達方 (8163)-凱基-豐中券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,681張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/15	6	67.92	8	68.13	66.80	-2	2,766	-0.07%
2024/05/13	6	67.42	1	67.90	67.90	5	2,733	0.18%
2024/05/10	1	67.10	12.1	67.60	67.40	-11.1	2,717	-0.41%
2024/05/09	14	68.41	0	0.00	67.90	14	2,676	0.52%
2024/05/08	18	69.98	3	69.50	70.80	15	2,634	0.57%
2024/05/07	0	0.00	5	71.58	71.80	-5	2,569	-0.19%
2024/05/06	4.1	68.38	1	67.90	67.80	3.1	2,411	0.13%
2024/05/03	3	68.70	8	67.64	67.70	-5	2,353	-0.21%
2024/04/30	5	63.00	2	63.00	63.30	3	2,234	0.13%
2024/04/29	12	62.26	0	0.00	62.70	12	2,222	0.54%
2024/04/25	1	62.10	0	0.00	61.50	1	2,212	0.05%
2024/04/22	0	0.00	3	60.17	59.80	-3	2,211	-0.14%
2024/04/19	1	59.60	256	59.99	60.40	-255	2,206	-11.56%	大賣/鉅額交易
2024/04/17	0	0.00	15	60.30	60.60	-15	2,197	-0.68%
2024/04/16	1	60.50	0	0.00	60.10	1	2,196	0.05%
2024/04/11	1	61.50	1	61.60	61.50	0	2,301	0.00%
2024/04/09	5	61.86	0.1	62.30	62.10	5	2,312	0.21%
2024/04/08	20	63.60	2	63.90	63.50	18	2,321	0.78%
2024/04/03	0	0.00	4	63.95	63.60	-4	2,345	-0.17%
2024/04/02	1	63.30	2	62.80	63.00	-1	2,325	-0.04%
2024/03/28	1.4	62.91	1	63.40	62.30	0.4	2,320	0.02%
2024/03/27	0.4	62.50	0	0.00	63.00	0.4	2,317	0.02%
2024/03/26	0	0.00	3	61.70	61.90	-3	2,323	-0.13%
2024/03/25	1	63.10	0	0.00	62.80	1	2,309	0.04%
2024/03/22	3	64.50	2	64.70	64.30	1	2,308	0.04%
2024/03/21	0	0.00	3	63.70	64.10	-3	2,289	-0.13%
2024/03/20	5	63.12	6	62.59	62.40	-1	2,288	-0.05%
2024/03/19	1	60.61	0	0.00	61.90	1	2,245	0.05%
2024/03/18	3	60.50	0	0.00	60.80	3	2,237	0.13%
2024/03/14	1	60.30	0	0.00	60.60	1	2,225	0.04%
2024/03/13	1	60.90	0	0.00	60.70	1	2,220	0.05%
2024/03/12	3	59.80	1	60.20	60.50	2	2,229	0.09%
2024/03/11	1	59.70	0	0.00	59.60	1	2,243	0.04%
2024/03/08	4	60.23	0	0.00	60.00	4	2,235	0.18%
2024/03/07	3	61.30	1	61.10	61.00	2	2,216	0.09%
2024/03/06	14.2	61.55	6	61.10	61.70	8.2	2,159	0.38%
2024/03/05	5	60.40	11	60.00	61.40	-6	1,963	-0.31%
2024/03/04	16	55.92	7	55.70	55.90	9	1,648	0.55%
2024/03/01	0	0.00	3	54.13	54.40	-3	1,616	-0.19%
2024/02/29	1	53.20	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0	0.00	3	53.50	53.40	-3	1,576	-0.19%
2024/02/26	1	52.60	0	0.00	52.70	1	1,585	0.06%
2024/02/16	0	0.00	2	52.00	52.10	-2	1,775	-0.11%
2024/01/31	2	50.90	0	0.00	50.90	2	1,987	0.10%
2024/01/30	0	0.00	2	51.05	51.00	-2	2,045	-0.10%
2024/01/25	0	0.00	2	51.85	51.50	-2	2,513	-0.08%
2024/01/24	2	53.15	1	53.10	52.50	1	2,513	0.04%
2024/01/16	1	51.80	0	0.00	52.00	1	2,456	0.04%
2024/01/15	0	0.00	1	52.30	52.20	-1	2,445	-0.04%
2024/01/08	1	52.80	0	0.00	52.60	1	2,408	0.04%
2024/01/05	2	55.90	8	56.05	54.90	-6	2,360	-0.25%
2024/01/03	0	0.00	5	55.70	55.30	-5	2,241	-0.22%
2024/01/02	4	55.40	1	55.40	55.60	3	2,210	0.14%
2023/12/29	2	54.15	2	54.50	54.20	0	2,162	0.00%
2023/12/28	1	52.50	1	53.00	53.10	0	2,121	0.00%
2023/12/27	2	52.45	0	0.00	52.20	2	2,101	0.10%
2023/12/19	1	54.00	0	0.00	53.00	1	2,003	0.05%
2023/12/18	2	54.50	3	54.77	54.40	-1	1,960	-0.05%
2023/12/14	2	56.40	1	56.70	56.70	1	1,889	0.05%
2023/12/13	3	55.80	4	56.08	55.80	-1	1,859	-0.05%
2023/12/12	4	55.43	0	0.00	55.30	4	1,830	0.22%
2023/12/11	2	54.80	2	54.75	54.90	0	1,814	0.00%
2023/12/08	0	0.00	5	54.80	54.80	-5	1,799	-0.28%
2023/12/07	2	55.10	4	54.68	54.50	-2	1,785	-0.11%
2023/12/06	1	55.70	1	55.90	55.40	0	1,757	0.00%
2023/12/05	12	54.42	0	0.00	54.80	12	1,714	0.70%
2023/12/04	251	54.65	0	54.00	55.00	251	1,687	14.88%	大買/鉅額交易
2023/11/30	5	53.60	1	53.00	52.70	4	1,593	0.25%
2023/11/29	0	0.00	2	52.30	52.30	-2	1,534	-0.13%
2023/11/28	0	0.00	1	51.90	52.10	-1	1,527	-0.07%
2023/11/22	3	52.60	3	52.33	52.60	0	1,452	0.00%
2023/11/20	0	0.00	5	50.70	51.20	-5	1,361	-0.37%
2023/11/17	0	0.00	13	51.45	51.60	-13	1,329	-0.98%
2023/11/16	0	0.00	1	51.00	50.90	-1	1,267	-0.08%
2023/11/15	0	0.00	1	50.80	50.60	-1	1,249	-0.08%
2023/11/14	6	50.30	2	50.95	50.20	4	1,211	0.33%
2023/11/13	2	50.40	0	0.00	51.00	2	1,175	0.17%
2023/11/10	0	0.00	7	51.17	51.40	-7	1,116	-0.63%
2023/11/09	0	0.00	4	51.10	50.90	-4	1,063	-0.38%
2023/11/08	0	0.00	1	50.00	50.00	-1	974	-0.10%
2023/11/07	2	49.45	0	0.00	49.85	2	936	0.21%
2023/11/06	12	50.00	2	50.25	49.70	10	881	1.13%
2023/11/03	4	47.80	5	48.42	48.85	-1	661	-0.15%
2023/11/01	0	0.00	3	44.17	44.25	-3	428	-0.70%
2023/10/31	0	0.00	2	43.53	43.40	-2	422	-0.47%
2023/10/30	0	0.00	1	43.45	43.45	-1	429	-0.23%
2023/10/13	0	0.00	1	43.80	43.85	-1	493	-0.20%
2023/09/26	1	42.70	0	0.00	42.70	1	695	0.14%
2023/09/20	1	43.35	0	0.00	43.45	1	739	0.14%
2023/09/18	0	0.00	0	44.20	44.00	0	755	0.00%
2023/09/07	2	43.45	0	0.00	43.65	2	794	0.25%
2023/09/05	0	0.00	0	44.00	43.80	0	796	0.00%
2023/08/31	0	0.00	0	44.00	43.60	0	807	0.00%
2023/08/25	0	42.10	0	0.00	42.50	0	835	0.00%
2023/08/24	1	42.50	0	43.50	42.15	1	839	0.12%
2023/08/15	0	0.00	0	42.40	42.30	0	920	0.00%
2023/08/14	1	41.45	0	0.00	41.75	1	931	0.11%
2023/08/10	0.1	42.57	0	0.00	42.05	0.1	949	0.01%
2023/08/08	0	0.00	0	43.00	42.95	0	949	0.00%
2023/08/07	0	42.00	0	0.00	42.80	0	946	0.00%
2023/08/02	1	43.80	0	0.00	43.20	1	922	0.11%
2023/07/19	0	0.00	1	44.65	44.35	-1	878	-0.11%
2023/07/13	0	0.00	0	45.85	45.15	0	869	0.00%
2023/07/12	1	44.40	3	43.88	45.15	-2	858	-0.23%
2023/07/11	0	0.00	4	43.53	43.50	-4	840	-0.48%
2023/07/10	6	46.40	1	46.40	46.00	5	821	0.61%
2023/07/07	1	47.30	2	46.85	46.75	-1	810	-0.12%
2023/07/06	0	0.00	1	47.70	47.40	-1	800	-0.12%
2023/07/05	0	0.00	1	47.40	47.35	-1	824	-0.12%
2023/07/04	0	0.00	1	47.30	47.60	-1	820	-0.12%
2023/07/03	0	0.00	3	46.67	46.85	-3	818	-0.37%
2023/06/29	0	0.00	1	46.20	46.70	-1	803	-0.12%
2023/06/28	3	45.80	5	45.90	45.65	-2	790	-0.25%
2023/06/26	2	46.05	2	46.25	46.00	0	786	0.00%
2023/06/21	1	46.70	0	0.00	46.70	1	780	0.13%
2023/06/19	1	47.30	0	0.00	47.35	1	781	0.13%
2023/06/16	0	0.00	1	47.80	47.85	-1	781	-0.13%
2023/06/15	3	48.07	0	0.00	47.85	3	777	0.39%
2023/06/14	0	0.00	1	48.10	47.95	-1	772	-0.13%
2023/06/13	0	0.00	4	47.55	47.55	-4	769	-0.52%
2023/06/12	0	0.00	1	47.00	47.10	-1	764	-0.13%
2023/06/09	0	0.00	0.1	46.60	46.70	-0.1	761	-0.01%
2023/06/08	2	46.80	0	0.00	46.70	2	775	0.26%
2023/06/07	0	0.00	0.2	47.00	47.30	-0.2	789	-0.03%
2023/06/06	1	47.00	1	47.10	46.80	0	829	0.00%
2023/06/05	0	0.00	1	47.65	47.20	-1	965	-0.10%
2023/06/02	1	47.20	12	47.32	47.40	-11	965	-1.14%
2023/05/31	0	0.00	1	47.00	47.00	-1	959	-0.10%
2023/05/30	1	46.70	0	0.00	46.90	1	954	0.10%
2023/05/29	0	0.00	2	46.88	47.10	-2	950	-0.21%
2023/05/26	1	46.00	1	46.00	46.35	0	938	0.00%
2023/05/24	0.2	46.85	2	46.80	46.85	-1.8	918	-0.20%
2023/05/23	0.1	46.30	0	0.00	46.90	0.1	912	0.01%
2023/05/22	0	0.00	1	46.20	46.30	-1	898	-0.11%
2023/05/19	0	0.00	1.3	45.67	45.55	-1.3	883	-0.14%
2023/05/18	0	0.00	0	45.40	45.50	0	872	0.00%
2023/05/17	0	0.00	3	45.32	45.40	-3	864	-0.35%
2023/05/16	2	45.03	5	45.03	45.10	-3	855	-0.35%
2023/05/03	0	0.00	1	44.50	44.45	-1	928	-0.11%
2023/04/26	1	42.90	1	42.90	43.35	0	933	0.00%
2023/04/24	0	0.00	1	43.50	43.50	-1	923	-0.11%
2023/04/21	0	0.00	1	43.40	43.20	-1	924	-0.11%
2023/04/20	0	0.00	0	44.75	44.35	0	916	0.00%
2023/04/14	0	0.00	0.3	44.65	44.40	-0.3	887	-0.03%
2023/04/12	3	45.00	6	45.02	45.30	-3	865	-0.35%
2023/04/11	0	0.00	4	44.60	44.50	-4	837	-0.48%
2023/04/10	4	44.89	0	0.00	44.90	4	825	0.48%
2023/04/06	4	44.51	0	0.00	44.50	4	777	0.51%
2023/03/27	0	0.00	0	44.55	44.05	0	759	0.00%
2023/03/15	0	43.80	0	0.00	43.25	0	745	0.00%
2023/03/10	0	0.00	1	44.00	43.85	-1	726	-0.14%
2023/03/09	3	44.63	6	44.40	44.50	-3	713	-0.42%
2023/03/08	3	43.77	4.5	43.98	44.70	-1.5	671	-0.22%
2023/03/06	2	41.95	0	0.00	41.95	2	569	0.35%
2023/03/03	2	41.70	0	0.00	41.65	2	563	0.36%
2023/03/02	0	0.00	0	41.60	41.60	0	557	0.00%
2023/02/20	0	0.00	0	41.15	41.25	0	543	0.00%
2023/02/17	0	0.00	0	40.90	40.90	0	545	0.00%
2023/02/09	0	0.00	0	41.45	41.55	0	511	-0.01%
2023/02/08	0	40.20	0	0.00	40.25	0	479	0.01%
2023/02/06	0	0.00	0	40.85	40.10	0	466	0.00%
2023/01/30	0	0.00	1	39.35	39.30	-1	431	-0.23%
2023/01/11	0	0.00	0	39.00	38.90	0	435	0.00%
2023/01/06	0	0.00	1	38.20	38.15	-1	437	-0.23%
2022/12/30	0	0.00	1	38.05	37.80	-1	476	-0.21%
2022/12/29	0	0.00	2	37.70	37.70	-2	476	-0.42%
2022/12/28	0.1	37.65	0	0.00	37.65	0.1	479	0.02%
2022/12/20	1.2	38.03	0	0.00	37.40	1.2	483	0.24%
2022/12/13	0	0.00	10	38.56	38.50	-10	476	-2.10%
2022/12/09	0.1	38.70	0	0.00	38.50	0.1	478	0.02%
2022/12/07	1.1	38.75	0	0.00	38.70	1.1	494	0.22%
2022/12/06	1	39.85	0	0.00	39.50	1	491	0.20%
2022/12/05	11.2	40.40	0	0.00	40.20	11.2	490	2.27%
2022/12/01	1	40.35	0	0.00	40.50	1	484	0.21%
2022/11/29	0	0.00	2	40.33	40.20	-2	475	-0.42%
2022/11/25	2	39.05	1	39.30	39.15	1	427	0.23%
2022/11/22	1	38.75	0	0.00	39.10	1	431	0.23%
2022/11/16	1	39.05	0	0.00	38.95	1	439	0.23%
2022/11/14	0	0.00	5	39.20	39.00	-5	447	-1.12%
2022/11/11	1	38.80	0	0.00	38.80	1	446	0.22%
2022/11/09	0	0.00	1	39.00	39.25	-1	440	-0.23%
2022/11/08	5	38.80	0	0.00	38.80	5	444	1.13%
2022/11/07	3	38.55	0	0.00	38.60	3	442	0.68%
2022/11/04	2	38.40	1	38.70	38.65	1	449	0.22%
2022/11/02	0	0.00	1	38.90	38.90	-1	479	-0.21%
2022/11/01	0	0.00	1	38.25	38.40	-1	482	-0.21%
2022/10/27	0	0.00	1	37.90	37.85	-1	518	-0.19%
2022/10/26	0	0.00	2	37.60	37.35	-2	521	-0.38%
2022/10/21	1	36.85	0	0.00	37.05	1	524	0.19%
2022/10/11	2	38.03	0	0.00	38.25	2	519	0.38%
2022/10/04	0	0.00	2	39.63	39.70	-2	531	-0.38%
2022/10/03	0	39.15	0	0.00	38.95	0	537	0.01%
2022/09/29	0	0.00	2	39.45	39.60	-2	571	-0.35%
2022/09/28	1	38.50	0	0.00	38.50	1	595	0.17%
2022/09/26	1	39.60	0	0.00	39.55	1	620	0.16%
2022/09/23	1	41.10	0	0.00	41.20	1	640	0.16%
2022/09/21	1	41.70	0	42.45	41.80	1	663	0.15%
2022/09/19	0	0.00	7	42.50	42.10	-7	668	-1.05%
2022/09/15	0	0.00	2	42.48	42.75	-2	683	-0.29%
2022/09/06	1	39.90	0	0.00	39.80	1	692	0.14%
2022/09/05	1	40.50	0	0.00	40.50	1	692	0.14%
2022/08/24	0	0.00	4	41.10	41.00	-4	707	-0.57%
2022/08/22	0	0.00	2	42.08	42.05	-2	713	-0.28%
2022/08/17	0	0.00	1	41.15	41.05	-1	710	-0.14%
2022/08/16	1	41.40	0	0.00	41.15	1	719	0.14%
2022/08/11	1	42.00	1	41.70	41.75	0	725	0.00%
2022/08/10	0	0.00	4	41.26	41.40	-4	723	-0.55%
2022/08/09	0	0.00	1	39.90	39.95	-1	697	-0.14%
2022/08/05	3	39.65	0	0.00	40.45	3	710	0.42%
2022/08/04	2	38.75	0	0.00	39.05	2	706	0.28%
2022/08/03	1	39.10	0	0.00	39.05	1	725	0.14%
2022/08/02	0	0.00	2	39.28	39.25	-2	738	-0.27%
2022/07/26	1	39.50	0	0.00	39.10	1	894	0.11%
2022/07/22	0	0.00	1	39.65	39.70	-1	914	-0.11%
2022/07/20	1	38.90	0	0.00	39.10	1	947	0.11%
2022/07/15	3	37.97	0	0.00	37.80	3	1,014	0.30%
2022/07/08	1	37.25	0	0.00	37.40	1	1,132	0.09%
2022/07/07	1	36.35	0	0.00	36.60	1	1,128	0.09%
2022/06/29	1	41.60	0	0.00	41.65	1	1,087	0.09%
2022/06/28	1	42.00	0	0.00	42.00	1	1,115	0.09%
2022/06/23	1	41.20	0	0.00	41.65	1	1,176	0.09%
2022/06/17	2	41.78	0	0.00	41.65	2	1,221	0.16%
2022/06/14	0	0.00	2	42.20	42.40	-2	1,324	-0.15%
2022/06/13	3	42.83	0	0.00	42.65	3	1,365	0.22%
2022/06/10	1	43.65	0	0.00	43.80	1	1,404	0.07%
2022/06/07	2	43.85	0	0.00	43.80	2	1,543	0.13%
2022/06/02	1	43.95	0	0.00	43.95	1	1,691	0.06%
2022/06/01	4	44.01	0	0.00	43.95	4	1,713	0.23%
2022/05/25	0	0.00	2	43.20	43.05	-2	1,784	-0.11%
2022/05/19	1	41.90	0	0.00	42.30	1	1,791	0.06%
2022/05/18	2	42.80	0	0.00	42.90	2	1,785	0.11%
2022/05/17	3	42.70	0	0.00	42.65	3	1,784	0.17%
2022/05/12	0.3	42.00	1	42.40	41.20	-0.7	1,785	-0.04%
2022/05/11	0	43.00	1	42.55	42.50	-1	1,782	-0.05%
2022/05/09	4	43.35	0	0.00	43.00	4	1,758	0.23%
2022/05/06	0	0.00	1	45.10	45.20	-1	1,721	-0.06%
2022/05/05	1	45.80	0	0.00	45.75	1	1,706	0.06%
2022/05/04	4	46.40	2	47.05	45.80	2	1,685	0.12%
2022/04/27	3	47.11	1	47.50	46.95	2	1,650	0.12%
2022/04/25	1	48.20	0	0.00	48.20	1	1,627	0.06%
2022/04/20	1	50.20	4	50.33	50.40	-3	1,577	-0.19%
2022/04/19	0	0.00	4	49.38	49.65	-4	1,530	-0.26%
2022/04/15	0	0.00	0	49.10	48.80	0	1,523	0.00%
2022/04/13	0	0.00	1	48.45	48.55	-1	1,568	-0.06%
2022/04/07	4	48.28	3	47.95	47.90	1	1,710	0.06%
2022/04/06	2	49.30	0	0.00	49.15	2	1,868	0.11%
2022/03/30	0.1	49.50	1	49.90	50.20	-0.9	1,983	-0.05%
2022/03/29	0	0.00	0	49.25	49.05	0	1,947	0.00%
2022/03/28	1	48.70	0	0.00	49.10	1	1,958	0.05%
2022/03/23	0	49.65	0	0.00	49.15	0	2,025	0.00%
2022/03/22	0	0.00	0	49.55	49.50	0	2,110	0.00%
2022/03/21	0	0.00	0.1	49.35	49.30	-0.1	2,122	0.00%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/16	0	0.00	10	49.60	49.50	-10	2,147	-0.47%
2022/03/15	0	0.00	2.1	49.33	49.00	-2.1	2,170	-0.09%
2022/03/14	1	49.50	1	49.46	49.35	0	2,218	0.00%
2022/03/09	3	47.63	9.1	48.26	48.30	-6.1	2,435	-0.25%
2022/03/08	1.1	44.87	0	0.00	44.70	1.1	2,688	0.04%
2022/03/07	1	46.01	0	0.00	46.00	1	2,710	0.04%
2022/03/04	1	47.80	1	47.62	47.60	0	2,750	0.00%
2022/02/25	0	45.40	0	0.00	45.40	0	3,005	0.00%
2022/02/24	3	45.83	0	0.00	45.50	3	3,275	0.09%
2022/02/23	0	0.00	1	46.80	46.90	-1	3,369	-0.03%
2022/02/22	2	46.40	0	0.00	46.40	2	3,377	0.06%
2022/02/18	0	0.00	5	46.90	47.00	-5	3,388	-0.15%
2022/02/15	0	0.00	1	46.80	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	0	0.00	3	47.32	47.50	-3	3,426	-0.09%
2022/02/10	1	46.95	0	0.00	47.05	1	3,416	0.03%
2022/02/09	0	0.00	4	46.65	46.90	-4	3,423	-0.12%
2022/02/07	1	44.95	0	0.00	45.60	1	3,429	0.03%
2022/01/26	2	45.15	0	0.00	44.80	2	3,474	0.06%
2022/01/25	0.1	45.25	0	0.00	45.00	0.1	3,476	0.00%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/19	2	47.08	1	47.00	46.95	1	3,469	0.03%
2022/01/18	0	0.00	4	47.30	46.90	-4	3,458	-0.12%
2022/01/14	2	46.35	0	0.00	46.35	2	3,450	0.06%
2022/01/13	2	47.05	0	0.00	46.95	2	3,435	0.06%
2022/01/11	0	0.00	2	47.05	47.05	-2	3,424	-0.06%
2022/01/10	0	0.00	1	48.00	48.05	-1	3,397	-0.03%
2022/01/07	1	47.30	1	47.60	47.30	0	3,382	0.00%
2022/01/06	10	48.30	0	0.00	48.15	10	3,342	0.30%
2022/01/05	0	0.00	4	49.35	48.85	-4	3,313	-0.12%
2021/12/30	2	50.80	2	50.80	50.70	0	3,209	0.00%
2021/12/29	2	51.40	62	50.07	51.00	-60	3,153	-1.90%
2021/12/27	0	0.00	1	49.55	49.55	-1	2,955	-0.03%
2021/12/24	2	49.30	8.2	49.70	49.35	-6.2	2,929	-0.21%
2021/12/23	3	48.50	0	0.00	48.60	3	2,836	0.11%
2021/12/17	10	49.10	0	0.00	48.80	10	2,782	0.36%
2021/12/16	0	0.00	13	49.78	49.85	-13	2,709	-0.48%
2021/12/15	8	48.39	1	48.80	48.20	7	2,603	0.27%
2021/12/14	11	48.75	1	48.80	48.55	10	2,577	0.39%
2021/12/10	0.1	48.80	0	0.00	49.15	0.1	2,501	0.00%
2021/12/09	2	48.68	1	48.05	48.30	1	2,450	0.04%
2021/12/08	0	0.00	1	49.45	49.00	-1	2,383	-0.04%
2021/12/07	0	0.00	1	50.10	49.65	-1	2,295	-0.04%
2021/12/06	7	49.58	2	49.43	49.20	5	2,207	0.23%
2021/12/03	2	49.63	29	49.50	49.60	-27	2,123	-1.27%
2021/12/02	27	49.14	11	48.69	48.65	16	1,971	0.81%
2021/12/01	0	0.00	1	47.05	47.15	-1	1,611	-0.06%
2021/11/24	6	45.98	6	46.15	46.00	0	1,473	0.00%
2021/11/23	6	46.87	18	46.85	47.05	-12	1,332	-0.90%
2021/11/22	2	45.45	1	43.90	45.45	1	1,066	0.09%
2021/11/19	1	42.90	0	0.00	42.90	1	1,024	0.10%
2021/11/17	0	0.00	1	43.45	43.40	-1	1,043	-0.10%
2021/11/11	1	43.00	0	0.00	43.05	1	1,115	0.09%
2021/11/08	0	0.00	1	43.80	43.50	-1	1,120	-0.09%
2021/11/05	1	43.15	0	0.00	43.15	1	1,141	0.09%
2021/11/04	0	0.00	3	43.80	43.45	-3	1,162	-0.26%
2021/11/03	0	0.00	1	42.90	43.50	-1	1,206	-0.08%
2021/10/28	0	0.00	1	41.90	41.90	-1	1,182	-0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/20	0	0.00	2	41.10	41.15	-2	1,296	-0.15%
2021/10/13	1	39.55	0	0.00	39.50	1	1,558	0.06%
2021/10/01	1	40.55	0	0.00	40.35	1	1,751	0.06%
2021/09/30	0	0.00	2	41.20	41.40	-2	1,778	-0.11%
2021/09/29	57	41.60	50	41.74	41.30	7	1,795	0.39%
2021/09/28	1	42.30	1	42.85	42.30	0	1,809	0.00%
2021/09/27	0	0.00	1	42.55	42.95	-1	1,812	-0.06%
2021/09/15	3	42.67	0	0.00	42.55	3	2,016	0.15%
2021/09/13	1	43.40	0	0.00	43.50	1	2,031	0.05%
2021/09/08	1	43.50	0	0.00	42.80	1	2,069	0.05%
2021/09/02	0	0.00	1	44.85	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	1	44.40	44.60	-1	2,163	-0.05%
2021/08/31	3	44.10	4	44.18	44.35	-1	2,153	-0.05%
2021/08/30	4	43.73	2	43.20	43.90	2	2,128	0.09%
2021/08/26	0	0.00	6	42.50	42.60	-6	2,102	-0.29%
2021/08/25	10	42.75	0	0.00	42.60	10	2,121	0.47%
2021/08/24	0	0.00	1	41.90	41.35	-1	2,072	-0.05%
2021/08/23	2	41.73	21	41.78	41.75	-19	2,096	-0.91%
2021/08/19	7	43.59	1	43.35	43.15	6	2,115	0.28%
2021/08/18	2	43.83	0	0.00	44.00	2	2,101	0.10%
2021/08/17	1	43.90	5	44.40	43.90	-4	2,087	-0.19%
2021/08/16	0	0.00	20	43.95	44.05	-20	2,086	-0.96%
2021/08/12	2	45.65	1	45.90	45.55	1	2,083	0.05%
2021/08/11	2	45.90	7	45.55	45.80	-5	2,099	-0.24%
2021/08/10	5	46.89	0.3	46.82	46.75	4.7	2,098	0.22%
2021/08/09	0	0.00	25	47.80	47.95	-25	2,127	-1.17%
2021/08/06	0	0.00	0.2	47.85	47.30	-0.2	2,126	-0.01%
2021/08/05	5	47.56	1	47.90	47.85	4	2,189	0.18%
2021/08/04	31	47.32	0	0.00	47.50	31	2,263	1.37%
2021/08/03	1	47.10	0	0.00	47.20	1	2,321	0.04%
2021/07/30	0	0.00	1	46.85	47.00	-1	2,500	-0.04%
2021/07/29	1.2	46.47	2	46.30	46.65	-0.8	2,511	-0.03%
2021/07/28	1.3	46.07	5	46.35	46.50	-3.7	2,525	-0.15%
2021/07/26	0	0.00	2	47.70	47.70	-2	2,606	-0.08%
2021/07/23	12.2	47.30	1	47.70	47.30	11.2	2,650	0.42%
2021/07/22	10	47.30	1	47.55	47.30	9	2,730	0.33%
2021/07/21	0	0.00	3	46.78	46.95	-3	2,826	-0.11%
2021/07/20	9	46.97	0	0.00	46.95	9	2,865	0.31%
2021/07/19	3	47.68	1	48.35	48.10	2	2,857	0.07%
2021/07/16	0	0.00	1	47.90	48.00	-1	2,843	-0.04%
2021/07/14	0	0.00	6	46.05	46.15	-6	2,928	-0.20%
2021/07/13	1	46.85	9.1	46.76	46.10	-8.1	2,951	-0.28%
2021/07/12	0	0.00	2	46.45	46.45	-2	2,936	-0.07%
2021/07/09	0	0.00	4	46.08	45.90	-4	2,922	-0.14%
2021/07/08	1	46.40	1	46.40	46.20	0	2,960	0.00%
2021/07/07	1	46.45	1	46.50	46.10	0	3,009	0.00%
2021/07/06	0	0.00	1	46.10	45.80	-1	3,018	-0.03%
2021/07/05	10	45.93	1	46.25	45.90	9	3,086	0.29%
2021/07/01	1	45.20	0	45.60	44.95	1	3,180	0.03%
2021/06/30	0	0.00	2	45.70	45.90	-2	3,178	-0.06%
2021/06/29	5	45.10	1	45.20	45.10	4	3,161	0.13%
2021/06/28	1	45.85	2	45.08	45.90	-1	3,144	-0.03%
2021/06/25	0	0.00	5	44.02	43.70	-5	3,085	-0.16%
2021/06/24	1	43.65	1	43.65	43.65	0	3,118	0.00%
2021/06/23	2	43.15	1	43.35	43.30	1	3,118	0.03%
2021/06/22	4	43.08	0	0.00	42.90	4	3,132	0.13%
2021/06/18	2	43.78	0	0.00	43.70	2	3,156	0.06%
2021/06/17	0	0.00	2	43.93	44.15	-2	3,163	-0.06%
2021/06/16	2	43.63	0	0.00	43.35	2	3,179	0.06%
2021/06/15	4	43.95	1	44.00	44.00	3	3,204	0.09%
2021/06/11	1	44.15	5.1	44.50	44.50	-4.1	3,218	-0.13%
2021/06/10	1	43.20	25	42.99	44.45	-24	3,320	-0.72%
2021/06/09	0	0.00	23	42.52	42.55	-23	3,290	-0.70%
2021/06/08	21	42.23	0	0.00	42.25	21	3,348	0.63%
2021/06/07	3	42.53	2	42.20	42.10	1	3,453	0.03%
2021/06/03	10	42.62	1	43.00	42.80	9	3,562	0.25%
2021/06/02	21	42.83	1	42.55	42.55	20	3,572	0.56%
2021/06/01	0	0.00	7	43.11	43.25	-7	3,571	-0.20%
2021/05/28	1	42.85	1	43.00	42.75	0	3,607	0.00%
2021/05/27	2	41.23	8	41.96	42.70	-6	3,626	-0.17%
2021/05/26	1	42.05	2	42.30	42.25	-1	3,627	-0.03%
2021/05/25	0	0.00	1	42.45	42.25	-1	3,663	-0.03%
2021/05/24	42	41.31	0	0.00	41.55	42	3,690	1.14%
2021/05/21	2	41.35	1	41.35	41.40	1	3,762	0.03%
2021/05/20	1	41.05	0	0.00	40.70	1	3,804	0.03%
2021/05/18	1	39.80	1	40.55	40.70	0	3,833	0.00%
2021/05/17	6	39.15	10	38.38	38.40	-4	3,824	-0.10%
2021/05/14	4	41.71	0	0.00	41.40	4	3,785	0.11%
2021/05/13	11	41.18	3	40.73	41.70	8	3,741	0.21%
2021/05/12	9	44.78	3	46.33	43.05	6	3,675	0.16%
2021/05/11	3	47.13	1	48.10	46.65	2	3,625	0.06%
2021/05/10	3	49.02	2	49.80	49.05	1	3,578	0.03%
2021/05/07	1	49.15	3	48.15	49.00	-2	3,456	-0.06%
2021/05/06	5	45.75	2	46.80	46.20	3	3,403	0.09%
2021/05/05	4	46.98	0	0.00	46.80	4	3,379	0.12%
2021/05/04	3	46.97	1	46.15	47.00	2	3,393	0.06%
2021/05/03	4	50.10	3	49.95	49.40	1	3,329	0.03%
2021/04/29	8	51.35	0	0.00	51.20	8	3,286	0.24%
2021/04/28	1.1	52.09	3	52.03	52.40	-1.9	3,255	-0.06%
2021/04/27	1	51.40	0	0.00	52.10	1	3,221	0.03%
2021/04/26	5	51.02	1	51.20	51.20	4	3,112	0.13%
2021/04/23	3	49.13	2	49.35	49.50	1	3,069	0.03%
2021/04/22	8	51.60	7	50.56	49.00	1	3,058	0.03%
2021/04/21	5	50.74	6	50.92	51.00	-1	3,010	-0.03%
2021/04/20	16	50.28	3	49.97	50.50	13	2,962	0.44%
2021/04/19	2	49.20	3	49.05	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	0.5	47.95	48.25	-0.5	2,934	-0.02%
2021/04/15	0	0.00	1	47.30	47.40	-1	2,928	-0.03%
2021/04/14	4	46.88	0	0.00	47.30	4	2,945	0.14%
2021/04/13	1	48.40	0	0.00	48.00	1	2,958	0.03%
2021/04/12	0	0.00	1	49.15	48.70	-1	2,932	-0.03%
2021/04/09	1	47.90	1	48.30	48.00	0	2,896	0.00%
2021/04/08	2	48.25	3	48.25	49.20	-1	2,818	-0.04%
2021/03/31	0	0.00	1	47.40	47.40	-1	2,711	-0.04%
2021/03/30	1	47.60	31	47.55	47.65	-30	2,710	-1.11%
2021/03/29	0	0.00	4	47.55	47.55	-4	2,695	-0.15%
2021/03/26	3	46.35	0	0.00	46.40	3	2,670	0.11%
2021/03/25	1	46.10	1	46.30	46.05	0	2,686	0.00%
2021/03/24	0	46.65	0	0.00	46.70	0	2,687	0.00%
2021/03/23	1	46.85	4	46.80	46.30	-3	2,685	-0.11%
2021/03/22	1	47.10	3	46.88	47.00	-2	2,676	-0.07%
2021/03/19	2	47.10	0	0.00	47.05	2	2,686	0.07%
2021/03/18	2	47.48	0	0.00	47.45	2	2,684	0.07%
2021/03/17	5	47.48	0	0.00	47.45	5	2,696	0.19%
2021/03/16	8	48.03	13	47.53	47.55	-5	2,723	-0.18%
2021/03/15	2	45.85	1	46.00	46.10	1	2,615	0.04%
2021/03/12	1	46.60	0	0.00	46.05	1	2,647	0.04%
2021/03/11	1	46.50	0	0.00	46.65	1	2,776	0.04%
2021/03/10	0	0.00	7	46.34	47.40	-7	2,775	-0.25%
2021/03/09	0	0.00	1	45.60	45.75	-1	2,732	-0.04%
2021/03/08	2	45.65	2	45.63	45.40	0	2,724	0.00%
2021/03/04	1	45.40	5	46.20	45.35	-4	2,773	-0.14%
2021/03/03	0	0.00	11	44.65	45.70	-11	2,737	-0.40%
2021/03/02	1	45.00	3	45.78	45.30	-2	2,723	-0.07%
2021/02/26	2.3	45.07	0	0.00	45.25	2.3	2,714	0.08%
2021/02/25	2.2	45.20	4	44.95	45.05	-1.8	2,762	-0.07%
2021/02/23	1	44.70	2	44.78	44.90	-1	2,747	-0.04%
2021/02/22	2	43.95	2	44.05	44.15	0	2,748	0.00%
2021/02/19	2	43.70	0	0.00	43.55	2	2,722	0.07%
2021/02/02	0	0.00	1	41.00	41.00	-1	2,880	-0.03%
2021/02/01	2	40.30	0	0.00	40.55	2	2,985	0.07%
2021/01/29	1	41.00	0	0.00	41.00	1	3,053	0.03%
2021/01/28	31	41.84	2	41.75	41.80	29	3,058	0.95%
2021/01/26	1	42.50	0	0.00	41.65	1	3,121	0.03%
2021/01/20	9	41.68	0	0.00	41.05	9	3,085	0.29%
2021/01/19	1	42.90	0	0.00	43.05	1	3,055	0.03%
2021/01/18	3	43.03	0	0.00	43.05	3	3,073	0.10%
2021/01/14	0	0.00	1	44.80	44.95	-1	3,040	-0.03%
2021/01/12	1	45.00	2	44.70	44.25	-1	2,974	-0.03%
2021/01/11	1	43.95	3	44.00	44.80	-2	2,933	-0.07%
2021/01/07	0	0.00	2	44.28	44.05	-2	2,898	-0.07%
2021/01/06	4	44.13	0	0.00	43.55	4	2,879	0.14%
2021/01/05	0	0.00	2	44.28	44.55	-2	2,817	-0.07%
2020/12/30	0	0.00	9	43.21	43.20	-9	2,770	-0.32%
2020/12/29	0	0.00	4	42.95	42.85	-4	2,763	-0.14%
2020/12/28	1	43.00	0	0.00	43.40	1	2,749	0.04%
2020/12/24	3	43.35	1	43.35	43.15	2	2,735	0.07%
2020/12/23	0	0.00	1	42.15	42.55	-1	2,714	-0.04%
2020/12/22	8	42.31	2	43.03	42.10	6	2,736	0.22%
2020/12/21	6	42.45	0	0.00	42.65	6	2,747	0.22%
2020/12/18	2	42.65	0	0.00	42.30	2	2,735	0.07%
2020/12/16	1	43.60	5	43.25	43.35	-4	2,738	-0.15%
2020/12/11	2	44.10	19	44.33	43.75	-17	2,696	-0.63%
2020/12/09	1	46.30	0	0.00	46.00	1	2,599	0.04%
2020/12/08	2	45.83	2	46.20	45.75	0	2,577	0.00%
2020/12/07	1	45.90	6	46.37	46.70	-5	2,543	-0.20%
2020/12/04	0	0.00	4	45.03	45.40	-4	2,382	-0.17%
2020/12/03	0	0.00	2	44.30	43.85	-2	2,345	-0.09%
2020/12/02	4	43.85	3	43.83	43.60	1	2,418	0.04%
2020/12/01	2	43.30	1	43.60	43.80	1	2,532	0.04%
2020/11/30	0	0.00	4	43.19	43.35	-4	2,690	-0.15%
2020/11/27	0	0.00	6	42.54	42.50	-6	2,664	-0.23%
2020/11/26	0	0.00	2	42.48	42.40	-2	2,714	-0.07%
2020/11/25	0	0.00	2	42.75	42.55	-2	2,843	-0.07%
2020/11/24	2	43.85	7	43.87	43.40	-5	2,814	-0.18%
2020/11/23	0	0.00	2	42.78	42.90	-2	2,741	-0.07%
2020/11/20	2	42.48	1	42.50	42.50	1	2,711	0.04%
2020/11/19	3	42.95	1	42.90	42.50	2	2,680	0.07%
2020/11/13	5	41.60	0	0.00	41.75	5	2,744	0.18%
2020/11/12	2	41.78	2	41.88	41.45	0	2,788	0.00%
2020/11/11	1	42.50	2	42.35	42.25	-1	2,796	-0.04%
2020/11/10	1	42.00	0	0.00	42.00	1	2,788	0.04%
2020/11/09	1	42.55	2	42.93	41.70	-1	2,744	-0.04%
2020/11/06	8	41.67	6	41.61	41.85	2	2,629	0.08%
2020/11/05	1	40.85	9	40.83	40.75	-8	2,578	-0.31%
2020/11/04	0	0.00	1	40.25	40.55	-1	2,605	-0.04%
2020/11/03	2	40.50	9	40.94	40.50	-7	2,676	-0.26%
2020/10/28	0	0.00	1	39.80	39.95	-1	2,879	-0.03%
2020/10/27	1	40.35	1	40.45	40.30	0	2,864	0.00%
2020/10/26	0	0.00	2	40.03	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	27	39.50	39.45	-27	2,813	-0.96%
2020/10/22	1	39.00	0	0.00	38.80	1	2,851	0.04%
2020/10/21	1	39.25	0	0.00	39.25	1	2,855	0.04%
2020/10/20	0	0.00	1	39.15	39.35	-1	2,899	-0.03%
2020/10/19	0	0.00	11	39.56	39.30	-11	2,917	-0.38%
2020/10/16	0	0.00	1	39.50	38.75	-1	2,885	-0.03%
2020/10/15	12	38.98	0	0.00	38.85	12	2,895	0.41%
2020/10/14	1	39.00	3	38.98	38.85	-2	2,901	-0.07%
2020/10/13	0	0.00	1	38.70	38.85	-1	2,930	-0.03%
2020/10/06	0	0.00	2	38.45	38.50	-2	3,184	-0.06%
2020/10/05	0	0.00	1	38.00	38.10	-1	3,219	-0.03%
2020/09/25	4	37.69	0	0.00	37.05	4	3,597	0.11%
2020/09/24	8	37.84	0	0.00	37.75	8	3,600	0.22%
2020/09/23	4	38.71	0	0.00	38.70	4	3,607	0.11%
2020/09/22	1	39.05	0	0.00	39.00	1	3,622	0.03%
2020/09/17	1	39.70	0	0.00	39.80	1	3,603	0.03%
2020/09/16	6	39.73	0	0.00	39.60	6	3,610	0.17%
2020/09/15	1	39.70	1	39.85	39.80	0	3,606	0.00%
2020/09/14	0	0.00	1	39.90	39.80	-1	3,626	-0.03%
2020/09/11	5	39.35	0	0.00	39.15	5	3,630	0.14%
2020/09/10	0	0.00	10	40.45	40.15	-10	3,598	-0.28%
2020/09/09	2	40.10	0	0.00	40.35	2	3,577	0.06%
2020/09/08	2	40.65	1	40.35	40.20	1	3,557	0.03%
2020/09/07	15	41.99	6	41.97	41.60	9	3,515	0.26%
2020/09/04	10	41.62	5	41.30	42.70	5	3,435	0.15%
2020/09/03	22	41.68	13	41.80	41.90	9	3,382	0.27%
2020/09/02	10	40.05	0	0.00	40.05	10	3,205	0.31%
2020/09/01	12	40.18	17	40.05	40.30	-5	3,240	-0.15%
2020/08/31	11	40.36	5	40.37	40.45	6	3,253	0.18%
2020/08/28	1	38.15	3	38.75	38.95	-2	3,135	-0.06%
2020/08/25	1	38.40	1	38.60	38.70	0	3,152	0.00%
2020/08/21	2	37.98	2	38.10	38.15	0	3,150	0.00%
2020/08/20	1	37.20	3	37.95	37.30	-2	3,144	-0.06%
2020/08/19	1	40.55	1	40.55	39.55	0	3,058	0.00%
2020/08/18	2	40.08	11	39.99	40.10	-9	2,961	-0.30%
2020/08/17	4	39.70	1	39.50	39.35	3	2,871	0.10%
2020/08/14	1	38.75	0	0.00	39.15	1	2,826	0.04%
2020/08/13	2	39.25	0	0.00	39.25	2	2,801	0.07%
2020/08/12	2	38.93	2	39.15	38.85	0	2,743	0.00%
2020/08/11	0	0.00	5	38.80	39.15	-5	2,715	-0.18%
2020/08/10	1	38.75	200	39.11	38.90	-199	2,686	-7.41%	大賣/鉅額交易
2020/08/07	201	39.32	2	39.10	39.25	199	2,659	7.48%	大買/鉅額交易
2020/08/06	1	39.20	24	39.23	38.70	-23	2,595	-0.89%
2020/08/05	2	37.65	38	37.59	38.15	-36	2,456	-1.47%
2020/08/04	0	0.00	2	36.80	36.50	-2	2,386	-0.08%
2020/07/31	1	35.70	0	0.00	35.80	1	2,378	0.04%
2020/07/30	0	0.00	3	35.43	35.30	-3	2,384	-0.13%
2020/07/29	3	34.80	5	34.75	34.65	-2	2,419	-0.08%
2020/07/28	13	34.96	3	34.92	34.25	10	2,427	0.41%
2020/07/27	8	35.84	0	0.00	35.90	8	2,417	0.33%
2020/07/24	17	36.91	1	37.20	36.65	16	2,409	0.66%
2020/07/23	13	37.44	0	0.00	37.40	13	2,412	0.54%
2020/07/22	5	37.58	1	37.70	37.60	4	2,412	0.17%
2020/07/21	5	37.50	1	37.50	37.50	4	2,410	0.17%
2020/07/20	8	37.30	0	0.00	37.40	8	2,411	0.33%
2020/07/17	14	37.71	2	37.70	37.65	12	2,426	0.49%
2020/07/16	9	38.94	13	38.39	38.00	-4	2,412	-0.17%
2020/07/15	7	37.39	0	0.00	37.30	7	2,293	0.31%
2020/07/14	5	37.65	3	37.80	37.65	2	2,279	0.09%
2020/07/13	0	0.00	9	38.19	38.30	-9	2,248	-0.40%
2020/07/10	10	37.44	0	0.00	37.35	10	2,257	0.44%
2020/07/09	1	38.15	8	38.48	38.00	-7	2,233	-0.31%
2020/07/08	6	40.21	1	40.10	40.20	5	2,138	0.23%
2020/07/07	7	40.22	2	40.15	40.10	5	2,056	0.24%
2020/07/06	2	39.70	285	39.64	40.35	-283	2,010	-14.08%	大賣/鉅額交易
2020/07/03	0	0.00	1	39.05	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	1	39.00	38.95	-1	1,972	-0.05%
2020/07/01	2	38.20	0	0.00	38.20	2	1,942	0.10%
2020/06/30	1	37.65	135	37.66	37.85	-134	1,944	-6.89%	大賣/鉅額交易
2020/06/29	70	37.65	4	37.60	37.60	66	1,937	3.41%
2020/06/24	4	38.10	0	0.00	38.00	4	1,931	0.21%
2020/06/22	2	37.70	0	0.00	37.70	2	1,949	0.10%
2020/06/19	2	37.70	11	38.09	37.70	-9	1,968	-0.46%
2020/06/17	1	37.45	12	37.55	37.40	-11	1,955	-0.56%
2020/06/15	4	37.00	0	0.00	37.00	4	2,042	0.20%
2020/06/12	19	37.39	0	0.00	37.50	19	2,057	0.92%
2020/06/11	1	38.25	10	38.35	38.20	-9	2,092	-0.43%
2020/06/10	1	39.00	1	38.95	38.85	0	2,073	0.00%
2020/06/08	357	38.75	1	38.80	38.65	356	2,085	17.07%	大買/鉅額交易
2020/06/05	9	38.41	4	38.43	38.80	5	2,038	0.25%
2020/06/04	0	0.00	1	37.60	37.60	-1	1,977	-0.05%
2020/05/29	0	0.00	8	35.95	35.90	-8	1,944	-0.41%
2020/05/28	6	36.20	0	0.00	36.15	6	1,946	0.31%
2020/05/26	5	36.52	0	0.00	36.25	5	1,944	0.26%
2020/05/15	1	35.80	0	0.00	35.80	1	2,001	0.05%
2020/05/12	3	36.97	0	0.00	37.15	3	1,965	0.15%
2020/05/11	1	37.20	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	4	38.04	38.00	-4	1,929	-0.21%
2020/05/05	1	36.95	1	37.50	37.50	0	1,920	0.00%
2020/04/30	2	37.25	1	37.25	37.30	1	1,901	0.05%
2020/04/29	1	36.70	0	0.00	36.95	1	1,895	0.05%
2020/04/28	1	36.45	1	37.20	36.90	0	1,899	0.00%
2020/04/27	1	35.80	2	35.98	36.15	-1	1,898	-0.05%
2020/04/24	1	35.50	0	0.00	35.50	1	1,887	0.05%
2020/04/23	3	35.70	1	35.50	35.85	2	1,893	0.11%
2020/04/21	2	35.00	1	34.55	34.35	1	1,881	0.05%
2020/04/15	0	0.00	1	35.00	35.20	-1	1,867	-0.05%
2020/04/10	1	34.15	1	34.00	34.10	0	1,941	0.00%
2020/04/09	2	34.10	6	34.23	33.90	-4	2,067	-0.19%
2020/04/08	4	32.79	3	33.57	33.50	1	2,052	0.05%
2020/04/01	2	30.40	0	0.00	30.35	2	2,111	0.09%
2020/03/31	4	30.00	1	30.15	29.85	3	2,100	0.14%
2020/03/24	2	28.75	0	0.00	28.70	2	2,308	0.09%
2020/03/17	1	29.05	0	0.00	28.65	1	2,324	0.04%
2020/03/16	1	29.00	0	0.00	28.50	1	2,293	0.04%
2020/03/12	1	33.75	0	0.00	31.60	1	2,293	0.04%
2020/03/11	4	35.15	0	0.00	35.00	4	2,325	0.17%
2020/03/09	3	36.35	1	36.45	35.90	2	2,368	0.08%
2020/02/21	1	39.00	0	0.00	39.10	1	2,322	0.04%
2020/02/19	1	39.30	1	39.25	39.20	0	2,312	0.00%
2020/02/18	2	39.13	12	39.03	38.95	-10	2,309	-0.43%
2020/02/14	1	38.50	1	38.65	38.70	0	2,292	0.00%
2020/02/12	0	0.00	2	38.50	38.35	-2	2,313	-0.09%
2020/02/11	1	37.70	1	37.80	37.95	0	2,304	0.00%
2020/02/10	2	37.10	1	36.90	37.00	1	2,313	0.04%
2020/02/07	0	0.00	5	37.96	37.50	-5	2,319	-0.22%
2020/02/06	2	38.50	1	38.35	38.35	1	2,310	0.04%
2020/02/05	2	38.05	0	0.00	38.00	2	2,314	0.09%
2020/02/04	2	37.80	0	0.00	38.70	2	2,318	0.09%
2020/02/03	3	36.90	1	36.40	37.10	2	2,340	0.09%
2020/01/31	2	38.80	1	38.50	38.50	1	2,324	0.04%
2020/01/16	2	42.93	3	43.10	42.80	-1	2,304	-0.04%
2020/01/10	0	0.00	1	42.75	42.80	-1	2,357	-0.04%
2020/01/09	1	43.45	0	0.00	43.00	1	2,356	0.04%
2020/01/08	1	42.75	1	42.70	42.70	0	2,347	0.00%
2020/01/07	4	43.38	2	43.90	43.15	2	2,344	0.09%
2020/01/06	3	43.70	1	44.50	44.00	2	2,279	0.09%
2020/01/03	3	44.63	5	44.76	44.30	-2	2,241	-0.09%
2020/01/02	1	43.40	1	43.70	44.05	0	2,112	0.00%
2019/12/31	1	43.80	0	0.00	44.05	1	2,082	0.05%
2019/12/30	1	44.25	4	44.20	44.65	-3	2,044	-0.15%
2019/12/27	1	42.95	0	0.00	42.95	1	1,944	0.05%
2019/12/26	0	0.00	1	43.40	42.75	-1	1,943	-0.05%
2019/12/25	1	42.80	0	0.00	42.90	1	2,025	0.05%
2019/12/23	2	42.58	0	0.00	42.15	2	2,006	0.10%
2019/12/20	2	44.53	1	44.65	43.35	1	1,974	0.05%
2019/12/18	0	0.00	2	43.48	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	8	43.30	43.15	-8	1,746	-0.46%
2019/12/13	1	42.55	0	0.00	42.50	1	1,681	0.06%
2019/12/12	0	0.00	4	42.63	42.30	-4	1,649	-0.24%
2019/12/11	4	42.25	0	0.00	42.30	4	1,612	0.25%
2019/12/09	0	0.00	9	42.25	41.70	-9	1,550	-0.58%
2019/12/06	8	41.65	1	40.75	41.65	7	1,494	0.47%
2019/12/05	0	0.00	0.5	40.25	40.25	-0.5	1,436	-0.03%
2019/12/04	2	40.58	1	40.40	40.40	1	1,471	0.07%
2019/11/29	0	0.00	0.5	39.85	39.70	-0.5	1,406	-0.04%
2019/11/27	0	0.00	2	39.90	39.95	-2	1,472	-0.14%
2019/11/20	1	39.20	0	0.00	39.15	1	1,460	0.07%
2019/11/13	0	0.00	0.5	39.35	39.30	-0.5	1,499	-0.03%
2019/11/11	0	0.00	4	38.85	38.60	-4	1,525	-0.26%
2019/11/08	4	39.63	0	0.00	39.60	4	1,507	0.27%
2019/11/07	2	39.63	0	0.00	39.50	2	1,522	0.13%
2019/11/06	0	0.00	0.1	39.90	39.55	-0.1	1,513	0.00%
2019/11/05	0	0.00	1	40.20	39.90	-1	1,512	-0.07%
2019/11/01	1	40.40	0	0.00	40.10	1	1,513	0.07%
2019/10/24	1	41.60	0	0.00	41.60	1	1,460	0.07%
2019/10/18	0	0.00	1	40.60	40.35	-1	1,372	-0.07%
2019/10/16	0	0.00	1	39.95	39.75	-1	1,360	-0.07%
2019/10/07	1	40.30	1	40.45	40.10	0	1,359	0.00%
2019/09/23	0	0.00	1	39.60	39.85	-1	1,670	-0.06%
2019/09/19	1	39.65	0	0.00	39.50	1	1,698	0.06%
2019/09/12	0	0.00	1	39.75	39.55	-1	1,802	-0.06%
2019/09/09	1	39.55	0	0.00	39.65	1	1,939	0.05%
2019/09/06	2	40.93	1	40.75	40.60	1	1,926	0.05%
2019/08/26	0	0.00	5	40.85	40.50	-5	1,925	-0.26%
2019/08/22	0	0.00	5	41.70	41.35	-5	1,952	-0.26%
2019/08/20	0	0.00	3	41.60	41.30	-3	1,959	-0.15%
2019/08/19	0	0.00	2	41.35	41.70	-2	1,963	-0.10%
2019/08/14	2	41.05	0	0.00	40.85	2	1,973	0.10%
2019/08/12	0	0.00	3	39.15	40.00	-3	1,965	-0.15%
2019/08/08	0	0.00	5	39.00	38.85	-5	1,975	-0.25%
2019/08/07	1	38.75	0	0.00	38.50	1	1,984	0.05%
2019/08/06	1	38.40	1	39.15	39.45	0	1,996	0.00%
2019/07/30	4	42.31	2	42.35	41.70	2	2,092	0.10%
2019/07/26	2	42.15	0	0.00	42.25	2	2,089	0.10%
2019/07/24	0	0.00	3	42.12	41.55	-3	2,117	-0.14%
2019/07/23	0	0.00	2	42.00	41.70	-2	2,189	-0.09%
2019/07/22	1	41.20	2	41.15	41.10	-1	2,223	-0.04%
2019/07/19	0	0.00	5	41.15	41.00	-5	2,238	-0.22%
2019/07/18	2	41.28	0	0.00	40.95	2	2,274	0.09%
2019/07/17	3	42.17	0	0.00	41.70	3	2,295	0.13%
2019/07/15	0	0.00	2	41.45	41.75	-2	2,528	-0.08%
2019/07/12	0	0.00	2	41.95	41.85	-2	2,943	-0.07%
2019/07/11	1	42.10	5	42.10	42.05	-4	3,046	-0.13%
2019/07/10	8	42.30	0	0.00	42.00	8	3,090	0.26%
2019/07/09	4	42.08	0	0.00	41.80	4	3,143	0.13%
2019/07/08	1	46.00	7	46.37	46.50	-6	3,069	-0.20%
2019/07/05	6	46.05	20	46.32	46.00	-14	3,050	-0.46%
2019/07/04	21	46.12	0	0.00	46.05	21	3,035	0.69%
2019/07/03	0	0.00	1	45.10	44.95	-1	3,051	-0.03%
2019/07/02	1	45.25	0	0.00	45.35	1	3,074	0.03%
2019/07/01	0	0.00	1	45.20	45.15	-1	3,094	-0.03%
2019/06/26	0	0.00	1	44.10	44.00	-1	3,467	-0.03%
2019/06/25	2	44.40	1	44.95	44.20	1	3,672	0.03%
2019/06/21	5	44.46	1	44.30	44.20	4	3,702	0.11%
2019/06/20	12	44.65	1	44.50	44.60	11	3,710	0.30%
2019/06/19	1	43.75	1	43.80	43.90	0	3,704	0.00%
2019/06/18	5	43.99	0	0.00	43.90	5	3,689	0.14%
2019/06/13	0	0.00	1	42.75	42.30	-1	3,633	-0.03%
2019/06/12	1	44.10	0	0.00	43.40	1	3,652	0.03%
2019/06/11	1	43.00	0	0.00	42.95	1	3,656	0.03%
2019/06/05	1	43.20	1	42.20	42.20	0	3,763	0.00%
2019/06/03	1	42.75	1	42.85	42.80	0	3,876	0.00%
2019/05/30	0	0.00	2	42.30	42.90	-2	4,058	-0.05%
2019/05/29	2	42.10	1	42.10	42.00	1	4,130	0.02%
2019/05/23	3	41.93	4	42.35	41.80	-1	4,391	-0.02%
2019/05/22	1	43.25	1	42.80	42.80	0	4,480	0.00%
2019/05/21	4	42.90	0	0.00	43.00	4	4,643	0.09%
2019/05/20	0	0.00	10	42.40	42.20	-10	4,785	-0.21%
2019/05/17	1	43.50	0	0.00	43.00	1	4,825	0.02%
2019/05/16	2	44.20	0	0.00	43.80	2	4,877	0.04%
2019/05/15	1	44.85	1	45.00	45.40	0	4,949	0.00%
2019/05/13	3	44.90	1	44.30	44.30	2	5,210	0.04%
2019/05/10	1	46.50	2	46.23	46.40	-1	5,309	-0.02%
2019/05/06	2	46.95	1	46.75	46.65	1	5,445	0.02%
2019/05/03	1	47.70	11	48.15	48.00	-10	5,453	-0.18%
2019/04/30	3	46.92	3	47.12	47.60	0	5,452	0.00%
2019/04/29	2	47.40	0	0.00	47.00	2	5,443	0.04%
2019/04/26	4	49.93	6	49.74	49.35	-2	5,378	-0.04%
2019/04/25	1	50.30	10	50.60	50.40	-9	5,380	-0.17%
2019/04/24	1	50.80	0	0.00	50.40	1	5,410	0.02%
2019/04/23	2	50.90	0	0.00	51.00	2	5,414	0.04%
2019/04/22	2	50.45	8	50.45	50.40	-6	5,390	-0.11%
2019/04/19	7	52.17	7	52.40	51.50	0	5,344	0.00%
2019/04/18	18	54.04	18	54.37	51.90	0	5,217	0.00%
2019/04/17	7	52.03	0	0.00	52.10	7	4,912	0.14%
2019/04/16	0	0.00	1	51.30	51.20	-1	4,821	-0.02%
2019/04/15	7	51.54	2	51.20	50.80	5	4,788	0.10%
2019/04/12	1	51.50	2	50.80	51.20	-1	4,768	-0.02%
2019/04/11	3	50.87	3	51.10	50.50	0	4,731	0.00%
2019/04/10	1	50.50	1	50.40	50.80	0	4,659	0.00%
2019/04/09	4	50.29	2	50.70	50.40	2	4,635	0.04%
2019/04/08	2	50.13	1	50.20	49.60	1	4,577	0.02%
2019/04/03	1	49.65	6	49.53	49.90	-5	4,572	-0.11%
2019/04/02	2	49.28	0	0.00	49.20	2	4,554	0.04%
2019/04/01	3	50.13	210	50.66	49.55	-207	4,514	-4.59%	大賣/鉅額交易
2019/03/29	218	52.02	1	52.00	51.00	217	4,422	4.91%	大買/鉅額交易
2019/03/28	5	50.08	5	50.60	50.20	0	4,217	0.00%
2019/03/27	0	0.00	1	48.70	49.10	-1	4,070	-0.02%
2019/03/25	1	47.80	0	0.00	47.95	1	4,079	0.02%
2019/03/22	3	48.93	2	48.45	48.85	1	4,131	0.02%
2019/03/20	0	48.10	0	0.00	48.15	0	4,213	0.00%
2019/03/19	1	47.65	2	47.75	47.70	-1	4,255	-0.02%
2019/03/18	0	0.00	2	47.75	47.80	-2	4,279	-0.05%
2019/03/15	1	48.70	1	48.50	48.30	0	4,320	0.00%
2019/03/14	0	0.00	2	48.50	48.20	-2	4,347	-0.05%
2019/03/13	1	47.00	0	0.00	47.35	1	4,420	0.02%
2019/03/12	1	48.30	0	0.00	48.45	1	4,427	0.02%
2019/03/11	2	48.98	1	48.85	48.60	1	4,576	0.02%
2019/03/07	1	48.90	3	49.27	48.90	-2	5,053	-0.04%
2019/03/06	1	49.70	1	49.80	49.40	0	5,198	0.00%
2019/03/05	1	49.50	0	0.00	49.40	1	5,330	0.02%
2019/03/04	1	49.35	0	0.00	49.95	1	5,322	0.02%
2019/02/27	0	0.00	3	48.05	48.60	-3	5,299	-0.06%
2019/02/26	3	49.23	12	49.48	48.30	-9	5,304	-0.17%
2019/02/25	3	49.63	4	49.54	49.65	-1	5,363	-0.02%
2019/02/22	3	49.72	8	49.37	49.25	-5	5,642	-0.09%
2019/02/21	3	49.68	4	49.84	49.65	-1	5,740	-0.02%
2019/02/20	12	49.58	2	49.43	49.45	10	6,090	0.16%
2019/02/19	5	47.70	0	0.00	48.20	5	6,410	0.08%
2019/02/18	2	47.00	3	47.05	47.00	-1	6,365	-0.02%
2019/02/15	2	46.85	1	46.60	46.30	1	6,500	0.02%
2019/02/14	2	47.43	4	47.44	46.90	-2	6,474	-0.03%
2019/02/13	7	47.04	17	47.18	47.50	-10	6,440	-0.16%
2019/02/12	15	46.88	5	46.37	46.30	10	6,335	0.16%
2019/02/11	2	45.43	4	46.36	46.15	-2	6,297	-0.03%
2019/01/30	0	0.00	2	44.20	43.90	-2	6,298	-0.03%
2019/01/29	1	44.00	7	44.02	43.90	-6	6,405	-0.09%
2019/01/28	4	43.56	3	43.77	43.85	1	6,408	0.02%
2019/01/25	1	42.80	1	42.80	42.65	0	6,668	0.00%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	1	42.50	0	0.00	42.45	1	7,070	0.01%
2019/01/17	0	0.00	1	41.75	41.45	-1	7,253	-0.01%
2019/01/16	1	42.60	2	42.25	42.50	-1	7,284	-0.01%
2019/01/15	1	41.80	1	41.85	42.00	0	7,408	0.00%
2019/01/14	5	41.36	0	0.00	41.30	5	7,474	0.07%
2019/01/11	1	41.35	1	41.00	40.85	0	7,575	0.00%
2019/01/09	12	42.00	2	41.30	41.50	10	7,678	0.13%
2019/01/04	0	0.00	5	37.12	37.70	-5	8,013	-0.06%
2019/01/03	0	0.00	1	38.55	38.50	-1	8,106	-0.01%
2019/01/02	2	39.45	0	0.00	38.90	2	8,227	0.02%
2018/12/28	0	0.00	1	39.30	39.25	-1	8,464	-0.01%
2018/12/27	0	0.00	4	39.58	39.35	-4	8,678	-0.05%
2018/12/26	6	39.90	8	39.04	38.70	-2	8,713	-0.02%
2018/12/25	1	38.80	1	39.05	39.15	0	8,747	0.00%
2018/12/24	1	39.45	2	39.78	40.00	-1	8,822	-0.01%
2018/12/22	2	39.33	1	39.50	39.30	1	8,865	0.01%
2018/12/21	2	39.53	2	39.63	40.10	0	8,977	0.00%
2018/12/20	2	40.10	1	40.35	39.25	1	9,028	0.01%
2018/12/19	1	41.50	3	41.52	41.25	-2	9,063	-0.02%
2018/12/18	1	41.20	0	0.00	41.15	1	9,120	0.01%
2018/12/17	4	43.18	3	42.62	42.35	1	9,208	0.01%
2018/12/14	2	42.40	1	42.30	43.40	1	9,231	0.01%
2018/12/13	2	42.65	1	42.05	42.10	1	9,257	0.01%
2018/12/12	2	42.43	2	42.40	42.15	0	9,320	0.00%
2018/12/11	2	41.45	2	41.25	41.20	0	9,419	0.00%
2018/12/10	1	41.20	2	41.10	41.00	-1	9,549	-0.01%
2018/12/07	1	42.10	2	42.28	42.40	-1	9,581	-0.01%
2018/12/06	1	41.15	0	0.00	41.35	1	9,661	0.01%
2018/12/05	7	43.76	4	44.00	43.70	3	9,644	0.03%
2018/12/04	6	45.89	5	45.37	45.30	1	9,765	0.01%
2018/12/03	12	45.88	21	45.99	46.00	-9	9,903	-0.09%
2018/11/30	2	43.13	2	43.55	42.85	0	9,702	0.00%
2018/11/29	10	44.09	2	44.20	42.60	8	9,660	0.08%
2018/11/28	19	42.67	5	43.33	43.35	14	9,822	0.14%
2018/11/27	3	41.92	1	41.75	42.70	2	10,097	0.02%
2018/11/26	1	41.75	3	41.62	41.90	-2	10,169	-0.02%
2018/11/23	7	41.36	2	40.93	40.95	5	10,650	0.05%
2018/11/22	2	43.63	4	42.28	42.20	-2	11,237	-0.02%
2018/11/21	7	44.02	2	44.05	43.45	5	11,316	0.04%
2018/11/20	2	42.93	3	42.93	42.85	-1	11,248	-0.01%
2018/11/19	11	43.03	5	43.05	43.35	6	11,244	0.05%
2018/11/16	17	41.15	32	41.39	42.45	-15	10,913	-0.14%
2018/11/15	4	38.23	3	38.25	38.60	1	10,502	0.01%
2018/11/14	0	0.00	3	37.83	38.15	-3	10,558	-0.03%
2018/11/12	4	37.01	1	36.80	36.50	3	10,744	0.03%
2018/11/09	2	37.75	3	37.62	37.90	-1	10,946	-0.01%
2018/11/08	4	38.54	4	38.43	37.60	0	11,142	0.00%
2018/11/07	2	37.33	5	37.41	38.20	-3	11,387	-0.03%
2018/11/06	2	37.98	6	38.04	36.55	-4	11,635	-0.03%
2018/11/05	3	38.32	2	38.35	38.30	1	11,813	0.01%
2018/11/02	13	39.47	14	39.46	38.50	-1	12,206	-0.01%
2018/11/01	2	37.13	3	38.03	38.00	-1	12,109	-0.01%
2018/10/31	0	0.00	7	36.05	35.60	-7	12,270	-0.06%
2018/10/30	1	34.30	8	33.70	33.80	-7	12,463	-0.06%
2018/10/29	0	0.00	1	34.75	34.90	-1	12,819	-0.01%
2018/10/26	1	34.65	0	0.00	34.35	1	13,108	0.01%
2018/10/25	3	34.38	2	34.13	34.30	1	13,319	0.01%
2018/10/24	1	37.10	3	37.43	37.20	-2	13,823	-0.01%
2018/10/23	5	38.25	3	39.25	37.20	2	14,375	0.01%
2018/10/22	0	0.00	1	37.70	38.20	-1	14,660	-0.01%
2018/10/19	2	36.10	1	36.00	36.25	1	14,996	0.01%
2018/10/18	2	38.33	1	38.10	38.20	1	15,189	0.01%
2018/10/17	1	39.15	1	39.90	37.95	0	15,515	0.00%
2018/10/16	6	38.55	5	39.10	38.70	1	15,752	0.01%
2018/10/15	3	38.15	3	38.60	38.10	0	16,077	0.00%
2018/10/12	0	0.00	3	36.90	38.00	-3	16,424	-0.02%
2018/10/11	1	35.90	16	36.08	35.65	-15	16,551	-0.09%
2018/10/09	1	39.00	4	39.86	39.60	-3	16,632	-0.02%
2018/10/08	12	39.32	17	38.50	38.70	-5	16,608	-0.03%
2018/10/05	7	42.04	8	42.59	40.55	-1	16,636	-0.01%
2018/10/04	3	45.18	20	45.05	44.50	-17	16,728	-0.10%
2018/10/03	2	45.53	5	45.36	44.85	-3	16,756	-0.02%
2018/10/02	6	45.75	6	46.05	45.45	0	16,880	0.00%
2018/10/01	3	45.33	4	45.53	45.50	-1	16,997	-0.01%
2018/09/28	2	44.80	2	45.20	44.70	0	17,123	0.00%
2018/09/27	5	45.52	11	44.96	44.55	-6	17,100	-0.04%
2018/09/26	7	47.29	9	46.91	46.65	-2	17,279	-0.01%
2018/09/25	1	47.40	4	47.13	47.15	-3	17,431	-0.02%
2018/09/21	4	46.90	11	47.02	47.45	-7	17,599	-0.04%
2018/09/20	5	46.30	6	46.44	46.30	-1	17,626	-0.01%
2018/09/19	5	46.51	4	46.96	45.90	1	17,739	0.01%
2018/09/18	6	47.10	9	47.26	46.20	-3	18,029	-0.02%
2018/09/17	9	47.50	4	48.04	47.50	5	18,147	0.03%
2018/09/14	16	47.14	6	47.13	47.20	10	18,202	0.05%
2018/09/13	1	46.40	1	47.35	45.30	0	18,300	0.00%
2018/09/12	3	46.95	1	46.20	46.20	2	18,486	0.01%
2018/09/11	4	47.88	4	48.28	47.95	0	18,890	0.00%
2018/09/10	7	47.36	5	47.74	46.90	2	19,253	0.01%
2018/09/07	9	50.55	4	49.40	48.00	5	19,522	0.03%
2018/09/06	9	52.17	9	51.78	51.40	0	19,801	0.00%
2018/09/05	5	52.06	3	52.13	51.70	2	20,055	0.01%
2018/09/04	10	52.56	15	52.05	52.50	-5	20,382	-0.02%
2018/09/03	34	55.05	8	54.31	53.20	26	20,383	0.13%
2018/08/31	16	58.86	13	59.01	59.10	3	20,235	0.01%
2018/08/30	38	58.95	45	58.91	59.50	-7	20,644	-0.03%
2018/08/29	49	58.33	69	58.51	58.60	-20	20,528	-0.10%
2018/08/28	9	54.32	9	54.31	53.70	0	20,044	0.00%
2018/08/27	6	53.98	8	53.63	53.60	-2	20,136	-0.01%
2018/08/24	5	51.10	4	51.10	51.20	1	20,142	0.00%
2018/08/23	3	51.13	4	51.63	50.90	-1	20,315	0.00%
2018/08/22	2	53.05	2	52.70	52.80	0	20,443	0.00%
2018/08/21	1	53.50	2	53.45	53.30	-1	20,954	0.00%
2018/08/20	8	52.43	1	52.80	53.10	7	21,048	0.03%
2018/08/17	35	53.15	36	53.70	51.70	-1	21,292	0.00%
2018/08/16	2	52.50	1	50.60	53.00	1	21,414	0.00%
2018/08/15	0	0.00	2	52.00	50.90	-2	21,712	-0.01%
2018/08/14	2	52.85	0	0.00	53.00	2	21,833	0.01%
2018/08/13	2	54.50	81	52.19	53.00	-79	21,720	-0.36%
2018/08/10	31	55.06	35	54.77	54.70	-4	21,906	-0.02%
2018/08/09	7	57.73	45	57.21	57.20	-38	22,026	-0.17%
2018/08/08	40	55.85	27	56.19	54.00	13	21,777	0.06%
2018/08/07	33	56.91	20	57.13	57.00	13	21,945	0.06%
2018/08/06	76	56.72	10	56.53	56.10	66	21,671	0.30%
2018/08/03	13	54.68	15	54.90	55.10	-2	21,681	-0.01%
2018/08/02	102	52.22	101	52.77	52.60	1	21,360	0.00%	大買/大賣/
2018/08/01	2	55.80	2	56.00	56.30	0	21,195	0.00%
2018/07/31	17	54.44	12	55.52	55.00	5	21,293	0.02%
2018/07/30	10	59.75	9	59.87	56.90	1	21,006	0.00%
2018/07/27	4	61.90	7	62.37	63.20	-3	20,592	-0.01%
2018/07/26	7	61.13	2	59.90	59.50	5	20,199	0.02%
2018/07/25	6	58.80	6	58.92	60.50	0	19,772	0.00%
2018/07/24	3	59.53	4	58.70	59.30	-1	19,543	-0.01%
2018/07/23	22	56.85	31	56.67	58.40	-9	19,192	-0.05%
2018/07/20	70	60.94	13	60.74	57.50	57	18,857	0.30%
2018/07/19	35	63.26	33	62.41	62.50	2	18,399	0.01%
2018/07/18	32	65.80	3	69.60	63.10	29	17,954	0.16%
2018/07/17	5	71.02	0	0.00	70.10	5	17,612	0.03%
2018/07/16	8	75.99	109	76.59	74.00	-101	17,421	-0.58%	大賣/鉅額交易
2018/07/13	33	79.77	13	78.99	77.40	20	17,352	0.12%
2018/07/12	25	77.03	13	77.35	79.60	12	17,118	0.07%
2018/07/11	34	74.49	12	73.70	74.10	22	16,907	0.13%
2018/07/10	67	75.46	1	75.00	75.40	66	16,942	0.39%
2018/07/09	1	77.10	0	0.00	74.70	1	16,812	0.01%
2018/07/06	1	70.50	72	71.70	71.20	-71	16,621	-0.43%
2018/07/05	7	75.59	1	74.60	74.30	6	16,436	0.04%
2018/07/04	4	79.05	20	76.90	78.00	-16	16,343	-0.10%
2018/07/03	3	84.37	8	82.41	80.30	-5	16,062	-0.03%
2018/07/02	11	83.75	19	83.67	82.00	-8	15,824	-0.05%
2018/06/29	4	81.38	2	81.85	81.00	2	15,564	0.01%
2018/06/28	28	81.56	18	80.26	79.50	10	15,407	0.06%
2018/06/27	34	85.36	24	83.84	81.70	10	15,197	0.07%
2018/06/26	22	81.62	16	80.89	83.80	6	14,811	0.04%
2018/06/25	4	82.35	7	80.30	79.00	-3	14,555	-0.02%
2018/06/22	2	83.55	33	82.21	82.00	-31	14,376	-0.22%
2018/06/21	18	86.15	13	85.08	84.80	5	14,108	0.04%
2018/06/20	16	90.38	22	89.08	83.90	-6	13,863	-0.04%
2018/06/19	17	90.45	22	90.83	92.50	-5	13,401	-0.04%
2018/06/15	23	89.28	21	88.80	86.20	2	12,909	0.02%
2018/06/14	88	85.95	64	86.93	88.40	24	12,439	0.19%
2018/06/13	18	82.35	18.1	82.20	82.50	-0.1	11,881	0.00%
2018/06/12	3	84.20	13	82.14	81.40	-10	11,487	-0.09%
2018/06/11	36	78.04	49.1	79.30	81.20	-13.1	10,989	-0.12%
2018/06/08	17	74.26	23	73.66	73.90	-6	10,619	-0.06%
2018/06/07	70	71.95	65	72.82	72.10	5	10,315	0.05%
2018/06/06	10	66.67	16	68.16	71.10	-6	9,695	-0.06%
2018/06/05	10	66.03	10	65.37	64.70	0	9,274	0.00%
2018/06/04	13	68.39	15	67.89	67.00	-2	9,060	-0.02%
2018/06/01	13	66.53	7	63.84	68.40	6	8,759	0.07%
2018/05/31	3	70.17	158	69.51	63.50	-155	8,530	-1.82%	大賣/鉅額交易
2018/05/30	151	67.23	22	65.62	67.60	129	8,298	1.55%	大買/鉅額交易
2018/05/29	11	67.94	8	68.68	68.00	3	8,049	0.04%
2018/05/28	0	0.00	206	64.15	66.10	-206	7,484	-2.75%	大賣/鉅額交易
2018/05/25	217	59.78	16	59.00	60.10	201	7,226	2.78%	大買/鉅額交易
2018/05/24	37	54.75	16	54.12	54.70	21	6,818	0.31%
2018/05/23	31	51.33	39	51.45	53.60	-8	6,462	-0.12%
2018/05/22	21	50.42	10	49.94	50.00	11	5,898	0.19%
2018/05/21	9	47.67	18	48.32	48.60	-9	5,531	-0.16%
2018/05/18	13	48.10	15	47.63	47.30	-2	5,303	-0.04%
2018/05/17	15	47.61	4	47.34	48.70	11	4,741	0.23%
2018/05/16	6	46.93	23	46.78	47.00	-17	4,302	-0.40%
2018/05/15	17	47.91	10	47.62	48.40	7	4,095	0.17%
2018/05/14	47	43.30	301	43.96	45.00	-254	3,717	-6.83%	大賣/鉅額交易
2018/05/11	316	40.92	9.1	40.33	40.95	306.9	3,612	8.50%	大買/鉅額交易
2018/05/10	2	37.45	6	37.18	37.25	-4	3,268	-0.12%
2018/05/09	10	36.98	9	36.71	37.80	1	3,153	0.03%
2018/05/08	13	37.17	6	37.21	37.10	7	2,984	0.23%
2018/05/07	4	35.49	3	35.95	36.70	1	2,594	0.04%
2018/05/04	4	33.65	2	33.88	33.40	2	2,251	0.09%
2018/05/03	1	32.35	1	32.40	32.35	0	2,047	0.00%
2018/04/30	2	32.10	2	31.25	31.25	0	1,998	0.00%
2018/04/26	0	0.00	1	31.40	30.30	-1	1,923	-0.05%
2018/04/25	0	0.00	3	30.80	30.90	-3	1,963	-0.15%
2018/04/24	5	31.00	2	30.98	31.20	3	2,061	0.15%
2018/04/23	1	32.25	0	0.00	32.10	1	2,271	0.04%
2018/04/20	1	32.25	3	32.17	31.90	-2	2,552	-0.08%
2018/04/19	0	0.00	2	33.30	32.75	-2	2,532	-0.08%
2018/04/18	2	32.70	0	0.00	32.45	2	2,504	0.08%
2018/04/17	3	32.72	0	0.00	31.80	3	2,501	0.12%
2018/04/16	0	0.00	4	32.96	33.30	-4	2,483	-0.16%
2018/04/13	1	32.40	1	32.45	31.55	0	2,435	0.00%
2018/04/12	0	0.00	3	31.32	31.90	-3	2,447	-0.12%
2018/04/11	0	0.00	2	30.90	30.90	-2	2,459	-0.08%
2018/04/02	1	30.95	1	31.00	30.80	0	2,670	0.00%
2018/03/31	0	0.00	1	31.10	31.05	-1	2,690	-0.04%
2018/03/30	0	0.00	7	31.11	30.80	-7	2,747	-0.25%
2018/03/28	1	30.90	0	0.00	30.90	1	2,788	0.04%
2018/03/27	2	31.90	1	31.60	31.65	1	2,814	0.04%
2018/03/23	6	30.41	0	0.00	30.45	6	2,788	0.22%
2018/03/22	8	32.10	10	32.42	32.05	-2	2,764	-0.07%
2018/03/21	0	0.00	1	31.65	31.65	-1	2,698	-0.04%
2018/03/19	5	32.22	3	32.17	32.00	2	2,702	0.07%
2018/03/15	0	0.00	5	31.30	31.45	-5	2,674	-0.19%
2018/03/09	0	0.00	1	30.80	30.90	-1	2,818	-0.04%
2018/03/07	5	31.08	0	0.00	30.65	5	3,205	0.16%
2018/03/06	2	31.78	0	0.00	31.60	2	3,505	0.06%
2018/03/05	0	0.00	2	32.53	32.00	-2	3,547	-0.06%
2018/03/02	1	31.50	0	0.00	30.90	1	3,477	0.03%
2018/03/01	1	30.85	2	30.63	31.10	-1	3,543	-0.03%
2018/02/26	3	30.75	0	0.00	30.35	3	3,543	0.08%
2018/02/12	2	28.03	0	0.00	28.05	2	3,610	0.06%
2018/02/09	1	27.65	8	27.85	28.50	-7	3,653	-0.19%
2018/02/08	1	28.80	0	0.00	28.80	1	3,699	0.03%
2018/02/07	0	0.00	1	28.95	28.80	-1	3,709	-0.03%
2018/02/06	5	28.30	0	0.00	28.20	5	3,731	0.13%
2018/02/05	1	29.40	0	0.00	30.35	1	3,722	0.03%
2018/01/31	2	30.23	0	0.00	30.55	2	4,292	0.05%
2018/01/29	1	30.75	0	0.00	30.85	1	4,307	0.02%
2018/01/26	0	0.00	1	30.85	30.90	-1	4,342	-0.02%
2018/01/25	1	31.25	0	0.00	31.10	1	4,329	0.02%
2018/01/24	2	31.65	0	0.00	31.50	2	4,312	0.05%
2018/01/23	1	31.50	0	0.00	31.50	1	4,310	0.02%
2018/01/22	1	31.70	1	32.05	32.10	0	4,289	0.00%
2018/01/19	0	0.00	2	31.10	31.25	-2	4,246	-0.05%
2018/01/18	8	32.23	1	32.35	31.85	7	4,188	0.17%
2018/01/17	7	33.00	1	34.35	32.15	6	4,078	0.15%
2018/01/16	10	34.18	17	33.89	34.80	-7	3,831	-0.18%
2018/01/15	0	0.00	2	32.15	31.65	-2	3,533	-0.06%
2018/01/12	0	0.00	1	31.90	31.70	-1	3,538	-0.03%
2018/01/11	2	31.68	1	32.00	32.00	1	3,509	0.03%
2018/01/10	6	32.03	5	31.57	31.30	1	3,474	0.03%
2018/01/09	3	32.10	11	31.82	31.90	-8	3,420	-0.23%
2018/01/08	1	32.35	7	31.62	31.00	-6	3,373	-0.18%
2018/01/04	1	30.60	0	0.00	30.80	1	3,251	0.03%
2018/01/03	0	0.00	2	30.95	31.35	-2	3,194	-0.06%