達方 (8163)-玉山-新竹券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473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－玉山-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹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
2024/11/22	23	50.82	17	50.43	49.20	6	996	0.60%
2024/11/21	0	0.00	1	50.30	50.30	-1	744	-0.13%
2024/11/20	0.1	45.90	0	0.00	45.80	0.1	632	0.01%
2024/11/19	0	0.00	1	46.75	46.60	-1	620	-0.16%
2024/11/15	0.1	46.35	0	0.00	46.50	0.1	612	0.01%
2024/11/11	0	46.20	0	0.00	46.75	0	613	0.00%
2024/11/07	1	46.75	1	47.05	46.70	0	603	0.00%
2024/11/06	0	0.00	2	45.75	45.95	-2	599	-0.33%
2024/10/28	2	50.15	0	0.00	49.80	2	610	0.33%
2024/10/08	1	48.35	0	0.00	48.35	1	708	0.14%
2024/09/27	0	0.00	0	50.30	50.30	0	966	0.00%
2024/09/23	0	0.00	0.1	50.40	50.10	-0.1	1,089	0.00%
2024/09/18	0.1	50.00	0	0.00	49.75	0.1	1,162	0.00%
2024/08/16	0	0.00	2	53.80	53.10	-2	1,784	-0.11%
2024/08/14	2	52.60	0	0.00	52.60	2	1,806	0.11%
2024/08/06	1	49.50	0	0.00	49.30	1	1,938	0.05%
2024/08/05	1	49.50	0	0.00	49.50	1	1,961	0.05%
2024/07/29	2	56.00	0	0.00	55.60	2	2,341	0.09%
2024/07/26	0	0.00	0.1	56.90	56.70	-0.1	2,353	0.00%
2024/07/16	0	0.00	3	59.50	59.40	-3	2,320	-0.13%
2024/07/15	0	0.00	5	59.30	59.30	-5	2,335	-0.21%
2024/07/09	2	60.00	0	59.75	60.40	2	2,351	0.08%
2024/07/08	1	60.30	0	0.00	60.60	1	2,346	0.04%
2024/07/05	1	60.60	15	60.31	60.10	-14	2,357	-0.59%
2024/07/04	3.7	62.20	0	0.00	61.50	3.7	2,314	0.16%
2024/06/26	0	0.00	0.2	71.80	71.40	-0.2	2,109	-0.01%
2024/06/25	0	70.70	0	0.00	71.00	0	2,094	0.00%
2024/06/24	2	71.15	0	0.00	70.60	2	2,090	0.10%
2024/06/21	0.2	69.57	0	0.00	70.70	0.2	2,093	0.01%
2024/06/20	0	69.60	1	69.70	69.90	-1	2,113	-0.05%
2024/06/19	1	69.31	0	0.00	69.50	1	2,150	0.05%
2024/06/18	1	68.60	1	69.10	69.20	0	2,168	0.00%
2024/06/17	0	68.20	0	0.00	68.40	0	2,223	0.00%
2024/06/14	1	68.00	0	0.00	68.40	1	2,247	0.04%
2024/06/12	1	67.90	0	0.00	68.90	1	2,245	0.04%
2024/06/11	7	67.50	0	0.00	69.10	7	2,245	0.31%
2024/06/07	4	68.83	0	0.00	68.00	4	2,237	0.18%
2024/06/06	7.1	73.00	4	74.30	71.50	3.1	2,185	0.14%
2024/06/03	3	69.27	0	0.00	69.20	3	2,207	0.14%
2024/05/30	2	67.50	1	67.50	67.40	1	2,748	0.04%
2024/05/29	1	68.40	0	0.00	68.50	1	2,779	0.04%
2024/05/28	0	0.00	6	67.87	68.00	-6	2,792	-0.21%
2024/05/27	0	0.00	1	67.70	67.60	-1	2,809	-0.04%
2024/05/22	2	67.90	0	0.00	67.90	2	2,811	0.07%
2024/05/21	0	0.00	1	66.20	66.80	-1	2,785	-0.04%
2024/05/15	3	68.30	3	66.70	66.80	0	2,766	0.00%
2024/05/13	0	0.00	2	67.85	67.90	-2	2,733	-0.07%
2024/05/09	2	70.10	0.2	69.40	67.90	1.8	2,676	0.07%
2024/05/08	7	69.84	1	70.50	70.80	6	2,634	0.23%
2024/05/07	1	70.60	2	70.55	71.80	-1	2,569	-0.04%
2024/05/06	1	67.80	7	68.03	67.80	-6	2,411	-0.25%
2024/05/03	4	67.53	9	65.87	67.70	-5	2,353	-0.21%
2024/05/02	0	63.50	3	63.70	63.80	-3	2,237	-0.13%
2024/04/29	1	62.50	0	0.00	62.70	1	2,222	0.04%
2024/04/26	2	61.80	0	0.00	61.50	2	2,213	0.09%
2024/04/17	1	60.50	0	0.00	60.60	1	2,197	0.05%
2024/04/16	0	0.00	1	60.10	60.10	-1	2,196	-0.05%
2024/04/12	5	62.38	0	62.00	62.00	5	2,221	0.23%
2024/04/08	0	63.80	0	0.00	63.50	0	2,321	0.00%
2024/04/03	1	64.30	0	0.00	63.60	1	2,345	0.04%
2024/03/29	4	62.30	0	0.00	62.30	4	2,319	0.17%
2024/03/26	0	0.00	8	61.60	61.90	-8	2,323	-0.34%
2024/03/22	0	0.00	6	63.70	64.30	-6	2,308	-0.26%
2024/03/21	0	63.00	0	0.00	64.10	0	2,289	0.00%
2024/03/20	0	0.00	0.1	63.20	62.40	-0.1	2,288	0.00%
2024/03/19	3	61.00	2.1	61.60	61.90	1	2,245	0.04%
2024/03/15	6	60.50	0	0.00	60.00	6	2,241	0.27%
2024/03/14	2	60.50	0	0.00	60.60	2	2,225	0.09%
2024/03/13	1	60.70	0	0.00	60.70	1	2,220	0.05%
2024/03/12	4	60.23	0	0.00	60.50	4	2,229	0.18%
2024/03/11	0	0.00	1	59.60	59.60	-1	2,243	-0.04%
2024/03/08	1	61.00	1.1	59.88	60.00	-0.1	2,235	-0.01%
2024/03/06	5	60.76	3	61.60	61.70	2	2,159	0.09%
2024/03/05	2	59.00	1	61.30	61.40	1	1,963	0.05%
2024/03/04	0	0.00	1	55.00	55.90	-1	1,648	-0.06%
2024/03/01	2	54.10	0	0.00	54.40	2	1,616	0.12%
2024/02/16	0	0.00	1	52.10	52.10	-1	1,775	-0.06%
2024/02/05	1	50.50	0	0.00	50.60	1	1,824	0.06%
2024/02/02	0.1	51.03	0	0.00	50.70	0.1	1,867	0.01%
2024/01/26	0	51.80	0	0.00	51.70	0	2,509	0.00%
2024/01/17	2	52.40	2	51.60	51.90	0	2,471	0.00%
2024/01/11	0	52.20	0	0.00	52.20	0	2,432	0.00%
2024/01/02	0	0.00	0.1	55.00	55.60	-0.1	2,210	0.00%
2023/12/21	0	52.80	0	0.00	52.60	0	2,052	0.00%
2023/12/18	1	54.50	0.7	55.00	54.40	0.3	1,960	0.02%
2023/12/15	0	55.90	0	0.00	56.10	0	1,931	0.00%
2023/12/05	0.6	54.50	0	0.00	54.80	0.6	1,714	0.03%
2023/12/01	0	0.00	1	53.60	53.50	-1	1,625	-0.06%
2023/11/24	0	0.00	0.1	51.60	51.60	-0.1	1,497	0.00%
2023/11/22	0	0.00	1	51.70	52.60	-1	1,452	-0.07%
2023/11/20	0	0.00	1	50.50	51.20	-1	1,361	-0.07%
2023/11/17	0	0.00	1	51.40	51.60	-1	1,329	-0.08%
2023/11/16	0	0.00	1	50.80	50.90	-1	1,267	-0.08%
2023/11/15	1.1	50.89	0	0.00	50.60	1.1	1,249	0.09%
2023/11/14	0	0.00	2	51.50	50.20	-2	1,211	-0.17%
2023/11/13	1.2	51.43	1	50.90	51.00	0.2	1,175	0.02%
2023/11/10	0.1	51.20	0	0.00	51.40	0.1	1,116	0.00%
2023/11/09	0.1	51.00	0	0.00	50.90	0.1	1,063	0.01%
2023/11/07	1	49.35	2	49.50	49.85	-1	936	-0.11%
2023/11/06	3	49.77	4	49.76	49.70	-1	881	-0.11%
2023/11/03	0	0.00	6	48.69	48.85	-6	661	-0.91%
2023/10/26	0	0.00	2	43.30	42.85	-2	448	-0.45%
2023/10/17	1	43.60	0	0.00	43.05	1	475	0.21%
2023/10/12	0	0.00	6	43.60	43.70	-6	500	-1.20%
2023/10/04	4	42.75	5	43.03	43.10	-1	583	-0.17%
2023/10/02	0	0.00	6	43.49	43.50	-6	645	-0.93%
2023/09/26	10	42.90	0	0.00	42.70	10	695	1.44%
2023/09/19	2	43.63	0	0.00	43.85	2	745	0.27%
2023/09/18	0	0.00	1	43.95	44.00	-1	755	-0.13%
2023/09/14	1	43.75	0	0.00	43.75	1	762	0.13%
2023/09/01	2	43.80	0	0.00	44.20	2	811	0.25%
2023/08/10	2	41.90	0	0.00	42.05	2	949	0.21%
2023/07/18	3	45.50	0	0.00	45.50	3	881	0.34%
2023/07/14	0.1	45.35	0	0.00	45.55	0.1	876	0.01%
2023/07/11	0	0.00	2	43.45	43.50	-2	840	-0.24%
2023/07/07	0	0.00	11	47.02	46.75	-11	810	-1.36%
2023/06/29	0	0.00	11	45.83	46.70	-11	803	-1.37%
2023/06/28	0	0.00	2	45.85	45.65	-2	790	-0.25%
2023/06/14	0	0.00	1	47.95	47.95	-1	772	-0.13%
2023/06/12	0	0.00	1	47.25	47.10	-1	764	-0.13%
2023/06/09	1	46.60	0	0.00	46.70	1	761	0.13%
2023/06/06	1	47.05	0	0.00	46.80	1	829	0.12%
2023/06/05	1	47.35	0	0.00	47.20	1	965	0.10%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/23	0	0.00	0.2	46.70	46.90	-0.2	912	-0.02%
2023/05/19	0	0.00	1	45.90	45.55	-1	883	-0.11%
2023/05/17	1	45.40	0	0.00	45.40	1	864	0.12%
2023/05/12	0	0.00	4	44.40	44.75	-4	886	-0.45%
2023/05/09	0	0.00	2	44.70	44.65	-2	918	-0.22%
2023/05/08	0	0.00	3	44.50	44.50	-3	922	-0.33%
2023/05/05	0	0.00	6	44.45	44.20	-6	928	-0.65%
2023/05/04	0	0.00	1	44.20	44.15	-1	934	-0.11%
2023/04/28	0	0.00	1	43.90	43.90	-1	934	-0.11%
2023/04/26	0	0.00	1	43.20	43.35	-1	933	-0.11%
2023/03/28	0	43.95	0	0.00	43.65	0	763	0.00%
2023/03/23	0	0.00	2	44.30	44.20	-2	757	-0.26%
2023/03/21	1	43.50	2	43.60	43.55	-1	744	-0.13%
2023/03/17	0	0.00	1	43.30	43.30	-1	744	-0.13%
2023/03/16	1	43.05	0	0.00	42.60	1	742	0.13%
2023/03/14	1	43.55	1	43.70	43.50	0	740	0.00%
2023/03/10	1	43.90	0	0.00	43.85	1	726	0.14%
2023/03/09	0	44.40	1	44.55	44.50	-1	713	-0.14%
2023/03/08	6	44.24	8	44.09	44.70	-2	671	-0.30%
2023/03/02	0	0.00	2	41.60	41.60	-2	557	-0.36%
2023/02/24	1	41.00	0	0.00	41.30	1	548	0.18%
2023/02/23	2	41.00	0	0.00	41.00	2	542	0.37%
2023/02/21	0	0.00	1	41.15	41.15	-1	542	-0.18%
2023/02/15	0	0.00	1	41.05	40.70	-1	548	-0.18%
2023/02/14	1	40.45	0	0.00	40.40	1	544	0.18%
2023/02/10	2	40.95	0	0.00	41.00	2	547	0.37%
2023/02/09	0	0.00	1	41.65	41.55	-1	511	-0.20%
2023/02/06	1	40.40	0	0.00	40.10	1	466	0.21%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/10	0	0.00	6	38.88	39.00	-6	436	-1.38%
2022/12/27	5	38.10	0	0.00	38.00	5	478	1.04%
2022/12/23	1	37.60	0	0.00	37.80	1	481	0.21%
2022/12/20	1	37.45	0	0.00	37.40	1	483	0.21%
2022/12/19	1	37.90	0	0.00	37.85	1	483	0.21%
2022/12/16	1	38.25	0	0.00	38.05	1	481	0.21%
2022/12/13	2	38.58	0	0.00	38.50	2	476	0.42%
2022/12/09	1	38.55	0	0.00	38.50	1	478	0.21%
2022/12/06	0	0.00	2	39.50	39.50	-2	491	-0.41%
2022/11/30	2	40.10	0	0.00	40.15	2	479	0.42%
2022/11/29	0	0.00	1	40.20	40.20	-1	475	-0.21%
2022/11/17	0	0.00	1	39.50	39.45	-1	438	-0.23%
2022/11/16	1	39.05	0	0.00	38.95	1	439	0.23%
2022/11/15	0	0.00	1	39.30	39.25	-1	448	-0.22%
2022/11/11	1	38.90	0	0.00	38.80	1	446	0.22%
2022/11/09	0	0.00	6	39.10	39.25	-6	440	-1.36%
2022/11/08	0	0.00	1	38.80	38.80	-1	444	-0.23%
2022/11/07	1	38.60	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.55	0	0.00	38.65	1	449	0.22%
2022/11/02	5	38.80	0	0.00	38.90	5	479	1.04%
2022/10/18	1	37.80	0	0.00	38.00	1	518	0.19%
2022/09/29	1	39.40	0	0.00	39.60	1	571	0.17%
2022/09/27	1	39.70	0	0.00	40.15	1	606	0.16%
2022/09/19	0	0.00	1	42.60	42.10	-1	668	-0.15%
2022/09/15	0	0.00	1	42.30	42.75	-1	683	-0.15%
2022/09/14	0	0.00	3	41.35	41.50	-3	670	-0.45%
2022/09/06	1	39.90	0	0.00	39.80	1	692	0.14%
2022/09/05	0	0.00	0	40.70	40.50	0	692	0.00%
2022/08/31	0	0.00	1	41.30	41.30	-1	701	-0.14%
2022/08/10	1	41.40	4	41.40	41.40	-3	723	-0.41%
2022/08/04	1	38.90	0	0.00	39.05	1	706	0.14%
2022/07/20	0	0.00	3	39.10	39.10	-3	947	-0.32%
2022/07/19	3	39.30	4	39.15	39.30	-1	971	-0.10%
2022/07/12	2	36.15	0	0.00	36.10	2	1,112	0.18%
2022/07/11	1	36.90	0	0.00	36.95	1	1,118	0.09%
2022/07/08	4	37.30	0	0.00	37.40	4	1,132	0.35%
2022/07/07	1	36.60	0	0.00	36.60	1	1,128	0.09%
2022/07/06	2	38.75	0	0.00	38.60	2	1,109	0.18%
2022/07/01	4	38.83	0	0.00	38.80	4	1,108	0.36%
2022/06/21	1	42.30	0	0.00	42.45	1	1,202	0.08%
2022/06/20	2	41.05	0	0.00	40.80	2	1,221	0.16%
2022/06/17	2	41.68	0	0.00	41.65	2	1,221	0.16%
2022/06/14	3	42.17	0	0.00	42.40	3	1,324	0.23%
2022/06/13	1	42.75	0	0.00	42.65	1	1,365	0.07%
2022/06/08	1	44.00	2	44.03	44.00	-1	1,490	-0.07%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/06/01	16	44.05	0	0.00	43.95	16	1,713	0.93%
2022/05/27	1	43.35	0	0.00	43.35	1	1,775	0.06%
2022/05/25	1	43.05	0	0.00	43.05	1	1,784	0.06%
2022/05/23	3	43.10	0	0.00	43.00	3	1,791	0.17%
2022/05/18	0	0.00	1	42.85	42.90	-1	1,785	-0.06%
2022/05/12	3	41.35	0	0.00	41.20	3	1,785	0.17%
2022/05/09	1	43.05	0	0.00	43.00	1	1,758	0.06%
2022/05/05	3	45.70	0	0.00	45.75	3	1,706	0.18%
2022/05/04	1	46.90	0	0.00	45.80	1	1,685	0.06%
2022/04/28	1	47.10	0	0.00	47.25	1	1,654	0.06%
2022/04/25	2	48.75	1	48.20	48.20	1	1,627	0.06%
2022/04/21	0	0.00	7	50.30	50.40	-7	1,612	-0.43%
2022/04/20	1	50.30	4	50.24	50.40	-3	1,577	-0.19%
2022/04/15	4	49.11	0	0.00	48.80	4	1,523	0.26%
2022/04/13	0	0.00	1	48.40	48.55	-1	1,568	-0.06%
2022/04/12	1	47.55	0	0.00	47.85	1	1,602	0.06%
2022/04/06	1	49.15	0	0.00	49.15	1	1,868	0.05%
2022/04/01	2	49.33	0	0.00	49.35	2	1,886	0.11%
2022/03/31	1	49.65	0	0.00	49.70	1	1,917	0.05%
2022/03/30	0	0.00	1	49.85	50.20	-1	1,983	-0.05%
2022/03/21	0	0.00	1	49.20	49.30	-1	2,122	-0.05%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/15	1	49.00	1	49.40	49.00	0	2,170	0.00%
2022/03/14	1	49.30	8	49.46	49.35	-7	2,218	-0.32%
2022/03/10	3	48.60	7	48.46	48.35	-4	2,323	-0.17%
2022/03/09	2	47.88	1	49.15	48.30	1	2,435	0.04%
2022/03/08	0	0.00	3	45.42	44.70	-3	2,688	-0.11%
2022/03/07	1	45.95	3	45.75	46.00	-2	2,710	-0.07%
2022/03/04	17	47.95	6	47.90	47.60	11	2,750	0.40%
2022/02/25	0	0.00	1	45.85	45.40	-1	3,005	-0.03%
2022/02/24	1	45.45	0	0.00	45.50	1	3,275	0.03%
2022/02/17	1	46.85	0	0.00	46.85	1	3,398	0.03%
2022/02/14	0	0.00	10	46.65	46.35	-10	3,413	-0.29%
2022/02/10	0	0.00	8	47.03	47.05	-8	3,416	-0.23%
2022/02/09	1	46.50	0	0.00	46.90	1	3,423	0.03%
2022/02/08	0	0.00	10	45.60	46.20	-10	3,420	-0.29%
2022/01/24	0	0.00	3	44.95	45.70	-3	3,491	-0.09%
2022/01/18	2	47.23	0	0.00	46.90	2	3,458	0.06%
2022/01/14	0	0.00	1	46.70	46.35	-1	3,450	-0.03%
2022/01/11	1	47.30	0	0.00	47.05	1	3,424	0.03%
2022/01/07	4	47.53	6	47.73	47.30	-2	3,382	-0.06%
2022/01/06	1	48.40	3	48.20	48.15	-2	3,342	-0.06%
2022/01/05	3	49.15	5	48.90	48.85	-2	3,313	-0.06%
2022/01/04	1	49.45	0	0.00	49.35	1	3,280	0.03%
2022/01/03	2	49.68	7	49.56	49.50	-5	3,252	-0.15%
2021/12/30	4	50.95	23	50.66	50.70	-19	3,209	-0.59%
2021/12/29	8	50.44	8.1	50.93	51.00	-0.1	3,153	0.00%
2021/12/24	2	49.53	4	49.50	49.35	-2	2,929	-0.07%
2021/12/21	1	48.45	0	0.00	48.50	1	2,823	0.04%
2021/12/17	1	48.85	0	0.00	48.80	1	2,782	0.04%
2021/12/16	2	49.25	3	49.40	49.85	-1	2,709	-0.04%
2021/12/14	1	48.60	1	49.20	48.55	0	2,577	0.00%
2021/12/13	2	48.95	0	0.00	48.85	2	2,526	0.08%
2021/12/10	4	48.75	0	0.00	49.15	4	2,501	0.16%
2021/12/09	1	48.65	16	48.42	48.30	-15	2,450	-0.61%
2021/12/08	6	49.14	3	49.20	49.00	3	2,383	0.13%
2021/12/06	18.1	49.83	13	49.20	49.20	5.1	2,207	0.23%
2021/12/03	11	49.53	1	49.20	49.60	10	2,123	0.47%
2021/12/02	12	49.21	1	49.15	48.65	11	1,971	0.56%
2021/12/01	2	47.00	2	47.23	47.15	0	1,611	0.00%
2021/11/30	1	46.75	1	46.55	46.50	0	1,580	0.00%
2021/11/29	1	45.70	4	45.65	45.80	-3	1,559	-0.19%
2021/11/26	0	0.00	9	46.61	46.15	-9	1,518	-0.59%
2021/11/25	0	0.00	3	46.30	46.10	-3	1,469	-0.20%
2021/11/24	9	45.98	14	46.12	46.00	-5	1,473	-0.34%
2021/11/23	11	46.80	1	46.60	47.05	10	1,332	0.75%
2021/11/11	1	43.15	0	0.00	43.05	1	1,115	0.09%
2021/11/10	4	43.96	2	43.90	43.80	2	1,119	0.18%
2021/11/03	0	0.00	4	43.00	43.50	-4	1,206	-0.33%
2021/10/22	1	40.90	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	1	40.90	42.00	-1	1,280	-0.08%
2021/10/06	2	39.85	0	0.00	39.70	2	1,709	0.12%
2021/10/05	1	39.60	0	0.00	40.15	1	1,733	0.06%
2021/10/04	0	0.00	2	39.53	39.20	-2	1,746	-0.11%
2021/10/01	1	40.60	0	0.00	40.35	1	1,751	0.06%
2021/09/30	1	41.30	1	41.45	41.40	0	1,778	0.00%
2021/09/29	2	41.60	0	0.00	41.30	2	1,795	0.11%
2021/09/22	1	41.80	0	0.00	41.80	1	1,911	0.05%
2021/09/17	1	42.20	0	0.00	42.45	1	1,995	0.05%
2021/09/16	5	42.20	0	0.00	42.20	5	2,010	0.25%
2021/09/14	1	43.00	0	0.00	43.00	1	2,020	0.05%
2021/09/09	1	43.15	0	0.00	42.95	1	2,057	0.05%
2021/09/06	0	0.00	4	45.20	44.05	-4	2,092	-0.19%
2021/09/02	0	0.00	2	44.85	44.75	-2	2,191	-0.09%
2021/08/31	5	44.45	0	0.00	44.35	5	2,153	0.23%
2021/08/26	1	42.40	0	0.00	42.60	1	2,102	0.05%
2021/08/25	3	42.63	2	41.70	42.60	1	2,121	0.05%
2021/08/20	0	0.00	1	43.25	43.40	-1	2,107	-0.05%
2021/08/18	1	43.90	0	0.00	44.00	1	2,101	0.05%
2021/08/13	0	0.00	9	45.05	44.90	-9	2,080	-0.43%
2021/08/11	0	0.00	5	45.99	45.80	-5	2,099	-0.24%
2021/08/06	0	0.00	4	47.43	47.30	-4	2,126	-0.19%
2021/07/30	0	0.00	1	47.15	47.00	-1	2,500	-0.04%
2021/07/26	2	47.70	3	47.67	47.70	-1	2,606	-0.04%
2021/07/22	1	47.45	0	0.00	47.30	1	2,730	0.04%
2021/07/20	1	47.30	2	47.20	46.95	-1	2,865	-0.03%
2021/07/16	3	47.67	2	47.30	48.00	1	2,843	0.04%
2021/07/09	0	0.00	5	45.98	45.90	-5	2,922	-0.17%
2021/07/08	2	46.45	0	0.00	46.20	2	2,960	0.07%
2021/07/07	1	46.15	0	0.00	46.10	1	3,009	0.03%
2021/07/06	6	45.93	6	45.80	45.80	0	3,018	0.00%
2021/07/02	0	0.00	2	45.23	45.10	-2	3,166	-0.06%
2021/06/28	1	45.25	3	44.90	45.90	-2	3,144	-0.06%
2021/06/25	0	0.00	1	44.15	43.70	-1	3,085	-0.03%
2021/06/22	7	43.04	1	42.90	42.90	6	3,132	0.19%
2021/06/21	1	43.35	4	43.40	43.35	-3	3,139	-0.10%
2021/06/18	5	43.86	0	0.00	43.70	5	3,156	0.16%
2021/06/16	1	43.75	0	0.00	43.35	1	3,179	0.03%
2021/06/15	3	44.27	0	0.00	44.00	3	3,204	0.09%
2021/06/11	2	43.85	0	0.00	44.50	2	3,218	0.06%
2021/06/10	1	43.00	7	43.83	44.45	-6	3,320	-0.18%
2021/06/08	1	42.25	0	0.00	42.25	1	3,348	0.03%
2021/06/07	0	0.00	1	42.00	42.10	-1	3,453	-0.03%
2021/06/04	1	42.45	0	0.00	42.40	1	3,539	0.03%
2021/06/02	5	42.78	0	0.00	42.55	5	3,572	0.14%
2021/05/27	2	41.75	0	0.00	42.70	2	3,626	0.06%
2021/05/26	2	42.20	0	0.00	42.25	2	3,627	0.06%
2021/05/25	5	42.30	0	0.00	42.25	5	3,663	0.14%
2021/05/24	2	41.05	1	41.40	41.55	1	3,690	0.03%
2021/05/20	2	40.85	0	0.00	40.70	2	3,804	0.05%
2021/05/19	1	40.30	0	0.00	41.50	1	3,820	0.03%
2021/05/18	1	40.55	0	0.00	40.70	1	3,833	0.03%
2021/05/17	1	39.00	102	38.71	38.40	-101	3,824	-2.64%	大賣/鉅額交易
2021/05/14	3	41.53	2	43.00	41.40	1	3,785	0.03%
2021/05/13	1	41.80	1	40.50	41.70	0	3,741	0.00%
2021/05/12	0	0.00	3	43.17	43.05	-3	3,675	-0.08%
2021/05/11	0	0.00	1	46.95	46.65	-1	3,625	-0.03%
2021/05/10	16	49.85	2	49.10	49.05	14	3,578	0.39%
2021/05/06	1	46.10	0	0.00	46.20	1	3,403	0.03%
2021/05/04	2	47.08	0	0.00	47.00	2	3,393	0.06%
2021/05/03	1	49.50	0	0.00	49.40	1	3,329	0.03%
2021/04/29	101	51.35	3	52.20	51.20	98	3,286	2.98%	大買/
2021/04/28	0	0.00	1	51.70	52.40	-1	3,255	-0.03%
2021/04/27	0	0.00	1	52.00	52.10	-1	3,221	-0.03%
2021/04/26	1	50.50	2	50.60	51.20	-1	3,112	-0.03%
2021/04/23	1	48.65	3	49.15	49.50	-2	3,069	-0.07%
2021/04/22	4	50.31	0	0.00	49.00	4	3,058	0.13%
2021/04/21	5	51.16	1	51.00	51.00	4	3,010	0.13%
2021/04/20	0	0.00	2	50.60	50.50	-2	2,962	-0.07%
2021/04/19	3	49.10	0	0.00	49.15	3	2,948	0.10%
2021/04/15	1	47.30	2	46.90	47.40	-1	2,928	-0.03%
2021/04/13	2	49.10	0	0.00	48.00	2	2,958	0.07%
2021/04/12	1	49.00	0	0.00	48.70	1	2,932	0.03%
2021/04/09	2	47.98	0	0.00	48.00	2	2,896	0.07%
2021/04/08	7	48.66	11	48.58	49.20	-4	2,818	-0.14%
2021/04/07	1	47.10	0	0.00	47.30	1	2,724	0.04%
2021/04/06	0	0.00	4	47.50	47.40	-4	2,722	-0.15%
2021/04/01	1	47.30	0	0.00	47.40	1	2,711	0.04%
2021/03/30	2	47.65	0	0.00	47.65	2	2,710	0.07%
2021/03/29	2	46.85	0	0.00	47.55	2	2,695	0.07%
2021/03/24	1	46.30	0	0.00	46.70	1	2,687	0.04%
2021/03/23	2	46.30	1	46.80	46.30	1	2,685	0.04%
2021/03/22	5	46.94	0	0.00	47.00	5	2,676	0.19%
2021/03/19	2	46.95	0	0.00	47.05	2	2,686	0.07%
2021/03/16	2	47.70	2	47.60	47.55	0	2,723	0.00%
2021/03/15	14	45.99	14	46.01	46.10	0	2,615	0.00%
2021/03/12	2	46.03	5	46.10	46.05	-3	2,647	-0.11%
2021/03/11	0	0.00	1	46.45	46.65	-1	2,776	-0.04%
2021/03/10	0	0.00	7	46.37	47.40	-7	2,775	-0.25%
2021/03/09	0	0.00	2	45.90	45.75	-2	2,732	-0.07%
2021/02/26	0	0.00	3	45.20	45.25	-3	2,714	-0.11%
2021/02/25	0	0.00	1	45.00	45.05	-1	2,762	-0.04%
2021/02/24	1	45.00	0	0.00	44.55	1	2,748	0.04%
2021/02/23	1	45.00	0	0.00	44.90	1	2,747	0.04%
2021/02/19	0	0.00	2	42.60	43.55	-2	2,722	-0.07%
2021/02/18	5	42.60	0	0.00	42.60	5	2,709	0.18%
2021/02/17	5	42.00	0	0.00	42.20	5	2,696	0.19%
2021/02/05	6	41.94	4	41.95	41.95	2	2,731	0.07%
2021/01/28	2	42.00	0	0.00	41.80	2	3,058	0.07%
2021/01/20	4	41.54	3	41.43	41.05	1	3,085	0.03%
2021/01/19	1	43.05	0	0.00	43.05	1	3,055	0.03%
2021/01/18	1	43.15	0	0.00	43.05	1	3,073	0.03%
2021/01/14	3	44.80	3	44.95	44.95	0	3,040	0.00%
2021/01/13	1	44.40	0	0.00	44.50	1	2,993	0.03%
2021/01/12	2	44.30	0	0.00	44.25	2	2,974	0.07%
2021/01/08	1	43.70	0	0.00	43.75	1	2,910	0.03%
2021/01/05	9	44.02	9	44.55	44.55	0	2,817	0.00%
2021/01/04	0	0.00	1	43.40	43.60	-1	2,789	-0.04%
2020/12/29	1	43.15	0	0.00	42.85	1	2,763	0.04%
2020/12/25	1	43.10	0	0.00	43.00	1	2,737	0.04%
2020/12/22	1	43.00	1	42.15	42.10	0	2,736	0.00%
2020/12/21	0	0.00	2	42.40	42.65	-2	2,747	-0.07%
2020/12/17	0	0.00	2	42.65	42.85	-2	2,738	-0.07%
2020/12/16	0	0.00	2	43.60	43.35	-2	2,738	-0.07%
2020/12/15	0	0.00	2	44.00	43.15	-2	2,734	-0.07%
2020/12/11	1	45.00	0	0.00	43.75	1	2,696	0.04%
2020/12/09	2	46.30	0	0.00	46.00	2	2,599	0.08%
2020/12/08	0	0.00	6	45.94	45.75	-6	2,577	-0.23%
2020/12/07	7	47.16	0	0.00	46.70	7	2,543	0.28%
2020/11/30	0	0.00	1	43.00	43.35	-1	2,690	-0.04%
2020/11/25	1	42.75	0	0.00	42.55	1	2,843	0.04%
2020/11/24	1	44.25	0	0.00	43.40	1	2,814	0.04%
2020/11/23	1	42.45	2	43.00	42.90	-1	2,741	-0.04%
2020/11/20	0	0.00	1	42.45	42.50	-1	2,711	-0.04%
2020/11/19	1	42.30	15	42.68	42.50	-14	2,680	-0.52%
2020/11/17	1	41.80	0	0.00	42.00	1	2,598	0.04%
2020/11/16	3	41.75	1	41.80	41.75	2	2,666	0.07%
2020/11/10	2	41.80	0	0.00	42.00	2	2,788	0.07%
2020/11/09	5	42.53	8	41.96	41.70	-3	2,744	-0.11%
2020/11/06	7	41.50	10	41.47	41.85	-3	2,629	-0.11%
2020/11/05	2	40.60	7	40.79	40.75	-5	2,578	-0.19%
2020/11/03	0	0.00	1	40.60	40.50	-1	2,676	-0.04%
2020/11/02	5	39.30	0	0.00	39.75	5	2,768	0.18%
2020/10/23	0	0.00	20	39.50	39.45	-20	2,813	-0.71%
2020/10/19	1	39.55	0	0.00	39.30	1	2,917	0.03%
2020/10/15	0	0.00	1	39.05	38.85	-1	2,895	-0.03%
2020/10/13	0	0.00	2	38.65	38.85	-2	2,930	-0.07%
2020/10/07	1	38.35	0	0.00	38.40	1	3,132	0.03%
2020/10/06	0	0.00	1	38.45	38.50	-1	3,184	-0.03%
2020/10/05	2	37.98	0	0.00	38.10	2	3,219	0.06%
2020/09/28	2	37.45	0	0.00	37.35	2	3,503	0.06%
2020/09/25	1	36.80	0	0.00	37.05	1	3,597	0.03%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/22	0	0.00	1	39.00	39.00	-1	3,622	-0.03%
2020/09/18	2	39.90	5	39.95	39.95	-3	3,611	-0.08%
2020/09/17	0	0.00	1	39.75	39.80	-1	3,603	-0.03%
2020/09/10	3	40.15	0	0.00	40.15	3	3,598	0.08%
2020/09/08	0	0.00	2	40.20	40.20	-2	3,557	-0.06%
2020/09/07	16	42.75	2	43.08	41.60	14	3,515	0.40%
2020/09/04	0	0.00	9	42.11	42.70	-9	3,435	-0.26%
2020/09/03	6	41.51	2	41.65	41.90	4	3,382	0.12%
2020/09/01	0	0.00	5	39.70	40.30	-5	3,240	-0.15%
2020/08/31	5	40.40	4	40.34	40.45	1	3,253	0.03%
2020/08/28	4	38.30	0	0.00	38.95	4	3,135	0.13%
2020/08/24	1	37.75	0	0.00	38.10	1	3,140	0.03%
2020/08/21	1	37.75	2	37.90	38.15	-1	3,150	-0.03%
2020/08/20	6	37.28	9	37.40	37.30	-3	3,144	-0.10%
2020/08/18	3	39.55	6	40.03	40.10	-3	2,961	-0.10%
2020/08/17	1	39.30	1	39.50	39.35	0	2,871	0.00%
2020/08/14	4	39.01	1	38.75	39.15	3	2,826	0.11%
2020/08/13	15	39.48	14	39.28	39.25	1	2,801	0.04%
2020/08/11	0	0.00	1	39.00	39.15	-1	2,715	-0.04%
2020/08/10	2	39.10	1	38.85	38.90	1	2,686	0.04%
2020/08/06	8	39.23	20	38.64	38.70	-12	2,595	-0.46%
2020/07/24	2	36.78	5	37.13	36.65	-3	2,409	-0.12%
2020/07/21	1	37.65	0	0.00	37.50	1	2,410	0.04%
2020/07/17	2	37.73	1	37.90	37.65	1	2,426	0.04%
2020/07/16	33	39.04	3	38.42	38.00	30	2,412	1.24%
2020/07/15	0	0.00	4	37.70	37.30	-4	2,293	-0.17%
2020/07/14	0	0.00	14	38.06	37.65	-14	2,279	-0.61%
2020/07/10	8	37.43	10	37.35	37.35	-2	2,257	-0.09%
2020/07/09	3	38.40	0	0.00	38.00	3	2,233	0.13%
2020/07/08	1	40.25	2	40.15	40.20	-1	2,138	-0.05%
2020/07/07	0	0.00	2	40.20	40.10	-2	2,056	-0.10%
2020/07/06	23	40.35	1	40.25	40.35	22	2,010	1.09%
2020/06/11	1	38.30	1	38.20	38.20	0	2,092	0.00%
2020/06/10	0	0.00	1	39.00	38.85	-1	2,073	-0.05%
2020/06/09	0	0.00	4	38.40	38.55	-4	2,053	-0.19%
2020/06/08	2	38.90	0	0.00	38.65	2	2,085	0.10%
2020/06/05	3	38.47	6	38.57	38.80	-3	2,038	-0.15%
2020/06/03	1	37.25	0	0.00	37.25	1	1,981	0.05%
2020/06/01	1	36.50	0	0.00	36.50	1	1,950	0.05%
2020/05/28	1	36.05	0	0.00	36.15	1	1,946	0.05%
2020/05/20	1	36.30	0	0.00	36.40	1	1,974	0.05%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	3	37.08	37.15	-3	1,965	-0.15%
2020/05/11	2	37.28	0	0.00	37.25	2	1,964	0.10%
2020/05/08	0	0.00	1	38.05	38.00	-1	1,929	-0.05%
2020/05/07	0	0.00	2	37.50	37.50	-2	1,917	-0.10%
2020/05/06	11	37.57	0	0.00	37.30	11	1,921	0.57%
2020/05/05	3	37.53	0	0.00	37.50	3	1,920	0.16%
2020/05/04	1	36.50	1	36.65	36.50	0	1,899	0.00%
2020/04/30	1	37.35	0	0.00	37.30	1	1,901	0.05%
2020/04/28	1	37.00	0	0.00	36.90	1	1,899	0.05%
2020/04/27	1	36.20	0	0.00	36.15	1	1,898	0.05%
2020/04/24	1	35.40	0	0.00	35.50	1	1,887	0.05%
2020/04/22	0	0.00	10	34.65	35.40	-10	1,892	-0.53%
2020/04/21	0	0.00	2	34.75	34.35	-2	1,881	-0.11%
2020/04/15	0	0.00	2	34.80	35.20	-2	1,867	-0.11%
2020/04/08	3	33.55	4	32.10	33.50	-1	2,052	-0.05%
2020/03/30	0	0.00	5	29.32	29.65	-5	2,106	-0.24%
2020/03/25	4	29.80	5	29.70	29.60	-1	2,303	-0.04%
2020/03/23	2	27.90	0	0.00	27.65	2	2,309	0.09%
2020/03/12	2	31.85	0	0.00	31.60	2	2,293	0.09%
2020/03/09	5	36.03	0	0.00	35.90	5	2,368	0.21%
2020/02/27	1	38.10	0	0.00	37.75	1	2,381	0.04%
2020/02/19	5	39.00	0	0.00	39.20	5	2,312	0.22%
2020/02/17	0	0.00	10	38.50	38.70	-10	2,289	-0.44%
2020/02/07	3	37.70	0	0.00	37.50	3	2,319	0.13%
2020/02/05	2	38.20	0	0.00	38.00	2	2,314	0.09%
2020/02/03	5	36.00	0	0.00	37.10	5	2,340	0.21%
2020/01/30	5	38.50	0	0.00	38.50	5	2,327	0.21%
2020/01/17	10	42.70	0	0.00	42.65	10	2,289	0.44%
2020/01/13	4	42.50	0	0.00	42.35	4	2,339	0.17%
2020/01/08	0	0.00	25	43.16	42.70	-25	2,347	-1.06%
2020/01/06	0	0.00	1	44.45	44.00	-1	2,279	-0.04%
2020/01/03	8	45.33	5	44.86	44.30	3	2,241	0.13%
2019/12/30	1	44.30	0	0.00	44.65	1	2,044	0.05%
2019/12/23	0	0.00	2	42.75	42.15	-2	2,006	-0.10%
2019/12/20	4	44.51	1	43.50	43.35	3	1,974	0.15%
2019/12/17	4	43.20	0	0.00	43.15	4	1,746	0.23%
2019/12/12	0	0.00	10	42.65	42.30	-10	1,649	-0.61%
2019/12/10	0	0.00	1	41.90	42.10	-1	1,579	-0.06%
2019/12/09	3	42.05	0	0.00	41.70	3	1,550	0.19%
2019/12/06	10	40.85	0	0.00	41.65	10	1,494	0.67%
2019/12/05	0	0.00	1	40.80	40.25	-1	1,436	-0.07%
2019/12/04	13	40.51	17	40.71	40.40	-4	1,471	-0.27%
2019/11/19	3	39.30	0	0.00	39.35	3	1,472	0.20%
2019/11/14	5	39.00	0	0.00	39.15	5	1,486	0.34%
2019/11/11	5	38.85	0	0.00	38.60	5	1,525	0.33%
2019/11/08	3	39.60	0	0.00	39.60	3	1,507	0.20%
2019/11/07	2	39.60	0	0.00	39.50	2	1,522	0.13%
2019/11/05	1	39.90	0	0.00	39.90	1	1,512	0.07%
2019/10/29	0	0.00	3	40.00	40.00	-3	1,458	-0.21%
2019/10/21	2	40.85	2	41.13	41.35	0	1,426	0.00%
2019/10/15	0	0.00	10	40.40	39.95	-10	1,370	-0.73%
2019/10/04	0	0.00	2	39.80	39.80	-2	1,377	-0.15%
2019/10/02	0	0.00	3	40.50	40.50	-3	1,608	-0.19%
2019/10/01	3	41.00	0	0.00	40.90	3	1,644	0.18%
2019/09/27	1	39.30	0	0.00	39.40	1	1,621	0.06%
2019/09/23	1	39.70	0	0.00	39.85	1	1,670	0.06%
2019/09/17	1	39.85	1	39.60	39.45	0	1,739	0.00%
2019/09/05	3	42.40	1	42.20	42.05	2	1,903	0.11%
2019/09/04	0	0.00	1	41.85	41.85	-1	1,947	-0.05%
2019/09/03	0	0.00	1	41.70	41.65	-1	1,960	-0.05%
2019/08/15	1	39.60	0	0.00	40.30	1	1,971	0.05%
2019/08/14	0	0.00	1	41.10	40.85	-1	1,973	-0.05%
2019/08/12	0	0.00	4	40.00	40.00	-4	1,965	-0.20%
2019/07/30	1	42.00	0	0.00	41.70	1	2,092	0.05%
2019/07/29	0	0.00	1	42.40	42.25	-1	2,081	-0.05%
2019/07/25	0	0.00	1	41.90	42.00	-1	2,094	-0.05%
2019/07/24	5	42.05	5	42.05	41.55	0	2,117	0.00%
2019/07/23	2	41.75	0	0.00	41.70	2	2,189	0.09%
2019/07/17	1	41.80	0	0.00	41.70	1	2,295	0.04%
2019/07/16	2	42.10	0	0.00	42.25	2	2,368	0.08%
2019/07/11	5	42.20	5	42.10	42.05	0	3,046	0.00%
2019/07/09	1	42.10	0	0.00	41.80	1	3,143	0.03%
2019/07/08	2	46.30	3	46.45	46.50	-1	3,069	-0.03%
2019/07/03	5	45.05	0	0.00	44.95	5	3,051	0.16%
2019/07/01	1	45.00	0	0.00	45.15	1	3,094	0.03%
2019/06/25	0	0.00	1	44.30	44.20	-1	3,672	-0.03%
2019/06/20	0	0.00	2	44.70	44.60	-2	3,710	-0.05%
2019/06/18	3	44.05	0	0.00	43.90	3	3,689	0.08%
2019/06/17	0	0.00	3	43.30	44.20	-3	3,652	-0.08%
2019/06/13	3	42.25	0	0.00	42.30	3	3,633	0.08%
2019/06/12	2	43.55	1	43.40	43.40	1	3,652	0.03%
2019/06/11	1	42.90	0	0.00	42.95	1	3,656	0.03%
2019/06/10	2	42.30	0	0.00	42.60	2	3,723	0.05%
2019/06/05	1	42.15	0	0.00	42.20	1	3,763	0.03%
2019/05/30	0	0.00	1	42.70	42.90	-1	4,058	-0.02%
2019/05/29	20	42.05	20	42.04	42.00	0	4,130	0.00%
2019/05/23	11	41.63	10	42.00	41.80	1	4,391	0.02%
2019/05/16	25	44.57	20	43.90	43.80	5	4,877	0.10%
2019/05/13	1	45.00	0	0.00	44.30	1	5,210	0.02%
2019/05/10	1	46.75	0	0.00	46.40	1	5,309	0.02%
2019/05/08	0	0.00	1	46.50	47.15	-1	5,339	-0.02%
2019/05/06	19	47.05	21	46.66	46.65	-2	5,445	-0.04%
2019/05/03	3	48.00	1	47.65	48.00	2	5,453	0.04%
2019/04/30	1	47.55	0	0.00	47.60	1	5,452	0.02%
2019/04/29	0	0.00	2	47.03	47.00	-2	5,443	-0.04%
2019/04/26	0	0.00	1	49.30	49.35	-1	5,378	-0.02%
2019/04/23	4	50.20	2	51.00	51.00	2	5,414	0.04%
2019/04/22	1	50.70	0	0.00	50.40	1	5,390	0.02%
2019/04/18	12	53.80	32	54.01	51.90	-20	5,217	-0.38%
2019/04/17	2	51.60	1	52.00	52.10	1	4,912	0.02%
2019/04/16	0	51.00	0	0.00	51.20	0	4,821	0.00%
2019/04/15	4	51.10	0	0.00	50.80	4	4,788	0.08%
2019/04/11	5	51.40	12	51.27	50.50	-7	4,731	-0.15%
2019/04/10	3	50.70	8	50.65	50.80	-5	4,659	-0.11%
2019/04/09	15	50.49	0	0.00	50.40	15	4,635	0.32%
2019/04/08	0	0.00	8	49.80	49.60	-8	4,577	-0.17%
2019/04/02	0	0.00	2	49.30	49.20	-2	4,554	-0.04%
2019/04/01	2	49.93	9	50.20	49.55	-7	4,514	-0.16%
2019/03/29	4	51.50	3	51.80	51.00	1	4,422	0.02%
2019/03/28	7	50.84	5	50.76	50.20	2	4,217	0.05%
2019/03/27	14	48.73	0	0.00	49.10	14	4,070	0.34%
2019/03/26	1	48.20	0	0.00	47.95	1	4,058	0.02%
2019/03/25	1	48.05	1	48.00	47.95	0	4,079	0.00%
2019/03/22	3	48.88	1	49.05	48.85	2	4,131	0.05%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/20	5	47.69	5	48.03	48.15	0	4,213	0.00%
2019/03/19	0	0.00	1	48.00	47.70	-1	4,255	-0.02%
2019/03/18	2	47.75	4	47.88	47.80	-2	4,279	-0.05%
2019/03/15	1	48.55	0	0.00	48.30	1	4,320	0.02%
2019/03/14	2	48.15	0	0.00	48.20	2	4,347	0.05%
2019/03/13	1	47.90	1	47.50	47.35	0	4,420	0.00%
2019/03/12	0	0.00	4	48.54	48.45	-4	4,427	-0.09%
2019/03/07	2	49.58	1	49.45	48.90	1	5,053	0.02%
2019/03/05	22	49.56	23	49.60	49.40	-1	5,330	-0.02%
2019/03/04	3	49.90	16	49.11	49.95	-13	5,322	-0.24%
2019/02/27	17	47.33	0	0.00	48.60	17	5,299	0.32%
2019/02/26	4	49.08	0	0.00	48.30	4	5,304	0.08%
2019/02/22	0	0.00	10	49.00	49.25	-10	5,642	-0.18%
2019/02/21	2	50.15	11	49.52	49.65	-9	5,740	-0.16%
2019/02/19	14	48.04	1	49.20	48.20	13	6,410	0.20%
2019/02/14	1	47.00	0	0.00	46.90	1	6,474	0.02%
2019/02/13	33	46.70	77	47.20	47.50	-44	6,440	-0.68%
2019/02/12	6	46.74	0	0.00	46.30	6	6,335	0.09%
2019/02/11	40	46.20	4	45.35	46.15	36	6,297	0.57%
2019/01/30	1	44.15	1	43.90	43.90	0	6,298	0.00%
2019/01/29	0	0.00	3	44.27	43.90	-3	6,405	-0.05%
2019/01/28	2	43.65	3	43.83	43.85	-1	6,408	-0.02%
2019/01/17	10	43.00	4	42.85	41.45	6	7,253	0.08%
2019/01/16	2	42.15	1	42.35	42.50	1	7,284	0.01%
2019/01/15	1	41.65	1	42.15	42.00	0	7,408	0.00%
2019/01/11	1	41.25	2	40.80	40.85	-1	7,575	-0.01%
2019/01/10	7	41.30	1	40.70	40.80	6	7,608	0.08%
2019/01/04	1	36.90	0	0.00	37.70	1	8,013	0.01%
2018/12/27	3	39.70	3	39.40	39.35	0	8,678	0.00%
2018/12/21	1	38.85	0	0.00	40.10	1	8,977	0.01%
2018/12/20	1	40.70	2	40.43	39.25	-1	9,028	-0.01%
2018/12/18	1	41.80	1	41.25	41.15	0	9,120	0.00%
2018/12/17	1	43.20	1	42.35	42.35	0	9,208	0.00%
2018/12/14	2	42.68	0	0.00	43.40	2	9,231	0.02%
2018/12/13	4	42.85	3	42.35	42.10	1	9,257	0.01%
2018/12/12	1	42.30	0	0.00	42.15	1	9,320	0.01%
2018/12/10	2	41.23	3	40.80	41.00	-1	9,549	-0.01%
2018/12/06	0	0.00	6	40.57	41.35	-6	9,661	-0.06%
2018/12/05	1	43.95	2	43.78	43.70	-1	9,644	-0.01%
2018/12/04	6	46.44	5	45.30	45.30	1	9,765	0.01%
2018/12/03	6	44.25	4	45.98	46.00	2	9,903	0.02%
2018/11/30	3	43.13	5	43.62	42.85	-2	9,702	-0.02%
2018/11/29	6	44.07	6	43.04	42.60	0	9,660	0.00%
2018/11/28	5	43.10	11	43.04	43.35	-6	9,822	-0.06%
2018/11/27	3	42.45	3	42.70	42.70	0	10,097	0.00%
2018/11/26	4	42.00	2	41.90	41.90	2	10,169	0.02%
2018/11/23	1	42.10	0	0.00	40.95	1	10,650	0.01%
2018/11/22	4	43.38	4	42.64	42.20	0	11,237	0.00%
2018/11/21	4	44.10	3	43.83	43.45	1	11,316	0.01%
2018/11/20	3	42.95	1	42.75	42.85	2	11,248	0.02%
2018/11/19	0	0.00	1	42.90	43.35	-1	11,244	-0.01%
2018/11/16	1	39.65	0	0.00	42.45	1	10,913	0.01%
2018/11/15	2	38.25	0	0.00	38.60	2	10,502	0.02%
2018/11/14	1	38.30	1	38.75	38.15	0	10,558	0.00%
2018/11/07	0	0.00	4	38.55	38.20	-4	11,387	-0.04%
2018/11/05	2	38.35	0	0.00	38.30	2	11,813	0.02%
2018/11/02	1	40.00	1	38.30	38.50	0	12,206	0.00%
2018/11/01	6	38.22	3	38.50	38.00	3	12,109	0.02%
2018/10/31	0	0.00	2	35.05	35.60	-2	12,270	-0.02%
2018/10/30	0	0.00	3	34.53	33.80	-3	12,463	-0.02%
2018/10/29	0	0.00	3	34.80	34.90	-3	12,819	-0.02%
2018/10/26	2	35.40	0	0.00	34.35	2	13,108	0.02%
2018/10/25	2	34.00	1	35.55	34.30	1	13,319	0.01%
2018/10/22	0	0.00	2	38.00	38.20	-2	14,660	-0.01%
2018/10/19	0	0.00	2	35.55	36.25	-2	14,996	-0.01%
2018/10/17	5	39.58	0	0.00	37.95	5	15,515	0.03%
2018/10/15	3	38.40	2	38.50	38.10	1	16,077	0.01%
2018/10/12	4	37.61	10	37.69	38.00	-6	16,424	-0.04%
2018/10/11	1	36.50	5	35.65	35.65	-4	16,551	-0.02%
2018/10/08	0	0.00	3	38.93	38.70	-3	16,608	-0.02%
2018/10/05	3	40.47	3	42.93	40.55	0	16,636	0.00%
2018/10/04	0	0.00	2	45.55	44.50	-2	16,728	-0.01%
2018/10/03	8	45.56	0	0.00	44.85	8	16,756	0.05%
2018/09/28	0	0.00	3	44.95	44.70	-3	17,123	-0.02%
2018/09/27	3	45.03	0	0.00	44.55	3	17,100	0.02%
2018/09/26	3	47.42	0	0.00	46.65	3	17,279	0.02%
2018/09/25	11	47.45	10	47.15	47.15	1	17,431	0.01%
2018/09/21	19	47.04	15	47.35	47.45	4	17,599	0.02%
2018/09/20	0	0.00	28	45.66	46.30	-28	17,626	-0.16%
2018/09/17	2	47.60	2	48.50	47.50	0	18,147	0.00%
2018/09/14	20	46.01	19	47.38	47.20	1	18,202	0.01%
2018/09/13	1	46.45	0	0.00	45.30	1	18,300	0.01%
2018/09/12	13	46.42	0.2	46.65	46.20	12.8	18,486	0.07%
2018/09/11	0	0.00	1	48.80	47.95	-1	18,890	-0.01%
2018/09/10	3.2	47.92	1	47.25	46.90	2.2	19,253	0.01%
2018/09/07	2	49.00	5	47.49	48.00	-3	19,522	-0.02%
2018/09/06	5	51.60	16	51.38	51.40	-11	19,801	-0.06%
2018/09/05	16	52.76	21	52.16	51.70	-5	20,055	-0.02%
2018/09/04	51	53.51	53	52.42	52.50	-2	20,382	-0.01%
2018/09/03	31	54.28	36	53.89	53.20	-5	20,383	-0.02%
2018/08/31	25	58.88	15	59.10	59.10	10	20,235	0.05%
2018/08/30	56	58.70	41	59.04	59.50	15	20,644	0.07%
2018/08/29	2	57.70	12	57.81	58.60	-10	20,528	-0.05%
2018/08/28	12	54.70	14	53.74	53.70	-2	20,044	-0.01%
2018/08/27	7	53.46	8	53.76	53.60	-1	20,136	0.00%
2018/08/24	30	51.10	46	51.28	51.20	-16	20,142	-0.08%
2018/08/23	3	52.23	0	0.00	50.90	3	20,315	0.01%
2018/08/22	1	52.80	0	0.00	52.80	1	20,443	0.00%
2018/08/21	0	0.00	5	53.72	53.30	-5	20,954	-0.02%
2018/08/20	17	52.52	14	52.84	53.10	3	21,048	0.01%
2018/08/17	10	54.02	12	52.28	51.70	-2	21,292	-0.01%
2018/08/16	17	52.48	17	52.27	53.00	0	21,414	0.00%
2018/08/15	13	51.87	11	50.90	50.90	2	21,712	0.01%
2018/08/14	7	53.67	11	53.85	53.00	-4	21,833	-0.02%
2018/08/13	14	52.91	17	51.38	53.00	-3	21,720	-0.01%
2018/08/10	23	55.46	13	54.65	54.70	10	21,906	0.05%
2018/08/09	12	57.13	12	54.73	57.20	0	22,026	0.00%
2018/08/08	1	57.20	8	57.40	54.00	-7	21,777	-0.03%
2018/08/07	24	56.52	12	56.85	57.00	12	21,945	0.05%
2018/08/06	16	56.24	9	56.17	56.10	7	21,671	0.03%
2018/08/03	36	53.93	33	52.27	55.10	3	21,681	0.01%
2018/08/02	52	53.90	50	51.90	52.60	2	21,360	0.01%
2018/08/01	7	56.04	7	56.26	56.30	0	21,195	0.00%
2018/07/31	12	53.28	14	54.51	55.00	-2	21,293	-0.01%
2018/07/30	9	60.18	19	58.75	56.90	-10	21,006	-0.05%
2018/07/27	38	60.72	31	61.61	63.20	7	20,592	0.03%
2018/07/26	35	60.60	31	59.79	59.50	4	20,199	0.02%
2018/07/25	65	58.48	58	58.84	60.50	7	19,772	0.04%
2018/07/24	30	59.37	30	59.22	59.30	0	19,543	0.00%
2018/07/23	9	58.92	6	58.98	58.40	3	19,192	0.02%
2018/07/20	9	58.58	7	58.83	57.50	2	18,857	0.01%
2018/07/19	8	62.09	9	61.97	62.50	-1	18,399	-0.01%
2018/07/18	17	64.44	7	66.01	63.10	10	17,954	0.06%
2018/07/17	24	72.05	20	70.05	70.10	4	17,612	0.02%
2018/07/16	7	76.39	5	76.00	74.00	2	17,421	0.01%
2018/07/13	37	79.12	34	77.49	77.40	3	17,352	0.02%
2018/07/12	4	79.50	4	79.55	79.60	0	17,118	0.00%
2018/07/10	2	73.30	1	75.20	75.40	1	16,942	0.01%
2018/07/09	5	75.16	3	74.70	74.70	2	16,812	0.01%
2018/07/06	60	71.90	61	72.11	71.20	-1	16,621	-0.01%
2018/07/05	1	75.00	10	75.77	74.30	-9	16,436	-0.05%
2018/07/04	49	78.92	46	77.61	78.00	3	16,343	0.02%
2018/07/03	10	83.62	12	83.88	80.30	-2	16,062	-0.01%
2018/07/02	0	0.00	3	83.20	82.00	-3	15,824	-0.02%
2018/06/29	15	80.92	13	81.21	81.00	2	15,564	0.01%
2018/06/28	26	80.40	27	80.14	79.50	-1	15,407	-0.01%
2018/06/27	13	85.14	31	86.22	81.70	-18	15,197	-0.12%
2018/06/26	0	0.00	20	81.38	83.80	-20	14,811	-0.14%
2018/06/25	16	82.96	15	79.67	79.00	1	14,555	0.01%
2018/06/22	30	83.80	23	81.98	82.00	7	14,376	0.05%
2018/06/21	20	85.42	8	86.55	84.80	12	14,108	0.09%
2018/06/20	33	89.91	24	84.54	83.90	9	13,863	0.06%
2018/06/19	33	88.06	38	91.07	92.50	-5	13,401	-0.04%
2018/06/15	53	88.83	48	87.79	86.20	5	12,909	0.04%
2018/06/14	19	85.92	19	88.32	88.40	0	12,439	0.00%
2018/06/13	6	81.20	19	80.92	82.50	-13	11,881	-0.11%
2018/06/12	4	84.08	2	84.25	81.40	2	11,487	0.02%
2018/06/11	7	79.09	15	78.75	81.20	-8	10,989	-0.07%
2018/06/08	2	73.70	11	74.47	73.90	-9	10,619	-0.08%
2018/06/07	33	72.62	26	73.32	72.10	7	10,315	0.07%
2018/06/06	10	67.60	16	69.66	71.10	-6	9,695	-0.06%
2018/06/05	112	65.66	107	64.18	64.70	5	9,274	0.05%	大買/大賣/
2018/06/04	95	67.96	89	68.20	67.00	6	9,060	0.07%
2018/06/01	10	64.90	15	68.40	68.40	-5	8,759	-0.06%
2018/05/31	17	67.90	8	64.28	63.50	9	8,530	0.11%
2018/05/30	39	67.09	33	67.52	67.60	6	8,298	0.07%
2018/05/29	31	68.03	38	68.51	68.00	-7	8,049	-0.09%
2018/05/28	14	64.07	13	66.00	66.10	1	7,484	0.01%
2018/05/25	39	55.25	43	59.57	60.10	-4	7,226	-0.06%
2018/05/24	17	54.56	10	54.97	54.70	7	6,818	0.10%
2018/05/23	2	50.75	3	50.60	53.60	-1	6,462	-0.02%
2018/05/22	28	49.45	24	50.79	50.00	4	5,898	0.07%
2018/05/21	22	46.67	22	47.91	48.60	0	5,531	0.00%
2018/05/18	23	50.09	29	47.71	47.30	-6	5,303	-0.11%
2018/05/17	10	46.18	13	47.82	48.70	-3	4,741	-0.06%
2018/05/16	10	46.93	16	46.98	47.00	-6	4,302	-0.14%
2018/05/15	14	47.27	2	48.20	48.40	12	4,095	0.29%
2018/05/14	0	0.00	3	44.65	45.00	-3	3,717	-0.08%
2018/05/11	0	0.00	2	40.95	40.95	-2	3,612	-0.06%
2018/05/10	1	37.05	0	0.00	37.25	1	3,268	0.03%
2018/05/09	0	0.00	1	37.50	37.80	-1	3,153	-0.03%
2018/05/08	4	37.00	2	36.85	37.10	2	2,984	0.07%
2018/05/07	6	34.87	26	36.41	36.70	-20	2,594	-0.77%
2018/05/04	0	0.00	2	33.50	33.40	-2	2,251	-0.09%
2018/05/03	10	32.40	20	32.28	32.35	-10	2,047	-0.49%
2018/04/26	10	30.25	0	0.00	30.30	10	1,923	0.52%
2018/04/17	10	32.10	0	0.00	31.80	10	2,501	0.40%
2018/04/16	0	0.00	20	32.35	33.30	-20	2,483	-0.81%
2018/04/13	10	31.80	0	0.00	31.55	10	2,435	0.41%
2018/04/11	10	31.00	0	0.00	30.90	10	2,459	0.41%
2018/03/31	1	31.15	0	0.00	31.05	1	2,690	0.04%
2018/03/22	1	32.50	0	0.00	32.05	1	2,764	0.04%
2018/03/07	1	30.85	0	0.00	30.65	1	3,205	0.03%
2018/03/06	2	31.53	0	0.00	31.60	2	3,505	0.06%
2018/03/05	23	32.21	0	0.00	32.00	23	3,547	0.65%
2018/02/07	0	0.00	15	29.05	28.80	-15	3,709	-0.40%
2018/01/18	0	0.00	0.5	31.70	31.85	-0.5	4,188	-0.01%
2018/01/17	5	33.10	0	0.00	32.15	5	4,078	0.12%
2018/01/16	0	0.00	2	34.70	34.80	-2	3,831	-0.05%
2018/01/15	2	31.93	0	0.00	31.65	2	3,533	0.06%
2018/01/10	10	32.10	0	0.00	31.30	10	3,474	0.29%
2018/01/09	0	0.00	3	31.90	31.90	-3	3,420	-0.09%
2018/01/08	0	0.00	2	31.33	31.00	-2	3,373	-0.06%
2018/01/04	5	31.13	17	31.35	30.80	-12	3,251	-0.37%
2018/01/03	0	0.00	1	30.90	31.35	-1	3,194	-0.03%
2018/01/02	1	30.15	0	0.00	30.30	1	3,101	0.03%