達方 (8163)-兆豐-岡山券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479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－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山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
2024/05/03	16	67.02	18	67.66	67.70	-2	2,353	-0.08%
2024/05/02	0	0.00	5	63.60	63.80	-5	2,237	-0.22%
2024/04/23	0	0.00	10	61.30	61.30	-10	2,215	-0.45%
2024/04/18	0	0.00	2	60.80	60.80	-2	2,195	-0.09%
2024/04/15	0	0.00	2	61.60	61.50	-2	2,183	-0.09%
2024/04/10	1	62.10	0	0.00	62.60	1	2,301	0.04%
2024/04/09	2	61.60	0	0.00	62.10	2	2,312	0.09%
2024/04/03	0	0.00	1	63.90	63.60	-1	2,345	-0.04%
2024/04/01	1	63.00	0	0.00	62.90	1	2,322	0.04%
2024/03/28	2	63.60	1	62.70	62.30	1	2,320	0.04%
2024/03/27	0	0.00	1	62.40	63.00	-1	2,317	-0.04%
2024/03/26	0	0.00	25	61.40	61.90	-25	2,323	-1.08%
2024/03/25	0	0.00	3	62.70	62.80	-3	2,309	-0.13%
2024/03/21	0	0.00	14	63.60	64.10	-14	2,289	-0.61%
2024/03/19	1	61.50	0	0.00	61.90	1	2,245	0.04%
2024/03/14	3	60.30	0	0.00	60.60	3	2,225	0.13%
2024/03/13	4	61.18	0	0.00	60.70	4	2,220	0.18%
2024/03/12	25	60.16	1	60.50	60.50	24	2,229	1.08%
2024/03/11	10	59.70	0	0.00	59.60	10	2,243	0.45%
2024/03/07	1	61.30	1	61.10	61.00	0	2,216	0.00%
2024/03/06	13	61.77	5	60.96	61.70	8	2,159	0.37%
2024/03/05	7	59.49	9	60.51	61.40	-2	1,963	-0.10%
2024/02/19	0	0.00	1	52.70	52.60	-1	1,748	-0.06%
2024/02/15	0	50.60	0	0.00	50.50	0	1,788	0.00%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/01/30	1	51.00	0	0.00	51.00	1	2,045	0.05%
2024/01/11	0	0.00	1	52.20	52.20	-1	2,432	-0.04%
2024/01/02	2	55.50	0	0.00	55.60	2	2,210	0.09%
2023/12/14	0	56.50	0	0.00	56.70	0	1,889	0.00%
2023/11/30	2	53.50	0	0.00	52.70	2	1,593	0.13%
2023/11/22	0	0.00	4	51.58	52.60	-4	1,452	-0.28%
2023/11/21	0	0.00	10	51.20	51.10	-10	1,379	-0.73%
2023/11/20	0	51.30	0	0.00	51.20	0	1,361	0.00%
2023/11/17	0	0.00	6	51.35	51.60	-6	1,329	-0.45%
2023/11/16	0	0.00	0.5	50.60	50.90	-0.5	1,267	-0.04%
2023/11/14	0	0.00	1	50.60	50.20	-1	1,211	-0.08%
2023/11/13	2	50.55	1	51.30	51.00	1	1,175	0.09%
2023/11/10	0	0.00	2	50.70	51.40	-2	1,116	-0.18%
2023/11/09	2	51.00	0	0.00	50.90	2	1,063	0.19%
2023/11/08	4	50.05	2	49.85	50.00	2	974	0.21%
2023/11/07	1	49.35	0	0.00	49.85	1	936	0.11%
2023/11/06	1	50.10	1	50.40	49.70	0	881	0.00%
2023/11/03	4	48.89	3	48.73	48.85	1	661	0.15%
2023/10/25	0	0.00	3	43.55	43.40	-3	452	-0.66%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/10/18	0	0.00	1	44.00	44.00	-1	481	-0.21%
2023/10/12	0	43.50	0	0.00	43.70	0	500	0.00%
2023/10/06	0	43.10	0	0.00	43.15	0	525	0.00%
2023/09/06	0	0.00	1	44.15	44.20	-1	798	-0.13%
2023/09/04	0	44.00	0	0.00	43.90	0	805	0.00%
2023/08/31	0	0.00	1	43.25	43.60	-1	807	-0.12%
2023/08/30	1	42.35	0	0.00	42.85	1	807	0.12%
2023/08/23	0	42.45	0	0.00	42.35	0	854	0.00%
2023/08/18	1	42.15	4	42.45	42.00	-3	879	-0.34%
2023/08/16	4	41.75	0	0.00	41.70	4	909	0.44%
2023/07/20	1	44.55	0	0.00	45.05	1	882	0.11%
2023/07/17	0	0.00	1	46.05	46.00	-1	880	-0.11%
2023/07/14	0	0.00	42	45.51	45.55	-42	876	-4.79%
2023/07/13	7	45.44	21	45.75	45.15	-14	869	-1.61%
2023/07/12	0	0.00	2	44.33	45.15	-2	858	-0.23%
2023/07/11	1	43.65	0	0.00	43.50	1	840	0.12%
2023/07/10	1	46.00	0	0.00	46.00	1	821	0.12%
2023/07/06	0	0.00	2	47.60	47.40	-2	800	-0.25%
2023/07/05	5	47.53	0	0.00	47.35	5	824	0.61%
2023/07/04	0	0.00	5	47.55	47.60	-5	820	-0.61%
2023/07/03	1	46.55	49	46.70	46.85	-48	818	-5.87%
2023/06/30	1	46.35	0	0.00	46.30	1	805	0.12%
2023/06/29	44	46.08	1	46.25	46.70	43	803	5.35%
2023/06/21	5	46.67	0	0.00	46.70	5	780	0.64%
2023/06/19	21	47.36	0	0.00	47.35	21	781	2.69%
2023/06/16	30	47.92	0	0.00	47.85	30	781	3.84%
2023/06/15	10	47.87	0	0.00	47.85	10	777	1.29%
2023/06/14	0	0.00	15	47.93	47.95	-15	772	-1.94%
2023/06/13	15	47.45	0	0.00	47.55	15	769	1.95%
2023/06/05	0	0.00	2	47.10	47.20	-2	965	-0.21%
2023/05/23	2	46.90	0	0.00	46.90	2	912	0.22%
2023/05/22	0	0.00	4	46.28	46.30	-4	898	-0.45%
2023/05/15	0	0.00	1	44.90	44.75	-1	847	-0.12%
2023/05/11	0	0.00	2	44.10	44.00	-2	915	-0.22%
2023/05/10	0	0.00	6	44.82	44.65	-6	915	-0.66%
2023/05/09	0	0.00	20	44.69	44.65	-20	918	-2.18%
2023/05/08	0	0.00	6	44.47	44.50	-6	922	-0.65%
2023/05/03	24	44.39	0	0.00	44.45	24	928	2.59%
2023/05/02	2	44.30	0	0.00	44.40	2	931	0.21%
2023/04/19	8	44.81	0	0.00	44.60	8	911	0.88%
2023/04/12	1	44.55	0	0.00	45.30	1	865	0.12%
2023/04/10	0	0.00	1	44.90	44.90	-1	825	-0.12%
2023/03/27	1	44.15	0	0.00	44.05	1	759	0.13%
2023/03/23	0	0.00	4	44.30	44.20	-4	757	-0.53%
2023/03/22	22	43.85	22	44.23	44.20	0	750	0.00%
2023/03/20	0	0.00	1	43.45	43.35	-1	741	-0.13%
2023/03/16	1	42.50	0	0.00	42.60	1	742	0.13%
2023/03/14	1	43.75	0	0.00	43.50	1	740	0.14%
2023/03/08	0	45.05	10	44.27	44.70	-10	671	-1.49%
2023/03/06	0	0.00	6	41.95	41.95	-6	569	-1.05%
2023/03/01	6	41.25	0	0.00	41.35	6	551	1.09%
2023/02/09	0	0.00	7	41.60	41.55	-7	511	-1.37%
2023/02/08	2	40.15	0	0.00	40.25	2	479	0.42%
2023/02/03	5	40.40	0	0.00	40.45	5	457	1.09%
2023/01/11	2	39.08	0	0.00	38.90	2	435	0.46%
2022/12/30	0	0.00	1	37.90	37.80	-1	476	-0.21%
2022/12/29	1	37.40	0	0.00	37.70	1	476	0.21%
2022/12/15	2	38.73	2	38.80	38.80	0	472	0.00%
2022/09/26	0	0.00	1	40.00	39.55	-1	620	-0.16%
2022/09/15	0	0.00	1	42.05	42.75	-1	683	-0.15%
2022/09/14	1	41.40	0	0.00	41.50	1	670	0.15%
2022/09/13	0	0.00	1	42.00	41.80	-1	675	-0.15%
2022/09/12	1	41.40	0	0.00	41.45	1	684	0.15%
2022/09/07	1	40.05	0	0.00	39.90	1	692	0.14%
2022/07/01	2	40.13	2	39.63	38.80	0	1,108	0.00%
2022/06/22	2	42.23	2	41.55	41.40	0	1,181	0.00%
2022/06/21	0	0.00	0.2	41.35	42.45	-0.2	1,202	-0.01%
2022/06/17	0	0.00	0.1	42.10	41.65	-0.1	1,221	0.00%
2022/06/16	0.2	43.20	0.2	43.20	42.10	0	1,249	0.00%
2022/05/24	0	0.00	1	43.05	42.90	-1	1,798	-0.06%
2022/05/20	0	42.85	0	0.00	42.90	0	1,794	0.00%
2022/05/17	1	42.75	0	0.00	42.65	1	1,784	0.06%
2022/05/12	1.2	42.12	6	41.67	41.20	-4.8	1,785	-0.27%
2022/05/11	2	42.48	3	42.55	42.50	-1	1,782	-0.06%
2022/05/10	1	42.70	0	0.00	43.40	1	1,764	0.06%
2022/05/09	1	42.95	2	43.30	43.00	-1	1,758	-0.06%
2022/05/05	5	45.85	0	0.00	45.75	5	1,706	0.29%
2022/05/04	4	47.25	0	0.00	45.80	4	1,685	0.24%
2022/05/03	1	47.45	0	0.00	47.75	1	1,639	0.06%
2022/04/27	3	47.17	2	47.08	46.95	1	1,650	0.06%
2022/04/25	1	48.50	0	0.00	48.20	1	1,627	0.06%
2022/04/21	0	0.00	1	50.60	50.40	-1	1,612	-0.06%
2022/04/20	0	50.20	3	50.20	50.40	-3	1,577	-0.19%
2022/04/19	1	49.60	2	49.55	49.65	-1	1,530	-0.07%
2022/04/12	1	47.50	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	0.00	2	48.05	47.80	-2	1,626	-0.12%
2022/04/07	1	48.60	0	0.00	47.90	1	1,710	0.06%
2022/04/06	2	49.00	2	49.15	49.15	0	1,868	0.00%
2022/03/30	1	49.90	3	49.98	50.20	-2	1,983	-0.10%
2022/03/28	0	0.00	1	49.20	49.10	-1	1,958	-0.05%
2022/03/25	2	49.63	2	49.35	49.25	0	1,967	0.00%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/21	1	49.35	0	0.00	49.30	1	2,122	0.05%
2022/03/18	1	49.25	1	49.20	48.40	0	2,142	0.00%
2022/03/16	0	0.00	1	49.45	49.50	-1	2,147	-0.05%
2022/03/15	1	49.55	2	49.23	49.00	-1	2,170	-0.05%
2022/03/14	3	49.75	4	49.35	49.35	-1	2,218	-0.05%
2022/03/10	0	0.00	2	48.35	48.35	-2	2,323	-0.09%
2022/03/09	6	48.18	19	48.26	48.30	-13	2,435	-0.53%
2022/03/08	3	45.53	0	0.00	44.70	3	2,688	0.11%
2022/03/07	6	46.02	2	45.70	46.00	4	2,710	0.15%
2022/03/04	2	47.98	0	0.00	47.60	2	2,750	0.07%
2022/03/02	4	46.13	6	46.35	46.30	-2	2,820	-0.07%
2022/03/01	1	46.60	1	45.85	46.40	0	2,866	0.00%
2022/02/25	1	45.65	9	45.56	45.40	-8	3,005	-0.27%
2022/02/24	4	45.85	2	46.10	45.50	2	3,275	0.06%
2022/02/23	1	46.65	0	0.00	46.90	1	3,369	0.03%
2022/02/21	3	47.10	0	0.00	47.10	3	3,374	0.09%
2022/02/18	2	46.95	0	0.00	47.00	2	3,388	0.06%
2022/01/26	3	44.88	2	44.78	44.80	1	3,474	0.03%
2022/01/21	2	45.90	0	0.00	45.90	2	3,479	0.06%
2022/01/19	1	47.15	1	47.05	46.95	0	3,469	0.00%
2022/01/17	2	46.95	2	47.20	47.15	0	3,453	0.00%
2022/01/14	5	46.69	5	46.32	46.35	0	3,450	0.00%
2022/01/11	16	47.45	0	0.00	47.05	16	3,424	0.47%
2022/01/07	2	47.55	0	0.00	47.30	2	3,382	0.06%
2022/01/06	5	48.70	0	0.00	48.15	5	3,342	0.15%
2022/01/05	2	49.40	3	48.90	48.85	-1	3,313	-0.03%
2022/01/03	4	49.79	6	50.16	49.50	-2	3,252	-0.06%
2021/12/30	3	50.63	0	0.00	50.70	3	3,209	0.09%
2021/12/29	7	51.07	10	51.06	51.00	-3	3,153	-0.10%
2021/12/27	0	0.00	1	49.45	49.55	-1	2,955	-0.03%
2021/12/24	1	49.40	6	49.28	49.35	-5	2,929	-0.17%
2021/12/23	0	0.00	1	48.50	48.60	-1	2,836	-0.04%
2021/12/22	3	48.60	1	48.55	48.50	2	2,834	0.07%
2021/12/21	1	48.50	4	48.40	48.50	-3	2,823	-0.11%
2021/12/20	3	48.68	3	48.60	48.50	0	2,804	0.00%
2021/12/17	9	48.69	1	48.40	48.80	8	2,782	0.29%
2021/12/16	6	49.70	3	49.08	49.85	3	2,709	0.11%
2021/12/15	5	48.45	5	48.25	48.20	0	2,603	0.00%
2021/12/14	3	48.85	3	48.85	48.55	0	2,577	0.00%
2021/12/13	5	48.81	3	49.10	48.85	2	2,526	0.08%
2021/12/10	2	48.48	0	0.00	49.15	2	2,501	0.08%
2021/12/09	0	0.00	7	48.36	48.30	-7	2,450	-0.29%
2021/12/08	12	49.43	6	49.25	49.00	6	2,383	0.25%
2021/12/07	1	49.85	2	49.58	49.65	-1	2,295	-0.04%
2021/12/06	6	49.63	8	49.84	49.20	-2	2,207	-0.09%
2021/12/03	2	48.90	7	49.35	49.60	-5	2,123	-0.24%
2021/12/02	15	48.88	3	49.08	48.65	12	1,971	0.61%
2021/12/01	0	0.00	4	46.89	47.15	-4	1,611	-0.25%
2021/11/30	0	0.00	1	46.80	46.50	-1	1,580	-0.06%
2021/11/29	0	0.00	1	45.70	45.80	-1	1,559	-0.06%
2021/11/26	1	46.75	0	0.00	46.15	1	1,518	0.07%
2021/11/24	4	46.14	11	45.82	46.00	-7	1,473	-0.48%
2021/11/23	2	46.73	3	46.37	47.05	-1	1,332	-0.08%
2021/11/22	11	45.40	2	45.03	45.45	9	1,066	0.84%
2021/11/09	1	43.40	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	1	43.45	43.50	-1	1,120	-0.09%
2021/11/03	5	42.55	73	43.15	43.50	-68	1,206	-5.64%
2021/11/02	0	0.00	10	41.95	41.80	-10	1,171	-0.85%
2021/11/01	6	42.42	2	42.85	42.30	4	1,180	0.34%
2021/10/28	0	0.00	4	41.96	41.90	-4	1,182	-0.34%
2021/10/27	13	41.53	0	0.00	41.65	13	1,194	1.09%
2021/10/26	10	41.40	0	0.00	41.20	10	1,209	0.83%
2021/10/21	0	0.00	10	41.02	42.00	-10	1,280	-0.78%
2021/10/20	10	41.32	0	0.00	41.15	10	1,296	0.77%
2021/10/19	0	0.00	10	40.51	40.60	-10	1,309	-0.76%
2021/10/15	10	40.45	0	0.00	40.30	10	1,384	0.72%
2021/09/30	0	0.00	8	41.30	41.40	-8	1,778	-0.45%
2021/09/29	0	0.00	3	41.75	41.30	-3	1,795	-0.17%
2021/09/27	0	0.00	16	42.55	42.95	-16	1,812	-0.88%
2021/09/24	13	42.45	0	0.00	42.35	13	1,836	0.71%
2021/09/17	11	42.36	0	0.00	42.45	11	1,995	0.55%
2021/09/16	5	42.26	0	0.00	42.20	5	2,010	0.25%
2021/09/14	4	43.23	21	43.12	43.00	-17	2,020	-0.84%
2021/09/13	0	0.00	4	43.51	43.50	-4	2,031	-0.20%
2021/09/09	43	42.99	0	0.00	42.95	43	2,057	2.09%
2021/09/07	2	44.10	0	0.00	44.10	2	2,073	0.10%
2021/09/06	2	45.10	0	0.00	44.05	2	2,092	0.10%
2021/09/01	0	0.00	2	44.30	44.60	-2	2,163	-0.09%
2021/08/30	0	0.00	13	43.80	43.90	-13	2,128	-0.61%
2021/08/25	6	42.68	3	43.00	42.60	3	2,121	0.14%
2021/08/13	3	44.90	0	0.00	44.90	3	2,080	0.14%
2021/08/12	13	45.64	0	0.00	45.55	13	2,083	0.62%
2021/08/11	0	0.00	1	45.30	45.80	-1	2,099	-0.05%
2021/08/09	5	47.56	45	47.94	47.95	-40	2,127	-1.88%
2021/08/06	6	47.30	0	0.00	47.30	6	2,126	0.28%
2021/08/05	0	0.00	28	47.73	47.85	-28	2,189	-1.28%
2021/08/04	4	47.23	0	0.00	47.50	4	2,263	0.18%
2021/08/03	0	0.00	4	47.68	47.20	-4	2,321	-0.17%
2021/08/02	18	47.33	0	0.00	47.50	18	2,448	0.74%
2021/07/30	5	46.76	6	47.08	47.00	-1	2,500	-0.04%
2021/07/27	5	47.44	1	48.15	46.90	4	2,579	0.16%
2021/07/26	24	47.36	9	47.81	47.70	15	2,606	0.58%
2021/07/23	25	47.30	1	47.80	47.30	24	2,650	0.91%
2021/07/22	1	47.45	0	0.00	47.30	1	2,730	0.04%
2021/07/21	3	47.20	3	47.20	46.95	0	2,826	0.00%
2021/07/20	1	46.90	2	46.85	46.95	-1	2,865	-0.03%
2021/07/19	13	48.35	5	48.20	48.10	8	2,857	0.28%
2021/07/16	0	0.00	1	47.15	48.00	-1	2,843	-0.04%
2021/07/15	1	46.85	9	46.79	46.75	-8	2,853	-0.28%
2021/07/14	9	46.36	1	46.75	46.15	8	2,928	0.27%
2021/07/13	1	46.80	0	0.00	46.10	1	2,951	0.03%
2021/07/12	0	0.00	70	46.40	46.45	-70	2,936	-2.38%
2021/07/09	15	45.99	2	46.45	45.90	13	2,922	0.44%
2021/07/08	8	46.08	48	46.33	46.20	-40	2,960	-1.35%
2021/07/07	4	46.35	6	46.42	46.10	-2	3,009	-0.07%
2021/07/05	35	45.93	0	0.00	45.90	35	3,086	1.13%
2021/07/02	6	45.33	0	0.00	45.10	6	3,166	0.19%
2021/07/01	36	45.49	1	45.15	44.95	35	3,180	1.10%
2021/06/30	49	45.49	19	45.87	45.90	30	3,178	0.94%
2021/06/28	1	45.65	3	44.55	45.90	-2	3,144	-0.06%
2021/06/24	1	43.65	0	0.00	43.65	1	3,118	0.03%
2021/06/21	0	0.00	1	43.50	43.35	-1	3,139	-0.03%
2021/06/18	3	43.87	0	0.00	43.70	3	3,156	0.10%
2021/06/17	0	0.00	1	43.85	44.15	-1	3,163	-0.03%
2021/06/16	1	43.60	0	0.00	43.35	1	3,179	0.03%
2021/06/15	4	44.15	0	0.00	44.00	4	3,204	0.12%
2021/06/11	1	44.40	0	0.00	44.50	1	3,218	0.03%
2021/06/09	6	42.43	6	42.56	42.55	0	3,290	0.00%
2021/06/07	0	0.00	13	42.07	42.10	-13	3,453	-0.38%
2021/06/04	1	42.45	0	0.00	42.40	1	3,539	0.03%
2021/06/02	0	0.00	16	43.48	42.55	-16	3,572	-0.45%
2021/06/01	28	43.13	0	0.00	43.25	28	3,571	0.78%
2021/05/28	0	0.00	44	42.73	42.75	-44	3,607	-1.22%
2021/05/27	4	41.58	4	42.01	42.70	0	3,626	0.00%
2021/05/26	7	42.19	0	0.00	42.25	7	3,627	0.19%
2021/05/25	36	42.33	0	0.00	42.25	36	3,663	0.98%
2021/05/21	3	41.35	0	0.00	41.40	3	3,762	0.08%
2021/05/14	1	42.60	0	0.00	41.40	1	3,785	0.03%
2021/05/13	2	41.80	0	0.00	41.70	2	3,741	0.05%
2021/05/12	2	44.30	0	0.00	43.05	2	3,675	0.05%
2021/05/11	1	47.40	2	47.95	46.65	-1	3,625	-0.03%
2021/05/10	5	49.98	0	0.00	49.05	5	3,578	0.14%
2021/05/07	1	48.00	0	0.00	49.00	1	3,456	0.03%
2021/05/04	1	46.40	0	0.00	47.00	1	3,393	0.03%
2021/05/03	0	0.00	2	49.60	49.40	-2	3,329	-0.06%
2021/04/29	2	51.40	0	0.00	51.20	2	3,286	0.06%
2021/04/28	2	52.10	0	0.00	52.40	2	3,255	0.06%
2021/04/27	7	52.00	0	0.00	52.10	7	3,221	0.22%
2021/04/23	1	48.80	0	0.00	49.50	1	3,069	0.03%
2021/04/22	0	0.00	2	50.80	49.00	-2	3,058	-0.07%
2021/04/21	2	51.20	0	0.00	51.00	2	3,010	0.07%
2021/04/20	0	0.00	4	50.03	50.50	-4	2,962	-0.14%
2021/04/16	0	0.00	11	47.90	48.25	-11	2,934	-0.37%
2021/04/15	11	47.38	0	0.00	47.40	11	2,928	0.38%
2021/04/14	10	46.78	11	47.26	47.30	-1	2,945	-0.03%
2021/04/13	0	0.00	9	49.17	48.00	-9	2,958	-0.30%
2021/04/12	2	48.45	1	48.85	48.70	1	2,932	0.03%
2021/04/08	13	48.77	50	48.02	49.20	-37	2,818	-1.31%
2021/04/07	36	47.20	0	0.00	47.30	36	2,724	1.32%
2021/04/01	1	47.30	0	0.00	47.40	1	2,711	0.04%
2021/03/30	11	47.51	2	47.68	47.65	9	2,710	0.33%
2021/03/29	0	0.00	1	47.90	47.55	-1	2,695	-0.04%
2021/03/24	2	46.30	0	0.00	46.70	2	2,687	0.07%
2021/03/23	1	47.50	0	0.00	46.30	1	2,685	0.04%
2021/03/19	0	0.00	0.1	47.00	47.05	-0.1	2,686	0.00%
2021/03/16	1	48.00	0	0.00	47.55	1	2,723	0.04%
2021/03/04	0	0.00	4	45.15	45.35	-4	2,773	-0.14%
2021/02/24	3	44.83	3	45.05	44.55	0	2,748	0.00%
2021/02/23	1	44.10	21	44.71	44.90	-20	2,747	-0.73%
2021/02/22	36	44.01	16	44.30	44.15	20	2,748	0.73%
2021/02/19	0	0.00	10	42.80	43.55	-10	2,722	-0.37%
2021/02/18	10	42.60	21	42.70	42.60	-11	2,709	-0.41%
2021/02/17	25	42.17	4	42.30	42.20	21	2,696	0.78%
2021/01/14	0	0.00	27	44.93	44.95	-27	3,040	-0.89%
2021/01/13	26	44.43	1	44.45	44.50	25	2,993	0.84%
2021/01/11	3	43.88	27	44.19	44.80	-24	2,933	-0.82%
2021/01/08	21	43.72	0	0.00	43.75	21	2,910	0.72%
2021/01/07	2	44.10	2	44.48	44.05	0	2,898	0.00%
2021/01/06	2	44.08	0	0.00	43.55	2	2,879	0.07%
2021/01/05	2	43.95	0	0.00	44.55	2	2,817	0.07%
2020/12/31	0	0.00	1	43.35	43.35	-1	2,778	-0.04%
2020/12/08	3	46.42	0	0.00	45.75	3	2,577	0.12%
2020/12/07	2	47.00	2	46.75	46.70	0	2,543	0.00%
2020/12/04	0	0.00	5	44.54	45.40	-5	2,382	-0.21%
2020/11/30	0	0.00	1	43.00	43.35	-1	2,690	-0.04%
2020/11/24	2	44.10	0	0.00	43.40	2	2,814	0.07%
2020/11/10	0	0.00	2	42.20	42.00	-2	2,788	-0.07%
2020/11/09	2	41.85	0	0.00	41.70	2	2,744	0.07%
2020/11/06	0	0.00	2	41.50	41.85	-2	2,629	-0.08%
2020/10/30	2	40.45	3	40.00	39.55	-1	2,871	-0.03%
2020/10/28	1	39.95	0	0.00	39.95	1	2,879	0.03%
2020/10/27	0	0.00	1	40.35	40.30	-1	2,864	-0.03%
2020/10/26	1	39.60	1	40.00	40.15	0	2,841	0.00%
2020/10/16	0	0.00	1	39.25	38.75	-1	2,885	-0.03%
2020/10/15	1	38.95	27	39.12	38.85	-26	2,895	-0.90%
2020/10/14	10	38.75	4	38.98	38.85	6	2,901	0.21%
2020/10/13	1	38.50	3	38.82	38.85	-2	2,930	-0.07%
2020/10/12	16	38.63	0	0.00	38.35	16	3,055	0.52%
2020/10/08	6	38.57	1	38.55	38.30	5	3,084	0.16%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/10/06	0	0.00	2	38.40	38.50	-2	3,184	-0.06%
2020/09/28	1	37.40	0	0.00	37.35	1	3,503	0.03%
2020/09/25	2	37.48	3	37.85	37.05	-1	3,597	-0.03%
2020/09/17	0	0.00	1	39.75	39.80	-1	3,603	-0.03%
2020/09/16	0	0.00	3	39.65	39.60	-3	3,610	-0.08%
2020/09/08	4	40.34	0	0.00	40.20	4	3,557	0.11%
2020/09/07	11	42.15	1	41.80	41.60	10	3,515	0.28%
2020/09/04	1	42.25	1	43.00	42.70	0	3,435	0.00%
2020/09/03	0	0.00	3	41.68	41.90	-3	3,382	-0.09%
2020/09/01	1	39.90	0	0.00	40.30	1	3,240	0.03%
2020/08/31	4	40.38	2	40.43	40.45	2	3,253	0.06%
2020/08/26	0	0.00	1	38.50	38.60	-1	3,150	-0.03%
2020/08/25	1	38.85	1	38.60	38.70	0	3,152	0.00%
2020/08/21	0	0.00	1	38.10	38.15	-1	3,150	-0.03%
2020/08/20	3	37.92	1	37.65	37.30	2	3,144	0.06%
2020/08/19	1	39.85	2	40.53	39.55	-1	3,058	-0.03%
2020/08/18	1	39.60	2	40.10	40.10	-1	2,961	-0.03%
2020/08/17	4	39.35	1	39.70	39.35	3	2,871	0.10%
2020/08/12	3	39.20	1	39.00	38.85	2	2,743	0.07%
2020/08/10	0	0.00	5	38.65	38.90	-5	2,686	-0.19%
2020/08/07	1	38.95	1	39.00	39.25	0	2,659	0.00%
2020/08/06	2	38.68	2	38.53	38.70	0	2,595	0.00%
2020/08/05	0	0.00	4	37.90	38.15	-4	2,456	-0.16%
2020/08/03	5	36.45	0	0.00	36.10	5	2,385	0.21%
2020/07/28	0	0.00	4	34.85	34.25	-4	2,427	-0.16%
2020/07/24	2	37.10	0	0.00	36.65	2	2,409	0.08%
2020/07/20	2	37.30	0	0.00	37.40	2	2,411	0.08%
2020/07/17	1	37.50	0	0.00	37.65	1	2,426	0.04%
2020/07/16	0	0.00	2	38.38	38.00	-2	2,412	-0.08%
2020/07/15	1	37.40	0	0.00	37.30	1	2,293	0.04%
2020/07/14	2	38.08	1	38.40	37.65	1	2,279	0.04%
2020/07/13	1	37.40	0	0.00	38.30	1	2,248	0.04%
2020/07/07	2	40.90	0	0.00	40.10	2	2,056	0.10%
2020/06/24	1	37.95	0	0.00	38.00	1	1,931	0.05%
2020/06/23	0	0.00	1	37.85	37.80	-1	1,948	-0.05%
2020/06/22	1	37.50	0	0.00	37.70	1	1,949	0.05%
2020/06/19	0	0.00	1	38.10	37.70	-1	1,968	-0.05%
2020/06/12	1	37.20	2	37.28	37.50	-1	2,057	-0.05%
2020/06/11	0	0.00	1	38.20	38.20	-1	2,092	-0.05%
2020/06/08	1	38.85	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	2	38.50	38.80	-2	2,038	-0.10%
2020/06/04	0	0.00	43	37.49	37.60	-43	1,977	-2.17%
2020/06/03	0	0.00	5	37.30	37.25	-5	1,981	-0.25%
2020/05/29	1	35.90	26	36.15	35.90	-25	1,944	-1.29%
2020/05/28	0	0.00	30	36.25	36.15	-30	1,946	-1.54%
2020/05/27	11	36.11	10	36.21	36.15	1	1,940	0.05%
2020/05/26	52	36.29	0	0.00	36.25	52	1,944	2.67%
2020/05/25	1	35.90	0	0.00	36.10	1	1,953	0.05%
2020/05/21	0	0.00	6	36.76	36.70	-6	1,972	-0.30%
2020/05/20	0	0.00	6	36.65	36.40	-6	1,974	-0.30%
2020/05/19	0	0.00	1	36.35	36.20	-1	1,974	-0.05%
2020/05/15	4	35.68	7	36.48	35.80	-3	2,001	-0.15%
2020/05/14	9	36.42	0	0.00	36.20	9	1,997	0.45%
2020/05/12	1	37.00	0	0.00	37.15	1	1,965	0.05%
2020/05/11	2	37.20	0	0.00	37.25	2	1,964	0.10%
2020/05/08	0	0.00	58	38.04	38.00	-58	1,929	-3.01%
2020/05/07	69	37.49	2	37.65	37.50	67	1,917	3.49%
2020/05/06	47	37.54	0	0.00	37.30	47	1,921	2.45%
2020/05/05	2	37.20	0	0.00	37.50	2	1,920	0.10%
2020/05/04	0	0.00	5	36.35	36.50	-5	1,899	-0.26%
2020/04/28	0	0.00	3	37.50	36.90	-3	1,899	-0.16%
2020/04/27	0	0.00	44	35.91	36.15	-44	1,898	-2.32%
2020/04/24	49	35.56	0	0.00	35.50	49	1,887	2.60%
2020/04/23	2	35.80	4	35.75	35.85	-2	1,893	-0.11%
2020/04/22	1	34.70	0	0.00	35.40	1	1,892	0.05%
2020/04/20	1	35.25	0	0.00	35.25	1	1,879	0.05%
2020/04/17	0	0.00	1	35.85	35.10	-1	1,892	-0.05%
2020/04/16	1	35.35	0	0.00	35.25	1	1,874	0.05%
2020/04/15	0	0.00	6	35.00	35.20	-6	1,867	-0.32%
2020/04/14	2	34.28	0	0.00	34.35	2	1,828	0.11%
2020/04/10	6	34.08	0	0.00	34.10	6	1,941	0.31%
2020/04/07	1	31.15	1	31.65	31.80	0	2,036	0.00%
2020/04/01	1	30.20	2	30.68	30.35	-1	2,111	-0.05%
2020/03/31	1	29.80	1	30.10	29.85	0	2,100	0.00%
2020/03/25	0	0.00	1	29.85	29.60	-1	2,303	-0.04%
2020/03/19	1	26.65	0	0.00	25.90	1	2,334	0.04%
2020/03/17	0	0.00	2	28.05	28.65	-2	2,324	-0.09%
2020/03/13	1	29.05	1	28.50	29.25	0	2,295	0.00%
2020/03/10	1	34.80	1	35.70	35.55	0	2,327	0.00%
2020/03/09	1	36.80	0	0.00	35.90	1	2,368	0.04%
2020/03/06	3	37.47	2	37.50	37.40	1	2,377	0.04%
2020/03/05	1	37.70	1	37.70	37.70	0	2,369	0.00%
2020/03/03	0	0.00	1	38.20	37.70	-1	2,373	-0.04%
2020/03/02	1	36.70	0	0.00	37.40	1	2,369	0.04%
2020/02/27	1	38.10	0	0.00	37.75	1	2,381	0.04%
2020/02/24	1	38.75	0	0.00	38.70	1	2,328	0.04%
2020/02/20	0	0.00	1	39.55	39.05	-1	2,319	-0.04%
2020/02/19	0	0.00	3	39.28	39.20	-3	2,312	-0.13%
2020/02/18	2	38.93	0	0.00	38.95	2	2,309	0.09%
2020/02/10	2	36.60	2	36.75	37.00	0	2,313	0.00%
2020/02/07	0	0.00	1	38.00	37.50	-1	2,319	-0.04%
2020/02/06	1	38.40	0	0.00	38.35	1	2,310	0.04%
2020/02/05	1	38.50	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	4	38.18	38.70	-4	2,318	-0.17%
2020/02/03	1	37.10	2	36.33	37.10	-1	2,340	-0.04%
2020/01/31	2	38.15	1	38.50	38.50	1	2,324	0.04%
2020/01/30	3	39.37	1	40.00	38.50	2	2,327	0.09%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/13	0	0.00	2	42.50	42.35	-2	2,339	-0.09%
2020/01/08	1	42.60	2	43.00	42.70	-1	2,347	-0.04%
2020/01/07	2	43.90	6	43.72	43.15	-4	2,344	-0.17%
2020/01/06	5	43.90	6	44.00	44.00	-1	2,279	-0.04%
2020/01/03	4	44.05	5	44.61	44.30	-1	2,241	-0.04%
2020/01/02	3	43.60	1	43.90	44.05	2	2,112	0.09%
2019/12/31	4	43.88	1	44.05	44.05	3	2,082	0.14%
2019/12/30	4	44.09	4	44.36	44.65	0	2,044	0.00%
2019/12/27	0	0.00	4	43.13	42.95	-4	1,944	-0.21%
2019/12/24	2	42.85	0	0.00	42.90	2	2,020	0.10%
2019/12/23	3	42.50	0	0.00	42.15	3	2,006	0.15%
2019/12/19	0	0.00	1	43.75	43.95	-1	1,810	-0.06%
2019/12/16	0	0.00	1	43.10	43.40	-1	1,719	-0.06%
2019/12/12	0	0.00	1	42.65	42.30	-1	1,649	-0.06%
2019/12/11	0	0.00	5	42.30	42.30	-5	1,612	-0.31%
2019/12/09	0	0.00	1	42.00	41.70	-1	1,550	-0.06%
2019/12/04	1	40.70	112	40.56	40.40	-111	1,471	-7.54%	大賣/鉅額交易
2019/12/03	24	40.06	24	40.44	40.15	0	1,441	0.00%
2019/11/28	5	40.05	5	40.30	39.80	0	1,418	0.00%
2019/11/26	0	0.00	1	39.75	39.85	-1	1,468	-0.07%
2019/11/18	1	38.85	1	38.95	38.95	0	1,476	0.00%
2019/11/13	0	0.00	1	39.60	39.30	-1	1,499	-0.07%
2019/11/12	1	38.80	0	0.00	38.95	1	1,504	0.07%
2019/11/08	1	39.70	0	0.00	39.60	1	1,507	0.07%
2019/11/07	1	39.50	0	0.00	39.50	1	1,522	0.07%
2019/10/31	6	39.88	0	0.00	40.90	6	1,505	0.40%
2019/10/23	1	41.30	0	0.00	41.00	1	1,439	0.07%
2019/10/21	0	0.00	1	41.25	41.35	-1	1,426	-0.07%
2019/10/18	1	40.55	1	40.30	40.35	0	1,372	0.00%
2019/10/16	1	39.85	5	39.80	39.75	-4	1,360	-0.29%
2019/10/15	0	0.00	2	40.23	39.95	-2	1,370	-0.15%
2019/10/14	1	40.25	0	0.00	40.10	1	1,363	0.07%
2019/10/09	1	39.80	0	0.00	39.10	1	1,358	0.07%
2019/09/26	0	0.00	1	39.45	39.05	-1	1,632	-0.06%
2019/09/25	0	0.00	2	38.95	38.80	-2	1,637	-0.12%
2019/09/23	2	39.73	0	0.00	39.85	2	1,670	0.12%
2019/09/17	0	0.00	1	39.85	39.45	-1	1,739	-0.06%
2019/09/16	1	39.55	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.85	1	39.55	39.55	0	1,802	0.00%
2019/09/10	0	0.00	5	39.27	39.50	-5	1,899	-0.26%
2019/09/06	0	0.00	1	40.60	40.60	-1	1,926	-0.05%
2019/08/30	5	41.74	2	42.30	41.40	3	1,962	0.15%
2019/08/14	2	41.00	0	0.00	40.85	2	1,973	0.10%
2019/08/12	3	40.15	0	0.00	40.00	3	1,965	0.15%
2019/08/07	2	39.20	7	39.26	38.50	-5	1,984	-0.25%
2019/08/06	0	0.00	1	39.45	39.45	-1	1,996	-0.05%
2019/08/05	5	39.91	7	39.62	39.55	-2	2,017	-0.10%
2019/08/02	0	0.00	8	40.19	40.25	-8	2,051	-0.39%
2019/08/01	0	0.00	10	41.45	41.30	-10	2,063	-0.48%
2019/07/31	3	41.80	0	0.00	41.75	3	2,083	0.14%
2019/07/30	5	42.67	0	0.00	41.70	5	2,092	0.24%
2019/07/29	0	0.00	1	42.30	42.25	-1	2,081	-0.05%
2019/07/25	0	0.00	2	41.80	42.00	-2	2,094	-0.10%
2019/07/24	2	42.05	0	0.00	41.55	2	2,117	0.09%
2019/07/23	0	0.00	1	41.70	41.70	-1	2,189	-0.05%
2019/07/12	0	0.00	3	41.93	41.85	-3	2,943	-0.10%
2019/07/11	2	42.20	1	42.35	42.05	1	3,046	0.03%
2019/07/10	1	42.10	0	0.00	42.00	1	3,090	0.03%
2019/07/09	1	42.15	5	42.00	41.80	-4	3,143	-0.13%
2019/07/08	1	46.35	0	0.00	46.50	1	3,069	0.03%
2019/07/05	5	46.10	0	0.00	46.00	5	3,050	0.16%
2019/07/04	1	46.00	0	0.00	46.05	1	3,035	0.03%
2019/07/03	0	0.00	5	45.25	44.95	-5	3,051	-0.16%
2019/06/21	10	44.35	0	0.00	44.20	10	3,702	0.27%
2019/06/20	0	0.00	1	44.95	44.60	-1	3,710	-0.03%
2019/06/19	1	44.30	0	0.00	43.90	1	3,704	0.03%
2019/06/18	1	44.45	2	43.83	43.90	-1	3,689	-0.03%
2019/06/10	1	42.10	1	42.60	42.60	0	3,723	0.00%
2019/06/06	5	41.80	1	41.75	41.75	4	3,746	0.11%
2019/06/05	1	42.90	2	42.65	42.20	-1	3,763	-0.03%
2019/06/04	1	42.85	0	0.00	42.75	1	3,818	0.03%
2019/05/31	1	43.00	0	0.00	43.35	1	3,918	0.03%
2019/05/20	1	42.70	0	0.00	42.20	1	4,785	0.02%
2019/05/16	1	44.60	0	0.00	43.80	1	4,877	0.02%
2019/05/15	1	44.80	1	45.30	45.40	0	4,949	0.00%
2019/05/08	0.1	47.20	0	0.00	47.15	0.1	5,339	0.00%
2019/05/07	1	47.00	0	0.00	46.80	1	5,398	0.02%
2019/04/29	0	0.00	2	48.03	47.00	-2	5,443	-0.04%
2019/04/26	1	50.00	0	0.00	49.35	1	5,378	0.02%
2019/04/24	0	0.00	1	50.80	50.40	-1	5,410	-0.02%
2019/04/22	5	50.50	0	0.00	50.40	5	5,390	0.09%
2019/04/19	6	52.27	0	0.00	51.50	6	5,344	0.11%
2019/04/18	8	54.98	15	53.71	51.90	-7	5,217	-0.13%
2019/04/17	0	0.00	7	52.00	52.10	-7	4,912	-0.14%
2019/04/16	5	51.10	0	0.00	51.20	5	4,821	0.10%
2019/04/15	3	52.20	2	50.90	50.80	1	4,788	0.02%
2019/04/11	6	51.48	0	0.00	50.50	6	4,731	0.13%
2019/04/10	0	0.00	3	50.63	50.80	-3	4,659	-0.06%
2019/04/09	3	50.40	5	50.08	50.40	-2	4,635	-0.04%
2019/04/08	1	50.20	1	49.60	49.60	0	4,577	0.00%
2019/04/03	1	49.75	1	49.70	49.90	0	4,572	0.00%
2019/04/02	1	49.30	0	0.00	49.20	1	4,554	0.02%
2019/04/01	0	0.00	2	50.25	49.55	-2	4,514	-0.04%
2019/03/29	8	51.55	9	51.32	51.00	-1	4,422	-0.02%
2019/03/28	6	50.82	3	50.50	50.20	3	4,217	0.07%
2019/03/26	0	0.00	1	48.25	47.95	-1	4,058	-0.02%
2019/03/21	0	0.00	1	48.00	48.00	-1	4,149	-0.02%
2019/03/19	0	0.00	3	47.92	47.70	-3	4,255	-0.07%
2019/03/18	1	47.70	0	0.00	47.80	1	4,279	0.02%
2019/03/15	5	48.90	0	0.00	48.30	5	4,320	0.12%
2019/03/14	0	0.00	7	48.44	48.20	-7	4,347	-0.16%
2019/03/13	7	47.35	7	47.35	47.35	0	4,420	0.00%
2019/03/12	7	48.69	0	0.00	48.45	7	4,427	0.16%
2019/03/07	2	50.30	9	49.22	48.90	-7	5,053	-0.14%
2019/03/06	4	49.55	0	0.00	49.40	4	5,198	0.08%
2019/03/05	11	50.45	2	49.55	49.40	9	5,330	0.17%
2019/03/04	3	49.53	0	0.00	49.95	3	5,322	0.06%
2019/02/27	0	0.00	5	47.05	48.60	-5	5,299	-0.09%
2019/02/26	0	0.00	1	49.05	48.30	-1	5,304	-0.02%
2019/02/25	6	49.52	0	0.00	49.65	6	5,363	0.11%
2019/02/22	0	0.00	3	49.40	49.25	-3	5,642	-0.05%
2019/02/21	3	49.72	0	0.00	49.65	3	5,740	0.05%
2019/02/19	2	48.38	2	49.00	48.20	0	6,410	0.00%
2019/02/18	0	0.00	4	47.20	47.00	-4	6,365	-0.06%
2019/02/15	1	46.35	1	47.10	46.30	0	6,500	0.00%
2019/02/13	4	46.95	2	46.68	47.50	2	6,440	0.03%
2019/02/12	1	46.30	7	46.68	46.30	-6	6,335	-0.09%
2019/02/11	7	45.96	15	45.57	46.15	-8	6,297	-0.13%
2019/01/29	11	43.90	5	44.04	43.90	6	6,405	0.09%
2019/01/28	17	43.74	8	43.94	43.85	9	6,408	0.14%
2019/01/25	4	43.03	4	42.75	42.65	0	6,668	0.00%
2019/01/18	0	0.00	2	42.10	42.05	-2	7,145	-0.03%
2019/01/15	2	42.25	2	41.75	42.00	0	7,408	0.00%
2019/01/09	1	40.25	2	41.50	41.50	-1	7,678	-0.01%
2019/01/04	3	37.22	2	37.60	37.70	1	8,013	0.01%
2018/12/25	1	39.15	1	38.75	39.15	0	8,747	0.00%
2018/12/21	2	39.00	12	39.08	40.10	-10	8,977	-0.11%
2018/12/20	1	40.35	9	39.51	39.25	-8	9,028	-0.09%
2018/12/19	5	41.59	6	41.59	41.25	-1	9,063	-0.01%
2018/12/18	3	41.50	1	41.55	41.15	2	9,120	0.02%
2018/12/17	9	42.87	0	0.00	42.35	9	9,208	0.10%
2018/12/14	2	41.65	12	41.70	43.40	-10	9,231	-0.11%
2018/12/13	3	42.73	3	42.25	42.10	0	9,257	0.00%
2018/12/12	0	0.00	6	42.33	42.15	-6	9,320	-0.06%
2018/12/11	7	41.35	5	41.37	41.20	2	9,419	0.02%
2018/12/10	8	40.69	8	40.83	41.00	0	9,549	0.00%
2018/12/07	7	42.56	10	42.45	42.40	-3	9,581	-0.03%
2018/12/06	20	41.98	6	41.38	41.35	14	9,661	0.14%
2018/12/05	1	43.60	3	43.50	43.70	-2	9,644	-0.02%
2018/12/04	25	46.23	14	45.64	45.30	11	9,765	0.11%
2018/12/03	10	45.77	8	45.75	46.00	2	9,903	0.02%
2018/11/30	12	43.98	11	43.16	42.85	1	9,702	0.01%
2018/11/29	11	44.12	11	42.60	42.60	0	9,660	0.00%
2018/11/28	5	42.90	6	43.85	43.35	-1	9,822	-0.01%
2018/11/27	3	41.82	1	42.20	42.70	2	10,097	0.02%
2018/11/26	0	0.00	5	41.62	41.90	-5	10,169	-0.05%
2018/11/22	4	43.04	7	43.05	42.20	-3	11,237	-0.03%
2018/11/21	5	43.96	6	44.00	43.45	-1	11,316	-0.01%
2018/11/20	5	42.92	5	42.84	42.85	0	11,248	0.00%
2018/11/19	7	43.37	5	43.15	43.35	2	11,244	0.02%
2018/11/16	3	39.60	9	41.81	42.45	-6	10,913	-0.05%
2018/11/15	0	0.00	1	38.50	38.60	-1	10,502	-0.01%
2018/11/14	4	38.29	1	38.30	38.15	3	10,558	0.03%
2018/11/09	1	37.65	1	37.90	37.90	0	10,946	0.00%
2018/11/08	4	38.88	4	38.11	37.60	0	11,142	0.00%
2018/11/07	1	37.00	1	37.35	38.20	0	11,387	0.00%
2018/11/06	3	38.90	0	0.00	36.55	3	11,635	0.03%
2018/11/05	5	38.18	3	37.93	38.30	2	11,813	0.02%
2018/11/02	5	39.98	2	39.95	38.50	3	12,206	0.02%
2018/11/01	0	0.00	1	36.75	38.00	-1	12,109	-0.01%
2018/10/31	4	35.53	2	35.90	35.60	2	12,270	0.02%
2018/10/25	1	35.35	0	0.00	34.30	1	13,319	0.01%
2018/10/24	0	0.00	1	37.55	37.20	-1	13,823	-0.01%
2018/10/23	4	38.56	1	38.80	37.20	3	14,375	0.02%
2018/10/19	1	35.85	4	36.50	36.25	-3	14,996	-0.02%
2018/10/18	0	0.00	3	38.48	38.20	-3	15,189	-0.02%
2018/10/17	8	39.11	10	38.69	37.95	-2	15,515	-0.01%
2018/10/16	13	39.08	10	38.60	38.70	3	15,752	0.02%
2018/10/15	5	38.85	0	0.00	38.10	5	16,077	0.03%
2018/10/12	3	37.65	7	38.02	38.00	-4	16,424	-0.02%
2018/10/11	4	35.89	4	36.09	35.65	0	16,551	0.00%
2018/10/09	4	39.55	3	39.75	39.60	1	16,632	0.01%
2018/10/08	5	38.34	8	38.84	38.70	-3	16,608	-0.02%
2018/10/05	6	42.48	4	41.51	40.55	2	16,636	0.01%
2018/10/04	8	45.29	7	45.00	44.50	1	16,728	0.01%
2018/10/03	0	0.00	5	45.54	44.85	-5	16,756	-0.03%
2018/10/02	5	45.98	5	46.18	45.45	0	16,880	0.00%
2018/10/01	6	45.23	6	45.50	45.50	0	16,997	0.00%
2018/09/28	4	44.80	3	45.00	44.70	1	17,123	0.01%
2018/09/27	6	45.43	6	45.84	44.55	0	17,100	0.00%
2018/09/26	4	47.46	8	47.60	46.65	-4	17,279	-0.02%
2018/09/25	8	47.58	3	48.00	47.15	5	17,431	0.03%
2018/09/21	5	47.45	6	46.99	47.45	-1	17,599	-0.01%
2018/09/20	1	46.35	1	45.65	46.30	0	17,626	0.00%
2018/09/19	2	46.45	4	47.09	45.90	-2	17,739	-0.01%
2018/09/18	3	46.80	2	47.63	46.20	1	18,029	0.01%
2018/09/17	6	47.75	4	47.83	47.50	2	18,147	0.01%
2018/09/14	3	47.20	3	46.88	47.20	0	18,202	0.00%
2018/09/13	2	45.60	2	47.18	45.30	0	18,300	0.00%
2018/09/12	0	0.00	1	46.85	46.20	-1	18,486	-0.01%
2018/09/10	5	47.55	5	47.85	46.90	0	19,253	0.00%
2018/09/07	7	50.32	7	50.53	48.00	0	19,522	0.00%
2018/09/06	1	52.60	10	51.70	51.40	-9	19,801	-0.05%
2018/09/05	13	52.80	3	52.17	51.70	10	20,055	0.05%
2018/09/04	3	52.50	1	53.50	52.50	2	20,382	0.01%
2018/09/03	8	55.11	16	56.24	53.20	-8	20,383	-0.04%
2018/08/31	11	59.11	11	58.59	59.10	0	20,235	0.00%
2018/08/30	18	59.19	17	58.70	59.50	1	20,644	0.00%
2018/08/29	4	58.13	16	58.07	58.60	-12	20,528	-0.06%
2018/08/28	9	53.96	8	54.50	53.70	1	20,044	0.00%
2018/08/27	12	52.94	8	53.14	53.60	4	20,136	0.02%
2018/08/24	2	51.45	0	0.00	51.20	2	20,142	0.01%
2018/08/23	2	52.05	1	52.30	50.90	1	20,315	0.00%
2018/08/22	1	53.20	0	0.00	52.80	1	20,443	0.00%
2018/08/21	2	53.25	1	53.10	53.30	1	20,954	0.00%
2018/08/20	6	52.75	6	52.80	53.10	0	21,048	0.00%
2018/08/14	4	53.70	4	54.05	53.00	0	21,833	0.00%
2018/08/13	8	53.58	13	51.87	53.00	-5	21,720	-0.02%
2018/08/10	15	55.15	3	54.80	54.70	12	21,906	0.05%
2018/08/09	8	55.79	10	56.64	57.20	-2	22,026	-0.01%
2018/08/08	2	54.50	0	0.00	54.00	2	21,777	0.01%
2018/08/07	0	0.00	7	56.70	57.00	-7	21,945	-0.03%
2018/08/06	9	56.07	3	56.30	56.10	6	21,671	0.03%
2018/08/03	1	53.10	2	54.95	55.10	-1	21,681	0.00%
2018/08/02	3	52.10	3	53.00	52.60	0	21,360	0.00%
2018/08/01	5	56.12	5	56.02	56.30	0	21,195	0.00%
2018/07/31	6	55.27	6	55.87	55.00	0	21,293	0.00%
2018/07/30	6	59.87	20	59.09	56.90	-14	21,006	-0.07%
2018/07/27	20	61.55	5	61.54	63.20	15	20,592	0.07%
2018/07/26	8	60.25	6	60.20	59.50	2	20,199	0.01%
2018/07/25	0	0.00	1	58.10	60.50	-1	19,772	-0.01%
2018/07/24	3	59.30	2	59.30	59.30	1	19,543	0.01%
2018/07/20	3	60.93	1	61.80	57.50	2	18,857	0.01%
2018/07/19	2	62.80	0	0.00	62.50	2	18,399	0.01%
2018/07/18	5	63.34	3	66.00	63.10	2	17,954	0.01%
2018/07/13	5	80.50	1	79.00	77.40	4	17,352	0.02%
2018/07/12	1	78.90	0	0.00	79.60	1	17,118	0.01%
2018/07/10	1	74.80	1	75.20	75.40	0	16,942	0.00%
2018/07/09	0	0.00	2	76.65	74.70	-2	16,812	-0.01%
2018/07/04	6	79.12	20	76.97	78.00	-14	16,343	-0.09%
2018/07/03	18	82.44	2	82.40	80.30	16	16,062	0.10%
2018/07/02	2	83.00	1	84.10	82.00	1	15,824	0.01%
2018/06/29	2	81.25	1	81.70	81.00	1	15,564	0.01%
2018/06/27	13	84.16	4	85.28	81.70	9	15,197	0.06%
2018/06/26	7	80.30	6	81.77	83.80	1	14,811	0.01%
2018/06/25	0	0.00	300	79.97	79.00	-300	14,555	-2.06%	大賣/鉅額交易
2018/06/22	1	83.10	2	82.80	82.00	-1	14,376	-0.01%
2018/06/21	12	85.91	18	85.07	84.80	-6	14,108	-0.04%
2018/06/20	6	91.33	8	89.85	83.90	-2	13,863	-0.01%
2018/06/19	12	90.82	3	90.07	92.50	9	13,401	0.07%
2018/06/15	5	89.32	5	88.70	86.20	0	12,909	0.00%
2018/06/14	10	85.19	5	86.00	88.40	5	12,439	0.04%
2018/06/13	9	83.24	12	82.16	82.50	-3	11,881	-0.03%
2018/06/12	14	84.62	15	83.12	81.40	-1	11,487	-0.01%
2018/06/11	3	76.97	4	79.30	81.20	-1	10,989	-0.01%
2018/06/08	14	74.54	15	73.68	73.90	-1	10,619	-0.01%
2018/06/07	22	72.05	18	72.49	72.10	4	10,315	0.04%
2018/06/06	12	68.08	23	69.55	71.10	-11	9,695	-0.11%
2018/06/04	13	67.60	8.2	69.11	67.00	4.9	9,060	0.05%
2018/06/01	2	64.60	0	0.00	68.40	2	8,759	0.02%
2018/05/31	1	65.80	1	69.40	63.50	0	8,530	0.00%
2018/05/30	5	66.80	5	65.30	67.60	0	8,298	0.00%
2018/05/29	7	67.97	9	66.36	68.00	-2	8,049	-0.02%
2018/05/28	5	63.60	3	64.90	66.10	2	7,484	0.03%
2018/05/25	1	59.40	25	56.00	60.10	-24	7,226	-0.33%
2018/05/24	17	54.63	12.1	53.52	54.70	4.9	6,818	0.07%
2018/05/23	20	53.60	3.1	50.92	53.60	16.9	6,462	0.26%
2018/05/21	0	0.00	3	46.85	48.60	-3	5,531	-0.05%
2018/05/18	116.1	51.65	14	49.11	47.30	102.1	5,303	1.93%	大買/鉅額交易
2018/05/17	5.1	47.55	1	48.50	48.70	4.1	4,741	0.09%
2018/05/16	3	47.53	0	0.00	47.00	3	4,302	0.07%
2018/05/15	0	0.00	7	47.89	48.40	-7	4,095	-0.17%
2018/05/11	8	39.51	6	39.93	40.95	2	3,612	0.06%
2018/05/10	1	37.50	0	0.00	37.25	1	3,268	0.03%
2018/05/09	1	36.55	4	36.95	37.80	-3	3,153	-0.10%
2018/05/08	7	36.98	6	37.27	37.10	1	2,984	0.03%
2018/05/07	2	35.55	8	35.89	36.70	-6	2,594	-0.23%
2018/05/04	208	34.30	13	34.13	33.40	195	2,251	8.66%	大買/鉅額交易
2018/05/03	2	31.95	2	32.08	32.35	0	2,047	0.00%
2018/05/02	0	0.00	1	31.80	31.60	-1	2,001	-0.05%
2018/04/30	2	31.53	5	31.25	31.25	-3	1,998	-0.15%
2018/04/27	1	29.60	1	30.45	31.05	0	1,933	0.00%
2018/04/19	3	32.60	0	0.00	32.75	3	2,532	0.12%
2018/04/17	2	33.75	2	34.15	31.80	0	2,501	0.00%
2018/04/16	1	33.35	3.5	32.74	33.30	-2.5	2,483	-0.10%
2018/04/13	5	31.80	0	0.00	31.55	5	2,435	0.21%
2018/04/09	0	0.00	10	30.75	30.60	-10	2,603	-0.38%
2018/03/27	0.2	31.70	0	0.00	31.65	0.2	2,814	0.01%
2018/03/26	0	0.00	1	30.65	30.60	-1	2,782	-0.04%
2018/03/23	6	30.57	0	0.00	30.45	6	2,788	0.22%
2018/03/22	0	0.00	1	32.40	32.05	-1	2,764	-0.04%
2018/03/19	1	32.55	0	0.00	32.00	1	2,702	0.04%
2018/03/07	1	31.20	0	0.00	30.65	1	3,205	0.03%
2018/03/06	1.3	31.70	1	31.55	31.60	0.3	3,505	0.01%
2018/03/05	16	32.04	5	32.39	32.00	11	3,547	0.31%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/23	1	30.45	0	0.00	30.50	1	3,597	0.03%
2018/02/09	1	28.55	1	27.90	28.50	0	3,653	0.00%
2018/01/25	0	0.00	2	31.30	31.10	-2	4,329	-0.05%
2018/01/23	2	31.83	0	0.00	31.50	2	4,310	0.05%
2018/01/19	1	31.30	1	31.20	31.25	0	4,246	0.00%
2018/01/18	0	0.00	1	31.95	31.85	-1	4,188	-0.02%
2018/01/17	16	33.36	13	33.52	32.15	3	4,078	0.07%
2018/01/16	1	32.50	7	34.31	34.80	-6	3,831	-0.16%
2018/01/15	1	31.90	0	0.00	31.65	1	3,533	0.03%
2018/01/12	0	0.00	5	32.00	31.70	-5	3,538	-0.14%
2018/01/11	0	0.00	3	31.70	32.00	-3	3,509	-0.09%
2018/01/09	6	31.65	0	0.00	31.90	6	3,420	0.18%