達方 (8163)-元大-竹科券商分點個股進出

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
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達方 (8163)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	2	67.70	1	67.20	67.40	1	2,748	0.04%
2024/05/29	0	0.00	3	68.37	68.50	-3	2,779	-0.11%
2024/05/27	0.1	67.40	2	67.85	67.60	-1.9	2,809	-0.07%
2024/05/24	2	67.25	0	0.00	67.20	2	2,824	0.07%
2024/05/23	0	0.00	1	67.30	67.20	-1	2,822	-0.04%
2024/05/22	1	68.00	1	68.00	67.90	0	2,811	0.00%
2024/05/21	0	0.00	1	67.00	66.80	-1	2,785	-0.04%
2024/05/15	2	67.00	4	66.85	66.80	-2	2,766	-0.07%
2024/05/14	2	68.20	1	68.90	68.40	1	2,750	0.04%
2024/05/13	3	67.37	1.1	67.90	67.90	1.9	2,733	0.07%
2024/05/09	2	69.45	13	69.13	67.90	-11	2,676	-0.41%
2024/05/08	16	70.49	13	70.23	70.80	3	2,634	0.11%
2024/05/07	10.3	70.74	10	70.80	71.80	0.3	2,569	0.01%
2024/05/06	10	67.94	3.1	67.70	67.80	6.9	2,411	0.29%
2024/05/03	6.2	68.07	4	68.20	67.70	2.2	2,353	0.09%
2024/05/02	0	0.00	1	63.30	63.80	-1	2,237	-0.04%
2024/04/26	1	61.70	0	0.00	61.50	1	2,213	0.05%
2024/04/25	0	0.00	3	61.80	61.50	-3	2,212	-0.14%
2024/04/23	0	0.00	1	60.20	61.30	-1	2,215	-0.05%
2024/04/22	0	0.00	0	60.00	59.80	0	2,211	0.00%
2024/04/19	0	0.00	1	60.60	60.40	-1	2,206	-0.05%
2024/04/18	1	60.10	0	0.00	60.80	1	2,195	0.05%
2024/04/17	1	60.40	2	60.60	60.60	-1	2,197	-0.05%
2024/04/16	0	0.00	1	60.20	60.10	-1	2,196	-0.05%
2024/04/15	1	61.50	3	61.57	61.50	-2	2,183	-0.09%
2024/04/12	0	0.00	2	62.15	62.00	-2	2,221	-0.09%
2024/04/11	1.1	61.71	0	0.00	61.50	1.1	2,301	0.05%
2024/04/10	0	0.00	2	62.20	62.60	-2	2,301	-0.09%
2024/04/08	0	63.50	0	0.00	63.50	0	2,321	0.00%
2024/04/03	3	63.77	2	63.75	63.60	1	2,345	0.04%
2024/04/02	0	63.00	10	62.75	63.00	-10	2,325	-0.43%
2024/04/01	3	62.93	48	62.69	62.90	-45	2,322	-1.94%
2024/03/29	0	62.30	0	0.00	62.30	0	2,319	0.00%
2024/03/27	0	0.00	5	62.60	63.00	-5	2,317	-0.22%
2024/03/26	1	63.30	10	62.10	61.90	-9	2,323	-0.39%
2024/03/25	1	64.30	6	63.62	62.80	-5	2,309	-0.22%
2024/03/22	2.1	64.20	0.1	63.90	64.30	2	2,308	0.08%
2024/03/21	0	0.00	1.1	63.27	64.10	-1.1	2,289	-0.05%
2024/03/20	0	63.40	12.1	62.23	62.40	-12.1	2,288	-0.53%
2024/03/19	0	0.00	4.2	61.88	61.90	-4.2	2,245	-0.19%
2024/03/18	0	0.00	0.1	60.20	60.80	-0.1	2,237	0.00%
2024/03/15	0	0.00	10.2	60.40	60.00	-10.2	2,241	-0.46%
2024/03/14	3	60.27	0.1	60.40	60.60	2.9	2,225	0.13%
2024/03/11	0	59.85	1	59.40	59.60	-1	2,243	-0.04%
2024/03/08	13	60.98	10	60.61	60.00	3	2,235	0.13%
2024/03/07	8	61.12	38	61.15	61.00	-30	2,216	-1.35%
2024/03/06	25	60.52	61	61.61	61.70	-36	2,159	-1.67%
2024/03/05	91	60.03	51.2	60.19	61.40	39.9	1,963	2.03%
2024/03/04	3	56.10	6	56.03	55.90	-3	1,648	-0.18%
2024/03/01	1	54.20	3	54.10	54.40	-2	1,616	-0.12%
2024/02/29	1	53.20	0	0.00	53.20	1	1,593	0.06%
2024/02/27	4	53.40	1	53.00	53.40	3	1,576	0.19%
2024/02/26	2	52.85	0	0.00	52.70	2	1,585	0.13%
2024/02/23	1	52.40	4	52.45	52.00	-3	1,651	-0.18%
2024/02/22	4	52.88	1	52.80	52.80	3	1,661	0.18%
2024/02/21	1	52.50	0	0.00	52.50	1	1,686	0.06%
2024/02/19	1	52.60	0	0.00	52.60	1	1,748	0.06%
2024/02/16	1	52.30	1	51.20	52.10	0	1,775	0.00%
2024/02/15	4	50.40	1	50.60	50.50	3	1,788	0.17%
2024/02/05	6	50.45	0	0.00	50.60	6	1,824	0.33%
2024/02/02	7	50.79	0	0.00	50.70	7	1,867	0.37%
2024/02/01	1	51.00	0	0.00	51.00	1	1,947	0.05%
2024/01/29	1	51.60	0	0.00	51.70	1	2,257	0.04%
2024/01/25	2	51.55	0	52.50	51.50	2	2,513	0.08%
2024/01/22	1	52.60	0	0.00	52.50	1	2,489	0.04%
2024/01/19	2	51.75	0	0.00	51.90	2	2,481	0.08%
2024/01/18	5	51.34	0	0.00	51.30	5	2,479	0.20%
2024/01/17	8	51.88	6	52.10	51.90	2	2,471	0.08%
2024/01/16	4	51.75	2	51.70	52.00	2	2,456	0.08%
2024/01/15	2	52.20	0	0.00	52.20	2	2,445	0.08%
2024/01/12	11	51.54	0	0.00	51.60	11	2,440	0.45%
2024/01/11	4	52.23	0	0.00	52.20	4	2,432	0.16%
2024/01/10	7	51.90	0	52.00	51.90	7	2,433	0.29%
2024/01/09	8	52.35	5	52.40	52.10	3	2,421	0.12%
2024/01/08	13	52.97	60	52.62	52.60	-47	2,408	-1.95%
2024/01/05	10	56.20	4	55.98	54.90	6	2,360	0.25%
2024/01/04	12	53.90	1	54.00	53.50	11	2,267	0.49%
2024/01/03	2	55.30	0	0.00	55.30	2	2,241	0.09%
2024/01/02	0	0.00	1	55.60	55.60	-1	2,210	-0.05%
2023/12/29	21	53.87	0	0.00	54.20	21	2,162	0.97%
2023/12/28	30	53.27	11	52.95	53.10	19	2,121	0.90%
2023/12/27	2	52.50	85	52.21	52.20	-83	2,101	-3.95%
2023/12/26	2	52.20	3.1	52.30	52.20	-1.1	2,092	-0.05%
2023/12/25	4	51.75	9.1	51.84	51.80	-5.1	2,082	-0.25%
2023/12/22	16	52.63	0.1	53.00	52.50	15.9	2,066	0.77%
2023/12/21	5	52.60	0.1	52.60	52.60	4.9	2,052	0.24%
2023/12/20	6	53.60	0	0.00	53.70	6	2,025	0.30%
2023/12/19	0	0.00	36	53.16	53.00	-36	2,003	-1.80%
2023/12/18	1	55.50	1.1	54.85	54.40	-0.1	1,960	-0.01%
2023/12/15	6	56.63	2	56.05	56.10	4	1,931	0.21%
2023/12/14	14	56.46	0	0.00	56.70	14	1,889	0.74%
2023/12/13	15	55.84	0.1	55.80	55.80	14.9	1,859	0.80%
2023/12/12	41	55.23	0	0.00	55.30	41	1,830	2.24%
2023/12/11	2	54.60	1	54.60	54.90	1	1,814	0.06%
2023/12/08	21	54.90	0	0.00	54.80	21	1,799	1.17%
2023/12/07	4	54.73	2.1	54.83	54.50	1.9	1,785	0.11%
2023/12/06	7	55.51	1	55.50	55.40	6	1,757	0.34%
2023/12/05	40	54.77	5.1	54.31	54.80	34.9	1,714	2.04%
2023/12/04	15	54.33	1.1	54.93	55.00	13.9	1,687	0.82%
2023/12/01	14	53.56	4	53.45	53.50	10	1,625	0.62%
2023/11/30	13	53.05	17.1	52.96	52.70	-4.1	1,593	-0.26%
2023/11/29	8	52.26	1.1	52.18	52.30	6.9	1,534	0.45%
2023/11/28	0	0.00	0.1	51.90	52.10	-0.1	1,527	0.00%
2023/11/27	2	50.95	1.2	51.19	50.90	0.9	1,508	0.06%
2023/11/24	1	51.40	0.1	51.60	51.60	0.9	1,497	0.06%
2023/11/22	2	52.60	5.1	52.23	52.60	-3.1	1,452	-0.21%
2023/11/21	3	51.07	2	51.15	51.10	1	1,379	0.07%
2023/11/20	0	0.00	11	51.16	51.20	-11	1,361	-0.81%
2023/11/17	17	51.20	1	51.42	51.60	16	1,329	1.20%
2023/11/16	0	0.00	0.2	50.90	50.90	-0.2	1,267	-0.02%
2023/11/15	1	50.70	10	50.50	50.60	-9	1,249	-0.72%
2023/11/14	5	51.20	1	50.40	50.20	4	1,211	0.33%
2023/11/13	1.1	51.45	0	0.00	51.00	1.1	1,175	0.09%
2023/11/10	5	51.00	2	51.40	51.40	3	1,116	0.27%
2023/11/09	17	50.49	5	50.76	50.90	12	1,063	1.13%
2023/11/08	0	0.00	8	50.12	50.00	-8	974	-0.82%
2023/11/07	7	49.47	4	49.48	49.85	3	936	0.32%
2023/11/06	14	49.62	39.4	50.01	49.70	-25.4	881	-2.88%
2023/11/03	30	48.70	17	48.66	48.85	13	661	1.96%
2023/11/02	1	44.65	0	0.00	44.55	1	411	0.24%
2023/11/01	0	0.00	4	44.00	44.25	-4	428	-0.93%
2023/10/25	0	0.00	2	43.40	43.40	-2	452	-0.44%
2023/10/24	1	42.40	0	0.00	42.70	1	463	0.22%
2023/10/23	1	42.50	0	0.00	42.50	1	469	0.21%
2023/10/20	10	42.30	0	0.00	42.65	10	477	2.09%
2023/10/19	4	42.63	0	0.00	42.60	4	483	0.83%
2023/10/18	9	42.52	0	0.00	44.00	9	481	1.87%
2023/10/17	1	43.30	0	0.00	43.05	1	475	0.21%
2023/10/16	2	43.83	0	0.00	43.80	2	486	0.41%
2023/10/13	1	44.00	0	0.00	43.85	1	493	0.20%
2023/10/11	0	0.00	2.4	43.48	43.75	-2.4	512	-0.46%
2023/10/03	1	43.45	0	0.00	43.10	1	622	0.16%
2023/09/27	1	42.45	1	42.40	42.85	0	675	0.00%
2023/09/26	5	42.77	0	0.00	42.70	5	695	0.72%
2023/09/21	6	42.83	0	0.00	43.50	6	737	0.81%
2023/09/20	11	43.30	0	0.00	43.45	11	739	1.49%
2023/09/15	0	0.00	0.1	43.90	43.70	-0.1	763	-0.01%
2023/09/14	0	0.00	3	44.00	43.75	-3	762	-0.39%
2023/09/11	4	43.20	15	43.85	43.75	-11	778	-1.41%
2023/09/08	0.1	43.05	1	43.25	43.30	-1	780	-0.12%
2023/09/07	6	43.61	0	0.00	43.65	6	794	0.76%
2023/09/06	10	43.95	3	44.10	44.20	7	798	0.88%
2023/09/01	0	0.00	7	43.70	44.20	-7	811	-0.86%
2023/08/23	0	0.00	15	42.35	42.35	-15	854	-1.75%
2023/08/22	9	42.67	0	0.00	42.20	9	870	1.03%
2023/08/18	0	0.00	4	42.11	42.00	-4	879	-0.45%
2023/08/17	16	41.86	0	0.00	42.00	16	895	1.79%
2023/08/16	2	41.95	0	0.00	41.70	2	909	0.22%
2023/08/14	2	41.35	0	0.00	41.75	2	931	0.22%
2023/08/11	1	41.85	0	0.00	41.75	1	940	0.11%
2023/08/10	0	0.00	10	42.00	42.05	-10	949	-1.05%
2023/08/07	14	42.34	0	0.00	42.80	14	946	1.48%
2023/08/02	2	43.55	0	0.00	43.20	2	922	0.22%
2023/08/01	0	0.00	2	43.78	43.80	-2	915	-0.22%
2023/07/31	13	44.35	0	0.00	43.90	13	911	1.43%
2023/07/28	0	0.00	0	44.85	44.65	0	908	0.00%
2023/07/25	2	44.05	0	0.00	44.20	2	889	0.22%
2023/07/20	0	0.00	1	45.10	45.05	-1	882	-0.11%
2023/07/19	0.1	44.95	3	44.52	44.35	-2.9	878	-0.33%
2023/07/17	1	45.95	13	46.00	46.00	-12	880	-1.36%
2023/07/14	9	45.36	5	45.63	45.55	4	876	0.46%
2023/07/12	0	0.00	2	45.15	45.15	-2	858	-0.23%
2023/07/11	0	0.00	5	43.65	43.50	-5	840	-0.60%
2023/07/10	4	46.25	0	0.00	46.00	4	821	0.49%
2023/07/07	9	46.77	0	0.00	46.75	9	810	1.11%
2023/07/06	2	47.40	0	0.00	47.40	2	800	0.25%
2023/07/04	0	0.00	16	47.45	47.60	-16	820	-1.95%
2023/07/03	1	46.85	0	0.00	46.85	1	818	0.12%
2023/06/30	1	46.35	1	46.45	46.30	0	805	0.00%
2023/06/29	0	0.00	1	46.65	46.70	-1	803	-0.12%
2023/06/28	5	45.90	0	0.00	45.65	5	790	0.63%
2023/06/27	7	45.44	0	0.00	45.30	7	792	0.88%
2023/06/26	17	46.26	0	0.00	46.00	17	786	2.16%
2023/06/20	2	47.40	2	47.30	47.25	0	778	0.00%
2023/06/19	2	47.35	0	0.00	47.35	2	781	0.26%
2023/06/15	1	48.05	0	0.00	47.85	1	777	0.13%
2023/06/14	1	48.05	0	0.00	47.95	1	772	0.13%
2023/06/13	0	0.00	4	47.40	47.55	-4	769	-0.52%
2023/06/12	0	0.00	1	47.30	47.10	-1	764	-0.13%
2023/06/09	5	46.70	6	46.60	46.70	-1	761	-0.13%
2023/06/08	7	46.79	3	46.85	46.70	4	775	0.52%
2023/06/06	1	47.20	5	47.20	46.80	-4	829	-0.48%
2023/06/05	0	0.00	2	47.25	47.20	-2	965	-0.21%
2023/06/02	1	47.30	0	0.00	47.40	1	965	0.10%
2023/05/31	0	0.00	1	46.90	47.00	-1	959	-0.10%
2023/05/30	0	0.00	1	46.90	46.90	-1	954	-0.10%
2023/05/25	5	46.35	0	0.00	46.65	5	925	0.54%
2023/05/24	1	46.85	4	46.86	46.85	-3	918	-0.33%
2023/05/23	1	46.35	0	0.00	46.90	1	912	0.11%
2023/05/18	0	45.50	0	0.00	45.50	0	872	0.00%
2023/05/16	0	0.00	2	45.00	45.10	-2	855	-0.23%
2023/05/11	3	43.97	2	44.00	44.00	1	915	0.11%
2023/05/09	0	0.00	2	44.60	44.65	-2	918	-0.22%
2023/05/08	0	0.00	8	44.45	44.50	-8	922	-0.87%
2023/05/05	4	44.63	0	0.00	44.20	4	928	0.43%
2023/05/04	6.1	44.05	0	0.00	44.15	6.1	934	0.65%
2023/05/03	0	0.00	11	44.45	44.45	-11	928	-1.19%
2023/04/28	21	43.72	0	0.00	43.90	21	934	2.25%
2023/04/27	0	43.60	3	43.60	43.45	-3	931	-0.32%
2023/04/26	1	43.10	7.8	43.13	43.35	-6.8	933	-0.73%
2023/04/24	0	0.00	4	43.00	43.50	-4	923	-0.43%
2023/04/21	4	43.50	0	0.00	43.20	4	924	0.43%
2023/04/17	0	0.00	1	44.60	44.55	-1	896	-0.11%
2023/04/14	0	0.00	2	44.60	44.40	-2	887	-0.23%
2023/04/13	7	44.89	7	45.01	44.55	0	879	0.00%
2023/04/11	0	0.00	1	44.45	44.50	-1	837	-0.12%
2023/04/10	1	44.05	1	44.70	44.90	0	825	0.00%
2023/04/06	0	44.47	0	0.00	44.50	0	777	0.00%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/30	0	0.00	1	44.00	44.05	-1	763	-0.13%
2023/03/29	2	43.70	2	43.58	43.75	0	760	0.00%
2023/03/27	0	44.05	1	44.25	44.05	-1	759	-0.13%
2023/03/22	7	43.85	0	0.00	44.20	7	750	0.93%
2023/03/21	0	43.50	0	0.00	43.55	0	744	0.00%
2023/03/17	0	43.30	0	0.00	43.30	0	744	0.00%
2023/03/16	2	42.88	1	43.25	42.60	1	742	0.13%
2023/03/15	2	43.25	0	0.00	43.25	2	745	0.27%
2023/03/14	1	43.70	1	43.55	43.50	0	740	0.00%
2023/03/13	5	42.80	5	43.60	43.60	0	738	0.00%
2023/03/10	2	43.80	6	43.84	43.85	-4	726	-0.55%
2023/03/09	5	44.66	7	44.54	44.50	-2	713	-0.28%
2023/03/08	8	44.91	30	44.56	44.70	-22	671	-3.28%
2023/03/06	2	41.93	2	41.98	41.95	0	569	0.00%
2023/03/03	8	41.70	1	41.60	41.65	7	563	1.24%
2023/02/24	1	41.25	0	0.00	41.30	1	548	0.18%
2023/02/23	6	41.18	0	0.00	41.00	6	542	1.11%
2023/02/21	0	0.00	2	41.13	41.15	-2	542	-0.37%
2023/02/20	2	41.25	0	0.00	41.25	2	543	0.37%
2023/02/17	0	0.00	1	41.00	40.90	-1	545	-0.18%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/14	1	40.45	0	0.00	40.40	1	544	0.18%
2023/02/13	0	0.00	1	40.50	40.50	-1	545	-0.18%
2023/02/10	1	41.70	1	41.55	41.00	0	547	0.00%
2023/02/09	2	40.90	1	41.50	41.55	1	511	0.20%
2023/02/08	0	0.00	10	40.30	40.25	-10	479	-2.09%
2023/02/07	0	0.00	1	40.30	40.20	-1	473	-0.21%
2023/02/06	10	40.95	0	0.00	40.10	10	466	2.14%
2023/02/02	0	0.00	2	39.90	40.15	-2	447	-0.45%
2023/02/01	1	39.65	0	0.00	39.60	1	437	0.23%
2023/01/31	5	39.60	0	0.00	39.40	5	436	1.15%
2023/01/12	1	38.70	0	0.00	38.70	1	434	0.23%
2023/01/11	1	38.95	0	0.00	38.90	1	435	0.23%
2023/01/04	1	37.95	0	0.00	38.00	1	459	0.22%
2023/01/03	1	37.55	0	0.00	38.00	1	471	0.21%
2022/12/20	0	0.00	4	37.70	37.40	-4	483	-0.83%
2022/12/16	0	0.00	5	38.30	38.05	-5	481	-1.04%
2022/12/14	0	0.00	1	38.65	38.65	-1	473	-0.21%
2022/12/09	3	38.80	0	0.00	38.50	3	478	0.63%
2022/12/08	0	0.00	13	38.65	38.65	-13	493	-2.64%
2022/12/07	4	38.80	0	0.00	38.70	4	494	0.81%
2022/12/06	0	0.00	2	39.93	39.50	-2	491	-0.41%
2022/12/02	10	40.65	6	40.50	40.50	4	485	0.82%
2022/11/29	1	40.20	3	40.20	40.20	-2	475	-0.42%
2022/11/28	3	39.73	2	40.25	39.85	1	455	0.22%
2022/11/25	0	0.00	1	39.15	39.15	-1	427	-0.23%
2022/11/24	1	39.00	0	0.00	39.05	1	428	0.23%
2022/11/23	1	39.10	0	0.00	38.90	1	430	0.23%
2022/11/22	1	38.75	0	0.00	39.10	1	431	0.23%
2022/11/17	1	39.30	0	0.00	39.45	1	438	0.23%
2022/11/16	0	0.00	0.5	39.00	38.95	-0.5	439	-0.12%
2022/11/15	0	0.00	2	39.30	39.25	-2	448	-0.45%
2022/11/11	9	38.94	0	0.00	38.80	9	446	2.02%
2022/11/10	0	0.00	1	39.25	38.95	-1	439	-0.23%
2022/11/09	0	0.00	1	39.10	39.25	-1	440	-0.23%
2022/11/07	1	38.65	0	0.00	38.60	1	442	0.23%
2022/10/31	3	37.85	0	0.00	37.85	3	506	0.59%
2022/10/19	0	0.00	1	38.10	38.25	-1	519	-0.19%
2022/10/18	1	37.95	0	0.00	38.00	1	518	0.19%
2022/10/17	3	37.35	2	36.30	37.50	1	522	0.19%
2022/10/14	2	37.23	0	0.00	36.95	2	521	0.38%
2022/10/12	1	37.65	0	0.00	37.90	1	523	0.19%
2022/10/11	1	38.50	2	38.58	38.25	-1	519	-0.19%
2022/10/07	0	0.00	2	39.70	39.65	-2	516	-0.39%
2022/10/05	1	39.90	2	39.85	39.55	-1	527	-0.19%
2022/10/04	2	39.65	0	0.00	39.70	2	531	0.38%
2022/10/03	2	39.08	0	0.00	38.95	2	537	0.37%
2022/09/28	0	0.00	13	38.60	38.50	-13	595	-2.18%
2022/09/26	1	40.10	9	40.03	39.55	-8	620	-1.29%
2022/09/22	1	41.30	0	0.00	41.50	1	660	0.15%
2022/09/21	2	41.85	1	42.30	41.80	1	663	0.15%
2022/09/15	7	42.59	6	42.63	42.75	1	683	0.15%
2022/09/14	3	41.60	0	0.00	41.50	3	670	0.45%
2022/09/13	1	41.80	2	42.00	41.80	-1	675	-0.15%
2022/09/07	1	40.00	1	39.85	39.90	0	692	0.00%
2022/09/06	0	0.00	4	39.90	39.80	-4	692	-0.58%
2022/09/02	0	0.00	20	40.93	40.85	-20	697	-2.87%
2022/09/01	1	40.95	0	0.00	40.95	1	700	0.14%
2022/08/31	0	0.00	2	41.20	41.30	-2	701	-0.29%
2022/08/29	2	40.75	0	0.00	40.75	2	701	0.29%
2022/08/26	3	41.90	0	0.00	41.50	3	700	0.43%
2022/08/24	1	41.15	0	0.00	41.00	1	707	0.14%
2022/08/22	16	42.05	0	0.00	42.05	16	713	2.24%
2022/08/19	1	41.80	0	0.00	41.80	1	706	0.14%
2022/08/11	1	41.85	0	0.00	41.75	1	725	0.14%
2022/08/08	0	0.00	7	39.91	39.95	-7	707	-0.99%
2022/08/02	1	39.25	0	0.00	39.25	1	738	0.14%
2022/07/26	1	39.20	0	0.00	39.10	1	894	0.11%
2022/07/18	1	38.05	3	38.30	38.70	-2	977	-0.20%
2022/07/14	1	38.40	22	38.18	38.20	-21	1,071	-1.96%
2022/07/13	7	37.42	22	37.40	37.55	-15	1,105	-1.36%
2022/07/12	0	0.00	1	36.25	36.10	-1	1,112	-0.09%
2022/07/11	3	36.92	2	36.78	36.95	1	1,118	0.09%
2022/07/08	1	37.50	5	37.30	37.40	-4	1,132	-0.35%
2022/07/06	1	38.60	0	0.00	38.60	1	1,109	0.09%
2022/07/01	5	39.05	5	39.31	38.80	0	1,108	0.00%
2022/06/30	0	0.00	4	40.54	40.45	-4	1,095	-0.36%
2022/06/23	1	41.40	0	0.00	41.65	1	1,176	0.09%
2022/06/22	0	0.00	1	41.90	41.40	-1	1,181	-0.08%
2022/06/21	3	42.43	0	0.00	42.45	3	1,202	0.25%
2022/06/17	0	0.00	0	42.15	41.65	0	1,221	0.00%
2022/06/07	0	43.90	0	0.00	43.80	0	1,543	0.00%
2022/06/02	0	0.00	1	43.80	43.95	-1	1,691	-0.06%
2022/05/31	0	0.00	1	43.60	43.75	-1	1,776	-0.06%
2022/05/30	0	0.00	1	43.70	43.80	-1	1,778	-0.06%
2022/05/27	2	43.35	0	0.00	43.35	2	1,775	0.11%
2022/05/26	2	43.20	0	0.00	43.05	2	1,779	0.11%
2022/05/25	1	43.15	0	0.00	43.05	1	1,784	0.06%
2022/05/24	0	0.00	3	43.07	42.90	-3	1,798	-0.17%
2022/05/23	0	0.00	1	43.05	43.00	-1	1,791	-0.06%
2022/05/20	0	0.00	3	43.00	42.90	-3	1,794	-0.17%
2022/05/19	0	0.00	3	41.98	42.30	-3	1,791	-0.17%
2022/05/18	1	43.25	1	42.85	42.90	0	1,785	0.00%
2022/05/17	0	0.00	1	42.60	42.65	-1	1,784	-0.06%
2022/05/16	20	42.41	0	0.00	42.30	20	1,784	1.12%
2022/05/13	3	42.10	4	42.10	42.30	-1	1,779	-0.06%
2022/05/12	3	42.32	5	41.75	41.20	-2	1,785	-0.11%
2022/05/11	0.1	42.60	0	0.00	42.50	0.1	1,782	0.01%
2022/05/10	2.1	43.00	3	42.90	43.40	-0.9	1,764	-0.05%
2022/05/09	30.1	43.32	14	44.04	43.00	16.1	1,758	0.92%
2022/05/06	0	0.00	22	45.22	45.20	-22	1,721	-1.28%
2022/05/05	23	45.85	0	0.00	45.75	23	1,706	1.35%
2022/05/04	4	46.13	7	47.50	45.80	-3	1,685	-0.18%
2022/05/03	0	0.00	1	47.15	47.75	-1	1,639	-0.06%
2022/04/29	0	0.00	1	47.70	47.40	-1	1,646	-0.06%
2022/04/28	0	0.00	1	47.55	47.25	-1	1,654	-0.06%
2022/04/27	2	46.98	1	46.85	46.95	1	1,650	0.06%
2022/04/26	1	48.55	0	0.00	48.60	1	1,630	0.06%
2022/04/25	10	48.53	14	48.55	48.20	-4	1,627	-0.25%
2022/04/22	6	50.00	8	50.03	49.95	-2	1,607	-0.12%
2022/04/21	17	50.64	8	50.40	50.40	9	1,612	0.56%
2022/04/20	14	50.15	14	50.26	50.40	0	1,577	0.00%
2022/04/19	12	49.33	14	49.55	49.65	-2	1,530	-0.13%
2022/04/18	3	48.13	4	48.15	48.40	-1	1,519	-0.07%
2022/04/15	4	48.95	6	48.87	48.80	-2	1,523	-0.13%
2022/04/14	10	49.02	10	48.92	48.90	0	1,554	0.00%
2022/04/13	8	48.42	12	48.41	48.55	-4	1,568	-0.25%
2022/04/12	5	47.82	6	47.86	47.85	-1	1,602	-0.06%
2022/04/11	2	47.85	14	48.10	47.80	-12	1,626	-0.74%
2022/04/07	4	49.15	9	47.91	47.90	-5	1,710	-0.29%
2022/04/06	2	49.05	0	0.00	49.15	2	1,868	0.11%
2022/04/01	4	49.25	4	49.30	49.35	0	1,886	0.00%
2022/03/31	10	50.00	4	49.83	49.70	6	1,917	0.31%
2022/03/30	14	49.74	7	49.69	50.20	7	1,983	0.35%
2022/03/29	3	49.40	0	0.00	49.05	3	1,947	0.15%
2022/03/28	4	48.90	1	48.60	49.10	3	1,958	0.15%
2022/03/25	1	49.35	0	0.00	49.25	1	1,967	0.05%
2022/03/23	1	49.85	6	49.28	49.15	-5	2,025	-0.25%
2022/03/21	6	48.93	2	49.30	49.30	4	2,122	0.19%
2022/03/17	11	49.36	0	0.00	49.35	11	2,134	0.52%
2022/03/16	2	49.40	2	49.10	49.50	0	2,147	0.00%
2022/03/15	8	49.01	11	49.35	49.00	-3	2,170	-0.14%
2022/03/14	5	49.40	16.1	49.57	49.35	-11.1	2,218	-0.50%
2022/03/10	5	48.38	3	48.45	48.35	2	2,323	0.09%
2022/03/09	10	48.16	21	47.63	48.30	-11	2,435	-0.45%
2022/03/08	10	45.57	6	45.69	44.70	4	2,688	0.15%
2022/03/07	3	45.92	2	46.05	46.00	1	2,710	0.04%
2022/03/04	4	47.08	7	47.84	47.60	-3	2,750	-0.11%
2022/03/03	5	46.39	0	0.00	46.70	5	2,736	0.18%
2022/03/02	1	46.55	0	0.00	46.30	1	2,820	0.04%
2022/03/01	0	46.45	0	0.00	46.40	0	2,866	0.00%
2022/02/25	0.3	45.65	1	45.55	45.40	-0.7	3,005	-0.02%
2022/02/24	1	46.15	26	46.33	45.50	-25	3,275	-0.76%
2022/02/23	0	0.00	7	46.85	46.90	-7	3,369	-0.21%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/18	1	46.60	0	0.00	47.00	1	3,388	0.03%
2022/02/11	1	47.65	9	47.18	47.50	-8	3,426	-0.23%
2022/02/10	0	0.00	2	47.00	47.05	-2	3,416	-0.06%
2022/02/08	0	0.00	1	46.05	46.20	-1	3,420	-0.03%
2022/01/26	2	44.80	0	0.00	44.80	2	3,474	0.06%
2022/01/25	1	45.10	0	0.00	45.00	1	3,476	0.03%
2022/01/24	0	0.00	1	45.45	45.70	-1	3,491	-0.03%
2022/01/21	2	46.05	0	0.00	45.90	2	3,479	0.06%
2022/01/19	3	47.05	0	0.00	46.95	3	3,469	0.09%
2022/01/17	1	46.75	0	0.00	47.15	1	3,453	0.03%
2022/01/14	0	0.00	1	46.45	46.35	-1	3,450	-0.03%
2022/01/12	3	46.70	0	0.00	46.80	3	3,438	0.09%
2022/01/11	17	47.57	2	47.85	47.05	15	3,424	0.44%
2022/01/10	1	47.95	2	47.85	48.05	-1	3,397	-0.03%
2022/01/07	12	47.48	0	0.00	47.30	12	3,382	0.35%
2022/01/06	16	48.38	0	0.00	48.15	16	3,342	0.48%
2022/01/05	7	49.18	0	0.00	48.85	7	3,313	0.21%
2022/01/04	13	49.58	2	49.70	49.35	11	3,280	0.34%
2022/01/03	2.1	49.58	2	49.80	49.50	0.1	3,252	0.00%
2021/12/30	0	0.00	1	50.60	50.70	-1	3,209	-0.03%
2021/12/29	6	50.93	33	51.13	51.00	-27	3,153	-0.86%
2021/12/28	2	49.35	9	49.57	49.35	-7	2,973	-0.24%
2021/12/27	6.4	49.57	7	49.31	49.55	-0.6	2,955	-0.02%
2021/12/24	19	49.66	14	49.36	49.35	5	2,929	0.17%
2021/12/23	0	0.00	1	48.70	48.60	-1	2,836	-0.04%
2021/12/22	13	48.65	2	48.70	48.50	11	2,834	0.39%
2021/12/21	0	0.00	2	48.30	48.50	-2	2,823	-0.07%
2021/12/20	0	0.00	0.1	48.80	48.50	-0.1	2,804	0.00%
2021/12/17	7.1	48.81	4	48.85	48.80	3.1	2,782	0.11%
2021/12/16	3	49.53	16	49.56	49.85	-13	2,709	-0.48%
2021/12/15	6	48.42	2	48.60	48.20	4	2,603	0.15%
2021/12/14	3	48.75	3	49.08	48.55	0	2,577	0.00%
2021/12/13	7	49.20	0	0.00	48.85	7	2,526	0.28%
2021/12/09	3	48.23	10	48.34	48.30	-7	2,450	-0.29%
2021/12/08	2	49.03	2	49.35	49.00	0	2,383	0.00%
2021/12/07	433	49.97	445	49.67	49.65	-12	2,295	-0.52%	大買/大賣/
2021/12/06	14	49.40	6	49.89	49.20	8	2,207	0.36%
2021/12/03	6	49.18	5	49.19	49.60	1	2,123	0.05%
2021/12/02	277	49.29	680	49.14	48.65	-403	1,971	-20.44%	大買/大賣/鉅額交易
2021/12/01	93	47.20	2	47.03	47.15	91	1,611	5.65%
2021/11/30	11	46.50	18	46.84	46.50	-7	1,580	-0.44%
2021/11/29	20	45.02	10	45.61	45.80	10	1,559	0.64%
2021/11/26	7	46.99	3	46.37	46.15	4	1,518	0.26%
2021/11/25	0	46.05	10	46.16	46.10	-10	1,469	-0.68%
2021/11/24	33	46.10	6	45.86	46.00	27	1,473	1.83%
2021/11/23	313	46.94	25	46.32	47.05	288	1,332	21.61%	大買/鉅額交易
2021/11/22	59	45.19	73	45.22	45.45	-14	1,066	-1.31%
2021/11/19	11	42.88	0	0.00	42.90	11	1,024	1.07%
2021/11/18	1	43.30	0	0.00	43.25	1	1,022	0.10%
2021/11/15	10	42.99	0	0.00	42.80	10	1,077	0.93%
2021/11/10	0	0.00	1	44.00	43.80	-1	1,119	-0.09%
2021/11/09	0	0.00	1	43.40	43.40	-1	1,114	-0.09%
2021/11/08	0	0.00	20	43.75	43.50	-20	1,120	-1.78%
2021/11/03	4	43.50	26	42.83	43.50	-22	1,206	-1.82%
2021/11/01	0	0.00	1	42.20	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	2	42.10	41.90	-2	1,182	-0.17%
2021/10/22	35	41.26	0	0.00	40.90	35	1,260	2.78%
2021/10/14	1	39.40	0	0.00	39.60	1	1,441	0.07%
2021/10/13	5	39.50	0	0.00	39.50	5	1,558	0.32%
2021/10/08	4	40.55	0	0.00	40.25	4	1,643	0.24%
2021/10/07	11	40.16	0	0.00	40.20	11	1,668	0.66%
2021/10/06	0	0.00	2	39.80	39.70	-2	1,709	-0.12%
2021/10/05	1	39.70	0	0.00	40.15	1	1,733	0.06%
2021/10/01	0	0.00	22	40.40	40.35	-22	1,751	-1.26%
2021/09/30	11	41.40	0	0.00	41.40	11	1,778	0.62%
2021/09/29	6	41.39	0	0.00	41.30	6	1,795	0.33%
2021/09/28	5	42.35	0	0.00	42.30	5	1,809	0.28%
2021/09/27	2	42.85	0.1	43.00	42.95	1.9	1,812	0.10%
2021/09/23	0.1	42.30	0	0.00	42.10	0.1	1,866	0.01%
2021/09/22	4	41.79	0	0.00	41.80	4	1,911	0.21%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/16	1	42.20	0	0.00	42.20	1	2,010	0.05%
2021/09/14	1	43.05	0	0.00	43.00	1	2,020	0.05%
2021/09/09	0	0.00	2	43.20	42.95	-2	2,057	-0.10%
2021/09/08	2	43.15	0	0.00	42.80	2	2,069	0.10%
2021/09/01	2	44.10	0	0.00	44.60	2	2,163	0.09%
2021/08/31	0	0.00	1	43.90	44.35	-1	2,153	-0.05%
2021/08/30	0	0.00	2	43.65	43.90	-2	2,128	-0.09%
2021/08/27	3	42.70	0	0.00	42.65	3	2,091	0.14%
2021/08/25	4	42.80	0	0.00	42.60	4	2,121	0.19%
2021/08/24	2	41.58	0	0.00	41.35	2	2,072	0.10%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/16	1	43.80	0	0.00	44.05	1	2,086	0.05%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/12	2	45.60	0	0.00	45.55	2	2,083	0.10%
2021/08/11	2	46.15	0	0.00	45.80	2	2,099	0.10%
2021/08/10	1	46.75	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	2	48.05	47.95	-2	2,127	-0.09%
2021/08/04	0	0.00	5	47.41	47.50	-5	2,263	-0.22%
2021/08/03	1	47.25	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0	0.00	2	47.45	47.50	-2	2,448	-0.08%
2021/07/30	1	47.15	12	47.23	47.00	-11	2,500	-0.44%
2021/07/29	2	46.58	26	46.84	46.65	-24	2,511	-0.96%
2021/07/28	1.4	46.32	16	47.40	46.50	-14.6	2,525	-0.58%
2021/07/27	1	46.90	34	47.33	46.90	-33	2,579	-1.28%
2021/07/26	2	47.30	21	47.45	47.70	-19	2,606	-0.73%
2021/07/23	0	0.00	1	47.15	47.30	-1	2,650	-0.04%
2021/07/21	0	0.00	2	46.40	46.95	-2	2,826	-0.07%
2021/07/20	3	46.93	0	0.00	46.95	3	2,865	0.10%
2021/07/19	6	48.33	14	48.24	48.10	-8	2,857	-0.28%
2021/07/16	0	0.00	12	47.92	48.00	-12	2,843	-0.42%
2021/07/15	1	46.70	5	46.51	46.75	-4	2,853	-0.14%
2021/07/14	0	0.00	1	46.25	46.15	-1	2,928	-0.03%
2021/07/13	9	46.84	6	46.48	46.10	3	2,951	0.10%
2021/07/12	1	46.35	1	46.50	46.45	0	2,936	0.00%
2021/07/09	1	45.80	1	45.95	45.90	0	2,922	0.00%
2021/07/08	3	46.15	7	46.27	46.20	-4	2,960	-0.14%
2021/07/07	0	0.00	5	46.46	46.10	-5	3,009	-0.17%
2021/07/06	3	46.00	3	46.25	45.80	0	3,018	0.00%
2021/07/05	1	45.90	4	46.05	45.90	-3	3,086	-0.10%
2021/07/02	4	45.25	1	45.20	45.10	3	3,166	0.09%
2021/07/01	2	45.45	0	0.00	44.95	2	3,180	0.06%
2021/06/30	11	44.88	1	45.80	45.90	10	3,178	0.31%
2021/06/29	75	45.35	0	0.00	45.10	75	3,161	2.37%
2021/06/28	5	44.85	9	45.68	45.90	-4	3,144	-0.13%
2021/06/18	4	43.90	1	43.70	43.70	3	3,156	0.10%
2021/06/17	1	43.60	0	0.00	44.15	1	3,163	0.03%
2021/06/16	3	43.75	2	43.88	43.35	1	3,179	0.03%
2021/06/15	12	43.84	0	0.00	44.00	12	3,204	0.37%
2021/06/11	15	43.98	2	44.35	44.50	13	3,218	0.40%
2021/06/10	5	43.64	3	43.93	44.45	2	3,320	0.06%
2021/06/09	1	42.25	3	42.55	42.55	-2	3,290	-0.06%
2021/06/08	2	42.30	0	0.00	42.25	2	3,348	0.06%
2021/06/07	3	41.77	23	42.19	42.10	-20	3,453	-0.58%
2021/06/03	0	0.00	1	42.65	42.80	-1	3,562	-0.03%
2021/06/02	1	42.95	0	0.00	42.55	1	3,572	0.03%
2021/06/01	0	0.00	8	43.10	43.25	-8	3,571	-0.22%
2021/05/31	5	42.56	5	42.35	42.65	0	3,606	0.00%
2021/05/27	9	41.61	8	41.96	42.70	1	3,626	0.03%
2021/05/26	3	42.00	6	42.18	42.25	-3	3,627	-0.08%
2021/05/25	1	42.50	8.3	42.00	42.25	-7.3	3,663	-0.20%
2021/05/24	39	41.47	5.4	41.52	41.55	33.6	3,690	0.91%
2021/05/20	6	40.91	5	41.16	40.70	1	3,804	0.03%
2021/05/19	10	40.95	1	41.05	41.50	9	3,820	0.24%
2021/05/18	7	40.55	1	40.30	40.70	6	3,833	0.16%
2021/05/17	3	38.38	8	39.48	38.40	-5	3,824	-0.13%
2021/05/14	22	42.28	0	0.00	41.40	22	3,785	0.58%
2021/05/13	4	41.20	2	39.90	41.70	2	3,741	0.05%
2021/05/12	6	43.83	12	45.92	43.05	-6	3,675	-0.16%
2021/05/11	2	47.55	19	47.09	46.65	-17	3,625	-0.47%
2021/05/10	61	50.82	47	49.13	49.05	14	3,578	0.39%
2021/05/07	1	47.10	3	48.50	49.00	-2	3,456	-0.06%
2021/05/06	2	47.00	1	46.15	46.20	1	3,403	0.03%
2021/05/05	10	47.53	0	0.00	46.80	10	3,379	0.30%
2021/05/04	0	0.00	7	47.31	47.00	-7	3,393	-0.21%
2021/05/03	0	0.00	2	49.70	49.40	-2	3,329	-0.06%
2021/04/29	3.2	51.63	0	0.00	51.20	3.2	3,286	0.10%
2021/04/28	2.5	51.60	2	52.30	52.40	0.5	3,255	0.02%
2021/04/26	3	50.50	2	50.75	51.20	1	3,112	0.03%
2021/04/23	0	0.00	2	49.20	49.50	-2	3,069	-0.07%
2021/04/22	1	49.70	2	50.35	49.00	-1	3,058	-0.03%
2021/04/21	1	51.10	10	51.00	51.00	-9	3,010	-0.30%
2021/04/20	15	49.83	1.3	50.06	50.50	13.8	2,962	0.46%
2021/04/19	1.3	49.30	0	0.00	49.15	1.3	2,948	0.04%
2021/04/15	0	47.45	0	0.00	47.40	0	2,928	0.00%
2021/04/14	2	47.48	1	47.00	47.30	1	2,945	0.03%
2021/04/13	13	49.20	11	48.70	48.00	2	2,958	0.07%
2021/04/12	1	48.50	18	48.82	48.70	-17	2,932	-0.58%
2021/04/09	15	48.23	1	48.15	48.00	14	2,896	0.48%
2021/04/08	5	48.71	3	48.43	49.20	2	2,818	0.07%
2021/04/06	3	47.30	0	0.00	47.40	3	2,722	0.11%
2021/04/01	2	47.40	0	0.00	47.40	2	2,711	0.07%
2021/03/31	0	47.60	3	47.45	47.40	-3	2,711	-0.11%
2021/03/30	1	47.55	1	47.50	47.65	0	2,710	0.00%
2021/03/29	1	46.70	0	0.00	47.55	1	2,695	0.04%
2021/03/26	3	46.42	0	0.00	46.40	3	2,670	0.11%
2021/03/25	2	46.40	0	0.00	46.05	2	2,686	0.07%
2021/03/22	1	47.05	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	0.00	8	46.90	47.05	-8	2,686	-0.30%
2021/03/18	9	47.77	6	47.45	47.45	3	2,684	0.11%
2021/03/17	1	47.35	0	0.00	47.45	1	2,696	0.04%
2021/03/16	9	47.55	12	47.68	47.55	-3	2,723	-0.11%
2021/03/12	0	0.00	11	46.22	46.05	-11	2,647	-0.42%
2021/03/11	6	46.86	2	46.60	46.65	4	2,776	0.14%
2021/03/10	2.2	46.85	26	47.10	47.40	-23.8	2,775	-0.86%
2021/03/09	1	45.70	7	45.77	45.75	-6	2,732	-0.22%
2021/03/08	2	45.50	2	46.10	45.40	0	2,724	0.00%
2021/03/05	0	0.00	3	44.97	45.05	-3	2,746	-0.11%
2021/03/04	3	45.50	5	45.35	45.35	-2	2,773	-0.07%
2021/03/03	0	0.00	8	45.30	45.70	-8	2,737	-0.29%
2021/03/02	10	45.80	1	45.60	45.30	9	2,723	0.33%
2021/02/26	2	45.00	2	45.05	45.25	0	2,714	0.00%
2021/02/24	21	44.94	1	45.00	44.55	20	2,748	0.73%
2021/02/23	18	44.72	16	44.86	44.90	2	2,747	0.07%
2021/02/22	4	43.88	0	0.00	44.15	4	2,748	0.15%
2021/02/19	0	0.00	1	42.65	43.55	-1	2,722	-0.04%
2021/02/18	0	0.00	37	42.82	42.60	-37	2,709	-1.37%
2021/02/17	6	42.24	0	0.00	42.20	6	2,696	0.22%
2021/02/05	0	0.00	3	41.85	41.95	-3	2,731	-0.11%
2021/02/02	0	0.00	5	42.35	41.00	-5	2,880	-0.17%
2021/01/29	0	0.00	1	41.75	41.00	-1	3,053	-0.03%
2021/01/25	1	41.70	0	0.00	42.00	1	3,093	0.03%
2021/01/22	0	0.00	0.1	41.00	41.35	-0.1	3,087	0.00%
2021/01/21	0	0.00	1	41.40	41.15	-1	3,093	-0.03%
2021/01/20	0	0.00	7	41.13	41.05	-7	3,085	-0.23%
2021/01/19	1	43.40	0	0.00	43.05	1	3,055	0.03%
2021/01/18	1	43.05	0	0.00	43.05	1	3,073	0.03%
2021/01/15	0	0.00	7	44.00	44.10	-7	3,052	-0.23%
2021/01/14	7	45.25	6	45.00	44.95	1	3,040	0.03%
2021/01/13	3	44.45	34	44.67	44.50	-31	2,993	-1.04%
2021/01/11	0	0.00	1	44.35	44.80	-1	2,933	-0.03%
2021/01/08	0	0.00	1	44.20	43.75	-1	2,910	-0.03%
2021/01/07	1	44.05	1	44.00	44.05	0	2,898	0.00%
2021/01/06	6	44.71	10	43.77	43.55	-4	2,879	-0.14%
2021/01/05	0	0.00	4	43.93	44.55	-4	2,817	-0.14%
2020/12/31	9	43.38	0	0.00	43.35	9	2,778	0.32%
2020/12/30	0.1	43.15	0	0.00	43.20	0.1	2,770	0.00%
2020/12/25	10	43.18	6	43.07	43.00	4	2,737	0.15%
2020/12/24	0	0.00	1	43.10	43.15	-1	2,735	-0.04%
2020/12/23	0	0.00	6	42.06	42.55	-6	2,714	-0.22%
2020/12/22	0	0.00	7	42.85	42.10	-7	2,736	-0.26%
2020/12/21	0	0.00	7	42.30	42.65	-7	2,747	-0.25%
2020/12/18	1	42.75	0	0.00	42.30	1	2,735	0.04%
2020/12/17	15	42.70	0	0.00	42.85	15	2,738	0.55%
2020/12/15	1	44.50	1	44.65	43.15	0	2,734	0.00%
2020/12/14	4	44.95	0	0.00	44.70	4	2,708	0.15%
2020/12/11	4	44.70	4	43.84	43.75	0	2,696	0.00%
2020/12/10	26	44.85	4	44.75	44.70	22	2,658	0.83%
2020/12/09	0	0.00	3	46.25	46.00	-3	2,599	-0.12%
2020/12/08	5	45.85	13	45.82	45.75	-8	2,577	-0.31%
2020/12/07	19	46.91	4	45.80	46.70	15	2,543	0.59%
2020/12/04	3	45.05	5	44.73	45.40	-2	2,382	-0.08%
2020/12/03	0	0.00	9	43.88	43.85	-9	2,345	-0.38%
2020/12/02	3	43.83	3	43.95	43.60	0	2,418	0.00%
2020/12/01	1	43.35	5	43.45	43.80	-4	2,532	-0.16%
2020/11/30	0	0.00	3	43.45	43.35	-3	2,690	-0.11%
2020/11/27	0	0.00	2	42.50	42.50	-2	2,664	-0.08%
2020/11/25	1	43.30	3	43.25	42.55	-2	2,843	-0.07%
2020/11/24	4	43.53	3	43.47	43.40	1	2,814	0.04%
2020/11/23	0	0.00	5	42.84	42.90	-5	2,741	-0.18%
2020/11/20	5	42.70	5	42.62	42.50	0	2,711	0.00%
2020/11/19	14	42.65	0	0.00	42.50	14	2,680	0.52%
2020/11/18	0	0.00	1	42.15	41.95	-1	2,605	-0.04%
2020/11/17	4	42.03	4	41.90	42.00	0	2,598	0.00%
2020/11/16	1	41.90	6	42.05	41.75	-5	2,666	-0.19%
2020/11/13	4	41.71	1	41.65	41.75	3	2,744	0.11%
2020/11/12	10	41.79	3	41.50	41.45	7	2,788	0.25%
2020/11/10	4	41.76	10	42.35	42.00	-6	2,788	-0.22%
2020/11/09	11	42.48	2	42.80	41.70	9	2,744	0.33%
2020/11/06	15	41.60	9	41.59	41.85	6	2,629	0.23%
2020/11/05	0	0.00	1	41.15	40.75	-1	2,578	-0.04%
2020/11/03	5	41.00	5	40.61	40.50	0	2,676	0.00%
2020/11/02	0	0.00	2	39.70	39.75	-2	2,768	-0.07%
2020/10/30	0	0.00	5	40.32	39.55	-5	2,871	-0.17%
2020/10/29	0	0.00	5	39.55	39.95	-5	2,875	-0.17%
2020/10/28	2	39.93	31	39.80	39.95	-29	2,879	-1.01%
2020/10/27	1	39.95	0	0.00	40.30	1	2,864	0.03%
2020/10/26	13	40.00	0	0.00	40.15	13	2,841	0.46%
2020/10/20	0	0.00	2	39.45	39.35	-2	2,899	-0.07%
2020/10/16	2	39.15	3	38.90	38.75	-1	2,885	-0.03%
2020/10/15	1	38.95	0	0.00	38.85	1	2,895	0.03%
2020/10/13	0	0.00	3	38.55	38.85	-3	2,930	-0.10%
2020/10/12	1	38.75	5	38.70	38.35	-4	3,055	-0.13%
2020/10/05	0	0.00	1	38.10	38.10	-1	3,219	-0.03%
2020/09/29	2	37.75	0	0.00	37.50	2	3,416	0.06%
2020/09/28	2	37.15	2	37.50	37.35	0	3,503	0.00%
2020/09/24	2	37.65	0	0.00	37.75	2	3,600	0.06%
2020/09/21	0	0.00	1	39.35	39.25	-1	3,616	-0.03%
2020/09/16	2	39.65	49	39.79	39.60	-47	3,610	-1.30%
2020/09/15	10	40.05	6	39.60	39.80	4	3,606	0.11%
2020/09/14	0	0.00	10	39.90	39.80	-10	3,626	-0.28%
2020/09/11	23	39.52	20	39.76	39.15	3	3,630	0.08%
2020/09/10	3	40.13	0	0.00	40.15	3	3,598	0.08%
2020/09/09	0	0.00	5	39.83	40.35	-5	3,577	-0.14%
2020/09/08	14	40.48	11	40.43	40.20	3	3,557	0.08%
2020/09/07	57	42.37	3	41.87	41.60	54	3,515	1.54%
2020/09/04	4	41.88	5	42.12	42.70	-1	3,435	-0.03%
2020/09/03	6	41.97	5	42.04	41.90	1	3,382	0.03%
2020/08/31	0	0.00	2	40.28	40.45	-2	3,253	-0.06%
2020/08/28	1	38.60	0	0.00	38.95	1	3,135	0.03%
2020/08/27	0	0.00	2	38.70	38.55	-2	3,153	-0.06%
2020/08/26	1	38.50	2	38.55	38.60	-1	3,150	-0.03%
2020/08/25	1	38.70	0	0.00	38.70	1	3,152	0.03%
2020/08/20	6	37.76	3	37.88	37.30	3	3,144	0.10%
2020/08/19	11	40.28	6	39.93	39.55	5	3,058	0.16%
2020/08/18	2	39.90	1	40.05	40.10	1	2,961	0.03%
2020/08/17	2	39.25	0	0.00	39.35	2	2,871	0.07%
2020/08/14	0	0.00	1	38.95	39.15	-1	2,826	-0.04%
2020/08/13	2	39.10	5	39.17	39.25	-3	2,801	-0.11%
2020/08/07	0	0.00	1	38.90	39.25	-1	2,659	-0.04%
2020/08/06	3	38.57	2	39.05	38.70	1	2,595	0.04%
2020/08/05	8	37.55	27	38.04	38.15	-19	2,456	-0.77%
2020/08/04	8	36.54	0	0.00	36.50	8	2,386	0.34%
2020/08/03	1	36.40	0	0.00	36.10	1	2,385	0.04%
2020/07/30	5	35.44	10	34.95	35.30	-5	2,384	-0.21%
2020/07/29	15	34.83	0	0.00	34.65	15	2,419	0.62%
2020/07/28	15	35.11	43	35.04	34.25	-28	2,427	-1.15%
2020/07/27	4	36.06	35	36.00	35.90	-31	2,417	-1.28%
2020/07/23	3	37.45	26	37.60	37.40	-23	2,412	-0.95%
2020/07/22	22	37.59	0	0.00	37.60	22	2,412	0.91%
2020/07/20	5	37.40	1	37.80	37.40	4	2,411	0.17%
2020/07/17	7	37.76	1	37.75	37.65	6	2,426	0.25%
2020/07/16	20	38.60	18	38.42	38.00	2	2,412	0.08%
2020/07/15	2	37.65	5	37.65	37.30	-3	2,293	-0.13%
2020/07/14	11	37.92	0	0.00	37.65	11	2,279	0.48%
2020/07/13	11	37.17	3	37.95	38.30	8	2,248	0.36%
2020/07/10	8	37.58	2	37.45	37.35	6	2,257	0.27%
2020/07/09	25	38.24	1	38.65	38.00	24	2,233	1.07%
2020/07/08	1	40.05	1	40.15	40.20	0	2,138	0.00%
2020/07/07	0	0.00	201	40.85	40.10	-201	2,056	-9.78%	大賣/鉅額交易
2020/07/06	233	40.26	0	0.00	40.35	233	2,010	11.59%	大買/鉅額交易
2020/07/03	5	39.20	0	0.00	39.10	5	1,973	0.25%
2020/07/02	3	38.65	1	38.90	38.95	2	1,972	0.10%
2020/06/29	0	0.00	10	37.60	37.60	-10	1,937	-0.52%
2020/06/23	10	37.95	0	0.00	37.80	10	1,948	0.51%
2020/06/18	2	37.65	0	0.00	37.65	2	1,963	0.10%
2020/06/16	2	37.35	0	0.00	37.50	2	1,981	0.10%
2020/06/12	1	37.35	20	37.40	37.50	-19	2,057	-0.92%
2020/06/11	1	38.20	1	38.40	38.20	0	2,092	0.00%
2020/06/10	1	39.10	1	38.80	38.85	0	2,073	0.00%
2020/06/08	2	38.73	174	39.06	38.65	-172	2,085	-8.25%	大賣/鉅額交易
2020/06/05	139	38.63	1	38.60	38.80	138	2,038	6.77%	大買/鉅額交易
2020/06/03	0	0.00	1	37.20	37.25	-1	1,981	-0.05%
2020/05/22	6	36.30	21	36.24	36.15	-15	1,975	-0.76%
2020/05/21	1	36.75	9	36.78	36.70	-8	1,972	-0.41%
2020/05/19	2	36.28	1	36.35	36.20	1	1,974	0.05%
2020/05/13	1	36.85	15	36.90	36.90	-14	1,985	-0.71%
2020/05/12	1	37.05	1	37.35	37.15	0	1,965	0.00%
2020/05/11	26	37.22	0	0.00	37.25	26	1,964	1.32%
2020/05/08	2	38.05	17	37.92	38.00	-15	1,929	-0.78%
2020/05/07	1	37.70	7	37.35	37.50	-6	1,917	-0.31%
2020/05/05	0	0.00	5	37.35	37.50	-5	1,920	-0.26%
2020/05/04	15	36.55	0	0.00	36.50	15	1,899	0.79%
2020/04/30	12	37.40	0	0.00	37.30	12	1,901	0.63%
2020/04/29	14	37.08	1	36.90	36.95	13	1,895	0.69%
2020/04/28	0	0.00	21	37.16	36.90	-21	1,899	-1.11%
2020/04/27	21	36.00	2	36.08	36.15	19	1,898	1.00%
2020/04/23	14	35.87	0	0.00	35.85	14	1,893	0.74%
2020/04/22	8	34.66	6	35.20	35.40	2	1,892	0.11%
2020/04/15	0	0.00	10	35.75	35.20	-10	1,867	-0.54%
2020/04/10	12	33.96	1	34.25	34.10	11	1,941	0.57%
2020/04/09	1	33.65	0	0.00	33.90	1	2,067	0.05%
2020/04/08	0	0.00	1	32.40	33.50	-1	2,052	-0.05%
2020/04/07	6	31.51	26	31.44	31.80	-20	2,036	-0.98%
2020/03/27	0	0.00	2	29.78	29.55	-2	2,127	-0.09%
2020/03/26	29	29.39	4	29.49	29.80	25	2,147	1.17%
2020/03/25	0	0.00	5	29.95	29.60	-5	2,303	-0.22%
2020/03/24	0	0.00	1	29.00	28.70	-1	2,308	-0.04%
2020/03/20	0	0.00	11	27.27	28.40	-11	2,326	-0.47%
2020/03/19	9	26.48	0	0.00	25.90	9	2,334	0.39%
2020/03/13	1	28.50	3	28.83	29.25	-2	2,295	-0.09%
2020/03/12	0	0.00	28	31.60	31.60	-28	2,293	-1.22%
2020/03/10	8	34.98	21	35.14	35.55	-13	2,327	-0.56%
2020/03/09	2	35.93	0	0.00	35.90	2	2,368	0.08%
2020/02/25	0	0.00	2	38.85	39.40	-2	2,350	-0.09%
2020/02/20	0	0.00	1	39.15	39.05	-1	2,319	-0.04%
2020/02/18	0	0.00	5	39.25	38.95	-5	2,309	-0.22%
2020/02/17	1	38.50	0	0.00	38.70	1	2,289	0.04%
2020/02/14	0	0.00	1	38.55	38.70	-1	2,292	-0.04%
2020/02/12	1	38.45	0	0.00	38.35	1	2,313	0.04%
2020/02/07	1	37.85	1	37.35	37.50	0	2,319	0.00%
2020/02/06	3	38.35	1	38.40	38.35	2	2,310	0.09%
2020/02/05	2	38.35	0	0.00	38.00	2	2,314	0.09%
2020/02/04	1	37.70	1	38.35	38.70	0	2,318	0.00%
2020/02/03	6	36.96	0	0.00	37.10	6	2,340	0.26%
2020/01/31	1	39.10	1	38.85	38.50	0	2,324	0.00%
2020/01/20	2	42.48	0	0.00	42.45	2	2,281	0.09%
2020/01/16	1	42.75	0	0.00	42.80	1	2,304	0.04%
2020/01/15	0	0.00	1	43.20	42.85	-1	2,295	-0.04%
2020/01/13	2	42.55	0	0.00	42.35	2	2,339	0.09%
2020/01/09	0	0.00	20	43.30	43.00	-20	2,356	-0.85%
2020/01/08	0	0.00	1	43.35	42.70	-1	2,347	-0.04%
2020/01/07	1	43.60	2	43.95	43.15	-1	2,344	-0.04%
2020/01/06	5	44.15	4	44.53	44.00	1	2,279	0.04%
2020/01/03	3	45.30	8	44.56	44.30	-5	2,241	-0.22%
2019/12/31	2	44.13	0	0.00	44.05	2	2,082	0.10%
2019/12/30	41	44.01	13	43.78	44.65	28	2,044	1.37%
2019/12/27	1	42.90	0	0.00	42.95	1	1,944	0.05%
2019/12/26	0	0.00	1	43.45	42.75	-1	1,943	-0.05%
2019/12/25	0	0.00	1	42.95	42.90	-1	2,025	-0.05%
2019/12/24	0	0.00	1	42.90	42.90	-1	2,020	-0.05%
2019/12/23	7	42.41	0	0.00	42.15	7	2,006	0.35%
2019/12/20	13	43.92	9	44.78	43.35	4	1,974	0.20%
2019/12/19	3	43.72	8	43.66	43.95	-5	1,810	-0.28%
2019/12/17	0	0.00	7	43.28	43.15	-7	1,746	-0.40%
2019/12/16	2.3	43.31	0	0.00	43.40	2.3	1,719	0.13%
2019/12/12	10	42.45	0	0.00	42.30	10	1,649	0.61%
2019/12/11	6	42.20	0	0.00	42.30	6	1,612	0.37%
2019/12/10	1	41.80	1	41.65	42.10	0	1,579	0.00%
2019/12/09	6	42.07	3	41.90	41.70	3	1,550	0.19%
2019/12/06	1	40.65	2	41.05	41.65	-1	1,494	-0.07%
2019/12/03	1	40.05	0	0.00	40.15	1	1,441	0.07%
2019/11/28	2	40.30	3	40.18	39.80	-1	1,418	-0.07%
2019/11/26	1	39.75	1	39.80	39.85	0	1,468	0.00%
2019/11/25	0	0.00	2	39.15	39.25	-2	1,444	-0.14%
2019/11/22	2	38.75	0	0.00	38.75	2	1,449	0.14%
2019/11/21	0	0.00	2	38.55	38.80	-2	1,460	-0.14%
2019/11/19	1	39.35	0	0.00	39.35	1	1,472	0.07%
2019/11/18	0	0.00	4	39.00	38.95	-4	1,476	-0.27%
2019/11/12	1	38.95	0	0.00	38.95	1	1,504	0.07%
2019/11/07	3	39.53	0	0.00	39.50	3	1,522	0.20%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/05	1	40.10	0	0.00	39.90	1	1,512	0.07%
2019/11/04	1	40.10	0	0.00	40.10	1	1,518	0.07%
2019/10/31	2	39.60	1	40.10	40.90	1	1,505	0.07%
2019/10/30	6	39.50	1	39.85	40.15	5	1,471	0.34%
2019/10/25	2	41.28	3	41.42	41.20	-1	1,472	-0.07%
2019/10/24	10	41.50	1	41.60	41.60	9	1,460	0.62%
2019/10/23	0	0.00	1	41.30	41.00	-1	1,439	-0.07%
2019/10/22	12	41.40	0	0.00	41.35	12	1,441	0.83%
2019/10/21	30	41.41	0	0.00	41.35	30	1,426	2.10%
2019/10/16	0	0.00	5	39.95	39.75	-5	1,360	-0.37%
2019/10/15	2	40.10	1	40.80	39.95	1	1,370	0.07%
2019/10/07	2	40.45	4	40.25	40.10	-2	1,359	-0.15%
2019/10/02	1	40.30	0	0.00	40.50	1	1,608	0.06%
2019/10/01	8	40.66	9	40.68	40.90	-1	1,644	-0.06%
2019/09/24	8	39.59	0	0.00	39.35	8	1,663	0.48%
2019/09/23	11	39.66	0	0.00	39.85	11	1,670	0.66%
2019/09/20	1	39.45	0	0.00	39.45	1	1,681	0.06%
2019/09/17	1	39.45	0	0.00	39.45	1	1,739	0.06%
2019/09/10	0	0.00	4	39.40	39.50	-4	1,899	-0.21%
2019/09/09	1	39.50	4	40.06	39.65	-3	1,939	-0.15%
2019/09/06	2	40.63	6	40.92	40.60	-4	1,926	-0.21%
2019/09/05	1	42.70	40	42.50	42.05	-39	1,903	-2.05%
2019/09/03	2	41.90	0	0.00	41.65	2	1,960	0.10%
2019/09/02	4	41.84	0	0.00	41.85	4	1,963	0.20%
2019/08/30	6	42.30	0	0.00	41.40	6	1,962	0.31%
2019/08/27	0	0.00	4	40.80	40.25	-4	1,922	-0.21%
2019/08/26	0	0.00	10	40.50	40.50	-10	1,925	-0.52%
2019/08/22	0	0.00	1	41.45	41.35	-1	1,952	-0.05%
2019/08/21	1	41.50	2	41.48	41.35	-1	1,959	-0.05%
2019/08/20	0	0.00	1	41.70	41.30	-1	1,959	-0.05%
2019/08/19	11	41.66	1	41.35	41.70	10	1,963	0.51%
2019/08/16	0	0.00	1	41.10	41.00	-1	1,981	-0.05%
2019/08/14	2	40.88	0	0.00	40.85	2	1,973	0.10%
2019/08/13	0	0.00	5	39.90	40.35	-5	1,957	-0.26%
2019/08/05	1	39.90	19	39.63	39.55	-18	2,017	-0.89%
2019/08/01	0	0.00	24	41.56	41.30	-24	2,063	-1.16%
2019/07/31	0	0.00	2	41.60	41.75	-2	2,083	-0.10%
2019/07/30	3	42.68	6	42.42	41.70	-3	2,092	-0.14%
2019/07/29	0	0.00	1	42.30	42.25	-1	2,081	-0.05%
2019/07/26	0	0.00	8	42.20	42.25	-8	2,089	-0.38%
2019/07/25	20	41.83	0	0.00	42.00	20	2,094	0.95%
2019/07/24	5	42.05	2	42.20	41.55	3	2,117	0.14%
2019/07/23	1	41.95	0	0.00	41.70	1	2,189	0.05%
2019/07/22	8	41.17	0	0.00	41.10	8	2,223	0.36%
2019/07/19	21	41.26	0	0.00	41.00	21	2,238	0.94%
2019/07/18	4	41.68	0	0.00	40.95	4	2,274	0.18%
2019/07/17	5	41.98	0	0.00	41.70	5	2,295	0.22%
2019/07/16	20	42.20	1	42.20	42.25	19	2,368	0.80%
2019/07/15	1	41.55	3	41.65	41.75	-2	2,528	-0.08%
2019/07/12	1	41.95	0	0.00	41.85	1	2,943	0.03%
2019/07/11	0	0.00	2	42.20	42.05	-2	3,046	-0.07%
2019/07/10	0	0.00	1	42.15	42.00	-1	3,090	-0.03%
2019/07/09	14	42.11	1	42.15	41.80	13	3,143	0.41%
2019/07/08	37	46.30	18	46.25	46.50	19	3,069	0.62%
2019/07/05	1	45.95	0	0.00	46.00	1	3,050	0.03%
2019/07/04	0	0.00	4	45.70	46.05	-4	3,035	-0.13%
2019/07/02	1	45.15	0	0.00	45.35	1	3,074	0.03%
2019/07/01	2	45.00	0	0.00	45.15	2	3,094	0.06%
2019/06/28	2	44.30	0	0.00	44.30	2	3,121	0.06%
2019/06/27	0	0.00	1	44.50	44.30	-1	3,215	-0.03%
2019/06/26	1	44.25	0	0.00	44.00	1	3,467	0.03%
2019/06/25	15	44.60	1	44.45	44.20	14	3,672	0.38%
2019/06/24	2	44.53	1	44.80	44.80	1	3,698	0.03%
2019/06/20	9	44.62	11	44.75	44.60	-2	3,710	-0.05%
2019/06/19	7	43.79	3	43.62	43.90	4	3,704	0.11%
2019/06/18	11	44.29	1	44.10	43.90	10	3,689	0.27%
2019/06/17	3	43.25	3	44.05	44.20	0	3,652	0.00%
2019/06/13	1	42.45	4	42.30	42.30	-3	3,633	-0.08%
2019/06/12	1	43.55	0	0.00	43.40	1	3,652	0.03%
2019/06/11	1	43.10	0	0.00	42.95	1	3,656	0.03%
2019/06/06	1	42.05	0	0.00	41.75	1	3,746	0.03%
2019/05/31	4	42.75	2	43.10	43.35	2	3,918	0.05%
2019/05/29	1	41.95	1	42.50	42.00	0	4,130	0.00%
2019/05/24	0	0.00	8	42.00	41.75	-8	4,340	-0.18%
2019/05/23	3	42.20	0	0.00	41.80	3	4,391	0.07%
2019/05/21	2	41.80	1	42.30	43.00	1	4,643	0.02%
2019/05/20	4	42.53	1	42.90	42.20	3	4,785	0.06%
2019/05/17	0	0.00	3	43.17	43.00	-3	4,825	-0.06%
2019/05/16	3	44.47	0	0.00	43.80	3	4,877	0.06%
2019/05/15	3	45.03	2	45.00	45.40	1	4,949	0.02%
2019/05/14	3	43.82	3	43.82	44.50	0	5,093	0.00%
2019/05/13	6	45.18	0	0.00	44.30	6	5,210	0.12%
2019/05/10	5	46.07	3	46.62	46.40	2	5,309	0.04%
2019/05/09	4	46.59	2	46.90	46.30	2	5,301	0.04%
2019/05/08	1	46.30	1	46.90	47.15	0	5,339	0.00%
2019/05/07	1	47.15	0	0.00	46.80	1	5,398	0.02%
2019/05/06	2	47.45	4	47.08	46.65	-2	5,445	-0.04%
2019/05/03	2	47.93	0	0.00	48.00	2	5,453	0.04%
2019/04/30	3	47.22	4	47.50	47.60	-1	5,452	-0.02%
2019/04/29	5	48.58	1	47.30	47.00	4	5,443	0.07%
2019/04/26	7	49.74	3	49.40	49.35	4	5,378	0.07%
2019/04/25	3	50.30	3	50.33	50.40	0	5,380	0.00%
2019/04/24	9	50.51	0	0.00	50.40	9	5,410	0.17%
2019/04/23	5	50.00	0	0.00	51.00	5	5,414	0.09%
2019/04/22	3	50.93	3	51.37	50.40	0	5,390	0.00%
2019/04/19	4.6	51.69	18	52.82	51.50	-13.4	5,344	-0.25%
2019/04/18	41	53.69	40	52.36	51.90	1	5,217	0.02%
2019/04/17	11	52.04	6	51.97	52.10	5	4,912	0.10%
2019/04/16	1	51.00	12	51.37	51.20	-11	4,821	-0.23%
2019/04/15	1	51.20	3	51.10	50.80	-2	4,788	-0.04%
2019/04/12	1	51.20	2	50.80	51.20	-1	4,768	-0.02%
2019/04/11	4	51.18	1	51.60	50.50	3	4,731	0.06%
2019/04/10	3	50.33	2	50.60	50.80	1	4,659	0.02%
2019/04/09	4	50.78	7	50.11	50.40	-3	4,635	-0.06%
2019/04/08	25	50.30	1	49.90	49.60	24	4,577	0.52%
2019/04/02	2	49.58	0	0.00	49.20	2	4,554	0.04%
2019/04/01	5	50.10	4	50.11	49.55	1	4,514	0.02%
2019/03/29	9	51.21	11	51.36	51.00	-2	4,422	-0.05%
2019/03/28	11	50.04	12	50.36	50.20	-1	4,217	-0.02%
2019/03/27	3	49.00	0	0.00	49.10	3	4,070	0.07%
2019/03/26	2	48.00	0	0.00	47.95	2	4,058	0.05%
2019/03/25	1	47.95	2	47.90	47.95	-1	4,079	-0.02%
2019/03/22	4	48.81	1	48.90	48.85	3	4,131	0.07%
2019/03/21	1	47.85	1	48.10	48.00	0	4,149	0.00%
2019/03/20	0	0.00	1	48.10	48.15	-1	4,213	-0.02%
2019/03/19	2	47.75	3	47.53	47.70	-1	4,255	-0.02%
2019/03/18	1	47.85	1	47.70	47.80	0	4,279	0.00%
2019/03/15	2	48.80	1	48.70	48.30	1	4,320	0.02%
2019/03/14	0	0.00	7	48.24	48.20	-7	4,347	-0.16%
2019/03/13	6	47.58	7	47.59	47.35	-1	4,420	-0.02%
2019/03/12	2	48.35	0	0.00	48.45	2	4,427	0.05%
2019/03/11	0.1	48.65	3	49.22	48.60	-2.9	4,576	-0.06%
2019/03/08	2	48.90	0	0.00	48.95	2	4,900	0.04%
2019/03/07	1	50.20	2	49.03	48.90	-1	5,053	-0.02%
2019/03/06	2	49.80	38	49.54	49.40	-36	5,198	-0.69%
2019/03/05	81	50.35	48	49.53	49.40	33	5,330	0.62%
2019/03/04	5	49.38	2	49.63	49.95	3	5,322	0.06%
2019/02/27	4	47.13	24	47.72	48.60	-20	5,299	-0.38%
2019/02/26	11	49.58	0	0.00	48.30	11	5,304	0.21%
2019/02/25	30	49.75	11	49.50	49.65	19	5,363	0.35%
2019/02/22	0	0.00	1	49.85	49.25	-1	5,642	-0.02%
2019/02/21	6	49.87	10	49.63	49.65	-4	5,740	-0.07%
2019/02/20	3	49.28	4	49.66	49.45	-1	6,090	-0.02%
2019/02/19	16	48.77	14	48.66	48.20	2	6,410	0.03%
2019/02/18	0	0.00	5	47.07	47.00	-5	6,365	-0.08%
2019/02/15	2	46.40	15.4	46.96	46.30	-13.4	6,500	-0.21%
2019/02/14	15	47.62	16	47.18	46.90	-1	6,474	-0.02%
2019/02/13	10	47.52	4	46.50	47.50	6	6,440	0.09%
2019/02/12	6	47.14	6	47.58	46.30	0	6,335	0.00%
2019/02/11	16.1	46.27	6	45.81	46.15	10.1	6,297	0.16%
2019/01/30	0	0.00	3	44.05	43.90	-3	6,298	-0.05%
2019/01/29	3	43.88	2	43.85	43.90	1	6,405	0.02%
2019/01/28	3	43.72	6	43.82	43.85	-3	6,408	-0.05%
2019/01/25	5	42.85	1	43.05	42.65	4	6,668	0.06%
2019/01/24	0	0.00	1	42.50	42.25	-1	6,838	-0.01%
2019/01/23	1	42.15	0	0.00	42.30	1	6,947	0.01%
2019/01/17	0	0.00	23	42.67	41.45	-23	7,253	-0.32%
2019/01/16	0	0.00	11	42.48	42.50	-11	7,284	-0.15%
2019/01/14	6	41.40	4	40.90	41.30	2	7,474	0.03%
2019/01/10	4	41.05	3	40.80	40.80	1	7,608	0.01%
2019/01/09	1	41.90	3	41.00	41.50	-2	7,678	-0.03%
2019/01/08	1	39.70	0	0.00	39.80	1	7,699	0.01%
2019/01/04	11	37.50	2	37.38	37.70	9	8,013	0.11%
2019/01/03	2	39.00	0	0.00	38.50	2	8,106	0.02%
2019/01/02	1	39.00	0	0.00	38.90	1	8,227	0.01%
2018/12/28	5	39.37	0	0.00	39.25	5	8,464	0.06%
2018/12/27	0	0.00	1	39.85	39.35	-1	8,678	-0.01%
2018/12/26	2	38.90	1	40.00	38.70	1	8,713	0.01%
2018/12/25	2	39.10	0	0.00	39.15	2	8,747	0.02%
2018/12/21	10	39.78	11	39.26	40.10	-1	8,977	-0.01%
2018/12/20	22	39.76	22	39.78	39.25	0	9,028	0.00%
2018/12/19	27	41.71	17	41.56	41.25	10	9,063	0.11%
2018/12/18	11	41.45	11	41.23	41.15	0	9,120	0.00%
2018/12/17	4	43.06	6	42.88	42.35	-2	9,208	-0.02%
2018/12/14	6.1	42.02	3	41.85	43.40	3.1	9,231	0.03%
2018/12/13	5	42.30	0	0.00	42.10	5	9,257	0.05%
2018/12/12	1.1	41.89	1	42.60	42.15	0.1	9,320	0.00%
2018/12/11	3	41.25	3	41.75	41.20	0	9,419	0.00%
2018/12/10	8	40.88	14	40.98	41.00	-6	9,549	-0.06%
2018/12/07	7	42.51	2	42.35	42.40	5	9,581	0.05%
2018/12/06	8	42.03	24	41.02	41.35	-16	9,661	-0.17%
2018/12/05	6	43.98	13	43.93	43.70	-7	9,644	-0.07%
2018/12/04	13	46.42	5	45.70	45.30	8	9,765	0.08%
2018/12/03	80.1	46.17	82	46.26	46.00	-1.9	9,903	-0.02%
2018/11/30	27	43.98	42	43.44	42.85	-15	9,702	-0.15%
2018/11/29	2	43.30	6	43.68	42.60	-4	9,660	-0.04%
2018/11/28	6	43.33	1	43.00	43.35	5	9,822	0.05%
2018/11/27	9	41.84	0	0.00	42.70	9	10,097	0.09%
2018/11/26	0	0.00	4	41.95	41.90	-4	10,169	-0.04%
2018/11/23	10	40.99	16	41.42	40.95	-6	10,650	-0.06%
2018/11/22	4	43.09	1	43.40	42.20	3	11,237	0.03%
2018/11/21	12	44.16	9	44.53	43.45	3	11,316	0.03%
2018/11/20	1	42.60	1.5	43.35	42.85	-0.5	11,248	0.00%
2018/11/19	52	43.29	69	42.89	43.35	-17	11,244	-0.15%
2018/11/16	27	42.44	19	41.56	42.45	8	10,913	0.07%
2018/11/15	13	38.33	7	38.20	38.60	6	10,502	0.06%
2018/11/14	2	38.50	1	38.40	38.15	1	10,558	0.01%
2018/11/12	1	36.00	1	36.25	36.50	0	10,744	0.00%
2018/11/09	1	37.90	0	0.00	37.90	1	10,946	0.01%
2018/11/08	4	38.49	3	38.60	37.60	1	11,142	0.01%
2018/11/07	0	0.00	7	37.09	38.20	-7	11,387	-0.06%
2018/11/06	28	38.14	21	36.51	36.55	7	11,635	0.06%
2018/11/05	1	38.30	0	0.00	38.30	1	11,813	0.01%
2018/11/02	8	39.16	13	39.61	38.50	-5	12,206	-0.04%
2018/11/01	4	37.83	8	38.35	38.00	-4	12,109	-0.03%
2018/10/31	1	35.25	3	35.45	35.60	-2	12,270	-0.02%
2018/10/30	2	34.13	1	33.40	33.80	1	12,463	0.01%
2018/10/29	6	34.62	2	34.65	34.90	4	12,819	0.03%
2018/10/26	2	34.75	0	0.00	34.35	2	13,108	0.02%
2018/10/25	18	34.39	15	34.77	34.30	3	13,319	0.02%
2018/10/24	2	37.73	3	37.18	37.20	-1	13,823	-0.01%
2018/10/23	3	38.37	1	39.30	37.20	2	14,375	0.01%
2018/10/18	2	38.48	2	38.33	38.20	0	15,189	0.00%
2018/10/17	7	39.47	1	38.75	37.95	6	15,515	0.04%
2018/10/16	3	39.22	5	39.00	38.70	-2	15,752	-0.01%
2018/10/15	9	38.39	5	38.10	38.10	4	16,077	0.02%
2018/10/12	13	37.77	12	38.46	38.00	1	16,424	0.01%
2018/10/11	44	36.07	3	35.65	35.65	41	16,551	0.25%
2018/10/09	1	39.20	42	39.26	39.60	-41	16,632	-0.25%
2018/10/08	20	39.43	11	37.60	38.70	9	16,608	0.05%
2018/10/05	31	41.77	37	44.32	40.55	-6	16,636	-0.04%
2018/10/04	7	45.02	2	45.10	44.50	5	16,728	0.03%
2018/10/03	1	45.65	2	45.85	44.85	-1	16,756	-0.01%
2018/10/02	0	0.00	2	45.98	45.45	-2	16,880	-0.01%
2018/10/01	1	45.40	2	45.30	45.50	-1	16,997	-0.01%
2018/09/28	3	44.95	4	44.69	44.70	-1	17,123	-0.01%
2018/09/27	2	45.28	4	45.48	44.55	-2	17,100	-0.01%
2018/09/26	8	47.10	7	47.64	46.65	1	17,279	0.01%
2018/09/25	5	47.27	5	47.88	47.15	0	17,431	0.00%
2018/09/21	3	47.25	3	47.30	47.45	0	17,599	0.00%
2018/09/20	7	46.19	7	46.10	46.30	0	17,626	0.00%
2018/09/19	7	47.03	0	0.00	45.90	7	17,739	0.04%
2018/09/18	19	47.72	19	46.43	46.20	0	18,029	0.00%
2018/09/17	20	48.23	9	48.06	47.50	11	18,147	0.06%
2018/09/14	4	46.20	1	47.30	47.20	3	18,202	0.02%
2018/09/13	3	46.03	7	46.39	45.30	-4	18,300	-0.02%
2018/09/12	1	46.20	0	0.00	46.20	1	18,486	0.01%
2018/09/11	2	48.00	2	47.70	47.95	0	18,890	0.00%
2018/09/10	14	46.96	12	48.20	46.90	2	19,253	0.01%
2018/09/07	28	48.83	29	50.47	48.00	-1	19,522	-0.01%
2018/09/06	41	51.72	41	52.16	51.40	0	19,801	0.00%
2018/09/05	27	51.87	31	52.43	51.70	-4	20,055	-0.02%
2018/09/04	33	52.82	33	52.35	52.50	0	20,382	0.00%
2018/09/03	29	54.72	25	54.89	53.20	4	20,383	0.02%
2018/08/31	1	58.80	1	59.20	59.10	0	20,235	0.00%
2018/08/30	50	58.88	149	58.93	59.50	-99	20,644	-0.48%	大賣/
2018/08/29	113	58.50	14	57.54	58.60	99	20,528	0.48%	大買/
2018/08/28	6	54.50	1	54.20	53.70	5	20,044	0.02%
2018/08/27	5	54.00	13	53.22	53.60	-8	20,136	-0.04%
2018/08/24	2	51.45	1	51.00	51.20	1	20,142	0.00%
2018/08/23	13	51.27	8	52.10	50.90	5	20,315	0.02%
2018/08/22	4	52.80	1	52.80	52.80	3	20,443	0.01%
2018/08/21	13	53.62	13	53.07	53.30	0	20,954	0.00%
2018/08/20	5	52.04	6	52.78	53.10	-1	21,048	0.00%
2018/08/17	6	53.53	4	52.73	51.70	2	21,292	0.01%
2018/08/16	10	52.76	14	52.54	53.00	-4	21,414	-0.02%
2018/08/15	19	51.65	15	51.23	50.90	4	21,712	0.02%
2018/08/14	12	53.54	15	53.62	53.00	-3	21,833	-0.01%
2018/08/13	32	51.78	68	52.04	53.00	-36	21,720	-0.17%
2018/08/10	15	55.59	20.3	55.05	54.70	-5.3	21,906	-0.02%
2018/08/09	30	57.01	37	56.04	57.20	-7	22,026	-0.03%
2018/08/08	20	56.06	9	56.16	54.00	11	21,777	0.05%
2018/08/07	49	57.05	6	56.80	57.00	43	21,945	0.20%
2018/08/06	6	56.20	4	55.90	56.10	2	21,671	0.01%
2018/08/03	14	55.56	16	54.06	55.10	-2	21,681	-0.01%
2018/08/02	7	52.73	19	51.98	52.60	-12	21,360	-0.06%
2018/08/01	4	56.15	5	56.18	56.30	-1	21,195	0.00%
2018/07/31	47	56.02	32	56.40	55.00	15	21,293	0.07%
2018/07/30	20	60.74	30	60.48	56.90	-10	21,006	-0.05%
2018/07/27	28	62.69	7	61.29	63.20	21	20,592	0.10%
2018/07/26	15	60.58	13	61.11	59.50	2	20,199	0.01%
2018/07/25	11	59.17	28	58.48	60.50	-17	19,772	-0.09%
2018/07/24	22	59.75	5	59.20	59.30	17	19,543	0.09%
2018/07/23	4	57.95	10	57.67	58.40	-6	19,192	-0.03%
2018/07/20	34	60.85	25	61.59	57.50	9	18,857	0.05%
2018/07/19	36	62.86	41	62.47	62.50	-5	18,399	-0.03%
2018/07/18	5	65.48	104	66.10	63.10	-99	17,954	-0.55%	大賣/
2018/07/17	22	72.69	4	71.38	70.10	18	17,612	0.10%
2018/07/16	6	77.50	20	76.04	74.00	-14	17,421	-0.08%
2018/07/13	13	78.19	19	79.25	77.40	-6	17,352	-0.03%
2018/07/12	1	79.10	5	79.44	79.60	-4	17,118	-0.02%
2018/07/11	1	75.00	3	74.23	74.10	-2	16,907	-0.01%
2018/07/10	5	74.28	2.1	75.73	75.40	2.9	16,942	0.02%
2018/07/09	8	75.98	4	75.28	74.70	4	16,812	0.02%
2018/07/06	7	72.67	9	72.09	71.20	-2	16,621	-0.01%
2018/07/05	1	79.40	2	79.50	74.30	-1	16,436	-0.01%
2018/07/04	23	77.98	24	78.39	78.00	-1	16,343	-0.01%
2018/07/03	23	83.34	17	82.86	80.30	6	16,062	0.04%
2018/07/02	12	83.53	10	83.43	82.00	2	15,824	0.01%
2018/06/29	10	81.13	18	81.12	81.00	-8	15,564	-0.05%
2018/06/28	5	80.94	6	80.65	79.50	-1	15,407	-0.01%
2018/06/27	14	84.61	17	83.62	81.70	-3	15,197	-0.02%
2018/06/26	13	80.21	21	80.98	83.80	-8	14,811	-0.05%
2018/06/25	8	81.58	10	79.50	79.00	-2	14,555	-0.01%
2018/06/22	10	82.79	23	83.37	82.00	-13	14,376	-0.09%
2018/06/21	16	86.42	14	86.46	84.80	2	14,108	0.01%
2018/06/20	36	88.29	24	88.12	83.90	12	13,863	0.09%
2018/06/19	42	90.56	40	90.41	92.50	2	13,401	0.01%
2018/06/15	73.1	88.80	66	88.91	86.20	7.1	12,909	0.06%
2018/06/14	38	86.59	40	86.89	88.40	-2	12,439	-0.02%
2018/06/13	33	82.46	35	82.05	82.50	-2	11,881	-0.02%
2018/06/12	34	83.45	19	82.54	81.40	15	11,487	0.13%
2018/06/11	26	77.78	65	80.83	81.20	-39	10,989	-0.35%
2018/06/08	11	73.63	11	74.53	73.90	0	10,619	0.00%
2018/06/07	26	72.73	27	72.59	72.10	-1	10,315	-0.01%
2018/06/06	17	68.22	13	68.57	71.10	4	9,695	0.04%
2018/06/05	6	65.72	6.2	64.49	64.70	-0.2	9,274	0.00%
2018/06/04	14	67.96	25	68.85	67.00	-11	9,060	-0.12%
2018/06/01	39	65.32	49	65.81	68.40	-10	8,759	-0.11%
2018/05/31	6	65.75	2	66.60	63.50	4	8,530	0.05%
2018/05/30	21	66.80	15	66.71	67.60	6	8,298	0.07%
2018/05/29	36	69.04	29	68.14	68.00	7	8,049	0.09%
2018/05/28	9	64.60	1.5	64.65	66.10	7.6	7,484	0.10%
2018/05/25	25	58.48	21	58.23	60.10	4	7,226	0.06%
2018/05/24	13	54.58	15	54.79	54.70	-2	6,818	-0.03%
2018/05/23	28	53.25	43	51.78	53.60	-15	6,462	-0.23%
2018/05/22	45	49.96	55	50.51	50.00	-10	5,898	-0.17%
2018/05/21	16	47.87	19	47.90	48.60	-3	5,531	-0.05%
2018/05/18	21	48.93	19	50.41	47.30	2	5,303	0.04%
2018/05/17	22	47.61	20	47.88	48.70	2	4,741	0.04%
2018/05/16	39	47.24	22	48.05	47.00	17	4,302	0.40%
2018/05/15	50	48.19	62	47.64	48.40	-12	4,095	-0.29%
2018/05/14	0	0.00	3	44.95	45.00	-3	3,717	-0.08%
2018/05/11	14	40.44	25	39.79	40.95	-11	3,612	-0.30%
2018/05/10	3	36.93	2	37.38	37.25	1	3,268	0.03%
2018/05/09	7	36.80	3	36.90	37.80	4	3,153	0.13%
2018/05/08	41	37.10	33	36.75	37.10	8	2,984	0.27%
2018/05/07	6	35.49	4	36.41	36.70	2	2,594	0.08%
2018/05/04	10	33.67	58	33.58	33.40	-48	2,251	-2.13%
2018/05/03	2	32.20	2	32.45	32.35	0	2,047	0.00%
2018/05/02	12	31.94	1	31.85	31.60	11	2,001	0.55%
2018/04/26	7	30.77	0	0.00	30.30	7	1,923	0.36%
2018/04/24	1	31.20	0	0.00	31.20	1	2,061	0.05%
2018/04/23	10	32.35	6	31.95	32.10	4	2,271	0.18%
2018/04/20	3	32.15	3	31.90	31.90	0	2,552	0.00%
2018/04/18	4	32.28	7	32.06	32.45	-3	2,504	-0.12%
2018/04/17	7	33.19	4	31.80	31.80	3	2,501	0.12%
2018/04/16	0	0.00	2	33.00	33.30	-2	2,483	-0.08%
2018/04/13	15	31.87	6	31.55	31.55	9	2,435	0.37%
2018/04/12	0	0.00	7	31.91	31.90	-7	2,447	-0.29%
2018/04/10	1	30.65	0	0.00	30.70	1	2,521	0.04%
2018/04/09	3	30.70	6	30.92	30.60	-3	2,603	-0.12%
2018/04/03	2	31.15	2	31.13	30.90	0	2,640	0.00%
2018/04/02	4	30.90	0	0.00	30.80	4	2,670	0.15%
2018/03/26	3	30.52	0	0.00	30.60	3	2,782	0.11%
2018/03/23	8	30.38	10	30.47	30.45	-2	2,788	-0.07%
2018/03/22	3	32.25	3	32.08	32.05	0	2,764	0.00%
2018/03/19	3	32.25	1	32.00	32.00	2	2,702	0.07%
2018/03/16	4	31.04	0	0.00	31.60	4	2,672	0.15%
2018/03/14	5	31.10	0	0.00	31.00	5	2,677	0.19%
2018/03/13	0	0.00	2	31.00	31.05	-2	2,706	-0.07%
2018/03/12	3	31.05	0	0.00	30.80	3	2,771	0.11%
2018/03/08	1	30.70	0	0.00	30.65	1	2,895	0.03%
2018/03/07	3	31.05	3	30.80	30.65	0	3,205	0.00%
2018/03/06	1	31.90	0	0.00	31.60	1	3,505	0.03%
2018/03/05	18	32.30	13	32.18	32.00	5	3,547	0.14%
2018/03/01	0	0.00	4	31.00	31.10	-4	3,543	-0.11%
2018/02/26	1	30.50	2	30.50	30.35	-1	3,543	-0.03%
2018/02/23	0	0.00	1	30.60	30.50	-1	3,597	-0.03%
2018/02/21	1	28.90	18	28.90	28.90	-17	3,601	-0.47%
2018/02/12	5	28.06	2	28.30	28.05	3	3,610	0.08%
2018/02/09	4	27.60	4	28.53	28.50	0	3,653	0.00%
2018/02/08	1	28.80	0	0.00	28.80	1	3,699	0.03%
2018/02/07	6	28.84	5	28.95	28.80	1	3,709	0.03%
2018/02/06	10	29.08	8	28.36	28.20	2	3,731	0.05%
2018/02/05	3	29.87	0	0.00	30.35	3	3,722	0.08%
2018/02/01	2	30.68	0	0.00	30.45	2	4,126	0.05%
2018/01/31	12	30.42	0	0.00	30.55	12	4,292	0.28%
2018/01/25	0	0.00	2	31.15	31.10	-2	4,329	-0.05%
2018/01/22	3	32.30	0	0.00	32.10	3	4,289	0.07%
2018/01/18	2	32.30	2	32.60	31.85	0	4,188	0.00%
2018/01/17	16	33.76	22	33.72	32.15	-6	4,078	-0.15%
2018/01/16	2	33.65	2	33.45	34.80	0	3,831	0.00%
2018/01/11	0	0.00	10	31.20	32.00	-10	3,509	-0.28%
2018/01/10	0	0.00	5	31.63	31.30	-5	3,474	-0.14%
2018/01/09	2	31.80	0	0.00	31.90	2	3,420	0.06%
2018/01/08	2	31.38	2	31.70	31.00	0	3,373	0.00%
2018/01/05	1	30.80	1	30.50	30.80	0	3,286	0.00%
2018/01/04	12	31.98	6	31.30	30.80	6	3,251	0.18%
2018/01/03	7	30.96	3.1	31.01	31.35	3.9	3,194	0.12%
2018/01/02	2	30.00	3	30.18	30.30	-1	3,101	-0.03%