達方 (8163)-華南永昌券商分點個股進出

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
60.4
漲跌
▼0.4
漲幅
-0.66%
成交量
1,714張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/19	2	60.10	5	59.74	60.40	-3	2,206	-0.14%
2024/04/17	6	60.40	2	60.50	60.60	4	2,197	0.18%
2024/04/16	11	60.00	3	60.37	60.10	8	2,196	0.36%
2024/04/12	0.1	62.10	1	62.40	62.00	-1	2,221	-0.04%
2024/04/11	0	0.00	2	61.50	61.50	-2	2,301	-0.09%
2024/04/10	0	62.35	0.2	62.40	62.60	-0.2	2,301	-0.01%
2024/04/09	3	61.90	21.3	62.10	62.10	-18.3	2,312	-0.79%
2024/04/08	0	63.84	5	63.58	63.50	-5	2,321	-0.21%
2024/04/03	2	64.20	6.8	63.55	63.60	-4.8	2,345	-0.20%
2024/04/02	2	62.85	1	63.00	63.00	1	2,325	0.04%
2024/04/01	3	62.80	13	62.76	62.90	-10	2,322	-0.43%
2024/03/28	2	63.00	0	0.00	62.30	2	2,320	0.09%
2024/03/27	2	63.05	12	62.52	63.00	-10	2,317	-0.43%
2024/03/26	5	61.60	0	0.00	61.90	5	2,323	0.22%
2024/03/25	3	62.50	1	63.10	62.80	2	2,309	0.09%
2024/03/22	7	64.36	4	64.15	64.30	3	2,308	0.13%
2024/03/21	0	62.90	13	63.38	64.10	-13	2,289	-0.57%
2024/03/20	6	62.78	17	63.09	62.40	-11	2,288	-0.48%
2024/03/19	1	60.50	19.8	61.71	61.90	-18.8	2,245	-0.84%
2024/03/18	2	60.50	0	0.00	60.80	2	2,237	0.09%
2024/03/15	2	61.00	12	60.63	60.00	-10	2,241	-0.45%
2024/03/14	1	60.60	11	60.36	60.60	-10	2,225	-0.45%
2024/03/13	10	61.28	6	60.85	60.70	4	2,220	0.18%
2024/03/12	4	59.90	3	60.27	60.50	1	2,229	0.04%
2024/03/11	3	59.80	1	59.60	59.60	2	2,243	0.09%
2024/03/08	8.2	60.43	7	60.66	60.00	1.2	2,235	0.05%
2024/03/07	28.4	61.33	65.1	61.02	61.00	-36.7	2,216	-1.66%
2024/03/06	80	61.88	22.2	60.93	61.70	57.8	2,159	2.68%
2024/03/05	32.2	60.93	56.4	59.56	61.40	-24.2	1,963	-1.23%
2024/03/04	25	55.85	10	55.95	55.90	15	1,648	0.91%
2024/03/01	0	54.05	1.6	53.98	54.40	-1.6	1,616	-0.10%
2024/02/29	2.2	53.55	4	53.55	53.20	-1.8	1,593	-0.11%
2024/02/27	0	53.30	0	0.00	53.40	0	1,576	0.00%
2024/02/26	0	52.85	1	52.90	52.70	-1	1,585	-0.06%
2024/02/23	4	52.35	0	0.00	52.00	4	1,651	0.24%
2024/02/21	0	52.80	0	0.00	52.50	0	1,686	0.00%
2024/02/20	12	52.52	0	0.00	52.50	12	1,739	0.69%
2024/02/19	3.2	52.40	11	52.15	52.60	-7.8	1,748	-0.45%
2024/02/16	0	52.20	5	52.30	52.10	-5	1,775	-0.28%
2024/02/15	0	51.00	0	0.00	50.50	0	1,788	0.00%
2024/02/05	2	50.50	0	0.00	50.60	2	1,824	0.11%
2024/02/02	4	50.80	0	0.00	50.70	4	1,867	0.21%
2024/02/01	0	51.40	4	51.15	51.00	-4	1,947	-0.21%
2024/01/31	1	51.00	12.9	51.03	50.90	-11.9	1,987	-0.60%
2024/01/30	22	51.19	9	51.10	51.00	13	2,045	0.64%
2024/01/29	6	51.62	7	51.66	51.70	-1	2,257	-0.04%
2024/01/25	1	51.70	0	0.00	51.50	1	2,513	0.04%
2024/01/24	1	53.10	6	52.97	52.50	-5	2,513	-0.20%
2024/01/23	1	52.40	2	52.35	52.40	-1	2,498	-0.04%
2024/01/22	0	0.00	0	52.00	52.50	0	2,489	0.00%
2024/01/19	0	0.00	2	51.90	51.90	-2	2,481	-0.08%
2024/01/17	48	51.92	0	0.00	51.90	48	2,471	1.94%
2024/01/16	0	0.00	3.4	51.98	52.00	-3.4	2,456	-0.14%
2024/01/12	0	0.00	3.4	51.60	51.60	-3.4	2,440	-0.14%
2024/01/11	2	52.20	3	52.03	52.20	-1	2,432	-0.04%
2024/01/10	0	0.00	35	51.99	51.90	-35	2,433	-1.44%
2024/01/09	2	52.25	1	52.10	52.10	1	2,421	0.04%
2024/01/08	2	53.80	256	53.25	52.60	-254	2,408	-10.55%	大賣/鉅額交易
2024/01/05	896	56.04	565.2	55.24	54.90	330.8	2,360	14.01%	大買/大賣/鉅額交易
2024/01/04	0	0.00	18.2	53.90	53.50	-18.2	2,267	-0.80%
2024/01/03	2	55.20	7	55.30	55.30	-5	2,241	-0.22%
2024/01/02	8	55.13	0	0.00	55.60	8	2,210	0.36%
2023/12/29	17	54.43	1	53.90	54.20	16	2,162	0.74%
2023/12/28	0	0.00	2	52.90	53.10	-2	2,121	-0.09%
2023/12/27	0	0.00	3.5	52.25	52.20	-3.5	2,101	-0.17%
2023/12/26	1	52.20	2.1	52.21	52.20	-1.1	2,092	-0.05%
2023/12/22	0	0.00	0.2	52.70	52.50	-0.2	2,066	-0.01%
2023/12/21	0.1	52.70	1	52.61	52.60	-1	2,052	-0.05%
2023/12/20	0.2	53.70	3.2	53.58	53.70	-3	2,025	-0.15%
2023/12/19	4.1	53.10	3	53.43	53.00	1.1	2,003	0.05%
2023/12/18	3	55.10	23	54.84	54.40	-20	1,960	-1.02%
2023/12/15	2	56.40	3	56.17	56.10	-1	1,931	-0.05%
2023/12/14	0	56.40	74	56.41	56.70	-74	1,889	-3.92%
2023/12/13	10.1	56.16	10	56.15	55.80	0.1	1,859	0.00%
2023/12/12	0	0.00	5	55.20	55.30	-5	1,830	-0.27%
2023/12/11	0	0.00	3.4	54.57	54.90	-3.4	1,814	-0.19%
2023/12/08	2	55.10	4.4	54.81	54.80	-2.4	1,799	-0.13%
2023/12/07	1	54.40	3.4	54.51	54.50	-2.4	1,785	-0.14%
2023/12/06	1	55.00	1	55.70	55.40	0	1,757	0.00%
2023/12/05	1	54.80	8	54.38	54.80	-7	1,714	-0.41%
2023/12/04	7	55.07	18	55.23	55.00	-11	1,687	-0.65%
2023/12/01	1	53.40	6	53.23	53.50	-5	1,625	-0.31%
2023/11/30	6	52.92	5	54.00	52.70	1	1,593	0.06%
2023/11/29	2	52.20	2	52.40	52.30	0	1,534	0.00%
2023/11/28	0	0.00	4	51.98	52.10	-4	1,527	-0.26%
2023/11/27	0	0.00	1	51.30	50.90	-1	1,508	-0.07%
2023/11/24	0	0.00	1	51.40	51.60	-1	1,497	-0.07%
2023/11/22	5	52.32	13	52.38	52.60	-8	1,452	-0.55%
2023/11/21	3	51.00	1	51.00	51.10	2	1,379	0.15%
2023/11/20	7	50.80	1	51.10	51.20	6	1,361	0.44%
2023/11/17	0	0.00	40.5	51.58	51.60	-40.5	1,329	-3.04%
2023/11/16	1	50.60	128.2	50.38	50.90	-127.2	1,267	-10.03%	大賣/鉅額交易
2023/11/15	0	50.50	0	0.00	50.60	0	1,249	0.00%
2023/11/14	12	50.60	3.1	50.95	50.20	8.9	1,211	0.73%
2023/11/13	13	51.15	3	50.97	51.00	10	1,175	0.85%
2023/11/10	1	51.30	0	0.00	51.40	1	1,116	0.09%
2023/11/09	9	50.90	11	51.11	50.90	-2	1,063	-0.19%
2023/11/08	53	49.75	4	49.91	50.00	49	974	5.03%
2023/11/07	52	49.51	3.1	49.57	49.85	48.9	936	5.22%
2023/11/06	36	49.71	18	49.71	49.70	18	881	2.04%
2023/11/03	75.1	48.64	159.1	48.47	48.85	-83.9	661	-12.68%	大賣/
2023/11/02	0	0.00	1	44.60	44.55	-1	411	-0.24%
2023/10/25	0	0.00	1	43.35	43.40	-1	452	-0.22%
2023/10/24	5.4	42.66	0	0.00	42.70	5.4	463	1.17%
2023/10/20	8.9	42.78	0	0.00	42.65	8.9	477	1.86%
2023/10/18	0	42.75	0	0.00	44.00	0	481	0.00%
2023/10/17	0	43.75	0	0.00	43.05	0	475	0.00%
2023/10/16	0	43.65	0	0.00	43.80	0	486	0.00%
2023/10/13	0	0.00	29.7	43.85	43.85	-29.7	493	-6.01%
2023/10/12	3	43.78	0	0.00	43.70	3	500	0.59%
2023/10/04	0	42.99	0	0.00	43.10	0	583	0.00%
2023/10/03	0	43.50	17.4	43.28	43.10	-17.4	622	-2.79%
2023/09/28	0	43.15	1	43.15	43.15	-1	663	-0.15%
2023/09/27	0	0.00	1	42.60	42.85	-1	675	-0.15%
2023/09/19	0	43.80	1	43.85	43.85	-1	745	-0.13%
2023/09/18	11.9	44.01	1	44.00	44.00	10.9	755	1.44%
2023/09/15	0	43.80	0	0.00	43.70	0	763	0.00%
2023/09/12	5	43.50	0	0.00	43.60	5	772	0.65%
2023/09/08	2	43.18	1	43.30	43.30	1	780	0.13%
2023/09/07	2	43.70	10	43.30	43.65	-8	794	-1.01%
2023/09/06	0	0.00	3	44.30	44.20	-3	798	-0.38%
2023/09/05	0	0.00	1	43.80	43.80	-1	796	-0.13%
2023/09/04	4	43.75	1	43.95	43.90	3	805	0.37%
2023/09/01	1	43.50	3	43.85	44.20	-2	811	-0.25%
2023/08/31	356.7	43.31	1	42.95	43.60	355.7	807	44.04%	大買/鉅額交易
2023/08/30	1	42.35	0	0.00	42.85	1	807	0.12%
2023/08/28	35	41.81	1	41.80	41.80	34	828	4.10%
2023/08/24	1	42.45	1	42.15	42.15	0	839	0.00%
2023/08/23	2	42.33	1	42.30	42.35	1	854	0.12%
2023/08/22	4	42.71	0	0.00	42.20	4	870	0.46%
2023/08/21	0	0.00	3	42.43	42.80	-3	876	-0.34%
2023/08/18	2	42.20	0	0.00	42.00	2	879	0.23%
2023/08/17	1	42.00	0	0.00	42.00	1	895	0.11%
2023/08/16	2	41.78	1	41.90	41.70	1	909	0.11%
2023/08/15	1	42.30	0	0.00	42.30	1	920	0.11%
2023/08/14	0	0.00	2	41.50	41.75	-2	931	-0.21%
2023/08/08	3	42.65	32	42.55	42.95	-29	949	-3.05%
2023/08/07	1.2	41.85	0	0.00	42.80	1.2	946	0.13%
2023/08/04	17	43.44	0	0.00	43.80	17	924	1.84%
2023/08/02	20	43.51	10	43.20	43.20	10	922	1.08%
2023/08/01	1	43.70	0	0.00	43.80	1	915	0.11%
2023/07/31	21	44.24	0	0.00	43.90	21	911	2.30%
2023/07/28	20	44.74	0	0.00	44.65	20	908	2.20%
2023/07/27	21	45.09	0	0.00	45.20	21	901	2.33%
2023/07/26	21	44.47	0	0.00	44.45	21	891	2.35%
2023/07/24	0	0.00	1	44.45	44.30	-1	882	-0.11%
2023/07/20	0	0.00	0	44.80	45.05	0	882	0.00%
2023/07/19	8.1	44.58	0	0.00	44.35	8.1	878	0.92%
2023/07/18	1	46.10	2	45.20	45.50	-1	881	-0.11%
2023/07/17	1	45.90	1.3	46.08	46.00	-0.3	880	-0.03%
2023/07/14	0	0.00	3	45.75	45.55	-3	876	-0.34%
2023/07/13	1	45.75	1	45.60	45.15	0	869	0.00%
2023/07/12	2	44.85	0	0.00	45.15	2	858	0.23%
2023/07/11	0.1	43.65	1	43.45	43.50	-0.9	840	-0.11%
2023/07/10	2	46.35	0	0.00	46.00	2	821	0.24%
2023/07/07	2	46.85	0	0.00	46.75	2	810	0.25%
2023/07/06	0	0.00	1	47.45	47.40	-1	800	-0.12%
2023/07/05	3	47.48	1	47.65	47.35	2	824	0.24%
2023/07/04	0	0.00	7	47.47	47.60	-7	820	-0.85%
2023/07/03	2	45.70	0	46.40	46.85	2	818	0.24%
2023/06/29	0	0.00	2	46.30	46.70	-2	803	-0.25%
2023/06/28	0	0.00	0	45.60	45.65	0	790	0.00%
2023/06/27	0.1	45.41	0	0.00	45.30	0.1	792	0.01%
2023/06/21	3	46.65	0.2	46.70	46.70	2.8	780	0.36%
2023/06/19	0	0.00	1	47.35	47.35	-1	781	-0.13%
2023/06/15	2.1	47.99	1	47.90	47.85	1.1	777	0.14%
2023/06/14	1	47.95	1	48.00	47.95	0	772	0.00%
2023/06/13	0	0.00	5	47.45	47.55	-5	769	-0.65%
2023/06/09	1.1	46.60	0	0.00	46.70	1.1	761	0.14%
2023/06/08	0.2	46.80	0	0.00	46.70	0.2	775	0.02%
2023/06/07	0	47.25	2	47.28	47.30	-2	789	-0.25%
2023/06/06	6	46.93	0	0.00	46.80	6	829	0.72%
2023/06/05	0	0.00	3	47.27	47.20	-3	965	-0.31%
2023/06/02	44	47.20	1	47.25	47.40	43	965	4.45%
2023/06/01	0	0.00	3	47.10	47.10	-3	959	-0.31%
2023/05/31	0	47.00	6	47.06	47.00	-6	959	-0.63%
2023/05/30	0	0.00	3	46.90	46.90	-3	954	-0.31%
2023/05/29	1	47.10	0	46.65	47.10	1	950	0.11%
2023/05/26	2	46.20	0	46.00	46.35	2	938	0.21%
2023/05/24	0	0.00	2	46.75	46.85	-2	918	-0.22%
2023/05/23	0	0.00	5	46.79	46.90	-5	912	-0.55%
2023/05/22	3	46.25	2	46.35	46.30	1	898	0.11%
2023/05/18	0	0.00	1.1	45.50	45.50	-1.1	872	-0.13%
2023/05/17	0	0.00	5	45.40	45.40	-5	864	-0.58%
2023/05/16	0	0.00	4	45.10	45.10	-4	855	-0.47%
2023/05/15	3.1	44.70	4	44.91	44.75	-0.9	847	-0.10%
2023/05/12	0	0.00	6	44.58	44.75	-6	886	-0.68%
2023/05/11	0	44.40	0	0.00	44.00	0	915	0.00%
2023/05/09	0	44.50	3	44.50	44.65	-3	918	-0.33%
2023/05/08	0	0.00	1	44.45	44.50	-1	922	-0.11%
2023/05/05	0	0.00	4	44.40	44.20	-4	928	-0.43%
2023/05/04	1.1	44.08	1	44.15	44.15	0.1	934	0.01%
2023/05/03	0	0.00	0	44.30	44.45	0	928	0.00%
2023/05/02	0	0.00	1	44.40	44.40	-1	931	-0.11%
2023/04/28	10	43.80	0	43.57	43.90	10	934	1.07%
2023/04/25	1.4	42.91	0	0.00	42.70	1.4	930	0.15%
2023/04/24	2	43.35	0	0.00	43.50	2	923	0.22%
2023/04/21	0	0.00	1	43.30	43.20	-1	924	-0.11%
2023/04/19	0	44.73	0	0.00	44.60	0	911	0.00%
2023/04/18	1	44.55	0	0.00	44.55	1	902	0.11%
2023/04/13	4.2	44.93	4	44.65	44.55	0.2	879	0.02%
2023/04/12	107	44.92	205	45.07	45.30	-98	865	-11.32%	大買/大賣/
2023/04/11	0	0.00	5	44.75	44.50	-5	837	-0.60%
2023/04/10	100	44.76	1	44.90	44.90	99	825	12.00%
2023/04/07	0	0.00	0	44.50	44.15	0	783	0.00%
2023/04/06	0	44.47	0	0.00	44.50	0	777	0.00%
2023/03/31	1	44.15	0	0.00	44.10	1	763	0.13%
2023/03/30	0	44.10	0	0.00	44.05	0	763	0.00%
2023/03/28	1	43.70	0	0.00	43.65	1	763	0.13%
2023/03/27	0.1	44.30	0	0.00	44.05	0.1	759	0.01%
2023/03/24	0	0.00	2	44.18	44.10	-2	762	-0.26%
2023/03/23	0	44.00	5	44.25	44.20	-5	757	-0.66%
2023/03/22	1	43.80	4	44.18	44.20	-3	750	-0.40%
2023/03/20	3	43.35	1	43.35	43.35	2	741	0.27%
2023/03/17	6	43.00	0	0.00	43.30	6	744	0.81%
2023/03/16	0	43.30	1	42.70	42.60	-1	742	-0.13%
2023/03/15	1	43.60	0.1	43.95	43.25	0.9	745	0.12%
2023/03/14	0	43.79	0	0.00	43.50	0	740	0.00%
2023/03/13	1	43.50	1	43.10	43.60	0	738	0.00%
2023/03/10	3	43.78	1	43.95	43.85	2	726	0.28%
2023/03/09	5	44.60	6.2	44.73	44.50	-1.1	713	-0.16%
2023/03/08	13.1	44.81	10	44.33	44.70	3.1	671	0.46%
2023/03/07	0	41.90	0	0.00	41.75	0	548	0.00%
2023/03/06	0	0.00	110	41.83	41.95	-110	569	-19.32%	大賣/鉅額交易
2023/03/03	1	41.65	1	41.80	41.65	0	563	0.00%
2023/03/02	5	41.60	1	41.70	41.60	4	557	0.72%
2023/02/24	0	41.40	4	41.08	41.30	-4	548	-0.73%
2023/02/23	2	41.05	1	41.10	41.00	1	542	0.19%
2023/02/22	1	40.75	1	41.10	41.00	0	542	0.00%
2023/02/21	1	41.20	1	41.15	41.15	0	542	0.00%
2023/02/20	0.1	41.11	0	0.00	41.25	0.1	543	0.01%
2023/02/16	0	40.86	0	0.00	40.85	0	544	0.01%
2023/02/15	0	0.00	4	40.96	40.70	-4	548	-0.73%
2023/02/14	1	40.55	0	0.00	40.40	1	544	0.19%
2023/02/13	0	40.45	1	40.70	40.50	-1	545	-0.18%
2023/02/10	4	41.15	2	41.68	41.00	2	547	0.37%
2023/02/09	3	41.12	4	41.80	41.55	-1	511	-0.20%
2023/02/08	2	40.27	0	0.00	40.25	2	479	0.42%
2023/02/07	2	40.34	2	40.20	40.20	0	473	0.01%
2023/02/06	1	40.10	0	0.00	40.10	1	466	0.22%
2023/02/03	0	40.35	0	0.00	40.45	0	457	0.01%
2023/02/02	1	40.00	7	40.04	40.15	-6	447	-1.34%
2023/02/01	0	39.50	0	0.00	39.60	0	437	0.00%
2023/01/31	0	39.70	0	0.00	39.40	0	436	0.00%
2023/01/17	6	38.76	0	0.00	38.90	6	424	1.41%
2023/01/16	0	38.85	0	0.00	38.65	0	423	0.01%
2023/01/13	0	0.00	1	38.55	38.50	-1	423	-0.24%
2023/01/11	0.1	38.96	0	0.00	38.90	0.1	435	0.02%
2023/01/10	0	0.00	5	39.10	39.00	-5	436	-1.15%
2023/01/09	0	0.00	4	38.40	38.50	-4	433	-0.92%
2023/01/05	1.1	38.28	0	0.00	38.05	1.1	448	0.25%
2023/01/03	0	0.00	1	38.00	38.00	-1	471	-0.21%
2022/12/30	4	37.78	0	0.00	37.80	4	476	0.84%
2022/12/29	1	37.50	0	0.00	37.70	1	476	0.21%
2022/12/23	0	37.60	0	0.00	37.80	0	481	0.00%
2022/12/21	0	0.00	0	37.65	37.40	0	485	0.00%
2022/12/19	33.2	38.01	0	0.00	37.85	33.2	483	6.88%
2022/12/15	5	38.76	0	0.00	38.80	5	472	1.06%
2022/12/14	1	38.65	0	0.00	38.65	1	473	0.21%
2022/12/12	5	38.20	0	0.00	38.75	5	477	1.05%
2022/12/07	2	38.65	1	38.85	38.70	1	494	0.20%
2022/12/06	10	39.85	1	39.60	39.50	9	491	1.83%
2022/12/05	1	40.30	3	40.37	40.20	-2	490	-0.41%
2022/11/30	0	0.00	3	40.20	40.15	-3	479	-0.63%
2022/11/29	14	40.53	14	40.26	40.20	0	475	0.00%
2022/11/28	1	40.35	0	0.00	39.85	1	455	0.22%
2022/11/22	0	38.60	0	0.00	39.10	0	431	0.01%
2022/11/15	0	0.00	27	39.23	39.25	-27	448	-6.02%
2022/11/11	1	38.80	0	0.00	38.80	1	446	0.22%
2022/11/10	1	38.95	0	0.00	38.95	1	439	0.23%
2022/11/09	26.1	39.08	2	39.15	39.25	24.1	440	5.46%
2022/11/01	0	0.00	1	38.15	38.40	-1	482	-0.21%
2022/10/31	2	37.83	1	37.75	37.85	1	506	0.20%
2022/10/25	0.2	37.50	0	0.00	37.55	0.2	520	0.04%
2022/10/20	0	36.95	0	0.00	37.15	0	528	0.01%
2022/10/14	0.1	37.74	100	37.40	36.95	-99.9	521	-19.14%
2022/10/13	0	37.00	0	0.00	36.45	0	523	0.00%
2022/10/11	0	38.35	0	0.00	38.25	0	519	0.00%
2022/10/06	0	0.00	2	39.65	39.60	-2	518	-0.39%
2022/10/05	1	40.10	0	0.00	39.55	1	527	0.19%
2022/09/29	36	39.65	0	0.00	39.60	36	571	6.30%
2022/09/28	0	38.90	0	0.00	38.50	0	595	0.01%
2022/09/27	1	39.71	0	0.00	40.15	1	606	0.17%
2022/09/26	3	40.00	2	39.63	39.55	1	620	0.16%
2022/09/22	0	41.95	0	0.00	41.50	0	660	0.00%
2022/09/13	1.4	42.08	5	42.00	41.80	-3.6	675	-0.54%
2022/09/06	0	0.00	0	40.35	39.80	0	692	0.00%
2022/09/05	0	40.70	0	0.00	40.50	0	692	0.00%
2022/09/02	1	41.15	0	0.00	40.85	1	697	0.15%
2022/08/26	0.2	42.00	0	0.00	41.50	0.2	700	0.02%
2022/08/24	0.1	41.25	0	0.00	41.00	0.1	707	0.01%
2022/08/22	1	41.95	1	42.00	42.05	0	713	0.00%
2022/08/18	0	0.00	0.1	41.00	41.15	-0.1	705	-0.01%
2022/08/17	0	0.00	1.2	41.21	41.05	-1.2	710	-0.16%
2022/08/16	0	0.00	0.1	41.70	41.15	-0.1	719	-0.01%
2022/08/15	1	41.50	3.3	41.90	41.70	-2.3	724	-0.31%
2022/08/12	0	41.30	0	0.00	41.45	0	721	0.00%
2022/08/11	6	41.60	14	41.36	41.75	-8	725	-1.10%
2022/08/10	1	41.20	6	41.33	41.40	-5	723	-0.69%
2022/08/05	0	40.45	5	40.38	40.45	-5	710	-0.70%
2022/08/04	3	38.80	0	0.00	39.05	3	706	0.42%
2022/08/02	0	39.40	0	0.00	39.25	0	738	0.00%
2022/08/01	0	40.00	0	0.00	39.95	0	780	0.00%
2022/07/29	0	39.90	0	0.00	40.05	0	806	0.00%
2022/07/27	0	0.00	2	39.80	39.85	-2	891	-0.22%
2022/07/26	0	39.40	0	0.00	39.10	0	894	0.00%
2022/07/22	0	39.80	1	39.80	39.70	-1	914	-0.11%
2022/07/20	0	0.00	5	39.22	39.10	-5	947	-0.53%
2022/07/19	10	39.00	5	39.23	39.30	5	971	0.51%
2022/07/18	0.3	38.60	0	0.00	38.70	0.3	977	0.03%
2022/07/14	0	0.00	7	38.21	38.20	-7	1,071	-0.65%
2022/07/13	0	0.00	3	37.50	37.55	-3	1,105	-0.27%
2022/07/12	5	36.15	0	0.00	36.10	5	1,112	0.45%
2022/07/11	0	0.00	1	36.95	36.95	-1	1,118	-0.09%
2022/07/08	5	36.90	0.1	37.35	37.40	5	1,132	0.44%
2022/07/07	13	36.70	8	36.51	36.60	5	1,128	0.44%
2022/07/06	0.1	39.01	1	38.70	38.60	-0.9	1,109	-0.08%
2022/07/05	0	40.00	0	39.50	39.80	0	1,100	0.00%
2022/07/04	3	39.30	0	0.00	39.40	3	1,092	0.28%
2022/07/01	3.1	39.10	1	38.90	38.80	2.1	1,108	0.19%
2022/06/30	0.1	41.13	0	0.00	40.45	0.1	1,095	0.01%
2022/06/29	0	41.73	0	0.00	41.65	0	1,087	0.00%
2022/06/27	0	42.20	0	0.00	42.50	0	1,168	0.00%
2022/06/24	0.4	42.00	0	0.00	42.00	0.4	1,170	0.04%
2022/06/22	3	41.85	0	0.00	41.40	3	1,181	0.26%
2022/06/21	0	0.00	25	42.23	42.45	-25	1,202	-2.08%
2022/06/20	0	41.40	61	41.19	40.80	-61	1,221	-4.99%
2022/06/17	2	41.60	1	41.75	41.65	1	1,221	0.08%
2022/06/15	0	42.70	0	0.00	42.75	0	1,284	0.00%
2022/06/14	0	42.40	0	0.00	42.40	0	1,324	0.00%
2022/06/13	0	43.00	0	0.00	42.65	0	1,365	0.00%
2022/06/09	1	44.15	0	0.00	43.95	1	1,468	0.07%
2022/06/08	0.1	44.10	0	0.00	44.00	0.1	1,490	0.00%
2022/06/07	0	43.95	0	0.00	43.80	0	1,543	0.00%
2022/06/06	0	43.90	1	43.90	43.90	-1	1,667	-0.06%
2022/06/02	0	44.03	0	0.00	43.95	0	1,691	0.00%
2022/06/01	1	44.06	0	0.00	43.95	1	1,713	0.06%
2022/05/31	0	43.75	0	0.00	43.75	0	1,776	0.00%
2022/05/30	0	43.75	1	43.75	43.80	-1	1,778	-0.06%
2022/05/24	1	43.20	0	0.00	42.90	1	1,798	0.06%
2022/05/23	2	43.00	0	0.00	43.00	2	1,791	0.11%
2022/05/19	0	42.30	0	0.00	42.30	0	1,791	0.00%
2022/05/18	1.1	42.86	0	0.00	42.90	1.1	1,785	0.06%
2022/05/17	0	42.75	0	0.00	42.65	0	1,784	0.00%
2022/05/16	1	42.25	1	42.55	42.30	0	1,784	0.00%
2022/05/13	0.3	42.50	0	0.00	42.30	0.3	1,779	0.02%
2022/05/12	3	42.00	0	0.00	41.20	3	1,785	0.17%
2022/05/11	1.1	42.41	0	0.00	42.50	1.1	1,782	0.06%
2022/05/10	1	43.10	0	0.00	43.40	1	1,764	0.06%
2022/05/09	2.1	43.05	5	43.59	43.00	-3	1,758	-0.17%
2022/05/06	10	45.10	0.2	45.20	45.20	9.8	1,721	0.57%
2022/05/05	1	45.85	0	0.00	45.75	1	1,706	0.06%
2022/05/04	6.2	46.38	0	0.00	45.80	6.2	1,685	0.37%
2022/05/03	1	47.60	3	47.75	47.75	-2	1,639	-0.12%
2022/04/29	1	47.80	0	47.56	47.40	1	1,646	0.06%
2022/04/28	0	0.00	0	47.21	47.25	0	1,654	0.00%
2022/04/27	5.1	46.87	0	0.00	46.95	5.1	1,650	0.31%
2022/04/25	2.1	48.83	1	48.60	48.20	1.1	1,627	0.06%
2022/04/22	0.1	49.90	0	0.00	49.95	0.1	1,607	0.00%
2022/04/21	1	50.80	1	50.40	50.40	0	1,612	0.00%
2022/04/20	5	50.24	14	50.30	50.40	-9	1,577	-0.57%
2022/04/19	2	49.48	10	49.51	49.65	-8	1,530	-0.52%
2022/04/18	0	48.40	0	0.00	48.40	0	1,519	0.00%
2022/04/15	3	48.80	0	0.00	48.80	3	1,523	0.20%
2022/04/14	0	0.00	5	49.07	48.90	-5	1,554	-0.32%
2022/04/13	3	48.37	0	48.60	48.55	3	1,568	0.19%
2022/04/12	3	47.70	0	0.00	47.85	3	1,602	0.19%
2022/04/08	1	48.20	0	0.00	48.20	1	1,658	0.06%
2022/04/07	7	48.25	4	48.29	47.90	3	1,710	0.18%
2022/04/06	2	49.43	2	49.48	49.15	0	1,868	0.00%
2022/03/31	2	49.83	1	49.90	49.70	1	1,917	0.05%
2022/03/30	0.1	49.80	9	49.84	50.20	-9	1,983	-0.45%
2022/03/29	0	0.00	1	49.15	49.05	-1	1,947	-0.05%
2022/03/28	3	48.70	71	49.10	49.10	-68	1,958	-3.47%
2022/03/25	3	49.50	0	0.00	49.25	3	1,967	0.15%
2022/03/23	0.1	49.60	0	0.00	49.15	0.1	2,025	0.00%
2022/03/22	0	0.00	6	49.39	49.50	-6	2,110	-0.28%
2022/03/21	0	0.00	14	49.33	49.30	-14	2,122	-0.66%
2022/03/18	3	49.20	1	49.50	48.40	2	2,142	0.09%
2022/03/17	1	49.30	1.5	49.30	49.35	-0.5	2,134	-0.02%
2022/03/16	11	49.81	3	49.48	49.50	8	2,147	0.37%
2022/03/15	2	49.05	3	48.90	49.00	-1	2,170	-0.05%
2022/03/14	11	49.69	8	49.62	49.35	3	2,218	0.14%
2022/03/11	1	48.65	0	0.00	48.40	1	2,244	0.04%
2022/03/10	9	48.56	20	48.35	48.35	-11	2,323	-0.47%
2022/03/09	25	48.73	4	48.02	48.30	21	2,435	0.86%
2022/03/08	14.2	45.28	0	46.10	44.70	14.1	2,688	0.53%
2022/03/07	0	46.00	2	45.73	46.00	-2	2,710	-0.07%
2022/03/04	4	48.13	2.1	47.72	47.60	1.9	2,750	0.07%
2022/03/03	1	46.55	1	46.55	46.70	0	2,736	0.00%
2022/03/02	0	46.30	0	0.00	46.30	0	2,820	0.00%
2022/03/01	0	46.35	6	46.52	46.40	-6	2,866	-0.21%
2022/02/25	0	45.70	1	45.60	45.40	-1	3,005	-0.03%
2022/02/24	2	46.05	0	0.00	45.50	2	3,275	0.06%
2022/02/23	0	46.70	1	46.75	46.90	-1	3,369	-0.03%
2022/02/22	0	46.55	0	0.00	46.40	0	3,377	0.00%
2022/02/21	0	47.30	3	47.12	47.10	-3	3,374	-0.09%
2022/02/18	0	46.85	0	0.00	47.00	0	3,388	0.00%
2022/02/17	0	47.13	0	0.00	46.85	0	3,398	0.00%
2022/02/16	0	46.95	2	46.73	46.80	-2	3,403	-0.06%
2022/02/15	0	46.90	0	0.00	46.50	0	3,402	0.00%
2022/02/14	0.1	46.35	0	0.00	46.35	0.1	3,413	0.00%
2022/02/11	0	47.50	2	47.28	47.50	-2	3,426	-0.06%
2022/02/10	2	46.80	0	47.10	47.05	2	3,416	0.06%
2022/02/09	3	46.55	0	0.00	46.90	3	3,423	0.09%
2022/02/08	0	46.35	0	0.00	46.20	0	3,420	0.00%
2022/01/26	10	44.90	1	44.85	44.80	9	3,474	0.26%
2022/01/25	1	45.00	0	0.00	45.00	1	3,476	0.03%
2022/01/24	0	0.00	0.5	45.30	45.70	-0.5	3,491	-0.01%
2022/01/20	0	0.00	3	47.32	47.20	-3	3,467	-0.09%
2022/01/19	1.1	47.04	0	0.00	46.95	1.1	3,469	0.03%
2022/01/18	1	47.15	3	47.60	46.90	-2	3,458	-0.06%
2022/01/17	0	0.00	1	46.95	47.15	-1	3,453	-0.03%
2022/01/14	3	46.17	27	46.21	46.35	-24	3,450	-0.70%
2022/01/13	1	46.90	0	0.00	46.95	1	3,435	0.03%
2022/01/12	0	0.00	0	47.15	46.80	0	3,438	0.00%
2022/01/11	3	47.50	0	0.00	47.05	3	3,424	0.09%
2022/01/10	0	0.00	3	47.73	48.05	-3	3,397	-0.09%
2022/01/07	4	47.89	13	47.52	47.30	-9	3,382	-0.27%
2022/01/06	1	48.65	1	48.55	48.15	0	3,342	0.00%
2022/01/05	9	49.36	0	0.00	48.85	9	3,313	0.27%
2022/01/04	6	49.77	3	49.80	49.35	3	3,280	0.09%
2022/01/03	5	49.72	35	49.76	49.50	-30	3,252	-0.92%
2021/12/30	5	51.00	5	50.66	50.70	0	3,209	0.00%
2021/12/29	122	50.59	93	50.89	51.00	29	3,153	0.92%	大買/
2021/12/28	0	0.00	2	49.55	49.35	-2	2,973	-0.07%
2021/12/27	1	49.45	6	49.48	49.55	-5	2,955	-0.17%
2021/12/24	57	49.37	177	49.17	49.35	-120	2,929	-4.10%	大賣/鉅額交易
2021/12/23	0	0.00	75	48.59	48.60	-75	2,836	-2.64%
2021/12/22	0	0.00	29	48.60	48.50	-29	2,834	-1.02%
2021/12/21	1	48.20	3	48.42	48.50	-2	2,823	-0.07%
2021/12/20	3	48.62	4	48.63	48.50	-1	2,804	-0.04%
2021/12/17	26	48.93	9	48.88	48.80	17	2,782	0.61%
2021/12/16	298	49.58	54	49.85	49.85	244	2,709	9.01%	大買/鉅額交易
2021/12/15	5	48.29	4	48.56	48.20	1	2,603	0.04%
2021/12/14	4	48.61	2	49.15	48.55	2	2,577	0.08%
2021/12/13	2	49.15	2	48.95	48.85	0	2,526	0.00%
2021/12/10	1	48.45	8.5	48.90	49.15	-7.5	2,501	-0.30%
2021/12/09	11	48.32	2	48.18	48.30	9	2,450	0.37%
2021/12/08	11	49.51	16.6	49.23	49.00	-5.6	2,383	-0.23%
2021/12/07	20	49.61	10	49.72	49.65	10	2,295	0.44%
2021/12/06	41	49.52	10	49.51	49.20	31	2,207	1.40%
2021/12/03	31	49.31	15.8	49.23	49.60	15.2	2,123	0.72%
2021/12/02	186	49.55	140	49.56	48.65	46	1,971	2.33%	大買/大賣/
2021/12/01	5	46.85	11	46.95	47.15	-6	1,611	-0.37%
2021/11/30	1	47.15	26	46.81	46.50	-25	1,580	-1.58%
2021/11/29	6.3	45.04	3	45.77	45.80	3.3	1,559	0.21%
2021/11/26	21	46.43	2	46.58	46.15	19	1,518	1.25%
2021/11/25	8	46.21	1	46.30	46.10	7	1,469	0.48%
2021/11/24	32	45.95	255	46.82	46.00	-223	1,473	-15.14%	大賣/鉅額交易
2021/11/23	270	47.11	90	46.73	47.05	180	1,332	13.50%	大買/鉅額交易
2021/11/22	66	45.49	10	44.64	45.45	56	1,066	5.25%
2021/11/18	1	43.35	0	0.00	43.25	1	1,022	0.10%
2021/11/17	60	43.25	1	43.45	43.40	59	1,043	5.66%
2021/11/16	1.2	42.69	0	0.00	42.55	1.2	1,058	0.11%
2021/11/15	103.2	43.21	0	0.00	42.80	103.2	1,077	9.58%	大買/鉅額交易
2021/11/11	1	43.20	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	2	44.10	43.80	-2	1,119	-0.18%
2021/11/09	24	43.53	10.3	43.40	43.40	13.7	1,114	1.23%
2021/11/08	4	43.58	29	43.49	43.50	-25	1,120	-2.23%
2021/11/05	1	43.15	0	0.00	43.15	1	1,141	0.09%
2021/11/04	0.2	43.35	2.3	43.63	43.45	-2.1	1,162	-0.18%
2021/11/03	1.4	43.01	13	43.15	43.50	-11.6	1,206	-0.96%
2021/11/02	2.1	42.02	4	42.03	41.80	-1.9	1,171	-0.16%
2021/11/01	0	0.00	2	42.25	42.30	-2	1,180	-0.17%
2021/10/28	1	41.95	0	0.00	41.90	1	1,182	0.08%
2021/10/27	0	0.00	7	41.36	41.65	-7	1,194	-0.59%
2021/10/26	0	0.00	2	41.45	41.20	-2	1,209	-0.17%
2021/10/22	7	40.87	0	0.00	40.90	7	1,260	0.56%
2021/10/21	0	41.20	0	0.00	42.00	0	1,280	0.00%
2021/10/20	0	0.00	3.5	41.24	41.15	-3.5	1,296	-0.27%
2021/10/18	0	0.00	2	40.50	40.30	-2	1,341	-0.15%
2021/10/14	0.5	39.55	0	0.00	39.60	0.5	1,441	0.03%
2021/10/13	1.2	39.59	1	39.55	39.50	0.2	1,558	0.01%
2021/10/08	0.1	40.50	0	0.00	40.25	0.1	1,643	0.01%
2021/10/06	0	0.00	1	39.90	39.70	-1	1,709	-0.06%
2021/10/05	2	39.60	2	39.58	40.15	0	1,733	0.00%
2021/10/04	2	39.30	0	0.00	39.20	2	1,746	0.11%
2021/10/01	10.1	40.67	0	0.00	40.35	10.1	1,751	0.58%
2021/09/30	1	41.20	0	41.35	41.40	1	1,778	0.06%
2021/09/29	1	41.30	0	41.80	41.30	1	1,795	0.06%
2021/09/28	3	42.30	0	0.00	42.30	3	1,809	0.17%
2021/09/27	0	0.00	2	42.95	42.95	-2	1,812	-0.11%
2021/09/23	1	42.00	0	0.00	42.10	1	1,866	0.05%
2021/09/22	2	41.70	1	42.00	41.80	1	1,911	0.05%
2021/09/17	2	42.25	0	0.00	42.45	2	1,995	0.10%
2021/09/15	0	0.00	4	42.66	42.55	-4	2,016	-0.20%
2021/09/10	0	0.00	2	43.80	43.55	-2	2,045	-0.10%
2021/09/09	3	43.00	0	0.00	42.95	3	2,057	0.15%
2021/09/08	1	42.80	4	42.80	42.80	-3	2,069	-0.14%
2021/09/07	8	44.34	15	44.13	44.10	-7	2,073	-0.34%
2021/09/06	0	0.00	6	44.75	44.05	-6	2,092	-0.29%
2021/09/02	1	44.80	1	44.75	44.75	0	2,191	0.00%
2021/09/01	2	44.03	3	44.27	44.60	-1	2,163	-0.05%
2021/08/31	1	43.95	0	0.00	44.35	1	2,153	0.05%
2021/08/30	19	43.91	13	43.85	43.90	6	2,128	0.28%
2021/08/27	1.3	42.88	0	0.00	42.65	1.3	2,091	0.06%
2021/08/25	73	43.09	83	42.82	42.60	-10	2,121	-0.47%
2021/08/24	11	41.68	11	41.96	41.35	0	2,072	0.00%
2021/08/23	24	41.79	3	41.75	41.75	21	2,096	1.00%
2021/08/20	3	43.00	6	42.90	43.40	-3	2,107	-0.14%
2021/08/19	3	43.58	0	0.00	43.15	3	2,115	0.14%
2021/08/18	3	43.75	0	0.00	44.00	3	2,101	0.14%
2021/08/17	1	44.10	1	44.35	43.90	0	2,087	0.00%
2021/08/16	4	44.58	0	0.00	44.05	4	2,086	0.19%
2021/08/13	2.3	45.05	0	0.00	44.90	2.3	2,080	0.11%
2021/08/12	3	45.73	0	45.90	45.55	3	2,083	0.14%
2021/08/11	4	46.29	0	0.00	45.80	4	2,099	0.19%
2021/08/10	4	46.80	0	0.00	46.75	4	2,098	0.19%
2021/08/09	0	0.00	1	48.20	47.95	-1	2,127	-0.05%
2021/08/06	2	47.40	0	0.00	47.30	2	2,126	0.09%
2021/08/05	2	47.60	2	47.60	47.85	0	2,189	0.00%
2021/08/04	2	47.35	0	0.00	47.50	2	2,263	0.09%
2021/08/03	0	0.00	3	47.40	47.20	-3	2,321	-0.13%
2021/08/02	0	0.00	2	47.45	47.50	-2	2,448	-0.08%
2021/07/30	2	47.25	3	47.00	47.00	-1	2,500	-0.04%
2021/07/29	3	46.47	0	0.00	46.65	3	2,511	0.12%
2021/07/28	2	45.80	5.5	47.52	46.50	-3.5	2,525	-0.14%
2021/07/27	5	47.06	21	47.12	46.90	-16	2,579	-0.62%
2021/07/26	2	47.30	0	47.45	47.70	2	2,606	0.08%
2021/07/23	2	47.10	0	0.00	47.30	2	2,650	0.08%
2021/07/22	1	47.55	1	47.50	47.30	0	2,730	0.00%
2021/07/21	7	46.85	7	47.09	46.95	0	2,826	0.00%
2021/07/20	10	47.12	8.5	47.00	46.95	1.5	2,865	0.05%
2021/07/19	33	48.56	6	47.82	48.10	27	2,857	0.94%
2021/07/16	0	0.00	5	47.40	48.00	-5	2,843	-0.18%
2021/07/15	0	0.00	5	46.64	46.75	-5	2,853	-0.18%
2021/07/14	3	46.05	1	46.50	46.15	2	2,928	0.07%
2021/07/13	1	46.20	13	46.10	46.10	-12	2,951	-0.41%
2021/07/12	0	0.00	2	46.53	46.45	-2	2,936	-0.07%
2021/07/09	1	45.85	0	0.00	45.90	1	2,922	0.03%
2021/07/08	0.1	46.10	18	46.22	46.20	-18	2,960	-0.61%
2021/07/07	1	46.00	13	46.15	46.10	-12	3,009	-0.40%
2021/07/06	0	0.00	1	45.95	45.80	-1	3,018	-0.03%
2021/07/05	14	46.00	1	45.75	45.90	13	3,086	0.42%
2021/07/02	0	0.00	2	45.25	45.10	-2	3,166	-0.06%
2021/07/01	6	45.03	3	45.42	44.95	3	3,180	0.09%
2021/06/30	2	45.45	6	45.38	45.90	-4	3,178	-0.13%
2021/06/29	10	45.28	6	45.39	45.10	4	3,161	0.13%
2021/06/28	22	45.83	5	45.13	45.90	17	3,144	0.54%
2021/06/25	1	43.80	0	44.00	43.70	1	3,085	0.03%
2021/06/24	0	43.95	1	43.70	43.65	-1	3,118	-0.03%
2021/06/23	0	0.00	4	43.34	43.30	-4	3,118	-0.13%
2021/06/18	1	43.70	0	0.00	43.70	1	3,156	0.03%
2021/06/17	1	44.10	0	0.00	44.15	1	3,163	0.03%
2021/06/16	3	43.58	70	43.78	43.35	-67	3,179	-2.11%
2021/06/15	3	43.87	0	43.95	44.00	3	3,204	0.09%
2021/06/11	79	44.50	2	44.70	44.50	77	3,218	2.39%
2021/06/10	8	43.88	12	44.06	44.45	-4	3,320	-0.12%
2021/06/08	7	42.31	50	42.19	42.25	-43	3,348	-1.28%
2021/06/07	30	42.03	10	41.95	42.10	20	3,453	0.58%
2021/06/04	27	42.45	1.3	42.43	42.40	25.7	3,539	0.73%
2021/06/03	8	42.68	7	42.84	42.80	1	3,562	0.03%
2021/06/01	3	43.18	1	43.10	43.25	2	3,571	0.06%
2021/05/31	1	42.40	0	0.00	42.65	1	3,606	0.03%
2021/05/28	2.7	42.88	1.4	42.95	42.75	1.3	3,607	0.04%
2021/05/27	11	41.85	1	42.70	42.70	10	3,626	0.28%
2021/05/25	0	0.00	2	42.28	42.25	-2	3,663	-0.05%
2021/05/24	2	41.00	0	0.00	41.55	2	3,690	0.05%
2021/05/21	2	41.68	2	41.60	41.40	0	3,762	0.00%
2021/05/20	2.1	40.76	0	0.00	40.70	2.1	3,804	0.05%
2021/05/19	5.3	40.88	2	41.25	41.50	3.3	3,820	0.09%
2021/05/17	2.1	39.53	10	38.53	38.40	-7.9	3,824	-0.21%
2021/05/14	13	41.70	0	0.00	41.40	13	3,785	0.34%
2021/05/13	10	41.34	13	41.36	41.70	-3	3,741	-0.08%
2021/05/12	6.2	43.66	18	45.50	43.05	-11.8	3,675	-0.32%
2021/05/11	3	47.00	0	0.00	46.65	3	3,625	0.08%
2021/05/10	18	49.36	2	50.23	49.05	16	3,578	0.45%
2021/05/07	0	0.00	1	47.95	49.00	-1	3,456	-0.03%
2021/05/06	2	46.30	20	46.15	46.20	-18	3,403	-0.53%
2021/05/05	2	47.08	0	0.00	46.80	2	3,379	0.06%
2021/05/04	9	47.32	0	0.00	47.00	9	3,393	0.27%
2021/05/03	7	49.81	0	50.00	49.40	7	3,329	0.21%
2021/04/29	5	51.48	2	51.60	51.20	3	3,286	0.09%
2021/04/28	28	51.98	11	51.92	52.40	17	3,255	0.52%
2021/04/27	9	51.54	73	51.47	52.10	-64	3,221	-1.99%
2021/04/26	41	51.28	17	50.76	51.20	24	3,112	0.77%
2021/04/23	5	48.96	11	49.42	49.50	-6	3,069	-0.20%
2021/04/22	36	50.39	0	0.00	49.00	36	3,058	1.18%
2021/04/21	11	50.59	1	51.20	51.00	10	3,010	0.33%
2021/04/20	23	50.02	8	50.21	50.50	15	2,962	0.51%
2021/04/19	3	49.07	0	0.00	49.15	3	2,948	0.10%
2021/04/16	2	48.10	26	48.01	48.25	-24	2,934	-0.82%
2021/04/15	1	47.10	0	0.00	47.40	1	2,928	0.03%
2021/04/14	1	46.90	2	47.33	47.30	-1	2,945	-0.03%
2021/04/13	2	49.00	1	49.00	48.00	1	2,958	0.03%
2021/04/12	0	0.00	4	48.95	48.70	-4	2,932	-0.14%
2021/04/09	8	48.30	12	48.18	48.00	-4	2,896	-0.14%
2021/04/08	8	47.94	8	48.34	49.20	0	2,818	0.00%
2021/04/06	1	47.25	0	0.00	47.40	1	2,722	0.04%
2021/03/31	0	0.00	13	47.75	47.40	-13	2,711	-0.48%
2021/03/30	5	47.50	4	47.68	47.65	1	2,710	0.04%
2021/03/29	15	47.53	8	47.53	47.55	7	2,695	0.26%
2021/03/26	0	0.00	75	46.31	46.40	-75	2,670	-2.81%
2021/03/25	8	46.14	0	0.00	46.05	8	2,686	0.30%
2021/03/24	0	0.00	6.1	46.29	46.70	-6.1	2,687	-0.23%
2021/03/23	5	46.81	2	47.05	46.30	3	2,685	0.11%
2021/03/22	0	47.25	5	47.20	47.00	-5	2,676	-0.19%
2021/03/19	1	47.05	0	0.00	47.05	1	2,686	0.04%
2021/03/18	0	48.02	1	47.80	47.45	-1	2,684	-0.04%
2021/03/17	4	47.49	6	47.53	47.45	-2	2,696	-0.07%
2021/03/16	82	47.14	31.1	47.75	47.55	50.9	2,723	1.87%
2021/03/15	3	45.93	1	45.85	46.10	2	2,615	0.08%
2021/03/12	3	45.98	6	45.93	46.05	-3	2,647	-0.11%
2021/03/11	3	46.35	6	46.68	46.65	-3	2,776	-0.11%
2021/03/10	1.1	46.99	11	46.93	47.40	-9.9	2,775	-0.36%
2021/03/09	0	45.80	1	45.30	45.75	-1	2,732	-0.04%
2021/03/08	2	45.63	1	45.40	45.40	1	2,724	0.04%
2021/03/05	0	0.00	1	45.30	45.05	-1	2,746	-0.04%
2021/03/04	4	45.66	1	46.10	45.35	3	2,773	0.11%
2021/03/03	0	0.00	12	45.08	45.70	-12	2,737	-0.44%
2021/03/02	9	45.59	7	45.93	45.30	2	2,723	0.07%
2021/02/25	1	45.25	2	45.03	45.05	-1	2,762	-0.04%
2021/02/24	5	44.73	4	44.66	44.55	1	2,748	0.04%
2021/02/23	12	44.53	19	44.87	44.90	-7	2,747	-0.25%
2021/02/22	12	44.13	19	43.97	44.15	-7	2,748	-0.25%
2021/02/19	20	43.44	3	43.02	43.55	17	2,722	0.62%
2021/02/17	1	42.30	1	42.35	42.20	0	2,696	0.00%
2021/02/05	0	41.80	11	41.75	41.95	-11	2,731	-0.40%
2021/02/02	0	0.00	2	41.85	41.00	-2	2,880	-0.07%
2021/02/01	2	40.60	3	40.35	40.55	-1	2,985	-0.03%
2021/01/28	0	0.00	3	41.45	41.80	-3	3,058	-0.10%
2021/01/27	0	0.00	1	41.75	41.85	-1	3,066	-0.03%
2021/01/26	1	41.80	1	42.50	41.65	0	3,121	0.00%
2021/01/25	0	0.00	2	42.05	42.00	-2	3,093	-0.06%
2021/01/21	11	41.31	1	40.95	41.15	10	3,093	0.32%
2021/01/20	6	41.64	3	41.85	41.05	3	3,085	0.10%
2021/01/19	2	43.15	0	0.00	43.05	2	3,055	0.07%
2021/01/18	2	43.00	1	43.00	43.05	1	3,073	0.03%
2021/01/15	7	44.42	10	44.95	44.10	-3	3,052	-0.10%
2021/01/14	10	45.17	0	0.00	44.95	10	3,040	0.33%
2021/01/13	5	44.57	3	44.40	44.50	2	2,993	0.07%
2021/01/12	5	44.80	20	44.70	44.25	-15	2,974	-0.50%
2021/01/11	0	0.00	1.6	44.54	44.80	-1.6	2,933	-0.05%
2021/01/08	7	44.06	10	43.70	43.75	-3	2,910	-0.10%
2021/01/07	13	44.12	4	44.43	44.05	9	2,898	0.31%
2021/01/06	28	44.42	77	43.84	43.55	-49	2,879	-1.70%
2021/01/05	4	43.96	8	44.21	44.55	-4	2,817	-0.14%
2020/12/31	0	43.60	22	43.35	43.35	-22	2,778	-0.79%
2020/12/30	2	43.20	0	0.00	43.20	2	2,770	0.07%
2020/12/29	3	43.05	14	43.04	42.85	-11	2,763	-0.40%
2020/12/28	0	0.00	25	43.20	43.40	-25	2,749	-0.91%
2020/12/25	2	43.00	88	43.05	43.00	-86	2,737	-3.14%
2020/12/24	4	43.45	9	43.45	43.15	-5	2,735	-0.18%
2020/12/23	1	42.30	0	0.00	42.55	1	2,714	0.04%
2020/12/22	8	42.84	1	43.25	42.10	7	2,736	0.26%
2020/12/21	1	41.85	1	42.00	42.65	0	2,747	0.00%
2020/12/18	2	42.35	15	42.69	42.30	-13	2,735	-0.48%
2020/12/17	3	42.78	0	0.00	42.85	3	2,738	0.11%
2020/12/16	0	0.00	1	43.30	43.35	-1	2,738	-0.04%
2020/12/15	1	43.15	30	43.15	43.15	-29	2,734	-1.06%
2020/12/14	1	44.60	1	44.70	44.70	0	2,708	0.00%
2020/12/11	2	43.40	2	43.65	43.75	0	2,696	0.00%
2020/12/10	5	45.12	1	44.95	44.70	4	2,658	0.15%
2020/12/09	7	46.34	31	46.33	46.00	-24	2,599	-0.92%
2020/12/08	4	46.00	2	45.85	45.75	2	2,577	0.08%
2020/12/07	156	46.49	16	46.88	46.70	140	2,543	5.50%	大買/鉅額交易
2020/12/04	66	45.32	17	45.04	45.40	49	2,382	2.06%
2020/12/03	78	44.12	35	43.91	43.85	43	2,345	1.83%
2020/12/02	2	43.95	0	0.00	43.60	2	2,418	0.08%
2020/12/01	4	43.48	33	43.04	43.80	-29	2,532	-1.15%
2020/11/30	0	0.00	11	43.30	43.35	-11	2,690	-0.41%
2020/11/27	0	0.00	1	42.50	42.50	-1	2,664	-0.04%
2020/11/26	0	0.00	2	42.50	42.40	-2	2,714	-0.07%
2020/11/25	1	42.50	16	43.28	42.55	-15	2,843	-0.53%
2020/11/24	10	43.40	12	43.41	43.40	-2	2,814	-0.07%
2020/11/23	1	42.85	0	0.00	42.90	1	2,741	0.04%
2020/11/20	1	42.70	5	42.23	42.50	-4	2,711	-0.15%
2020/11/19	19	42.89	3	42.45	42.50	16	2,680	0.60%
2020/11/18	1	42.25	3	42.27	41.95	-2	2,605	-0.08%
2020/11/17	0	0.00	1	41.90	42.00	-1	2,598	-0.04%
2020/11/16	1	41.85	30	41.97	41.75	-29	2,666	-1.09%
2020/11/13	11	41.76	2	41.88	41.75	9	2,744	0.33%
2020/11/12	1	41.50	0	0.00	41.45	1	2,788	0.04%
2020/11/11	2	42.33	4	42.28	42.25	-2	2,796	-0.07%
2020/11/10	2	41.30	22	42.07	42.00	-20	2,788	-0.72%
2020/11/09	24	42.36	11	41.82	41.70	13	2,744	0.47%
2020/11/06	11	41.48	25	41.41	41.85	-14	2,629	-0.53%
2020/11/05	15	40.83	14	40.63	40.75	1	2,578	0.04%
2020/11/04	1	40.30	3	40.65	40.55	-2	2,605	-0.08%
2020/11/03	14	40.32	21	40.66	40.50	-7	2,676	-0.26%
2020/11/02	1	39.80	4	39.25	39.75	-3	2,768	-0.11%
2020/10/30	7	40.34	3	40.27	39.55	4	2,871	0.14%
2020/10/29	1	39.60	11	39.55	39.95	-10	2,875	-0.35%
2020/10/28	3	39.85	0	0.00	39.95	3	2,879	0.10%
2020/10/27	3	40.45	5	40.37	40.30	-2	2,864	-0.07%
2020/10/26	24	39.93	5	40.13	40.15	19	2,841	0.67%
2020/10/23	5	39.25	9	39.59	39.45	-4	2,813	-0.14%
2020/10/22	0.2	38.90	6	38.97	38.80	-5.8	2,851	-0.20%
2020/10/21	0	0.00	1	39.45	39.25	-1	2,855	-0.04%
2020/10/19	7	39.46	8	39.43	39.30	-1	2,917	-0.03%
2020/10/16	7	38.89	0	0.00	38.75	7	2,885	0.24%
2020/10/14	1	38.75	0	0.00	38.85	1	2,901	0.03%
2020/10/13	2.2	38.72	4	38.85	38.85	-1.9	2,930	-0.06%
2020/10/12	4	38.65	0	0.00	38.35	4	3,055	0.13%
2020/10/08	6.1	38.44	1	38.55	38.30	5.1	3,084	0.17%
2020/10/07	2	38.45	6	38.40	38.40	-4	3,132	-0.13%
2020/10/05	13	37.82	2	37.98	38.10	11	3,219	0.34%
2020/09/30	3	37.65	3	37.60	37.75	0	3,319	0.00%
2020/09/29	3	37.65	0	0.00	37.50	3	3,416	0.09%
2020/09/28	1.3	37.42	0	0.00	37.35	1.3	3,503	0.04%
2020/09/25	10	37.30	0	0.00	37.05	10	3,597	0.28%
2020/09/24	12.2	37.86	5	38.02	37.75	7.2	3,600	0.20%
2020/09/22	2	38.65	7	38.80	39.00	-5	3,622	-0.14%
2020/09/21	2	39.65	6	39.39	39.25	-4	3,616	-0.11%
2020/09/18	1	40.25	3	40.12	39.95	-2	3,611	-0.06%
2020/09/17	2	39.80	0	0.00	39.80	2	3,603	0.06%
2020/09/15	6	39.68	0	0.00	39.80	6	3,606	0.17%
2020/09/14	2	40.00	16	39.91	39.80	-14	3,626	-0.39%
2020/09/11	2	39.45	7	39.41	39.15	-5	3,630	-0.14%
2020/09/10	4	40.56	1	40.80	40.15	3	3,598	0.08%
2020/09/09	7	40.14	8	39.93	40.35	-1	3,577	-0.03%
2020/09/08	19	40.67	7	40.42	40.20	12	3,557	0.34%
2020/09/07	17	42.06	9	41.69	41.60	8	3,515	0.23%
2020/09/04	37	42.05	5	41.60	42.70	32	3,435	0.93%
2020/09/03	23	41.95	22	41.91	41.90	1	3,382	0.03%
2020/09/02	1.2	40.11	3	39.98	40.05	-1.8	3,205	-0.06%
2020/09/01	11	40.20	7	40.11	40.30	4	3,240	0.12%
2020/08/31	45	40.47	21	40.40	40.45	24	3,253	0.74%
2020/08/28	5	38.36	1	38.20	38.95	4	3,135	0.13%
2020/08/27	1.1	38.45	0	0.00	38.55	1.1	3,153	0.03%
2020/08/26	1	38.70	4	38.63	38.60	-3	3,150	-0.10%
2020/08/25	1.1	38.70	1	38.40	38.70	0.1	3,152	0.00%
2020/08/24	1	37.90	3	37.90	38.10	-2	3,140	-0.06%
2020/08/21	4.1	37.78	1	38.15	38.15	3.1	3,150	0.10%
2020/08/20	12.1	37.57	24	37.83	37.30	-12	3,144	-0.38%
2020/08/19	28	40.54	3	40.15	39.55	25	3,058	0.82%
2020/08/18	1	40.15	6	40.11	40.10	-5	2,961	-0.17%
2020/08/17	5	39.39	366	39.49	39.35	-361	2,871	-12.57%	大賣/鉅額交易
2020/08/14	1.1	39.01	0	0.00	39.15	1.1	2,826	0.04%
2020/08/13	5	39.67	3	39.10	39.25	2	2,801	0.07%
2020/08/12	2.1	39.39	2	38.90	38.85	0.1	2,743	0.00%
2020/08/11	0	0.00	1	38.80	39.15	-1	2,715	-0.04%
2020/08/10	1	39.40	12	39.15	38.90	-11	2,686	-0.41%
2020/08/07	3	39.27	4	38.96	39.25	-1	2,659	-0.04%
2020/08/06	380	39.09	13	38.73	38.70	367	2,595	14.14%	大買/鉅額交易
2020/08/05	8	37.62	6	37.88	38.15	2	2,456	0.08%
2020/08/04	1	36.85	2	36.65	36.50	-1	2,386	-0.04%
2020/08/03	1	36.50	3	36.38	36.10	-2	2,385	-0.08%
2020/07/31	0	0.00	0	36.50	35.80	0	2,378	0.00%
2020/07/28	7	35.17	2	35.08	34.25	5	2,427	0.21%
2020/07/24	1	37.00	0	0.00	36.65	1	2,409	0.04%
2020/07/23	0	0.00	2	37.43	37.40	-2	2,412	-0.08%
2020/07/22	3	37.58	0	0.00	37.60	3	2,412	0.12%
2020/07/21	2	37.50	0	0.00	37.50	2	2,410	0.08%
2020/07/20	0	0.00	2	37.35	37.40	-2	2,411	-0.08%
2020/07/17	0	0.00	5	37.62	37.65	-5	2,426	-0.21%
2020/07/16	11	38.72	25	38.45	38.00	-14	2,412	-0.58%
2020/07/15	1	37.30	0.2	37.40	37.30	0.8	2,293	0.03%
2020/07/13	19	37.84	1	37.90	38.30	18	2,248	0.80%
2020/07/10	1	37.30	2	37.50	37.35	-1	2,257	-0.04%
2020/07/09	3	38.22	0	0.00	38.00	3	2,233	0.13%
2020/07/08	10	40.21	1	40.10	40.20	9	2,138	0.42%
2020/07/07	9	40.24	13	40.58	40.10	-4	2,056	-0.19%
2020/07/06	8	40.25	17	40.17	40.35	-9	2,010	-0.45%
2020/07/03	1	39.10	2	39.08	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	38.30	2	38.28	38.20	0	1,942	0.00%
2020/06/30	1	37.85	4	37.80	37.85	-3	1,944	-0.15%
2020/06/24	2	38.05	0	0.00	38.00	2	1,931	0.10%
2020/06/23	2	37.85	1	37.85	37.80	1	1,948	0.05%
2020/06/22	0	0.00	0	37.80	37.70	0	1,949	0.00%
2020/06/19	2	38.15	2	38.08	37.70	0	1,968	0.00%
2020/06/18	3	37.43	6	37.58	37.65	-3	1,963	-0.15%
2020/06/17	1	37.45	0	0.00	37.40	1	1,955	0.05%
2020/06/16	1	37.20	0	0.00	37.50	1	1,981	0.05%
2020/06/15	3	37.30	1	37.10	37.00	2	2,042	0.10%
2020/06/12	3	36.98	0	0.00	37.50	3	2,057	0.15%
2020/06/11	5	38.35	53	38.24	38.20	-48	2,092	-2.29%
2020/06/10	69	39.06	10	39.00	38.85	59	2,073	2.85%
2020/06/09	6	38.41	8	38.39	38.55	-2	2,053	-0.10%
2020/06/08	3	38.68	1	38.65	38.65	2	2,085	0.10%
2020/06/05	18	38.65	6	38.58	38.80	12	2,038	0.59%
2020/06/04	1	37.50	6	37.56	37.60	-5	1,977	-0.25%
2020/06/03	1	37.25	3	37.32	37.25	-2	1,981	-0.10%
2020/05/28	4	36.13	2	36.45	36.15	2	1,946	0.10%
2020/05/26	2	36.35	0	0.00	36.25	2	1,944	0.10%
2020/05/21	2	36.70	0	0.00	36.70	2	1,972	0.10%
2020/05/19	0	0.00	5	36.15	36.20	-5	1,974	-0.25%
2020/05/12	1	37.05	0	0.00	37.15	1	1,965	0.05%
2020/05/11	7	37.06	10	37.15	37.25	-3	1,964	-0.15%
2020/05/08	0	0.00	7	37.96	38.00	-7	1,929	-0.36%
2020/05/07	0	0.00	24	37.54	37.50	-24	1,917	-1.25%
2020/05/06	5	37.45	0	0.00	37.30	5	1,921	0.26%
2020/05/05	9	37.62	10	37.87	37.50	-1	1,920	-0.05%
2020/05/04	5	36.20	12	36.44	36.50	-7	1,899	-0.37%
2020/04/30	30	37.23	3	37.40	37.30	27	1,901	1.42%
2020/04/29	5	36.88	0	0.00	36.95	5	1,895	0.26%
2020/04/28	3.2	37.23	13	36.88	36.90	-9.8	1,899	-0.52%
2020/04/27	0	0.00	1	36.20	36.15	-1	1,898	-0.05%
2020/04/24	1	35.65	0	0.00	35.50	1	1,887	0.05%
2020/04/23	1	35.85	2	35.88	35.85	-1	1,893	-0.05%
2020/04/22	2	34.70	5	35.15	35.40	-3	1,892	-0.16%
2020/04/21	1	34.65	1	35.05	34.35	0	1,881	0.00%
2020/04/17	0	0.00	2	35.80	35.10	-2	1,892	-0.11%
2020/04/16	0	0.00	10	35.00	35.25	-10	1,874	-0.53%
2020/04/15	3	35.23	5	35.06	35.20	-2	1,867	-0.11%
2020/04/14	0	0.00	5	34.15	34.35	-5	1,828	-0.27%
2020/04/13	2	33.73	0	34.20	33.65	2	1,898	0.11%
2020/04/10	0	34.10	0	0.00	34.10	0	1,941	0.00%
2020/04/09	11	33.73	4	34.04	33.90	7	2,067	0.34%
2020/04/08	0	0.00	10	32.60	33.50	-10	2,052	-0.49%
2020/04/07	2	31.50	11	31.17	31.80	-9	2,036	-0.44%
2020/04/06	1	30.20	0	0.00	30.50	1	2,106	0.05%
2020/03/31	0	0.00	1	30.10	29.85	-1	2,100	-0.05%
2020/03/27	6	30.32	2	29.80	29.55	4	2,127	0.19%
2020/03/25	2	29.65	0	0.00	29.60	2	2,303	0.09%
2020/03/24	5	29.09	10	28.89	28.70	-5	2,308	-0.22%
2020/03/20	3	28.20	6	27.28	28.40	-3	2,326	-0.13%
2020/03/19	21	26.63	16	26.62	25.90	5	2,334	0.21%
2020/03/18	0	29.20	4	28.95	28.60	-4	2,311	-0.17%
2020/03/17	2	28.05	1	29.00	28.65	1	2,324	0.04%
2020/03/16	5	29.25	1	28.75	28.50	4	2,293	0.17%
2020/03/13	34	28.63	2	28.98	29.25	32	2,295	1.39%
2020/03/12	16	33.68	99	32.83	31.60	-83	2,293	-3.62%
2020/03/11	4	35.39	0	0.00	35.00	4	2,325	0.17%
2020/03/10	0	38.45	0	0.00	35.55	0	2,327	0.00%
2020/03/09	2	36.50	0	0.00	35.90	2	2,368	0.08%
2020/03/06	0	37.55	0	0.00	37.40	0	2,377	0.00%
2020/03/05	0	37.75	0	0.00	37.70	0	2,369	0.00%
2020/03/04	0	37.70	2	37.28	37.40	-2	2,368	-0.08%
2020/03/03	2	38.05	0	0.00	37.70	2	2,373	0.08%
2020/03/02	3	37.65	0	0.00	37.40	3	2,369	0.13%
2020/02/27	0	38.00	3	37.78	37.75	-3	2,381	-0.13%
2020/02/26	4	38.81	3	38.80	38.70	1	2,367	0.04%
2020/02/25	1	39.40	1	39.35	39.40	0	2,350	0.00%
2020/02/24	4	38.70	0	0.00	38.70	4	2,328	0.17%
2020/02/21	0	39.20	0	0.00	39.10	0	2,322	0.00%
2020/02/20	0	39.15	1	39.15	39.05	-1	2,319	-0.04%
2020/02/19	0	39.30	3	39.40	39.20	-3	2,312	-0.13%
2020/02/18	0	40.00	2	39.30	38.95	-2	2,309	-0.09%
2020/02/17	18	38.61	0	0.00	38.70	18	2,289	0.79%
2020/02/14	2	38.75	0	0.00	38.70	2	2,292	0.09%
2020/02/12	0	38.45	0	0.00	38.35	0	2,313	0.00%
2020/02/11	1	37.70	1	38.10	37.95	0	2,304	0.00%
2020/02/10	0	0.00	9	36.91	37.00	-9	2,313	-0.39%
2020/02/07	1	37.70	0	0.00	37.50	1	2,319	0.04%
2020/02/05	1	38.70	1	38.00	38.00	0	2,314	0.00%
2020/02/04	1	37.80	0	0.00	38.70	1	2,318	0.04%
2020/01/30	0	0.00	3	39.20	38.50	-3	2,327	-0.13%
2020/01/16	2	43.18	2	43.20	42.80	0	2,304	0.00%
2020/01/15	10	43.24	1	43.35	42.85	9	2,295	0.39%
2020/01/10	8	42.75	0	0.00	42.80	8	2,357	0.34%
2020/01/09	2	43.15	1	43.10	43.00	1	2,356	0.04%
2020/01/08	1	43.00	3	43.12	42.70	-2	2,347	-0.09%
2020/01/07	7	43.58	10	44.13	43.15	-3	2,344	-0.13%
2020/01/06	1	43.60	102	43.63	44.00	-101	2,279	-4.43%	大賣/鉅額交易
2020/01/03	108	44.37	33	44.27	44.30	75	2,241	3.35%	大買/
2020/01/02	1	43.55	2	43.70	44.05	-1	2,112	-0.05%
2019/12/31	5	44.04	3	44.12	44.05	2	2,082	0.10%
2019/12/30	1	44.45	8	44.25	44.65	-7	2,044	-0.34%
2019/12/27	4	42.98	0	0.00	42.95	4	1,944	0.21%
2019/12/25	1	42.80	10	43.00	42.90	-9	2,025	-0.44%
2019/12/24	0	0.00	2	43.10	42.90	-2	2,020	-0.10%
2019/12/23	5	42.32	0	0.00	42.15	5	2,006	0.25%
2019/12/20	47	44.55	45	44.93	43.35	2	1,974	0.10%
2019/12/19	0	0.00	4	43.78	43.95	-4	1,810	-0.22%
2019/12/18	1	43.45	2	43.63	43.85	-1	1,777	-0.06%
2019/12/17	2	43.50	2	43.30	43.15	0	1,746	0.00%
2019/12/16	2	43.40	2	43.25	43.40	0	1,719	0.00%
2019/12/13	0	0.00	3	42.43	42.50	-3	1,681	-0.18%
2019/12/12	4	42.59	16	42.43	42.30	-12	1,649	-0.73%
2019/12/11	1	42.30	0	0.00	42.30	1	1,612	0.06%
2019/12/10	0	0.00	2	42.00	42.10	-2	1,579	-0.13%
2019/12/09	4	42.02	7	42.06	41.70	-3	1,550	-0.19%
2019/12/06	4	41.35	20	41.20	41.65	-16	1,494	-1.07%
2019/12/05	3	40.52	16	40.55	40.25	-13	1,436	-0.91%
2019/12/04	4	40.58	0	0.00	40.40	4	1,471	0.27%
2019/12/03	1	40.10	0	0.00	40.15	1	1,441	0.07%
2019/12/02	1	39.40	4	39.29	39.35	-3	1,401	-0.21%
2019/11/29	1	39.75	0	0.00	39.70	1	1,406	0.07%
2019/11/28	6	40.13	2	39.95	39.80	4	1,418	0.28%
2019/11/27	12	39.85	0	0.00	39.95	12	1,472	0.82%
2019/11/21	1	38.75	0	0.00	38.80	1	1,460	0.07%
2019/11/19	1	39.10	0	0.00	39.35	1	1,472	0.07%
2019/11/18	0	0.00	1	38.90	38.95	-1	1,476	-0.07%
2019/11/15	4	38.98	1	38.85	38.85	3	1,482	0.20%
2019/11/14	0	0.00	35	39.15	39.15	-35	1,486	-2.35%
2019/11/11	2	38.70	0	0.00	38.60	2	1,525	0.13%
2019/11/08	8	39.63	0	0.00	39.60	8	1,507	0.53%
2019/11/07	2	39.53	0	0.00	39.50	2	1,522	0.13%
2019/11/05	1	40.30	1	39.95	39.90	0	1,512	0.00%
2019/11/04	2	39.98	1	39.95	40.10	1	1,518	0.07%
2019/11/01	11	40.02	6	40.12	40.10	5	1,513	0.33%
2019/10/31	3	40.12	4	40.44	40.90	-1	1,505	-0.07%
2019/10/30	1	39.80	0	0.00	40.15	1	1,471	0.07%
2019/10/29	3	40.73	0	0.00	40.00	3	1,458	0.21%
2019/10/28	3	41.22	1	41.05	41.05	2	1,470	0.14%
2019/10/25	10	41.85	0	0.00	41.20	10	1,472	0.68%
2019/10/24	5	41.65	0	0.00	41.60	5	1,460	0.34%
2019/10/23	0	0.00	1	40.95	41.00	-1	1,439	-0.07%
2019/10/22	0	0.00	14	41.36	41.35	-14	1,441	-0.97%
2019/10/21	7	41.31	15	41.43	41.35	-8	1,426	-0.56%
2019/10/18	1	40.10	0	0.00	40.35	1	1,372	0.07%
2019/10/17	1	40.15	0	0.00	40.15	1	1,341	0.07%
2019/10/16	0	0.00	3	39.75	39.75	-3	1,360	-0.22%
2019/10/09	0	0.00	1	39.70	39.10	-1	1,358	-0.07%
2019/10/07	1	40.10	0	0.00	40.10	1	1,359	0.07%
2019/10/04	0	0.00	5	40.30	39.80	-5	1,377	-0.36%
2019/10/03	1	40.00	3	40.10	40.05	-2	1,509	-0.13%
2019/10/02	3	40.57	2	40.58	40.50	1	1,608	0.06%
2019/10/01	57	40.69	62	40.72	40.90	-5	1,644	-0.30%
2019/09/27	1	38.90	0	0.00	39.40	1	1,621	0.06%
2019/09/26	1	39.10	0	0.00	39.05	1	1,632	0.06%
2019/09/25	1	38.80	65	38.80	38.80	-64	1,637	-3.91%
2019/09/23	0	0.00	2	39.80	39.85	-2	1,670	-0.12%
2019/09/20	0	0.00	3	39.50	39.45	-3	1,681	-0.18%
2019/09/19	80	39.52	4	39.49	39.50	76	1,698	4.47%
2019/09/18	81	39.50	0	0.00	39.50	81	1,726	4.69%
2019/09/17	1	39.50	1	39.90	39.45	0	1,739	0.00%
2019/09/16	8	39.16	0	0.00	39.15	8	1,746	0.46%
2019/09/12	1	39.70	0	0.00	39.55	1	1,802	0.06%
2019/09/11	0	0.00	1	39.65	39.65	-1	1,838	-0.05%
2019/09/10	0	0.00	2	39.40	39.50	-2	1,899	-0.11%
2019/09/09	5	39.73	7	40.25	39.65	-2	1,939	-0.10%
2019/09/06	4	40.65	3	40.70	40.60	1	1,926	0.05%
2019/09/05	6	42.35	4	42.25	42.05	2	1,903	0.11%
2019/09/04	1	41.90	3	41.85	41.85	-2	1,947	-0.10%
2019/09/03	1	41.65	0	0.00	41.65	1	1,960	0.05%
2019/09/02	1	41.70	2	41.85	41.85	-1	1,963	-0.05%
2019/08/30	23	41.70	4	41.98	41.40	19	1,962	0.97%
2019/08/29	1	40.50	0	0.00	40.25	1	1,913	0.05%
2019/08/28	0	0.00	5	40.52	40.50	-5	1,918	-0.26%
2019/08/26	1	40.75	1	40.55	40.50	0	1,925	0.00%
2019/08/23	0	0.00	2	41.70	41.70	-2	1,925	-0.10%
2019/08/22	0	0.00	4	41.35	41.35	-4	1,952	-0.20%
2019/08/21	5	41.50	2	41.50	41.35	3	1,959	0.15%
2019/08/20	5	41.72	0	0.00	41.30	5	1,959	0.26%
2019/08/19	24	41.45	6	41.51	41.70	18	1,963	0.92%
2019/08/16	56	41.11	5	41.03	41.00	51	1,981	2.57%
2019/08/15	0	40.50	0	0.00	40.30	0	1,971	0.00%
2019/08/14	15	40.88	9	41.14	40.85	6	1,973	0.30%
2019/08/13	5	39.96	4	40.34	40.35	1	1,957	0.05%
2019/08/12	1	39.50	5	40.02	40.00	-4	1,965	-0.20%
2019/08/08	1	39.00	0	0.00	38.85	1	1,975	0.05%
2019/08/07	3	39.13	0	0.00	38.50	3	1,984	0.15%
2019/08/06	2	39.15	3	39.40	39.45	-1	1,996	-0.05%
2019/08/05	1	40.05	1	39.85	39.55	0	2,017	0.00%
2019/08/02	2	40.28	12	40.20	40.25	-10	2,051	-0.49%
2019/07/30	1	41.80	1	42.85	41.70	0	2,092	0.00%
2019/07/29	9	42.33	0	0.00	42.25	9	2,081	0.43%
2019/07/26	0	0.00	8	42.25	42.25	-8	2,089	-0.38%
2019/07/24	4	42.00	1	42.00	41.55	3	2,117	0.14%
2019/07/22	0	0.00	5	41.12	41.10	-5	2,223	-0.22%
2019/07/19	1	40.95	1	41.35	41.00	0	2,238	0.00%
2019/07/18	4	41.20	2	41.20	40.95	2	2,274	0.09%
2019/07/17	2	41.95	0	0.00	41.70	2	2,295	0.09%
2019/07/16	46	42.24	2	42.08	42.25	44	2,368	1.86%
2019/07/15	3	41.40	3	41.75	41.75	0	2,528	0.00%
2019/07/12	2	41.98	3	42.03	41.85	-1	2,943	-0.03%
2019/07/11	2	42.28	1	42.15	42.05	1	3,046	0.03%
2019/07/10	1	42.05	0	0.00	42.00	1	3,090	0.03%
2019/07/09	7	42.04	0	0.00	41.80	7	3,143	0.22%
2019/07/08	13	46.38	1	46.40	46.50	12	3,069	0.39%
2019/07/05	6	46.03	0	0.00	46.00	6	3,050	0.20%
2019/07/04	0	0.00	1	46.00	46.05	-1	3,035	-0.03%
2019/07/03	1	45.00	5	45.20	44.95	-4	3,051	-0.13%
2019/07/02	1	45.35	1	45.10	45.35	0	3,074	0.00%
2019/07/01	2	44.95	7	45.09	45.15	-5	3,094	-0.16%
2019/06/28	4	44.34	1	44.25	44.30	3	3,121	0.10%
2019/06/27	3	44.45	0	0.00	44.30	3	3,215	0.09%
2019/06/26	0	0.00	1	44.05	44.00	-1	3,467	-0.03%
2019/06/25	8	44.80	21	45.10	44.20	-13	3,672	-0.35%
2019/06/24	4	44.45	5	44.69	44.80	-1	3,698	-0.03%
2019/06/21	7	44.39	9	44.42	44.20	-2	3,702	-0.05%
2019/06/20	72	44.80	7	44.60	44.60	65	3,710	1.75%
2019/06/19	13	43.82	6	43.88	43.90	7	3,704	0.19%
2019/06/18	9	44.09	2	44.55	43.90	7	3,689	0.19%
2019/06/17	3	43.77	3	43.27	44.20	0	3,652	0.00%
2019/06/14	1	42.50	0	0.00	42.30	1	3,625	0.03%
2019/06/13	18	42.64	1	42.40	42.30	17	3,633	0.47%
2019/06/12	35	43.78	26	43.85	43.40	9	3,652	0.25%
2019/06/11	20	43.08	11	43.10	42.95	9	3,656	0.25%
2019/06/10	0	0.00	1	42.60	42.60	-1	3,723	-0.03%
2019/06/06	3	41.90	0	0.00	41.75	3	3,746	0.08%
2019/06/05	7	42.91	0	0.00	42.20	7	3,763	0.19%
2019/06/04	0	0.00	0	43.00	42.75	0	3,818	0.00%
2019/05/31	3	43.27	1	43.21	43.35	2	3,918	0.05%
2019/05/30	8	42.90	1	42.90	42.90	7	4,058	0.17%
2019/05/29	0	0.00	1	41.95	42.00	-1	4,130	-0.02%
2019/05/28	1	42.65	3	42.43	42.65	-2	4,211	-0.05%
2019/05/24	1	42.00	0	42.00	41.75	1	4,340	0.02%
2019/05/23	1	42.05	3	42.35	41.80	-2	4,391	-0.05%
2019/05/22	0	0.00	1	43.80	42.80	-1	4,480	-0.02%
2019/05/21	30	42.15	10	42.26	43.00	20	4,643	0.43%
2019/05/20	2	42.60	5	42.50	42.20	-3	4,785	-0.06%
2019/05/17	0	0.00	1	43.60	43.00	-1	4,825	-0.02%
2019/05/16	1	43.80	125	43.93	43.80	-124	4,877	-2.54%	大賣/鉅額交易
2019/05/15	1	45.20	1	44.85	45.40	0	4,949	0.00%
2019/05/14	2	42.48	1	43.90	44.50	1	5,093	0.02%
2019/05/13	5	45.05	3	45.55	44.30	2	5,210	0.04%
2019/05/10	3	46.23	0	46.40	46.40	3	5,309	0.06%
2019/05/09	1	47.05	5	47.20	46.30	-4	5,301	-0.08%
2019/05/08	0	0.00	0	47.20	47.15	0	5,339	0.00%
2019/05/07	12	47.04	11	47.13	46.80	1	5,398	0.02%
2019/05/06	9	46.86	1	47.05	46.65	8	5,445	0.15%
2019/05/03	1	47.65	6	47.86	48.00	-5	5,453	-0.09%
2019/05/02	2.5	48.06	2	47.95	48.05	0.5	5,454	0.01%
2019/04/30	2	46.83	1	47.10	47.60	1	5,452	0.02%
2019/04/29	10	47.76	7	47.63	47.00	3	5,443	0.06%
2019/04/26	8	49.54	5	49.95	49.35	3	5,378	0.06%
2019/04/25	2	50.30	0	0.00	50.40	2	5,380	0.04%
2019/04/24	0	50.60	3	51.00	50.40	-3	5,410	-0.06%
2019/04/23	6	50.67	3	51.07	51.00	3	5,414	0.06%
2019/04/22	38	51.38	5	50.90	50.40	33	5,390	0.61%
2019/04/19	15.2	51.79	19	52.03	51.50	-3.8	5,344	-0.07%
2019/04/18	30	53.84	46	53.90	51.90	-16	5,217	-0.31%
2019/04/17	19	51.97	8	52.11	52.10	11	4,912	0.22%
2019/04/16	2	50.95	4	51.10	51.20	-2	4,821	-0.04%
2019/04/15	16	51.60	9	51.44	50.80	7	4,788	0.15%
2019/04/12	4	50.85	17	51.31	51.20	-13	4,768	-0.27%
2019/04/11	3	51.57	2	51.40	50.50	1	4,731	0.02%
2019/04/10	0	50.70	1	50.60	50.80	-1	4,659	-0.02%
2019/04/09	23	50.37	0	0.00	50.40	23	4,635	0.50%
2019/04/08	7	50.13	0	0.00	49.60	7	4,577	0.15%
2019/04/03	0	0.00	9	49.50	49.90	-9	4,572	-0.20%
2019/04/02	5	49.20	3	49.47	49.20	2	4,554	0.04%
2019/04/01	17	50.16	1	49.75	49.55	16	4,514	0.35%
2019/03/29	19	51.32	23	51.77	51.00	-4	4,422	-0.09%
2019/03/28	51	50.67	25	50.21	50.20	26	4,217	0.62%
2019/03/27	17	48.42	29	48.50	49.10	-12	4,070	-0.29%
2019/03/26	3	48.13	1	48.30	47.95	2	4,058	0.05%
2019/03/25	2	47.88	4	47.75	47.95	-2	4,079	-0.05%
2019/03/22	0	0.00	5	48.89	48.85	-5	4,131	-0.12%
2019/03/21	1	48.05	0	0.00	48.00	1	4,149	0.02%
2019/03/20	3	47.97	1	48.00	48.15	2	4,213	0.05%
2019/03/19	6	47.80	4	47.65	47.70	2	4,255	0.05%
2019/03/18	1	47.70	2	47.85	47.80	-1	4,279	-0.02%
2019/03/15	4	48.55	6	48.69	48.30	-2	4,320	-0.05%
2019/03/14	26	48.29	7	48.44	48.20	19	4,347	0.44%
2019/03/13	15	48.09	23	47.46	47.35	-8	4,420	-0.18%
2019/03/12	0	48.85	5	48.67	48.45	-5	4,427	-0.11%
2019/03/11	2	48.82	5	49.10	48.60	-3	4,576	-0.06%
2019/03/08	10	48.90	4	49.21	48.95	6	4,900	0.12%
2019/03/07	10	49.47	46	50.15	48.90	-36	5,053	-0.71%
2019/03/06	50	49.95	3	49.83	49.40	47	5,198	0.90%
2019/03/05	12	50.31	22	50.36	49.40	-10	5,330	-0.19%
2019/03/04	7	49.26	4	49.43	49.95	3	5,322	0.06%
2019/02/27	9	47.51	19	47.13	48.60	-10	5,299	-0.19%
2019/02/26	13	49.13	29.1	48.94	48.30	-16.1	5,304	-0.30%
2019/02/25	7	49.72	31	49.52	49.65	-24	5,363	-0.45%
2019/02/22	3	49.82	6	49.50	49.25	-3	5,642	-0.05%
2019/02/21	30	49.88	11	49.47	49.65	19	5,740	0.33%
2019/02/20	40	49.46	32	49.57	49.45	8	6,090	0.13%
2019/02/19	41	48.07	60	48.46	48.20	-19	6,410	-0.30%
2019/02/18	33	47.39	7	47.08	47.00	26	6,365	0.41%
2019/02/15	165	47.24	2	46.88	46.30	163	6,500	2.51%	大買/鉅額交易
2019/02/14	12	47.37	4	47.18	46.90	8	6,474	0.12%
2019/02/13	14	46.55	45	47.13	47.50	-31	6,440	-0.48%
2019/02/12	22	47.17	31	46.33	46.30	-9	6,335	-0.14%
2019/02/11	37	45.60	21	46.16	46.15	16	6,297	0.25%
2019/01/30	2	44.00	2	44.08	43.90	0	6,298	0.00%
2019/01/29	29	44.15	9	44.12	43.90	20	6,405	0.31%
2019/01/28	19	43.63	44	43.91	43.85	-25	6,408	-0.39%
2019/01/25	10	43.03	4	42.98	42.65	6	6,668	0.09%
2019/01/24	4	42.73	2	43.10	42.25	2	6,838	0.03%
2019/01/22	3	42.00	0	0.00	41.90	3	7,014	0.04%
2019/01/21	5	42.45	1	42.45	42.45	4	7,070	0.06%
2019/01/18	11	41.87	2	41.95	42.05	9	7,145	0.13%
2019/01/17	20	42.19	4	42.45	41.45	16	7,253	0.22%
2019/01/16	2	42.30	3	42.20	42.50	-1	7,284	-0.01%
2019/01/15	32	41.79	24	41.81	42.00	8	7,408	0.11%
2019/01/14	6	41.34	16	41.14	41.30	-10	7,474	-0.13%
2019/01/11	1	41.00	3	41.55	40.85	-2	7,575	-0.03%
2019/01/10	6	40.97	13	41.36	40.80	-7	7,608	-0.09%
2019/01/09	12	41.68	26	40.99	41.50	-14	7,678	-0.18%
2019/01/08	0	0.00	2	39.25	39.80	-2	7,699	-0.03%
2019/01/07	1	38.85	8	38.84	39.00	-7	7,804	-0.09%
2019/01/04	10	37.26	3	37.30	37.70	7	8,013	0.09%
2019/01/03	5	38.66	16	38.94	38.50	-11	8,106	-0.14%
2018/12/28	1	39.20	2	39.30	39.25	-1	8,464	-0.01%
2018/12/27	10	39.44	16	39.54	39.35	-6	8,678	-0.07%
2018/12/26	14	39.63	2	39.78	38.70	12	8,713	0.14%
2018/12/25	0	0.00	1	39.10	39.15	-1	8,747	-0.01%
2018/12/24	1	39.80	1	39.65	40.00	0	8,822	0.00%
2018/12/22	2	39.43	0	0.00	39.30	2	8,865	0.02%
2018/12/21	5	39.03	7	38.90	40.10	-2	8,977	-0.02%
2018/12/20	8	39.88	7	39.61	39.25	1	9,028	0.01%
2018/12/19	0	0.00	2	41.78	41.25	-2	9,063	-0.02%
2018/12/18	17	41.25	22	41.62	41.15	-5	9,120	-0.05%
2018/12/17	26	42.79	1	43.30	42.35	25	9,208	0.27%
2018/12/14	2	43.10	3	42.75	43.40	-1	9,231	-0.01%
2018/12/13	2	42.45	2	42.55	42.10	0	9,257	0.00%
2018/12/12	0	0.00	2	42.45	42.15	-2	9,320	-0.02%
2018/12/11	4	41.61	2	41.28	41.20	2	9,419	0.02%
2018/12/10	2	40.70	4	41.40	41.00	-2	9,549	-0.02%
2018/12/07	2	42.20	6	42.23	42.40	-4	9,581	-0.04%
2018/12/06	22	41.09	16	41.42	41.35	6	9,661	0.06%
2018/12/05	41	43.97	21	43.74	43.70	20	9,644	0.21%
2018/12/04	122	45.54	31	46.07	45.30	91	9,765	0.93%	大買/
2018/12/03	75	46.23	97	46.02	46.00	-22	9,903	-0.22%
2018/11/30	90	43.65	82	43.61	42.85	8	9,702	0.08%
2018/11/29	109	43.30	101	44.14	42.60	8	9,660	0.08%	大買/大賣/
2018/11/28	5	43.35	10	43.38	43.35	-5	9,822	-0.05%
2018/11/27	4	41.93	26	41.93	42.70	-22	10,097	-0.22%
2018/11/26	1	41.70	1	42.05	41.90	0	10,169	0.00%
2018/11/23	32	40.88	96	41.09	40.95	-64	10,650	-0.60%
2018/11/22	100	42.91	164	43.33	42.20	-64	11,237	-0.57%	大賣/
2018/11/21	160	44.10	119	43.76	43.45	41	11,316	0.36%	大買/大賣/
2018/11/20	142	42.92	83	42.98	42.85	59	11,248	0.52%	大買/
2018/11/19	103	42.96	99	43.10	43.35	4	11,244	0.04%	大買/
2018/11/16	41	41.71	103	41.89	42.45	-62	10,913	-0.57%	大賣/
2018/11/15	7	38.36	3	38.72	38.60	4	10,502	0.04%
2018/11/14	14	37.96	16	38.00	38.15	-2	10,558	-0.02%
2018/11/13	4	35.98	2	35.45	36.30	2	10,537	0.02%
2018/11/12	46	36.32	10	36.75	36.50	36	10,744	0.34%
2018/11/09	3	37.45	2	37.75	37.90	1	10,946	0.01%
2018/11/08	30	38.87	12	38.41	37.60	18	11,142	0.16%
2018/11/07	13	37.30	14	38.23	38.20	-1	11,387	-0.01%
2018/11/06	3	38.37	5	37.45	36.55	-2	11,635	-0.02%
2018/11/05	6	38.48	6	37.97	38.30	0	11,813	0.00%
2018/11/02	108	39.50	75	39.69	38.50	33	12,206	0.27%	大買/
2018/11/01	48	37.35	13	37.26	38.00	35	12,109	0.29%
2018/10/31	24	35.68	18	35.62	35.60	6	12,270	0.05%
2018/10/30	7	33.29	1	34.60	33.80	6	12,463	0.05%
2018/10/29	1	34.90	0	0.00	34.90	1	12,819	0.01%
2018/10/26	8	34.84	9	34.82	34.35	-1	13,108	-0.01%
2018/10/25	4	34.48	55	34.42	34.30	-51	13,319	-0.38%
2018/10/24	3	37.45	6	37.48	37.20	-3	13,823	-0.02%
2018/10/23	30	38.34	16	38.15	37.20	14	14,375	0.10%
2018/10/22	4	36.53	5	37.30	38.20	-1	14,660	-0.01%
2018/10/19	14	36.26	2	36.00	36.25	12	14,996	0.08%
2018/10/18	12	38.32	8	38.18	38.20	4	15,189	0.03%
2018/10/17	61	39.69	3	38.93	37.95	58	15,515	0.37%
2018/10/16	17	38.77	11	39.10	38.70	6	15,752	0.04%
2018/10/15	14	38.44	14	38.39	38.10	0	16,077	0.00%
2018/10/12	21	38.19	21	37.98	38.00	0	16,424	0.00%
2018/10/11	87	36.46	54	35.67	35.65	33	16,551	0.20%
2018/10/09	64	39.88	21	39.67	39.60	43	16,632	0.26%
2018/10/08	23	39.63	40	38.76	38.70	-17	16,608	-0.10%
2018/10/05	15	41.81	16	41.68	40.55	-1	16,636	-0.01%
2018/10/04	8	44.66	81	44.95	44.50	-73	16,728	-0.44%
2018/10/03	5	45.15	56	45.34	44.85	-51	16,756	-0.30%
2018/10/02	6	46.18	8	45.91	45.45	-2	16,880	-0.01%
2018/10/01	2	45.33	3	45.57	45.50	-1	16,997	-0.01%
2018/09/28	8	44.54	11	44.86	44.70	-3	17,123	-0.02%
2018/09/27	14	45.28	84.1	46.00	44.55	-70.1	17,100	-0.41%
2018/09/26	8	46.99	4	47.54	46.65	4	17,279	0.02%
2018/09/25	0	0.00	1	46.65	47.15	-1	17,431	-0.01%
2018/09/21	6	46.88	14	47.35	47.45	-8	17,599	-0.05%
2018/09/20	6	46.18	5	46.30	46.30	1	17,626	0.01%
2018/09/19	12	46.63	7	46.64	45.90	5	17,739	0.03%
2018/09/18	11	46.84	9	47.20	46.20	2	18,029	0.01%
2018/09/17	12	47.94	13	47.86	47.50	-1	18,147	-0.01%
2018/09/14	15	46.75	15	46.93	47.20	0	18,202	0.00%
2018/09/13	5	46.98	6	46.89	45.30	-1	18,300	-0.01%
2018/09/12	26	46.64	37	46.34	46.20	-11	18,486	-0.06%
2018/09/11	28	48.61	23	48.31	47.95	5	18,890	0.03%
2018/09/10	28	47.43	28	47.21	46.90	0	19,253	0.00%
2018/09/07	45	50.00	30	49.37	48.00	15	19,522	0.08%
2018/09/06	23	52.03	27	51.79	51.40	-4	19,801	-0.02%
2018/09/05	14	51.80	44	51.84	51.70	-30	20,055	-0.15%
2018/09/04	45	52.47	24	52.44	52.50	21	20,382	0.10%
2018/09/03	85	54.47	27	54.90	53.20	58	20,383	0.28%
2018/08/31	10	58.65	18	58.93	59.10	-8	20,235	-0.04%
2018/08/30	403	58.58	50	58.84	59.50	353	20,644	1.71%	大買/鉅額交易
2018/08/29	65	57.31	76	57.07	58.60	-11	20,528	-0.05%
2018/08/28	83	54.63	27	54.49	53.70	56	20,044	0.28%
2018/08/27	15	53.57	10	53.74	53.60	5	20,136	0.02%
2018/08/24	6	51.80	10	51.60	51.20	-4	20,142	-0.02%
2018/08/23	5	51.66	160	51.04	50.90	-155	20,315	-0.76%	大賣/鉅額交易
2018/08/22	6	52.77	2	52.60	52.80	4	20,443	0.02%
2018/08/21	5	53.48	5	53.20	53.30	0	20,954	0.00%
2018/08/20	64	53.23	68	52.27	53.10	-4	21,048	-0.02%
2018/08/17	52	52.89	35	53.19	51.70	17	21,292	0.08%
2018/08/16	27	52.37	149	52.49	53.00	-122	21,414	-0.57%	大賣/鉅額交易
2018/08/15	25	51.61	221	51.62	50.90	-196	21,712	-0.90%	大賣/鉅額交易
2018/08/14	152	53.35	168	53.69	53.00	-16	21,833	-0.07%	大買/大賣/
2018/08/13	35	53.14	38	53.14	53.00	-3	21,720	-0.01%
2018/08/10	51	55.37	23	55.19	54.70	28	21,906	0.13%
2018/08/09	38	56.49	40	56.42	57.20	-2	22,026	-0.01%
2018/08/08	27	55.62	164	56.17	54.00	-137	21,777	-0.63%	大賣/鉅額交易
2018/08/07	89	56.90	192	56.74	57.00	-103	21,945	-0.47%	大賣/鉅額交易
2018/08/06	32	56.21	72	56.16	56.10	-40	21,671	-0.18%
2018/08/03	135	54.77	84	55.41	55.10	51	21,681	0.24%	大買/
2018/08/02	33	52.83	77	52.40	52.60	-44	21,360	-0.21%
2018/08/01	285	55.82	14	56.21	56.30	271	21,195	1.28%	大買/鉅額交易
2018/07/31	183	56.13	925	56.50	55.00	-742	21,293	-3.48%	大買/大賣/鉅額交易
2018/07/30	60	60.28	190	59.23	56.90	-130	21,006	-0.62%	大賣/鉅額交易
2018/07/27	176	61.35	135	62.53	63.20	41	20,592	0.20%	大買/大賣/
2018/07/26	84	60.34	25	60.86	59.50	59	20,199	0.29%
2018/07/25	40	59.34	82	58.38	60.50	-42	19,772	-0.21%
2018/07/24	32	59.47	23	59.74	59.30	9	19,543	0.05%
2018/07/23	89	58.62	37	58.06	58.40	52	19,192	0.27%
2018/07/20	91	60.55	70	59.11	57.50	21	18,857	0.11%
2018/07/19	90	62.37	70	62.33	62.50	20	18,399	0.11%
2018/07/18	93	67.79	39	69.42	63.10	54	17,954	0.30%
2018/07/17	32	71.35	19	70.29	70.10	13	17,612	0.07%
2018/07/16	21	75.34	38	74.86	74.00	-17	17,421	-0.10%
2018/07/13	52	78.78	43	80.54	77.40	9	17,352	0.05%
2018/07/12	81	78.21	57	79.09	79.60	24	17,118	0.14%
2018/07/11	92	74.41	25	74.16	74.10	67	16,907	0.40%
2018/07/10	15	74.65	20	75.00	75.40	-5	16,942	-0.03%
2018/07/09	26	75.67	16	75.69	74.70	10	16,812	0.06%
2018/07/06	18	70.77	20	70.96	71.20	-2	16,621	-0.01%
2018/07/05	9	76.79	10	77.36	74.30	-1	16,436	-0.01%
2018/07/04	98	79.14	28	77.69	78.00	70	16,343	0.43%
2018/07/03	298	82.53	61	83.38	80.30	237	16,062	1.48%	大買/鉅額交易
2018/07/02	51	83.56	116	82.75	82.00	-65	15,824	-0.41%	大賣/
2018/06/29	99	81.99	31	81.44	81.00	68	15,564	0.44%
2018/06/28	37	81.26	12	80.34	79.50	25	15,407	0.16%
2018/06/27	29	84.69	60	85.55	81.70	-31	15,197	-0.20%
2018/06/26	58	81.65	25	82.32	83.80	33	14,811	0.22%
2018/06/25	28	81.20	28	81.27	79.00	0	14,555	0.00%
2018/06/22	50	83.00	45	82.49	82.00	5	14,376	0.03%
2018/06/21	29	85.82	30.2	86.03	84.80	-1.2	14,108	-0.01%
2018/06/20	168	86.90	124	87.46	83.90	44	13,863	0.32%	大買/大賣/
2018/06/19	49	90.45	94	88.86	92.50	-45	13,401	-0.34%
2018/06/15	96	88.77	123	88.62	86.20	-27	12,909	-0.21%	大賣/
2018/06/14	170	86.38	266.8	86.81	88.40	-96.8	12,439	-0.78%	大買/大賣/
2018/06/13	56	81.19	133	83.17	82.50	-77	11,881	-0.65%	大賣/
2018/06/12	113	82.70	202	83.27	81.40	-89	11,487	-0.77%	大買/大賣/
2018/06/11	86.1	79.73	74	77.31	81.20	12.1	10,989	0.11%
2018/06/08	108	73.51	90	73.42	73.90	18	10,619	0.17%	大買/
2018/06/07	138	72.66	145	73.30	72.10	-7	10,315	-0.07%	大買/大賣/
2018/06/06	67	69.37	56.3	69.52	71.10	10.7	9,695	0.11%
2018/06/05	27	65.06	23	64.54	64.70	4	9,274	0.04%
2018/06/04	48	68.58	38	68.55	67.00	10	9,060	0.11%
2018/06/01	30	65.42	32	66.16	68.40	-2	8,759	-0.02%
2018/05/31	64	67.00	47	67.47	63.50	17	8,530	0.20%
2018/05/30	86	66.36	42	66.45	67.60	44	8,298	0.53%
2018/05/29	89	68.57	90	68.38	68.00	-1	8,049	-0.01%
2018/05/28	35	64.25	50.8	64.84	66.10	-15.8	7,484	-0.21%
2018/05/25	311	57.67	71.6	58.40	60.10	239.4	7,226	3.31%	大買/鉅額交易
2018/05/24	799	54.54	95	54.66	54.70	704	6,818	10.33%	大買/鉅額交易
2018/05/23	298	51.94	29	52.07	53.60	269	6,462	4.16%	大買/鉅額交易
2018/05/22	15	50.01	50	49.95	50.00	-35	5,898	-0.59%
2018/05/21	62	48.15	9	47.73	48.60	53	5,531	0.96%
2018/05/18	80	49.13	56	49.13	47.30	24	5,303	0.45%
2018/05/17	19	47.98	26	47.67	48.70	-7	4,741	-0.15%
2018/05/16	11	46.95	15	46.72	47.00	-4	4,302	-0.09%
2018/05/15	67	47.98	119	47.33	48.40	-52	4,095	-1.27%	大賣/
2018/05/14	73	44.48	19	44.61	45.00	54	3,717	1.45%
2018/05/11	69	40.88	158.2	40.60	40.95	-89.2	3,612	-2.47%	大賣/
2018/05/10	2	37.35	0	0.00	37.25	2	3,268	0.06%
2018/05/09	17	37.47	19	37.10	37.80	-2	3,153	-0.06%
2018/05/08	85	36.90	55	37.08	37.10	30	2,984	1.01%
2018/05/07	80	35.26	23	35.79	36.70	57	2,594	2.20%
2018/05/04	5	33.66	28	33.69	33.40	-23	2,251	-1.02%
2018/05/03	11	32.65	3	32.22	32.35	8	2,047	0.39%
2018/05/02	6	31.95	8	31.66	31.60	-2	2,001	-0.10%
2018/04/30	13	31.63	21	31.96	31.25	-8	1,998	-0.40%
2018/04/27	8	29.75	504	29.43	31.05	-496	1,933	-25.65%	大賣/鉅額交易
2018/04/26	15	30.62	10	31.20	30.30	5	1,923	0.26%
2018/04/25	32	30.84	4	30.85	30.90	28	1,963	1.43%
2018/04/24	49	31.00	0.1	31.25	31.20	48.9	2,061	2.37%
2018/04/23	60	32.14	2	32.55	32.10	58	2,271	2.55%
2018/04/20	132	32.03	0	0.00	31.90	132	2,552	5.17%	大買/鉅額交易
2018/04/19	75	33.02	3	32.77	32.75	72	2,532	2.84%
2018/04/18	210	32.43	12	32.35	32.45	198	2,504	7.90%	大買/鉅額交易
2018/04/17	17	32.97	12	33.90	31.80	5	2,501	0.20%
2018/04/16	13.1	33.06	37	32.64	33.30	-23.9	2,483	-0.96%
2018/04/13	12	31.72	2	32.25	31.55	10	2,435	0.41%
2018/04/12	2	31.80	8	31.62	31.90	-6	2,447	-0.25%
2018/04/11	0	0.00	6	30.90	30.90	-6	2,459	-0.24%
2018/04/10	14	30.84	0	0.00	30.70	14	2,521	0.56%
2018/04/09	0	0.00	10	30.60	30.60	-10	2,603	-0.38%
2018/04/03	8	31.13	6	31.35	30.90	2	2,640	0.08%
2018/04/02	1	31.00	0	0.00	30.80	1	2,670	0.04%
2018/03/31	0	0.00	5	31.00	31.05	-5	2,690	-0.19%
2018/03/29	11	31.20	1	30.85	30.75	10	2,759	0.36%
2018/03/28	2	30.90	0	0.00	30.90	2	2,788	0.07%
2018/03/27	8	31.94	12	31.07	31.65	-4	2,814	-0.14%
2018/03/26	10	30.70	13	30.39	30.60	-3	2,782	-0.11%
2018/03/23	7	30.04	1	30.45	30.45	6	2,788	0.22%
2018/03/22	10	32.02	28	32.58	32.05	-18	2,764	-0.65%
2018/03/20	1	31.60	12	31.60	31.55	-11	2,700	-0.41%
2018/03/19	15	32.53	13	32.13	32.00	2	2,702	0.07%
2018/03/15	0	31.45	0	0.00	31.45	0	2,674	0.00%
2018/03/14	0	31.00	2	31.10	31.00	-2	2,677	-0.07%
2018/03/13	0	30.90	0	0.00	31.05	0	2,706	0.00%
2018/03/12	5	31.07	2	31.15	30.80	3	2,771	0.11%
2018/03/09	0	0.00	3	30.92	30.90	-3	2,818	-0.11%
2018/03/08	1	30.65	0	0.00	30.65	1	2,895	0.03%
2018/03/07	2	30.82	0	0.00	30.65	2	3,205	0.06%
2018/03/06	12	31.80	2	31.93	31.60	10	3,505	0.29%
2018/03/05	11	32.26	1	32.50	32.00	10	3,547	0.28%
2018/03/02	1	31.15	1	30.90	30.90	0	3,477	0.00%
2018/02/27	2	29.85	0	0.00	29.80	2	3,526	0.06%
2018/02/23	0	0.00	1	30.50	30.50	-1	3,597	-0.03%
2018/02/21	4	28.85	5	28.78	28.90	-1	3,601	-0.03%
2018/02/12	3	28.05	12	28.10	28.05	-9	3,610	-0.25%
2018/02/09	3	27.65	1	27.70	28.50	2	3,653	0.05%
2018/02/08	0	28.90	3	28.92	28.80	-3	3,699	-0.08%
2018/02/07	1	29.15	1	28.85	28.80	0	3,709	0.00%
2018/02/05	1	29.40	2	29.70	30.35	-1	3,722	-0.03%
2018/02/01	3	30.70	0	0.00	30.45	3	4,126	0.07%
2018/01/30	1	30.30	4	30.35	30.25	-3	4,319	-0.07%
2018/01/29	3	30.85	6	30.80	30.85	-3	4,307	-0.07%
2018/01/26	0	0.00	6	30.80	30.90	-6	4,342	-0.14%
2018/01/25	20	31.45	20	31.33	31.10	0	4,329	0.00%
2018/01/24	1	31.75	0	0.00	31.50	1	4,312	0.02%
2018/01/23	7	31.69	0	0.00	31.50	7	4,310	0.16%
2018/01/22	1	31.60	3	31.60	32.10	-2	4,289	-0.05%
2018/01/19	6	31.32	10	31.44	31.25	-4	4,246	-0.09%
2018/01/18	7	32.52	21	32.09	31.85	-14	4,188	-0.33%
2018/01/17	42	33.42	12	33.48	32.15	30	4,078	0.74%
2018/01/16	34	34.25	22	34.38	34.80	12	3,831	0.31%
2018/01/15	0	0.00	2	32.15	31.65	-2	3,533	-0.06%
2018/01/12	20	32.30	2.5	32.22	31.70	17.5	3,538	0.49%
2018/01/11	1	31.70	4	31.64	32.00	-3	3,509	-0.09%
2018/01/10	4	32.14	28	32.36	31.30	-24	3,474	-0.69%
2018/01/09	28	32.08	7	31.44	31.90	21	3,420	0.61%
2018/01/08	7	31.36	10	31.61	31.00	-3	3,373	-0.09%
2018/01/05	3	30.40	2	30.90	30.80	1	3,286	0.03%
2018/01/04	0	0.00	4	31.03	30.80	-4	3,251	-0.12%
2018/01/03	3	31.10	11	31.18	31.35	-8	3,194	-0.25%
2018/01/02	2	30.18	3	30.17	30.30	-1	3,101	-0.03%