達邁 (3645)-國泰-館前券商分點個股進出

台股 » 個股 » 達邁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達邁

(3645)

可現股當沖

股價
43.25
漲跌
▼0.20
漲幅
-0.46%
成交量
881張
產業
上市電子零組件類股
274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

達邁 (3645)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	2	43.75	1	43.80	43.25	1	2,293	0.04%
2024/05/09	1	44.10	1	44.10	43.45	0	2,299	0.00%
2024/05/08	1	43.90	1	44.30	43.95	0	2,291	0.00%
2024/05/06	1	44.40	0	0.00	43.90	1	2,292	0.04%
2024/05/03	7	46.69	2	46.68	44.25	5	2,298	0.22%
2024/05/02	2	44.50	2	44.53	44.80	0	2,296	0.00%
2024/04/30	2	43.55	6	43.74	43.80	-4	2,297	-0.17%
2024/04/29	0	0.00	2.2	43.75	43.45	-2.2	2,301	-0.09%
2024/04/26	2.2	43.32	0	0.00	43.30	2.2	2,309	0.10%
2024/04/25	0.1	44.50	2	45.60	44.65	-1.9	2,301	-0.08%
2024/04/24	2	45.90	4	45.29	44.60	-2	2,303	-0.09%
2024/04/23	1.1	44.58	0	0.00	43.70	1.1	2,298	0.05%
2024/04/22	8.1	44.19	3	43.65	43.65	5.1	2,297	0.22%
2024/04/19	8	45.67	4	45.45	46.00	4	2,276	0.18%
2024/04/18	6	47.18	11	46.88	46.55	-5	2,213	-0.23%
2024/04/17	0	0.00	12	45.47	45.35	-12	2,172	-0.55%
2024/04/16	3	44.10	4	44.73	43.75	-1	2,190	-0.05%
2024/04/15	3	45.72	1	46.25	45.50	2	2,167	0.09%
2024/04/12	8	46.40	1	45.65	45.10	7	2,147	0.33%
2024/04/11	3	46.40	2	46.50	46.65	1	2,096	0.05%
2024/04/10	5	46.72	26	46.68	47.05	-21	2,079	-1.01%
2024/04/09	33	45.25	34	45.31	45.50	-1	2,006	-0.05%
2024/04/08	0	42.50	6	42.40	44.15	-6	1,875	-0.32%
2024/04/03	1	40.05	8	40.10	40.15	-7	1,827	-0.38%
2024/04/02	3	40.20	4	40.25	40.20	-1	1,849	-0.05%
2024/04/01	0	40.95	1	40.60	40.70	-1	1,878	-0.05%
2024/03/29	4	40.95	0	0.00	40.20	4	1,916	0.21%
2024/03/27	0	0.00	5	40.93	40.90	-5	2,011	-0.25%
2024/03/25	0	41.10	4	40.95	41.00	-4	2,077	-0.19%
2024/03/22	5	40.11	0	0.00	40.15	5	2,099	0.24%
2024/03/21	8	39.90	5	40.28	40.40	3	2,125	0.14%
2024/03/20	5	40.28	9	40.35	40.15	-4	2,160	-0.18%
2024/03/19	0	0.00	5	41.20	41.00	-5	2,353	-0.21%
2024/03/15	6	40.52	15	40.26	40.35	-9	2,360	-0.38%
2024/03/14	10	40.76	0	40.80	40.50	10	2,351	0.42%
2024/03/13	14	42.52	21	42.41	42.00	-7	2,334	-0.30%
2024/03/11	0	0.00	3	45.75	44.55	-3	2,308	-0.13%
2024/03/08	48	45.45	3.1	45.32	43.05	44.9	2,281	1.97%
2024/03/07	20	48.51	10	48.21	47.80	10	2,173	0.46%
2024/03/06	6	47.21	7	47.96	48.30	-1	2,032	-0.05%
2024/03/05	10	45.82	22.4	45.95	45.85	-12.4	1,884	-0.66%
2024/03/04	13	43.78	75	44.96	44.75	-62	1,790	-3.46%
2024/03/01	11	43.01	17	42.71	42.70	-6	1,704	-0.35%
2024/02/29	3	44.32	1	44.15	44.50	2	1,694	0.12%
2024/02/27	9	43.89	22	43.97	43.70	-13	1,689	-0.77%
2024/02/26	11	43.64	0	0.00	43.50	11	1,673	0.66%
2024/02/23	29	43.34	5	43.10	42.85	24	1,673	1.43%
2024/02/22	60.1	44.48	70	44.92	44.05	-9.9	1,674	-0.59%
2024/02/21	0	43.25	0	0.00	43.35	0	1,667	0.00%
2024/02/20	6	43.22	4	43.23	43.10	2	1,716	0.12%
2024/02/19	0	0.00	6	43.41	43.70	-6	1,731	-0.35%
2024/02/16	1	43.35	6	43.45	43.45	-5	1,728	-0.29%
2024/02/15	12	43.03	0	0.00	43.10	12	1,714	0.70%
2024/02/05	4	41.26	2	42.70	42.45	2	1,712	0.12%
2024/02/02	3	42.15	0	0.00	41.95	3	1,746	0.17%
2024/02/01	6	42.22	6	42.58	41.95	0	1,758	0.00%
2024/01/31	0	0.00	35	41.18	41.25	-35	1,760	-1.99%
2024/01/30	14	41.09	30	40.84	40.70	-16	1,753	-0.91%
2024/01/29	4.4	41.39	41	41.36	41.50	-36.6	1,746	-2.10%
2024/01/26	6	42.32	4	42.34	42.00	2	1,735	0.12%
2024/01/25	14	43.49	11	44.11	43.00	3	1,719	0.17%
2024/01/24	0	0.00	1	43.20	42.20	-1	1,671	-0.06%
2024/01/23	1.1	42.89	0	0.00	42.80	1.1	1,663	0.07%
2024/01/22	2	43.80	5	43.70	43.40	-3	1,654	-0.18%
2024/01/19	10	43.40	0	0.00	43.15	10	1,643	0.61%
2024/01/18	1	42.50	1	43.85	42.50	0	1,625	0.00%
2024/01/17	0	0.00	1	42.65	42.85	-1	1,611	-0.06%
2024/01/16	0	0.00	1	41.80	42.05	-1	1,593	-0.06%
2024/01/15	0.1	42.15	1	42.50	42.05	-1	1,584	-0.06%
2024/01/11	3	43.10	0	0.00	43.00	3	1,567	0.19%
2024/01/10	4	41.73	4	41.59	42.40	0	1,531	0.00%
2024/01/05	2	41.00	0	0.00	40.75	2	1,468	0.14%
2024/01/04	1.1	41.80	0	0.00	40.65	1.1	1,463	0.08%
2024/01/03	1.1	41.96	0	0.00	41.90	1.1	1,449	0.08%
2024/01/02	1.1	43.51	1	43.70	43.05	0.1	1,439	0.00%
2023/12/29	3	43.98	0	0.00	44.10	3	1,429	0.21%
2023/12/28	11.4	44.08	4	44.25	43.65	7.4	1,420	0.52%
2023/12/27	9	45.06	3	44.72	44.95	6	1,398	0.43%
2023/12/26	9.1	45.33	1	45.80	44.90	8.1	1,365	0.59%
2023/12/25	8	45.19	8	45.30	45.80	0	1,324	0.00%
2023/12/22	12.1	43.24	11	43.02	43.25	1.1	1,242	0.08%
2023/12/21	7.5	44.27	3	44.80	43.75	4.5	1,226	0.37%
2023/12/20	5.1	45.16	5	45.31	44.85	0.1	1,199	0.01%
2023/12/19	16	44.79	16	45.02	44.90	0	1,144	0.00%
2023/12/18	7	44.56	7	44.65	44.60	0	1,115	0.00%
2023/12/15	25	43.89	0	0.00	44.50	25	1,079	2.32%
2023/12/14	234.2	42.35	226	44.38	44.30	8.2	1,027	0.79%	大買/大賣/
2023/12/12	78	40.94	73	41.57	41.20	5	831	0.60%
2023/12/07	2	42.10	0	0.00	41.60	2	874	0.23%
2023/12/06	0	0.00	2	42.20	42.30	-2	879	-0.23%
2023/12/05	1	42.45	1	42.30	42.40	0	853	0.00%
2023/12/04	1	41.70	2	42.03	42.00	-1	833	-0.12%
2023/11/30	5	41.35	0	0.00	40.95	5	855	0.58%
2023/11/28	5	40.00	1	39.60	39.75	4	805	0.50%
2023/11/27	10	39.41	9	39.64	39.40	1	802	0.12%
2023/11/24	2	40.03	1	39.88	39.70	1	787	0.13%
2023/11/22	1	41.70	0	0.00	41.30	1	769	0.13%
2023/11/21	6	41.82	6	41.30	41.30	0	756	0.00%
2023/11/20	9	42.60	4	42.60	42.45	5	733	0.68%
2023/11/17	1	42.70	0	0.00	42.70	1	646	0.15%
2023/11/16	5	39.00	5	40.79	40.80	0	579	0.00%
2023/11/13	2	38.23	0	0.00	38.20	2	548	0.36%
2023/11/10	14	38.50	2	38.50	38.50	12	542	2.21%
2023/11/09	0	0.00	3	44.00	42.75	-3	495	-0.61%
2023/10/18	0	38.85	0	0.00	38.90	0	703	0.00%
2023/10/12	0	0.00	1	39.30	39.90	-1	865	-0.12%
2023/10/11	5	39.00	0	0.00	39.15	5	886	0.56%
2023/09/28	0	0.00	1	40.85	40.90	-1	1,221	-0.08%
2023/09/27	5	40.00	0	0.00	40.55	5	1,222	0.41%
2023/09/15	0	0.00	1	44.30	43.85	-1	1,216	-0.08%
2023/09/14	3	45.42	3	45.30	45.30	0	1,206	0.00%
2023/09/12	3	44.12	0	0.00	43.60	3	1,182	0.25%
2023/09/07	0	0.00	3	42.08	42.00	-3	1,155	-0.26%
2023/09/06	2	43.10	0	0.00	42.50	2	1,155	0.17%
2023/09/05	4	45.09	2	44.73	44.60	2	1,141	0.17%
2023/08/24	1	41.05	0	0.00	40.85	1	1,191	0.08%
2023/08/21	0	42.80	0	0.00	42.55	0	1,196	0.00%
2023/08/16	0	0.00	7	41.86	42.55	-7	1,202	-0.58%
2023/08/14	1	43.35	8	43.80	43.05	-7	1,186	-0.59%
2023/08/09	0	0.00	2	49.50	48.75	-2	1,143	-0.17%
2023/08/08	2	48.80	0	0.00	48.10	2	1,136	0.18%
2023/08/04	0	0.00	1	48.70	48.60	-1	1,125	-0.09%
2023/08/02	0	0.00	1	46.80	47.10	-1	1,115	-0.09%
2023/08/01	0	48.00	4	47.85	47.30	-4	1,100	-0.36%
2023/07/31	1	50.10	1	49.35	49.30	0	1,088	0.00%
2023/07/27	1	50.20	1	50.50	49.45	0	1,060	0.00%
2023/07/26	1	49.70	5	50.20	49.35	-4	1,046	-0.38%
2023/07/25	8	52.45	5	52.08	51.60	3	1,020	0.29%
2023/07/24	10	51.10	11	50.24	50.90	-1	979	-0.10%
2023/07/21	0	0.00	1	48.97	50.80	-1	949	-0.11%
2023/07/20	1	48.15	0	0.00	49.40	1	927	0.11%
2023/07/19	13	49.38	16	50.51	50.40	-3	899	-0.33%
2023/07/18	12	49.70	2	49.88	48.80	10	849	1.18%
2023/07/17	1	47.74	0	0.00	47.80	1	785	0.13%
2023/07/12	1	48.00	1	46.80	46.75	0	719	0.00%
2023/07/11	2	44.73	0	0.00	45.50	2	657	0.30%
2023/07/10	3	45.33	5	45.55	45.95	-2	593	-0.34%
2023/07/07	3	40.00	5	41.80	41.90	-2	473	-0.42%
2023/07/06	0	0.00	10	39.99	39.65	-10	423	-2.36%
2023/07/05	1	39.05	0	0.00	38.95	1	412	0.24%
2023/07/04	2	39.03	0	0.00	38.95	2	409	0.49%
2023/07/03	0	0.00	1	38.60	38.50	-1	405	-0.25%
2023/06/30	0	38.90	0	0.00	37.70	0	403	0.00%
2023/06/20	1	37.55	0	0.00	38.00	1	402	0.25%
2023/06/19	3	38.32	0	0.00	37.70	3	402	0.75%
2023/06/14	0	39.85	6	39.08	39.90	-6	370	-1.62%
2023/06/09	0	0.00	1	38.40	38.30	-1	344	-0.29%
2023/06/08	1	38.10	2	38.28	38.20	-1	347	-0.29%
2023/06/07	0	0.00	2.5	38.12	38.25	-2.5	351	-0.71%
2023/06/06	2	37.80	0	0.00	37.90	2	360	0.55%
2023/06/05	1	38.00	3	38.08	38.45	-2	357	-0.56%
2023/06/02	1	37.10	0	0.00	36.95	1	340	0.29%
2023/06/01	2	37.23	0	0.00	37.15	2	342	0.58%
2023/05/31	0	0.00	0	37.60	37.35	0	338	0.00%
2023/05/30	1	38.35	25	37.46	37.95	-24	329	-7.28%
2023/05/29	0	35.20	0	0.00	35.90	0	272	0.00%
2023/05/25	0	0.00	6	34.85	35.00	-6	258	-2.32%
2023/05/19	6	33.98	0	0.00	34.10	6	248	2.41%
2023/05/11	2	33.40	2	32.80	32.95	0	259	0.00%
2023/04/24	0	34.20	0	0.00	33.70	0	259	0.00%
2023/04/20	0	0.00	0	34.50	34.25	0	257	0.00%
2023/04/19	0	35.48	0	0.00	34.70	0	255	0.00%
2023/04/18	0	35.89	0.1	36.45	35.40	-0.1	254	-0.04%
2023/04/14	0	0.00	4	35.08	35.10	-4	241	-1.65%
2023/04/13	4	35.88	1	36.15	35.30	3	239	1.25%
2023/04/12	0	0.00	1	35.10	35.10	-1	231	-0.43%
2023/04/11	0	34.90	0	0.00	34.50	0	229	0.00%
2023/04/07	0	34.60	0	0.00	34.05	0	229	0.00%
2023/04/06	0	34.45	0	0.00	34.20	0	230	0.00%
2023/03/29	0	0.00	1	33.70	33.65	-1	229	-0.44%
2023/03/28	0	34.85	0	0.00	33.60	0	231	0.00%
2023/03/27	1	34.75	0	0.00	34.70	1	227	0.44%
2023/03/22	0	0.00	3	34.65	34.70	-3	230	-1.30%
2023/03/21	0	33.45	0	0.00	33.55	0	229	0.00%
2023/03/20	5	33.40	0	0.00	33.45	5	236	2.11%
2023/03/14	0	33.35	0	0.00	33.20	0	266	0.00%
2023/03/07	2	34.98	0	0.00	35.00	2	270	0.74%
2023/03/06	0.1	35.38	0	0.00	35.25	0.1	269	0.04%
2023/03/02	0	34.53	0	0.00	33.85	0	281	0.00%
2023/02/22	0	34.50	2	34.20	34.10	-2	287	-0.70%
2023/02/20	0	34.05	0	0.00	34.40	0	294	0.00%
2023/02/14	0	0.00	10	34.60	34.85	-10	316	-3.16%
2023/02/13	0	0.00	5	33.34	33.75	-5	316	-1.58%
2023/02/10	5	33.50	0	0.00	33.55	5	319	1.57%
2023/02/09	0	0.00	1	34.00	34.05	-1	321	-0.31%
2023/02/08	1	33.90	0	0.00	34.00	1	325	0.31%
2023/02/02	0	33.75	0	0.00	33.75	0	333	0.00%
2023/01/31	0	0.00	2	32.95	33.00	-2	340	-0.59%
2023/01/30	0	0.00	5	32.35	32.35	-5	343	-1.46%
2023/01/17	1	31.65	0	0.00	31.70	1	344	0.29%
2023/01/12	1	31.65	0	0.00	31.70	1	357	0.28%
2023/01/04	1	32.15	0	0.00	32.00	1	394	0.25%
2022/12/26	0	32.85	0	0.00	33.00	0	435	0.00%
2022/12/15	1	33.70	0	0.00	33.80	1	549	0.18%
2022/12/12	1	34.50	1	34.45	34.50	0	559	0.00%
2022/12/09	0	0.00	1	34.20	33.50	-1	555	-0.18%
2022/12/08	0	0.00	2	34.05	34.10	-2	558	-0.36%
2022/12/07	1	33.10	1	33.30	33.45	0	560	0.00%
2022/12/06	0	0.00	1	35.15	33.90	-1	557	-0.18%
2022/12/02	0	0.00	6	34.40	34.00	-6	557	-1.08%
2022/12/01	1	33.60	2	33.93	33.80	-1	556	-0.18%
2022/11/30	0	32.40	0	0.00	33.50	0	554	0.00%
2022/11/29	1	31.90	0	0.00	31.90	1	549	0.18%
2022/11/08	1	32.00	1	32.20	31.35	0	767	0.00%
2022/11/03	0	30.90	0	0.00	31.40	0	936	0.00%
2022/10/28	1	29.65	0	0.00	29.50	1	1,028	0.10%
2022/10/26	1	29.30	1	29.90	29.65	0	1,082	0.00%
2022/10/24	0	0.00	3	30.92	30.95	-3	1,225	-0.24%
2022/10/21	1	30.00	0	0.00	29.80	1	1,269	0.08%
2022/10/20	2	30.10	0	0.00	30.45	2	1,277	0.16%
2022/10/18	0	0.00	2	31.25	31.50	-2	1,350	-0.15%
2022/10/14	0	0.00	2	30.50	30.80	-2	1,404	-0.14%
2022/10/13	1	30.15	0	0.00	28.95	1	1,413	0.07%
2022/10/12	1	30.20	1	30.90	30.80	0	1,424	0.00%
2022/10/11	3	31.13	0	0.00	30.90	3	1,439	0.21%
2022/10/07	0	33.15	1	33.15	32.90	-1	1,459	-0.07%
2022/10/05	0	0.00	2	33.90	33.10	-2	1,500	-0.13%
2022/10/04	1	33.10	0	0.00	33.00	1	1,530	0.07%
2022/10/03	0	0.00	1	33.50	33.50	-1	1,537	-0.07%
2022/09/30	1	31.75	1	32.40	33.25	0	1,570	0.00%
2022/09/29	0	0.00	2	32.73	32.70	-2	1,656	-0.12%
2022/09/28	2	31.95	0	0.00	31.90	2	1,688	0.12%
2022/09/27	6	32.48	3	32.60	32.65	3	1,699	0.18%
2022/09/26	20	34.22	0	35.40	33.95	20	1,701	1.18%
2022/09/21	0	0.00	1	37.30	36.85	-1	1,946	-0.05%
2022/09/15	1	38.20	0	0.00	38.05	1	2,625	0.04%
2022/09/14	1	38.25	1	38.35	38.50	0	2,664	0.00%
2022/09/13	1	38.65	0	0.00	38.70	1	2,703	0.04%
2022/09/08	0	0.00	1	37.00	37.65	-1	2,812	-0.04%
2022/09/07	0	36.50	0	0.00	36.20	0	2,922	0.00%
2022/09/06	2	37.05	0	0.00	36.80	2	2,954	0.07%
2022/09/02	1	37.85	2	38.13	38.15	-1	3,050	-0.03%
2022/09/01	3	38.85	2	38.65	38.50	1	3,120	0.03%
2022/08/30	2	39.33	1	39.85	39.20	1	3,370	0.03%
2022/08/29	2	38.70	0	0.00	39.60	2	3,581	0.06%
2022/08/26	3	40.17	2	40.18	39.70	1	3,888	0.03%
2022/08/25	1	40.25	5	40.60	40.25	-4	4,080	-0.10%
2022/08/24	4	40.09	4	40.01	40.35	0	4,120	0.00%
2022/08/23	1	39.45	0	0.00	39.85	1	4,225	0.02%
2022/08/22	6	40.22	4	39.98	39.80	2	4,314	0.05%
2022/08/19	1	39.90	4	39.95	40.05	-3	4,360	-0.07%
2022/08/18	0	0.00	1	39.30	39.30	-1	4,363	-0.02%
2022/08/17	3	39.10	6	39.43	39.20	-3	4,391	-0.07%
2022/08/16	5	38.99	4	39.13	39.00	1	4,451	0.02%
2022/08/15	5	38.67	2	39.30	39.20	3	4,484	0.07%
2022/08/12	2	38.88	11	38.30	38.85	-9	4,522	-0.20%
2022/08/11	2	37.25	4	36.51	37.25	-2	4,525	-0.04%
2022/08/10	37	34.59	1	35.25	35.10	36	4,486	0.80%
2022/08/09	6	35.08	34	35.05	35.05	-28	4,431	-0.63%
2022/08/08	0	38.55	1	38.65	38.90	-1	4,402	-0.02%
2022/08/04	4	37.55	1	37.90	37.90	3	4,466	0.07%
2022/08/02	4	38.81	0	0.00	38.80	4	4,571	0.09%
2022/08/01	10	40.82	12	41.11	40.30	-2	4,629	-0.04%
2022/07/29	11	40.27	5	40.00	40.00	6	4,593	0.13%
2022/07/28	1	38.75	0	0.00	40.25	1	4,592	0.02%
2022/07/27	1	38.60	0	0.00	39.50	1	4,595	0.02%
2022/07/26	12	39.07	0	0.00	38.95	12	4,665	0.26%
2022/07/25	7	40.51	8	40.59	40.25	-1	4,721	-0.02%
2022/07/22	4	39.50	2	39.98	39.25	2	4,702	0.04%
2022/07/21	1	40.50	2	40.35	40.70	-1	4,738	-0.02%
2022/07/20	2	40.38	1	40.10	39.90	1	4,771	0.02%
2022/07/19	0	0.00	1	40.40	39.75	-1	4,863	-0.02%
2022/07/18	2	39.75	0	0.00	39.55	2	4,899	0.04%
2022/07/15	1	39.05	1	39.35	39.65	0	4,982	0.00%
2022/07/14	0	38.80	1	38.15	39.05	-1	5,126	-0.02%
2022/07/13	1	38.60	7	39.29	38.35	-6	5,226	-0.11%
2022/07/12	6	37.76	1	38.00	37.60	5	5,264	0.09%
2022/07/11	5	39.82	2	40.65	39.75	3	5,326	0.06%
2022/07/08	1	40.45	1	41.30	40.50	0	5,515	0.00%
2022/07/07	5	39.26	4	40.05	40.45	1	5,572	0.02%
2022/07/06	1	41.70	0	0.00	40.95	1	5,521	0.02%
2022/07/05	4	42.45	3	43.08	42.75	1	5,529	0.02%
2022/07/04	6	43.68	1	43.05	42.25	5	5,579	0.09%
2022/07/01	3	44.37	7	45.57	42.45	-4	5,652	-0.07%
2022/06/30	8	46.83	7	46.81	45.90	1	5,597	0.02%
2022/06/29	6	49.14	8	48.81	48.45	-2	5,642	-0.04%
2022/06/28	11	51.00	12	51.11	51.00	-1	5,664	-0.02%
2022/06/27	27	54.35	2	52.20	52.20	25	5,720	0.44%
2022/06/24	17	59.04	35	58.84	58.00	-18	5,551	-0.32%
2022/06/23	16	57.60	14	56.69	55.60	2	5,547	0.04%
2022/06/22	3	56.07	3	55.23	55.90	0	5,487	0.00%
2022/06/21	9	56.33	9	55.27	56.30	0	5,608	0.00%
2022/06/20	15	56.83	17	55.14	54.30	-2	5,776	-0.03%
2022/06/17	1	58.00	1	57.50	58.40	0	5,835	0.00%
2022/06/16	16	58.31	30	59.32	58.00	-14	5,825	-0.24%
2022/06/15	6	58.25	0	0.00	57.40	6	5,714	0.10%
2022/06/14	17	57.75	20	57.60	58.80	-3	5,685	-0.05%
2022/06/13	11	58.35	6	58.90	58.50	5	5,613	0.09%
2022/06/10	2	58.30	4	58.55	59.30	-2	5,590	-0.04%
2022/06/09	27	59.43	21.1	59.18	58.30	5.9	5,519	0.11%
2022/06/08	26	60.05	26	59.95	60.00	0	5,351	0.00%
2022/06/07	87	59.28	104	59.71	60.00	-17	5,268	-0.32%	大賣/
2022/06/06	86	60.12	87	60.62	59.50	-1	5,058	-0.02%
2022/06/02	11	59.34	32	59.81	59.00	-21	4,769	-0.44%
2022/06/01	4	56.18	5	56.76	56.80	-1	4,594	-0.02%
2022/05/31	18	56.06	18	56.72	56.20	0	4,549	0.00%
2022/05/30	4	55.50	5	54.26	55.50	-1	4,453	-0.02%
2022/05/27	1	51.90	0	0.00	52.20	1	4,441	0.02%
2022/05/26	0	0.00	9	51.18	50.30	-9	4,422	-0.20%
2022/05/25	7	50.23	0	0.00	50.60	7	4,405	0.16%
2022/05/24	2	51.60	4	51.15	50.80	-2	4,390	-0.05%
2022/05/23	17	51.11	12	50.63	50.30	5	4,351	0.11%
2022/05/20	2	51.09	0	0.00	49.95	2	4,312	0.05%
2022/05/19	0	0.00	0	46.50	49.25	0	4,229	0.00%
2022/05/17	1	47.00	2	47.00	46.95	-1	4,191	-0.02%
2022/05/16	0	0.00	1	47.15	46.25	-1	4,205	-0.02%
2022/05/13	0	0.00	2	46.50	46.50	-2	4,216	-0.05%
2022/05/12	4	47.56	4	47.35	46.20	0	4,202	0.00%
2022/05/11	1	48.05	4	47.86	47.45	-3	4,173	-0.07%
2022/05/10	5	50.90	6	50.70	51.00	-1	4,124	-0.02%
2022/05/09	7	55.51	0	0.00	52.90	7	4,061	0.17%
2022/05/06	2	56.85	7	58.31	58.60	-5	3,963	-0.13%
2022/05/05	5	58.62	5	58.78	58.90	0	3,924	0.00%
2022/05/04	3	56.97	0	0.00	56.60	3	3,856	0.08%
2022/05/03	8	57.46	11	57.92	57.70	-3	3,810	-0.08%
2022/04/29	14	55.71	12	55.53	55.50	2	3,737	0.05%
2022/04/28	3	53.17	0	0.00	53.00	3	3,662	0.08%
2022/04/27	7	52.36	9	52.53	53.10	-2	3,646	-0.05%
2022/04/26	11	56.45	9	56.47	55.00	2	3,607	0.06%
2022/04/25	15	57.20	6	56.48	56.50	9	3,548	0.25%
2022/04/22	1	62.10	6	60.87	61.10	-5	3,440	-0.15%
2022/04/21	18	61.47	16	61.55	61.30	2	3,382	0.06%
2022/04/20	50	60.22	26	60.41	61.00	24	3,284	0.73%
2022/04/19	0	0.00	13	57.98	58.20	-13	3,104	-0.42%
2022/04/18	10	54.72	0	0.00	54.20	10	2,981	0.34%
2022/04/15	2	58.70	8	58.76	57.60	-6	2,923	-0.21%
2022/04/14	20	59.52	15	60.83	58.20	5	2,835	0.17%
2022/04/13	1	55.70	0	0.00	57.30	1	2,639	0.04%
2022/04/12	2	54.60	0	0.00	55.20	2	2,549	0.08%
2022/04/11	1	54.80	0	0.00	55.50	1	2,513	0.04%
2022/04/08	7	55.73	12	56.13	56.10	-5	2,473	-0.20%
2022/04/07	8	56.43	0	0.00	54.50	8	2,400	0.33%
2022/04/06	3	59.13	0	0.00	59.50	3	2,291	0.13%
2022/04/01	6	58.98	3	58.47	60.30	3	2,236	0.13%
2022/03/31	5	60.66	8.3	60.52	60.60	-3.3	2,107	-0.16%
2022/03/30	6	59.83	28	60.08	60.00	-22	1,993	-1.10%
2022/03/29	13	58.16	0	0.00	58.00	13	1,846	0.70%
2022/03/28	23	57.37	26	57.80	58.40	-3	1,758	-0.17%
2022/03/25	11	56.36	3	56.03	56.30	8	1,577	0.51%
2022/03/24	6	55.80	15	56.56	57.20	-9	1,491	-0.60%
2022/03/23	11	54.32	10	54.26	55.40	1	1,326	0.08%
2022/03/22	12	51.63	7	51.79	52.90	5	1,116	0.45%
2022/03/21	0	0.00	29	47.45	49.00	-29	974	-2.98%
2022/03/17	0	47.90	0	0.00	44.55	0	942	0.00%
2022/03/16	0	43.95	0	0.00	43.85	0	938	0.00%
2022/03/15	1	43.90	0	0.00	43.90	1	933	0.11%
2022/03/14	0	46.45	0	0.00	45.85	0	925	0.00%
2022/03/10	0	47.60	21	48.34	47.40	-21	924	-2.27%
2022/03/09	1	47.00	0	0.00	47.00	1	909	0.11%
2022/03/08	0	47.35	0	0.00	45.35	0	907	0.00%
2022/03/07	21	45.41	1.5	45.92	45.60	19.5	905	2.15%
2022/03/04	10	48.34	2	48.83	49.00	8	882	0.91%
2022/03/03	24	49.42	1	49.80	49.90	23	866	2.66%
2022/03/02	4	49.00	2	50.05	50.10	2	845	0.24%
2022/03/01	0	0.00	5	46.50	50.60	-5	798	-0.63%
2022/02/25	0	46.10	0	0.00	46.05	0	742	0.00%
2022/02/24	7.1	47.54	1	48.40	46.00	6.1	736	0.83%
2022/02/23	5	48.40	6	48.47	49.10	-1	710	-0.14%
2022/02/22	1	45.71	2	45.80	45.75	-1	691	-0.14%
2022/02/21	1	45.80	0	0.00	46.35	1	703	0.14%
2022/02/18	2.1	46.13	1	45.95	45.80	1.1	735	0.15%
2022/02/16	3	47.28	9	47.08	47.75	-6	739	-0.81%
2022/02/15	18	46.51	25	46.66	46.50	-7	710	-0.99%
2022/02/14	7	45.44	2	45.55	45.50	5	669	0.75%
2022/02/11	2	45.25	3	45.33	45.35	-1	658	-0.15%
2022/02/10	0	0.00	1	45.20	43.90	-1	631	-0.16%
2022/02/09	0	42.21	0	0.00	42.60	0	596	0.01%
2022/02/08	0	42.00	0	0.00	42.15	0	594	0.00%
2022/02/07	0	41.45	0	0.00	41.90	0	592	0.01%
2022/01/26	0	40.70	0	0.00	40.75	0	593	0.00%
2022/01/25	0	42.95	0	0.00	40.50	0	591	0.00%
2022/01/24	0	41.50	0	0.00	41.45	0	597	0.00%
2022/01/21	0	42.70	0	0.00	42.15	0	590	0.01%
2022/01/20	0.2	44.11	0	0.00	43.90	0.2	581	0.03%
2022/01/19	0	0.00	1	43.60	44.90	-1	564	-0.18%
2022/01/18	0	0.00	1	43.20	43.20	-1	538	-0.19%
2022/01/17	0	42.10	0	0.00	42.40	0	530	0.00%
2022/01/14	0	41.89	0	0.00	42.05	0	529	0.01%
2022/01/13	2	42.01	11	41.98	42.65	-9	526	-1.70%
2022/01/11	0.2	43.04	0	0.00	42.90	0.2	521	0.03%
2022/01/10	0.1	43.25	18	43.25	43.35	-17.9	520	-3.44%
2022/01/07	2.1	43.07	7	44.49	43.10	-4.9	517	-0.94%
2022/01/06	0	44.00	21	44.14	44.25	-21	506	-4.14%
2022/01/05	0	43.50	4	43.83	43.75	-4	498	-0.79%
2022/01/04	0	43.40	10	43.65	43.75	-10	497	-2.01%
2022/01/03	0.1	43.10	0	0.00	43.40	0.1	494	0.02%
2021/12/29	0	42.45	0	0.00	42.45	0	487	0.01%
2021/12/27	0	42.30	0	0.00	42.35	0	490	0.00%
2021/12/24	0.2	42.95	4	43.93	42.50	-3.8	495	-0.77%
2021/12/23	0	0.00	36	43.43	43.70	-36	488	-7.37%
2021/12/16	0	41.15	0	0.00	41.90	0	475	0.00%
2021/12/13	0	0.00	1	42.00	42.15	-1	475	-0.21%
2021/12/02	2	43.00	2	42.65	42.70	0	452	0.00%
2021/12/01	16	44.03	13	44.59	43.60	3	446	0.67%
2021/11/30	0	0.00	10	42.91	42.90	-10	418	-2.39%
2021/11/29	1	41.55	0	0.00	41.80	1	409	0.24%
2021/11/26	5	42.61	0	0.00	42.55	5	404	1.24%
2021/11/25	15	43.67	12	44.46	43.20	3	397	0.75%
2021/11/23	0	0.00	4	42.85	42.55	-4	358	-1.12%
2021/11/22	0	0.00	2	43.18	43.50	-2	356	-0.56%
2021/11/19	22	43.00	0	0.00	42.75	22	358	6.15%
2021/11/18	5	44.64	1	45.80	44.50	4	348	1.15%
2021/11/17	3	45.27	107	45.37	45.80	-104	333	-31.19%	大賣/鉅額交易
2021/11/16	0	43.10	5	42.51	43.85	-5	302	-1.65%
2021/11/15	9	40.25	0	0.00	41.40	9	282	3.19%
2021/11/11	12	40.65	0	0.00	40.80	12	300	3.99%
2021/11/10	10	41.09	0	0.00	41.10	10	315	3.17%
2021/11/09	0	0.00	2	41.50	41.50	-2	338	-0.59%
2021/11/08	2	41.85	0	0.00	41.55	2	361	0.55%
2021/11/04	10	41.50	0	0.00	41.70	10	377	2.65%
2021/11/03	0	0.00	2	41.25	41.50	-2	381	-0.52%
2021/11/02	32	41.19	0	0.00	40.75	32	380	8.41%
2021/11/01	52	41.70	0	0.00	41.65	52	377	13.76%
2021/10/14	2	39.00	0	0.00	38.95	2	465	0.43%
2021/10/13	0	0.00	2	39.80	38.85	-2	490	-0.41%
2021/10/08	0	0.00	2	40.90	41.05	-2	529	-0.38%
2021/10/05	0	0.00	4	38.68	39.20	-4	556	-0.73%
2021/10/01	2	39.85	1	39.65	39.65	1	551	0.18%
2021/09/29	1	40.60	0	0.00	40.30	1	557	0.18%
2021/09/22	2	40.60	0	0.00	40.70	2	581	0.34%
2021/09/13	2	42.55	1	42.55	42.70	1	589	0.17%
2021/09/03	2	44.50	1	44.70	44.20	1	623	0.16%
2021/08/26	0	42.60	0	0.00	43.50	0	632	0.00%
2021/08/24	0	0.00	5	41.90	42.45	-5	629	-0.79%
2021/08/20	0	0.00	10	39.55	39.55	-10	628	-1.59%
2021/08/19	5	40.05	0	0.00	39.90	5	623	0.80%
2021/08/18	5	40.00	5	41.70	41.55	0	612	0.00%
2021/08/17	0	0.00	0.6	41.42	41.15	-0.6	602	-0.09%
2021/08/16	2	42.28	0.7	42.63	42.25	1.3	597	0.21%
2021/08/13	3	44.40	0	0.00	42.65	3	587	0.51%
2021/08/12	3.1	46.52	1	46.45	45.50	2.1	565	0.37%
2021/08/11	2.1	48.47	3	47.75	47.60	-0.9	545	-0.16%
2021/08/10	3.1	48.94	1	48.70	48.40	2.1	550	0.39%
2021/08/09	1.2	50.09	0	0.00	49.90	1.2	558	0.22%
2021/08/06	1.1	50.71	3	50.70	50.60	-1.9	562	-0.33%
2021/08/05	0.1	50.68	0	0.00	50.90	0.1	571	0.02%
2021/08/03	5.1	50.40	0	0.00	50.40	5.1	634	0.80%
2021/08/02	0.3	50.97	7	50.73	51.50	-6.7	634	-1.06%
2021/07/30	0	51.40	0	0.00	51.40	0	643	0.01%
2021/07/29	0	51.50	0	0.00	51.90	0	652	0.00%
2021/07/28	0.1	51.30	1	50.10	51.50	-0.9	666	-0.13%
2021/07/27	2	53.45	1	53.00	53.10	1	679	0.15%
2021/07/26	4	55.00	4	54.88	54.70	0	684	0.00%
2021/07/23	0	0.00	4	53.20	52.80	-4	667	-0.60%
2021/07/21	4	50.85	1.1	50.78	50.70	2.9	675	0.43%
2021/07/20	3	51.50	0.3	52.90	51.50	2.8	696	0.39%
2021/07/19	0.1	53.70	0	0.00	53.80	0.1	843	0.01%
2021/07/16	0	53.97	7.3	53.11	53.80	-7.2	889	-0.81%
2021/07/14	1	51.90	0	0.00	52.00	1	938	0.11%
2021/07/13	0	0.00	3	51.83	51.20	-3	963	-0.31%
2021/07/12	1	50.50	0	0.00	50.60	1	960	0.10%
2021/07/09	0	0.00	1	50.00	51.00	-1	957	-0.10%
2021/07/07	2	50.50	1	51.30	50.20	1	999	0.10%
2021/07/05	0	0.00	1	52.00	52.30	-1	1,029	-0.10%
2021/07/02	0	0.00	1	50.40	50.60	-1	1,035	-0.10%
2021/07/01	1	50.40	0	0.00	49.60	1	1,046	0.10%
2021/06/28	1	49.80	0	0.00	50.00	1	1,117	0.09%
2021/06/25	0	0.00	0.1	50.00	50.10	-0.1	1,127	0.00%
2021/06/21	0	0.00	2	49.40	49.65	-2	1,177	-0.17%
2021/06/17	1	49.85	0	0.00	50.50	1	1,197	0.08%
2021/06/16	1	50.30	1	50.00	50.00	0	1,213	0.00%
2021/06/15	2	49.75	13	49.12	49.85	-11	1,260	-0.87%
2021/06/11	10	47.89	1	47.90	47.25	9	1,273	0.71%
2021/06/10	2	48.05	2	47.45	48.30	0	1,304	0.00%
2021/06/02	1	46.75	0	0.00	46.70	1	1,633	0.06%
2021/05/28	1	45.50	0	0.00	45.40	1	1,627	0.06%
2021/05/25	0	0.00	5	44.77	44.45	-5	1,636	-0.31%
2021/05/18	2	40.20	2	42.90	43.15	0	1,674	0.00%
2021/05/17	3	41.00	5	39.84	39.60	-2	1,677	-0.12%
2021/05/12	4	42.30	6	44.43	42.70	-2	1,658	-0.12%
2021/05/11	16	45.74	4	46.33	44.70	12	1,637	0.73%
2021/05/10	6	50.21	5	49.84	49.60	1	1,607	0.06%
2021/05/07	1	51.00	2	51.00	51.30	-1	1,609	-0.06%
2021/05/06	0	0.00	2	50.10	49.95	-2	1,598	-0.13%
2021/05/04	6	50.13	2	49.88	50.80	4	1,581	0.25%
2021/05/03	2	54.45	2	54.10	53.60	0	1,569	0.00%
2021/04/29	1	56.70	1	56.50	56.50	0	1,557	0.00%
2021/04/28	1	57.70	0	0.00	57.00	1	1,556	0.06%
2021/04/27	3	56.50	2	56.45	57.50	1	1,566	0.06%
2021/04/26	6	57.88	0	0.00	57.20	6	1,557	0.39%
2021/04/23	11	59.72	6	61.40	58.20	5	1,550	0.32%
2021/04/22	20	59.40	5.1	60.36	58.50	14.9	1,438	1.04%
2021/04/21	73	59.55	16	60.48	59.30	57	1,380	4.13%
2021/04/20	1	58.90	0	0.00	58.40	1	1,325	0.08%
2021/04/19	2	59.30	4	58.30	58.70	-2	1,314	-0.15%
2021/04/16	0	0.00	3	56.60	56.00	-3	1,290	-0.23%
2021/04/14	2	54.20	1	54.50	55.60	1	1,291	0.08%
2021/04/13	4	56.53	5	55.02	54.80	-1	1,289	-0.08%
2021/04/12	1	57.00	19	57.09	56.60	-18	1,278	-1.41%
2021/04/09	3	58.57	0	0.00	58.10	3	1,271	0.24%
2021/04/08	3	59.20	2	58.95	58.80	1	1,272	0.08%
2021/04/07	1	58.70	0	0.00	59.20	1	1,266	0.08%
2021/04/06	4	57.63	0	0.00	57.60	4	1,262	0.32%
2021/04/01	2	57.20	4	57.60	57.50	-2	1,257	-0.16%
2021/03/31	5	59.80	10	59.90	58.00	-5	1,253	-0.40%
2021/03/30	2	58.40	0	0.00	58.90	2	1,202	0.17%
2021/03/29	0	0.00	12.1	59.00	58.90	-12.1	1,207	-1.00%
2021/03/26	9	56.90	2	56.60	57.00	7	1,180	0.59%
2021/03/25	12.1	56.97	0	0.00	56.20	12.1	1,188	1.01%
2021/03/24	2	57.25	8	57.34	57.60	-6	1,180	-0.50%
2021/03/23	4	57.60	0	0.00	57.60	4	1,182	0.34%
2021/03/22	0	60.00	1	58.30	58.30	-1	1,185	-0.08%
2021/03/19	1.1	58.49	0	0.00	58.20	1.1	1,185	0.09%
2021/03/18	1	58.70	9	59.32	59.30	-8	1,197	-0.67%
2021/03/17	5	57.44	3	58.17	58.00	2	1,167	0.17%
2021/03/16	5	58.64	1	58.00	57.90	4	1,182	0.34%
2021/03/15	26	60.59	19	60.26	59.50	7	1,177	0.59%
2021/03/12	38	59.52	19	59.69	59.00	19	1,105	1.72%
2021/03/11	2	55.25	28	56.27	56.30	-26	976	-2.66%
2021/03/10	1	54.40	4	54.13	54.70	-3	935	-0.32%
2021/03/09	2	51.70	0	0.00	52.40	2	911	0.22%
2021/03/08	3	53.30	6.3	53.07	53.10	-3.3	937	-0.35%
2021/03/03	5	50.90	1	51.60	51.80	4	970	0.41%
2021/03/02	0	0.00	1.1	52.40	51.00	-1.1	1,028	-0.10%
2021/02/23	0	53.50	3	53.97	53.90	-3	1,117	-0.27%
2021/02/22	0	0.00	0.1	51.90	52.90	-0.1	1,121	0.00%
2021/02/19	0	0.00	1	51.90	52.30	-1	1,118	-0.09%
2021/02/18	2	50.90	1	51.60	51.80	1	1,128	0.09%
2021/02/17	5	50.04	6	50.50	51.00	-1	1,147	-0.09%
2021/01/29	0	0.00	4	47.99	47.15	-4	1,272	-0.31%
2021/01/28	5	48.55	0	0.00	48.40	5	1,268	0.39%
2021/01/27	20	49.89	0	0.00	49.05	20	1,279	1.56%
2021/01/26	2	48.91	0	0.00	48.90	2	1,297	0.15%
2021/01/25	1	50.00	2	49.48	50.20	-1	1,312	-0.08%
2021/01/21	0	48.85	1	48.85	48.90	-1	1,336	-0.07%
2021/01/19	0	0.00	4	50.68	50.50	-4	1,371	-0.29%
2021/01/18	9	50.49	4	49.45	51.40	5	1,389	0.36%
2021/01/15	7	51.71	0	0.00	50.70	7	1,388	0.50%
2021/01/07	0	0.00	1	55.20	55.20	-1	1,758	-0.06%
2021/01/06	8	54.70	1	55.50	53.80	7	1,781	0.39%
2021/01/05	0	0.00	1	56.50	56.20	-1	1,814	-0.06%
2021/01/04	0	55.30	9	56.66	56.80	-9	1,833	-0.49%
2020/12/31	0	0.00	1	55.90	55.30	-1	1,836	-0.05%
2020/12/29	1	54.40	0	0.00	54.40	1	1,885	0.05%
2020/12/28	0	0.00	3	53.90	54.00	-3	1,889	-0.16%
2020/12/25	0	0.00	1	54.30	54.10	-1	1,910	-0.05%
2020/12/23	0	0.00	1	53.40	54.80	-1	1,950	-0.05%
2020/12/22	1	52.70	0	0.00	53.00	1	1,976	0.05%
2020/12/21	1	53.00	0	0.00	53.00	1	2,009	0.05%
2020/12/18	2	54.00	0	0.00	54.00	2	2,021	0.10%
2020/12/17	0	0.00	2.1	53.73	53.70	-2.1	2,076	-0.10%
2020/12/14	1	54.30	10	53.07	53.50	-9	2,201	-0.41%
2020/12/11	3	54.87	2	55.50	53.60	1	2,258	0.04%
2020/12/10	5	55.02	0	0.00	55.30	5	2,339	0.21%
2020/12/09	0	0.00	1	57.60	56.10	-1	2,353	-0.04%
2020/12/08	0	0.00	1	57.50	57.30	-1	2,431	-0.04%
2020/12/07	6	58.43	0	0.00	58.10	6	2,551	0.24%
2020/12/04	1	59.70	3	59.80	59.60	-2	2,568	-0.08%
2020/12/03	2	60.60	2	60.25	59.30	0	2,599	0.00%
2020/12/02	2	60.95	1	61.40	59.80	1	2,656	0.04%
2020/12/01	1	60.20	0	0.00	60.70	1	2,714	0.04%
2020/11/30	0	0.00	1	60.50	60.00	-1	2,808	-0.04%
2020/11/27	1	60.40	2	60.70	60.50	-1	2,876	-0.03%
2020/11/26	8	62.10	6	60.95	60.90	2	2,983	0.07%
2020/11/25	1	60.10	1	60.00	60.00	0	3,134	0.00%
2020/11/24	0	0.00	2	59.95	59.30	-2	3,220	-0.06%
2020/11/23	2	59.40	4.1	60.29	59.00	-2	3,559	-0.06%
2020/11/20	2	58.70	0	0.00	59.00	2	3,861	0.05%
2020/11/19	1	58.50	0	0.00	58.60	1	4,037	0.02%
2020/11/18	1	57.60	0	0.00	57.60	1	4,125	0.02%
2020/11/17	2	57.70	1	57.60	57.70	1	4,253	0.02%
2020/11/16	2.3	57.83	5	58.24	57.50	-2.7	4,357	-0.06%
2020/11/12	2	55.40	0	0.00	55.80	2	4,716	0.04%
2020/11/11	0	0.00	2	57.05	57.20	-2	4,929	-0.04%
2020/11/10	1	55.50	0	0.00	55.40	1	5,216	0.02%
2020/11/09	9	57.58	1	56.50	57.60	8	5,337	0.15%
2020/11/06	1	55.30	8	55.11	54.40	-7	5,310	-0.13%
2020/11/05	0	0.00	1	55.10	54.10	-1	5,318	-0.02%
2020/11/04	2	54.20	0	0.00	54.10	2	5,377	0.04%
2020/11/03	0	0.00	2	54.15	54.60	-2	5,427	-0.04%
2020/11/02	0	0.00	3	53.73	52.90	-3	5,440	-0.06%
2020/10/30	3	54.00	7	54.34	52.90	-4	5,444	-0.07%
2020/10/28	2	55.40	2	55.65	54.60	0	5,475	0.00%
2020/10/26	1	57.00	0	0.00	56.50	1	5,617	0.02%
2020/10/23	0	0.00	1	58.10	58.30	-1	5,594	-0.02%
2020/10/22	1	58.00	1	57.30	57.80	0	5,585	0.00%
2020/10/21	5	59.42	5	60.40	59.00	0	5,564	0.00%
2020/10/20	15	61.73	4	61.30	60.80	11	5,533	0.20%
2020/10/19	3	60.73	19	60.00	62.00	-16	5,309	-0.30%
2020/10/16	3	56.50	53.5	58.50	56.40	-50.5	5,241	-0.96%
2020/10/15	3	57.80	0	0.00	58.90	3	5,214	0.06%
2020/10/14	4	59.00	3	59.70	59.50	1	5,206	0.02%
2020/10/13	2	58.55	9.2	58.14	59.10	-7.2	5,187	-0.14%
2020/10/12	4	56.95	3	59.00	55.90	1	5,136	0.02%
2020/10/08	2	59.00	0	0.00	58.50	2	5,107	0.04%
2020/10/06	11	59.19	7	60.24	58.80	4	5,061	0.08%
2020/10/05	0	0.00	2.2	57.48	58.60	-2.2	5,033	-0.04%
2020/09/29	4	57.90	4	59.70	56.40	0	5,029	0.00%
2020/09/25	12	58.33	5	59.74	58.00	7	4,984	0.14%
2020/09/24	4	59.10	3	58.63	58.10	1	4,952	0.02%
2020/09/23	12	60.37	1	61.10	60.00	11	4,919	0.22%
2020/09/22	1	60.50	9	61.07	61.60	-8	4,905	-0.16%
2020/09/21	11	60.81	4	61.25	60.90	7	4,844	0.14%
2020/09/18	1	64.00	12	64.00	64.10	-11	4,747	-0.23%
2020/09/17	4	64.60	5	65.06	64.40	-1	4,720	-0.02%
2020/09/16	9	65.71	4	65.23	64.40	5	4,692	0.11%
2020/09/15	8	69.18	5	69.00	67.10	3	4,616	0.06%
2020/09/14	3	68.17	14.4	68.28	68.70	-11.4	4,513	-0.25%
2020/09/11	10	67.07	15	67.39	66.20	-5	4,457	-0.11%
2020/09/10	14	66.56	15	67.40	66.90	-1	4,349	-0.02%
2020/09/09	1	64.80	0	0.00	65.00	1	4,217	0.02%
2020/09/08	1	65.10	40	65.13	65.50	-39	4,185	-0.93%
2020/09/07	7	64.94	3	65.10	64.80	4	4,147	0.10%
2020/09/04	4	66.20	18	67.07	66.90	-14	4,093	-0.34%
2020/09/03	19	65.87	2	65.80	65.50	17	4,017	0.42%
2020/09/02	5	68.00	3	66.67	67.80	2	3,910	0.05%
2020/09/01	32	68.46	28	67.75	68.10	4	3,833	0.10%
2020/08/31	16	71.57	24	72.49	69.80	-8	3,714	-0.22%
2020/08/28	14	68.45	12	69.07	68.70	2	3,505	0.06%
2020/08/27	14	70.26	54	69.82	69.70	-40	3,400	-1.18%
2020/08/26	87	68.30	54	67.79	66.60	33	3,042	1.08%
2020/08/25	25	62.74	41	62.87	65.50	-16	2,696	-0.59%
2020/08/24	11	58.99	8	58.41	59.60	3	2,505	0.12%
2020/08/21	37	60.34	16.1	60.94	61.00	21	2,402	0.87%
2020/08/20	13	56.20	13	57.81	57.50	0	2,270	0.00%
2020/08/19	3	61.53	5	61.40	60.70	-2	2,152	-0.09%
2020/08/18	24	63.05	35	63.45	63.50	-11	2,035	-0.54%
2020/08/17	14	59.24	137.2	58.03	61.00	-123.2	1,762	-6.99%	大賣/鉅額交易
2020/08/14	89	56.62	22	56.30	56.00	67	1,535	4.36%
2020/08/13	11	51.46	9	51.56	52.90	2	1,232	0.16%
2020/08/12	2	46.70	1	48.00	48.15	1	1,076	0.09%
2020/08/11	7	47.10	1	47.80	47.20	6	1,061	0.57%
2020/08/10	2	48.10	0	0.00	47.00	2	1,039	0.19%
2020/08/07	4	48.60	6	49.28	49.50	-2	978	-0.20%
2020/08/06	19	47.20	1	47.00	47.20	18	918	1.96%
2020/08/05	2	46.50	7.6	46.78	46.50	-5.6	892	-0.63%
2020/08/04	5	46.83	3	46.80	46.40	2	872	0.23%
2020/08/03	17	45.95	1	45.30	46.90	16	867	1.84%
2020/07/31	25	46.00	13	46.14	46.25	12	828	1.45%
2020/07/30	6	43.41	6	43.88	44.20	0	683	0.00%
2020/07/27	8	42.73	8	41.81	40.85	0	647	0.00%
2020/07/24	5	43.30	5	42.55	41.95	0	637	0.00%
2020/07/23	1	42.80	8	43.14	43.00	-7	621	-1.13%
2020/07/22	1	42.15	0	0.00	41.75	1	598	0.17%
2020/07/21	1	42.10	0	0.00	41.60	1	596	0.17%
2020/07/20	0	0.00	5	41.09	41.75	-5	587	-0.85%
2020/07/17	5	39.50	1	40.40	39.70	4	569	0.70%
2020/07/16	1	38.75	0	0.00	39.00	1	565	0.18%
2020/07/10	0	0.00	40	40.22	39.85	-40	568	-7.04%
2020/07/09	10	43.04	7.1	42.87	42.35	2.9	557	0.52%
2020/07/08	7	42.25	3	43.15	43.85	4	544	0.73%
2020/07/07	0	0.00	2	41.10	40.80	-2	520	-0.38%
2020/07/01	0	0.00	1	40.10	39.70	-1	500	-0.20%
2020/06/30	1	39.20	1	39.25	39.20	0	491	0.00%
2020/06/29	3	40.05	1	39.80	39.20	2	496	0.40%
2020/06/24	0.6	38.50	4	38.40	38.50	-3.5	488	-0.71%
2020/06/23	1	38.50	0	0.00	38.80	1	504	0.20%
2020/06/22	4	39.59	1	39.80	39.10	3	506	0.59%
2020/06/16	0	0.00	2	38.15	38.05	-2	517	-0.39%
2020/06/15	1	37.10	6	37.14	37.05	-5	530	-0.94%
2020/06/12	1	37.60	0	0.00	37.60	1	538	0.19%
2020/06/11	1	38.55	1	37.80	37.70	0	548	0.00%
2020/06/10	14	39.13	5	38.90	39.30	9	569	1.58%
2020/06/09	0	0.00	2	40.68	40.35	-2	579	-0.35%
2020/06/08	2	40.85	0	0.00	40.85	2	595	0.34%
2020/06/05	8	40.96	5	40.86	40.95	3	589	0.51%
2020/06/04	12	41.53	0	0.00	41.30	12	594	2.02%
2020/06/03	2	41.70	0	0.00	41.60	2	602	0.33%
2020/06/01	0	0.00	3	40.10	40.00	-3	594	-0.50%
2020/05/22	2	41.65	1	40.30	40.15	1	620	0.16%
2020/05/21	4	41.40	0	0.00	42.00	4	613	0.65%
2020/05/20	4	40.63	0	0.00	40.50	4	601	0.66%
2020/05/18	3	39.60	4	39.43	38.90	-1	604	-0.17%
2020/05/11	0	0.00	1	40.50	40.45	-1	624	-0.16%
2020/05/08	3	40.13	4	39.63	40.60	-1	620	-0.16%
2020/05/07	2	38.40	0	0.00	38.45	2	602	0.33%
2020/04/27	1	34.15	5.3	34.11	34.50	-4.3	665	-0.64%
2020/04/24	0	0.00	1	33.80	33.65	-1	665	-0.15%
2020/04/17	1	34.75	0	0.00	34.10	1	675	0.15%
2020/04/15	2	33.60	2	34.03	34.25	0	679	0.00%
2020/03/27	1	29.95	10	30.05	30.00	-9	977	-0.92%
2020/03/26	5	28.30	6	28.74	28.80	-1	966	-0.10%
2020/03/25	10	28.69	0	0.00	28.50	10	965	1.04%
2020/03/23	0	0.00	1.2	25.93	26.45	-1.2	959	-0.13%
2020/03/19	1	23.85	7	25.00	23.85	-6	959	-0.63%
2020/03/18	1	27.70	7	26.90	26.50	-6	953	-0.63%
2020/03/17	0	0.00	1	29.10	27.60	-1	948	-0.11%
2020/03/16	5	29.20	1	29.20	29.20	4	939	0.43%
2020/03/13	9	31.96	0	0.00	32.40	9	907	0.99%
2020/03/12	3	35.40	1	35.55	35.50	2	891	0.22%
2020/03/10	0	0.00	2	39.05	40.25	-2	880	-0.23%
2020/03/09	3	40.15	3	40.45	40.00	0	881	0.00%
2020/03/06	0	0.00	1	41.85	42.00	-1	874	-0.11%
2020/03/04	0	0.00	4	41.04	41.00	-4	882	-0.45%
2020/03/03	4	41.60	1	41.50	41.45	3	886	0.34%
2020/03/02	2	40.68	2.1	41.08	40.60	-0.1	882	-0.01%
2020/02/25	1	42.50	0	0.00	42.50	1	849	0.12%
2020/02/20	0	0.00	5	43.90	43.50	-5	848	-0.59%
2020/02/19	6	42.85	1	43.05	42.90	5	841	0.59%
2020/02/18	0	0.00	1	42.70	42.80	-1	842	-0.12%
2020/02/17	3	42.25	0	0.00	42.40	3	843	0.36%
2020/02/14	0	0.00	2	43.00	42.80	-2	848	-0.24%
2020/02/13	2	42.55	0	0.00	42.45	2	853	0.23%
2020/02/12	2	43.25	17	43.12	43.40	-15	860	-1.74%
2020/02/11	0	0.00	2	41.40	41.15	-2	844	-0.24%
2020/02/10	12	39.94	6	40.68	40.65	6	854	0.70%
2020/02/07	13	41.41	8	40.59	40.60	5	860	0.58%
2020/02/06	1	41.55	15	41.93	41.90	-14	861	-1.63%
2020/02/05	14	41.19	4	41.00	40.65	10	857	1.17%
2020/02/04	2	40.25	3	41.05	41.15	-1	859	-0.12%
2020/02/03	3	39.55	0	0.00	40.30	3	868	0.35%
2020/01/31	3	41.77	0.4	42.50	42.30	2.6	854	0.30%
2020/01/30	2	43.83	0	0.00	43.75	2	855	0.23%
2020/01/16	2	49.25	0	0.00	49.40	2	874	0.23%
2020/01/15	0	0.00	3	49.70	49.75	-3	884	-0.34%
2020/01/14	0	0.00	4	50.35	50.30	-4	907	-0.44%
2020/01/10	1	49.00	6	48.83	49.00	-5	966	-0.52%
2020/01/09	0	0.00	1	49.90	49.25	-1	971	-0.10%
2020/01/08	1	49.00	1	49.20	49.35	0	1,007	0.00%
2020/01/07	2	50.20	0	0.00	50.00	2	1,040	0.19%
2020/01/06	4	51.80	0	0.00	51.80	4	1,051	0.38%
2020/01/03	3	52.33	2.1	53.06	52.40	0.9	1,062	0.08%
2020/01/02	1	52.80	0	0.00	52.50	1	1,078	0.09%
2019/12/31	14.1	53.32	21	53.42	53.00	-6.9	1,057	-0.65%
2019/12/27	1	52.10	0.1	51.80	51.80	0.9	1,072	0.08%
2019/12/26	1	52.50	5	52.32	52.30	-4	1,138	-0.35%
2019/12/25	9	51.34	28	51.10	52.10	-19	1,097	-1.73%
2019/12/24	0	0.00	9.1	49.25	49.20	-9.1	1,049	-0.86%
2019/12/23	1	48.30	0	0.00	48.30	1	1,048	0.10%
2019/12/19	2	49.88	8	50.03	49.30	-6	1,047	-0.57%
2019/12/18	1	49.65	2	49.68	49.60	-1	1,044	-0.10%
2019/12/17	1	49.65	3	49.35	49.30	-2	1,046	-0.19%
2019/12/12	2	48.85	2	49.03	48.50	0	1,052	0.00%
2019/12/11	1	48.75	1.2	48.69	48.60	-0.2	1,075	-0.01%
2019/12/10	1	48.45	2	48.50	48.35	-1	1,072	-0.09%
2019/12/09	1	48.45	1	48.00	48.40	0	1,070	0.00%
2019/12/06	1	47.80	2	48.20	47.60	-1	1,070	-0.09%
2019/12/05	1	47.50	1	47.35	47.10	0	1,064	0.00%
2019/12/04	1	47.20	2	46.50	47.10	-1	1,077	-0.09%
2019/12/02	1	46.15	2	46.00	45.90	-1	1,084	-0.09%
2019/11/29	5	47.30	0	0.00	47.30	5	1,123	0.44%
2019/11/28	1	47.15	1	47.15	47.50	0	1,124	0.00%
2019/11/27	5	47.00	2	46.90	47.05	3	1,133	0.26%
2019/11/26	2	47.03	0	0.00	46.90	2	1,137	0.18%
2019/11/25	0	0.00	3	46.95	46.95	-3	1,137	-0.26%
2019/11/22	0	0.00	0.5	47.00	46.90	-0.5	1,138	-0.04%
2019/11/21	7	46.80	0	0.00	46.90	7	1,144	0.61%
2019/11/20	0	0.00	1	46.90	46.90	-1	1,148	-0.09%
2019/11/15	1	47.15	3	47.07	46.90	-2	1,172	-0.17%
2019/11/14	0.1	46.80	0	0.00	46.70	0.1	1,173	0.01%
2019/11/13	5	47.36	1	48.30	46.95	4	1,174	0.34%
2019/11/12	1	47.85	1	47.85	48.00	0	1,171	0.00%
2019/11/11	4	48.08	0	0.00	47.60	4	1,174	0.34%
2019/11/08	1	49.75	3	49.70	49.75	-2	1,166	-0.17%
2019/11/07	4	49.56	0	0.00	49.40	4	1,167	0.34%
2019/11/06	5	50.38	0	0.00	50.30	5	1,157	0.43%
2019/11/05	1	50.90	7	51.23	51.30	-6	1,151	-0.52%
2019/11/04	1	51.60	0	0.00	50.70	1	1,153	0.09%
2019/11/01	1	50.60	2	50.95	51.30	-1	1,155	-0.09%
2019/10/31	6	50.53	1	51.50	50.10	5	1,154	0.43%
2019/10/29	9	52.21	0	0.00	51.60	9	1,143	0.79%
2019/10/28	2	53.10	23	53.29	52.90	-21	1,133	-1.85%
2019/10/24	8	52.11	0	0.00	52.40	8	1,109	0.72%
2019/10/23	1	52.30	1	52.60	52.00	0	1,107	0.00%
2019/10/22	14	53.29	3	53.50	52.80	11	1,119	0.98%
2019/10/21	6	53.28	11	53.31	53.30	-5	1,124	-0.44%
2019/10/18	15	52.42	10	53.00	52.00	5	1,085	0.46%
2019/10/17	10	52.69	6	53.10	52.70	4	1,072	0.37%
2019/10/16	12	52.60	6	53.60	52.30	6	1,073	0.56%
2019/10/15	6	52.60	16.2	52.66	52.60	-10.2	1,056	-0.97%
2019/10/14	4	51.10	7	52.00	51.60	-3	1,020	-0.29%
2019/10/09	11	51.70	2	52.00	51.80	9	997	0.90%
2019/10/08	3	50.90	2	51.20	52.10	1	982	0.10%
2019/10/07	3	50.97	0	0.00	50.20	3	962	0.31%
2019/10/04	12	50.30	6	50.60	50.60	6	998	0.60%
2019/10/03	40	51.71	24	51.70	50.90	16	988	1.62%
2019/10/02	30	50.85	13	51.26	51.90	17	898	1.89%
2019/10/01	0	0.00	4	48.85	48.85	-4	826	-0.48%
2019/09/27	0	0.00	2	47.75	47.70	-2	827	-0.24%
2019/09/24	2	49.05	0	0.00	49.05	2	1,005	0.20%
2019/09/23	0	0.00	6	49.35	49.40	-6	1,003	-0.60%
2019/09/20	0	0.00	1	49.45	49.35	-1	1,004	-0.10%
2019/09/19	3	49.72	4	49.90	49.90	-1	1,002	-0.10%
2019/09/18	2	49.25	0	0.00	48.75	2	1,000	0.20%
2019/09/16	0	0.00	1	49.80	50.00	-1	1,028	-0.10%
2019/09/11	0	0.00	2	48.15	48.20	-2	1,052	-0.19%
2019/09/10	2	47.70	0	0.00	47.70	2	1,052	0.19%
2019/09/09	5	48.90	4	48.85	48.80	1	1,045	0.10%
2019/09/05	0	0.00	1	48.95	48.90	-1	1,032	-0.10%
2019/09/03	3	49.50	12	49.28	49.00	-9	1,036	-0.87%
2019/09/02	12	47.66	0	0.00	48.25	12	995	1.21%
2019/08/30	2	47.50	0	0.00	47.30	2	995	0.20%
2019/08/26	3	46.10	0	0.00	45.75	3	1,046	0.29%
2019/08/22	2	47.10	5	46.82	47.45	-3	1,070	-0.28%
2019/08/20	5	46.00	0	0.00	45.20	5	1,076	0.46%
2019/08/08	1	45.00	0	0.00	45.05	1	1,132	0.09%
2019/08/06	0	0.00	8	42.45	44.50	-8	1,192	-0.67%
2019/08/02	1	46.10	0	0.00	46.10	1	1,211	0.08%
2019/07/24	5	48.60	0	0.00	48.95	5	1,246	0.40%
2019/07/23	0	0.00	1	52.10	52.10	-1	1,232	-0.08%
2019/07/17	0	0.00	2	53.40	52.30	-2	1,246	-0.16%
2019/07/15	0	0.00	2	52.35	52.30	-2	1,234	-0.16%
2019/07/12	0	0.00	8	51.84	51.90	-8	1,246	-0.64%
2019/07/11	3	52.50	1	52.50	52.00	2	1,253	0.16%
2019/07/10	0	0.00	19	51.61	52.60	-19	1,249	-1.52%
2019/07/09	0	0.00	5	52.20	51.70	-5	1,213	-0.41%
2019/07/05	3	52.13	0	0.00	52.00	3	1,223	0.25%
2019/07/03	5	52.26	1	52.80	52.10	4	1,287	0.31%
2019/07/02	27	54.24	10	53.64	53.70	17	1,299	1.31%
2019/07/01	5	51.60	1	52.00	52.00	4	1,210	0.33%
2019/06/28	0	0.00	1	49.70	49.60	-1	1,226	-0.08%
2019/06/26	0	0.00	5	50.00	49.70	-5	1,581	-0.32%
2019/06/25	1	49.80	0	0.00	49.50	1	1,632	0.06%
2019/06/21	1	50.50	0	0.00	50.50	1	1,812	0.06%
2019/06/20	0	0.00	1	50.40	50.40	-1	1,813	-0.06%
2019/06/19	5	47.80	0	0.00	48.15	5	1,888	0.26%
2019/06/14	0	0.00	1	47.55	47.50	-1	1,957	-0.05%
2019/06/13	0	0.00	1	47.90	47.60	-1	2,010	-0.05%
2019/06/12	1	48.00	0	0.00	47.65	1	2,036	0.05%
2019/06/11	0	0.00	1	47.20	48.30	-1	2,153	-0.05%
2019/06/06	2	46.60	0	0.00	46.30	2	2,180	0.09%
2019/06/05	4	47.34	1	47.25	47.15	3	2,188	0.14%
2019/06/04	1	46.75	0	0.00	46.70	1	2,193	0.05%
2019/06/03	2	45.18	2	46.00	45.10	0	2,332	0.00%
2019/05/31	0	0.00	1	46.80	46.80	-1	2,334	-0.04%
2019/05/29	2	46.00	0	0.00	46.00	2	2,372	0.08%
2019/05/28	2	45.40	2	44.80	45.45	0	2,389	0.00%
2019/05/27	8	44.38	0	0.00	44.10	8	2,443	0.33%
2019/05/24	1	45.80	1	46.30	45.75	0	2,531	0.00%
2019/05/23	4	46.03	0	0.00	45.60	4	2,644	0.15%
2019/05/22	2	47.45	0	0.00	47.35	2	2,721	0.07%
2019/05/21	1	47.95	1	46.75	48.00	0	2,911	0.00%
2019/05/20	3	47.47	0	0.00	47.35	3	3,173	0.09%
2019/05/17	8	50.14	3	49.98	49.30	5	3,321	0.15%
2019/05/16	3	50.80	0	0.00	50.70	3	3,340	0.09%
2019/05/15	5	51.24	6	51.43	51.40	-1	3,402	-0.03%
2019/05/13	2	49.35	0	0.00	49.15	2	3,426	0.06%
2019/05/09	4	51.35	2	51.00	50.70	2	3,411	0.06%
2019/05/03	0	0.00	5	54.50	54.70	-5	3,541	-0.14%
2019/04/30	0	0.00	1	52.40	52.40	-1	3,530	-0.03%
2019/04/29	1	53.80	1	52.80	52.20	0	3,530	0.00%
2019/04/25	2	54.40	5	54.50	54.30	-3	3,527	-0.09%
2019/04/23	2	56.50	0	0.00	56.60	2	3,513	0.06%
2019/04/19	3	58.20	1	58.00	57.20	2	3,508	0.06%
2019/04/18	1	58.10	0	0.00	57.90	1	3,527	0.03%
2019/04/17	2	59.00	0	0.00	58.40	2	3,562	0.06%
2019/04/16	2	58.65	0	0.00	58.50	2	3,560	0.06%
2019/04/15	2	59.00	1	58.90	59.10	1	3,559	0.03%
2019/04/12	1	58.50	0	0.00	58.50	1	3,568	0.03%
2019/04/11	1	58.50	1	59.20	58.50	0	3,574	0.00%
2019/04/10	5	59.04	5	58.86	58.80	0	3,562	0.00%
2019/04/09	3	60.43	4	61.00	60.30	-1	3,519	-0.03%
2019/04/08	0	0.00	5	61.70	61.70	-5	3,489	-0.14%
2019/04/03	5	62.90	40	62.89	62.30	-35	3,467	-1.01%
2019/04/02	13	62.31	0	0.00	62.40	13	3,439	0.38%
2019/04/01	34	62.84	35	63.52	62.40	-1	3,392	-0.03%
2019/03/29	17	60.36	20	60.39	61.10	-3	3,154	-0.10%
2019/03/28	3	60.03	1	58.70	58.70	2	3,055	0.07%
2019/03/27	3	60.50	18	61.13	61.20	-15	3,016	-0.50%
2019/03/26	38	60.66	3	60.13	60.00	35	2,935	1.19%
2019/03/25	5	59.24	0	0.00	58.80	5	2,840	0.18%
2019/03/22	22	59.18	62	60.18	59.50	-40	2,813	-1.42%
2019/03/21	15	57.95	1	58.00	57.70	14	2,705	0.52%
2019/03/20	6	58.67	2	58.50	58.80	4	2,685	0.15%
2019/03/19	2	59.40	0	0.00	59.30	2	2,687	0.07%
2019/03/18	2	59.30	8	59.66	60.00	-6	2,671	-0.22%
2019/03/15	5	58.98	14	58.81	58.80	-9	2,659	-0.34%
2019/03/14	22	59.96	8	59.10	58.90	14	2,648	0.53%
2019/03/13	15	57.54	1	57.50	57.60	14	2,581	0.54%
2019/03/12	1	58.30	1	58.50	58.30	0	2,575	0.00%
2019/03/11	1	58.10	1	58.10	58.00	0	2,633	0.00%
2019/03/08	8	57.21	4	57.13	57.80	4	2,694	0.15%
2019/03/07	14	60.19	26	59.52	58.40	-12	2,698	-0.44%
2019/03/06	1	58.00	11	58.67	58.40	-10	2,637	-0.38%
2019/03/05	1	57.70	1	59.20	57.90	0	2,661	0.00%
2019/03/04	8	58.06	1	57.50	58.20	7	2,677	0.26%
2019/02/27	10	58.60	2	59.20	59.10	8	2,688	0.30%
2019/02/26	20	59.14	161	59.67	59.90	-141	2,680	-5.26%	大賣/鉅額交易
2019/02/25	3	59.77	26	60.52	60.90	-23	2,650	-0.87%
2019/02/22	40	59.64	20	58.96	58.60	20	2,592	0.77%
2019/02/21	51	61.35	23	61.07	61.20	28	2,523	1.11%
2019/02/20	15	61.65	22	61.64	62.50	-7	2,476	-0.28%
2019/02/19	201	57.87	38	58.89	59.20	163	2,392	6.81%	大買/鉅額交易
2019/02/18	8	54.45	38	55.77	56.60	-30	2,141	-1.40%
2019/02/15	1	51.50	12	51.88	51.50	-11	2,041	-0.54%
2019/02/14	28	54.01	6	52.70	52.80	22	2,144	1.03%
2019/02/13	5	51.16	25	51.28	51.20	-20	2,258	-0.89%
2019/02/12	1	49.00	0	0.00	50.20	1	2,271	0.04%
2019/01/30	5	48.28	0	0.00	48.10	5	2,252	0.22%
2019/01/29	6	49.38	0	0.00	48.95	6	2,248	0.27%
2019/01/25	22	49.97	10	49.98	49.55	12	2,244	0.53%
2019/01/24	20	49.25	23	49.38	49.50	-3	2,204	-0.14%
2019/01/21	0	0.00	1	46.05	46.05	-1	2,132	-0.05%
2019/01/16	0	0.00	1	45.95	45.30	-1	2,168	-0.05%
2019/01/15	10	45.34	1	45.35	45.55	9	2,172	0.41%
2019/01/10	0	0.00	1	43.65	44.75	-1	2,197	-0.05%
2019/01/09	3	45.48	1	45.60	44.30	2	2,182	0.09%
2019/01/08	0	0.00	5	43.55	43.70	-5	2,155	-0.23%
2019/01/07	2	43.48	2	43.40	43.30	0	2,165	0.00%
2019/01/04	2	41.20	3	41.98	43.85	-1	2,201	-0.05%
2019/01/03	9	42.57	2	42.25	42.15	7	2,190	0.32%
2019/01/02	1	44.55	6	44.30	43.60	-5	2,215	-0.23%
2018/12/28	5	44.15	0	0.00	44.10	5	2,249	0.22%
2018/12/26	3	43.80	15	45.28	43.80	-12	2,335	-0.51%
2018/12/25	7	43.93	0	0.00	44.35	7	2,335	0.30%
2018/12/24	1	45.65	6	45.52	45.60	-5	2,332	-0.21%
2018/12/22	0	0.00	1	45.85	45.80	-1	2,344	-0.04%
2018/12/21	1	43.55	10	44.38	45.90	-9	2,357	-0.38%
2018/12/20	10	45.09	2	45.20	44.65	8	2,343	0.34%
2018/12/19	3	46.35	1	46.30	45.70	2	2,335	0.09%
2018/12/18	4	46.70	0	0.00	45.80	4	2,347	0.17%
2018/12/13	0	0.00	5	47.50	48.00	-5	2,403	-0.21%
2018/12/12	1	47.70	1	47.40	47.70	0	2,432	0.00%
2018/12/11	0	0.00	4	45.58	45.75	-4	2,429	-0.16%
2018/12/10	7	46.11	2	47.50	45.10	5	2,454	0.20%
2018/12/07	5	49.24	4	49.13	49.10	1	2,431	0.04%
2018/12/06	26	50.25	33	50.28	48.80	-7	2,457	-0.28%
2018/12/05	16	50.95	5	51.10	51.40	11	2,443	0.45%
2018/12/04	17	53.04	1	51.70	51.70	16	2,484	0.64%
2018/12/03	2	52.40	9	53.06	53.50	-7	2,531	-0.28%
2018/11/30	7	50.94	2	51.20	50.80	5	2,542	0.20%
2018/11/29	14	51.41	12	52.18	50.60	2	2,518	0.08%
2018/11/28	4	50.45	5	50.82	50.80	-1	2,436	-0.04%
2018/11/27	5	50.09	7	50.47	50.70	-2	2,421	-0.08%
2018/11/26	17	49.35	18	50.46	50.00	-1	2,414	-0.04%
2018/11/23	3	48.22	2	48.73	47.80	1	2,392	0.04%
2018/11/22	16	49.53	7	48.83	47.80	9	2,400	0.37%
2018/11/21	2	47.53	4	48.48	49.70	-2	2,452	-0.08%
2018/11/20	14	48.85	2	50.00	48.30	12	2,519	0.48%
2018/11/19	1	51.20	3	50.77	50.80	-2	2,538	-0.08%
2018/11/16	19	52.39	22	52.71	51.00	-3	2,557	-0.12%
2018/11/15	1	49.95	3	50.33	50.20	-2	2,472	-0.08%
2018/11/14	4	50.95	2	51.55	50.40	2	2,466	0.08%
2018/11/13	7	50.32	10	50.68	51.20	-3	2,473	-0.12%
2018/11/12	31	52.41	21	51.86	49.20	10	2,450	0.41%
2018/11/09	5	49.02	8	49.18	50.60	-3	2,373	-0.13%
2018/11/06	2	46.75	0	0.00	45.35	2	2,516	0.08%
2018/11/05	0	0.00	1	47.00	46.95	-1	2,541	-0.04%
2018/11/02	30	45.90	30	46.01	46.00	0	2,590	0.00%
2018/11/01	7	45.59	7	45.51	45.00	0	2,678	0.00%
2018/10/31	4	43.20	1	43.20	43.20	3	2,781	0.11%
2018/10/26	1	41.85	6	42.41	41.75	-5	2,950	-0.17%
2018/10/25	5	41.77	8	41.58	40.95	-3	3,083	-0.10%
2018/10/24	0	0.00	3	44.25	45.50	-3	3,227	-0.09%
2018/10/23	1	46.80	0	0.00	45.20	1	3,290	0.03%
2018/10/22	6	48.38	1	48.20	48.25	5	3,316	0.15%
2018/10/19	2	45.78	0	0.00	46.80	2	3,356	0.06%
2018/10/15	1	47.65	2	47.60	46.90	-1	3,471	-0.03%
2018/10/12	10	46.80	30	45.68	47.05	-20	3,456	-0.58%
2018/10/08	0	0.00	2	52.30	51.90	-2	3,435	-0.06%
2018/10/05	3	51.80	11	55.73	51.60	-8	3,429	-0.23%
2018/10/04	3	57.50	3	57.10	57.00	0	3,353	0.00%
2018/10/03	1	58.00	0	0.00	57.50	1	3,351	0.03%
2018/10/02	3	59.00	3	58.80	58.80	0	3,355	0.00%
2018/10/01	3	58.37	3	58.80	59.40	0	3,374	0.00%
2018/09/28	1	57.50	0	0.00	57.50	1	3,407	0.03%
2018/09/27	1	57.90	0	0.00	57.90	1	3,420	0.03%
2018/09/25	5	58.56	4	58.00	57.70	1	3,479	0.03%
2018/09/21	6	56.80	0	0.00	57.90	6	3,481	0.17%
2018/09/20	4	57.93	17	56.66	55.80	-13	3,485	-0.37%
2018/09/19	9	58.73	0	0.00	57.60	9	3,491	0.26%
2018/09/18	16	61.70	10	59.30	58.70	6	3,559	0.17%
2018/09/17	0	0.00	10	59.67	59.30	-10	3,557	-0.28%
2018/09/14	13	59.11	3	59.80	59.90	10	3,556	0.28%
2018/09/13	1	57.10	0	0.00	57.00	1	3,538	0.03%
2018/09/11	1	58.50	4	59.38	60.10	-3	3,538	-0.08%
2018/09/10	7	60.26	9	63.40	59.20	-2	3,523	-0.06%
2018/09/07	19	65.75	4	65.00	64.00	15	3,492	0.43%
2018/09/06	26	71.78	41	70.01	68.90	-15	3,435	-0.44%
2018/09/05	2	70.70	1	70.20	70.00	1	3,549	0.03%
2018/09/04	2	69.55	8	70.61	71.00	-6	3,814	-0.16%
2018/09/03	5	69.62	1	69.10	68.80	4	3,867	0.10%
2018/08/31	2	69.30	10	70.63	71.10	-8	3,916	-0.20%
2018/08/30	6	71.18	6	70.83	70.40	0	4,027	0.00%
2018/08/29	3	71.23	5	71.20	71.20	-2	4,043	-0.05%
2018/08/28	30	71.46	84	71.03	70.70	-54	4,029	-1.34%
2018/08/27	18	70.09	14	70.96	71.10	4	3,965	0.10%
2018/08/24	3	67.17	8	67.60	68.30	-5	3,865	-0.13%
2018/08/23	10	67.20	3	67.03	66.30	7	3,822	0.18%
2018/08/22	2	69.10	3	68.97	68.50	-1	3,795	-0.03%
2018/08/21	3	70.00	0	0.00	69.80	3	3,817	0.08%
2018/08/20	18	69.40	10	69.30	70.00	8	3,833	0.21%
2018/08/17	18	70.33	26	70.47	69.00	-8	3,815	-0.21%
2018/08/16	28	68.56	14	67.31	69.60	14	3,728	0.38%
2018/08/15	30	69.77	2	68.40	67.70	28	3,637	0.77%
2018/08/14	52	71.01	6	71.30	72.50	46	3,586	1.28%
2018/08/13	9	70.48	6	66.87	70.00	3	3,544	0.08%
2018/08/10	8	73.61	27	73.74	72.80	-19	3,521	-0.54%
2018/08/09	0	0.00	3	74.33	75.00	-3	3,532	-0.08%
2018/08/08	29	75.15	48	75.52	74.30	-19	3,486	-0.54%
2018/08/07	15	73.58	17	74.31	75.50	-2	3,409	-0.06%
2018/08/06	48	72.93	12	72.60	72.90	36	3,354	1.07%
2018/08/03	5	70.84	6	71.08	70.50	-1	3,310	-0.03%
2018/08/02	4	69.63	12	69.68	69.70	-8	3,300	-0.24%
2018/08/01	48	72.93	12	72.84	72.20	36	3,287	1.10%
2018/07/31	17	71.31	9.2	71.11	72.90	7.8	3,172	0.25%
2018/07/30	18	65.94	11	65.03	66.30	7	3,113	0.22%
2018/07/27	8	64.56	1	64.20	64.30	7	3,069	0.23%
2018/07/26	7.3	65.14	2	66.20	65.00	5.3	3,068	0.17%
2018/07/25	5	66.92	1	67.20	67.40	4	3,072	0.13%
2018/07/24	1	67.70	3	69.23	69.50	-2	3,079	-0.06%
2018/07/23	4	65.33	0	0.00	66.00	4	3,071	0.13%
2018/07/20	5	71.46	3	70.30	68.80	2	3,067	0.07%
2018/07/17	1	72.70	0	0.00	71.50	1	3,218	0.03%
2018/07/16	2	75.15	5	74.30	74.20	-3	3,226	-0.09%
2018/07/13	8	77.96	2	77.50	77.80	6	3,239	0.19%
2018/07/12	1	75.10	1	74.80	75.00	0	3,218	0.00%
2018/07/11	2	74.20	1	73.70	73.70	1	3,231	0.03%
2018/07/10	7	74.61	3	74.80	75.30	4	3,248	0.12%
2018/07/09	3	74.60	8	73.38	73.20	-5	3,294	-0.15%
2018/07/06	1	77.50	25	75.92	74.20	-24	3,320	-0.72%
2018/07/05	7	77.86	4	76.78	76.40	3	3,287	0.09%
2018/07/04	4	79.48	0	0.00	78.80	4	3,312	0.12%
2018/07/03	4	81.45	0	0.00	82.40	4	3,310	0.12%
2018/07/02	2	84.95	0	0.00	84.40	2	3,315	0.06%
2018/06/29	1	86.23	1	85.20	83.50	0	3,463	0.00%
2018/06/28	2	84.95	3	85.60	85.00	-1	3,455	-0.03%
2018/06/27	21	86.71	10	86.43	86.70	11	3,429	0.32%
2018/06/26	1	85.80	1	81.70	85.90	0	3,356	0.00%
2018/06/25	5	81.50	21	82.53	81.70	-16	3,342	-0.48%
2018/06/21	7	81.20	1	82.00	81.10	6	3,396	0.18%
2018/06/20	15	81.11	7	80.94	83.00	8	3,419	0.23%
2018/06/19	10	83.75	12	84.85	83.30	-2	3,431	-0.06%
2018/06/15	2.1	86.73	20	86.54	86.30	-17.9	3,423	-0.52%
2018/06/14	16	86.81	19	85.13	87.30	-3	3,427	-0.09%
2018/06/13	25.2	89.75	29	90.59	85.00	-3.8	3,478	-0.11%
2018/06/12	28	87.93	50	89.36	92.80	-22	3,321	-0.66%
2018/06/11	16	81.14	4	82.45	84.40	12	3,215	0.37%
2018/06/08	3	82.83	16	81.83	79.80	-13	3,387	-0.38%
2018/06/07	3	80.63	13	80.21	81.10	-10	3,341	-0.30%
2018/06/06	2	75.80	1	76.60	76.70	1	3,243	0.03%
2018/06/05	3	74.10	4	74.25	74.30	-1	3,220	-0.03%
2018/06/04	1	74.30	1	74.30	73.90	0	3,236	0.00%
2018/06/01	1	74.10	4	72.65	72.60	-3	3,236	-0.09%
2018/05/31	3	73.40	1	74.80	73.50	2	3,254	0.06%
2018/05/30	5	71.70	4	72.40	74.10	1	3,281	0.03%
2018/05/29	7	75.90	4	73.85	73.70	3	3,283	0.09%
2018/05/28	6	78.12	10	78.70	78.20	-4	3,273	-0.12%
2018/05/25	24	78.58	2	78.25	77.70	22	3,269	0.67%
2018/05/24	9	77.27	2	77.35	77.30	7	3,264	0.21%
2018/05/23	7	77.77	1	77.20	77.10	6	3,381	0.18%
2018/05/22	3	77.07	4	77.08	76.50	-1	3,484	-0.03%
2018/05/21	2	75.60	0	0.00	75.60	2	3,500	0.06%
2018/05/18	0	0.00	3	74.00	75.50	-3	3,537	-0.08%
2018/05/17	4	74.35	6	74.10	73.20	-2	3,539	-0.06%
2018/05/16	5	73.40	4	73.05	73.00	1	3,528	0.03%
2018/05/15	6	74.80	21	74.24	74.00	-15	3,579	-0.42%
2018/05/14	5	74.38	9	73.99	76.60	-4	3,632	-0.11%
2018/05/11	4	72.15	20	72.03	72.20	-16	3,599	-0.44%
2018/05/10	1	69.80	3	69.93	69.90	-2	3,585	-0.06%
2018/05/09	3	70.70	8	71.16	70.70	-5	3,596	-0.14%
2018/05/08	1	70.40	1	70.50	69.20	0	3,613	0.00%
2018/05/07	0	0.00	9	67.94	71.00	-9	3,628	-0.25%
2018/05/04	1	65.60	2	65.50	65.40	-1	3,593	-0.03%
2018/05/03	1	64.60	6	64.85	65.00	-5	3,684	-0.14%
2018/05/02	17	63.88	118	64.77	63.30	-101	3,714	-2.72%	大賣/鉅額交易
2018/04/30	44	61.17	11	60.93	61.20	33	3,861	0.85%
2018/04/27	5	62.30	7	62.16	63.50	-2	3,934	-0.05%
2018/04/26	20	61.56	1	64.50	61.20	19	4,041	0.47%
2018/04/25	43	63.87	14	63.95	63.30	29	4,182	0.69%
2018/04/24	48	68.37	0	0.00	67.30	48	4,274	1.12%
2018/04/23	11	75.65	3	75.07	74.70	8	4,461	0.18%
2018/04/20	16	79.56	6	78.87	78.80	10	4,753	0.21%
2018/04/19	23	83.89	12	82.98	82.20	11	4,844	0.23%
2018/04/18	1	81.80	3	82.50	83.70	-2	4,958	-0.04%
2018/04/17	9	81.60	3	82.00	81.70	6	4,990	0.12%
2018/04/16	13	84.48	3	84.43	83.60	10	5,033	0.20%
2018/04/13	19	84.58	33	84.78	84.60	-14	5,098	-0.27%
2018/04/12	9	83.48	13	84.34	82.00	-4	5,107	-0.08%
2018/04/11	5	82.14	5	83.10	82.60	0	5,155	0.00%
2018/04/10	22	83.97	19	84.65	81.00	3	5,234	0.06%
2018/04/09	16	81.44	13	82.43	84.50	3	5,411	0.06%
2018/04/03	9	82.02	20	81.87	80.80	-11	5,541	-0.20%
2018/04/02	22	84.14	16	84.08	84.20	6	5,829	0.10%
2018/03/31	3	78.00	6	77.35	78.80	-3	5,916	-0.05%
2018/03/30	1	78.00	2	76.90	76.60	-1	6,342	-0.02%
2018/03/29	8	76.44	3	76.53	76.10	5	6,778	0.07%
2018/03/28	2	77.05	8	76.56	76.30	-6	7,083	-0.08%
2018/03/27	10	76.80	9	77.32	77.70	1	7,222	0.01%
2018/03/26	5	73.30	3	73.40	73.60	2	7,576	0.03%
2018/03/23	5	71.12	3	73.30	72.50	2	7,875	0.03%
2018/03/22	11	78.36	2	77.30	76.40	9	7,989	0.11%
2018/03/21	7	80.06	11	80.57	80.80	-4	8,031	-0.05%
2018/03/20	7	80.10	5	79.98	79.20	2	8,118	0.02%
2018/03/19	16	83.61	14	84.45	82.10	2	8,372	0.02%
2018/03/16	13	83.22	6	83.73	82.00	7	8,294	0.08%
2018/03/15	13	83.82	16	83.91	83.20	-3	8,294	-0.04%
2018/03/14	14	81.89	18	82.44	83.10	-4	8,208	-0.05%
2018/03/13	1	77.40	3	78.43	77.80	-2	8,000	-0.02%
2018/03/12	7	77.50	2	77.40	77.60	5	8,013	0.06%
2018/03/09	2	75.05	4	75.23	74.90	-2	8,052	-0.02%
2018/03/08	1	74.20	3	74.30	75.50	-2	8,097	-0.02%
2018/03/07	6	75.32	6	76.03	73.90	0	8,155	0.00%
2018/03/06	3	73.90	5	74.74	75.40	-2	8,217	-0.02%
2018/03/05	9	76.59	6	76.35	73.00	3	8,268	0.04%
2018/03/02	6	78.58	5	78.22	77.90	1	8,363	0.01%
2018/03/01	9	77.34	10	77.40	77.80	-1	8,515	-0.01%
2018/02/27	7	79.07	4	79.98	78.60	3	8,703	0.03%
2018/02/26	18	79.92	18	80.35	79.40	0	8,955	0.00%
2018/02/23	24	81.22	7	82.23	80.00	17	9,152	0.19%
2018/02/22	8	79.15	66	77.76	81.40	-58	9,186	-0.63%
2018/02/21	2	72.80	4	73.30	74.00	-2	9,080	-0.02%
2018/02/12	40	71.80	6	71.83	71.00	34	9,039	0.38%
2018/02/09	7	66.39	2	66.50	69.50	5	9,005	0.06%
2018/02/08	3	70.00	12	70.12	70.00	-9	8,981	-0.10%
2018/02/07	14	69.81	9	70.22	68.50	5	8,968	0.06%
2018/02/06	7	70.56	32	69.13	68.00	-25	8,947	-0.28%
2018/02/05	11	75.66	13	75.28	75.30	-2	8,939	-0.02%
2018/02/02	6	78.30	0	0.00	78.50	6	8,943	0.07%
2018/02/01	4	80.28	2.1	80.61	78.50	2	8,976	0.02%
2018/01/31	16	79.68	16	80.03	80.10	0	8,958	0.00%
2018/01/30	3	80.50	0	0.00	78.00	3	8,949	0.03%
2018/01/29	6	80.37	10	80.65	81.10	-4	9,020	-0.04%
2018/01/26	13	79.68	10	79.93	79.50	3	8,964	0.03%
2018/01/25	7	80.26	18	78.87	78.20	-11	8,852	-0.12%
2018/01/24	41	80.02	28	80.30	81.90	13	8,789	0.15%
2018/01/23	28	84.56	8	84.58	84.60	20	8,582	0.23%
2018/01/22	40	86.24	20	86.01	87.40	20	8,466	0.24%
2018/01/19	27	86.63	43	86.02	85.20	-16	8,367	-0.19%
2018/01/18	34	95.24	113	91.49	89.50	-79	8,184	-0.97%	大賣/
2018/01/17	53.1	98.94	30	98.63	97.60	23.1	8,035	0.29%
2018/01/16	27	95.34	54	94.70	95.80	-27	7,777	-0.35%
2018/01/15	7	89.77	9	90.27	89.90	-2	7,450	-0.03%
2018/01/12	35	88.58	24	89.57	87.90	11	7,351	0.15%
2018/01/11	7	85.66	5	85.40	85.90	2	7,217	0.03%
2018/01/10	6	85.67	14	86.15	85.20	-8	7,196	-0.11%
2018/01/09	8	84.16	6	84.43	85.00	2	7,130	0.03%
2018/01/08	4	87.23	6	87.50	86.20	-2	7,061	-0.03%
2018/01/05	10	88.80	7	89.29	87.80	3	6,990	0.04%
2018/01/04	33	87.04	12.1	86.13	87.10	20.9	6,904	0.30%
2018/01/03	46	90.25	40	89.85	88.30	6	6,819	0.09%
2018/01/02	27	85.79	31	85.42	85.70	-4	6,597	-0.06%