達方 (8163)-富邦-新竹券商分點個股進出

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

達方

(8163)

可現股當沖

股價
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	56	50.76	21	50.79	49.20	35	996	3.51%
2024/11/21	6	50.07	22.2	49.66	50.30	-16.2	744	-2.18%
2024/11/13	1.1	46.00	0	0.00	45.90	1.1	609	0.18%
2024/11/12	0	0.00	1	45.95	46.20	-1	608	-0.16%
2024/11/08	1	45.55	10	45.75	45.50	-9	607	-1.48%
2024/11/07	0	0.00	1	46.50	46.70	-1	603	-0.17%
2024/11/06	3.9	45.89	0	0.00	45.95	3.9	599	0.65%
2024/11/05	4.2	47.27	2	46.95	46.70	2.2	607	0.36%
2024/11/04	3	49.60	0	0.00	49.00	3	608	0.49%
2024/10/23	0.1	49.95	0	0.00	49.55	0.1	623	0.02%
2024/10/22	0	0.00	0.5	50.20	50.30	-0.5	647	-0.08%
2024/10/21	0	49.75	0	0.00	50.10	0	669	0.00%
2024/10/18	1	49.55	0.1	49.65	49.55	1	682	0.14%
2024/10/17	0.2	50.25	1	50.20	50.40	-0.8	696	-0.12%
2024/10/16	1	49.60	1	50.40	50.50	0	703	0.00%
2024/10/15	0.1	49.20	0	0.00	49.15	0.1	675	0.01%
2024/10/14	0.1	48.70	1	48.75	48.90	-0.9	682	-0.13%
2024/10/09	3	48.58	0	0.00	48.30	3	704	0.43%
2024/10/08	8.1	49.02	0	0.00	48.35	8.1	708	1.14%
2024/10/07	0	50.50	2	51.00	50.50	-2	702	-0.28%
2024/09/30	4	49.60	0	0.00	49.65	4	901	0.44%
2024/09/27	1	50.00	0	0.00	50.30	1	966	0.10%
2024/09/25	1	50.30	0	0.00	49.85	1	1,045	0.10%
2024/09/23	1	50.30	0	0.00	50.10	1	1,089	0.09%
2024/09/20	0	0.00	1	50.10	50.40	-1	1,122	-0.09%
2024/09/19	1	49.50	0	0.00	49.55	1	1,139	0.09%
2024/09/18	0.2	50.20	0	0.00	49.75	0.2	1,162	0.02%
2024/09/16	0	0.00	1	50.40	50.70	-1	1,184	-0.08%
2024/09/13	1	49.75	0	0.00	49.75	1	1,194	0.08%
2024/09/11	0.1	49.60	0	0.00	49.50	0.1	1,241	0.01%
2024/09/05	1	49.85	0	0.00	49.75	1	1,314	0.08%
2024/09/04	1	50.20	0	0.00	50.60	1	1,345	0.07%
2024/09/03	1	52.70	0	0.00	52.60	1	1,416	0.07%
2024/09/02	0	0.00	1	52.80	52.70	-1	1,467	-0.07%
2024/08/30	0	0.00	1	52.90	53.10	-1	1,571	-0.06%
2024/08/28	1	52.20	0	0.00	51.90	1	1,643	0.06%
2024/08/26	1	52.60	0	0.00	52.50	1	1,681	0.06%
2024/08/23	1	52.00	1	51.60	51.90	0	1,704	0.00%
2024/08/21	0	0.00	1	53.00	52.50	-1	1,728	-0.06%
2024/08/19	1	52.80	0	0.00	52.60	1	1,754	0.06%
2024/08/16	0	0.00	0.1	53.63	53.10	-0.1	1,784	0.00%
2024/08/15	2	53.30	0	0.00	53.10	2	1,796	0.11%
2024/08/12	1	51.50	0	0.00	52.10	1	1,849	0.05%
2024/08/07	0	0.00	2	51.65	52.90	-2	1,916	-0.10%
2024/08/06	1	47.55	8.5	47.85	49.30	-7.5	1,938	-0.39%
2024/08/05	1	49.50	0	0.00	49.50	1	1,961	0.05%
2024/08/02	1	55.60	1	55.00	55.00	0	2,005	0.00%
2024/07/31	1	55.70	0	0.00	55.40	1	2,212	0.05%
2024/07/26	1	56.30	1	56.40	56.70	0	2,353	0.00%
2024/07/23	1	57.80	0	0.00	57.60	1	2,364	0.04%
2024/07/22	0	0.00	1	56.50	56.20	-1	2,342	-0.04%
2024/07/19	1	57.30	1	57.80	57.80	0	2,333	0.00%
2024/07/18	1	58.40	0	0.00	58.90	1	2,324	0.04%
2024/07/17	1	59.30	0	0.00	59.10	1	2,320	0.04%
2024/07/16	0	0.00	0	59.80	59.40	0	2,320	0.00%
2024/07/15	5	59.42	0	0.00	59.30	5	2,335	0.21%
2024/07/11	0	0.00	1	60.50	60.30	-1	2,336	-0.04%
2024/07/09	2	60.15	0	0.00	60.40	2	2,351	0.09%
2024/07/08	10	60.46	1	60.60	60.60	9	2,346	0.38%
2024/07/05	5	59.96	4.4	60.28	60.10	0.6	2,357	0.03%
2024/07/04	24.1	61.79	0.1	62.30	61.50	24	2,314	1.04%
2024/07/02	8	69.24	1	70.40	69.10	7	2,163	0.32%
2024/07/01	13	69.87	2	69.40	69.90	11	2,156	0.51%
2024/06/28	3	69.40	0	69.00	68.90	3	2,130	0.14%
2024/06/27	6	69.70	3	69.87	69.60	3	2,121	0.14%
2024/06/26	3	72.30	7.6	71.93	71.40	-4.6	2,109	-0.22%
2024/06/25	1	70.90	0	0.00	71.00	1	2,094	0.05%
2024/06/24	1	70.50	2	70.20	70.60	-1	2,090	-0.05%
2024/06/21	0	0.00	2	70.35	70.70	-2	2,093	-0.10%
2024/06/20	0	0.00	1	70.20	69.90	-1	2,113	-0.05%
2024/06/19	0	0.00	2	69.90	69.50	-2	2,150	-0.09%
2024/06/18	2	69.30	0	0.00	69.20	2	2,168	0.09%
2024/06/17	2	67.85	0	0.00	68.40	2	2,223	0.09%
2024/06/14	0.4	68.05	0	0.00	68.40	0.4	2,247	0.02%
2024/06/13	2	68.00	2	68.30	69.00	0	2,230	0.00%
2024/06/12	3	68.53	0	0.00	68.90	3	2,245	0.13%
2024/06/11	0	0.00	1	69.40	69.10	-1	2,245	-0.04%
2024/06/07	6.1	68.46	16	69.36	68.00	-9.9	2,237	-0.44%
2024/06/06	2	72.19	0.5	72.50	71.50	1.6	2,185	0.07%
2024/06/05	7	72.07	24	72.08	71.80	-17	2,178	-0.78%
2024/06/04	2	70.20	4	70.30	70.60	-2	2,161	-0.09%
2024/06/03	2	69.35	5	69.30	69.20	-3	2,207	-0.14%
2024/05/31	0	0.00	1	68.00	68.00	-1	2,431	-0.04%
2024/05/29	2	68.45	0	0.00	68.50	2	2,779	0.07%
2024/05/28	1	68.10	1	67.70	68.00	0	2,792	0.00%
2024/05/27	0.1	68.00	0	0.00	67.60	0.1	2,809	0.00%
2024/05/24	1	66.90	1	66.90	67.20	0	2,824	0.00%
2024/05/23	2	67.60	4	67.45	67.20	-2	2,822	-0.07%
2024/05/22	6	67.95	4	67.53	67.90	2	2,811	0.07%
2024/05/21	1.1	66.81	1	66.80	66.80	0.1	2,785	0.00%
2024/05/20	2	67.00	0	0.00	66.90	2	2,781	0.07%
2024/05/17	2	66.75	0	0.00	67.10	2	2,777	0.07%
2024/05/16	3	67.57	8	67.48	67.30	-5	2,764	-0.18%
2024/05/15	7.1	68.37	3.6	67.14	66.80	3.6	2,766	0.13%
2024/05/14	0	0.00	10	68.44	68.40	-10	2,750	-0.36%
2024/05/13	3.6	67.61	0	0.00	67.90	3.6	2,733	0.13%
2024/05/10	3	67.37	11	67.35	67.40	-8	2,717	-0.30%
2024/05/09	5.5	68.99	9	69.11	67.90	-3.5	2,676	-0.13%
2024/05/08	5.4	70.12	3	71.03	70.80	2.4	2,634	0.09%
2024/05/07	18	71.95	15.2	69.94	71.80	2.8	2,569	0.11%
2024/05/06	4.5	67.96	14.1	68.71	67.80	-9.6	2,411	-0.40%
2024/05/03	8	67.78	13	67.40	67.70	-5	2,353	-0.21%
2024/05/02	1.3	64.05	1	64.20	63.80	0.3	2,237	0.01%
2024/04/30	11	62.91	2	63.20	63.30	9	2,234	0.40%
2024/04/29	2	62.40	0	0.00	62.70	2	2,222	0.09%
2024/04/26	0	0.00	1	61.60	61.50	-1	2,213	-0.05%
2024/04/24	0	0.00	1	61.60	61.70	-1	2,209	-0.05%
2024/04/23	1	61.20	0	0.00	61.30	1	2,215	0.05%
2024/04/22	0.5	60.20	4	60.00	59.80	-3.5	2,211	-0.16%
2024/04/19	5	60.00	6	60.28	60.40	-1	2,206	-0.04%
2024/04/18	2	60.50	0	0.00	60.80	2	2,195	0.09%
2024/04/16	1	60.00	2	60.00	60.10	-1	2,196	-0.05%
2024/04/12	0	0.00	2	62.05	62.00	-2	2,221	-0.09%
2024/04/11	12	61.52	0	0.00	61.50	12	2,301	0.52%
2024/04/10	1	62.60	7	62.31	62.60	-6	2,301	-0.26%
2024/04/09	2	61.71	54	61.78	62.10	-52	2,312	-2.25%
2024/04/08	5	63.80	0	0.00	63.50	5	2,321	0.22%
2024/04/03	12	63.77	2.2	63.86	63.60	9.8	2,345	0.42%
2024/04/01	0.1	62.80	5	62.90	62.90	-4.9	2,322	-0.21%
2024/03/29	2.3	62.19	0	0.00	62.30	2.3	2,319	0.10%
2024/03/28	2	63.14	0	0.00	62.30	2	2,320	0.09%
2024/03/27	0.1	62.60	2	62.40	63.00	-1.9	2,317	-0.08%
2024/03/26	2.1	61.58	2	61.85	61.90	0.1	2,323	0.01%
2024/03/25	6	63.03	6	64.15	62.80	0	2,309	0.00%
2024/03/22	3	64.63	7.3	63.93	64.30	-4.3	2,308	-0.19%
2024/03/21	51	63.27	33.2	63.23	64.10	17.8	2,289	0.78%
2024/03/20	27.1	62.81	15	63.19	62.40	12.1	2,288	0.53%
2024/03/19	32.1	61.53	5	61.60	61.90	27.1	2,245	1.21%
2024/03/18	0	0.00	1	60.50	60.80	-1	2,237	-0.04%
2024/03/15	1	60.30	0	0.00	60.00	1	2,241	0.05%
2024/03/14	1	60.70	1	60.30	60.60	0	2,225	0.00%
2024/03/13	2	61.00	4	60.88	60.70	-2	2,220	-0.09%
2024/03/12	2	60.15	3	60.40	60.50	-1	2,229	-0.04%
2024/03/11	1	59.60	10	59.80	59.60	-9	2,243	-0.40%
2024/03/08	1	60.88	16	60.59	60.00	-15	2,235	-0.67%
2024/03/07	6.2	61.15	6	61.07	61.00	0.2	2,216	0.01%
2024/03/06	11	61.09	10	61.99	61.70	1	2,159	0.05%
2024/03/05	7	59.47	39.3	60.97	61.40	-32.3	1,963	-1.64%
2024/03/04	4	55.70	12	55.91	55.90	-8	1,648	-0.49%
2024/03/01	0	0.00	8	54.01	54.40	-8	1,616	-0.49%
2024/02/29	2	53.65	2	53.50	53.20	0	1,593	0.00%
2024/02/27	22	53.55	5	53.62	53.40	17	1,576	1.08%
2024/02/26	1	52.30	2	52.75	52.70	-1	1,585	-0.06%
2024/02/23	0	0.00	1	52.50	52.00	-1	1,651	-0.06%
2024/02/22	1	53.20	1	52.70	52.80	0	1,661	0.00%
2024/02/21	0	52.50	1.3	52.85	52.50	-1.3	1,686	-0.08%
2024/02/20	0	0.00	10	52.50	52.50	-10	1,739	-0.57%
2024/02/19	11	52.13	0	0.00	52.60	11	1,748	0.63%
2024/02/16	2.1	51.90	3	52.23	52.10	-0.9	1,775	-0.05%
2024/02/15	2	50.25	8	50.75	50.50	-6	1,788	-0.34%
2024/02/05	0	0.00	30	50.23	50.60	-30	1,824	-1.64%
2024/02/02	10	51.00	18	50.98	50.70	-8	1,867	-0.43%
2024/01/30	0	0.00	5	51.00	51.00	-5	2,045	-0.24%
2024/01/29	1	51.50	0	0.00	51.70	1	2,257	0.04%
2024/01/26	1	52.10	4	51.90	51.70	-3	2,509	-0.12%
2024/01/25	3	52.13	5	51.60	51.50	-2	2,513	-0.08%
2024/01/24	4	53.30	0	0.00	52.50	4	2,513	0.16%
2024/01/23	0	0.00	1	52.30	52.40	-1	2,498	-0.04%
2024/01/22	0	0.00	1	52.10	52.50	-1	2,489	-0.04%
2024/01/19	3	52.00	2	51.90	51.90	1	2,481	0.04%
2024/01/18	0	0.00	1	51.30	51.30	-1	2,479	-0.04%
2024/01/17	3	52.07	2	51.90	51.90	1	2,471	0.04%
2024/01/16	5	51.90	0	0.00	52.00	5	2,456	0.20%
2024/01/12	1.2	51.53	0	0.00	51.60	1.2	2,440	0.05%
2024/01/10	12	52.03	0	0.00	51.90	12	2,433	0.49%
2024/01/09	3	52.30	4	52.30	52.10	-1	2,421	-0.04%
2024/01/08	11	53.29	2	53.15	52.60	9	2,408	0.37%
2024/01/05	5	55.50	10.1	55.60	54.90	-5.1	2,360	-0.21%
2024/01/04	4	53.85	0	0.00	53.50	4	2,267	0.18%
2024/01/03	2	55.90	2	55.70	55.30	0	2,241	0.00%
2024/01/02	2	55.30	21	55.32	55.60	-19	2,210	-0.86%
2023/12/29	5	54.14	9	54.10	54.20	-4	2,162	-0.18%
2023/12/28	6	53.10	0	0.00	53.10	6	2,121	0.28%
2023/12/27	11	52.65	0	0.00	52.20	11	2,101	0.52%
2023/12/26	1	52.20	2	52.30	52.20	-1	2,092	-0.05%
2023/12/25	5	52.06	1	52.00	51.80	4	2,082	0.19%
2023/12/22	2	52.50	6	53.03	52.50	-4	2,066	-0.19%
2023/12/21	8.4	52.80	1	52.50	52.60	7.4	2,052	0.36%
2023/12/20	4	53.70	1	53.80	53.70	3	2,025	0.15%
2023/12/19	4	53.53	0	0.00	53.00	4	2,003	0.20%
2023/12/18	5	55.12	0	0.00	54.40	5	1,960	0.26%
2023/12/15	1	56.30	21	56.88	56.10	-20	1,931	-1.04%
2023/12/14	4	56.58	0	0.00	56.70	4	1,889	0.21%
2023/12/13	24	56.21	2	55.85	55.80	22	1,859	1.18%
2023/12/12	1	55.70	0	55.20	55.30	1	1,830	0.05%
2023/12/11	13	54.71	2	54.65	54.90	11	1,814	0.61%
2023/12/08	0	0.00	29	54.96	54.80	-29	1,799	-1.61%
2023/12/07	3	54.80	1.2	54.72	54.50	1.9	1,785	0.10%
2023/12/06	12	55.79	7.1	55.51	55.40	4.9	1,757	0.28%
2023/12/05	5	54.72	13	54.80	54.80	-8	1,714	-0.47%
2023/12/04	2	55.20	5.1	54.73	55.00	-3.1	1,687	-0.18%
2023/12/01	1	53.40	0	0.00	53.50	1	1,625	0.06%
2023/11/30	4	53.08	4	53.43	52.70	0	1,593	0.00%
2023/11/29	3	52.03	10	52.50	52.30	-7	1,534	-0.46%
2023/11/28	0	0.00	2	51.90	52.10	-2	1,527	-0.13%
2023/11/27	1	51.30	2	51.80	50.90	-1	1,508	-0.07%
2023/11/24	0	0.00	1	51.60	51.60	-1	1,497	-0.07%
2023/11/22	3.1	51.99	4	52.25	52.60	-0.9	1,452	-0.06%
2023/11/21	2	51.25	0	0.00	51.10	2	1,379	0.15%
2023/11/20	11	51.26	6	51.22	51.20	5	1,361	0.37%
2023/11/17	6.8	51.61	4	51.88	51.60	2.8	1,329	0.21%
2023/11/16	1	50.90	0	0.00	50.90	1	1,267	0.08%
2023/11/15	4	50.70	4	50.80	50.60	0	1,249	0.00%
2023/11/13	1	51.20	2	50.70	51.00	-1	1,175	-0.08%
2023/11/10	0	0.00	9	51.19	51.40	-9	1,116	-0.81%
2023/11/09	2	50.90	35	50.97	50.90	-33	1,063	-3.10%
2023/11/08	0	0.00	15	49.99	50.00	-15	974	-1.54%
2023/11/07	32	49.28	6	49.75	49.85	26	936	2.78%
2023/11/06	16.6	49.67	11	50.07	49.70	5.6	881	0.63%
2023/11/03	30	48.02	31	48.57	48.85	-1	661	-0.15%
2023/11/02	1	44.55	10	44.48	44.55	-9	411	-2.19%
2023/11/01	0	0.00	7	44.14	44.25	-7	428	-1.63%
2023/10/31	0	0.00	1	43.85	43.40	-1	422	-0.24%
2023/10/30	0	0.00	1	43.45	43.45	-1	429	-0.23%
2023/10/27	1	43.15	0	0.00	43.10	1	437	0.23%
2023/10/13	2	43.80	5	44.00	43.85	-3	493	-0.61%
2023/10/12	0	0.00	5	43.55	43.70	-5	500	-1.00%
2023/10/03	6	42.99	0	0.00	43.10	6	622	0.96%
2023/09/21	12	42.95	0	0.00	43.50	12	737	1.63%
2023/09/20	0	0.00	1	43.65	43.45	-1	739	-0.14%
2023/09/15	0	0.00	1	44.00	43.70	-1	763	-0.13%
2023/09/12	10	43.50	10	43.60	43.60	0	772	0.00%
2023/09/11	0	0.00	0	43.95	43.75	0	778	0.00%
2023/09/07	0	0.00	11	43.36	43.65	-11	794	-1.39%
2023/09/01	1	43.75	1	44.00	44.20	0	811	0.00%
2023/08/31	1	43.48	1	43.40	43.60	0	807	0.00%
2023/08/30	0	0.00	3	42.60	42.85	-3	807	-0.37%
2023/08/25	0	0.00	1	42.55	42.50	-1	835	-0.12%
2023/08/24	0	0.00	1	42.35	42.15	-1	839	-0.12%
2023/08/23	1	42.20	0	0.00	42.35	1	854	0.12%
2023/08/22	6	42.28	0	0.00	42.20	6	870	0.69%
2023/08/21	0	0.00	1	42.90	42.80	-1	876	-0.11%
2023/08/18	2	42.00	15	42.22	42.00	-13	879	-1.48%
2023/08/16	2	41.70	0	0.00	41.70	2	909	0.22%
2023/08/14	3	41.50	3	41.35	41.75	0	931	0.00%
2023/08/11	1	42.00	10	41.84	41.75	-9	940	-0.96%
2023/08/09	1.1	42.72	0	0.00	42.65	1.1	946	0.11%
2023/08/08	1	42.55	0	0.00	42.95	1	949	0.11%
2023/08/07	4.1	42.63	1	42.05	42.80	3.1	946	0.32%
2023/08/02	1	43.55	3	43.80	43.20	-2	922	-0.22%
2023/08/01	0	0.00	2	43.75	43.80	-2	915	-0.22%
2023/07/31	0.2	44.32	0	0.00	43.90	0.2	911	0.02%
2023/07/28	1	44.60	0	0.00	44.65	1	908	0.11%
2023/07/27	12.1	45.28	0	0.00	45.20	12.1	901	1.34%
2023/07/26	1	44.25	0	0.00	44.45	1	891	0.11%
2023/07/25	1	43.95	7	44.00	44.20	-6	889	-0.67%
2023/07/20	2	44.75	5	45.00	45.05	-3	882	-0.34%
2023/07/19	4	44.26	4	44.65	44.35	0	878	0.00%
2023/07/18	0.1	45.70	0	0.00	45.50	0.1	881	0.01%
2023/07/17	0	0.00	2	46.00	46.00	-2	880	-0.23%
2023/07/14	0	0.00	1	45.55	45.55	-1	876	-0.11%
2023/07/13	1	45.60	1.3	45.44	45.15	-0.3	869	-0.03%
2023/07/12	3	44.85	2	44.48	45.15	1	858	0.12%
2023/07/11	0	0.00	1	43.65	43.50	-1	840	-0.12%
2023/07/10	2	46.15	4	46.33	46.00	-2	821	-0.24%
2023/07/07	0	47.20	0	0.00	46.75	0	810	0.00%
2023/07/06	1.1	47.43	0	0.00	47.40	1.1	800	0.14%
2023/07/05	1	47.30	0	0.00	47.35	1	824	0.12%
2023/07/04	0	0.00	5	47.51	47.60	-5	820	-0.61%
2023/07/03	0	0.00	1	46.25	46.85	-1	818	-0.12%
2023/06/29	7	46.02	1	46.30	46.70	6	803	0.75%
2023/06/28	2	45.88	0	0.00	45.65	2	790	0.25%
2023/06/27	3	45.60	0	0.00	45.30	3	792	0.38%
2023/06/26	0	0.00	7	46.16	46.00	-7	786	-0.89%
2023/06/21	1.1	46.61	0	0.00	46.70	1.1	780	0.13%
2023/06/19	6.2	47.35	0	0.00	47.35	6.2	781	0.79%
2023/06/16	0	0.00	5	47.96	47.85	-5	781	-0.64%
2023/06/15	0.3	48.02	1	47.85	47.85	-0.7	777	-0.09%
2023/06/13	0	0.00	4.5	47.47	47.55	-4.5	769	-0.58%
2023/06/12	2	47.03	1	47.10	47.10	1	764	0.13%
2023/06/09	0	0.00	3	46.70	46.70	-3	761	-0.39%
2023/06/08	0	46.85	0	0.00	46.70	0	775	0.00%
2023/06/07	0	47.10	5	47.26	47.30	-5	789	-0.63%
2023/05/31	2	47.00	5	46.98	47.00	-3	959	-0.31%
2023/05/29	5	46.70	3	46.75	47.10	2	950	0.21%
2023/05/26	0	0.00	4	46.10	46.35	-4	938	-0.43%
2023/05/25	0	0.00	4	46.65	46.65	-4	925	-0.43%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	2	46.60	2	46.68	46.90	0	912	0.00%
2023/05/22	0	0.00	1	46.25	46.30	-1	898	-0.11%
2023/05/19	0	0.00	7	45.92	45.55	-7	883	-0.79%
2023/05/18	1	45.55	1.3	45.53	45.50	-0.3	872	-0.03%
2023/05/17	1.3	45.16	0	0.00	45.40	1.3	864	0.14%
2023/05/16	0	0.00	2	45.05	45.10	-2	855	-0.23%
2023/05/15	0	0.00	5	44.75	44.75	-5	847	-0.59%
2023/05/08	0	0.00	1	44.45	44.50	-1	922	-0.11%
2023/05/03	1	44.30	0	0.00	44.45	1	928	0.11%
2023/05/02	0	0.00	0.9	44.30	44.40	-0.9	931	-0.09%
2023/04/28	1	43.85	0	0.00	43.90	1	934	0.11%
2023/04/27	1	43.45	0	0.00	43.45	1	931	0.11%
2023/04/19	4	44.78	0	0.00	44.60	4	911	0.44%
2023/04/18	1	44.60	3	44.58	44.55	-2	902	-0.22%
2023/04/17	1	44.65	0	0.00	44.55	1	896	0.11%
2023/04/14	4	44.66	7	44.60	44.40	-3	887	-0.34%
2023/04/13	4	45.10	2	45.00	44.55	2	879	0.23%
2023/04/12	0	0.00	1	45.00	45.30	-1	865	-0.12%
2023/04/11	0	0.00	1	44.35	44.50	-1	837	-0.12%
2023/04/10	1	44.90	2	44.68	44.90	-1	825	-0.12%
2023/04/07	0	0.00	2	44.30	44.15	-2	783	-0.26%
2023/03/29	0	0.00	10	43.85	43.75	-10	760	-1.32%
2023/03/28	0	43.70	3	44.00	43.65	-3	763	-0.39%
2023/03/24	0	0.00	1	44.20	44.10	-1	762	-0.13%
2023/03/22	1	43.85	1	44.25	44.20	0	750	0.00%
2023/03/21	1	43.55	0	0.00	43.55	1	744	0.13%
2023/03/17	0	0.00	1	43.30	43.30	-1	744	-0.13%
2023/03/16	1	42.55	16	42.67	42.60	-15	742	-2.02%
2023/03/15	1	44.00	1	43.90	43.25	0	745	0.00%
2023/03/14	4	43.58	4	43.59	43.50	0	740	0.00%
2023/03/13	1	43.50	0	0.00	43.60	1	738	0.14%
2023/03/10	0	0.00	3	43.83	43.85	-3	726	-0.41%
2023/03/09	2	44.50	18	44.30	44.50	-16	713	-2.24%
2023/03/08	8	44.14	19	44.21	44.70	-11	671	-1.64%
2023/03/07	0	0.00	15.1	41.99	41.75	-15.1	548	-2.74%
2023/03/06	0	0.00	1	42.00	41.95	-1	569	-0.18%
2023/03/03	6	41.69	4	41.70	41.65	2	563	0.36%
2023/03/02	1	41.60	2	41.58	41.60	-1	557	-0.18%
2023/02/21	5	41.15	0	0.00	41.15	5	542	0.92%
2023/02/16	1	41.00	0	0.00	40.85	1	544	0.18%
2023/02/14	0	40.95	0	0.00	40.40	0	544	0.00%
2023/02/10	8	41.64	7	41.71	41.00	1	547	0.18%
2023/02/09	10	41.50	28	40.92	41.55	-18	511	-3.52%
2023/02/07	4	40.10	2	40.20	40.20	2	473	0.42%
2023/02/06	2	40.83	3	40.23	40.10	-1	466	-0.21%
2023/02/03	1	40.25	4	40.38	40.45	-3	457	-0.66%
2023/01/31	2	39.30	1	39.55	39.40	1	436	0.23%
2023/01/30	1	39.45	11.1	39.24	39.30	-10.1	431	-2.33%
2023/01/17	2	38.90	0	0.00	38.90	2	424	0.47%
2023/01/16	2	38.80	0	0.00	38.65	2	423	0.47%
2023/01/13	1	38.90	0	0.00	38.50	1	423	0.24%
2023/01/12	1	39.00	0	0.00	38.70	1	434	0.23%
2023/01/11	4	38.88	3	39.02	38.90	1	435	0.23%
2023/01/10	1	38.75	1	39.00	39.00	0	436	0.00%
2023/01/09	1	38.45	2	38.45	38.50	-1	433	-0.23%
2023/01/06	1	38.10	1	38.15	38.15	0	437	0.00%
2023/01/05	1	38.30	0	0.00	38.05	1	448	0.22%
2022/12/30	1	37.90	0	0.00	37.80	1	476	0.21%
2022/12/29	1	37.35	0	0.00	37.70	1	476	0.21%
2022/12/26	0	0.00	1	38.30	38.20	-1	477	-0.21%
2022/12/23	1	37.55	0	0.00	37.80	1	481	0.21%
2022/12/20	11	37.41	0	0.00	37.40	11	483	2.27%
2022/12/19	2	37.73	21	37.99	37.85	-19	483	-3.93%
2022/12/16	8	38.23	0	0.00	38.05	8	481	1.66%
2022/12/15	1	38.80	10	38.83	38.80	-9	472	-1.90%
2022/12/12	5	38.35	3	38.10	38.75	2	477	0.42%
2022/12/09	3	38.70	0	0.00	38.50	3	478	0.63%
2022/12/08	3	38.70	1	38.75	38.65	2	493	0.41%
2022/12/07	6	38.78	0	0.00	38.70	6	494	1.21%
2022/12/06	1	39.65	0	0.00	39.50	1	491	0.20%
2022/12/05	6	40.35	0	0.00	40.20	6	490	1.22%
2022/12/02	1	40.50	0	0.00	40.50	1	485	0.21%
2022/12/01	2	40.50	0	0.00	40.50	2	484	0.41%
2022/11/30	1	40.25	0	0.00	40.15	1	479	0.21%
2022/11/29	1	40.50	0	0.00	40.20	1	475	0.21%
2022/11/28	6	39.72	1	40.00	39.85	5	455	1.10%
2022/11/25	0	0.00	35	39.17	39.15	-35	427	-8.18%
2022/11/24	1	39.15	3	39.15	39.05	-2	428	-0.47%
2022/11/18	1	39.65	0	0.00	38.95	1	437	0.23%
2022/11/16	2	39.25	0	0.00	38.95	2	439	0.46%
2022/11/15	0	0.00	9	39.26	39.25	-9	448	-2.01%
2022/11/14	0	0.00	1	39.35	39.00	-1	447	-0.22%
2022/11/11	0	0.00	3	39.55	38.80	-3	446	-0.67%
2022/11/10	2	38.95	0	0.00	38.95	2	439	0.45%
2022/11/08	4	38.91	0	0.00	38.80	4	444	0.90%
2022/11/07	4	38.59	0	0.00	38.60	4	442	0.90%
2022/11/04	1	38.60	0	0.00	38.65	1	449	0.22%
2022/11/03	0	0.00	0.2	38.85	38.90	-0.2	477	-0.04%
2022/11/02	0	0.00	2	38.85	38.90	-2	479	-0.42%
2022/11/01	0	0.00	3	38.20	38.40	-3	482	-0.62%
2022/10/28	5	37.50	0	0.00	37.20	5	514	0.97%
2022/10/21	1	37.15	0	0.00	37.05	1	524	0.19%
2022/10/14	3	37.30	0	0.00	36.95	3	521	0.57%
2022/10/12	3	37.85	0	0.00	37.90	3	523	0.57%
2022/10/11	0	0.00	4	38.23	38.25	-4	519	-0.77%
2022/10/07	1	39.60	0	0.00	39.65	1	516	0.19%
2022/10/06	2	39.55	0	0.00	39.60	2	518	0.39%
2022/10/05	1	39.55	1	40.10	39.55	0	527	0.00%
2022/09/29	1	39.55	2	39.75	39.60	-1	571	-0.17%
2022/09/28	1	38.90	3	38.50	38.50	-2	595	-0.34%
2022/09/26	1	40.00	13	40.07	39.55	-12	620	-1.93%
2022/09/23	0	0.00	2	41.28	41.20	-2	640	-0.31%
2022/09/20	1	42.45	5	42.40	42.40	-4	663	-0.60%
2022/09/19	0	0.00	2	42.28	42.10	-2	668	-0.30%
2022/09/16	4	42.45	1	42.75	42.35	3	676	0.44%
2022/09/15	12	42.55	12	42.96	42.75	0	683	0.00%
2022/09/14	3	41.57	0	0.00	41.50	3	670	0.45%
2022/09/13	1	42.10	6	42.10	41.80	-5	675	-0.74%
2022/09/12	0	0.00	3	41.67	41.45	-3	684	-0.44%
2022/09/08	1	40.55	0	0.00	41.00	1	688	0.15%
2022/09/07	2	40.00	0	0.00	39.90	2	692	0.29%
2022/09/06	6	40.43	30	39.95	39.80	-24	692	-3.46%
2022/09/05	6	40.63	0	0.00	40.50	6	692	0.87%
2022/09/02	3	41.15	0	0.00	40.85	3	697	0.43%
2022/09/01	0	0.00	1	40.90	40.95	-1	700	-0.14%
2022/08/30	0	0.00	5	41.20	41.20	-5	701	-0.71%
2022/08/29	0	0.00	5.4	40.59	40.75	-5.4	701	-0.77%
2022/08/25	0	0.00	4	41.38	41.60	-4	699	-0.57%
2022/08/24	7	41.10	0	0.00	41.00	7	707	0.99%
2022/08/23	6	41.65	0	0.00	41.50	6	710	0.84%
2022/08/22	0	0.00	6	42.09	42.05	-6	713	-0.84%
2022/08/19	22	41.85	0	0.00	41.80	22	706	3.11%
2022/08/18	3	41.20	0	0.00	41.15	3	705	0.43%
2022/08/17	6	41.05	1	41.10	41.05	5	710	0.70%
2022/08/16	6	41.33	0	0.00	41.15	6	719	0.83%
2022/08/15	0	0.00	3	41.93	41.70	-3	724	-0.41%
2022/08/12	9	41.39	3	41.50	41.45	6	721	0.83%
2022/08/11	0	0.00	6	41.80	41.75	-6	725	-0.83%
2022/08/10	3	41.37	6	41.41	41.40	-3	723	-0.41%
2022/08/09	4	39.95	0	0.00	39.95	4	697	0.57%
2022/08/08	1	39.80	0	0.00	39.95	1	707	0.14%
2022/08/05	4	39.69	3	40.07	40.45	1	710	0.14%
2022/08/04	3	38.68	0	0.00	39.05	3	706	0.42%
2022/08/03	0	0.00	1.1	39.19	39.05	-1.1	725	-0.15%
2022/08/02	5	39.30	2	39.20	39.25	3	738	0.41%
2022/08/01	2	39.90	0	0.00	39.95	2	780	0.26%
2022/07/29	0	0.00	1	39.95	40.05	-1	806	-0.12%
2022/07/28	8	39.81	1	39.75	39.75	7	835	0.84%
2022/07/26	1	39.50	2	39.55	39.10	-1	894	-0.11%
2022/07/21	0	0.00	10	38.98	39.25	-10	941	-1.06%
2022/07/20	2	39.30	2	39.20	39.10	0	947	0.00%
2022/07/19	0	0.00	3	39.27	39.30	-3	971	-0.31%
2022/07/15	0	0.00	5	38.09	37.80	-5	1,014	-0.49%
2022/07/13	0	0.00	4	37.00	37.55	-4	1,105	-0.36%
2022/07/12	7	36.29	0	0.00	36.10	7	1,112	0.63%
2022/07/11	10	36.98	4	37.01	36.95	6	1,118	0.54%
2022/07/07	2	36.25	1	36.60	36.60	1	1,128	0.09%
2022/07/06	2	39.25	21	38.70	38.60	-19	1,109	-1.71%
2022/07/05	1	39.95	0	0.00	39.80	1	1,100	0.09%
2022/07/04	1	39.45	0	0.00	39.40	1	1,092	0.09%
2022/07/01	0	0.00	3	39.60	38.80	-3	1,108	-0.27%
2022/06/30	5.8	40.71	0	0.00	40.45	5.8	1,095	0.53%
2022/06/29	3	41.73	0	0.00	41.65	3	1,087	0.28%
2022/06/28	1	42.15	4	42.28	42.00	-3	1,115	-0.27%
2022/06/24	0	0.00	1	42.20	42.00	-1	1,170	-0.09%
2022/06/23	3	41.43	0	0.00	41.65	3	1,176	0.26%
2022/06/21	0	0.00	3	42.07	42.45	-3	1,202	-0.25%
2022/06/20	1	41.20	5	41.14	40.80	-4	1,221	-0.33%
2022/06/16	2	42.33	1	42.30	42.10	1	1,249	0.08%
2022/06/15	2	42.68	0	0.00	42.75	2	1,284	0.16%
2022/06/14	0	42.25	0	0.00	42.40	0	1,324	0.00%
2022/06/13	2	42.78	0	0.00	42.65	2	1,365	0.15%
2022/06/09	1	44.05	0	0.00	43.95	1	1,468	0.07%
2022/06/06	0	43.85	0	0.00	43.90	0	1,667	0.00%
2022/06/02	1	43.81	0	0.00	43.95	1	1,691	0.06%
2022/05/31	1	43.55	0	0.00	43.75	1	1,776	0.06%
2022/05/30	0	0.00	3	43.65	43.80	-3	1,778	-0.17%
2022/05/27	5	43.40	2	43.35	43.35	3	1,775	0.17%
2022/05/26	0	0.00	1	43.20	43.05	-1	1,779	-0.06%
2022/05/25	0	43.20	4	43.19	43.05	-4	1,784	-0.22%
2022/05/24	2	43.05	2	43.40	42.90	0	1,798	0.00%
2022/05/23	0	43.10	0	0.00	43.00	0	1,791	0.00%
2022/05/20	3	42.95	1	43.05	42.90	2	1,794	0.11%
2022/05/19	0	0.00	3	42.20	42.30	-3	1,791	-0.17%
2022/05/18	5	42.92	1	43.20	42.90	4	1,785	0.22%
2022/05/17	0	42.80	0	0.00	42.65	0	1,784	0.00%
2022/05/16	1	42.90	0	0.00	42.30	1	1,784	0.06%
2022/05/13	2	41.93	1	42.45	42.30	1	1,779	0.06%
2022/05/12	3	41.58	0	0.00	41.20	3	1,785	0.17%
2022/05/11	3	42.67	0	42.55	42.50	3	1,782	0.17%
2022/05/10	1	42.90	2	42.70	43.40	-1	1,764	-0.06%
2022/05/09	18	43.72	14	43.08	43.00	4	1,758	0.23%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/05	1	45.95	1	45.65	45.75	0	1,706	0.00%
2022/05/04	5	46.23	0	0.00	45.80	5	1,685	0.30%
2022/05/03	0	0.00	1	47.40	47.75	-1	1,639	-0.06%
2022/04/29	2	47.55	0	0.00	47.40	2	1,646	0.12%
2022/04/28	2	47.48	0	0.00	47.25	2	1,654	0.12%
2022/04/27	0	0.00	1	46.90	46.95	-1	1,650	-0.06%
2022/04/26	1	48.65	1	48.65	48.60	0	1,630	0.00%
2022/04/25	1	48.20	3	48.88	48.20	-2	1,627	-0.12%
2022/04/22	3	49.88	5	49.97	49.95	-2	1,607	-0.12%
2022/04/21	0	50.60	31	50.76	50.40	-31	1,612	-1.92%
2022/04/20	14	50.17	14	50.34	50.40	0	1,577	0.00%
2022/04/19	0	0.00	12	49.13	49.65	-12	1,530	-0.78%
2022/04/18	0	0.00	2	48.20	48.40	-2	1,519	-0.13%
2022/04/15	3	48.85	0	0.00	48.80	3	1,523	0.20%
2022/04/14	1	49.20	12	49.26	48.90	-11	1,554	-0.71%
2022/04/13	1	48.45	1	48.45	48.55	0	1,568	0.00%
2022/04/12	1	47.90	23	47.99	47.85	-22	1,602	-1.37%
2022/04/11	7	48.24	17	48.20	47.80	-10	1,626	-0.61%
2022/04/07	18	48.47	6	48.08	47.90	12	1,710	0.70%
2022/04/06	3	49.47	0	0.00	49.15	3	1,868	0.16%
2022/04/01	5	49.34	13.1	49.33	49.35	-8.1	1,886	-0.43%
2022/03/31	9	49.76	7.1	49.72	49.70	2	1,917	0.10%
2022/03/30	14.3	49.63	9	50.04	50.20	5.3	1,983	0.26%
2022/03/29	1	49.05	1	49.05	49.05	0	1,947	0.00%
2022/03/28	5	49.25	5	49.10	49.10	0	1,958	0.00%
2022/03/25	8	49.60	9	49.46	49.25	-1	1,967	-0.05%
2022/03/24	0	0.00	26	49.70	49.50	-26	1,976	-1.32%
2022/03/23	6	49.52	12.1	49.70	49.15	-6	2,025	-0.30%
2022/03/22	0	0.00	1	49.40	49.50	-1	2,110	-0.05%
2022/03/21	1	49.05	1	49.10	49.30	0	2,122	0.00%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/17	0	49.40	1	49.45	49.35	-1	2,134	-0.05%
2022/03/16	4	49.44	101	49.40	49.50	-97	2,147	-4.52%	大賣/
2022/03/15	0	0.00	47	49.04	49.00	-47	2,170	-2.17%
2022/03/14	2	49.57	17.2	49.64	49.35	-15.2	2,218	-0.68%
2022/03/11	0	0.00	3	48.52	48.40	-3	2,244	-0.13%
2022/03/10	1.5	48.33	15	48.60	48.35	-13.5	2,323	-0.58%
2022/03/09	42	47.30	29	47.74	48.30	13	2,435	0.53%
2022/03/07	1	46.25	1	46.55	46.00	0	2,710	0.00%
2022/03/04	0	48.23	1	48.30	47.60	-1	2,750	-0.04%
2022/03/03	0	46.70	0	0.00	46.70	0	2,736	0.00%
2022/03/02	1	46.15	0	0.00	46.30	1	2,820	0.04%
2022/03/01	1	46.40	2	46.30	46.40	-1	2,866	-0.03%
2022/02/18	0	0.00	1	46.70	47.00	-1	3,388	-0.03%
2022/02/17	1	47.10	0	0.00	46.85	1	3,398	0.03%
2022/02/15	5	46.80	0	0.00	46.50	5	3,402	0.15%
2022/02/10	0	0.00	3	46.80	47.05	-3	3,416	-0.09%
2022/02/08	2	46.15	10	46.30	46.20	-8	3,420	-0.23%
2022/02/07	12	45.04	0	0.00	45.60	12	3,429	0.35%
2022/01/26	1	45.10	0	45.05	44.80	1	3,474	0.03%
2022/01/25	1	45.90	0	0.00	45.00	1	3,476	0.03%
2022/01/24	1	45.65	2	44.90	45.70	-1	3,491	-0.03%
2022/01/21	3	46.50	0	0.00	45.90	3	3,479	0.09%
2022/01/17	2	47.03	0	0.00	47.15	2	3,453	0.06%
2022/01/14	0	0.00	3	46.30	46.35	-3	3,450	-0.09%
2022/01/12	2	46.65	0	0.00	46.80	2	3,438	0.06%
2022/01/11	4	47.74	6	47.49	47.05	-2	3,424	-0.06%
2022/01/10	5	47.46	3	47.57	48.05	2	3,397	0.06%
2022/01/07	9	47.37	0	0.00	47.30	9	3,382	0.27%
2022/01/06	3	48.22	3	48.18	48.15	0	3,342	0.00%
2022/01/05	4	49.31	6	48.85	48.85	-2	3,313	-0.06%
2022/01/04	10	49.95	10	49.35	49.35	0	3,280	0.00%
2022/01/03	6	50.19	4	49.60	49.50	2	3,252	0.06%
2021/12/30	12	50.82	13	50.75	50.70	-1	3,209	-0.03%
2021/12/29	37	50.71	38	50.89	51.00	-1	3,153	-0.03%
2021/12/28	0	0.00	4	49.65	49.35	-4	2,973	-0.13%
2021/12/27	6	49.23	8	49.49	49.55	-2	2,955	-0.07%
2021/12/24	11.2	49.42	3	49.40	49.35	8.2	2,929	0.28%
2021/12/23	1	48.50	3	48.60	48.60	-2	2,836	-0.07%
2021/12/21	1	48.25	0	0.00	48.50	1	2,823	0.04%
2021/12/20	4	48.69	2	48.70	48.50	2	2,804	0.07%
2021/12/17	5	48.95	5	48.64	48.80	0	2,782	0.00%
2021/12/16	1	49.45	4.3	49.44	49.85	-3.3	2,709	-0.12%
2021/12/15	7	48.44	6	48.19	48.20	1	2,603	0.04%
2021/12/14	4.4	49.18	3	48.55	48.55	1.4	2,577	0.05%
2021/12/13	10	48.87	5	48.85	48.85	5	2,526	0.20%
2021/12/10	4.1	49.05	18	48.82	49.15	-14	2,501	-0.56%
2021/12/09	6.1	49.13	103	48.13	48.30	-97	2,450	-3.96%	大賣/
2021/12/08	10.1	49.31	14.3	49.25	49.00	-4.3	2,383	-0.18%
2021/12/07	15	49.82	6	49.69	49.65	9	2,295	0.39%
2021/12/06	13	49.82	8	49.11	49.20	5	2,207	0.23%
2021/12/03	25.1	49.12	32	49.35	49.60	-6.9	2,123	-0.32%
2021/12/02	54	48.91	69	48.93	48.65	-15	1,971	-0.76%
2021/12/01	0	0.00	3	47.02	47.15	-3	1,611	-0.19%
2021/11/30	14	46.81	6	46.68	46.50	8	1,580	0.51%
2021/11/29	10	45.58	1	45.30	45.80	9	1,559	0.58%
2021/11/26	10	46.70	6	46.60	46.15	4	1,518	0.26%
2021/11/25	8	46.23	8	46.22	46.10	0	1,469	0.00%
2021/11/24	29	46.18	17	45.89	46.00	12	1,473	0.81%
2021/11/23	12	47.03	10	46.80	47.05	2	1,332	0.15%
2021/11/22	12	44.95	4	44.86	45.45	8	1,066	0.75%
2021/11/19	0	0.00	5	42.90	42.90	-5	1,024	-0.49%
2021/11/17	1	43.40	2	43.55	43.40	-1	1,043	-0.10%
2021/11/12	2	42.90	0	0.00	43.00	2	1,104	0.18%
2021/11/10	34	44.04	4	43.99	43.80	30	1,119	2.68%
2021/11/09	17	43.34	0	0.00	43.40	17	1,114	1.53%
2021/11/08	35	43.40	0	0.00	43.50	35	1,120	3.12%
2021/11/05	0	0.00	1	43.45	43.15	-1	1,141	-0.09%
2021/11/03	0	0.00	8	42.92	43.50	-8	1,206	-0.66%
2021/11/01	5	42.90	1	42.20	42.30	4	1,180	0.34%
2021/10/29	0	0.00	2	41.95	41.75	-2	1,170	-0.17%
2021/10/28	0	0.00	2	41.95	41.90	-2	1,182	-0.17%
2021/10/25	0	0.00	1	41.05	41.10	-1	1,223	-0.08%
2021/10/22	0	0.00	4	40.93	40.90	-4	1,260	-0.32%
2021/10/20	0	0.00	10	40.80	41.15	-10	1,296	-0.77%
2021/10/15	10.1	40.15	1	40.35	40.30	9.1	1,384	0.66%
2021/10/14	2	39.33	2	39.30	39.60	0	1,441	0.00%
2021/10/13	4	39.95	0	0.00	39.50	4	1,558	0.26%
2021/10/12	0	0.00	2	40.23	40.00	-2	1,623	-0.12%
2021/10/08	1	40.65	0	0.00	40.25	1	1,643	0.06%
2021/10/07	0	0.00	2	40.18	40.20	-2	1,668	-0.12%
2021/10/05	1	39.55	0	0.00	40.15	1	1,733	0.06%
2021/10/04	4	39.65	0	0.00	39.20	4	1,746	0.23%
2021/10/01	1	40.55	2	40.65	40.35	-1	1,751	-0.06%
2021/09/30	1	41.55	0	0.00	41.40	1	1,778	0.06%
2021/09/28	1	42.30	0	0.00	42.30	1	1,809	0.06%
2021/09/27	0	0.00	1	42.50	42.95	-1	1,812	-0.06%
2021/09/24	1	42.40	1	42.50	42.35	0	1,836	0.00%
2021/09/23	1	42.15	2	42.20	42.10	-1	1,866	-0.05%
2021/09/22	1	41.75	0	0.00	41.80	1	1,911	0.05%
2021/09/17	0	0.00	40	42.31	42.45	-40	1,995	-2.00%
2021/09/15	2	42.80	1	42.55	42.55	1	2,016	0.05%
2021/09/09	1	42.90	0	0.00	42.95	1	2,057	0.05%
2021/09/08	1	43.50	9	43.35	42.80	-8	2,069	-0.39%
2021/09/06	0	0.00	6	44.43	44.05	-6	2,092	-0.29%
2021/09/03	2.2	45.00	7	45.08	44.85	-4.8	2,143	-0.22%
2021/09/02	0	0.00	4	44.74	44.75	-4	2,191	-0.18%
2021/08/31	2	44.15	15	44.04	44.35	-13	2,153	-0.60%
2021/08/30	16	43.87	3	43.97	43.90	13	2,128	0.61%
2021/08/27	1	42.70	0	0.00	42.65	1	2,091	0.05%
2021/08/26	1	42.50	0	0.00	42.60	1	2,102	0.05%
2021/08/25	3	42.60	0	0.00	42.60	3	2,121	0.14%
2021/08/24	2	41.55	0	0.00	41.35	2	2,072	0.10%
2021/08/23	1	41.80	1	41.70	41.75	0	2,096	0.00%
2021/08/20	12	43.08	16	43.17	43.40	-4	2,107	-0.19%
2021/08/19	4	43.45	0	0.00	43.15	4	2,115	0.19%
2021/08/18	1	43.50	1	43.85	44.00	0	2,101	0.00%
2021/08/17	1	44.25	1	44.30	43.90	0	2,087	0.00%
2021/08/16	1	44.15	0	0.00	44.05	1	2,086	0.05%
2021/08/13	2	44.95	0	0.00	44.90	2	2,080	0.10%
2021/08/12	3	45.80	0	0.00	45.55	3	2,083	0.14%
2021/08/11	5	46.13	0	0.00	45.80	5	2,099	0.24%
2021/08/10	2	46.78	1	47.00	46.75	1	2,098	0.05%
2021/08/09	11	47.60	14	47.79	47.95	-3	2,127	-0.14%
2021/08/06	0	0.00	1	47.60	47.30	-1	2,126	-0.05%
2021/08/05	0	0.00	12	47.69	47.85	-12	2,189	-0.55%
2021/08/04	0	0.00	1	47.40	47.50	-1	2,263	-0.04%
2021/08/03	7	47.43	0	0.00	47.20	7	2,321	0.30%
2021/08/02	10	47.50	3	47.35	47.50	7	2,448	0.29%
2021/07/30	0	0.00	1	46.95	47.00	-1	2,500	-0.04%
2021/07/29	0	0.00	11	46.45	46.65	-11	2,511	-0.44%
2021/07/28	10	46.40	1.4	46.36	46.50	8.6	2,525	0.34%
2021/07/27	11	47.45	15	47.90	46.90	-4	2,579	-0.16%
2021/07/26	7	47.69	0	0.00	47.70	7	2,606	0.27%
2021/07/23	6	47.34	11	47.70	47.30	-5	2,650	-0.19%
2021/07/22	13	47.52	6	47.44	47.30	7	2,730	0.26%
2021/07/21	2	46.95	0	0.00	46.95	2	2,826	0.07%
2021/07/20	8	47.04	0	0.00	46.95	8	2,865	0.28%
2021/07/19	2	47.55	34	47.77	48.10	-32	2,857	-1.12%
2021/07/16	8	47.90	9	47.54	48.00	-1	2,843	-0.04%
2021/07/15	31	46.74	7	46.59	46.75	24	2,853	0.84%
2021/07/14	0	0.00	3	46.38	46.15	-3	2,928	-0.10%
2021/07/13	3	46.48	11	46.95	46.10	-8	2,951	-0.27%
2021/07/12	10	46.55	1	46.50	46.45	9	2,936	0.31%
2021/07/09	1	45.85	3	46.20	45.90	-2	2,922	-0.07%
2021/07/08	0	0.00	7	46.21	46.20	-7	2,960	-0.24%
2021/07/07	3	46.25	3	46.17	46.10	0	3,009	0.00%
2021/07/06	1	46.00	20	46.10	45.80	-19	3,018	-0.63%
2021/07/05	5	45.95	1	46.10	45.90	4	3,086	0.13%
2021/07/02	5	45.30	2	45.38	45.10	3	3,166	0.09%
2021/07/01	3	45.08	0	0.00	44.95	3	3,180	0.09%
2021/06/30	22	45.73	2	45.60	45.90	20	3,178	0.63%
2021/06/29	1	45.20	0	0.00	45.10	1	3,161	0.03%
2021/06/28	8	45.98	3	44.72	45.90	5	3,144	0.16%
2021/06/25	2	44.05	0	0.00	43.70	2	3,085	0.06%
2021/06/23	1	42.90	2	43.30	43.30	-1	3,118	-0.03%
2021/06/22	3	42.97	15	43.10	42.90	-12	3,132	-0.38%
2021/06/18	0	0.00	1	44.25	43.70	-1	3,156	-0.03%
2021/06/17	1	43.85	1	44.00	44.15	0	3,163	0.00%
2021/06/16	6	43.81	5	43.85	43.35	1	3,179	0.03%
2021/06/15	5	44.10	12	43.96	44.00	-7	3,204	-0.22%
2021/06/11	27	44.66	6	44.26	44.50	21	3,218	0.65%
2021/06/10	3	42.97	4	43.15	44.45	-1	3,320	-0.03%
2021/06/09	1	42.55	0	0.00	42.55	1	3,290	0.03%
2021/06/07	2	42.05	0	0.00	42.10	2	3,453	0.06%
2021/06/04	0	0.00	5	42.30	42.40	-5	3,539	-0.14%
2021/06/03	0	0.00	7	42.74	42.80	-7	3,562	-0.20%
2021/06/01	10	43.20	6	43.00	43.25	4	3,571	0.11%
2021/05/31	3	42.72	1	42.35	42.65	2	3,606	0.06%
2021/05/28	22	42.68	2	42.85	42.75	20	3,607	0.55%
2021/05/27	1	41.45	0	0.00	42.70	1	3,626	0.03%
2021/05/26	1	42.25	1	42.20	42.25	0	3,627	0.00%
2021/05/25	1	41.95	2	42.33	42.25	-1	3,663	-0.03%
2021/05/24	1	41.45	0	0.00	41.55	1	3,690	0.03%
2021/05/20	0	0.00	4	40.88	40.70	-4	3,804	-0.11%
2021/05/19	3	40.40	0	0.00	41.50	3	3,820	0.08%
2021/05/18	2	40.18	7	40.65	40.70	-5	3,833	-0.13%
2021/05/17	14	39.19	0	0.00	38.40	14	3,824	0.37%
2021/05/14	5	42.10	5.1	42.48	41.40	-0.1	3,785	0.00%
2021/05/13	3	40.58	3	41.38	41.70	0	3,741	0.00%
2021/05/12	11	44.00	14	43.61	43.05	-3	3,675	-0.08%
2021/05/11	2	47.08	8.1	48.10	46.65	-6.1	3,625	-0.17%
2021/05/10	36	49.68	9	50.41	49.05	27	3,578	0.75%
2021/05/07	3	48.17	3.1	48.18	49.00	-0.1	3,456	0.00%
2021/05/06	0	0.00	20	45.65	46.20	-20	3,403	-0.59%
2021/05/05	0	0.00	1	46.90	46.80	-1	3,379	-0.03%
2021/05/04	10.1	48.16	1.2	47.41	47.00	8.9	3,393	0.26%
2021/05/03	1.1	49.53	30	49.91	49.40	-28.9	3,329	-0.87%
2021/04/29	9	51.63	32	51.70	51.20	-23	3,286	-0.70%
2021/04/28	13.2	51.65	9	51.76	52.40	4.2	3,255	0.13%
2021/04/27	17	51.91	7	52.01	52.10	10	3,221	0.31%
2021/04/26	0	0.00	4	51.03	51.20	-4	3,112	-0.13%
2021/04/23	16	49.37	8	48.81	49.50	8	3,069	0.26%
2021/04/22	20	50.00	34	49.28	49.00	-14	3,058	-0.46%
2021/04/21	34	50.92	4	51.10	51.00	30	3,010	1.00%
2021/04/20	9	50.52	9	49.99	50.50	0	2,962	0.00%
2021/04/19	0	0.00	3	48.95	49.15	-3	2,948	-0.10%
2021/04/15	2	47.40	2	47.20	47.40	0	2,928	0.00%
2021/04/14	13	47.28	8	46.98	47.30	5	2,945	0.17%
2021/04/13	10	48.54	5	49.50	48.00	5	2,958	0.17%
2021/04/12	7	48.86	2	48.65	48.70	5	2,932	0.17%
2021/04/09	19	47.74	0	0.00	48.00	19	2,896	0.66%
2021/04/08	7	48.51	18.1	49.14	49.20	-11.1	2,818	-0.39%
2021/04/07	2	47.20	0	0.00	47.30	2	2,724	0.07%
2021/04/06	0	0.00	10	47.30	47.40	-10	2,722	-0.37%
2021/04/01	7	47.34	10	47.25	47.40	-3	2,711	-0.11%
2021/03/31	0	47.60	1	47.35	47.40	-1	2,711	-0.04%
2021/03/30	0	47.55	0	0.00	47.65	0	2,710	0.00%
2021/03/29	19	47.42	1	47.10	47.55	18	2,695	0.67%
2021/03/26	1	46.35	2	46.30	46.40	-1	2,670	-0.04%
2021/03/25	1	46.60	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	6	46.70	46.70	-6	2,687	-0.22%
2021/03/23	0	46.30	14	46.80	46.30	-14	2,685	-0.52%
2021/03/22	8	47.07	5	47.06	47.00	3	2,676	0.11%
2021/03/19	0	0.00	2	47.20	47.05	-2	2,686	-0.07%
2021/03/17	0	0.00	3	47.65	47.45	-3	2,696	-0.11%
2021/03/16	3	48.20	17	47.70	47.55	-14	2,723	-0.51%
2021/03/15	2	46.00	0	0.00	46.10	2	2,615	0.08%
2021/03/12	1	46.00	1	46.25	46.05	0	2,647	0.00%
2021/03/11	18	46.60	7	46.64	46.65	11	2,776	0.40%
2021/03/10	3	46.10	13	46.88	47.40	-10	2,775	-0.36%
2021/03/08	9	45.63	3	45.65	45.40	6	2,724	0.22%
2021/03/05	0.1	45.05	1	45.10	45.05	-1	2,746	-0.03%
2021/03/04	4	45.95	7	45.27	45.35	-3	2,773	-0.11%
2021/03/03	1	45.00	3	45.30	45.70	-2	2,737	-0.07%
2021/03/02	14	45.48	0	0.00	45.30	14	2,723	0.51%
2021/02/26	3	45.10	0.1	44.80	45.25	3	2,714	0.11%
2021/02/25	1	45.00	0	0.00	45.05	1	2,762	0.04%
2021/02/24	9	44.73	3	45.05	44.55	6	2,748	0.22%
2021/02/23	6	44.92	32	44.87	44.90	-26	2,747	-0.95%
2021/02/22	0	0.00	5	44.05	44.15	-5	2,748	-0.18%
2021/02/19	0	0.00	8	43.56	43.55	-8	2,722	-0.29%
2021/02/18	0	0.00	7	42.78	42.60	-7	2,709	-0.26%
2021/02/17	3.1	42.29	0	0.00	42.20	3.1	2,696	0.11%
2021/02/05	0	0.00	5	41.83	41.95	-5	2,731	-0.18%
2021/02/04	0	0.00	1	41.35	41.65	-1	2,757	-0.04%
2021/02/03	2	41.13	0	0.00	41.00	2	2,785	0.07%
2021/02/02	1	41.50	0	0.00	41.00	1	2,880	0.03%
2021/01/29	4	41.20	4	42.06	41.00	0	3,053	0.00%
2021/01/27	0	0.00	3	41.97	41.85	-3	3,066	-0.10%
2021/01/26	1	42.65	0	0.00	41.65	1	3,121	0.03%
2021/01/25	5	41.98	3	42.00	42.00	2	3,093	0.06%
2021/01/22	6	41.13	0	0.00	41.35	6	3,087	0.19%
2021/01/21	3	40.90	1	41.15	41.15	2	3,093	0.06%
2021/01/20	30	41.30	20	42.17	41.05	10	3,085	0.32%
2021/01/19	3	42.85	1	43.10	43.05	2	3,055	0.07%
2021/01/18	7	43.11	6	43.26	43.05	1	3,073	0.03%
2021/01/15	11	44.35	1	43.95	44.10	10	3,052	0.33%
2021/01/14	29	45.09	7	45.16	44.95	22	3,040	0.72%
2021/01/13	4	44.55	0	0.00	44.50	4	2,993	0.13%
2021/01/12	2	45.00	8.1	44.65	44.25	-6.1	2,974	-0.21%
2021/01/11	0	0.00	10	43.98	44.80	-10	2,933	-0.34%
2021/01/08	10	43.70	3	43.80	43.75	7	2,910	0.24%
2021/01/07	1	44.05	14	43.95	44.05	-13	2,898	-0.45%
2021/01/06	1	44.30	8	44.35	43.55	-7	2,879	-0.24%
2021/01/05	0	0.00	4	43.81	44.55	-4	2,817	-0.14%
2021/01/04	10	43.35	1	43.30	43.60	9	2,789	0.32%
2020/12/31	4	43.28	6	43.37	43.35	-2	2,778	-0.07%
2020/12/30	2	42.90	0	0.00	43.20	2	2,770	0.07%
2020/12/29	1	43.00	1	43.20	42.85	0	2,763	0.00%
2020/12/28	0	0.00	2	43.23	43.40	-2	2,749	-0.07%
2020/12/25	3	43.10	0	0.00	43.00	3	2,737	0.11%
2020/12/24	13	43.36	1	43.50	43.15	12	2,735	0.44%
2020/12/23	2	42.35	0	0.00	42.55	2	2,714	0.07%
2020/12/22	7	42.31	0	0.00	42.10	7	2,736	0.26%
2020/12/21	6	42.36	2	41.60	42.65	4	2,747	0.15%
2020/12/17	1	42.75	0	0.00	42.85	1	2,738	0.04%
2020/12/15	3	43.32	0	0.00	43.15	3	2,734	0.11%
2020/12/11	2	43.75	17	44.57	43.75	-15	2,696	-0.56%
2020/12/10	2	45.00	2.1	45.11	44.70	-0.1	2,658	0.00%
2020/12/09	18.1	46.54	1	46.00	46.00	17.1	2,599	0.66%
2020/12/07	109	47.50	125	46.60	46.70	-16	2,543	-0.63%	大買/大賣/
2020/12/04	2	45.30	20	45.13	45.40	-18	2,382	-0.76%
2020/12/03	8	44.09	3	43.85	43.85	5	2,345	0.21%
2020/12/02	0	0.00	21	43.72	43.60	-21	2,418	-0.87%
2020/12/01	5	43.42	2	43.80	43.80	3	2,532	0.12%
2020/11/30	1	43.00	4	43.34	43.35	-3	2,690	-0.11%
2020/11/27	2	42.53	1	42.50	42.50	1	2,664	0.04%
2020/11/26	1	42.40	7	42.63	42.40	-6	2,714	-0.22%
2020/11/25	3	42.65	4	42.85	42.55	-1	2,843	-0.04%
2020/11/24	6	43.43	5	43.27	43.40	1	2,814	0.04%
2020/11/23	2	42.65	4	42.64	42.90	-2	2,741	-0.07%
2020/11/20	11	42.56	0	0.00	42.50	11	2,711	0.41%
2020/11/19	9	42.63	10	42.43	42.50	-1	2,680	-0.04%
2020/11/18	4	42.28	4	42.18	41.95	0	2,605	0.00%
2020/11/17	0	0.00	4	41.96	42.00	-4	2,598	-0.15%
2020/11/16	0	0.00	1	41.85	41.75	-1	2,666	-0.04%
2020/11/13	1	41.75	0	0.00	41.75	1	2,744	0.04%
2020/11/12	4	41.83	25	41.95	41.45	-21	2,788	-0.75%
2020/11/11	5	42.25	7	42.26	42.25	-2	2,796	-0.07%
2020/11/10	8	42.27	3	42.50	42.00	5	2,788	0.18%
2020/11/09	13	42.33	13	41.96	41.70	0	2,744	0.00%
2020/11/06	7	41.66	31	41.54	41.85	-24	2,629	-0.91%
2020/11/05	4	40.76	26	40.69	40.75	-22	2,578	-0.85%
2020/11/04	3	40.42	0	0.00	40.55	3	2,605	0.12%
2020/11/03	2	40.65	7	40.69	40.50	-5	2,676	-0.19%
2020/11/02	1	39.25	0	0.00	39.75	1	2,768	0.04%
2020/10/30	1	40.25	0	0.00	39.55	1	2,871	0.03%
2020/10/28	2	39.90	0	0.00	39.95	2	2,879	0.07%
2020/10/27	12	40.35	4	40.32	40.30	8	2,864	0.28%
2020/10/26	1	40.05	7	40.16	40.15	-6	2,841	-0.21%
2020/10/22	0	0.00	11	39.17	38.80	-11	2,851	-0.39%
2020/10/21	5	39.35	1	39.70	39.25	4	2,855	0.14%
2020/10/19	0	0.00	6	39.52	39.30	-6	2,917	-0.21%
2020/10/16	0	0.00	1	39.15	38.75	-1	2,885	-0.03%
2020/10/15	1	39.30	1	39.00	38.85	0	2,895	0.00%
2020/10/14	10	38.85	1	38.90	38.85	9	2,901	0.31%
2020/10/13	0	0.00	5	38.50	38.85	-5	2,930	-0.17%
2020/10/12	5	38.80	4	38.78	38.35	1	3,055	0.03%
2020/10/08	12	38.43	0	0.00	38.30	12	3,084	0.39%
2020/10/06	1	38.40	0	0.00	38.50	1	3,184	0.03%
2020/10/05	1	37.95	1	38.00	38.10	0	3,219	0.00%
2020/09/29	5	37.90	0	0.00	37.50	5	3,416	0.15%
2020/09/28	1	37.35	0	0.00	37.35	1	3,503	0.03%
2020/09/25	0	0.00	1	37.05	37.05	-1	3,597	-0.03%
2020/09/24	2	37.90	3	37.65	37.75	-1	3,600	-0.03%
2020/09/23	1	38.75	1	38.90	38.70	0	3,607	0.00%
2020/09/22	1	38.85	1	39.00	39.00	0	3,622	0.00%
2020/09/21	0	39.85	1	40.00	39.25	-1	3,616	-0.03%
2020/09/18	6	40.00	2	40.05	39.95	4	3,611	0.11%
2020/09/17	2	39.78	1	40.00	39.80	1	3,603	0.03%
2020/09/16	2	39.75	13	39.69	39.60	-11	3,610	-0.30%
2020/09/15	1	39.55	1	40.10	39.80	0	3,606	0.00%
2020/09/14	0	0.00	1	39.85	39.80	-1	3,626	-0.03%
2020/09/11	0	0.00	13	39.87	39.15	-13	3,630	-0.36%
2020/09/09	7	39.99	3	40.45	40.35	4	3,577	0.11%
2020/09/08	5	41.22	1	40.30	40.20	4	3,557	0.11%
2020/09/07	3	42.15	13	41.32	41.60	-10	3,515	-0.28%
2020/09/04	5	42.01	17	41.50	42.70	-12	3,435	-0.35%
2020/09/03	32	41.62	20	41.83	41.90	12	3,382	0.35%
2020/09/02	2	39.95	2	40.53	40.05	0	3,205	0.00%
2020/09/01	6	39.80	6	39.90	40.30	0	3,240	0.00%
2020/08/31	6	40.15	25	40.36	40.45	-19	3,253	-0.58%
2020/08/28	0	0.00	3	38.40	38.95	-3	3,135	-0.10%
2020/08/27	2	38.70	2	38.60	38.55	0	3,153	0.00%
2020/08/26	10	38.70	0	0.00	38.60	10	3,150	0.32%
2020/08/25	2	38.80	1	38.20	38.70	1	3,152	0.03%
2020/08/21	1	38.10	4	37.80	38.15	-3	3,150	-0.10%
2020/08/20	3	37.17	3	37.30	37.30	0	3,144	0.00%
2020/08/19	5	40.29	13	40.26	39.55	-8	3,058	-0.26%
2020/08/18	27	40.12	37	40.05	40.10	-10	2,961	-0.34%
2020/08/17	1	39.50	0	0.00	39.35	1	2,871	0.03%
2020/08/14	1	39.15	1	39.10	39.15	0	2,826	0.00%
2020/08/13	10	39.15	8	39.60	39.25	2	2,801	0.07%
2020/08/12	1	38.80	0	0.00	38.85	1	2,743	0.04%
2020/08/11	1	39.10	1	39.00	39.15	0	2,715	0.00%
2020/08/07	6	39.08	7	39.04	39.25	-1	2,659	-0.04%
2020/08/06	17	39.08	11	39.15	38.70	6	2,595	0.23%
2020/08/05	8	37.71	13	37.47	38.15	-5	2,456	-0.20%
2020/08/04	1	36.50	4	36.69	36.50	-3	2,386	-0.13%
2020/08/03	1	36.45	5	36.00	36.10	-4	2,385	-0.17%
2020/07/31	1	35.65	0	0.00	35.80	1	2,378	0.04%
2020/07/30	2	35.50	0	0.00	35.30	2	2,384	0.08%
2020/07/29	4	34.76	1	34.80	34.65	3	2,419	0.12%
2020/07/28	2	35.53	0	0.00	34.25	2	2,427	0.08%
2020/07/27	5	36.12	11	36.14	35.90	-6	2,417	-0.25%
2020/07/24	1	37.00	36	37.11	36.65	-35	2,409	-1.45%
2020/07/23	5	37.47	1	37.75	37.40	4	2,412	0.17%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/21	0	0.00	8	37.70	37.50	-8	2,410	-0.33%
2020/07/20	3	37.45	3	37.30	37.40	0	2,411	0.00%
2020/07/17	1	37.55	16	37.78	37.65	-15	2,426	-0.62%
2020/07/16	36	38.46	8	38.59	38.00	28	2,412	1.16%
2020/07/15	1	37.55	2	37.75	37.30	-1	2,293	-0.04%
2020/07/14	1	37.60	4	38.13	37.65	-3	2,279	-0.13%
2020/07/13	0	0.00	52	38.07	38.30	-52	2,248	-2.31%
2020/07/10	2	37.40	3	37.43	37.35	-1	2,257	-0.04%
2020/07/09	0	0.00	3	38.22	38.00	-3	2,233	-0.13%
2020/07/08	9	40.24	51	40.23	40.20	-42	2,138	-1.96%
2020/07/07	9	40.59	1	40.10	40.10	8	2,056	0.39%
2020/07/06	3	39.50	6	39.86	40.35	-3	2,010	-0.15%
2020/07/03	2	39.03	1	39.20	39.10	1	1,973	0.05%
2020/07/02	3	38.98	5	39.00	38.95	-2	1,972	-0.10%
2020/07/01	16	38.30	1	38.30	38.20	15	1,942	0.77%
2020/06/29	0	0.00	1	37.60	37.60	-1	1,937	-0.05%
2020/06/24	0	0.00	5	37.95	38.00	-5	1,931	-0.26%
2020/06/22	0	0.00	6	37.69	37.70	-6	1,949	-0.31%
2020/06/19	0	0.00	3	38.17	37.70	-3	1,968	-0.15%
2020/06/18	2	37.40	0	0.00	37.65	2	1,963	0.10%
2020/06/17	0	0.00	2	37.40	37.40	-2	1,955	-0.10%
2020/06/16	0	0.00	1.3	37.30	37.50	-1.3	1,981	-0.06%
2020/06/15	1	37.25	0	0.00	37.00	1	2,042	0.05%
2020/06/12	16	37.38	5	37.20	37.50	11	2,057	0.53%
2020/06/11	0	0.00	28	38.41	38.20	-28	2,092	-1.34%
2020/06/10	11	39.07	23	38.93	38.85	-12	2,073	-0.58%
2020/06/09	6	38.35	3	38.38	38.55	3	2,053	0.15%
2020/06/08	22	38.67	1	38.65	38.65	21	2,085	1.01%
2020/06/05	37	38.48	5	38.53	38.80	32	2,038	1.57%
2020/06/04	2	37.60	3	37.55	37.60	-1	1,977	-0.05%
2020/06/03	4	37.35	6	37.29	37.25	-2	1,981	-0.10%
2020/06/02	1	36.90	3	36.83	36.60	-2	1,958	-0.10%
2020/05/28	9	36.32	0	0.00	36.15	9	1,946	0.46%
2020/05/27	25	36.21	3	36.15	36.15	22	1,940	1.13%
2020/05/26	6	36.26	10	36.40	36.25	-4	1,944	-0.21%
2020/05/25	12	35.89	16	35.83	36.10	-4	1,953	-0.20%
2020/05/21	2	36.80	1	36.75	36.70	1	1,972	0.05%
2020/05/19	8	36.17	0	0.00	36.20	8	1,974	0.41%
2020/05/18	15	35.79	0	0.00	35.55	15	1,979	0.76%
2020/05/15	6	36.33	6	35.80	35.80	0	2,001	0.00%
2020/05/14	2	36.55	23	36.63	36.20	-21	1,997	-1.05%
2020/05/13	0	0.00	4	36.80	36.90	-4	1,985	-0.20%
2020/05/12	1	37.00	20	37.15	37.15	-19	1,965	-0.97%
2020/05/11	4	37.19	22	37.12	37.25	-18	1,964	-0.92%
2020/05/08	3	37.90	10	38.00	38.00	-7	1,929	-0.36%
2020/05/07	1	37.45	4	37.49	37.50	-3	1,917	-0.16%
2020/05/06	5	37.43	8	37.63	37.30	-3	1,921	-0.16%
2020/05/05	35	37.54	1	37.85	37.50	34	1,920	1.77%
2020/05/04	1	36.45	16	36.48	36.50	-15	1,899	-0.79%
2020/04/30	15	37.28	51	37.21	37.30	-36	1,901	-1.89%
2020/04/29	3	36.98	53	36.99	36.95	-50	1,895	-2.64%
2020/04/28	109	36.58	5	37.28	36.90	104	1,899	5.48%	大買/鉅額交易
2020/04/27	9	36.13	3	36.22	36.15	6	1,898	0.32%
2020/04/24	1	35.60	0	0.00	35.50	1	1,887	0.05%
2020/04/23	23	36.01	3	35.50	35.85	20	1,893	1.06%
2020/04/22	3	34.62	3	35.22	35.40	0	1,892	0.00%
2020/04/21	0	0.00	2	34.30	34.35	-2	1,881	-0.11%
2020/04/17	0	0.00	23	35.51	35.10	-23	1,892	-1.22%
2020/04/16	2	35.33	0	0.00	35.25	2	1,874	0.11%
2020/04/15	11	35.55	5	35.26	35.20	6	1,867	0.32%
2020/04/14	0	0.00	1	34.25	34.35	-1	1,828	-0.05%
2020/04/13	1	33.70	2	33.93	33.65	-1	1,898	-0.05%
2020/04/10	21	34.07	1	34.25	34.10	20	1,941	1.03%
2020/04/09	7	34.27	0	0.00	33.90	7	2,067	0.34%
2020/04/08	4	32.81	22	32.23	33.50	-18	2,052	-0.88%
2020/04/07	20	31.59	4	31.48	31.80	16	2,036	0.79%
2020/04/06	15	30.35	5	30.38	30.50	10	2,106	0.47%
2020/04/01	3	30.33	1	30.30	30.35	2	2,111	0.09%
2020/03/31	1	30.25	0	0.00	29.85	1	2,100	0.05%
2020/03/27	0	0.00	1	29.80	29.55	-1	2,127	-0.05%
2020/03/26	2	29.65	0	0.00	29.80	2	2,147	0.09%
2020/03/25	3	29.88	10	29.95	29.60	-7	2,303	-0.30%
2020/03/24	8	28.74	0	0.00	28.70	8	2,308	0.35%
2020/03/23	3	27.65	2	27.85	27.65	1	2,309	0.04%
2020/03/20	3	26.63	4	27.84	28.40	-1	2,326	-0.04%
2020/03/19	4	27.60	0	0.00	25.90	4	2,334	0.17%
2020/03/18	9	29.21	3	28.80	28.60	6	2,311	0.26%
2020/03/17	3	29.33	12	29.15	28.65	-9	2,324	-0.39%
2020/03/16	1	28.75	0	0.00	28.50	1	2,293	0.04%
2020/03/13	5	29.07	1	28.60	29.25	4	2,295	0.17%
2020/03/12	8	32.33	2	33.85	31.60	6	2,293	0.26%
2020/03/11	33	35.69	0	0.00	35.00	33	2,325	1.42%
2020/03/10	9	35.03	3	35.12	35.55	6	2,327	0.26%
2020/03/05	2	37.68	0	0.00	37.70	2	2,369	0.08%
2020/03/04	0	0.00	1	37.40	37.40	-1	2,368	-0.04%
2020/03/03	11	38.34	0	0.00	37.70	11	2,373	0.46%
2020/03/02	0	0.00	2	37.30	37.40	-2	2,369	-0.08%
2020/02/26	2	38.65	1	38.65	38.70	1	2,367	0.04%
2020/02/25	5	39.37	3	39.50	39.40	2	2,350	0.09%
2020/02/20	3	39.45	1	39.60	39.05	2	2,319	0.09%
2020/02/19	4	39.24	0	0.00	39.20	4	2,312	0.17%
2020/02/18	1	39.50	14	39.24	38.95	-13	2,309	-0.56%
2020/02/17	14	38.58	1	38.75	38.70	13	2,289	0.57%
2020/02/14	0	0.00	1	38.70	38.70	-1	2,292	-0.04%
2020/02/13	1	38.65	0	0.00	38.25	1	2,292	0.04%
2020/02/12	2	38.38	0	0.00	38.35	2	2,313	0.09%
2020/02/11	0.3	37.95	1	37.95	37.95	-0.7	2,304	-0.03%
2020/02/10	2	36.90	7	36.80	37.00	-5	2,313	-0.22%
2020/02/07	0	0.00	1	37.50	37.50	-1	2,319	-0.04%
2020/02/06	3	38.45	1	38.35	38.35	2	2,310	0.09%
2020/02/05	1	38.10	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	21	38.64	38.70	-21	2,318	-0.91%
2020/02/03	1	35.70	0	0.00	37.10	1	2,340	0.04%
2020/01/31	2	39.03	0	0.00	38.50	2	2,324	0.09%
2020/01/30	13	38.68	2	39.00	38.50	11	2,327	0.47%
2020/01/17	3	42.90	0	0.00	42.65	3	2,289	0.13%
2020/01/15	3	43.23	2	43.13	42.85	1	2,295	0.04%
2020/01/14	1	42.55	1	43.10	43.40	0	2,302	0.00%
2020/01/13	7	42.64	0	0.00	42.35	7	2,339	0.30%
2020/01/10	0	0.00	1	42.80	42.80	-1	2,357	-0.04%
2020/01/09	2	43.20	0	0.00	43.00	2	2,356	0.08%
2020/01/08	1	43.50	2	43.15	42.70	-1	2,347	-0.04%
2020/01/07	1	42.90	1	44.25	43.15	0	2,344	0.00%
2020/01/06	0	0.00	30	43.72	44.00	-30	2,279	-1.32%
2020/01/03	30	44.40	46	45.41	44.30	-16	2,241	-0.71%
2020/01/02	1	43.35	4	43.88	44.05	-3	2,112	-0.14%
2019/12/31	24.2	43.87	0.8	44.00	44.05	23.5	2,082	1.13%
2019/12/30	3	43.78	8	44.36	44.65	-5	2,044	-0.24%
2019/12/27	0	0.00	30	43.10	42.95	-30	1,944	-1.54%
2019/12/26	10	43.10	11	43.25	42.75	-1	1,943	-0.05%
2019/12/25	22	42.88	1	43.15	42.90	21	2,025	1.04%
2019/12/24	0	0.00	2	42.75	42.90	-2	2,020	-0.10%
2019/12/23	13	42.36	0	0.00	42.15	13	2,006	0.65%
2019/12/20	16	43.99	2	44.05	43.35	14	1,974	0.71%
2019/12/19	1	43.85	6	43.88	43.95	-5	1,810	-0.28%
2019/12/18	1	43.65	43	43.57	43.85	-42	1,777	-2.36%
2019/12/17	1	43.20	5	43.70	43.15	-4	1,746	-0.23%
2019/12/16	11	43.08	116	43.18	43.40	-105	1,719	-6.11%	大賣/鉅額交易
2019/12/13	20	42.65	39	42.71	42.50	-19	1,681	-1.13%
2019/12/12	1	42.40	5	42.70	42.30	-4	1,649	-0.24%
2019/12/11	0.3	42.25	14	42.34	42.30	-13.7	1,612	-0.85%
2019/12/09	7	42.08	12	42.08	41.70	-5	1,550	-0.32%
2019/12/06	0	0.00	15	41.61	41.65	-15	1,494	-1.00%
2019/12/04	4	40.66	4	40.51	40.40	0	1,471	0.00%
2019/12/03	10	40.05	0	0.00	40.15	10	1,441	0.69%
2019/11/28	0.1	39.85	0	0.00	39.80	0.1	1,418	0.01%
2019/11/27	8	39.86	0	0.00	39.95	8	1,472	0.54%
2019/11/26	10	39.70	0	0.00	39.85	10	1,468	0.68%
2019/11/25	0	0.00	1	38.90	39.25	-1	1,444	-0.07%
2019/11/19	0	0.00	1	39.30	39.35	-1	1,472	-0.07%
2019/11/18	1	39.00	0	0.00	38.95	1	1,476	0.07%
2019/11/15	0	0.00	2	39.05	38.85	-2	1,482	-0.13%
2019/11/14	2	39.00	2	39.20	39.15	0	1,486	0.00%
2019/11/13	2	39.53	2	39.65	39.30	0	1,499	0.00%
2019/11/12	17	38.92	0	0.00	38.95	17	1,504	1.13%
2019/11/11	1	39.10	1	38.90	38.60	0	1,525	0.00%
2019/11/08	22	39.64	0	0.00	39.60	22	1,507	1.46%
2019/11/06	0	0.00	1	39.90	39.55	-1	1,513	-0.07%
2019/11/05	1	40.30	3	39.93	39.90	-2	1,512	-0.13%
2019/11/01	12	40.01	1	39.90	40.10	11	1,513	0.73%
2019/10/31	0	0.00	1	40.30	40.90	-1	1,505	-0.07%
2019/10/30	1	39.50	1	40.00	40.15	0	1,471	0.00%
2019/10/29	1	40.00	0	0.00	40.00	1	1,458	0.07%
2019/10/28	10	41.06	1	41.05	41.05	9	1,470	0.61%
2019/10/25	1	41.20	0	0.00	41.20	1	1,472	0.07%
2019/10/24	12	41.59	3	41.65	41.60	9	1,460	0.62%
2019/10/23	5	41.03	0	0.00	41.00	5	1,439	0.35%
2019/10/22	6	41.32	2	41.43	41.35	4	1,441	0.28%
2019/10/21	1	41.50	4	41.33	41.35	-3	1,426	-0.21%
2019/10/18	15	40.35	3	40.05	40.35	12	1,372	0.87%
2019/10/16	1	39.90	0	0.00	39.75	1	1,360	0.07%
2019/10/15	3	40.12	0	0.00	39.95	3	1,370	0.22%
2019/10/14	0	0.00	1	40.40	40.10	-1	1,363	-0.07%
2019/10/09	0	0.00	1	39.70	39.10	-1	1,358	-0.07%
2019/10/07	5	40.25	0	0.00	40.10	5	1,359	0.37%
2019/10/04	7	40.00	2	39.80	39.80	5	1,377	0.36%
2019/10/02	2	40.70	1	40.40	40.50	1	1,608	0.06%
2019/10/01	9	40.85	8	40.58	40.90	1	1,644	0.06%
2019/09/27	5	39.25	2	39.33	39.40	3	1,621	0.19%
2019/09/26	9	39.27	3	39.63	39.05	6	1,632	0.37%
2019/09/25	2	39.00	0	0.00	38.80	2	1,637	0.12%
2019/09/24	7	39.54	0	0.00	39.35	7	1,663	0.42%
2019/09/19	2	39.50	0	0.00	39.50	2	1,698	0.12%
2019/09/18	4	39.50	0	0.00	39.50	4	1,726	0.23%
2019/09/17	3	39.52	4	39.88	39.45	-1	1,739	-0.06%
2019/09/16	5	39.15	0	0.00	39.15	5	1,746	0.29%
2019/09/10	8	39.37	2	39.40	39.50	6	1,899	0.32%
2019/09/09	1	39.60	0	0.00	39.65	1	1,939	0.05%
2019/09/06	2	40.60	2	40.85	40.60	0	1,926	0.00%
2019/09/05	0	0.00	2	42.20	42.05	-2	1,903	-0.11%
2019/09/04	2	41.85	1	41.90	41.85	1	1,947	0.05%
2019/09/02	2	41.85	1	41.80	41.85	1	1,963	0.05%
2019/08/30	4	41.70	7	42.16	41.40	-3	1,962	-0.15%
2019/08/29	2	40.38	2	40.35	40.25	0	1,913	0.00%
2019/08/28	2	40.68	1	40.50	40.50	1	1,918	0.05%
2019/08/27	20	40.71	0	0.00	40.25	20	1,922	1.04%
2019/08/26	5	40.80	1	40.50	40.50	4	1,925	0.21%
2019/08/23	0	0.00	1	41.55	41.70	-1	1,925	-0.05%
2019/08/21	5	41.34	2	41.53	41.35	3	1,959	0.15%
2019/08/20	7	41.65	0	0.00	41.30	7	1,959	0.36%
2019/08/19	4	41.33	1	41.50	41.70	3	1,963	0.15%
2019/08/16	0	0.00	2	41.20	41.00	-2	1,981	-0.10%
2019/08/15	1	39.50	1	40.30	40.30	0	1,971	0.00%
2019/08/14	6	40.99	14	41.06	40.85	-8	1,973	-0.41%
2019/08/13	9	39.69	0	0.00	40.35	9	1,957	0.46%
2019/08/12	5	39.90	1	40.10	40.00	4	1,965	0.20%
2019/08/08	1	38.95	0	0.00	38.85	1	1,975	0.05%
2019/08/07	1	38.90	1	39.40	38.50	0	1,984	0.00%
2019/08/06	2	38.70	0	0.00	39.45	2	1,996	0.10%
2019/08/02	4	40.49	0	0.00	40.25	4	2,051	0.20%
2019/08/01	4	41.35	1	41.40	41.30	3	2,063	0.15%
2019/07/31	4	41.65	0	0.00	41.75	4	2,083	0.19%
2019/07/30	12	42.30	3	42.35	41.70	9	2,092	0.43%
2019/07/29	0	0.00	2	42.40	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	7	42.12	42.25	-7	2,089	-0.33%
2019/07/25	4	41.85	1	41.75	42.00	3	2,094	0.14%
2019/07/24	1	42.10	0	0.00	41.55	1	2,117	0.05%
2019/07/23	24	41.60	7	41.63	41.70	17	2,189	0.78%
2019/07/22	23	41.25	0	0.00	41.10	23	2,223	1.03%
2019/07/19	13	41.09	2	41.00	41.00	11	2,238	0.49%
2019/07/18	4	41.23	0	0.00	40.95	4	2,274	0.18%
2019/07/17	7	41.83	0	0.00	41.70	7	2,295	0.30%
2019/07/16	1	42.05	12	42.17	42.25	-11	2,368	-0.46%
2019/07/15	3	41.67	1	41.70	41.75	2	2,528	0.08%
2019/07/12	9	41.88	2	42.08	41.85	7	2,943	0.24%
2019/07/11	19	42.28	2	42.15	42.05	17	3,046	0.56%
2019/07/10	46	42.01	3	42.10	42.00	43	3,090	1.39%
2019/07/09	35	41.94	3	42.05	41.80	32	3,143	1.02%
2019/07/08	4	46.25	7	46.34	46.50	-3	3,069	-0.10%
2019/07/05	2	46.03	0	0.00	46.00	2	3,050	0.07%
2019/07/04	15	46.06	7	46.21	46.05	8	3,035	0.26%
2019/07/03	3	45.23	0	0.00	44.95	3	3,051	0.10%
2019/07/02	3	45.42	0	0.00	45.35	3	3,074	0.10%
2019/07/01	1	44.95	2.2	45.10	45.15	-1.2	3,094	-0.04%
2019/06/28	0	0.00	1	44.30	44.30	-1	3,121	-0.03%
2019/06/27	2	44.40	3	44.40	44.30	-1	3,215	-0.03%
2019/06/26	1	44.05	1	44.15	44.00	0	3,467	0.00%
2019/06/25	2	44.40	5	44.85	44.20	-3	3,672	-0.08%
2019/06/24	1	44.50	3	44.50	44.80	-2	3,698	-0.05%
2019/06/21	2	44.48	1	44.30	44.20	1	3,702	0.03%
2019/06/20	0	0.00	9	45.02	44.60	-9	3,710	-0.24%
2019/06/19	5	44.02	6	43.93	43.90	-1	3,704	-0.03%
2019/06/18	25	44.32	0	0.00	43.90	25	3,689	0.68%
2019/06/17	1	44.00	1	43.15	44.20	0	3,652	0.00%
2019/06/14	1	42.40	0	0.00	42.30	1	3,625	0.03%
2019/06/13	0	0.00	2	42.40	42.30	-2	3,633	-0.06%
2019/06/12	7	44.06	0	0.00	43.40	7	3,652	0.19%
2019/06/11	6	43.00	0	0.00	42.95	6	3,656	0.16%
2019/06/10	0.2	42.55	0	0.00	42.60	0.2	3,723	0.01%
2019/06/06	0	0.00	2	41.90	41.75	-2	3,746	-0.05%
2019/06/05	0	0.00	2	42.65	42.20	-2	3,763	-0.05%
2019/05/27	0	41.90	1	41.80	41.80	-1	4,296	-0.02%
2019/05/24	1	41.95	0	0.00	41.75	1	4,340	0.02%
2019/05/23	1	42.55	1	42.80	41.80	0	4,391	0.00%
2019/05/20	2	42.80	0	0.00	42.20	2	4,785	0.04%
2019/05/17	11	43.01	0	0.00	43.00	11	4,825	0.23%
2019/05/16	2	44.85	0	0.00	43.80	2	4,877	0.04%
2019/05/15	36	44.97	2	45.05	45.40	34	4,949	0.69%
2019/05/14	6	43.53	5	42.75	44.50	1	5,093	0.02%
2019/05/13	0	0.00	7	44.76	44.30	-7	5,210	-0.13%
2019/05/10	5	45.89	9	46.16	46.40	-4	5,309	-0.08%
2019/05/09	2	47.30	1	47.70	46.30	1	5,301	0.02%
2019/05/08	4	47.15	0	0.00	47.15	4	5,339	0.07%
2019/05/07	4	46.96	0	0.00	46.80	4	5,398	0.07%
2019/05/06	2	46.95	1	47.80	46.65	1	5,445	0.02%
2019/05/03	1	48.10	8	47.75	48.00	-7	5,453	-0.13%
2019/05/02	6	47.95	2	48.00	48.05	4	5,454	0.07%
2019/04/30	2.2	47.01	0	0.00	47.60	2.2	5,452	0.04%
2019/04/29	6	48.24	0	0.00	47.00	6	5,443	0.11%
2019/04/26	2	49.88	0	0.00	49.35	2	5,378	0.04%
2019/04/25	1	50.20	2	50.60	50.40	-1	5,380	-0.02%
2019/04/24	5	51.20	0	0.00	50.40	5	5,410	0.09%
2019/04/23	1	50.50	2	50.28	51.00	-1	5,414	-0.02%
2019/04/22	3	50.87	0	0.00	50.40	3	5,390	0.06%
2019/04/19	4	52.25	6	51.88	51.50	-2	5,344	-0.04%
2019/04/18	37	53.21	26	54.15	51.90	11	5,217	0.21%
2019/04/17	2	51.70	7	51.97	52.10	-5	4,912	-0.10%
2019/04/16	3	50.67	3	51.07	51.20	0	4,821	0.00%
2019/04/15	9	51.44	0	0.00	50.80	9	4,788	0.19%
2019/04/12	2	51.30	2	51.35	51.20	0	4,768	0.00%
2019/04/11	1	51.50	12	51.13	50.50	-11	4,731	-0.23%
2019/04/10	1	50.30	5	50.40	50.80	-4	4,659	-0.09%
2019/04/09	2	50.38	14	50.77	50.40	-12	4,635	-0.26%
2019/04/08	1	49.85	3	49.80	49.60	-2	4,577	-0.04%
2019/04/03	6	49.48	1	49.55	49.90	5	4,572	0.11%
2019/04/02	13	49.20	0	0.00	49.20	13	4,554	0.29%
2019/04/01	10	50.03	6	50.30	49.55	4	4,514	0.09%
2019/03/29	12	51.68	8	51.65	51.00	4	4,422	0.09%
2019/03/28	7	50.10	16	50.27	50.20	-9	4,217	-0.21%
2019/03/27	9	48.90	1	49.10	49.10	8	4,070	0.20%
2019/03/26	34	48.00	1	48.20	47.95	33	4,058	0.81%
2019/03/25	3	47.88	1	47.90	47.95	2	4,079	0.05%
2019/03/22	5	48.71	3	48.83	48.85	2	4,131	0.05%
2019/03/21	11	48.01	0	0.00	48.00	11	4,149	0.27%
2019/03/20	2	48.00	1	48.30	48.15	1	4,213	0.02%
2019/03/19	1	47.70	2	47.65	47.70	-1	4,255	-0.02%
2019/03/18	2	47.78	1	48.60	47.80	1	4,279	0.02%
2019/03/15	5	48.69	5	48.73	48.30	0	4,320	0.00%
2019/03/14	8	48.26	6	48.32	48.20	2	4,347	0.05%
2019/03/13	5	48.01	4	47.59	47.35	1	4,420	0.02%
2019/03/12	4	48.65	1	49.10	48.45	3	4,427	0.07%
2019/03/11	4	48.91	3	49.10	48.60	1	4,576	0.02%
2019/03/07	10	49.51	10	50.30	48.90	0	5,053	0.00%
2019/03/06	3	49.55	2	49.55	49.40	1	5,198	0.02%
2019/03/05	11	49.94	3	50.53	49.40	8	5,330	0.15%
2019/03/04	11	49.34	12	49.73	49.95	-1	5,322	-0.02%
2019/02/27	1	47.30	40	46.50	48.60	-39	5,299	-0.74%
2019/02/26	47	49.25	42	49.45	48.30	5	5,304	0.09%
2019/02/25	2	49.30	6	49.72	49.65	-4	5,363	-0.07%
2019/02/22	3	49.40	16	49.16	49.25	-13	5,642	-0.23%
2019/02/21	33	49.91	29	49.94	49.65	4	5,740	0.07%
2019/02/20	45.1	49.18	38	49.38	49.45	7.1	6,090	0.12%
2019/02/19	10	48.36	14	48.42	48.20	-4	6,410	-0.06%
2019/02/18	0	0.00	2	47.40	47.00	-2	6,365	-0.03%
2019/02/15	10	46.59	2	46.60	46.30	8	6,500	0.12%
2019/02/14	6	47.61	10	47.13	46.90	-4	6,474	-0.06%
2019/02/13	9	46.46	31	47.11	47.50	-22	6,440	-0.34%
2019/02/12	13	47.02	2	47.00	46.30	11	6,335	0.17%
2019/02/11	15	45.97	18	46.29	46.15	-3	6,297	-0.05%
2019/01/30	0	0.00	20	43.92	43.90	-20	6,298	-0.32%
2019/01/28	4.2	43.96	3	43.77	43.85	1.2	6,408	0.02%
2019/01/25	3	43.25	2	42.85	42.65	1	6,668	0.01%
2019/01/24	12	42.48	1	42.50	42.25	11	6,838	0.16%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/18	0	0.00	11	41.91	42.05	-11	7,145	-0.15%
2019/01/17	7	42.64	0	0.00	41.45	7	7,253	0.10%
2019/01/16	0	0.00	1	42.40	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	4	42.04	42.00	-4	7,408	-0.05%
2019/01/11	2	41.48	1	40.90	40.85	1	7,575	0.01%
2019/01/10	1	41.20	1	41.10	40.80	0	7,608	0.00%
2019/01/09	17	41.33	30	41.33	41.50	-13	7,678	-0.17%
2019/01/08	5	39.00	1	39.55	39.80	4	7,699	0.05%
2019/01/07	10	38.85	2	38.80	39.00	8	7,804	0.10%
2019/01/04	1	37.10	11	37.19	37.70	-10	8,013	-0.12%
2019/01/03	2	39.03	15	38.63	38.50	-13	8,106	-0.16%
2019/01/02	0	0.00	3	38.90	38.90	-3	8,227	-0.04%
2018/12/28	2	39.55	5	39.31	39.25	-3	8,464	-0.04%
2018/12/27	5	40.00	18	39.54	39.35	-13	8,678	-0.15%
2018/12/26	11	39.77	5	40.00	38.70	6	8,713	0.07%
2018/12/24	1	39.25	6	39.68	40.00	-5	8,822	-0.06%
2018/12/22	4	39.45	0	0.00	39.30	4	8,865	0.05%
2018/12/21	24	39.50	5	38.86	40.10	19	8,977	0.21%
2018/12/20	8	40.06	5	40.27	39.25	3	9,028	0.03%
2018/12/19	5	41.81	15	41.32	41.25	-10	9,063	-0.11%
2018/12/18	2	41.30	8	41.31	41.15	-6	9,120	-0.07%
2018/12/17	9	43.16	8	43.16	42.35	1	9,208	0.01%
2018/12/14	11	42.74	10	41.96	43.40	1	9,231	0.01%
2018/12/13	6	42.59	17	42.66	42.10	-11	9,257	-0.12%
2018/12/12	14	42.20	4	42.38	42.15	10	9,320	0.11%
2018/12/11	6	41.52	7	41.37	41.20	-1	9,419	-0.01%
2018/12/10	7	41.02	2	40.53	41.00	5	9,549	0.05%
2018/12/07	12	42.00	13	42.26	42.40	-1	9,581	-0.01%
2018/12/06	20	41.30	6	41.47	41.35	14	9,661	0.14%
2018/12/05	15	43.84	9	43.91	43.70	6	9,644	0.06%
2018/12/04	22	45.67	88	46.02	45.30	-66	9,765	-0.68%
2018/12/03	54	45.80	81	45.85	46.00	-27	9,903	-0.27%
2018/11/30	59	43.37	48	43.07	42.85	11	9,702	0.11%
2018/11/29	33	43.56	22	43.89	42.60	11	9,660	0.11%
2018/11/28	13	42.82	58	42.82	43.35	-45	9,822	-0.46%
2018/11/27	27	41.95	6	42.15	42.70	21	10,097	0.21%
2018/11/26	31	41.51	2	41.63	41.90	29	10,169	0.29%
2018/11/23	4	41.09	5	40.80	40.95	-1	10,650	-0.01%
2018/11/22	21	43.43	20	43.00	42.20	1	11,237	0.01%
2018/11/21	57	44.25	26	43.88	43.45	31	11,316	0.27%
2018/11/20	40	42.98	16	42.86	42.85	24	11,248	0.21%
2018/11/19	126	43.30	118	43.05	43.35	8	11,244	0.07%	大買/大賣/
2018/11/16	167	41.39	69	41.26	42.45	98	10,913	0.90%	大買/
2018/11/15	3	38.27	6	38.44	38.60	-3	10,502	-0.03%
2018/11/14	10	38.36	5	37.69	38.15	5	10,558	0.05%
2018/11/13	0	0.00	15	35.63	36.30	-15	10,537	-0.14%
2018/11/12	1	36.10	0	0.00	36.50	1	10,744	0.01%
2018/11/09	1	37.60	0	0.00	37.90	1	10,946	0.01%
2018/11/08	21	39.12	4.1	38.43	37.60	16.9	11,142	0.15%
2018/11/07	11	38.04	3	37.00	38.20	8	11,387	0.07%
2018/11/06	17	37.69	3	38.72	36.55	14	11,635	0.12%
2018/11/05	31	38.46	5	38.14	38.30	26	11,813	0.22%
2018/11/02	45	39.38	46	38.67	38.50	-1	12,206	-0.01%
2018/11/01	23	37.78	18	38.37	38.00	5	12,109	0.04%
2018/10/31	11	35.43	15	35.55	35.60	-4	12,270	-0.03%
2018/10/30	2	34.08	6	33.50	33.80	-4	12,463	-0.03%
2018/10/29	4	34.95	1	35.00	34.90	3	12,819	0.02%
2018/10/26	14	34.90	15	34.83	34.35	-1	13,108	-0.01%
2018/10/25	5	34.75	4	34.35	34.30	1	13,319	0.01%
2018/10/24	8	37.40	6	37.60	37.20	2	13,823	0.01%
2018/10/23	11	38.07	6	38.15	37.20	5	14,375	0.03%
2018/10/22	6	37.94	21	36.84	38.20	-15	14,660	-0.10%
2018/10/19	5	36.43	2	36.15	36.25	3	14,996	0.02%
2018/10/18	7	38.27	12	38.39	38.20	-5	15,189	-0.03%
2018/10/17	21	39.00	21	39.23	37.95	0	15,515	0.00%
2018/10/16	19	38.89	12	39.26	38.70	7	15,752	0.04%
2018/10/15	23	38.23	9	38.56	38.10	14	16,077	0.09%
2018/10/12	9	38.05	9	37.49	38.00	0	16,424	0.00%
2018/10/11	6	35.98	6	36.34	35.65	0	16,551	0.00%
2018/10/09	20	39.57	16	39.66	39.60	4	16,632	0.02%
2018/10/08	53	38.99	49	39.95	38.70	4	16,608	0.02%
2018/10/05	36	42.05	42	43.83	40.55	-6	16,636	-0.04%
2018/10/04	10	44.99	14	45.05	44.50	-4	16,728	-0.02%
2018/10/03	4	44.91	1	45.60	44.85	3	16,756	0.02%
2018/10/02	11	46.09	16	46.18	45.45	-5	16,880	-0.03%
2018/10/01	8	45.33	4.4	45.32	45.50	3.6	16,997	0.02%
2018/09/28	16	44.74	12	44.84	44.70	4	17,123	0.02%
2018/09/27	7	45.13	3	45.72	44.55	4	17,100	0.02%
2018/09/26	11	47.14	9	47.44	46.65	2	17,279	0.01%
2018/09/25	11	47.55	15	47.09	47.15	-4	17,431	-0.02%
2018/09/21	10	46.82	12	46.97	47.45	-2	17,599	-0.01%
2018/09/20	43	46.44	40	46.38	46.30	3	17,626	0.02%
2018/09/19	14	47.16	14	46.80	45.90	0	17,739	0.00%
2018/09/18	9	46.92	8	47.20	46.20	1	18,029	0.01%
2018/09/17	6	47.97	2	47.90	47.50	4	18,147	0.02%
2018/09/14	8	46.56	14	46.58	47.20	-6	18,202	-0.03%
2018/09/13	13	46.41	19	46.86	45.30	-6	18,300	-0.03%
2018/09/12	7	46.49	16	46.55	46.20	-9	18,486	-0.05%
2018/09/11	24	48.06	9	48.03	47.95	15	18,890	0.08%
2018/09/10	57	47.87	50	47.56	46.90	7	19,253	0.04%
2018/09/07	51	49.22	35	48.28	48.00	16	19,522	0.08%
2018/09/06	12	52.06	19	52.02	51.40	-7	19,801	-0.04%
2018/09/05	34	51.97	2	52.20	51.70	32	20,055	0.16%
2018/09/04	46	52.88	49	52.66	52.50	-3	20,382	-0.01%
2018/09/03	26	54.87	18	54.27	53.20	8	20,383	0.04%
2018/08/31	17	58.81	37	58.77	59.10	-20	20,235	-0.10%
2018/08/30	49	58.75	12	58.82	59.50	37	20,644	0.18%
2018/08/29	22	56.85	51	56.95	58.60	-29	20,528	-0.14%
2018/08/28	32	54.37	23	54.26	53.70	9	20,044	0.04%
2018/08/27	18	53.55	17	53.58	53.60	1	20,136	0.00%
2018/08/24	3	51.03	7	51.24	51.20	-4	20,142	-0.02%
2018/08/23	9	51.33	9	51.62	50.90	0	20,315	0.00%
2018/08/22	4	52.50	7	52.96	52.80	-3	20,443	-0.01%
2018/08/21	18	53.36	15	53.44	53.30	3	20,954	0.01%
2018/08/20	15	52.69	11	52.43	53.10	4	21,048	0.02%
2018/08/17	13	53.04	33	53.95	51.70	-20	21,292	-0.09%
2018/08/16	35	52.50	43	52.40	53.00	-8	21,414	-0.04%
2018/08/15	13	51.53	79	51.76	50.90	-66	21,712	-0.30%
2018/08/14	17	54.08	24	53.62	53.00	-7	21,833	-0.03%
2018/08/13	24	52.28	20	52.85	53.00	4	21,720	0.02%
2018/08/10	44	55.12	24	55.70	54.70	20	21,906	0.09%
2018/08/09	48	56.54	63	56.07	57.20	-15	22,026	-0.07%
2018/08/08	40	56.40	31	55.74	54.00	9	21,777	0.04%
2018/08/07	45	56.85	35	56.80	57.00	10	21,945	0.05%
2018/08/06	32	56.10	11	56.39	56.10	21	21,671	0.10%
2018/08/03	37	54.68	50	54.25	55.10	-13	21,681	-0.06%
2018/08/02	79	52.66	82	53.62	52.60	-3	21,360	-0.01%
2018/08/01	38	56.11	41	56.16	56.30	-3	21,195	-0.01%
2018/07/31	59	56.30	53	55.67	55.00	6	21,293	0.03%
2018/07/30	63	60.01	31	60.11	56.90	32	21,006	0.15%
2018/07/27	28	60.94	42	60.75	63.20	-14	20,592	-0.07%
2018/07/26	95	60.83	70	60.58	59.50	25	20,199	0.12%
2018/07/25	44	58.75	31	58.79	60.50	13	19,772	0.07%
2018/07/24	73	59.32	61	59.10	59.30	12	19,543	0.06%
2018/07/23	24	57.83	38	57.71	58.40	-14	19,192	-0.07%
2018/07/20	42	60.27	32	60.23	57.50	10	18,857	0.05%
2018/07/19	28	62.66	27	62.42	62.50	1	18,399	0.01%
2018/07/18	56	68.03	67	67.58	63.10	-11	17,954	-0.06%
2018/07/17	65	71.26	50	72.18	70.10	15	17,612	0.09%
2018/07/16	45	76.47	61	77.03	74.00	-16	17,421	-0.09%
2018/07/13	76	80.68	44	79.06	77.40	32	17,352	0.18%
2018/07/12	49	76.93	54	77.86	79.60	-5	17,118	-0.03%
2018/07/11	8	74.25	7	74.20	74.10	1	16,907	0.01%
2018/07/10	23	74.32	36	74.79	75.40	-13	16,942	-0.08%
2018/07/09	33	76.64	20	75.65	74.70	13	16,812	0.08%
2018/07/06	22	72.56	33	71.68	71.20	-11	16,621	-0.07%
2018/07/05	34	78.09	28	77.71	74.30	6	16,436	0.04%
2018/07/04	69.5	78.28	45	79.56	78.00	24.5	16,343	0.15%
2018/07/03	54	82.84	53	82.45	80.30	1	16,062	0.01%
2018/07/02	69	82.88	71	82.95	82.00	-2	15,824	-0.01%
2018/06/29	37	81.27	40.6	81.67	81.00	-3.6	15,564	-0.02%
2018/06/28	79.6	81.29	93	81.10	79.50	-13.4	15,407	-0.09%
2018/06/27	95	84.80	81	85.11	81.70	14	15,197	0.09%
2018/06/26	92	80.32	82	80.93	83.80	10	14,811	0.07%
2018/06/25	27	80.87	33	80.47	79.00	-6	14,555	-0.04%
2018/06/22	43	82.84	40	82.89	82.00	3	14,376	0.02%
2018/06/21	87	85.90	69	86.24	84.80	18	14,108	0.13%
2018/06/20	64	86.88	103	88.61	83.90	-39	13,863	-0.28%	大賣/
2018/06/19	79	89.34	75	89.65	92.50	4	13,401	0.03%
2018/06/15	125	88.41	129	88.45	86.20	-4	12,909	-0.03%	大買/大賣/
2018/06/14	97	86.23	93	86.53	88.40	4	12,439	0.03%
2018/06/13	37	82.61	36	82.72	82.50	1	11,881	0.01%
2018/06/12	81.2	83.44	77	83.85	81.40	4.2	11,487	0.04%
2018/06/11	82	78.56	71	78.61	81.20	11	10,989	0.10%
2018/06/08	51	73.62	58	73.71	73.90	-7	10,619	-0.07%
2018/06/07	114	72.21	118	72.21	72.10	-4	10,315	-0.04%	大買/大賣/
2018/06/06	38	68.95	47.1	69.76	71.10	-9.1	9,695	-0.09%
2018/06/05	12	64.38	6	64.95	64.70	6	9,274	0.06%
2018/06/04	43	67.19	43	69.00	67.00	0	9,060	0.00%
2018/06/01	53	65.12	71	65.13	68.40	-18	8,759	-0.21%
2018/05/31	18	66.61	31	68.57	63.50	-13	8,530	-0.15%
2018/05/30	51	66.39	99.1	66.21	67.60	-48.1	8,298	-0.58%
2018/05/29	122	68.54	58	68.28	68.00	64	8,049	0.80%	大買/
2018/05/28	148	65.08	63	65.73	66.10	85	7,484	1.14%	大買/
2018/05/25	15	58.11	32.5	58.86	60.10	-17.5	7,226	-0.24%
2018/05/24	81	54.55	69	54.76	54.70	12	6,818	0.18%
2018/05/23	40	52.64	48	52.00	53.60	-8	6,462	-0.12%
2018/05/22	27	50.11	37	50.65	50.00	-10	5,898	-0.17%
2018/05/21	24	47.81	25	47.20	48.60	-1	5,531	-0.02%
2018/05/18	69	50.33	55	48.97	47.30	14	5,303	0.26%
2018/05/17	7	47.69	33	47.44	48.70	-26	4,741	-0.55%
2018/05/16	11	47.54	6	47.40	47.00	5	4,302	0.12%
2018/05/15	14	47.85	4	47.84	48.40	10	4,095	0.24%
2018/05/14	1	44.20	2	44.55	45.00	-1	3,717	-0.03%
2018/05/11	12	40.27	13	40.33	40.95	-1	3,612	-0.03%
2018/05/10	26	37.23	6	37.27	37.25	20	3,268	0.61%
2018/05/09	3	36.62	15	37.26	37.80	-12	3,153	-0.38%
2018/05/08	141	37.10	140	37.31	37.10	1	2,984	0.03%	大買/大賣/
2018/05/07	11	35.56	43	35.61	36.70	-32	2,594	-1.23%
2018/05/04	0	0.00	12	33.98	33.40	-12	2,251	-0.53%
2018/05/03	1	32.35	1	32.40	32.35	0	2,047	0.00%
2018/05/02	0	0.00	6	31.75	31.60	-6	2,001	-0.30%
2018/04/30	13	31.91	3	32.20	31.25	10	1,998	0.50%
2018/04/27	2	29.60	0	0.00	31.05	2	1,933	0.10%
2018/04/25	0	0.00	2	30.85	30.90	-2	1,963	-0.10%
2018/04/24	15	31.59	2	30.80	31.20	13	2,061	0.63%
2018/04/23	20	32.25	0	0.00	32.10	20	2,271	0.88%
2018/04/20	6	32.20	1	32.00	31.90	5	2,552	0.20%
2018/04/19	1	33.15	7	32.63	32.75	-6	2,532	-0.24%
2018/04/18	22.1	32.33	5	32.44	32.45	17.1	2,504	0.68%
2018/04/17	31	32.68	6	32.54	31.80	25	2,501	1.00%
2018/04/16	6	32.68	19	32.22	33.30	-13	2,483	-0.52%
2018/04/13	15	32.10	1	32.40	31.55	14	2,435	0.57%
2018/04/09	2	30.80	4	30.73	30.60	-2	2,603	-0.08%
2018/04/03	10	30.85	1	30.40	30.90	9	2,640	0.34%
2018/03/31	0	0.00	4	31.15	31.05	-4	2,690	-0.15%
2018/03/30	2	31.10	1	30.95	30.80	1	2,747	0.04%
2018/03/29	2	30.80	0	0.00	30.75	2	2,759	0.07%
2018/03/28	1	30.90	0	0.00	30.90	1	2,788	0.04%
2018/03/27	3	31.42	3	31.73	31.65	0	2,814	0.00%
2018/03/23	10	30.50	10	30.30	30.45	0	2,788	0.00%
2018/03/22	14	32.77	4	32.41	32.05	10	2,764	0.36%
2018/03/20	0	0.00	1	31.55	31.55	-1	2,700	-0.04%
2018/03/19	2	32.33	3	32.18	32.00	-1	2,702	-0.04%
2018/03/15	6	31.13	8	31.05	31.45	-2	2,674	-0.07%
2018/03/14	0	0.00	4	31.10	31.00	-4	2,677	-0.15%
2018/03/13	0	30.90	54	30.92	31.05	-54	2,706	-1.99%
2018/03/12	0	0.00	1	31.15	30.80	-1	2,771	-0.04%
2018/03/09	2	30.90	4.2	30.94	30.90	-2.2	2,818	-0.08%
2018/03/08	3	30.87	3	31.00	30.65	0	2,895	0.00%
2018/03/07	3	30.98	16	30.97	30.65	-13	3,205	-0.41%
2018/03/06	6	31.82	1	32.55	31.60	5	3,505	0.14%
2018/03/05	4.1	32.46	5	32.42	32.00	-0.9	3,547	-0.03%
2018/03/02	1	30.90	5	31.30	30.90	-4	3,477	-0.12%
2018/03/01	0	0.00	1	30.10	31.10	-1	3,543	-0.03%
2018/02/27	1	29.80	2	29.80	29.80	-1	3,526	-0.03%
2018/02/26	10	30.50	1	30.35	30.35	9	3,543	0.25%
2018/02/23	19	30.37	0	0.00	30.50	19	3,597	0.53%
2018/02/22	21	29.31	0	0.00	29.35	21	3,596	0.58%
2018/02/21	1	28.50	2	28.90	28.90	-1	3,601	-0.03%
2018/02/12	1	28.10	1	28.05	28.05	0	3,610	0.00%
2018/02/09	1	27.90	1	27.60	28.50	0	3,653	0.00%
2018/02/08	0	0.00	3	28.70	28.80	-3	3,699	-0.08%
2018/02/07	1	29.00	2	28.93	28.80	-1	3,709	-0.03%
2018/02/06	3	28.73	4	28.38	28.20	-1	3,731	-0.03%
2018/02/05	8	30.05	8	29.61	30.35	0	3,722	0.00%
2018/02/02	0	0.00	3	30.73	30.50	-3	3,749	-0.08%
2018/02/01	1	30.45	1	30.90	30.45	0	4,126	0.00%
2018/01/31	1	30.55	2	30.63	30.55	-1	4,292	-0.02%
2018/01/30	2.2	30.36	3	30.52	30.25	-0.8	4,319	-0.02%
2018/01/29	1	30.90	1	31.30	30.85	0	4,307	0.00%
2018/01/26	5	30.90	5	30.80	30.90	0	4,342	0.00%
2018/01/25	4	31.16	0	0.00	31.10	4	4,329	0.09%
2018/01/24	7	31.51	11	31.74	31.50	-4	4,312	-0.09%
2018/01/23	19	31.56	12	31.87	31.50	7	4,310	0.16%
2018/01/22	30	31.89	35	31.56	32.10	-5	4,289	-0.12%
2018/01/19	23	31.18	25	31.74	31.25	-2	4,246	-0.05%
2018/01/18	11	31.90	17	32.46	31.85	-6	4,188	-0.14%
2018/01/17	44	32.80	34	33.61	32.15	10	4,078	0.25%
2018/01/16	35	33.51	53	33.88	34.80	-18	3,831	-0.47%
2018/01/15	1	31.70	3	31.97	31.65	-2	3,533	-0.06%
2018/01/12	2	31.93	9	31.99	31.70	-7	3,538	-0.20%
2018/01/11	0	0.00	4	31.96	32.00	-4	3,509	-0.11%
2018/01/10	9	31.79	8	31.73	31.30	1	3,474	0.03%
2018/01/09	5	31.94	2	31.63	31.90	3	3,420	0.09%
2018/01/08	90	31.52	90	31.03	31.00	0	3,373	0.00%
2018/01/05	2	30.50	3	30.62	30.80	-1	3,286	-0.03%
2018/01/04	6	31.16	20	31.97	30.80	-14	3,251	-0.43%
2018/01/03	13	30.92	8	30.85	31.35	5	3,194	0.16%