579	-0.51%
2019/12/09	0	0.00	3	42.00	41.70	-3	1,550	-0.19%
2019/12/06	0	0.00	7	41.40	41.65	-7	1,494	-0.47%
2019/12/04	1	40.60	0	0.00	40.40	1	1,471	0.07%
2019/12/03	2	40.05	3	40.10	40.15	-1	1,441	-0.07%
2019/11/26	1	39.85	0	0.00	39.85	1	1,468	0.07%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	1	38.65	0	0.00	38.80	1	1,460	0.07%
2019/11/15	3	38.90	0	0.00	38.85	3	1,482	0.20%
2019/11/13	13	39.49	0	0.00	39.30	13	1,499	0.87%
2019/11/12	1	38.95	2	38.93	38.95	-1	1,504	-0.07%
2019/11/11	1	38.85	30	38.60	38.60	-29	1,525	-1.90%
2019/11/08	0	0.00	2	39.63	39.60	-2	1,507	-0.13%
2019/11/07	0	0.00	6	39.62	39.50	-6	1,522	-0.39%
2019/11/06	0	0.00	51	39.59	39.55	-51	1,513	-3.37%
2019/11/04	1	40.00	3	39.95	40.10	-2	1,518	-0.13%
2019/11/01	15	40.07	2	40.20	40.10	13	1,513	0.86%
2019/10/31	44	40.05	0	0.00	40.90	44	1,505	2.92%
2019/10/30	10	40.00	0	0.00	40.15	10	1,471	0.68%
2019/10/29	0	0.00	4	40.15	40.00	-4	1,458	-0.27%
2019/10/28	20	41.08	0	0.00	41.05	20	1,470	1.36%
2019/10/24	14	41.49	0	0.00	41.60	14	1,460	0.96%
2019/10/23	0	0.00	1	40.95	41.00	-1	1,439	-0.07%
2019/10/22	1	41.30	1	41.40	41.35	0	1,441	0.00%
2019/10/21	1	41.35	2	40.90	41.35	-1	1,426	-0.07%
2019/10/16	1	39.80	0	0.00	39.75	1	1,360	0.07%
2019/10/03	2	39.90	0	0.00	40.05	2	1,509	0.13%
2019/10/01	3	40.77	1	40.60	40.90	2	1,644	0.12%
2019/09/27	0	0.00	2	39.45	39.40	-2	1,621	-0.12%
2019/09/26	2	39.28	0	0.00	39.05	2	1,632	0.12%
2019/09/25	3	39.05	1	39.15	38.80	2	1,637	0.12%
2019/09/18	0	0.00	0	39.60	39.50	0	1,726	0.00%
2019/09/17	2	40.00	0	0.00	39.45	2	1,739	0.11%
2019/09/12	1	39.55	0	0.00	39.55	1	1,802	0.06%
2019/09/09	7	40.22	2	39.98	39.65	5	1,939	0.26%
2019/09/06	0	0.00	2	40.65	40.60	-2	1,926	-0.10%
2019/08/30	2	41.50	2	41.90	41.40	0	1,962	0.00%
2019/08/26	0	0.00	1	40.50	40.50	-1	1,925	-0.05%
2019/08/23	0	0.00	2	41.70	41.70	-2	1,925	-0.10%
2019/08/20	0	0.00	1	41.45	41.30	-1	1,959	-0.05%
2019/08/15	0	0.00	2	40.25	40.30	-2	1,971	-0.10%
2019/08/14	4	40.95	0	0.00	40.85	4	1,973	0.20%
2019/08/08	2	39.05	0	0.00	38.85	2	1,975	0.10%
2019/08/07	1	38.80	0	0.00	38.50	1	1,984	0.05%
2019/08/05	1	39.90	0	0.00	39.55	1	2,017	0.05%
2019/08/02	1	40.25	0	0.00	40.25	1	2,051	0.05%
2019/07/23	0	0.00	2	41.73	41.70	-2	2,189	-0.09%
2019/07/22	0	0.00	4	41.15	41.10	-4	2,223	-0.18%
2019/07/19	2	41.10	0	0.00	41.00	2	2,238	0.09%
2019/07/18	3	41.22	3	41.00	40.95	0	2,274	0.00%
2019/07/17	1	41.90	1	42.00	41.70	0	2,295	0.00%
2019/07/16	1	42.25	0	0.00	42.25	1	2,368	0.04%
2019/07/12	1	41.90	0	0.00	41.85	1	2,943	0.03%
2019/07/10	2	42.00	31	42.16	42.00	-29	3,090	-0.94%
2019/07/09	0	0.00	34	41.89	41.80	-34	3,143	-1.08%
2019/07/08	65	46.28	0	0.00	46.50	65	3,069	2.12%
2019/07/04	0	0.00	6	46.20	46.05	-6	3,035	-0.20%
2019/07/03	0	0.00	2	45.05	44.95	-2	3,051	-0.07%
2019/07/02	1	45.45	0	0.00	45.35	1	3,074	0.03%
2019/07/01	1	45.05	0	0.00	45.15	1	3,094	0.03%
2019/06/28	1	44.40	0	0.00	44.30	1	3,121	0.03%
2019/06/27	2	44.30	0	0.00	44.30	2	3,215	0.06%
2019/06/26	0	0.00	2	44.10	44.00	-2	3,467	-0.06%
2019/06/25	1	44.85	0	0.00	44.20	1	3,672	0.03%
2019/06/21	7	44.36	1	44.50	44.20	6	3,702	0.16%
2019/06/20	2	44.80	0	0.00	44.60	2	3,710	0.05%
2019/06/17	11	43.27	10	43.95	44.20	1	3,652	0.03%
2019/06/13	0	0.00	20	42.70	42.30	-20	3,633	-0.55%
2019/06/12	22	43.86	0	0.00	43.40	22	3,652	0.60%
2019/05/29	0	0.00	3	42.05	42.00	-3	4,130	-0.07%
2019/05/27	0	0.00	3	41.85	41.80	-3	4,296	-0.07%
2019/05/23	1	41.80	0	0.00	41.80	1	4,391	0.02%
2019/05/17	0	0.00	1	43.10	43.00	-1	4,825	-0.02%
2019/05/15	1	45.30	1	45.05	45.40	0	4,949	0.00%
2019/05/14	4	43.30	0	0.00	44.50	4	5,093	0.08%
2019/05/10	1	45.85	1	46.00	46.40	0	5,309	0.00%
2019/05/09	0	0.00	7	46.83	46.30	-7	5,301	-0.13%
2019/05/06	0	0.00	3	46.92	46.65	-3	5,445	-0.06%
2019/05/03	2	48.18	1	48.15	48.00	1	5,453	0.02%
2019/05/02	7	47.90	0	0.00	48.05	7	5,454	0.13%
2019/04/29	16	48.07	10	47.30	47.00	6	5,443	0.11%
2019/04/26	4	49.65	3	49.73	49.35	1	5,378	0.02%
2019/04/24	3	50.90	2	50.70	50.40	1	5,410	0.02%
2019/04/23	1	50.20	2	50.50	51.00	-1	5,414	-0.02%
2019/04/22	12	50.57	11	50.22	50.40	1	5,390	0.02%
2019/04/19	4	53.08	5	51.50	51.50	-1	5,344	-0.02%
2019/04/18	5	54.98	21	54.21	51.90	-16	5,217	-0.31%
2019/04/17	2	52.05	0	0.00	52.10	2	4,912	0.04%
2019/04/16	0	0.00	2	51.20	51.20	-2	4,821	-0.04%
2019/04/15	4	51.15	0	0.00	50.80	4	4,788	0.08%
2019/04/11	32	51.68	32	51.09	50.50	0	4,731	0.00%
2019/04/10	1	50.60	0	0.00	50.80	1	4,659	0.02%
2019/04/09	3	50.15	1	49.90	50.40	2	4,635	0.04%
2019/04/08	0	0.00	1	50.10	49.60	-1	4,577	-0.02%
2019/04/03	0	0.00	1	49.75	49.90	-1	4,572	-0.02%
2019/04/02	0	0.00	1	49.95	49.20	-1	4,554	-0.02%
2019/04/01	3	49.85	7	50.24	49.55	-4	4,514	-0.09%
2019/03/29	54	51.54	127	51.67	51.00	-73	4,422	-1.65%	大賣/
2019/03/28	138	50.35	63	50.42	50.20	75	4,217	1.78%	大買/
2019/03/27	0	0.00	1	49.10	49.10	-1	4,070	-0.02%
2019/03/21	5	48.05	0	0.00	48.00	5	4,149	0.12%
2019/03/20	0	0.00	1	48.15	48.15	-1	4,213	-0.02%
2019/03/19	5	47.89	2	47.85	47.70	3	4,255	0.07%
2019/03/18	1	47.95	5	47.80	47.80	-4	4,279	-0.09%
2019/03/15	1	48.40	0	0.00	48.30	1	4,320	0.02%
2019/03/14	0	0.00	5	48.16	48.20	-5	4,347	-0.12%
2019/03/13	3	47.20	0	0.00	47.35	3	4,420	0.07%
2019/03/12	1	48.80	0	0.00	48.45	1	4,427	0.02%
2019/03/11	1	49.15	0	0.00	48.60	1	4,576	0.02%
2019/03/08	0	0.00	8	48.75	48.95	-8	4,900	-0.16%
2019/03/07	7	49.64	6	49.90	48.90	1	5,053	0.02%
2019/03/06	5	49.47	3	49.27	49.40	2	5,198	0.04%
2019/03/05	11	50.80	12	50.58	49.40	-1	5,330	-0.02%
2019/03/04	3	49.47	8	49.86	49.95	-5	5,322	-0.09%
2019/02/27	4	47.38	54	46.71	48.60	-50	5,299	-0.94%
2019/02/26	5	49.70	21	49.08	48.30	-16	5,304	-0.30%
2019/02/25	3	49.68	23	49.65	49.65	-20	5,363	-0.37%
2019/02/22	19	49.46	5	49.38	49.25	14	5,642	0.25%
2019/02/21	28	49.84	43	50.20	49.65	-15	5,740	-0.26%
2019/02/20	92	49.47	36	49.84	49.45	56	6,090	0.92%
2019/02/19	29	48.55	0	0.00	48.20	29	6,410	0.45%
2019/02/18	3	47.37	1	47.35	47.00	2	6,365	0.03%
2019/02/15	5	46.78	0	0.00	46.30	5	6,500	0.08%
2019/02/14	0	0.00	2	47.35	46.90	-2	6,474	-0.03%
2019/02/13	4	46.81	12	47.25	47.50	-8	6,440	-0.12%
2019/02/12	29	46.93	55	46.97	46.30	-26	6,335	-0.41%
2019/02/11	75	46.00	57	46.09	46.15	18	6,297	0.29%
2019/01/30	4	43.95	3	43.95	43.90	1	6,298	0.02%
2019/01/29	1	43.75	0	0.00	43.90	1	6,405	0.02%
2019/01/28	3	43.98	0	0.00	43.85	3	6,408	0.05%
2019/01/25	3	42.78	2	42.95	42.65	1	6,668	0.01%
2019/01/24	2	42.58	0	0.00	42.25	2	6,838	0.03%
2019/01/23	1	42.25	0	0.00	42.30	1	6,947	0.01%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	0	0.00	2	42.60	42.45	-2	7,070	-0.03%
2019/01/17	2	42.00	0	0.00	41.45	2	7,253	0.03%
2019/01/15	0	0.00	1	41.80	42.00	-1	7,408	-0.01%
2019/01/10	1	40.90	0	0.00	40.80	1	7,608	0.01%
2019/01/09	3	41.50	2	41.30	41.50	1	7,678	0.01%
2019/01/07	1	38.80	1	39.05	39.00	0	7,804	0.00%
2019/01/04	1	37.15	5	37.20	37.70	-4	8,013	-0.05%
2019/01/03	1	39.00	1	39.15	38.50	0	8,106	0.00%
2018/12/27	1	39.70	0	0.00	39.35	1	8,678	0.01%
2018/12/25	1	39.05	1	39.10	39.15	0	8,747	0.00%
2018/12/24	1	39.40	0	0.00	40.00	1	8,822	0.01%
2018/12/21	1	38.85	2	39.80	40.10	-1	8,977	-0.01%
2018/12/20	0	0.00	3	39.40	39.25	-3	9,028	-0.03%
2018/12/18	2	41.30	2	41.35	41.15	0	9,120	0.00%
2018/12/17	1	43.05	0	0.00	42.35	1	9,208	0.01%
2018/12/12	2	42.55	0	0.00	42.15	2	9,320	0.02%
2018/12/10	1	41.45	1	40.70	41.00	0	9,549	0.00%
2018/12/07	1	42.10	1	42.40	42.40	0	9,581	0.00%
2018/12/05	0	0.00	1	44.10	43.70	-1	9,644	-0.01%
2018/12/04	19	45.84	9	46.16	45.30	10	9,765	0.10%
2018/12/03	16	45.30	12	46.11	46.00	4	9,903	0.04%
2018/11/30	5	43.25	3	43.17	42.85	2	9,702	0.02%
2018/11/29	4	43.78	4	43.41	42.60	0	9,660	0.00%
2018/11/28	5	43.60	5	43.40	43.35	0	9,822	0.00%
2018/11/27	2	41.80	2	41.93	42.70	0	10,097	0.00%
2018/11/26	2	41.50	0	0.00	41.90	2	10,169	0.02%
2018/11/23	2	42.55	2	40.80	40.95	0	10,650	0.00%
2018/11/22	3	43.33	3	42.68	42.20	0	11,237	0.00%
2018/11/21	5	43.72	16	43.99	43.45	-11	11,316	-0.10%
2018/11/20	2	42.85	12	43.39	42.85	-10	11,248	-0.09%
2018/11/19	34	42.98	12	43.26	43.35	22	11,244	0.20%
2018/11/16	3	40.55	11	41.64	42.45	-8	10,913	-0.07%
2018/11/15	7	38.37	4	38.49	38.60	3	10,502	0.03%
2018/11/14	2	37.95	1	38.10	38.15	1	10,558	0.01%
2018/11/13	1	35.00	0	0.00	36.30	1	10,537	0.01%
2018/11/12	1	37.10	0	0.00	36.50	1	10,744	0.01%
2018/11/08	1	38.00	0	0.00	37.60	1	11,142	0.01%
2018/11/07	1	37.05	0	0.00	38.20	1	11,387	0.01%
2018/11/06	0	0.00	1	36.40	36.55	-1	11,635	-0.01%
2018/11/02	63	37.69	66	39.04	38.50	-3	12,206	-0.02%
2018/11/01	5	38.20	5	38.15	38.00	0	12,109	0.00%
2018/10/31	2	34.50	2	36.25	35.60	0	12,270	0.00%
2018/10/30	2	33.45	2	33.43	33.80	0	12,463	0.00%
2018/10/29	2	34.60	1	34.90	34.90	1	12,819	0.01%
2018/10/26	4	34.66	13	34.32	34.35	-9	13,108	-0.07%
2018/10/25	0	0.00	1	33.90	34.30	-1	13,319	-0.01%
2018/10/23	3	38.68	1	38.05	37.20	2	14,375	0.01%
2018/10/22	1	35.60	2	37.60	38.20	-1	14,660	-0.01%
2018/10/19	25	36.23	7	36.10	36.25	18	14,996	0.12%
2018/10/18	1	38.00	5	38.32	38.20	-4	15,189	-0.03%
2018/10/17	0	0.00	2	38.75	37.95	-2	15,515	-0.01%
2018/10/16	0	0.00	16	39.23	38.70	-16	15,752	-0.10%
2018/10/15	15	38.84	11	38.31	38.10	4	16,077	0.02%
2018/10/12	2	39.00	11	38.00	38.00	-9	16,424	-0.05%
2018/10/11	0	0.00	3	36.00	35.65	-3	16,551	-0.02%
2018/10/09	3	39.42	57	39.65	39.60	-54	16,632	-0.32%
2018/10/08	3	40.05	25	38.40	38.70	-22	16,608	-0.13%
2018/10/05	2	40.95	2	40.35	40.55	0	16,636	0.00%
2018/10/04	2	44.65	2	45.10	44.50	0	16,728	0.00%
2018/10/03	2	45.30	1	46.10	44.85	1	16,756	0.01%
2018/10/02	2	46.28	5	46.04	45.45	-3	16,880	-0.02%
2018/10/01	4	45.36	2	45.55	45.50	2	16,997	0.01%
2018/09/28	3	44.73	5	45.00	44.70	-2	17,123	-0.01%
2018/09/27	4	45.18	0	0.00	44.55	4	17,100	0.02%
2018/09/26	2	47.00	2	47.73	46.65	0	17,279	0.00%
2018/09/25	1	47.20	0	0.00	47.15	1	17,431	0.01%
2018/09/21	4	47.00	3	46.98	47.45	1	17,599	0.01%
2018/09/20	71	46.26	2	46.43	46.30	69	17,626	0.39%
2018/09/19	2	46.28	0	0.00	45.90	2	17,739	0.01%
2018/09/18	5	46.79	71	47.57	46.20	-66	18,029	-0.37%
2018/09/17	4	47.98	2	47.40	47.50	2	18,147	0.01%
2018/09/14	65	47.33	6	46.78	47.20	59	18,202	0.32%
2018/09/13	2	46.55	3	46.85	45.30	-1	18,300	-0.01%
2018/09/12	0	0.00	1	46.60	46.20	-1	18,486	-0.01%
2018/09/11	1	47.80	2	47.55	47.95	-1	18,890	-0.01%
2018/09/10	5	47.73	1	48.70	46.90	4	19,253	0.02%
2018/09/07	10	50.64	16	49.72	48.00	-6	19,522	-0.03%
2018/09/06	2	51.65	2	51.40	51.40	0	19,801	0.00%
2018/09/05	3	52.47	2	52.05	51.70	1	20,055	0.00%
2018/09/04	10	52.36	7	52.70	52.50	3	20,382	0.01%
2018/09/03	37	54.68	15	54.56	53.20	22	20,383	0.11%
2018/08/31	5	59.02	81	58.64	59.10	-76	20,235	-0.38%
2018/08/30	31	58.51	14	59.11	59.50	17	20,644	0.08%
2018/08/29	18	57.27	34	57.07	58.60	-16	20,528	-0.08%
2018/08/28	32	54.36	14	54.24	53.70	18	20,044	0.09%
2018/08/27	2	52.90	9	53.17	53.60	-7	20,136	-0.03%
2018/08/24	4	51.48	242	51.46	51.20	-238	20,142	-1.18%	大賣/鉅額交易
2018/08/23	1	51.20	3	51.20	50.90	-2	20,315	-0.01%
2018/08/21	32	53.38	1	53.50	53.30	31	20,954	0.15%
2018/08/20	3	52.23	3	52.73	53.10	0	21,048	0.00%
2018/08/17	14	53.36	15	53.39	51.70	-1	21,292	0.00%
2018/08/16	10	51.94	13	52.47	53.00	-3	21,414	-0.01%
2018/08/15	9	51.76	8	51.74	50.90	1	21,712	0.00%
2018/08/14	23	53.30	20	53.42	53.00	3	21,833	0.01%
2018/08/13	13	52.05	42	53.09	53.00	-29	21,720	-0.13%
2018/08/10	13	55.11	9	55.36	54.70	4	21,906	0.02%
2018/08/09	7	57.16	24	56.43	57.20	-17	22,026	-0.08%
2018/08/08	23	56.09	27	54.97	54.00	-4	21,777	-0.02%
2018/08/07	29	56.98	2	57.05	57.00	27	21,945	0.12%
2018/08/06	1	55.90	7	56.43	56.10	-6	21,671	-0.03%
2018/08/03	16	53.49	18.3	53.27	55.10	-2.3	21,681	-0.01%
2018/08/02	11	54.15	6	52.27	52.60	5	21,360	0.02%
2018/08/01	54	56.17	2	55.30	56.30	52	21,195	0.25%
2018/07/31	70	55.80	60	55.37	55.00	10	21,293	0.05%
2018/07/30	52	60.25	35	59.41	56.90	17	21,006	0.08%
2018/07/27	31	62.18	26	61.12	63.20	5	20,592	0.02%
2018/07/26	17	60.47	5	61.64	59.50	12	20,199	0.06%
2018/07/25	6	58.42	29	58.36	60.50	-23	19,772	-0.12%
2018/07/24	26	59.39	25	59.13	59.30	1	19,543	0.01%
2018/07/23	15	57.20	20	57.83	58.40	-5	19,192	-0.03%
2018/07/20	20	61.42	24	61.77	57.50	-4	18,857	-0.02%
2018/07/19	14.3	62.95	12	63.05	62.50	2.3	18,399	0.01%
2018/07/18	31	68.31	106	65.38	63.10	-75	17,954	-0.42%	大賣/
2018/07/17	9	72.11	8	71.28	70.10	1	17,612	0.01%
2018/07/16	16	76.94	11	76.90	74.00	5	17,421	0.03%
2018/07/13	7	79.46	6	79.52	77.40	1	17,352	0.01%
2018/07/12	12	77.79	31	77.86	79.60	-19	17,118	-0.11%
2018/07/11	14	74.75	3	74.43	74.10	11	16,907	0.07%
2018/07/10	4	74.85	2	76.10	75.40	2	16,942	0.01%
2018/07/09	5	75.54	9	75.27	74.70	-4	16,812	-0.02%
2018/07/06	10	70.73	11	70.38	71.20	-1	16,621	-0.01%
2018/07/05	15	78.32	8	78.00	74.30	7	16,436	0.04%
2018/07/04	65	78.76	10	76.48	78.00	55	16,343	0.34%
2018/07/03	9	83.82	24	82.88	80.30	-15	16,062	-0.09%
2018/07/02	32	83.11	5	82.52	82.00	27	15,824	0.17%
2018/06/29	7	81.59	14	80.96	81.00	-7	15,564	-0.04%
2018/06/28	12	81.20	8	81.60	79.50	4	15,407	0.03%
2018/06/27	70	85.84	23	84.59	81.70	47	15,197	0.31%
2018/06/26	10	81.69	11	80.90	83.80	-1	14,811	-0.01%
2018/06/25	5	81.80	10	80.25	79.00	-5	14,555	-0.03%
2018/06/22	4	82.48	9	82.98	82.00	-5	14,376	-0.03%
2018/06/21	8	85.95	4	85.48	84.80	4	14,108	0.03%
2018/06/20	14	88.77	28	88.64	83.90	-14	13,863	-0.10%
2018/06/19	19	90.64	19	91.44	92.50	0	13,401	0.00%
2018/06/15	14	88.94	5	88.12	86.20	9	12,909	0.07%
2018/06/14	18	85.48	23	87.86	88.40	-5	12,439	-0.04%
2018/06/13	21	83.74	10	82.31	82.50	11	11,881	0.09%
2018/06/12	26	83.98	15	84.15	81.40	11	11,487	0.10%
2018/06/11	11	78.25	11	78.79	81.20	0	10,989	0.00%
2018/06/08	6	73.85	12	73.90	73.90	-6	10,619	-0.06%
2018/06/07	27	73.22	22	73.62	72.10	5	10,315	0.05%
2018/06/06	0	0.00	11	69.44	71.10	-11	9,695	-0.11%
2018/06/05	4	66.23	11.3	64.62	64.70	-7.3	9,274	-0.08%
2018/06/04	7	68.27	2	68.40	67.00	5	9,060	0.06%
2018/06/01	4	66.45	262	65.60	68.40	-258	8,759	-2.95%	大賣/鉅額交易
2018/05/31	142	68.84	5.3	65.15	63.50	136.7	8,530	1.60%	大買/鉅額交易
2018/05/30	6	66.52	3	66.57	67.60	3	8,298	0.04%
2018/05/29	38	68.82	25	68.73	68.00	13	8,049	0.16%
2018/05/28	3	64.67	9	64.26	66.10	-6	7,484	-0.08%
2018/05/25	8	56.80	17	59.30	60.10	-9	7,226	-0.12%
2018/05/24	4	53.85	13	55.31	54.70	-9	6,818	-0.13%
2018/05/23	21	50.86	31	52.43	53.60	-10	6,462	-0.15%
2018/05/22	9	50.01	7	50.06	50.00	2	5,898	0.03%
2018/05/21	4	48.10	1	48.60	48.60	3	5,531	0.05%
2018/05/18	44	51.03	21	48.93	47.30	23	5,303	0.43%
2018/05/17	3	47.05	16	48.47	48.70	-13	4,741	-0.27%
2018/05/16	4	46.88	3	47.03	47.00	1	4,302	0.02%
2018/05/15	17.3	47.75	7	47.94	48.40	10.3	4,095	0.25%
2018/05/14	1	44.00	0	0.00	45.00	1	3,717	0.03%
2018/05/11	970	40.72	162	39.89	40.95	808	3,612	22.37%	大買/大賣/鉅額交易
2018/05/09	26	37.13	2	37.23	37.80	24	3,153	0.76%
2018/05/08	45	37.17	3	37.22	37.10	42	2,984	1.41%
2018/05/07	89	34.96	115	36.01	36.70	-26	2,594	-1.00%	大賣/
2018/05/04	118	34.04	3	33.93	33.40	115	2,251	5.11%	大買/鉅額交易
2018/05/03	5	32.90	6	32.56	32.35	-1	2,047	-0.05%
2018/04/30	2	32.00	0	0.00	31.25	2	1,998	0.10%
2018/04/19	0	0.00	1	32.85	32.75	-1	2,532	-0.04%
2018/04/18	2	32.23	3	32.27	32.45	-1	2,504	-0.04%
2018/04/17	3	32.05	0	0.00	31.80	3	2,501	0.12%
2018/04/16	2	32.30	1	31.90	33.30	1	2,483	0.04%
2018/04/13	6	32.25	8	32.63	31.55	-2	2,435	-0.08%
2018/04/12	0	0.00	32	31.42	31.90	-32	2,447	-1.31%
2018/04/11	32	31.04	0	0.00	30.90	32	2,459	1.30%
2018/04/09	0	0.00	1	30.75	30.60	-1	2,603	-0.04%
2018/04/03	2	31.35	35	30.82	30.90	-33	2,640	-1.25%
2018/03/28	2	31.00	0	0.00	30.90	2	2,788	0.07%
2018/03/23	2	29.90	2	30.38	30.45	0	2,788	0.00%
2018/03/22	1	32.20	2	32.50	32.05	-1	2,764	-0.04%
2018/03/21	3	31.45	0	0.00	31.65	3	2,698	0.11%
2018/03/20	2	31.70	0	0.00	31.55	2	2,700	0.07%
2018/03/19	16	32.17	19	32.50	32.00	-3	2,702	-0.11%
2018/03/16	1	31.35	0	0.00	31.60	1	2,672	0.04%
2018/03/15	0	0.00	1	31.25	31.45	-1	2,674	-0.04%
2018/03/14	14	31.15	0	0.00	31.00	14	2,677	0.52%
2018/03/09	1	30.80	0	0.00	30.90	1	2,818	0.04%
2018/03/07	0	30.75	0	0.00	30.65	0	3,205	0.00%
2018/03/05	67	32.06	49	32.06	32.00	18	3,547	0.51%
2018/03/01	1	30.95	0	0.00	31.10	1	3,543	0.03%
2018/01/23	0	0.00	1	31.70	31.50	-1	4,310	-0.02%
2018/01/19	0	0.00	2	31.25	31.25	-2	4,246	-0.05%
2018/01/17	3	32.40	0	0.00	32.15	3	4,078	0.07%
2018/01/16	2	34.05	2	33.58	34.80	0	3,831	0.00%
2018/01/11	2	31.85	2	31.75	32.00	0	3,509	0.00%
2018/01/05	0	0.00	1	30.50	30.80	-1	3,286	-0.03%
2018/01/03	0	0.00	5	31.02	31.35	-5	3,194	-0.16%
2018/01/02	4	30.00	0	0.00	30.30	4	3,101	0.13%