達方 (8163)-玉山-板橋券商分點個股進出

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
67.4
漲跌
▼0.5
漲幅
-0.74%
成交量
2,798張
產業
上市電腦週邊類股
480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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/10	14	67.91	4	67.38	67.40	10	2,717	0.37%
2024/05/09	6	70.38	8	68.19	67.90	-2	2,676	-0.07%
2024/05/08	8	70.75	6	70.40	70.80	2	2,634	0.08%
2024/05/07	4	71.03	18	70.49	71.80	-14	2,569	-0.54%
2024/05/06	1	67.70	5	67.64	67.80	-4	2,411	-0.17%
2024/05/03	4	68.25	13	66.58	67.70	-9	2,353	-0.38%
2024/05/02	0	0.00	3	63.43	63.80	-3	2,237	-0.13%
2024/04/29	1	62.70	3	62.50	62.70	-2	2,222	-0.09%
2024/04/25	12	61.90	0	0.00	61.50	12	2,212	0.54%
2024/04/24	1	61.70	0	0.00	61.70	1	2,209	0.05%
2024/04/23	0	0.00	8	60.54	61.30	-8	2,215	-0.36%
2024/04/19	3	59.57	0	0.00	60.40	3	2,206	0.14%
2024/04/18	1	60.40	3.1	60.89	60.80	-2.1	2,195	-0.10%
2024/04/17	2	60.50	7	60.57	60.60	-5	2,197	-0.23%
2024/04/16	5	60.06	1	59.90	60.10	4	2,196	0.18%
2024/04/15	3	61.47	2	61.50	61.50	1	2,183	0.05%
2024/04/12	0	0.00	7	62.30	62.00	-7	2,221	-0.32%
2024/04/11	3	61.50	0	0.00	61.50	3	2,301	0.13%
2024/04/09	33	62.07	0	0.00	62.10	33	2,312	1.43%
2024/04/08	0	64.00	0	0.00	63.50	0	2,321	0.00%
2024/04/03	1	63.60	40	63.70	63.60	-39	2,345	-1.66%
2024/04/02	0	62.91	0	0.00	63.00	0	2,325	0.00%
2024/04/01	0.1	62.93	0	0.00	62.90	0.1	2,322	0.00%
2024/03/29	0	0.00	1	62.40	62.30	-1	2,319	-0.04%
2024/03/27	0	62.40	0	0.00	63.00	0	2,317	0.00%
2024/03/25	2	63.00	11	63.19	62.80	-9	2,309	-0.39%
2024/03/22	2	64.35	0	0.00	64.30	2	2,308	0.09%
2024/03/21	0	0.00	2	63.75	64.10	-2	2,289	-0.09%
2024/03/20	3	62.37	4.2	63.11	62.40	-1.2	2,288	-0.05%
2024/03/18	3	60.40	0	0.00	60.80	3	2,237	0.13%
2024/03/15	3	60.73	0	0.00	60.00	3	2,241	0.13%
2024/03/14	1	60.30	1	60.90	60.60	0	2,225	0.00%
2024/03/13	0	0.00	3	61.20	60.70	-3	2,220	-0.14%
2024/03/12	1.1	60.12	1	59.20	60.50	0.1	2,229	0.00%
2024/03/11	4	59.58	5	59.44	59.60	-1	2,243	-0.05%
2024/03/08	6.1	60.50	4	61.65	60.00	2.1	2,235	0.09%
2024/03/07	2	61.10	13	61.04	61.00	-11	2,216	-0.50%
2024/03/06	9	61.51	6	61.02	61.70	3	2,159	0.14%
2024/03/05	13	59.92	23	60.11	61.40	-10	1,963	-0.51%
2024/03/04	3	56.00	15	55.72	55.90	-12	1,648	-0.73%
2024/03/01	0	0.00	5	54.06	54.40	-5	1,616	-0.31%
2024/02/29	0	0.00	3	53.50	53.20	-3	1,593	-0.19%
2024/02/27	0	0.00	3	53.40	53.40	-3	1,576	-0.19%
2024/02/26	0	0.00	8	52.96	52.70	-8	1,585	-0.50%
2024/02/23	0	0.00	1	52.40	52.00	-1	1,651	-0.06%
2024/02/21	0	0.00	1	52.60	52.50	-1	1,686	-0.06%
2024/02/16	0	52.00	2	51.35	52.10	-2	1,775	-0.11%
2024/02/15	8	50.49	0	0.00	50.50	8	1,788	0.45%
2024/02/02	8	50.86	0	0.00	50.70	8	1,867	0.43%
2024/01/31	0	0.00	1	51.10	50.90	-1	1,987	-0.05%
2024/01/30	6	51.60	0	0.00	51.00	6	2,045	0.29%
2024/01/29	1	51.50	1	51.80	51.70	0	2,257	0.00%
2024/01/26	2	52.10	1	51.80	51.70	1	2,509	0.04%
2024/01/25	1	51.70	0	0.00	51.50	1	2,513	0.04%
2024/01/24	11	52.98	2	53.15	52.50	9	2,513	0.36%
2024/01/22	1	52.30	1	52.80	52.50	0	2,489	0.00%
2024/01/19	1	51.90	0	0.00	51.90	1	2,481	0.04%
2024/01/16	0	0.00	1	51.90	52.00	-1	2,456	-0.04%
2024/01/12	1	51.70	0	0.00	51.60	1	2,440	0.04%
2024/01/11	1	52.20	0	0.00	52.20	1	2,432	0.04%
2024/01/08	15	53.01	0	0.00	52.60	15	2,408	0.62%
2024/01/05	9	55.67	9.1	55.54	54.90	-0.1	2,360	0.00%
2024/01/04	3	53.63	8	53.85	53.50	-5	2,267	-0.22%
2024/01/03	0	0.00	1	55.30	55.30	-1	2,241	-0.04%
2024/01/02	2	55.30	8	55.24	55.60	-6	2,210	-0.27%
2023/12/29	13	54.06	9	54.14	54.20	4	2,162	0.18%
2023/12/28	2	52.90	1	53.00	53.10	1	2,121	0.05%
2023/12/26	1	52.40	10	52.40	52.20	-9	2,092	-0.43%
2023/12/25	4.1	51.80	0	0.00	51.80	4.1	2,082	0.20%
2023/12/22	1	52.70	6	52.50	52.50	-5	2,066	-0.24%
2023/12/21	2	52.70	3	52.60	52.60	-1	2,052	-0.05%
2023/12/20	8	53.25	0	0.00	53.70	8	2,025	0.39%
2023/12/19	4	53.20	51.3	53.95	53.00	-47.3	2,003	-2.36%
2023/12/18	1	55.70	8	55.13	54.40	-7	1,960	-0.36%
2023/12/15	1	55.90	0	0.00	56.10	1	1,931	0.05%
2023/12/14	0	0.00	10	56.50	56.70	-10	1,889	-0.53%
2023/12/13	1.3	55.88	4	55.70	55.80	-2.7	1,859	-0.15%
2023/12/12	0	0.00	1	55.20	55.30	-1	1,830	-0.05%
2023/12/11	1	54.90	1	54.50	54.90	0	1,814	0.00%
2023/12/08	0	0.00	2	55.05	54.80	-2	1,799	-0.11%
2023/12/07	1	54.80	0	0.00	54.50	1	1,785	0.06%
2023/12/06	1	55.70	0	0.00	55.40	1	1,757	0.06%
2023/12/05	3	54.80	1.1	54.15	54.80	1.9	1,714	0.11%
2023/12/04	3	55.07	2	55.25	55.00	1	1,687	0.06%
2023/12/01	1	53.20	2	53.40	53.50	-1	1,625	-0.06%
2023/11/30	0	0.00	2	52.85	52.70	-2	1,593	-0.13%
2023/11/29	2	52.05	1	52.30	52.30	1	1,534	0.07%
2023/11/28	1.1	51.89	0	0.00	52.10	1.1	1,527	0.07%
2023/11/22	1	51.80	1	52.40	52.60	0	1,452	0.00%
2023/11/20	6	50.97	1	51.20	51.20	5	1,361	0.37%
2023/11/17	2	51.70	25	51.78	51.60	-23	1,329	-1.73%
2023/11/15	5	50.80	1	51.20	50.60	4	1,249	0.32%
2023/11/14	1	50.70	14	50.37	50.20	-13	1,211	-1.07%
2023/11/13	2	50.90	20	51.20	51.00	-18	1,175	-1.53%
2023/11/10	2	50.60	3	51.10	51.40	-1	1,116	-0.09%
2023/11/09	34	50.84	4	50.78	50.90	30	1,063	2.82%
2023/11/08	1	49.50	7	49.96	50.00	-6	974	-0.62%
2023/11/07	14	49.18	5	48.99	49.85	9	936	0.96%
2023/11/06	43.3	49.86	16	49.80	49.70	27.3	881	3.10%
2023/11/03	32	48.49	24.7	48.81	48.85	7.3	661	1.10%
2023/10/27	1	43.10	0	0.00	43.10	1	437	0.23%
2023/10/17	1	43.25	1	43.45	43.05	0	475	0.00%
2023/10/16	1	43.65	0	0.00	43.80	1	486	0.21%
2023/10/13	0	0.00	2	44.00	43.85	-2	493	-0.41%
2023/09/20	0	0.00	2	43.35	43.45	-2	739	-0.27%
2023/09/18	0.1	43.80	0	0.00	44.00	0.1	755	0.01%
2023/09/13	2	43.45	0	0.00	43.65	2	767	0.26%
2023/09/11	1	44.10	0	0.00	43.75	1	778	0.13%
2023/09/05	0	0.00	1	43.75	43.80	-1	796	-0.13%
2023/08/30	0	0.00	1	42.45	42.85	-1	807	-0.12%
2023/08/28	1.1	41.95	0	0.00	41.80	1.1	828	0.13%
2023/08/24	0	0.00	1	42.10	42.15	-1	839	-0.12%
2023/08/18	2	42.15	0	0.00	42.00	2	879	0.23%
2023/08/17	1	41.95	0	0.00	42.00	1	895	0.11%
2023/08/16	1	41.75	0	0.00	41.70	1	909	0.11%
2023/08/14	0	0.00	2	41.58	41.75	-2	931	-0.21%
2023/08/11	1	41.75	0	0.00	41.75	1	940	0.11%
2023/08/08	0	42.90	0	0.00	42.95	0	949	0.01%
2023/08/07	0.1	42.48	0	0.00	42.80	0.1	946	0.01%
2023/08/04	1.1	43.51	0	0.00	43.80	1.1	924	0.11%
2023/08/02	0.1	43.35	0	0.00	43.20	0.1	922	0.01%
2023/08/01	0.2	43.80	0	0.00	43.80	0.2	915	0.02%
2023/07/28	1	44.75	0	0.00	44.65	1	908	0.11%
2023/07/27	0.1	45.35	2	44.63	45.20	-2	901	-0.22%
2023/07/25	0.1	44.24	0	0.00	44.20	0.1	889	0.01%
2023/07/24	0.1	44.45	0	0.00	44.30	0.1	882	0.01%
2023/07/20	0.1	44.90	1	44.80	45.05	-0.9	882	-0.10%
2023/07/19	2.1	44.40	0	0.00	44.35	2.1	878	0.23%
2023/07/17	0	45.90	0	0.00	46.00	0	880	0.00%
2023/07/14	0	0.00	2	45.58	45.55	-2	876	-0.23%
2023/07/13	1.1	45.51	1	45.20	45.15	0.1	869	0.01%
2023/07/12	2.1	44.16	4	45.00	45.15	-2	858	-0.23%
2023/07/11	0.1	43.75	1	43.55	43.50	-0.9	840	-0.11%
2023/07/10	2.3	46.51	0	0.00	46.00	2.3	821	0.27%
2023/07/07	2	47.10	0	0.00	46.75	2	810	0.25%
2023/07/05	0.1	47.55	1	47.50	47.35	-0.9	824	-0.11%
2023/07/04	1	47.00	0	47.50	47.60	1	820	0.12%
2023/07/03	1	46.55	2	46.80	46.85	-1	818	-0.12%
2023/06/28	0	0.00	1	45.80	45.65	-1	790	-0.13%
2023/06/26	1	46.20	2	46.00	46.00	-1	786	-0.13%
2023/06/21	1	46.55	0	0.00	46.70	1	780	0.13%
2023/06/20	1	47.35	0	0.00	47.25	1	778	0.13%
2023/06/13	0	0.00	1	47.30	47.55	-1	769	-0.13%
2023/06/08	0	0.00	3	47.05	46.70	-3	775	-0.39%
2023/06/05	0	0.00	1	47.45	47.20	-1	965	-0.10%
2023/06/02	2	47.30	4	47.20	47.40	-2	965	-0.21%
2023/05/29	4	47.15	0	0.00	47.10	4	950	0.42%
2023/05/26	0	0.00	1	46.20	46.35	-1	938	-0.11%
2023/05/24	2	46.75	0	0.00	46.85	2	918	0.22%
2023/05/23	0	0.00	3	46.70	46.90	-3	912	-0.33%
2023/05/22	0	0.00	2	46.30	46.30	-2	898	-0.22%
2023/05/17	0	0.00	1	45.30	45.40	-1	864	-0.12%
2023/05/16	3	45.03	0	0.00	45.10	3	855	0.35%
2023/05/12	1	44.05	0	0.00	44.75	1	886	0.11%
2023/05/10	3	44.67	0	0.00	44.65	3	915	0.33%
2023/05/02	20	44.31	4	44.25	44.40	16	931	1.72%
2023/04/25	0	0.00	6	42.90	42.70	-6	930	-0.65%
2023/04/20	0	0.00	2	44.50	44.35	-2	916	-0.22%
2023/04/18	3	44.60	0.1	44.61	44.55	2.9	902	0.32%
2023/04/17	0.1	44.60	1	44.65	44.55	-0.9	896	-0.10%
2023/04/14	0	0.00	1	44.55	44.40	-1	887	-0.11%
2023/04/13	3	45.05	0	0.00	44.55	3	879	0.34%
2023/04/12	0	0.00	10	45.30	45.30	-10	865	-1.15%
2023/04/10	2	44.90	17	44.31	44.90	-15	825	-1.82%
2023/04/06	0	44.32	0	0.00	44.50	0	777	0.00%
2023/03/30	1	44.05	0	0.00	44.05	1	763	0.13%
2023/03/27	0	44.12	0	0.00	44.05	0	759	0.00%
2023/03/24	0	0.00	2	44.00	44.10	-2	762	-0.26%
2023/03/23	4	44.10	0	0.00	44.20	4	757	0.53%
2023/03/21	0	43.70	0	0.00	43.55	0	744	0.00%
2023/03/20	0	0.00	0.1	43.40	43.35	-0.1	741	-0.01%
2023/03/17	2	42.95	2	42.95	43.30	0	744	0.00%
2023/03/16	2	42.60	3.3	42.60	42.60	-1.3	742	-0.17%
2023/03/13	1	43.60	0	0.00	43.60	1	738	0.14%
2023/03/10	1.3	43.72	0	0.00	43.85	1.3	726	0.17%
2023/03/09	0	0.00	3	44.45	44.50	-3	713	-0.42%
2023/03/08	8	44.90	7.2	44.23	44.70	0.8	671	0.12%
2023/03/03	0	0.00	1	41.70	41.65	-1	563	-0.18%
2023/03/02	1	41.60	1	41.60	41.60	0	557	0.00%
2023/03/01	0	41.45	0	0.00	41.35	0	551	0.00%
2023/02/20	2	41.28	0	0.00	41.25	2	543	0.37%
2023/02/17	0	0.00	1	40.90	40.90	-1	545	-0.18%
2023/02/16	0	0.00	19	40.78	40.85	-19	544	-3.49%
2023/02/15	0	0.00	2	40.78	40.70	-2	548	-0.36%
2023/02/13	1	40.60	0	0.00	40.50	1	545	0.18%
2023/02/10	11.3	41.57	6	41.08	41.00	5.3	547	0.97%
2023/02/09	6	41.60	0	0.00	41.55	6	511	1.17%
2023/02/08	0	0.00	4	40.16	40.25	-4	479	-0.83%
2023/02/07	0	0.00	5	40.22	40.20	-5	473	-1.06%
2023/02/01	1	39.60	0	0.00	39.60	1	437	0.23%
2023/01/30	1	39.35	0	0.00	39.30	1	431	0.23%
2023/01/17	0	38.90	0	0.00	38.90	0	424	0.00%
2023/01/16	0	39.00	0	0.00	38.65	0	423	0.00%
2023/01/13	1	38.60	0	0.00	38.50	1	423	0.24%
2023/01/12	2	38.70	0	0.00	38.70	2	434	0.46%
2023/01/11	6	38.89	0	0.00	38.90	6	435	1.38%
2023/01/09	2	38.45	1	38.50	38.50	1	433	0.23%
2023/01/06	1	38.10	0	0.00	38.15	1	437	0.23%
2023/01/03	1	38.00	0	0.00	38.00	1	471	0.21%
2022/12/30	0	0.00	6	37.79	37.80	-6	476	-1.26%
2022/12/29	12	37.40	12	37.41	37.70	0	476	0.00%
2022/12/23	1	37.65	0	0.00	37.80	1	481	0.21%
2022/12/21	0	0.00	4	37.50	37.40	-4	485	-0.82%
2022/12/14	0	0.00	6	38.78	38.65	-6	473	-1.27%
2022/12/09	0	0.00	9	38.51	38.50	-9	478	-1.88%
2022/12/07	10	39.15	0	0.00	38.70	10	494	2.02%
2022/12/01	2	40.48	0	0.00	40.50	2	484	0.41%
2022/11/29	6	40.45	0	0.00	40.20	6	475	1.26%
2022/11/15	2	39.25	0	0.00	39.25	2	448	0.45%
2022/11/14	0	39.00	0	0.00	39.00	0	447	0.00%
2022/11/11	3	39.65	1	39.10	38.80	2	446	0.45%
2022/11/09	0	0.00	5	39.07	39.25	-5	440	-1.14%
2022/11/08	1	39.15	0	0.00	38.80	1	444	0.23%
2022/11/07	5	38.65	0	0.00	38.60	5	442	1.13%
2022/11/01	0	0.00	2	38.15	38.40	-2	482	-0.41%
2022/10/31	0	0.00	1	37.80	37.85	-1	506	-0.20%
2022/10/26	2	37.45	0	0.00	37.35	2	521	0.38%
2022/10/25	1	37.90	0	0.00	37.55	1	520	0.19%
2022/10/24	0	0.00	1	37.65	37.50	-1	523	-0.19%
2022/10/20	3	37.32	0	0.00	37.15	3	528	0.57%
2022/10/19	0	0.00	3	38.33	38.25	-3	519	-0.58%
2022/10/18	1	37.90	1	38.00	38.00	0	518	0.00%
2022/10/17	1	36.25	1	37.45	37.50	0	522	0.00%
2022/10/14	1	37.35	1	37.25	36.95	0	521	0.00%
2022/10/13	1	37.20	0	0.00	36.45	1	523	0.19%
2022/10/12	2	37.60	0	0.00	37.90	2	523	0.38%
2022/10/11	1	38.40	0	0.00	38.25	1	519	0.19%
2022/10/05	0	0.00	2	39.95	39.55	-2	527	-0.38%
2022/10/04	0	0.00	2	39.70	39.70	-2	531	-0.38%
2022/09/30	1	38.85	0	0.00	39.40	1	546	0.18%
2022/09/29	1	39.50	0	0.00	39.60	1	571	0.17%
2022/09/28	3	38.87	0	39.05	38.50	3	595	0.50%
2022/09/26	1	40.15	0	0.00	39.55	1	620	0.16%
2022/09/23	0	0.00	1	41.55	41.20	-1	640	-0.16%
2022/09/22	2	41.45	0	0.00	41.50	2	660	0.30%
2022/09/20	0	0.00	3	42.25	42.40	-3	663	-0.45%
2022/09/16	0	0.00	1	42.50	42.35	-1	676	-0.15%
2022/09/12	3	41.55	0	0.00	41.45	3	684	0.44%
2022/09/02	2	41.10	0	0.00	40.85	2	697	0.29%
2022/08/29	3	40.92	2	41.00	40.75	1	701	0.14%
2022/08/26	1	42.00	0	0.00	41.50	1	700	0.14%
2022/08/23	1	41.70	0	0.00	41.50	1	710	0.14%
2022/08/19	0	0.00	3	41.92	41.80	-3	706	-0.42%
2022/08/18	0	0.00	1	41.20	41.15	-1	705	-0.14%
2022/08/12	1	41.40	0	0.00	41.45	1	721	0.14%
2022/08/10	0	0.00	4	41.10	41.40	-4	723	-0.55%
2022/08/08	1	40.00	0	0.00	39.95	1	707	0.14%
2022/08/05	1	40.55	1	39.80	40.45	0	710	0.00%
2022/08/03	0	0.00	1	39.05	39.05	-1	725	-0.14%
2022/08/02	1	39.35	0	0.00	39.25	1	738	0.14%
2022/07/26	7	39.46	0	0.00	39.10	7	894	0.78%
2022/07/22	0	0.00	2	39.70	39.70	-2	914	-0.22%
2022/07/19	1	39.50	0	0.00	39.30	1	971	0.10%
2022/07/18	0	0.00	4	38.26	38.70	-4	977	-0.41%
2022/07/15	1	37.80	0	0.00	37.80	1	1,014	0.10%
2022/07/14	1	38.20	0	0.00	38.20	1	1,071	0.09%
2022/07/13	0	0.00	3	37.38	37.55	-3	1,105	-0.27%
2022/07/12	1	36.05	5	36.46	36.10	-4	1,112	-0.36%
2022/07/08	1	37.40	0	0.00	37.40	1	1,132	0.09%
2022/07/07	1	36.25	0	0.00	36.60	1	1,128	0.09%
2022/07/05	1	39.65	0	0.00	39.80	1	1,100	0.09%
2022/07/04	0	0.00	1	39.25	39.40	-1	1,092	-0.09%
2022/07/01	2	39.53	0	0.00	38.80	2	1,108	0.18%
2022/06/28	1	42.30	0	0.00	42.00	1	1,115	0.09%
2022/06/27	0	0.00	4	42.50	42.50	-4	1,168	-0.34%
2022/06/24	0	0.00	1	42.00	42.00	-1	1,170	-0.09%
2022/06/23	1	41.10	0	0.00	41.65	1	1,176	0.09%
2022/06/22	2	41.98	0	0.00	41.40	2	1,181	0.17%
2022/06/20	1	41.05	0	0.00	40.80	1	1,221	0.08%
2022/06/13	1	42.70	0	0.00	42.65	1	1,365	0.07%
2022/06/10	0	0.00	1	43.80	43.80	-1	1,404	-0.07%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/30	0.2	43.80	0	0.00	43.80	0.2	1,778	0.01%
2022/05/26	0	0.00	1	43.30	43.05	-1	1,779	-0.06%
2022/05/25	2	43.18	0	0.00	43.05	2	1,784	0.11%
2022/05/17	0	42.75	1	42.60	42.65	-1	1,784	-0.06%
2022/05/16	2	42.40	0	0.00	42.30	2	1,784	0.11%
2022/05/13	0	0.00	2	42.50	42.30	-2	1,779	-0.11%
2022/05/12	13	41.92	0	0.00	41.20	13	1,785	0.73%
2022/05/10	2	43.15	0	0.00	43.40	2	1,764	0.11%
2022/05/09	9.3	44.20	0	0.00	43.00	9.3	1,758	0.53%
2022/05/06	3	45.18	0	0.00	45.20	3	1,721	0.17%
2022/05/05	0	0.00	10	45.98	45.75	-10	1,706	-0.59%
2022/05/04	6	45.80	20	47.32	45.80	-14	1,685	-0.83%
2022/04/29	0	0.00	1	47.85	47.40	-1	1,646	-0.06%
2022/04/27	2	47.15	0	0.00	46.95	2	1,650	0.12%
2022/04/25	1	48.10	0	0.00	48.20	1	1,627	0.06%
2022/04/22	20	50.00	1	50.10	49.95	19	1,607	1.18%
2022/04/21	1	50.60	20	50.70	50.40	-19	1,612	-1.18%
2022/04/20	0	0.00	8	50.30	50.40	-8	1,577	-0.51%
2022/04/19	0	0.00	5	49.08	49.65	-5	1,530	-0.33%
2022/04/15	0	0.00	1	48.85	48.80	-1	1,523	-0.07%
2022/04/14	0	0.00	10	49.00	48.90	-10	1,554	-0.64%
2022/04/13	0	0.00	3	48.30	48.55	-3	1,568	-0.19%
2022/04/12	1	47.55	2	48.18	47.85	-1	1,602	-0.06%
2022/04/11	0	0.00	35	48.14	47.80	-35	1,626	-2.15%
2022/04/08	1	48.20	1	48.15	48.20	0	1,658	0.00%
2022/04/07	6	48.00	11	48.54	47.90	-5	1,710	-0.29%
2022/04/06	7	49.12	1	49.15	49.15	6	1,868	0.32%
2022/03/31	4	49.73	2	49.65	49.70	2	1,917	0.10%
2022/03/30	16	50.28	1	49.70	50.20	15	1,983	0.76%
2022/03/28	16	49.25	13	48.56	49.10	3	1,958	0.15%
2022/03/25	0	0.00	1	49.35	49.25	-1	1,967	-0.05%
2022/03/24	18	49.41	0	0.00	49.50	18	1,976	0.91%
2022/03/23	3	49.50	3	49.40	49.15	0	2,025	0.00%
2022/03/22	4	49.50	10	49.25	49.50	-6	2,110	-0.28%
2022/03/21	1	49.35	1	49.40	49.30	0	2,122	0.00%
2022/03/18	1	49.40	1	49.55	48.40	0	2,142	0.00%
2022/03/17	4	49.33	0	0.00	49.35	4	2,134	0.19%
2022/03/16	5	49.35	15	49.17	49.50	-10	2,147	-0.47%
2022/03/15	15	48.95	3	49.28	49.00	12	2,170	0.55%
2022/03/14	3	49.38	3	49.58	49.35	0	2,218	0.00%
2022/03/11	0	0.00	6	48.54	48.40	-6	2,244	-0.27%
2022/03/10	1	48.40	12	48.35	48.35	-11	2,323	-0.47%
2022/03/09	11	48.40	16	48.30	48.30	-5	2,435	-0.21%
2022/03/08	4	45.89	0	0.00	44.70	4	2,688	0.15%
2022/03/07	3	45.95	0	0.00	46.00	3	2,710	0.11%
2022/03/04	9	48.07	3	47.45	47.60	6	2,750	0.22%
2022/03/03	2	46.50	0	0.00	46.70	2	2,736	0.07%
2022/03/01	0	0.00	2	46.55	46.40	-2	2,866	-0.07%
2022/02/25	3	45.53	0	0.00	45.40	3	3,005	0.10%
2022/02/23	0	0.00	1	47.00	46.90	-1	3,369	-0.03%
2022/02/22	2	46.30	0	0.00	46.40	2	3,377	0.06%
2022/02/17	0	0.00	4	47.15	46.85	-4	3,398	-0.12%
2022/02/16	0	0.00	5	46.97	46.80	-5	3,403	-0.15%
2022/02/15	2	46.65	1	46.65	46.50	1	3,402	0.03%
2022/02/14	2	46.25	0	0.00	46.35	2	3,413	0.06%
2022/02/11	2	47.38	9	47.47	47.50	-7	3,426	-0.20%
2022/02/10	1	46.80	0	0.00	47.05	1	3,416	0.03%
2022/02/09	7	46.75	3	46.68	46.90	4	3,423	0.12%
2022/02/08	1	46.10	2	46.00	46.20	-1	3,420	-0.03%
2022/01/24	2	45.50	0	0.00	45.70	2	3,491	0.06%
2022/01/21	2	46.33	0	0.00	45.90	2	3,479	0.06%
2022/01/20	2	46.93	1	47.25	47.20	1	3,467	0.03%
2022/01/14	2	46.20	0	0.00	46.35	2	3,450	0.06%
2022/01/12	2	46.75	1	47.10	46.80	1	3,438	0.03%
2022/01/11	4	47.03	0	0.00	47.05	4	3,424	0.12%
2022/01/10	3	48.00	1	47.10	48.05	2	3,397	0.06%
2022/01/06	5	48.31	0	0.00	48.15	5	3,342	0.15%
2022/01/05	8	49.06	9	49.05	48.85	-1	3,313	-0.03%
2022/01/04	5	49.55	1	49.55	49.35	4	3,280	0.12%
2022/01/03	20	50.10	3	50.60	49.50	17	3,252	0.52%
2021/12/30	2	51.30	0	0.00	50.70	2	3,209	0.06%
2021/12/29	10	50.57	13.2	50.54	51.00	-3.2	3,153	-0.10%
2021/12/28	1	49.90	0	0.00	49.35	1	2,973	0.03%
2021/12/27	4	49.45	9	49.53	49.55	-5	2,955	-0.17%
2021/12/24	2	49.60	20	49.44	49.35	-18	2,929	-0.61%
2021/12/23	2	48.55	0	0.00	48.60	2	2,836	0.07%
2021/12/22	1	48.65	2	48.60	48.50	-1	2,834	-0.04%
2021/12/21	0	0.00	1	48.50	48.50	-1	2,823	-0.04%
2021/12/17	16	48.90	2	49.00	48.80	14	2,782	0.50%
2021/12/16	4	49.59	12	49.38	49.85	-8	2,709	-0.30%
2021/12/15	10	48.23	1	48.20	48.20	9	2,603	0.35%
2021/12/14	0	0.00	10	49.14	48.55	-10	2,577	-0.39%
2021/12/13	2	48.90	6	49.10	48.85	-4	2,526	-0.16%
2021/12/10	0	0.00	2	49.13	49.15	-2	2,501	-0.08%
2021/12/09	13	48.31	3	48.25	48.30	10	2,450	0.41%
2021/12/08	11	49.38	10	49.33	49.00	1	2,383	0.04%
2021/12/07	8	49.73	5	49.87	49.65	3	2,295	0.13%
2021/12/06	17	49.59	7	49.50	49.20	10	2,207	0.45%
2021/12/03	16	49.44	11	49.56	49.60	5	2,123	0.24%
2021/12/02	20	48.91	19	49.28	48.65	1	1,971	0.05%
2021/12/01	2	46.43	4	46.81	47.15	-2	1,611	-0.12%
2021/11/30	1	46.80	2	46.90	46.50	-1	1,580	-0.06%
2021/11/29	1	45.35	2	45.70	45.80	-1	1,559	-0.06%
2021/11/26	5	46.70	9	46.39	46.15	-4	1,518	-0.26%
2021/11/25	2	46.18	1	46.20	46.10	1	1,469	0.07%
2021/11/24	28	45.91	31	45.68	46.00	-3	1,473	-0.20%
2021/11/23	12	46.28	11	46.58	47.05	1	1,332	0.08%
2021/11/22	22	44.77	3	44.60	45.45	19	1,066	1.78%
2021/11/16	0	0.00	5	43.10	42.55	-5	1,058	-0.47%
2021/11/11	0	0.00	1	43.30	43.05	-1	1,115	-0.09%
2021/11/05	2	43.30	1	43.10	43.15	1	1,141	0.09%
2021/11/04	0	0.00	2	43.40	43.45	-2	1,162	-0.17%
2021/11/03	2	43.13	0	0.00	43.50	2	1,206	0.17%
2021/10/27	0	0.00	0.4	41.45	41.65	-0.4	1,194	-0.03%
2021/10/26	0	0.00	1	41.35	41.20	-1	1,209	-0.08%
2021/10/25	0	0.00	4	40.80	41.10	-4	1,223	-0.33%
2021/10/22	0.1	41.10	0	0.00	40.90	0.1	1,260	0.00%
2021/10/21	0	0.00	1	40.95	42.00	-1	1,280	-0.08%
2021/10/13	0.1	39.80	0	0.00	39.50	0.1	1,558	0.01%
2021/10/12	1	40.00	0	0.00	40.00	1	1,623	0.06%
2021/10/08	1	40.50	0	0.00	40.25	1	1,643	0.06%
2021/10/04	1.1	39.77	0	0.00	39.20	1.1	1,746	0.06%
2021/10/01	0.1	40.50	0	0.00	40.35	0.1	1,751	0.01%
2021/09/30	0.1	41.35	0	0.00	41.40	0.1	1,778	0.01%
2021/09/29	2	41.60	0	0.00	41.30	2	1,795	0.11%
2021/09/28	2	42.38	0	0.00	42.30	2	1,809	0.11%
2021/09/23	3	41.98	0	0.00	42.10	3	1,866	0.16%
2021/09/17	0	0.00	1	42.30	42.45	-1	1,995	-0.05%
2021/09/08	1	43.80	1	42.95	42.80	0	2,069	0.00%
2021/09/06	0	0.00	1	44.30	44.05	-1	2,092	-0.05%
2021/09/03	0	0.00	7	45.04	44.85	-7	2,143	-0.33%
2021/08/31	1	44.65	0	0.00	44.35	1	2,153	0.05%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/24	0	0.00	0.9	41.85	41.35	-0.9	2,072	-0.04%
2021/08/23	0	0.00	26	41.66	41.75	-26	2,096	-1.24%
2021/08/20	8	42.88	0	0.00	43.40	8	2,107	0.38%
2021/08/19	21.4	43.51	0	0.00	43.15	21.4	2,115	1.01%
2021/08/18	5	43.90	0	0.00	44.00	5	2,101	0.24%
2021/08/17	1.5	44.10	0	0.00	43.90	1.5	2,087	0.07%
2021/08/16	1	44.30	2	44.00	44.05	-1	2,086	-0.05%
2021/08/13	2	45.43	2	45.05	44.90	0	2,080	0.00%
2021/08/11	3	46.08	2	46.30	45.80	1	2,099	0.05%
2021/08/10	7	47.29	2	46.85	46.75	5	2,098	0.24%
2021/08/09	0	0.00	1.5	47.63	47.95	-1.5	2,127	-0.07%
2021/08/06	3	47.48	0	0.00	47.30	3	2,126	0.14%
2021/08/05	0	0.00	2	47.70	47.85	-2	2,189	-0.09%
2021/08/03	0	0.00	0.1	47.50	47.20	-0.1	2,321	-0.01%
2021/07/30	0	0.00	3	47.15	47.00	-3	2,500	-0.12%
2021/07/29	0	0.00	1.4	46.53	46.65	-1.4	2,511	-0.06%
2021/07/28	21.1	46.24	0	0.00	46.50	21.1	2,525	0.84%
2021/07/27	2.1	47.35	0	0.00	46.90	2.1	2,579	0.08%
2021/07/23	20	47.60	0	0.00	47.30	20	2,650	0.75%
2021/07/22	0	0.00	2	47.80	47.30	-2	2,730	-0.07%
2021/07/21	0	0.00	1	46.90	46.95	-1	2,826	-0.04%
2021/07/20	0.2	47.25	0	0.00	46.95	0.2	2,865	0.01%
2021/07/19	5.2	48.27	0	0.00	48.10	5.2	2,857	0.18%
2021/07/16	0	0.00	1	47.15	48.00	-1	2,843	-0.04%
2021/07/15	0	0.00	1	46.80	46.75	-1	2,853	-0.04%
2021/07/14	1.1	46.48	0	0.00	46.15	1.1	2,928	0.04%
2021/07/13	0	0.00	1	46.50	46.10	-1	2,951	-0.03%
2021/07/09	0	45.75	0	0.00	45.90	0	2,922	0.00%
2021/07/08	0.1	46.00	0	0.00	46.20	0.1	2,960	0.00%
2021/07/07	0	0.00	9	46.37	46.10	-9	3,009	-0.30%
2021/07/05	0	0.00	2	46.03	45.90	-2	3,086	-0.06%
2021/07/02	3	45.23	0.8	45.10	45.10	2.2	3,166	0.07%
2021/07/01	0.1	45.30	0	0.00	44.95	0.1	3,180	0.00%
2021/06/30	3	45.45	1	45.75	45.90	2	3,178	0.06%
2021/06/29	2.1	45.20	1	45.15	45.10	1.1	3,161	0.03%
2021/06/28	5	45.76	1	46.00	45.90	4	3,144	0.13%
2021/06/23	0	0.00	1	42.95	43.30	-1	3,118	-0.03%
2021/06/18	1	44.00	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	3	43.88	44.15	-3	3,163	-0.09%
2021/06/16	0.1	43.60	0	0.00	43.35	0.1	3,179	0.00%
2021/06/15	0.1	44.06	0	0.00	44.00	0.1	3,204	0.00%
2021/06/11	5.1	43.80	2	44.60	44.50	3.1	3,218	0.10%
2021/06/10	1	43.10	0	0.00	44.45	1	3,320	0.03%
2021/06/09	5	42.50	0	0.00	42.55	5	3,290	0.15%
2021/06/07	0.1	42.50	0	0.00	42.10	0.1	3,453	0.00%
2021/06/04	4	42.55	0	0.00	42.40	4	3,539	0.11%
2021/06/03	0.1	42.55	0	0.00	42.80	0.1	3,562	0.00%
2021/06/02	1	43.00	4	43.05	42.55	-3	3,572	-0.08%
2021/06/01	1	42.95	3	42.95	43.25	-2	3,571	-0.06%
2021/05/31	4	42.43	10	42.40	42.65	-6	3,606	-0.17%
2021/05/28	1	42.70	1	43.00	42.75	0	3,607	0.00%
2021/05/27	10	41.85	0	0.00	42.70	10	3,626	0.28%
2021/05/26	0.1	42.30	3	42.18	42.25	-2.9	3,627	-0.08%
2021/05/25	0	0.00	1	42.75	42.25	-1	3,663	-0.03%
2021/05/21	3	41.50	0	0.00	41.40	3	3,762	0.08%
2021/05/20	1	40.70	1	41.40	40.70	0	3,804	0.00%
2021/05/19	1	41.10	0	0.00	41.50	1	3,820	0.03%
2021/05/18	2	40.35	1	40.30	40.70	1	3,833	0.03%
2021/05/17	3	39.52	0.2	38.55	38.40	2.8	3,824	0.07%
2021/05/14	2	41.90	0	0.00	41.40	2	3,785	0.05%
2021/05/12	6	43.48	10	44.35	43.05	-4	3,675	-0.11%
2021/05/11	14	47.38	0	0.00	46.65	14	3,625	0.39%
2021/05/10	9	49.12	1	50.00	49.05	8	3,578	0.22%
2021/05/07	0	0.00	4	48.40	49.00	-4	3,456	-0.12%
2021/05/06	2	45.80	0	0.00	46.20	2	3,403	0.06%
2021/05/05	0	0.00	5	47.20	46.80	-5	3,379	-0.15%
2021/05/04	4	47.36	16	46.48	47.00	-12	3,393	-0.35%
2021/05/03	1	49.50	2	49.70	49.40	-1	3,329	-0.03%
2021/04/29	2.3	51.94	11	52.28	51.20	-8.7	3,286	-0.26%
2021/04/28	3.1	51.70	4	52.25	52.40	-0.9	3,255	-0.03%
2021/04/27	1	51.40	2	52.10	52.10	-1	3,221	-0.03%
2021/04/26	1	51.30	2	51.15	51.20	-1	3,112	-0.03%
2021/04/23	1	49.10	2	49.50	49.50	-1	3,069	-0.03%
2021/04/22	8	50.96	8	49.72	49.00	0	3,058	0.00%
2021/04/21	3	50.53	1	51.00	51.00	2	3,010	0.07%
2021/04/20	10	50.08	21	50.15	50.50	-11	2,962	-0.37%
2021/04/19	0	0.00	5.1	49.23	49.15	-5.1	2,948	-0.17%
2021/04/16	0	0.00	2	48.30	48.25	-2	2,934	-0.07%
2021/04/15	0	0.00	6	47.34	47.40	-6	2,928	-0.20%
2021/04/14	2	46.80	7	46.40	47.30	-5	2,945	-0.17%
2021/04/13	0.1	48.95	2	48.00	48.00	-2	2,958	-0.07%
2021/04/12	15	48.59	2	48.25	48.70	13	2,932	0.44%
2021/04/09	11	48.69	13	48.35	48.00	-2	2,896	-0.07%
2021/04/08	6	48.69	5	48.33	49.20	1	2,818	0.04%
2021/04/07	9	47.30	45	47.11	47.30	-36	2,724	-1.32%
2021/04/01	1	47.40	2	47.40	47.40	-1	2,711	-0.04%
2021/03/31	4	47.70	2	47.75	47.40	2	2,711	0.07%
2021/03/30	2	47.65	0	0.00	47.65	2	2,710	0.07%
2021/03/26	0	0.00	1	46.20	46.40	-1	2,670	-0.04%
2021/03/25	0	0.00	1	46.05	46.05	-1	2,686	-0.04%
2021/03/24	0	0.00	2	46.30	46.70	-2	2,687	-0.07%
2021/03/23	4	46.41	1	46.55	46.30	3	2,685	0.11%
2021/03/22	4	47.04	4	47.03	47.00	0	2,676	0.00%
2021/03/19	8	47.01	2	46.90	47.05	6	2,686	0.22%
2021/03/18	5	47.45	0	0.00	47.45	5	2,684	0.19%
2021/03/17	0	0.00	7	47.51	47.45	-7	2,696	-0.26%
2021/03/16	9	47.92	7	47.99	47.55	2	2,723	0.07%
2021/03/15	0	0.00	2	46.05	46.10	-2	2,615	-0.08%
2021/03/12	3	46.10	8	45.85	46.05	-5	2,647	-0.19%
2021/03/11	7	46.75	2	46.60	46.65	5	2,776	0.18%
2021/03/10	2	46.90	7	47.04	47.40	-5	2,775	-0.18%
2021/03/09	1	45.85	4	45.84	45.75	-3	2,732	-0.11%
2021/03/08	0	0.00	1	45.40	45.40	-1	2,724	-0.04%
2021/03/05	0	45.10	2	45.05	45.05	-2	2,746	-0.07%
2021/03/04	0	0.00	4	45.36	45.35	-4	2,773	-0.14%
2021/03/03	1	44.95	0	0.00	45.70	1	2,737	0.04%
2021/03/02	2	45.60	0	0.00	45.30	2	2,723	0.07%
2021/02/26	1	45.10	3	45.17	45.25	-2	2,714	-0.07%
2021/02/25	0	0.00	170	45.01	45.05	-170	2,762	-6.15%	大賣/鉅額交易
2021/02/24	0	0.00	0.1	44.70	44.55	-0.1	2,748	0.00%
2021/02/23	7.1	44.85	0	0.00	44.90	7.1	2,747	0.26%
2021/02/22	2	44.20	0	0.00	44.15	2	2,748	0.07%
2021/02/19	6	43.29	1	42.55	43.55	5	2,722	0.18%
2021/02/18	1	42.50	0	0.00	42.60	1	2,709	0.04%
2021/02/05	0	0.00	7	41.85	41.95	-7	2,731	-0.26%
2021/02/04	1	41.30	0	0.00	41.65	1	2,757	0.04%
2021/02/01	1	40.20	0	0.00	40.55	1	2,985	0.03%
2021/01/28	2	41.50	0	0.00	41.80	2	3,058	0.07%
2021/01/25	0	0.00	1	41.60	42.00	-1	3,093	-0.03%
2021/01/21	3	41.33	10	41.38	41.15	-7	3,093	-0.23%
2021/01/20	12	41.27	21	41.60	41.05	-9	3,085	-0.29%
2021/01/19	1	43.40	0	0.00	43.05	1	3,055	0.03%
2021/01/18	4	43.20	1	43.25	43.05	3	3,073	0.10%
2021/01/15	3	43.93	0	0.00	44.10	3	3,052	0.10%
2021/01/14	5	45.05	2	45.10	44.95	3	3,040	0.10%
2021/01/13	14	44.70	1	44.40	44.50	13	2,993	0.43%
2021/01/12	13	44.72	1.3	44.45	44.25	11.8	2,974	0.40%
2021/01/11	33	44.71	0	0.00	44.80	33	2,933	1.12%
2021/01/08	1	44.15	0	0.00	43.75	1	2,910	0.03%
2021/01/07	14	44.15	1	44.15	44.05	13	2,898	0.45%
2021/01/06	0	0.00	6	43.65	43.55	-6	2,879	-0.21%
2021/01/05	0	0.00	13	43.75	44.55	-13	2,817	-0.46%
2021/01/04	0	0.00	6	43.23	43.60	-6	2,789	-0.22%
2020/12/31	2	43.33	0	0.00	43.35	2	2,778	0.07%
2020/12/28	1	43.10	1	43.30	43.40	0	2,749	0.00%
2020/12/25	3	42.95	1	43.20	43.00	2	2,737	0.07%
2020/12/24	0	0.00	5	43.25	43.15	-5	2,735	-0.18%
2020/12/22	0	0.00	13	43.20	42.10	-13	2,736	-0.47%
2020/12/21	0	0.00	4	42.51	42.65	-4	2,747	-0.15%
2020/12/18	0	0.00	1	43.10	42.30	-1	2,735	-0.04%
2020/12/17	8	43.15	5	42.88	42.85	3	2,738	0.11%
2020/12/16	2	43.60	2.4	43.85	43.35	-0.4	2,738	-0.02%
2020/12/15	20	43.44	2	44.10	43.15	18	2,734	0.66%
2020/12/14	4	44.60	7	44.75	44.70	-3	2,708	-0.11%
2020/12/11	10	44.14	12	43.82	43.75	-2	2,696	-0.07%
2020/12/10	7	45.16	4	45.10	44.70	3	2,658	0.11%
2020/12/08	1	45.90	11	45.95	45.75	-10	2,577	-0.39%
2020/12/07	10	46.78	15	47.00	46.70	-5	2,543	-0.20%
2020/12/04	186	45.35	14	44.93	45.40	172	2,382	7.22%	大買/鉅額交易
2020/12/03	1	44.25	0	0.00	43.85	1	2,345	0.04%
2020/12/02	2	43.75	1	43.90	43.60	1	2,418	0.04%
2020/12/01	4	43.78	9	43.56	43.80	-5	2,532	-0.20%
2020/11/30	0	0.00	2	43.08	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	1	42.50	42.50	-1	2,664	-0.04%
2020/11/26	5	42.57	4	42.64	42.40	1	2,714	0.04%
2020/11/25	4	42.95	6	43.22	42.55	-2	2,843	-0.07%
2020/11/24	7	43.36	4	44.11	43.40	3	2,814	0.11%
2020/11/23	1	42.85	5	42.79	42.90	-4	2,741	-0.15%
2020/11/20	3	42.47	5	42.61	42.50	-2	2,711	-0.07%
2020/11/19	12	42.71	21	42.69	42.50	-9	2,680	-0.34%
2020/11/18	14	42.16	1.1	42.14	41.95	12.9	2,605	0.50%
2020/11/16	4	42.11	0	0.00	41.75	4	2,666	0.15%
2020/11/13	4	41.74	0	0.00	41.75	4	2,744	0.15%
2020/11/12	1	41.50	7	41.69	41.45	-6	2,788	-0.22%
2020/11/11	1	42.25	0	0.00	42.25	1	2,796	0.04%
2020/11/10	6	42.28	8	42.04	42.00	-2	2,788	-0.07%
2020/11/09	4	41.86	1	41.65	41.70	3	2,744	0.11%
2020/11/06	1	41.90	3	41.48	41.85	-2	2,629	-0.08%
2020/11/05	3	40.70	0	0.00	40.75	3	2,578	0.12%
2020/11/04	4	40.33	0	0.00	40.55	4	2,605	0.15%
2020/11/03	1	40.85	2	40.75	40.50	-1	2,676	-0.04%
2020/10/30	1	40.20	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	5	39.60	39.95	-5	2,875	-0.17%
2020/10/28	0	0.00	18	39.73	39.95	-18	2,879	-0.63%
2020/10/27	0	0.00	5	40.55	40.30	-5	2,864	-0.17%
2020/10/26	11	39.85	21	39.79	40.15	-10	2,841	-0.35%
2020/10/22	1	38.85	0	0.00	38.80	1	2,851	0.04%
2020/10/21	8	39.22	0	0.00	39.25	8	2,855	0.28%
2020/10/20	1	39.15	0	0.00	39.35	1	2,899	0.03%
2020/10/19	15	39.47	7	39.51	39.30	8	2,917	0.27%
2020/10/15	10	39.13	5	38.95	38.85	5	2,895	0.17%
2020/10/14	5	38.95	2	39.00	38.85	3	2,901	0.10%
2020/10/12	6	38.60	0	0.00	38.35	6	3,055	0.20%
2020/10/07	1	38.45	0	0.00	38.40	1	3,132	0.03%
2020/09/28	8	37.15	0	0.00	37.35	8	3,503	0.23%
2020/09/25	3	36.83	1	37.10	37.05	2	3,597	0.06%
2020/09/24	1	37.50	11	37.80	37.75	-10	3,600	-0.28%
2020/09/21	0	0.00	1	39.30	39.25	-1	3,616	-0.03%
2020/09/18	4	40.19	0	0.00	39.95	4	3,611	0.11%
2020/09/17	1	40.05	0	0.00	39.80	1	3,603	0.03%
2020/09/16	0	0.00	51	39.91	39.60	-51	3,610	-1.41%
2020/09/15	2	39.75	66	39.94	39.80	-64	3,606	-1.77%
2020/09/14	0	0.00	1	40.00	39.80	-1	3,626	-0.03%
2020/09/11	6	39.63	75	39.26	39.15	-69	3,630	-1.90%
2020/09/10	1	40.30	0	0.00	40.15	1	3,598	0.03%
2020/09/09	1	39.60	3	40.52	40.35	-2	3,577	-0.06%
2020/09/08	24	40.71	10	40.67	40.20	14	3,557	0.39%
2020/09/07	22	41.49	3	42.30	41.60	19	3,515	0.54%
2020/09/04	12	42.16	4	42.70	42.70	8	3,435	0.23%
2020/09/03	133	41.65	10	40.92	41.90	123	3,382	3.64%	大買/鉅額交易
2020/09/02	1	39.95	12	40.02	40.05	-11	3,205	-0.34%
2020/09/01	2	39.93	6	40.25	40.30	-4	3,240	-0.12%
2020/08/31	54	40.31	18	40.52	40.45	36	3,253	1.11%
2020/08/28	1	38.45	7	38.69	38.95	-6	3,135	-0.19%
2020/08/27	3.1	38.68	1	39.10	38.55	2.1	3,153	0.07%
2020/08/25	0	0.00	1	39.00	38.70	-1	3,152	-0.03%
2020/08/24	1	37.80	0	0.00	38.10	1	3,140	0.03%
2020/08/21	16	37.99	8	38.02	38.15	8	3,150	0.25%
2020/08/20	8	38.22	8	37.06	37.30	0	3,144	0.00%
2020/08/19	13	40.02	7	40.68	39.55	6	3,058	0.20%
2020/08/18	22	39.92	88	39.83	40.10	-66	2,961	-2.23%
2020/08/17	50	39.47	8	39.51	39.35	42	2,871	1.46%
2020/08/14	3	39.05	6	39.05	39.15	-3	2,826	-0.11%
2020/08/13	5	39.40	8	39.33	39.25	-3	2,801	-0.11%
2020/08/12	3	39.30	0	0.00	38.85	3	2,743	0.11%
2020/08/11	2	38.90	1	39.20	39.15	1	2,715	0.04%
2020/08/10	0	0.00	2	39.05	38.90	-2	2,686	-0.07%
2020/08/07	1	38.85	11	39.09	39.25	-10	2,659	-0.38%
2020/08/06	24	39.00	2	38.55	38.70	22	2,595	0.85%
2020/08/05	1	37.35	2	37.08	38.15	-1	2,456	-0.04%
2020/08/04	3	36.55	9	36.63	36.50	-6	2,386	-0.25%
2020/08/03	1	36.35	0	0.00	36.10	1	2,385	0.04%
2020/07/30	2	35.40	0	0.00	35.30	2	2,384	0.08%
2020/07/28	3	35.37	30	35.13	34.25	-27	2,427	-1.11%
2020/07/27	10	36.00	0	0.00	35.90	10	2,417	0.41%
2020/07/24	7	37.13	7	36.97	36.65	0	2,409	0.00%
2020/07/23	21	37.41	2	37.40	37.40	19	2,412	0.79%
2020/07/22	1	37.60	0	0.00	37.60	1	2,412	0.04%
2020/07/21	8	37.51	0	0.00	37.50	8	2,410	0.33%
2020/07/17	2	37.85	10	37.75	37.65	-8	2,426	-0.33%
2020/07/16	1	38.10	4	38.03	38.00	-3	2,412	-0.12%
2020/07/15	2	37.73	0	0.00	37.30	2	2,293	0.09%
2020/07/14	10	38.30	2	38.13	37.65	8	2,279	0.35%
2020/07/13	1	37.25	4	37.78	38.30	-3	2,248	-0.13%
2020/07/10	3	37.78	1	37.55	37.35	2	2,257	0.09%
2020/07/09	6	38.28	7	38.28	38.00	-1	2,233	-0.04%
2020/07/08	14	40.26	0	0.00	40.20	14	2,138	0.65%
2020/07/07	1	40.50	2	41.00	40.10	-1	2,056	-0.05%
2020/07/06	2	39.85	2	40.45	40.35	0	2,010	0.00%
2020/07/03	0	0.00	2	39.25	39.10	-2	1,973	-0.10%
2020/07/02	0	0.00	1	38.30	38.95	-1	1,972	-0.05%
2020/07/01	0	0.00	3	38.10	38.20	-3	1,942	-0.15%
2020/06/30	1	37.50	1	38.00	37.85	0	1,944	0.00%
2020/06/29	0	0.00	2	37.85	37.60	-2	1,937	-0.10%
2020/06/24	2	38.00	2	38.03	38.00	0	1,931	0.00%
2020/06/22	0	0.00	6	37.59	37.70	-6	1,949	-0.31%
2020/06/19	9	38.04	1	38.05	37.70	8	1,968	0.41%
2020/06/18	1	37.65	0	0.00	37.65	1	1,963	0.05%
2020/06/15	6	37.28	2	37.35	37.00	4	2,042	0.20%
2020/06/12	1	37.30	2	37.45	37.50	-1	2,057	-0.05%
2020/06/11	0	0.00	1	38.50	38.20	-1	2,092	-0.05%
2020/06/10	4	38.89	3	39.00	38.85	1	2,073	0.05%
2020/06/09	2	38.43	0	0.00	38.55	2	2,053	0.10%
2020/06/08	5	38.63	0	0.00	38.65	5	2,085	0.24%
2020/06/05	8	38.40	5	38.55	38.80	3	2,038	0.15%
2020/06/04	0	0.00	4	37.63	37.60	-4	1,977	-0.20%
2020/06/03	2	37.13	1	37.25	37.25	1	1,981	0.05%
2020/06/02	0	0.00	1	36.70	36.60	-1	1,958	-0.05%
2020/06/01	0	0.00	1	36.70	36.50	-1	1,950	-0.05%
2020/05/29	1	35.90	0	0.00	35.90	1	1,944	0.05%
2020/05/28	2	36.30	0	0.00	36.15	2	1,946	0.10%
2020/05/22	2	36.30	0	0.00	36.15	2	1,975	0.10%
2020/05/21	0	0.00	3	36.72	36.70	-3	1,972	-0.15%
2020/05/14	0	0.00	1	36.45	36.20	-1	1,997	-0.05%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/11	2	37.10	0	0.00	37.25	2	1,964	0.10%
2020/05/08	0	0.00	2	37.95	38.00	-2	1,929	-0.10%
2020/05/07	0	0.00	4	37.45	37.50	-4	1,917	-0.21%
2020/05/06	0	0.00	1	37.50	37.30	-1	1,921	-0.05%
2020/05/05	2	37.38	0	0.00	37.50	2	1,920	0.10%
2020/04/28	1	37.10	3	37.10	36.90	-2	1,899	-0.11%
2020/04/27	1	36.20	1	36.05	36.15	0	1,898	0.00%
2020/04/24	0	0.00	10	35.41	35.50	-10	1,887	-0.53%
2020/04/23	3	36.05	11	35.49	35.85	-8	1,893	-0.42%
2020/04/22	4	34.88	14	35.10	35.40	-10	1,892	-0.53%
2020/04/20	0	0.00	2	35.20	35.25	-2	1,879	-0.11%
2020/04/17	3	35.57	0	0.00	35.10	3	1,892	0.16%
2020/04/16	0	0.00	3	35.25	35.25	-3	1,874	-0.16%
2020/04/15	2	35.85	10	35.10	35.20	-8	1,867	-0.43%
2020/04/14	0	0.00	1	34.25	34.35	-1	1,828	-0.05%
2020/04/13	3	33.90	0	0.00	33.65	3	1,898	0.16%
2020/04/10	2	34.00	1.3	33.98	34.10	0.7	1,941	0.04%
2020/04/09	1	33.90	0	0.00	33.90	1	2,067	0.05%
2020/04/08	3	33.23	0	0.00	33.50	3	2,052	0.15%
2020/04/07	6	31.63	6	31.48	31.80	0	2,036	0.00%
2020/04/06	0	0.00	2	30.33	30.50	-2	2,106	-0.09%
2020/04/01	0	30.45	4	30.50	30.35	-4	2,111	-0.19%
2020/03/31	1	29.75	0	0.00	29.85	1	2,100	0.05%
2020/03/27	3	30.17	4	30.38	29.55	-1	2,127	-0.05%
2020/03/26	1	29.40	1	29.35	29.80	0	2,147	0.00%
2020/03/25	11	29.90	1	29.70	29.60	10	2,303	0.43%
2020/03/24	5	28.75	3	28.85	28.70	2	2,308	0.09%
2020/03/23	0	0.00	5	27.00	27.65	-5	2,309	-0.22%
2020/03/20	13	27.05	13	28.22	28.40	0	2,326	0.00%
2020/03/19	1	27.70	7	27.29	25.90	-6	2,334	-0.26%
2020/03/18	7	29.19	2	29.20	28.60	5	2,311	0.22%
2020/03/17	12	29.06	10	29.12	28.65	2	2,324	0.09%
2020/03/16	3	29.73	0	0.00	28.50	3	2,293	0.13%
2020/03/13	5	28.98	2	28.83	29.25	3	2,295	0.13%
2020/03/12	3	32.15	2	32.25	31.60	1	2,293	0.04%
2020/03/11	1	35.00	0	0.00	35.00	1	2,325	0.04%
2020/03/10	0	0.00	15	35.02	35.55	-15	2,327	-0.64%
2020/03/09	3	36.17	0	0.00	35.90	3	2,368	0.13%
2020/03/04	0	37.70	0	0.00	37.40	0	2,368	0.00%
2020/02/27	0	0.00	3	38.70	37.75	-3	2,381	-0.13%
2020/02/26	1	38.60	7	38.77	38.70	-6	2,367	-0.25%
2020/02/25	7	39.49	2	38.25	39.40	5	2,350	0.21%
2020/02/24	0	0.00	10	38.70	38.70	-10	2,328	-0.43%
2020/02/19	1	39.20	0	0.00	39.20	1	2,312	0.04%
2020/02/18	5	39.45	1	39.20	38.95	4	2,309	0.17%
2020/02/17	0	0.00	1	38.80	38.70	-1	2,289	-0.04%
2020/02/12	0	0.00	2	38.35	38.35	-2	2,313	-0.09%
2020/02/11	1	37.85	0	0.00	37.95	1	2,304	0.04%
2020/02/10	1	36.80	0	0.00	37.00	1	2,313	0.04%
2020/02/07	3	37.52	0	0.00	37.50	3	2,319	0.13%
2020/02/05	1	38.40	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	2	38.40	38.70	-2	2,318	-0.09%
2020/02/03	15	36.55	8	37.21	37.10	7	2,340	0.30%
2020/01/31	18	38.16	31	38.30	38.50	-13	2,324	-0.56%
2020/01/30	3	39.65	28	38.98	38.50	-25	2,327	-1.07%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/17	3	42.87	5	42.69	42.65	-2	2,289	-0.09%
2020/01/16	1	42.85	7	42.76	42.80	-6	2,304	-0.26%
2020/01/15	7	43.33	0	0.00	42.85	7	2,295	0.30%
2020/01/14	0	0.00	2	42.95	43.40	-2	2,302	-0.09%
2020/01/13	3	42.48	0	0.00	42.35	3	2,339	0.13%
2020/01/08	1	42.95	4	43.09	42.70	-3	2,347	-0.13%
2020/01/07	7	43.21	10	43.31	43.15	-3	2,344	-0.13%
2020/01/06	3	43.72	4	44.26	44.00	-1	2,279	-0.04%
2020/01/03	13	44.84	3	44.80	44.30	10	2,241	0.45%
2019/12/31	4	44.36	0	0.00	44.05	4	2,082	0.19%
2019/12/30	9	44.38	2	43.90	44.65	7	2,044	0.34%
2019/12/27	0	0.00	1	42.95	42.95	-1	1,944	-0.05%
2019/12/26	0	0.00	4	43.20	42.75	-4	1,943	-0.21%
2019/12/25	6	42.96	0	0.00	42.90	6	2,025	0.30%
2019/12/24	0	0.00	2	42.90	42.90	-2	2,020	-0.10%
2019/12/23	4	42.29	13	42.41	42.15	-9	2,006	-0.45%
2019/12/20	15	44.60	6	45.14	43.35	9	1,974	0.46%
2019/12/17	0	0.00	21	43.10	43.15	-21	1,746	-1.20%
2019/12/16	10	43.35	13	43.28	43.40	-3	1,719	-0.17%
2019/12/13	1	42.50	6	42.68	42.50	-5	1,681	-0.30%
2019/12/12	14	42.33	8	42.55	42.30	6	1,649	0.36%
2019/12/11	11	42.38	0	0.00	42.30	11	1,612	0.68%
2019/12/10	0	0.00	2	42.10	42.10	-2	1,579	-0.13%
2019/12/09	8	42.28	8	41.83	41.70	0	1,550	0.00%
2019/12/06	15	41.47	12	41.34	41.65	3	1,494	0.20%
2019/12/05	5	40.35	1	40.85	40.25	4	1,436	0.28%
2019/12/04	2	40.50	2	40.65	40.40	0	1,471	0.00%
2019/12/03	7	40.26	3	40.30	40.15	4	1,441	0.28%
2019/11/26	0	0.00	2	39.90	39.85	-2	1,468	-0.14%
2019/11/25	5	39.30	0	0.00	39.25	5	1,444	0.35%
2019/11/15	2	38.85	0	0.00	38.85	2	1,482	0.13%
2019/11/12	3	38.83	0	0.00	38.95	3	1,504	0.20%
2019/11/11	2	38.90	0	0.00	38.60	2	1,525	0.13%
2019/11/08	1	39.55	0	0.00	39.60	1	1,507	0.07%
2019/11/07	3	39.50	0	0.00	39.50	3	1,522	0.20%
2019/11/06	1	39.90	0	0.00	39.55	1	1,513	0.07%
2019/11/04	2	40.00	1	40.10	40.10	1	1,518	0.07%
2019/10/30	0	0.00	80	39.71	40.15	-80	1,471	-5.44%
2019/10/29	12	40.43	4	40.83	40.00	8	1,458	0.55%
2019/10/25	30	41.38	1	41.50	41.20	29	1,472	1.97%
2019/10/24	45	41.59	0	0.00	41.60	45	1,460	3.08%
2019/10/23	1	41.00	0	0.00	41.00	1	1,439	0.07%
2019/10/22	3	41.50	1	41.50	41.35	2	1,441	0.14%
2019/10/21	4	41.25	5	41.17	41.35	-1	1,426	-0.07%
2019/10/14	1	40.00	3	40.15	40.10	-2	1,363	-0.15%
2019/10/09	1	39.90	0	0.00	39.10	1	1,358	0.07%
2019/10/08	3	40.25	50	40.25	40.10	-47	1,355	-3.47%
2019/10/03	10	39.90	0	0.00	40.05	10	1,509	0.66%
2019/10/02	40	40.51	0	0.00	40.50	40	1,608	2.49%
2019/10/01	3	40.83	5	40.78	40.90	-2	1,644	-0.12%
2019/09/25	1	39.05	0	0.00	38.80	1	1,637	0.06%
2019/09/24	1	39.45	0	0.00	39.35	1	1,663	0.06%
2019/09/23	0	0.00	3	39.82	39.85	-3	1,670	-0.18%
2019/09/18	0	0.00	1	39.45	39.50	-1	1,726	-0.06%
2019/09/17	1	40.00	4	39.86	39.45	-3	1,739	-0.17%
2019/09/16	2	39.25	0	0.00	39.15	2	1,746	0.11%
2019/09/12	2	39.80	1	39.70	39.55	1	1,802	0.06%
2019/09/10	1	39.50	0	0.00	39.50	1	1,899	0.05%
2019/09/09	0	0.00	7	39.80	39.65	-7	1,939	-0.36%
2019/09/06	4	40.63	0	0.00	40.60	4	1,926	0.21%
2019/09/05	0	0.00	1	42.50	42.05	-1	1,903	-0.05%
2019/09/03	10	41.90	2	42.05	41.65	8	1,960	0.41%
2019/09/02	4	41.75	1	41.75	41.85	3	1,963	0.15%
2019/08/30	3	41.63	4	41.98	41.40	-1	1,962	-0.05%
2019/08/26	3	40.57	28	40.90	40.50	-25	1,925	-1.30%
2019/08/23	31	41.66	0	0.00	41.70	31	1,925	1.61%
2019/08/20	0	0.00	1	41.50	41.30	-1	1,959	-0.05%
2019/08/16	1	41.10	0	0.00	41.00	1	1,981	0.05%
2019/08/15	0	0.00	1	40.40	40.30	-1	1,971	-0.05%
2019/08/14	7	41.00	11	40.95	40.85	-4	1,973	-0.20%
2019/08/12	0	0.00	1	39.50	40.00	-1	1,965	-0.05%
2019/08/07	1	39.00	0	0.00	38.50	1	1,984	0.05%
2019/08/01	0	0.00	2	41.70	41.30	-2	2,063	-0.10%
2019/07/30	0	0.00	1	42.15	41.70	-1	2,092	-0.05%
2019/07/26	0	0.00	1	42.05	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	1	41.80	42.00	-1	2,094	-0.05%
2019/07/24	0	0.00	1	42.30	41.55	-1	2,117	-0.05%
2019/07/23	0	0.00	1	41.75	41.70	-1	2,189	-0.05%
2019/07/22	3	41.25	0	0.00	41.10	3	2,223	0.13%
2019/07/19	0	0.00	4	41.34	41.00	-4	2,238	-0.18%
2019/07/18	6	41.27	0	0.00	40.95	6	2,274	0.26%
2019/07/17	1	41.70	0	0.00	41.70	1	2,295	0.04%
2019/07/15	1	41.70	1	41.45	41.75	0	2,528	0.00%
2019/07/11	2	42.00	0	0.00	42.05	2	3,046	0.07%
2019/07/09	23	42.13	0	0.00	41.80	23	3,143	0.73%
2019/07/08	0	0.00	29	46.33	46.50	-29	3,069	-0.94%
2019/07/05	0	0.00	1	46.05	46.00	-1	3,050	-0.03%
2019/07/04	2	46.05	16	45.99	46.05	-14	3,035	-0.46%
2019/07/03	3	45.13	0	0.00	44.95	3	3,051	0.10%
2019/07/02	1	45.35	1	45.10	45.35	0	3,074	0.00%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	3	44.40	1	44.35	44.30	2	3,215	0.06%
2019/06/25	10	44.35	0	0.00	44.20	10	3,672	0.27%
2019/06/21	1	44.55	2	44.50	44.20	-1	3,702	-0.03%
2019/06/20	10	45.05	11	44.77	44.60	-1	3,710	-0.03%
2019/06/18	6	44.13	3	43.90	43.90	3	3,689	0.08%
2019/06/17	0	0.00	2	43.30	44.20	-2	3,652	-0.05%
2019/06/13	0	0.00	10	42.40	42.30	-10	3,633	-0.28%
2019/06/12	12	44.00	12	43.92	43.40	0	3,652	0.00%
2019/06/11	5	43.15	0	0.00	42.95	5	3,656	0.14%
2019/06/10	0	0.00	10	42.20	42.60	-10	3,723	-0.27%
2019/06/06	2	41.90	2	41.80	41.75	0	3,746	0.00%
2019/06/05	8	42.78	0	0.00	42.20	8	3,763	0.21%
2019/06/04	3	42.80	0	0.00	42.75	3	3,818	0.08%
2019/05/31	0	0.00	2	43.03	43.35	-2	3,918	-0.05%
2019/05/30	0	0.00	2	42.48	42.90	-2	4,058	-0.05%
2019/05/29	3	42.05	0	0.00	42.00	3	4,130	0.07%
2019/05/28	2	42.08	2	42.55	42.65	0	4,211	0.00%
2019/05/23	3	42.15	0	0.00	41.80	3	4,391	0.07%
2019/05/22	0	0.00	1	43.30	42.80	-1	4,480	-0.02%
2019/05/21	1	41.95	2	43.20	43.00	-1	4,643	-0.02%
2019/05/20	6	42.59	2	42.88	42.20	4	4,785	0.08%
2019/05/17	0	0.00	20	43.20	43.00	-20	4,825	-0.41%
2019/05/16	1	44.55	1	44.65	43.80	0	4,877	0.00%
2019/05/15	6	45.13	1	45.25	45.40	5	4,949	0.10%
2019/05/14	16	43.76	1	43.00	44.50	15	5,093	0.29%
2019/05/13	2	44.78	2	45.55	44.30	0	5,210	0.00%
2019/05/10	4	46.15	2	46.25	46.40	2	5,309	0.04%
2019/05/09	1	47.05	3	47.52	46.30	-2	5,301	-0.04%
2019/05/07	4	46.95	0	0.00	46.80	4	5,398	0.07%
2019/05/06	2	47.03	0	0.00	46.65	2	5,445	0.04%
2019/05/03	0	0.00	12	48.07	48.00	-12	5,453	-0.22%
2019/05/02	1	48.05	5	48.05	48.05	-4	5,454	-0.07%
2019/04/30	4	47.10	2	47.23	47.60	2	5,452	0.04%
2019/04/29	14	47.65	21	48.40	47.00	-7	5,443	-0.13%
2019/04/26	9	49.83	1	49.60	49.35	8	5,378	0.15%
2019/04/25	3	50.30	5	50.50	50.40	-2	5,380	-0.04%
2019/04/24	7	50.34	4	51.35	50.40	3	5,410	0.06%
2019/04/23	1	50.20	0	0.00	51.00	1	5,414	0.02%
2019/04/22	15	51.07	8	50.93	50.40	7	5,390	0.13%
2019/04/19	4	51.98	6	51.15	51.50	-2	5,344	-0.04%
2019/04/18	28	54.42	19	54.25	51.90	9	5,217	0.17%
2019/04/17	0	0.00	15	52.03	52.10	-15	4,912	-0.31%
2019/04/16	1	51.00	3	51.13	51.20	-2	4,821	-0.04%
2019/04/15	7	51.27	3	51.77	50.80	4	4,788	0.08%
2019/04/12	2	50.70	1	50.80	51.20	1	4,768	0.02%
2019/04/11	4	50.68	6	51.37	50.50	-2	4,731	-0.04%
2019/04/10	1	50.60	4	50.48	50.80	-3	4,659	-0.06%
2019/04/09	5	50.44	10	50.21	50.40	-5	4,635	-0.11%
2019/04/08	5	49.85	1	50.70	49.60	4	4,577	0.09%
2019/04/02	1	49.20	9	49.33	49.20	-8	4,554	-0.18%
2019/04/01	16	50.39	2	49.85	49.55	14	4,514	0.31%
2019/03/29	36	51.59	28	51.97	51.00	8	4,422	0.18%
2019/03/28	15	50.23	13	50.31	50.20	2	4,217	0.05%
2019/03/27	3	48.52	6	48.73	49.10	-3	4,070	-0.07%
2019/03/26	6	48.05	0	0.00	47.95	6	4,058	0.15%
2019/03/25	7	47.87	1	48.05	47.95	6	4,079	0.15%
2019/03/22	3	48.73	2	48.25	48.85	1	4,131	0.02%
2019/03/21	4	48.09	0	0.00	48.00	4	4,149	0.10%
2019/03/20	2	48.30	1	48.50	48.15	1	4,213	0.02%
2019/03/19	3	47.70	0	0.00	47.70	3	4,255	0.07%
2019/03/18	1	47.80	7	47.75	47.80	-6	4,279	-0.14%
2019/03/15	1	48.75	0	0.00	48.30	1	4,320	0.02%
2019/03/14	0	48.00	5	48.54	48.20	-5	4,347	-0.11%
2019/03/13	14	47.49	2	47.50	47.35	12	4,420	0.27%
2019/03/12	3	48.77	10	49.00	48.45	-7	4,427	-0.16%
2019/03/11	1	48.85	0	0.00	48.60	1	4,576	0.02%
2019/03/08	3	48.98	0	0.00	48.95	3	4,900	0.06%
2019/03/07	7	49.52	22	49.50	48.90	-15	5,053	-0.30%
2019/03/06	6	49.62	12	49.51	49.40	-6	5,198	-0.12%
2019/03/05	24	50.37	12	50.18	49.40	12	5,330	0.23%
2019/03/04	2	49.35	4	49.00	49.95	-2	5,322	-0.04%
2019/02/27	6	47.00	8	47.68	48.60	-2	5,299	-0.04%
2019/02/26	17	49.39	4	48.90	48.30	13	5,304	0.25%
2019/02/25	2	49.45	1	50.00	49.65	1	5,363	0.02%
2019/02/22	2	49.80	19	49.51	49.25	-17	5,642	-0.30%
2019/02/21	2	49.65	8	49.69	49.65	-6	5,740	-0.10%
2019/02/20	8	49.55	13	49.55	49.45	-5	6,090	-0.08%
2019/02/19	13	48.28	9	48.25	48.20	4	6,410	0.06%
2019/02/18	0	0.00	13	47.14	47.00	-13	6,365	-0.20%
2019/02/15	3	46.62	14	47.11	46.30	-11	6,500	-0.17%
2019/02/14	15	47.34	5	47.38	46.90	10	6,474	0.15%
2019/02/13	13	47.47	13	47.41	47.50	0	6,440	0.00%
2019/02/12	37	47.12	15	46.58	46.30	22	6,335	0.35%
2019/02/11	12	46.39	11	45.83	46.15	1	6,297	0.02%
2019/01/30	12	43.98	3	43.90	43.90	9	6,298	0.14%
2019/01/29	4	44.15	1	44.45	43.90	3	6,405	0.05%
2019/01/28	5	43.96	9	43.79	43.85	-4	6,408	-0.06%
2019/01/25	4	42.80	75	42.72	42.65	-71	6,668	-1.06%
2019/01/24	2	42.25	50	42.62	42.25	-48	6,838	-0.70%
2019/01/23	0	0.00	4	42.18	42.30	-4	6,947	-0.06%
2019/01/21	0	0.00	2	42.45	42.45	-2	7,070	-0.03%
2019/01/18	0	0.00	1	41.95	42.05	-1	7,145	-0.01%
2019/01/17	13	42.35	10	41.71	41.45	3	7,253	0.04%
2019/01/16	1	42.30	33	42.30	42.50	-32	7,284	-0.44%
2019/01/15	1	41.60	3	41.75	42.00	-2	7,408	-0.03%
2019/01/14	3	41.40	0	0.00	41.30	3	7,474	0.04%
2019/01/10	11	41.07	6	40.78	40.80	5	7,608	0.07%
2019/01/09	2	41.50	13	41.99	41.50	-11	7,678	-0.14%
2019/01/08	0	0.00	2	39.55	39.80	-2	7,699	-0.03%
2019/01/07	6	38.65	7	39.26	39.00	-1	7,804	-0.01%
2019/01/04	8	37.36	5	37.50	37.70	3	8,013	0.04%
2019/01/03	6	38.65	12	38.98	38.50	-6	8,106	-0.07%
2019/01/02	20	38.99	5	38.90	38.90	15	8,227	0.18%
2018/12/28	3	39.25	6	39.53	39.25	-3	8,464	-0.04%
2018/12/27	2	39.50	2	39.45	39.35	0	8,678	0.00%
2018/12/26	24	39.19	9	39.82	38.70	15	8,713	0.17%
2018/12/25	40	39.01	30	38.81	39.15	10	8,747	0.11%
2018/12/24	12	39.41	38	39.79	40.00	-26	8,822	-0.29%
2018/12/22	33	39.37	3	39.50	39.30	30	8,865	0.34%
2018/12/21	18	38.99	10	39.48	40.10	8	8,977	0.09%
2018/12/20	14	40.25	8	39.10	39.25	6	9,028	0.07%
2018/12/19	1	41.25	35	41.73	41.25	-34	9,063	-0.38%
2018/12/18	10	41.54	38	41.73	41.15	-28	9,120	-0.31%
2018/12/17	0	0.00	0.1	42.55	42.35	-0.1	9,208	0.00%
2018/12/14	4	41.94	5	42.95	43.40	-1	9,231	-0.01%
2018/12/13	2	42.80	8	42.69	42.10	-6	9,257	-0.06%
2018/12/12	3	41.95	15	42.29	42.15	-12	9,320	-0.13%
2018/12/11	0	0.00	1	41.45	41.20	-1	9,419	-0.01%
2018/12/10	31	40.76	10	40.87	41.00	21	9,549	0.22%
2018/12/07	16	42.24	15	42.21	42.40	1	9,581	0.01%
2018/12/06	94	41.35	12	40.91	41.35	82	9,661	0.85%
2018/12/05	3	43.90	6	43.88	43.70	-3	9,644	-0.03%
2018/12/04	6	46.37	16	45.46	45.30	-10	9,765	-0.10%
2018/12/03	31	45.52	35	46.00	46.00	-4	9,903	-0.04%
2018/11/30	43	43.23	39	43.20	42.85	4	9,702	0.04%
2018/11/29	12	43.37	164	43.60	42.60	-152	9,660	-1.57%	大賣/鉅額交易
2018/11/28	12	42.92	39	43.07	43.35	-27	9,822	-0.27%
2018/11/27	12	41.84	10	42.62	42.70	2	10,097	0.02%
2018/11/26	2	41.90	5	41.77	41.90	-3	10,169	-0.03%
2018/11/23	8	41.76	5	40.78	40.95	3	10,650	0.03%
2018/11/22	31	43.26	22	42.83	42.20	9	11,237	0.08%
2018/11/21	40	43.92	14	44.05	43.45	26	11,316	0.23%
2018/11/20	3	42.97	8	42.93	42.85	-5	11,248	-0.04%
2018/11/19	165	43.09	17	43.04	43.35	148	11,244	1.32%	大買/鉅額交易
2018/11/16	76	40.68	77	42.09	42.45	-1	10,913	-0.01%
2018/11/15	11	38.47	21	38.34	38.60	-10	10,502	-0.10%
2018/11/14	9	38.37	6	38.05	38.15	3	10,558	0.03%
2018/11/13	10	35.85	0	0.00	36.30	10	10,537	0.09%
2018/11/12	5	36.52	9	36.54	36.50	-4	10,744	-0.04%
2018/11/09	14	37.79	2	37.53	37.90	12	10,946	0.11%
2018/11/08	5	38.32	17	38.41	37.60	-12	11,142	-0.11%
2018/11/07	8	37.91	14	38.29	38.20	-6	11,387	-0.05%
2018/11/06	13	37.28	0	0.00	36.55	13	11,635	0.11%
2018/11/05	16	37.98	6	37.83	38.30	10	11,813	0.08%
2018/11/02	88	38.78	27	39.46	38.50	61	12,206	0.50%
2018/11/01	5	37.32	9	37.94	38.00	-4	12,109	-0.03%
2018/10/31	6	35.80	10	35.77	35.60	-4	12,270	-0.03%
2018/10/30	3	34.17	8	33.56	33.80	-5	12,463	-0.04%
2018/10/29	9	34.82	2	34.65	34.90	7	12,819	0.05%
2018/10/26	4	34.68	2	34.68	34.35	2	13,108	0.02%
2018/10/25	14	34.53	17	34.30	34.30	-3	13,319	-0.02%
2018/10/24	6	37.27	17	37.39	37.20	-11	13,823	-0.08%
2018/10/23	17	37.99	11	38.22	37.20	6	14,375	0.04%
2018/10/22	3	35.63	0	0.00	38.20	3	14,660	0.02%
2018/10/19	12	36.07	1	37.10	36.25	11	14,996	0.07%
2018/10/18	4	38.05	0	0.00	38.20	4	15,189	0.03%
2018/10/17	3	38.93	5	39.27	37.95	-2	15,515	-0.01%
2018/10/16	7	38.99	5	39.36	38.70	2	15,752	0.01%
2018/10/15	13	37.82	6	38.28	38.10	7	16,077	0.04%
2018/10/12	24	37.95	18	37.75	38.00	6	16,424	0.04%
2018/10/11	4.1	35.82	19	36.07	35.65	-14.9	16,551	-0.09%
2018/10/09	7	39.84	4	39.78	39.60	3	16,632	0.02%
2018/10/08	27	38.32	26	38.12	38.70	1	16,608	0.01%
2018/10/05	6	41.95	3	42.22	40.55	3	16,636	0.02%
2018/10/04	2	45.08	0	0.00	44.50	2	16,728	0.01%
2018/10/03	3	45.33	12	45.30	44.85	-9	16,756	-0.05%
2018/10/02	0	0.00	2	46.18	45.45	-2	16,880	-0.01%
2018/10/01	1	45.15	2	45.25	45.50	-1	16,997	-0.01%
2018/09/28	4	44.46	7	44.76	44.70	-3	17,123	-0.02%
2018/09/27	7	45.71	0	0.00	44.55	7	17,100	0.04%
2018/09/26	22	48.15	10	46.65	46.65	12	17,279	0.07%
2018/09/25	3	47.45	4	46.95	47.15	-1	17,431	-0.01%
2018/09/21	14	46.98	4	47.10	47.45	10	17,599	0.06%
2018/09/20	4	46.59	6	46.33	46.30	-2	17,626	-0.01%
2018/09/19	29	47.07	25	46.98	45.90	4	17,739	0.02%
2018/09/18	17	47.11	6	46.20	46.20	11	18,029	0.06%
2018/09/17	5	48.40	4	48.08	47.50	1	18,147	0.01%
2018/09/14	19	47.21	33	47.19	47.20	-14	18,202	-0.08%
2018/09/13	5	45.89	1	47.20	45.30	4	18,300	0.02%
2018/09/12	0	0.00	8	46.38	46.20	-8	18,486	-0.04%
2018/09/11	3	48.17	7	47.61	47.95	-4	18,890	-0.02%
2018/09/10	32	48.05	24	47.33	46.90	8	19,253	0.04%
2018/09/07	22	49.30	16	48.54	48.00	6	19,522	0.03%
2018/09/06	12	51.56	36	51.56	51.40	-24	19,801	-0.12%
2018/09/05	15	51.74	18	52.19	51.70	-3	20,055	-0.01%
2018/09/04	22	52.52	20	52.69	52.50	2	20,382	0.01%
2018/09/03	35	54.61	27	54.27	53.20	8	20,383	0.04%
2018/08/31	9	58.80	4	59.15	59.10	5	20,235	0.02%
2018/08/30	70	58.59	45	59.18	59.50	25	20,644	0.12%
2018/08/29	30	57.27	58	56.92	58.60	-28	20,528	-0.14%
2018/08/28	11	54.40	12	54.35	53.70	-1	20,044	0.00%
2018/08/27	36	53.41	40	53.38	53.60	-4	20,136	-0.02%
2018/08/24	11	51.43	8	51.24	51.20	3	20,142	0.01%
2018/08/23	7	51.46	6	52.23	50.90	1	20,315	0.00%
2018/08/22	6	52.87	2	53.05	52.80	4	20,443	0.02%
2018/08/21	9	53.47	4.1	53.34	53.30	4.9	20,954	0.02%
2018/08/20	6	52.53	13	52.68	53.10	-7	21,048	-0.03%
2018/08/17	17	52.81	5	52.60	51.70	12	21,292	0.06%
2018/08/16	16	52.09	14	52.86	53.00	2	21,414	0.01%
2018/08/15	4	51.78	10	51.75	50.90	-6	21,712	-0.03%
2018/08/14	29	53.28	20	53.49	53.00	9	21,833	0.04%
2018/08/13	16	53.06	14	53.75	53.00	2	21,720	0.01%
2018/08/10	31	55.56	22	55.23	54.70	9	21,906	0.04%
2018/08/09	41	56.35	36	56.12	57.20	5	22,026	0.02%
2018/08/08	16	56.04	11	56.26	54.00	5	21,777	0.02%
2018/08/07	77	57.12	72	56.44	57.00	5	21,945	0.02%
2018/08/06	16	56.48	15	55.95	56.10	1	21,671	0.00%
2018/08/03	26	53.16	46	53.92	55.10	-20	21,681	-0.09%
2018/08/02	24	53.02	28	52.80	52.60	-4	21,360	-0.02%
2018/08/01	7	56.11	9	56.10	56.30	-2	21,195	-0.01%
2018/07/31	117	55.09	124	56.47	55.00	-7	21,293	-0.03%	大買/大賣/
2018/07/30	107	59.55	63	58.92	56.90	44	21,006	0.21%	大買/
2018/07/27	26	61.66	34	61.31	63.20	-8	20,592	-0.04%
2018/07/26	40	60.56	30	60.81	59.50	10	20,199	0.05%
2018/07/25	17	58.71	24	59.31	60.50	-7	19,772	-0.04%
2018/07/24	33	59.56	24	59.13	59.30	9	19,543	0.05%
2018/07/23	60	57.17	67	57.47	58.40	-7	19,192	-0.04%
2018/07/20	77	60.64	124	59.32	57.50	-47	18,857	-0.25%	大賣/
2018/07/19	33	61.74	33	62.33	62.50	0	18,399	0.00%
2018/07/18	52	66.09	3	67.30	63.10	49	17,954	0.27%
2018/07/17	45	71.10	16	72.06	70.10	29	17,612	0.16%
2018/07/16	20	76.18	7	76.73	74.00	13	17,421	0.07%
2018/07/13	36	78.58	20	80.40	77.40	16	17,352	0.09%
2018/07/12	36	77.65	52	77.86	79.60	-16	17,118	-0.09%
2018/07/11	11	74.23	4	75.75	74.10	7	16,907	0.04%
2018/07/10	29	74.84	20	74.77	75.40	9	16,942	0.05%
2018/07/09	4	75.10	4	76.08	74.70	0	16,812	0.00%
2018/07/06	55	70.50	81	70.70	71.20	-26	16,621	-0.16%
2018/07/05	6	76.47	2	76.75	74.30	4	16,436	0.02%
2018/07/04	39	77.49	1	77.70	78.00	38	16,343	0.23%
2018/07/03	30	82.04	11	83.64	80.30	19	16,062	0.12%
2018/07/02	17	82.86	31	84.04	82.00	-14	15,824	-0.09%
2018/06/29	2	80.70	12	81.68	81.00	-10	15,564	-0.06%
2018/06/28	18	80.75	8	80.88	79.50	10	15,407	0.06%
2018/06/27	74	83.36	65	85.32	81.70	9	15,197	0.06%
2018/06/26	15	81.45	20	81.33	83.80	-5	14,811	-0.03%
2018/06/25	25	81.02	28	82.29	79.00	-3	14,555	-0.02%
2018/06/22	34	83.12	28	83.53	82.00	6	14,376	0.04%
2018/06/21	51	85.21	50	85.37	84.80	1	14,108	0.01%
2018/06/20	111	87.19	58	87.97	83.90	53	13,863	0.38%	大買/
2018/06/19	83	92.00	101	90.25	92.50	-18	13,401	-0.13%	大賣/
2018/06/15	59	88.61	55	89.07	86.20	4	12,909	0.03%
2018/06/14	92	88.00	95	85.58	88.40	-3	12,439	-0.02%
2018/06/13	26	81.05	33	81.48	82.50	-7	11,881	-0.06%
2018/06/12	36	84.17	11	83.74	81.40	25	11,487	0.22%
2018/06/11	29	79.28	31	79.28	81.20	-2	10,989	-0.02%
2018/06/08	8	74.09	30	74.73	73.90	-22	10,619	-0.21%
2018/06/07	90	72.46	52	72.78	72.10	38	10,315	0.37%
2018/06/06	9	68.31	58	69.42	71.10	-49	9,695	-0.51%
2018/06/05	50	64.66	38	65.27	64.70	12	9,274	0.13%
2018/06/04	75.2	68.19	65	68.37	67.00	10.2	9,060	0.11%
2018/06/01	54	66.71	50	65.97	68.40	4	8,759	0.05%
2018/05/31	29	67.08	36	65.48	63.50	-7	8,530	-0.08%
2018/05/30	68	66.64	46	66.77	67.60	22	8,298	0.27%
2018/05/29	69	68.27	40	69.54	68.00	29	8,049	0.36%
2018/05/28	12	64.13	35	64.79	66.10	-23	7,484	-0.31%
2018/05/25	33	56.00	60	57.97	60.10	-27	7,226	-0.37%
2018/05/24	73	54.76	49	54.82	54.70	24	6,818	0.35%
2018/05/23	30	52.82	32	52.67	53.60	-2	6,462	-0.03%
2018/05/22	13	50.05	40	49.69	50.00	-27	5,898	-0.46%
2018/05/21	7	46.78	13	46.98	48.60	-6	5,531	-0.11%
2018/05/18	98	49.51	66	47.83	47.30	32	5,303	0.60%
2018/05/17	72	48.53	95	47.70	48.70	-23	4,741	-0.49%
2018/05/16	14	47.11	20	47.04	47.00	-6	4,302	-0.14%
2018/05/15	34	47.81	12.3	47.73	48.40	21.7	4,095	0.53%
2018/05/14	3	43.43	13	44.55	45.00	-10	3,717	-0.27%
2018/05/11	10	40.04	22.5	40.40	40.95	-12.5	3,612	-0.35%
2018/05/10	7	37.34	0	0.00	37.25	7	3,268	0.21%
2018/05/09	12	36.73	55	37.76	37.80	-43	3,153	-1.36%
2018/05/08	42	36.87	27	37.20	37.10	15	2,984	0.50%
2018/05/07	25	36.19	37	35.73	36.70	-12	2,594	-0.46%
2018/05/04	53	34.01	71	34.03	33.40	-18	2,251	-0.80%
2018/05/03	6	32.48	9	32.42	32.35	-3	2,047	-0.15%
2018/05/02	3	31.55	0	0.00	31.60	3	2,001	0.15%
2018/04/30	5	31.56	3	32.12	31.25	2	1,998	0.10%
2018/04/27	9	29.88	5	30.29	31.05	4	1,933	0.21%
2018/04/26	12	30.88	1	30.50	30.30	11	1,923	0.57%
2018/04/25	5	30.85	0	0.00	30.90	5	1,963	0.25%
2018/04/24	21	31.49	1	30.70	31.20	20	2,061	0.97%
2018/04/20	4	32.00	0	0.00	31.90	4	2,552	0.16%
2018/04/19	1	32.80	3	32.88	32.75	-2	2,532	-0.08%
2018/04/18	2	32.05	0	0.00	32.45	2	2,504	0.08%
2018/04/17	3	32.22	0	0.00	31.80	3	2,501	0.12%
2018/04/16	1	32.75	6	32.45	33.30	-5	2,483	-0.20%
2018/04/13	8	32.46	27	32.48	31.55	-19	2,435	-0.78%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/29	0	30.85	0	0.00	30.75	0	2,759	0.00%
2018/03/28	0	0.00	2	31.45	30.90	-2	2,788	-0.07%
2018/03/26	2	30.35	0	0.00	30.60	2	2,782	0.07%
2018/03/23	1	30.55	10	30.10	30.45	-9	2,788	-0.32%
2018/03/22	5	33.10	0	0.00	32.05	5	2,764	0.18%
2018/03/21	2	31.50	0	0.00	31.65	2	2,698	0.07%
2018/03/20	0	0.00	8	31.70	31.55	-8	2,700	-0.30%
2018/03/19	16	32.48	0	0.00	32.00	16	2,702	0.59%
2018/03/16	2	31.10	0	0.00	31.60	2	2,672	0.07%
2018/03/15	0	0.00	1	31.10	31.45	-1	2,674	-0.04%
2018/03/14	1	31.05	5	31.12	31.00	-4	2,677	-0.15%
2018/03/13	2	30.95	2	31.10	31.05	0	2,706	0.00%
2018/03/12	2	30.90	1	31.15	30.80	1	2,771	0.04%
2018/03/09	2	30.83	2	31.05	30.90	0	2,818	0.00%
2018/03/08	1	30.80	1	30.75	30.65	0	2,895	0.00%
2018/03/07	3	30.78	0	0.00	30.65	3	3,205	0.09%
2018/03/06	1	31.85	0	0.00	31.60	1	3,505	0.03%
2018/03/05	6	32.11	3	32.25	32.00	3	3,547	0.08%
2018/02/23	0	0.00	10	30.65	30.50	-10	3,597	-0.28%
2018/02/21	11	28.53	0	0.00	28.90	11	3,601	0.31%
2018/02/02	14	30.67	0	0.00	30.50	14	3,749	0.37%
2018/02/01	10	30.63	0	0.00	30.45	10	4,126	0.24%
2018/01/25	0	0.00	2	31.50	31.10	-2	4,329	-0.05%
2018/01/23	0	0.00	2	31.75	31.50	-2	4,310	-0.05%
2018/01/22	2	31.70	0	0.00	32.10	2	4,289	0.05%
2018/01/19	2	31.10	1	31.60	31.25	1	4,246	0.02%
2018/01/18	2	31.65	7	32.01	31.85	-5	4,188	-0.12%
2018/01/17	6	34.01	65	33.34	32.15	-59	4,078	-1.45%
2018/01/16	65	34.58	21	33.07	34.80	44	3,831	1.15%
2018/01/15	0	0.00	7	31.71	31.65	-7	3,533	-0.20%
2018/01/12	0	0.00	2	32.00	31.70	-2	3,538	-0.06%
2018/01/11	14	31.65	6	32.00	32.00	8	3,509	0.23%
2018/01/10	4	31.68	2	31.78	31.30	2	3,474	0.06%
2018/01/09	7	31.89	11	31.98	31.90	-4	3,420	-0.12%
2018/01/08	3	31.58	7	31.69	31.00	-4	3,373	-0.12%
2018/01/05	0	0.00	1	30.40	30.80	-1	3,286	-0.03%
2018/01/04	5	32.00	5	30.80	30.80	0	3,251	0.00%
2018/01/03	15	30.80	14	31.02	31.35	1	3,194	0.03%
2018/01/02	0	0.00	1	30.10	30.30	-1	3,101	-0.03%