達方 (8163)-台新-松江券商分點個股進出

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
50.30
漲跌
▲4.50
漲幅
+9.83%
成交量
7,015張
產業
上市電腦週邊類股
483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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	5	50.00	5	45.64	50.30	0	744	0.00%
2024/11/20	13	46.10	9	46.12	45.80	4	632	0.63%
2024/11/19	6	46.30	0	0.00	46.60	6	620	0.97%
2024/11/07	1	46.70	0	0.00	46.70	1	603	0.17%
2024/10/30	0	0.00	1	48.80	48.60	-1	597	-0.17%
2024/10/29	1	49.00	0	0.00	49.05	1	602	0.17%
2024/10/25	2	49.68	0	0.00	49.90	2	610	0.33%
2024/10/22	1	50.00	0	0.00	50.30	1	647	0.15%
2024/10/18	1	49.60	0	0.00	49.55	1	682	0.15%
2024/10/17	1	50.00	0	0.00	50.40	1	696	0.14%
2024/10/08	2	49.25	0	0.00	48.35	2	708	0.28%
2024/09/26	1	50.00	0	0.00	49.65	1	1,009	0.10%
2024/08/07	2	52.70	0	0.00	52.90	2	1,916	0.10%
2024/07/19	1	58.00	0	0.00	57.80	1	2,333	0.04%
2024/07/17	0	0.00	3	59.60	59.10	-3	2,320	-0.13%
2024/07/11	1	60.00	0	0.00	60.30	1	2,336	0.04%
2024/07/10	0	0.00	0	60.00	59.70	0	2,349	0.00%
2024/07/09	2	60.05	0	0.00	60.40	2	2,351	0.09%
2024/07/08	0	0.00	2	60.30	60.60	-2	2,346	-0.09%
2024/07/05	2	60.60	10.5	60.64	60.10	-8.5	2,357	-0.36%
2024/07/04	8	62.30	2	62.35	61.50	6	2,314	0.26%
2024/07/03	3	69.27	2	69.90	69.30	1	2,215	0.05%
2024/07/02	2	69.30	2	70.00	69.10	0	2,163	0.00%
2024/07/01	1	69.90	1	70.60	69.90	0	2,156	0.00%
2024/06/28	1	69.00	0	0.00	68.90	1	2,130	0.05%
2024/06/27	2	70.00	1	70.50	69.60	1	2,121	0.05%
2024/06/26	1	71.40	2	72.00	71.40	-1	2,109	-0.05%
2024/06/25	0	0.00	3	71.20	71.00	-3	2,094	-0.14%
2024/06/24	2	71.25	1	70.40	70.60	1	2,090	0.05%
2024/06/21	0	0.00	2	70.60	70.70	-2	2,093	-0.10%
2024/06/19	0.5	69.50	0	0.00	69.50	0.5	2,150	0.02%
2024/06/13	2	68.00	0	0.00	69.00	2	2,230	0.09%
2024/06/12	1	68.40	0	0.00	68.90	1	2,245	0.04%
2024/06/11	1	68.30	3	69.00	69.10	-2	2,245	-0.09%
2024/06/07	1	68.10	5	68.86	68.00	-4	2,237	-0.18%
2024/06/05	3	71.13	2	72.50	71.80	1	2,178	0.05%
2024/05/30	2	67.50	0	0.00	67.40	2	2,748	0.07%
2024/05/28	1	68.10	0	0.00	68.00	1	2,792	0.04%
2024/05/24	0	0.00	2	66.90	67.20	-2	2,824	-0.07%
2024/05/23	3	67.37	0	0.00	67.20	3	2,822	0.11%
2024/05/22	2	68.30	0	0.00	67.90	2	2,811	0.07%
2024/05/16	0	0.00	8	67.55	67.30	-8	2,764	-0.29%
2024/05/15	11	67.89	0	0.00	66.80	11	2,766	0.40%
2024/05/14	4	68.40	0	0.00	68.40	4	2,750	0.15%
2024/05/09	1	68.30	1	68.10	67.90	0	2,676	0.00%
2024/05/08	11	70.71	1	70.20	70.80	10	2,634	0.38%
2024/05/07	4	71.15	2	70.90	71.80	2	2,569	0.08%
2024/05/03	4	66.83	3	66.33	67.70	1	2,353	0.04%
2024/05/02	1	64.00	0	0.00	63.80	1	2,237	0.04%
2024/04/24	12	61.70	13	61.75	61.70	-1	2,209	-0.05%
2024/04/09	0	62.20	2	61.90	62.10	-2	2,312	-0.09%
2024/04/08	1	63.50	0	0.00	63.50	1	2,321	0.04%
2024/04/02	1	62.50	0	0.00	63.00	1	2,325	0.04%
2024/03/25	0	64.25	0	0.00	62.80	0	2,309	0.00%
2024/03/22	11	64.30	11	64.80	64.30	0	2,308	0.00%
2024/03/20	0	0.00	2	62.85	62.40	-2	2,288	-0.09%
2024/03/15	2	61.30	0	0.00	60.00	2	2,241	0.09%
2024/03/13	0	0.00	2	60.60	60.70	-2	2,220	-0.09%
2024/03/08	0	0.00	1	62.30	60.00	-1	2,235	-0.04%
2024/03/07	3	61.50	3	61.10	61.00	0	2,216	0.00%
2024/03/06	6	60.67	6	61.10	61.70	0	2,159	0.00%
2024/03/05	13	57.58	14.5	59.89	61.40	-1.5	1,963	-0.08%
2024/03/04	13	55.90	13	55.20	55.90	0	1,648	0.00%
2024/02/29	1	53.40	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0.5	52.90	0	0.00	53.40	0.5	1,576	0.03%
2024/02/23	0	0.00	1	52.10	52.00	-1	1,651	-0.06%
2024/02/22	1	53.00	0	0.00	52.80	1	1,661	0.06%
2024/02/19	1	52.50	1	52.30	52.60	0	1,748	0.00%
2024/02/02	0	0.00	2	50.80	50.70	-2	1,867	-0.11%
2024/02/01	0	0.00	0	51.30	51.00	0	1,947	0.00%
2024/01/26	1	51.80	0	0.00	51.70	1	2,509	0.04%
2024/01/22	0	0.00	1	52.60	52.50	-1	2,489	-0.04%
2024/01/19	1	51.80	4	51.90	51.90	-3	2,481	-0.12%
2024/01/08	9	52.74	8	53.28	52.60	1	2,408	0.04%
2024/01/05	4	55.48	3	55.53	54.90	1	2,360	0.04%
2024/01/04	1	53.80	2	53.70	53.50	-1	2,267	-0.04%
2024/01/03	0	0.00	2	55.35	55.30	-2	2,241	-0.09%
2023/12/29	3	53.97	0	0.00	54.20	3	2,162	0.14%
2023/12/25	7	51.80	7	51.93	51.80	0	2,082	0.00%
2023/12/21	1	53.00	1	52.50	52.60	0	2,052	0.00%
2023/12/19	2	53.55	0	0.00	53.00	2	2,003	0.10%
2023/12/12	2	55.40	0	0.00	55.30	2	1,830	0.11%
2023/12/05	0	0.00	1	54.70	54.80	-1	1,714	-0.06%
2023/12/04	0	0.00	6	55.32	55.00	-6	1,687	-0.36%
2023/11/30	5	53.42	1	53.00	52.70	4	1,593	0.25%
2023/11/29	1	52.10	0	0.00	52.30	1	1,534	0.07%
2023/11/22	2	52.20	2	52.60	52.60	0	1,452	0.00%
2023/11/16	0	0.00	40	50.85	50.90	-40	1,267	-3.15%
2023/11/15	1	50.60	0	0.00	50.60	1	1,249	0.08%
2023/11/09	1	50.80	5	51.00	50.90	-4	1,063	-0.38%
2023/11/06	16	49.73	21	49.59	49.70	-5	881	-0.57%
2023/11/03	13	48.47	18	48.59	48.85	-5	661	-0.76%
2023/09/26	0	0.00	0.1	43.05	42.70	-0.1	695	-0.01%
2023/09/14	0	0.00	0.1	43.85	43.75	-0.1	762	-0.01%
2023/09/13	0	0.00	1	43.60	43.65	-1	767	-0.13%
2023/08/30	0	0.00	0.1	42.65	42.85	-0.1	807	-0.01%
2023/08/16	10	41.85	0	0.00	41.70	10	909	1.10%
2023/08/08	1	42.80	0	0.00	42.95	1	949	0.11%
2023/08/07	4	41.93	0	0.00	42.80	4	946	0.42%
2023/08/02	5	43.20	5	43.40	43.20	0	922	0.00%
2023/07/18	5	45.50	10	45.49	45.50	-5	881	-0.57%
2023/07/17	0	0.00	4	46.05	46.00	-4	880	-0.45%
2023/07/13	22	45.35	17	45.67	45.15	5	869	0.57%
2023/07/10	1	46.90	3.4	46.59	46.00	-2.4	821	-0.29%
2023/07/05	0	0.00	2	47.50	47.35	-2	824	-0.24%
2023/07/04	1	47.60	0	0.00	47.60	1	820	0.12%
2023/07/03	1	46.60	0	0.00	46.85	1	818	0.12%
2023/06/28	1	45.85	0	0.00	45.65	1	790	0.13%
2023/06/26	5	46.00	5	46.00	46.00	0	786	0.00%
2023/06/19	0	0.00	1	47.50	47.35	-1	781	-0.13%
2023/06/13	1	47.50	1	47.45	47.55	0	769	0.00%
2023/06/12	1	47.05	1	47.00	47.10	0	764	0.00%
2023/06/02	2	47.25	1	47.35	47.40	1	965	0.10%
2023/05/26	8	46.26	8	46.12	46.35	0	938	0.00%
2023/05/24	1	46.90	0	0.00	46.85	1	918	0.11%
2023/05/22	0	0.00	4	46.05	46.30	-4	898	-0.45%
2023/05/17	0	0.00	1	45.30	45.40	-1	864	-0.12%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/04/17	0	0.00	4	44.65	44.55	-4	896	-0.45%
2023/04/14	1	44.50	0	0.00	44.40	1	887	0.11%
2023/04/13	1	44.80	0	0.00	44.55	1	879	0.11%
2023/04/12	0	0.00	2	44.85	45.30	-2	865	-0.23%
2023/04/06	4	44.50	0	0.00	44.50	4	777	0.51%
2023/03/23	0	0.00	1	44.20	44.20	-1	757	-0.13%
2023/03/20	0	43.60	0	0.00	43.35	0	741	0.00%
2023/03/16	1	42.75	0	0.00	42.60	1	742	0.13%
2023/03/10	1	43.95	0	0.00	43.85	1	726	0.14%
2023/03/09	8	44.43	7	44.34	44.50	1	713	0.14%
2023/03/08	1	43.80	4	44.14	44.70	-3	671	-0.45%
2023/03/07	2	41.80	0	0.00	41.75	2	548	0.36%
2023/02/21	0	0.00	1	41.30	41.15	-1	542	-0.18%
2023/02/20	0	0.00	2	41.25	41.25	-2	543	-0.37%
2023/02/14	1	40.50	0	0.00	40.40	1	544	0.18%
2023/02/10	17	41.00	17	41.70	41.00	0	547	0.00%
2023/01/30	0	0.00	1	39.45	39.30	-1	431	-0.23%
2022/12/19	1	37.90	0	0.00	37.85	1	483	0.22%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/07	16	38.75	15	38.82	38.70	1	494	0.20%
2022/12/05	3	40.40	0	0.00	40.20	3	490	0.61%
2022/11/30	0	0.00	4	40.00	40.15	-4	479	-0.83%
2022/11/28	4	40.35	1	40.35	39.85	3	455	0.66%
2022/11/09	1	39.00	0	0.00	39.25	1	440	0.23%
2022/11/01	0	0.00	1	38.00	38.40	-1	482	-0.21%
2022/10/21	1	36.80	0	0.00	37.05	1	524	0.19%
2022/10/19	0	0.00	1	38.30	38.25	-1	519	-0.19%
2022/10/17	14	37.24	14	36.41	37.50	0	522	0.00%
2022/10/12	21	37.84	20	37.51	37.90	1	523	0.19%
2022/10/07	0	0.00	1	39.85	39.65	-1	516	-0.19%
2022/09/28	1	38.80	0	0.00	38.50	1	595	0.17%
2022/09/15	0	0.00	1	43.40	42.75	-1	683	-0.15%
2022/09/12	0	0.00	1	41.50	41.45	-1	684	-0.15%
2022/09/01	1	41.00	0	0.00	40.95	1	700	0.14%
2022/08/22	13	42.05	13	41.90	42.05	0	713	0.00%
2022/08/18	0	0.00	1	41.15	41.15	-1	705	-0.14%
2022/08/15	11	41.73	11	41.59	41.70	0	724	0.00%
2022/08/11	0	0.00	1	41.70	41.75	-1	725	-0.14%
2022/08/10	0	0.00	3	41.05	41.40	-3	723	-0.41%
2022/08/05	0	0.00	2	40.50	40.45	-2	710	-0.28%
2022/07/20	24	39.08	24	39.22	39.10	0	947	0.00%
2022/07/01	6	38.81	6	39.70	38.80	0	1,108	0.00%
2022/06/22	13	41.52	13	41.90	41.40	0	1,181	0.00%
2022/06/20	13	40.83	13	41.13	40.80	0	1,221	0.00%
2022/06/16	0	0.00	5	43.00	42.10	-5	1,249	-0.40%
2022/06/15	5	42.80	0	0.00	42.75	5	1,284	0.39%
2022/06/09	1	44.00	0	0.00	43.95	1	1,468	0.07%
2022/05/24	0	0.00	1	43.20	42.90	-1	1,798	-0.06%
2022/05/19	1	41.90	0	0.00	42.30	1	1,791	0.06%
2022/05/18	1	42.85	0	0.00	42.90	1	1,785	0.06%
2022/05/16	20	42.24	20	42.45	42.30	0	1,784	0.00%
2022/05/11	22	42.51	22	42.50	42.50	0	1,782	0.00%
2022/05/09	24	43.06	23	43.41	43.00	1	1,758	0.06%
2022/05/05	1	45.90	0	0.00	45.75	1	1,706	0.06%
2022/05/04	1	46.00	0	0.00	45.80	1	1,685	0.06%
2022/04/27	1	47.35	0	0.00	46.95	1	1,650	0.06%
2022/04/25	9	48.29	8	48.43	48.20	1	1,627	0.06%
2022/04/22	4	49.80	4	50.20	49.95	0	1,607	0.00%
2022/04/21	0	0.00	1	50.80	50.40	-1	1,612	-0.06%
2022/04/20	2	50.40	7	50.23	50.40	-5	1,577	-0.32%
2022/04/19	0	0.00	1	49.20	49.65	-1	1,530	-0.07%
2022/04/18	18	48.37	14	47.90	48.40	4	1,519	0.26%
2022/04/14	0	0.00	1	49.35	48.90	-1	1,554	-0.06%
2022/04/12	0	0.00	1	47.70	47.85	-1	1,602	-0.06%
2022/04/07	1	48.60	0	0.00	47.90	1	1,710	0.06%
2022/04/06	1	49.10	0	0.00	49.15	1	1,868	0.05%
2022/03/30	0	0.00	3	49.70	50.20	-3	1,983	-0.15%
2022/03/28	3	49.08	0	0.00	49.10	3	1,958	0.15%
2022/03/24	2	49.65	0	0.00	49.50	2	1,976	0.10%
2022/03/23	1	49.20	0	0.00	49.15	1	2,025	0.05%
2022/03/17	2	49.40	3	49.57	49.35	-1	2,134	-0.05%
2022/03/16	15	49.48	15	49.18	49.50	0	2,147	0.00%
2022/03/15	0	49.00	1	49.05	49.00	-1	2,170	-0.05%
2022/03/14	0	49.70	2	49.58	49.35	-2	2,218	-0.09%
2022/03/11	1	48.45	2	48.70	48.40	-1	2,244	-0.04%
2022/03/10	16	48.35	15.1	48.70	48.35	0.9	2,323	0.04%
2022/03/09	4	48.29	1	48.45	48.30	3	2,435	0.12%
2022/03/04	6	47.97	2	48.13	47.60	4	2,750	0.15%
2022/02/24	0	0.00	20	45.85	45.50	-20	3,275	-0.61%
2022/02/15	1	46.50	0	0.00	46.50	1	3,402	0.03%
2022/02/14	19	46.34	20	46.23	46.35	-1	3,413	-0.03%
2022/02/09	0	0.00	1	46.75	46.90	-1	3,423	-0.03%
2022/02/07	2	45.60	2	45.70	45.60	0	3,429	0.00%
2022/01/26	0	0.00	2	44.95	44.80	-2	3,474	-0.06%
2022/01/14	33	46.32	28	46.20	46.35	5	3,450	0.14%
2022/01/11	6	47.70	0	0.00	47.05	6	3,424	0.18%
2022/01/07	1.1	47.47	1	47.60	47.30	0.1	3,382	0.00%
2022/01/06	6	48.33	0	0.00	48.15	6	3,342	0.18%
2022/01/05	8	49.23	2	49.50	48.85	6	3,313	0.18%
2022/01/04	4	49.60	1	49.90	49.35	3	3,280	0.09%
2022/01/03	14	49.69	15	49.47	49.50	-1	3,252	-0.03%
2021/12/29	3	51.40	3	50.43	51.00	0	3,153	0.00%
2021/12/27	0.1	49.65	1	49.65	49.55	-0.9	2,955	-0.03%
2021/12/24	1	49.70	3	49.25	49.35	-2	2,929	-0.07%
2021/12/22	0	0.00	3	49.10	48.50	-3	2,834	-0.11%
2021/12/21	3	48.37	2	48.50	48.50	1	2,823	0.04%
2021/12/17	26	48.75	20	48.74	48.80	6	2,782	0.22%
2021/12/16	0	49.65	9	49.57	49.85	-9	2,709	-0.33%
2021/12/15	3	48.53	0	0.00	48.20	3	2,603	0.12%
2021/12/14	0	0.00	5	48.75	48.55	-5	2,577	-0.19%
2021/12/10	8	49.08	1	48.90	49.15	7	2,501	0.28%
2021/12/09	23	48.30	22	48.28	48.30	1	2,450	0.04%
2021/12/08	3	49.17	0	0.00	49.00	3	2,383	0.13%
2021/12/07	0	0.00	2	49.98	49.65	-2	2,295	-0.09%
2021/12/06	5	49.54	3	50.00	49.20	2	2,207	0.09%
2021/12/03	22	49.47	22	49.23	49.60	0	2,123	0.00%
2021/12/02	27	48.92	20	48.11	48.65	7	1,971	0.36%
2021/11/30	1	46.80	3	46.73	46.50	-2	1,580	-0.13%
2021/11/29	1	45.50	0	0.00	45.80	1	1,559	0.06%
2021/11/24	29	45.91	36	45.77	46.00	-7	1,473	-0.48%
2021/11/23	27	46.53	19	45.98	47.05	8	1,332	0.60%
2021/11/22	6	45.33	3	44.60	45.45	3	1,066	0.28%
2021/10/01	21	40.30	21	40.50	40.35	0	1,751	0.00%
2021/09/28	7	42.14	0	0.00	42.30	7	1,809	0.39%
2021/09/24	3	42.36	0	0.00	42.35	3	1,836	0.16%
2021/09/15	25	42.60	25	42.72	42.55	0	2,016	0.00%
2021/09/07	0	0.00	1.1	44.08	44.10	-1.1	2,073	-0.05%
2021/09/02	1	44.60	0	0.00	44.75	1	2,191	0.05%
2021/08/31	27	44.11	28	44.20	44.35	-1	2,153	-0.05%
2021/08/30	1	43.20	0	0.00	43.90	1	2,128	0.05%
2021/08/25	0	0.00	0.1	43.00	42.60	-0.1	2,121	0.00%
2021/08/24	0	0.00	0.1	42.05	41.35	-0.1	2,072	0.00%
2021/08/18	0	0.00	0.3	44.10	44.00	-0.3	2,101	-0.01%
2021/08/17	0	0.00	0.5	44.10	43.90	-0.5	2,087	-0.02%
2021/08/16	28	44.00	28	43.86	44.05	0	2,086	0.00%
2021/08/11	19	45.59	20	46.09	45.80	-1	2,099	-0.05%
2021/08/09	26	47.78	26	47.62	47.95	0	2,127	0.00%
2021/08/04	0	0.00	0.2	47.43	47.50	-0.2	2,263	-0.01%
2021/08/03	0	0.00	0.2	47.45	47.20	-0.2	2,321	-0.01%
2021/08/02	0	0.00	0.2	47.50	47.50	-0.2	2,448	-0.01%
2021/07/30	0	0.00	1	47.20	47.00	-1	2,500	-0.04%
2021/07/29	0	0.00	5	46.43	46.65	-5	2,511	-0.20%
2021/07/28	0	0.00	1	46.35	46.50	-1	2,525	-0.04%
2021/07/27	0	0.00	2	48.10	46.90	-2	2,579	-0.08%
2021/07/26	2	47.45	7	47.41	47.70	-5	2,606	-0.19%
2021/07/23	1.1	47.67	20	47.30	47.30	-18.9	2,650	-0.71%
2021/07/22	0	0.00	9	47.35	47.30	-9	2,730	-0.33%
2021/07/21	1	47.25	22	46.79	46.95	-21	2,826	-0.74%
2021/07/20	20	46.99	19.1	46.92	46.95	0.9	2,865	0.03%
2021/07/19	51	48.11	28	48.52	48.10	23	2,857	0.80%
2021/07/16	45	47.87	1	47.45	48.00	44	2,843	1.55%
2021/07/15	2	46.75	2	46.50	46.75	0	2,853	0.00%
2021/07/14	11	46.09	11	46.17	46.15	0	2,928	0.00%
2021/07/07	28	46.19	27	46.05	46.10	1	3,009	0.03%
2021/07/06	0	0.00	1	45.80	45.80	-1	3,018	-0.03%
2021/07/05	1	46.05	0	0.00	45.90	1	3,086	0.03%
2021/07/01	0	0.00	5	45.60	44.95	-5	3,180	-0.16%
2021/06/30	4	45.85	0	0.00	45.90	4	3,178	0.13%
2021/06/29	28	45.15	28	45.14	45.10	0	3,161	0.00%
2021/06/28	7	45.79	4	45.63	45.90	3	3,144	0.10%
2021/06/22	11	43.05	11	43.10	42.90	0	3,132	0.00%
2021/06/18	2	44.00	0	0.00	43.70	2	3,156	0.06%
2021/06/15	0	0.00	6	43.88	44.00	-6	3,204	-0.19%
2021/06/11	27	44.46	27	44.55	44.50	0	3,218	0.00%
2021/06/03	0	0.00	5	42.70	42.80	-5	3,562	-0.14%
2021/06/01	0	0.00	5	43.20	43.25	-5	3,571	-0.14%
2021/05/31	0	0.00	2	42.60	42.65	-2	3,606	-0.06%
2021/05/28	6	42.83	0	0.00	42.75	6	3,607	0.17%
2021/05/25	0	0.00	2	42.25	42.25	-2	3,663	-0.05%
2021/05/24	2	41.55	0	0.00	41.55	2	3,690	0.05%
2021/05/20	22	40.67	26	40.93	40.70	-4	3,804	-0.11%
2021/05/19	4	40.89	3	41.35	41.50	1	3,820	0.03%
2021/05/18	2	40.55	2	40.35	40.70	0	3,833	0.00%
2021/05/17	20	38.37	26	38.93	38.40	-6	3,824	-0.16%
2021/05/14	41	41.35	41	42.11	41.40	0	3,785	0.00%
2021/05/13	2	42.45	0	0.00	41.70	2	3,741	0.05%
2021/05/12	19	42.90	27	44.37	43.05	-8	3,675	-0.22%
2021/05/11	14	46.90	14	47.66	46.65	0	3,625	0.00%
2021/05/10	24	49.20	16	49.22	49.05	8	3,578	0.22%
2021/05/07	2	48.03	3	48.87	49.00	-1	3,456	-0.03%
2021/05/04	19	46.81	27	47.68	47.00	-8	3,393	-0.24%
2021/04/29	19	51.29	19.2	51.39	51.20	-0.2	3,286	0.00%
2021/04/27	0.2	51.90	0	0.00	52.10	0.2	3,221	0.00%
2021/04/26	7	51.09	0	0.00	51.20	7	3,112	0.22%
2021/04/23	1	49.00	0	0.00	49.50	1	3,069	0.03%
2021/04/22	5	50.54	0	0.00	49.00	5	3,058	0.16%
2021/04/20	1	50.20	0	0.00	50.50	1	2,962	0.03%
2021/04/19	3	49.17	0	0.00	49.15	3	2,948	0.10%
2021/04/16	0	0.00	1	48.05	48.25	-1	2,934	-0.03%
2021/04/14	0	0.00	1	46.85	47.30	-1	2,945	-0.03%
2021/04/13	20	48.07	19	48.95	48.00	1	2,958	0.03%
2021/04/09	21	48.00	19	47.93	48.00	2	2,896	0.07%
2021/04/08	1	47.60	0	0.00	49.20	1	2,818	0.04%
2021/04/01	1	47.35	0	0.00	47.40	1	2,711	0.04%
2021/03/29	0	47.00	2	47.45	47.55	-2	2,695	-0.07%
2021/03/24	0	0.00	1	46.30	46.70	-1	2,687	-0.04%
2021/03/19	0	0.00	1	47.15	47.05	-1	2,686	-0.04%
2021/03/18	0	0.00	1	47.50	47.45	-1	2,684	-0.04%
2021/03/17	7	47.45	7	47.78	47.45	0	2,696	0.00%
2021/03/16	2	47.00	0	0.00	47.55	2	2,723	0.07%
2021/03/15	20	46.05	20	45.84	46.10	0	2,615	0.00%
2021/03/12	23	46.05	27	46.09	46.05	-4	2,647	-0.15%
2021/03/11	12	46.66	8	47.50	46.65	4	2,776	0.14%
2021/03/10	1	47.05	0	0.00	47.40	1	2,775	0.04%
2021/03/09	0	0.00	20	45.70	45.75	-20	2,732	-0.73%
2021/03/05	0	0.00	8	45.05	45.05	-8	2,746	-0.29%
2021/03/04	2	45.53	5	46.10	45.35	-3	2,773	-0.11%
2021/03/03	6	45.13	6	45.38	45.70	0	2,737	0.00%
2021/03/02	1	45.00	0	0.00	45.30	1	2,723	0.04%
2021/02/26	0	0.00	5	44.40	45.25	-5	2,714	-0.18%
2021/02/25	7	45.02	1	45.10	45.05	6	2,762	0.22%
2021/02/24	7	44.50	16	44.89	44.55	-9	2,748	-0.33%
2021/02/23	2	44.15	5	44.65	44.90	-3	2,747	-0.11%
2021/02/22	24	44.15	27	43.90	44.15	-3	2,748	-0.11%
2021/02/19	37	43.41	0	0.00	43.55	37	2,722	1.36%
2021/02/17	1	42.35	1	42.40	42.20	0	2,696	0.00%
2021/02/04	1	41.55	0	0.00	41.65	1	2,757	0.04%
2021/02/02	16	41.00	16	41.19	41.00	0	2,880	0.00%
2021/01/28	0	0.00	2	41.75	41.80	-2	3,058	-0.07%
2021/01/26	39	41.63	39	42.17	41.65	0	3,121	0.00%
2021/01/20	20	41.09	22	41.40	41.05	-2	3,085	-0.06%
2021/01/19	1	43.00	0	0.00	43.05	1	3,055	0.03%
2021/01/18	1	43.00	0	0.00	43.05	1	3,073	0.03%
2021/01/15	24	44.08	22	44.23	44.10	2	3,052	0.07%
2021/01/14	2	45.35	0	0.00	44.95	2	3,040	0.07%
2021/01/13	1	44.40	0	0.00	44.50	1	2,993	0.03%
2021/01/12	35	44.27	35	44.77	44.25	0	2,974	0.00%
2021/01/06	22	43.56	24	44.71	43.55	-2	2,879	-0.07%
2021/01/05	2	44.13	0	0.00	44.55	2	2,817	0.07%
2021/01/04	1	43.20	0	0.00	43.60	1	2,789	0.04%
2020/12/29	6	43.08	6	43.05	42.85	0	2,763	0.00%
2020/12/28	2	43.18	1	43.00	43.40	1	2,749	0.04%
2020/12/18	1	43.00	0	0.00	42.30	1	2,735	0.04%
2020/12/16	0	0.00	20	43.35	43.35	-20	2,738	-0.73%
2020/12/15	15	43.15	15	43.43	43.15	0	2,734	0.00%
2020/12/11	27	43.77	27	43.82	43.75	0	2,696	0.00%
2020/12/10	10	44.66	10	45.00	44.70	0	2,658	0.00%
2020/12/08	1	45.85	0	0.00	45.75	1	2,577	0.04%
2020/12/07	21	46.56	19	46.13	46.70	2	2,543	0.08%
2020/12/04	0	0.00	3	44.65	45.40	-3	2,382	-0.13%
2020/12/03	23	44.00	0	0.00	43.85	23	2,345	0.98%
2020/12/02	0	0.00	1	44.00	43.60	-1	2,418	-0.04%
2020/11/30	1	43.40	4	43.10	43.35	-3	2,690	-0.11%
2020/11/26	1	42.40	0	0.00	42.40	1	2,714	0.04%
2020/11/24	21	43.50	5	43.50	43.40	16	2,814	0.57%
2020/11/23	0	0.00	1	42.60	42.90	-1	2,741	-0.04%
2020/11/20	3.2	42.59	0	0.00	42.50	3.2	2,711	0.12%
2020/11/19	16	42.48	15	42.27	42.50	1	2,680	0.04%
2020/11/18	0.5	42.10	0	0.00	41.95	0.5	2,605	0.02%
2020/11/17	0.3	41.65	1	41.85	42.00	-0.7	2,598	-0.03%
2020/11/16	0	0.00	1	42.05	41.75	-1	2,666	-0.04%
2020/11/13	0	0.00	0.4	41.65	41.75	-0.4	2,744	-0.01%
2020/11/12	5	41.45	5	41.60	41.45	0	2,788	0.00%
2020/11/11	1	42.55	1	42.15	42.25	0	2,796	0.00%
2020/11/10	1	41.90	1	42.45	42.00	0	2,788	0.00%
2020/11/09	20	41.67	23	41.85	41.70	-3	2,744	-0.11%
2020/11/06	4	41.46	3	41.40	41.85	1	2,629	0.04%
2020/11/05	19	40.67	20	40.67	40.75	-1	2,578	-0.04%
2020/11/04	11	40.55	21	40.42	40.55	-10	2,605	-0.38%
2020/11/03	3	40.32	2	41.00	40.50	1	2,676	0.04%
2020/10/29	0	0.00	3	39.03	39.95	-3	2,875	-0.10%
2020/10/28	13	39.95	10	40.30	39.95	3	2,879	0.10%
2020/10/27	3	40.10	3	40.30	40.30	0	2,864	0.00%
2020/10/23	10	39.45	0	0.00	39.45	10	2,813	0.36%
2020/10/19	1	39.40	0	0.00	39.30	1	2,917	0.03%
2020/10/15	0	0.00	20	38.95	38.85	-20	2,895	-0.69%
2020/10/06	1	38.40	0	0.00	38.50	1	3,184	0.03%
2020/09/25	21	36.98	22	37.07	37.05	-1	3,597	-0.03%
2020/09/24	12	37.73	14	37.81	37.75	-2	3,600	-0.06%
2020/09/22	0	0.00	1	39.00	39.00	-1	3,622	-0.03%
2020/09/21	8	39.28	8	39.52	39.25	0	3,616	0.00%
2020/09/14	0	0.00	1	39.80	39.80	-1	3,626	-0.03%
2020/09/10	20	40.16	25	40.33	40.15	-5	3,598	-0.14%
2020/09/09	3	40.52	2	40.18	40.35	1	3,577	0.03%
2020/09/08	0	0.00	10	40.58	40.20	-10	3,557	-0.28%
2020/09/07	33	42.10	25	41.70	41.60	8	3,515	0.23%
2020/09/04	8	41.34	6	42.43	42.70	2	3,435	0.06%
2020/09/03	14	41.78	34	42.00	41.90	-20	3,382	-0.59%
2020/09/02	0	0.00	2	40.05	40.05	-2	3,205	-0.06%
2020/09/01	21	40.22	12	40.19	40.30	9	3,240	0.28%
2020/08/31	5	40.40	13	40.47	40.45	-8	3,253	-0.25%
2020/08/27	5	38.73	0	0.00	38.55	5	3,153	0.16%
2020/08/25	0	0.00	6	38.25	38.70	-6	3,152	-0.19%
2020/08/24	10	38.02	0	0.00	38.10	10	3,140	0.32%
2020/08/21	0	0.00	4	37.98	38.15	-4	3,150	-0.13%
2020/08/20	4	38.04	1	38.10	37.30	3	3,144	0.10%
2020/08/19	41	40.02	26	40.15	39.55	15	3,058	0.49%
2020/08/18	2	39.78	0	0.00	40.10	2	2,961	0.07%
2020/08/17	1	39.30	0	0.00	39.35	1	2,871	0.03%
2020/08/11	18	38.87	18	38.65	39.15	0	2,715	0.00%
2020/08/10	17	38.85	17	38.94	38.90	0	2,686	0.00%
2020/08/07	0	0.00	2	38.80	39.25	-2	2,659	-0.08%
2020/08/06	75	38.57	74	38.65	38.70	1	2,595	0.04%
2020/08/03	1	36.10	0	0.00	36.10	1	2,385	0.04%
2020/07/22	3	37.65	4	37.60	37.60	-1	2,412	-0.04%
2020/07/21	0	0.00	5	37.80	37.50	-5	2,410	-0.21%
2020/07/20	5	37.30	0	0.00	37.40	5	2,411	0.21%
2020/07/16	2	38.38	0	0.00	38.00	2	2,412	0.08%
2020/07/15	15	37.39	15	37.53	37.30	0	2,293	0.00%
2020/07/14	20	37.65	20	37.80	37.65	0	2,279	0.00%
2020/07/06	2	40.40	1	40.40	40.35	1	2,010	0.05%
2020/07/03	1	39.00	0	0.00	39.10	1	1,973	0.05%
2020/07/02	0	0.00	1	39.00	38.95	-1	1,972	-0.05%
2020/06/23	0	0.00	2	37.75	37.80	-2	1,948	-0.10%
2020/06/17	0	0.00	1	37.50	37.40	-1	1,955	-0.05%
2020/06/11	0	0.00	1	38.40	38.20	-1	2,092	-0.05%
2020/06/10	1	39.00	1	38.85	38.85	0	2,073	0.00%
2020/06/08	15	38.66	18	38.60	38.65	-3	2,085	-0.14%
2020/06/05	10	38.45	4	38.58	38.80	6	2,038	0.29%
2020/06/03	3	37.28	3	37.30	37.25	0	1,981	0.00%
2020/06/01	6	36.20	6	36.47	36.50	0	1,950	0.00%
2020/05/29	0	0.00	6	36.00	35.90	-6	1,944	-0.31%
2020/05/28	17	36.38	0	0.00	36.15	17	1,946	0.87%
2020/05/18	0	0.00	1	35.35	35.55	-1	1,979	-0.05%
2020/05/14	0	0.00	1	36.55	36.20	-1	1,997	-0.05%
2020/05/13	0	0.00	11	36.85	36.90	-11	1,985	-0.55%
2020/05/11	0	0.00	2	37.35	37.25	-2	1,964	-0.10%
2020/05/07	2	37.55	0	0.00	37.50	2	1,917	0.10%
2020/05/05	2	37.30	5	37.50	37.50	-3	1,920	-0.16%
2020/04/29	17	36.92	17	36.63	36.95	0	1,895	0.00%
2020/04/28	3	37.30	0	0.00	36.90	3	1,899	0.16%
2020/04/24	0	0.00	5	35.50	35.50	-5	1,887	-0.26%
2020/04/23	38	35.82	33	35.39	35.85	5	1,893	0.26%
2020/04/21	11	34.37	19	34.71	34.35	-8	1,881	-0.43%
2020/04/15	7	35.58	0	0.00	35.20	7	1,867	0.37%
2020/04/09	5	34.09	5	34.56	33.90	0	2,067	0.00%
2020/04/08	5	32.70	2	32.75	33.50	3	2,052	0.15%
2020/04/07	13	31.29	10	31.93	31.80	3	2,036	0.15%
2020/04/06	0	0.00	1	30.45	30.50	-1	2,106	-0.05%
2020/03/31	17	29.84	17	29.74	29.85	0	2,100	0.00%
2020/03/27	28	29.56	28	29.69	29.55	0	2,127	0.00%
2020/03/26	0	0.00	2	29.25	29.80	-2	2,147	-0.09%
2020/03/25	0	0.00	30	29.95	29.60	-30	2,303	-1.30%
2020/03/24	24	28.70	24	28.53	28.70	0	2,308	0.00%
2020/03/23	30	27.40	3	27.85	27.65	27	2,309	1.17%
2020/03/20	5	28.40	0	0.00	28.40	5	2,326	0.21%
2020/03/18	30	28.67	32	28.97	28.60	-2	2,311	-0.09%
2020/03/16	29	28.54	29	29.33	28.50	0	2,293	0.00%
2020/03/12	0	0.00	2	32.55	31.60	-2	2,293	-0.09%
2020/03/11	23	34.95	23	35.26	35.00	0	2,325	0.00%
2020/03/10	13	35.05	0	0.00	35.55	13	2,327	0.56%
2020/03/09	61	35.89	67	36.33	35.90	-6	2,368	-0.25%
2020/02/26	21	38.69	21	38.61	38.70	0	2,367	0.00%
2020/02/13	2	38.50	0	0.00	38.25	2	2,292	0.09%
2020/02/11	6	37.95	6	37.70	37.95	0	2,304	0.00%
2020/02/07	20	37.45	20	37.70	37.50	0	2,319	0.00%
2020/02/06	1	38.50	8	38.35	38.35	-7	2,310	-0.30%
2020/02/05	24	38.00	24	38.38	38.00	0	2,314	0.00%
2020/02/04	36	38.60	6	37.80	38.70	30	2,318	1.29%
2020/01/31	0	0.00	3	38.57	38.50	-3	2,324	-0.13%
2020/01/30	1	39.90	5	39.85	38.50	-4	2,327	-0.17%
2020/01/14	0	0.00	1	43.25	43.40	-1	2,302	-0.04%
2020/01/08	1	42.75	0	0.00	42.70	1	2,347	0.04%
2020/01/07	18	43.21	16	43.49	43.15	2	2,344	0.09%
2020/01/03	22	44.12	23	44.37	44.30	-1	2,241	-0.04%
2019/12/31	17	43.97	17	43.75	44.05	0	2,082	0.00%
2019/12/26	2	43.43	5	43.30	42.75	-3	1,943	-0.15%
2019/12/25	3	42.95	3	42.98	42.90	0	2,025	0.00%
2019/12/24	5	43.00	0	0.00	42.90	5	2,020	0.25%
2019/12/20	35	43.72	27	44.45	43.35	8	1,974	0.41%
2019/12/17	28	43.18	28	43.25	43.15	0	1,746	0.00%
2019/12/16	8	43.38	10	43.03	43.40	-2	1,719	-0.12%
2019/12/12	8	42.41	8	42.65	42.30	0	1,649	0.00%
2019/12/10	0	0.00	55	41.71	42.10	-55	1,579	-3.48%
2019/12/09	8	41.74	11	42.25	41.70	-3	1,550	-0.19%
2019/12/06	58	41.26	1	40.90	41.65	57	1,494	3.81%
2019/12/05	0	0.00	1	40.65	40.25	-1	1,436	-0.07%
2019/11/28	8	39.84	8	40.10	39.80	0	1,418	0.00%
2019/11/26	8	39.79	8	39.75	39.85	0	1,468	0.00%
2019/11/11	1	39.00	0	0.00	38.60	1	1,525	0.07%
2019/11/01	0	0.00	1	40.30	40.10	-1	1,513	-0.07%
2019/10/31	11	40.81	79	39.55	40.90	-68	1,505	-4.52%
2019/10/30	5	40.05	8	39.88	40.15	-3	1,471	-0.20%
2019/10/29	0	0.00	59	40.00	40.00	-59	1,458	-4.04%
2019/10/25	0	0.00	1	41.85	41.20	-1	1,472	-0.07%
2019/10/24	132	41.58	0	0.00	41.60	132	1,460	9.04%	大買/鉅額交易
2019/10/07	4	40.35	0	0.00	40.10	4	1,359	0.29%
2019/10/04	16	39.80	20	39.86	39.80	-4	1,377	-0.29%
2019/09/27	0	0.00	1	39.15	39.40	-1	1,621	-0.06%
2019/09/23	0	0.00	3	39.75	39.85	-3	1,670	-0.18%
2019/09/19	0	0.00	2	39.50	39.50	-2	1,698	-0.12%
2019/09/18	1	39.50	0	0.00	39.50	1	1,726	0.06%
2019/09/17	2	39.58	0	0.00	39.45	2	1,739	0.11%
2019/09/09	0	0.00	2	40.15	39.65	-2	1,939	-0.10%
2019/09/02	2	41.90	14	41.81	41.85	-12	1,963	-0.61%
2019/08/30	24	41.80	10	41.50	41.40	14	1,962	0.71%
2019/08/22	0	0.00	10	41.75	41.35	-10	1,952	-0.51%
2019/08/14	0	0.00	0.1	41.05	40.85	-0.1	1,973	0.00%
2019/08/07	1	38.90	0	0.00	38.50	1	1,984	0.05%
2019/07/31	0	0.00	0	42.50	41.75	0	2,083	0.00%
2019/07/17	5	41.84	0	0.00	41.70	5	2,295	0.22%
2019/07/15	0	0.00	27	41.58	41.75	-27	2,528	-1.07%
2019/07/12	1	41.90	14	41.90	41.85	-13	2,943	-0.44%
2019/07/09	0	0.00	3	42.60	41.80	-3	3,143	-0.10%
2019/07/08	35	46.50	1	45.95	46.50	34	3,069	1.11%
2019/07/04	3	45.80	2	46.05	46.05	1	3,035	0.03%
2019/07/02	0	0.00	5	45.25	45.35	-5	3,074	-0.16%
2019/07/01	0	0.00	10	44.95	45.15	-10	3,094	-0.32%
2019/06/25	4	44.20	4	44.60	44.20	0	3,672	0.00%
2019/06/24	6	44.23	0	0.00	44.80	6	3,698	0.16%
2019/06/21	0	0.00	6	44.25	44.20	-6	3,702	-0.16%
2019/06/20	8	44.78	0	0.00	44.60	8	3,710	0.22%
2019/06/19	0	0.00	2	43.60	43.90	-2	3,704	-0.05%
2019/06/18	6	43.82	6	43.75	43.90	0	3,689	0.00%
2019/06/17	7	43.20	0	0.00	44.20	7	3,652	0.19%
2019/06/14	2	42.40	0	0.00	42.30	2	3,625	0.06%
2019/06/12	3	43.90	0	0.00	43.40	3	3,652	0.08%
2019/05/23	1	41.80	0	0.00	41.80	1	4,391	0.02%
2019/05/15	0	0.00	1	45.25	45.40	-1	4,949	-0.02%
2019/05/14	0	0.00	3	43.75	44.50	-3	5,093	-0.06%
2019/05/13	0	0.00	3	45.60	44.30	-3	5,210	-0.06%
2019/05/10	1	46.10	0	0.00	46.40	1	5,309	0.02%
2019/05/09	1	46.80	1	46.30	46.30	0	5,301	0.00%
2019/05/06	0	0.00	1	47.70	46.65	-1	5,445	-0.02%
2019/05/03	1	48.10	0	0.00	48.00	1	5,453	0.02%
2019/05/02	1	47.85	0	0.00	48.05	1	5,454	0.02%
2019/04/29	1	49.20	3	47.50	47.00	-2	5,443	-0.04%
2019/04/25	1	50.30	1	50.40	50.40	0	5,380	0.00%
2019/04/24	0	0.00	1	50.30	50.40	-1	5,410	-0.02%
2019/04/19	3	52.03	0	0.00	51.50	3	5,344	0.06%
2019/04/18	10	53.15	5	55.00	51.90	5	5,217	0.10%
2019/04/17	0	0.00	28	51.90	52.10	-28	4,912	-0.57%
2019/04/16	0	0.00	5	50.60	51.20	-5	4,821	-0.10%
2019/04/15	1	50.80	119	51.84	50.80	-118	4,788	-2.46%	大賣/鉅額交易
2019/04/12	108	51.20	50	50.78	51.20	58	4,768	1.22%	大買/
2019/04/11	7	51.46	16	51.33	50.50	-9	4,731	-0.19%
2019/04/10	0	0.00	8	50.68	50.80	-8	4,659	-0.17%
2019/04/09	23	50.51	2	50.20	50.40	21	4,635	0.45%
2019/04/08	5	49.97	5	49.76	49.60	0	4,577	0.00%
2019/04/03	0	0.00	1	49.70	49.90	-1	4,572	-0.02%
2019/04/02	5	49.20	3	49.73	49.20	2	4,554	0.04%
2019/04/01	4	50.04	5	50.52	49.55	-1	4,514	-0.02%
2019/03/29	96	51.79	17	51.47	51.00	79	4,422	1.79%
2019/03/28	8	50.90	105	50.30	50.20	-97	4,217	-2.30%	大賣/
2019/03/27	5	49.06	2	48.30	49.10	3	4,070	0.07%
2019/03/26	0	0.00	2	48.30	47.95	-2	4,058	-0.05%
2019/03/22	54	48.89	1	48.90	48.85	53	4,131	1.28%
2019/03/19	2	47.88	0	0.00	47.70	2	4,255	0.05%
2019/03/15	0	0.00	1	48.65	48.30	-1	4,320	-0.02%
2019/03/13	0	0.00	39	47.92	47.35	-39	4,420	-0.88%
2019/03/12	5	48.95	5	48.40	48.45	0	4,427	0.00%
2019/03/11	5	49.00	0	0.00	48.60	5	4,576	0.11%
2019/03/07	15	49.45	0	0.00	48.90	15	5,053	0.30%
2019/03/06	0	0.00	4	49.50	49.40	-4	5,198	-0.08%
2019/03/05	14	50.14	24	50.46	49.40	-10	5,330	-0.19%
2019/03/04	97	49.60	0	0.00	49.95	97	5,322	1.82%
2019/02/27	7	47.01	15	47.04	48.60	-8	5,299	-0.15%
2019/02/26	3	49.20	13	49.86	48.30	-10	5,304	-0.19%
2019/02/25	6	49.58	0	0.00	49.65	6	5,363	0.11%
2019/02/21	6	50.01	14	49.77	49.65	-8	5,740	-0.14%
2019/02/20	24	49.39	5	49.42	49.45	19	6,090	0.31%
2019/02/19	10	48.41	7	48.31	48.20	3	6,410	0.05%
2019/02/15	1	46.50	0	0.00	46.30	1	6,500	0.02%
2019/02/14	2	47.15	0	0.00	46.90	2	6,474	0.03%
2019/02/13	2	47.30	1	47.60	47.50	1	6,440	0.02%
2019/02/12	6	46.96	0	0.00	46.30	6	6,335	0.09%
2019/02/11	0	0.00	12	46.09	46.15	-12	6,297	-0.19%
2019/01/30	10	44.05	0	0.00	43.90	10	6,298	0.16%
2019/01/29	1	44.00	0	0.00	43.90	1	6,405	0.02%
2019/01/28	1	44.00	10	44.00	43.85	-9	6,408	-0.14%
2019/01/24	0	0.00	1	42.90	42.25	-1	6,838	-0.01%
2019/01/22	10	42.15	4	42.03	41.90	6	7,014	0.09%
2019/01/17	0	0.00	2	42.50	41.45	-2	7,253	-0.03%
2019/01/11	0	40.80	0	0.00	40.85	0	7,575	0.00%
2019/01/09	0	0.00	2	41.80	41.50	-2	7,678	-0.03%
2018/12/28	0	0.00	3	39.30	39.25	-3	8,464	-0.04%
2018/12/26	3	40.00	0	0.00	38.70	3	8,713	0.03%
2018/12/20	0	0.00	2	39.13	39.25	-2	9,028	-0.02%
2018/12/14	2	42.00	2	42.20	43.40	0	9,231	0.00%
2018/12/13	2	42.70	4	42.50	42.10	-2	9,257	-0.02%
2018/12/12	0	0.00	1	41.90	42.15	-1	9,320	-0.01%
2018/12/10	0	0.00	2	41.40	41.00	-2	9,549	-0.02%
2018/12/07	1	42.25	7	42.63	42.40	-6	9,581	-0.06%
2018/12/06	2	43.90	0	0.00	41.35	2	9,661	0.02%
2018/12/05	1	43.70	0	0.00	43.70	1	9,644	0.01%
2018/12/04	5	45.97	11	46.05	45.30	-6	9,765	-0.06%
2018/12/03	5	46.09	6	46.14	46.00	-1	9,903	-0.01%
2018/11/30	6	43.50	4	43.34	42.85	2	9,702	0.02%
2018/11/29	8	44.31	3	44.10	42.60	5	9,660	0.05%
2018/11/28	8	43.07	24	43.13	43.35	-16	9,822	-0.16%
2018/11/27	7	42.05	5	42.70	42.70	2	10,097	0.02%
2018/11/26	0	0.00	5	41.50	41.90	-5	10,169	-0.05%
2018/11/23	17	41.53	6	40.82	40.95	11	10,650	0.10%
2018/11/22	1	43.30	8	43.15	42.20	-7	11,237	-0.06%
2018/11/21	28	44.00	29	43.96	43.45	-1	11,316	-0.01%
2018/11/20	20	42.89	1	42.80	42.85	19	11,248	0.17%
2018/11/19	11	43.15	3	42.90	43.35	8	11,244	0.07%
2018/11/16	12	39.79	20	42.14	42.45	-8	10,913	-0.07%
2018/11/15	3	38.52	2	38.60	38.60	1	10,502	0.01%
2018/11/14	2	38.08	4	37.99	38.15	-2	10,558	-0.02%
2018/11/13	0	0.00	4	35.33	36.30	-4	10,537	-0.04%
2018/11/12	1	36.80	0	0.00	36.50	1	10,744	0.01%
2018/11/08	5	38.41	3	38.75	37.60	2	11,142	0.02%
2018/11/07	0	0.00	2	38.48	38.20	-2	11,387	-0.02%
2018/11/06	1	37.55	1	37.75	36.55	0	11,635	0.00%
2018/11/05	1	37.90	1	38.10	38.30	0	11,813	0.00%
2018/11/02	28	39.15	19	39.77	38.50	9	12,206	0.07%
2018/11/01	14	37.17	18	37.41	38.00	-4	12,109	-0.03%
2018/10/31	11	35.90	7	35.38	35.60	4	12,270	0.03%
2018/10/30	2	34.73	2	34.40	33.80	0	12,463	0.00%
2018/10/29	6	34.68	5	34.78	34.90	1	12,819	0.01%
2018/10/26	2	35.25	3	35.05	34.35	-1	13,108	-0.01%
2018/10/25	10	35.54	10	35.08	34.30	0	13,319	0.00%
2018/10/24	31	37.61	32	37.31	37.20	-1	13,823	-0.01%
2018/10/23	12	38.44	11	38.36	37.20	1	14,375	0.01%
2018/10/22	11	36.78	11	37.35	38.20	0	14,660	0.00%
2018/10/19	3	35.63	3	36.07	36.25	0	14,996	0.00%
2018/10/18	1	38.00	1	38.60	38.20	0	15,189	0.00%
2018/10/17	1	38.20	1	39.40	37.95	0	15,515	0.00%
2018/10/16	3	38.75	3	38.70	38.70	0	15,752	0.00%
2018/10/15	6	37.85	6	38.21	38.10	0	16,077	0.00%
2018/10/12	1	36.70	1	36.00	38.00	0	16,424	0.00%
2018/10/11	0	0.00	11	36.27	35.65	-11	16,551	-0.07%
2018/10/09	9	39.68	3	39.62	39.60	6	16,632	0.04%
2018/10/08	5	38.82	0	0.00	38.70	5	16,608	0.03%
2018/10/05	2	44.23	2	44.45	40.55	0	16,636	0.00%
2018/10/03	1	45.80	1	46.00	44.85	0	16,756	0.00%
2018/10/02	1	45.70	1	45.90	45.45	0	16,880	0.00%
2018/10/01	4	45.15	4	45.60	45.50	0	16,997	0.00%
2018/09/28	3	44.77	3	45.02	44.70	0	17,123	0.00%
2018/09/27	0	0.00	5	46.20	44.55	-5	17,100	-0.03%
2018/09/26	16	47.88	20	46.85	46.65	-4	17,279	-0.02%
2018/09/25	10	47.90	23	47.31	47.15	-13	17,431	-0.07%
2018/09/21	24	46.97	1	47.00	47.45	23	17,599	0.13%
2018/09/20	2	45.73	6	46.38	46.30	-4	17,626	-0.02%
2018/09/19	9	46.88	7	47.36	45.90	2	17,739	0.01%
2018/09/18	5	47.41	10	47.19	46.20	-5	18,029	-0.03%
2018/09/17	17	47.99	7	47.60	47.50	10	18,147	0.06%
2018/09/14	1	46.90	1	47.65	47.20	0	18,202	0.00%
2018/09/13	4	47.18	4	46.75	45.30	0	18,300	0.00%
2018/09/11	1	47.55	1	47.60	47.95	0	18,890	0.00%
2018/09/10	1	47.00	0	0.00	46.90	1	19,253	0.01%
2018/09/07	19	48.33	21	47.81	48.00	-2	19,522	-0.01%
2018/09/06	1	51.70	6	52.10	51.40	-5	19,801	-0.03%
2018/09/05	3	51.87	0	0.00	51.70	3	20,055	0.01%
2018/09/04	3	53.37	10	52.23	52.50	-7	20,382	-0.03%
2018/09/03	5	56.28	2	54.80	53.20	3	20,383	0.01%
2018/08/31	10	59.02	3	59.03	59.10	7	20,235	0.03%
2018/08/30	17	58.71	18	58.97	59.50	-1	20,644	0.00%
2018/08/29	4	57.55	4	58.23	58.60	0	20,528	0.00%
2018/08/28	2	54.50	2	53.70	53.70	0	20,044	0.00%
2018/08/27	3	52.33	3	52.67	53.60	0	20,136	0.00%
2018/08/24	6	51.23	6	51.05	51.20	0	20,142	0.00%
2018/08/23	1	51.20	1	50.90	50.90	0	20,315	0.00%
2018/08/21	2	53.20	2	53.20	53.30	0	20,954	0.00%
2018/08/20	1	52.40	1	52.70	53.10	0	21,048	0.00%
2018/08/16	0	0.00	4	51.85	53.00	-4	21,414	-0.02%
2018/08/15	4	52.13	10	51.65	50.90	-6	21,712	-0.03%
2018/08/14	11	52.76	17	53.78	53.00	-6	21,833	-0.03%
2018/08/13	4	52.65	4	53.93	53.00	0	21,720	0.00%
2018/08/10	5	55.30	50	54.57	54.70	-45	21,906	-0.21%
2018/08/09	50	57.68	9	56.04	57.20	41	22,026	0.19%
2018/08/08	3	55.43	0	0.00	54.00	3	21,777	0.01%
2018/08/07	4	56.85	9	57.13	57.00	-5	21,945	-0.02%
2018/08/06	1	56.30	0	0.00	56.10	1	21,671	0.00%
2018/08/03	0	0.00	6	54.48	55.10	-6	21,681	-0.03%
2018/08/02	6	54.07	1	52.60	52.60	5	21,360	0.02%
2018/08/01	2	55.70	2	56.40	56.30	0	21,195	0.00%
2018/07/31	9	55.66	11	56.73	55.00	-2	21,293	-0.01%
2018/07/30	24	60.67	8	61.08	56.90	16	21,006	0.08%
2018/07/27	11	63.05	4	62.10	63.20	7	20,592	0.03%
2018/07/26	14	60.90	10	60.56	59.50	4	20,199	0.02%
2018/07/25	4	59.50	3	60.10	60.50	1	19,772	0.01%
2018/07/24	2	59.00	2	59.05	59.30	0	19,543	0.00%
2018/07/23	1	57.60	6	57.77	58.40	-5	19,192	-0.03%
2018/07/20	0	0.00	2	64.00	57.50	-2	18,857	-0.01%
2018/07/19	7	62.47	4	62.80	62.50	3	18,399	0.02%
2018/07/18	5	63.34	1	68.20	63.10	4	17,954	0.02%
2018/07/17	8	72.09	15	70.60	70.10	-7	17,612	-0.04%
2018/07/16	4	74.90	1	77.00	74.00	3	17,421	0.02%
2018/07/13	7	78.40	1	79.00	77.40	6	17,352	0.03%
2018/07/12	0	0.00	5	78.06	79.60	-5	17,118	-0.03%
2018/07/11	2	74.00	1	75.30	74.10	1	16,907	0.01%
2018/07/10	5	74.30	2	75.90	75.40	3	16,942	0.02%
2018/07/09	1	75.00	10	75.78	74.70	-9	16,812	-0.05%
2018/07/06	9	71.43	10	74.29	71.20	-1	16,621	-0.01%
2018/07/05	0	0.00	12	78.19	74.30	-12	16,436	-0.07%
2018/07/04	3	76.97	4	80.40	78.00	-1	16,343	-0.01%
2018/07/03	3	81.30	5	83.04	80.30	-2	16,062	-0.01%
2018/07/02	5	84.12	19	83.46	82.00	-14	15,824	-0.09%
2018/06/29	2	81.25	0	0.00	81.00	2	15,564	0.01%
2018/06/28	6	81.97	0	0.00	79.50	6	15,407	0.04%
2018/06/27	7	84.60	5	85.38	81.70	2	15,197	0.01%
2018/06/26	15	82.40	27	80.41	83.80	-12	14,811	-0.08%
2018/06/25	1	81.30	1	81.50	79.00	0	14,555	0.00%
2018/06/22	12	83.57	15	82.87	82.00	-3	14,376	-0.02%
2018/06/21	4	86.58	5	86.24	84.80	-1	14,108	-0.01%
2018/06/20	8	89.19	12	86.98	83.90	-4	13,863	-0.03%
2018/06/19	0	0.00	4	90.13	92.50	-4	13,401	-0.03%
2018/06/15	6	89.18	3	87.87	86.20	3	12,909	0.02%
2018/06/14	18	85.46	19	86.14	88.40	-1	12,439	-0.01%
2018/06/12	31	82.84	30	82.83	81.40	1	11,487	0.01%
2018/06/11	1	77.30	8	77.74	81.20	-7	10,989	-0.06%
2018/06/07	29	72.85	26	73.59	72.10	3	10,315	0.03%
2018/06/06	1	68.80	8	67.68	71.10	-7	9,695	-0.07%
2018/06/05	10	66.03	6	64.50	64.70	4	9,274	0.04%
2018/06/04	7	69.63	12	69.11	67.00	-5	9,060	-0.06%
2018/06/01	11	66.75	36	65.98	68.40	-25	8,759	-0.29%
2018/05/31	73	68.86	58	69.14	63.50	15	8,530	0.18%
2018/05/30	15	66.39	3	67.07	67.60	12	8,298	0.14%
2018/05/29	47	67.07	44	69.20	68.00	3	8,049	0.04%
2018/05/28	36	63.95	1	66.10	66.10	35	7,484	0.47%
2018/05/25	40	57.19	35	58.19	60.10	5	7,226	0.07%
2018/05/24	7	54.40	13	54.48	54.70	-6	6,818	-0.09%
2018/05/23	17	51.82	9	51.74	53.60	8	6,462	0.12%
2018/05/22	26	50.35	21	50.28	50.00	5	5,898	0.08%
2018/05/21	21	47.90	22	47.30	48.60	-1	5,531	-0.02%
2018/05/18	19	49.86	8	47.44	47.30	11	5,303	0.21%
2018/05/17	10	48.39	31	47.81	48.70	-21	4,741	-0.44%
2018/05/16	35	47.65	7	46.79	47.00	28	4,302	0.65%
2018/05/15	2	47.45	8	47.95	48.40	-6	4,095	-0.15%
2018/05/14	1	43.10	0	0.00	45.00	1	3,717	0.03%
2018/05/11	2	40.03	53	39.44	40.95	-51	3,612	-1.41%
2018/05/10	50	37.25	0	0.00	37.25	50	3,268	1.53%
2018/05/09	1	37.00	11	36.12	37.80	-10	3,153	-0.32%
2018/05/08	21	36.71	15	37.26	37.10	6	2,984	0.20%
2018/05/07	26	34.41	47	36.68	36.70	-21	2,594	-0.81%
2018/05/04	25	33.60	41	32.89	33.40	-16	2,251	-0.71%
2018/05/03	69	32.48	31	32.83	32.35	38	2,047	1.86%
2018/04/30	1	31.20	3	32.05	31.25	-2	1,998	-0.10%
2018/04/27	3	30.45	0	0.00	31.05	3	1,933	0.16%
2018/04/20	0	31.85	0	0.00	31.90	0	2,552	0.00%
2018/04/18	0	32.45	0	0.00	32.45	0	2,504	0.00%
2018/04/17	0	0.00	136	33.77	31.80	-136	2,501	-5.44%	大賣/鉅額交易
2018/04/16	138	33.10	7	32.99	33.30	131	2,483	5.27%	大買/鉅額交易
2018/04/13	0	0.00	2	31.55	31.55	-2	2,435	-0.08%
2018/04/12	0	0.00	1	31.90	31.90	-1	2,447	-0.04%
2018/03/31	1	31.10	0	0.00	31.05	1	2,690	0.04%
2018/03/27	0	0.00	1	31.65	31.65	-1	2,814	-0.04%
2018/03/26	1	30.55	0	0.00	30.60	1	2,782	0.04%
2018/03/23	1	30.65	5	30.50	30.45	-4	2,788	-0.14%
2018/03/22	20	32.40	14	32.16	32.05	6	2,764	0.22%
2018/03/19	12	32.35	11	32.00	32.00	1	2,702	0.04%
2018/03/09	0	0.00	19	30.77	30.90	-19	2,818	-0.67%
2018/03/08	0	0.00	34	30.98	30.65	-34	2,895	-1.17%
2018/03/07	1	31.30	1	31.40	30.65	0	3,205	0.00%
2018/03/06	0	0.00	34	32.49	31.60	-34	3,505	-0.97%
2018/03/05	89	32.40	1	32.40	32.00	88	3,547	2.48%
2018/03/02	0	0.00	3	30.85	30.90	-3	3,477	-0.09%
2018/03/01	3	31.10	0	0.00	31.10	3	3,543	0.08%
2018/02/22	1	29.45	0	0.00	29.35	1	3,596	0.03%
2018/01/29	1	31.00	0	0.00	30.85	1	4,307	0.02%
2018/01/24	1	31.65	0	0.00	31.50	1	4,312	0.02%
2018/01/19	2	31.45	2	31.55	31.25	0	4,246	0.00%
2018/01/17	10	32.96	3	33.07	32.15	7	4,078	0.17%
2018/01/16	2	34.75	1	33.00	34.80	1	3,831	0.03%
2018/01/11	0	0.00	35	32.00	32.00	-35	3,509	-1.00%
2018/01/10	1	31.30	1	32.60	31.30	0	3,474	0.00%
2018/01/08	0	0.00	1	31.60	31.00	-1	3,373	-0.03%
2018/01/05	1	30.80	1	30.85	30.80	0	3,286	0.00%
2018/01/04	0	0.00	1	31.55	30.80	-1	3,251	-0.03%