達方 (8163)-元大-彰化民生券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.1
漲跌
▼0.2
漲幅
-0.30%
成交量
1,958張
產業
上市電腦週邊類股▲0.78%
477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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/17	0	0.00	1	66.50	67.10	-1	2,777	-0.04%
2024/05/16	1	67.40	0.3	67.10	67.30	0.7	2,764	0.03%
2024/05/15	1	66.90	1	67.20	66.80	0	2,766	0.00%
2024/05/14	1	68.10	0	0.00	68.40	1	2,750	0.04%
2024/05/13	1	67.90	0	0.00	67.90	1	2,733	0.04%
2024/05/10	22	67.62	0	0.00	67.40	22	2,717	0.81%
2024/05/09	179	68.87	0	0.00	67.90	179	2,676	6.69%	大買/鉅額交易
2024/05/08	6	69.82	17	70.61	70.80	-11	2,634	-0.42%
2024/05/07	5	71.22	125	70.45	71.80	-120	2,569	-4.67%	大賣/鉅額交易
2024/05/06	0	0.00	36	68.39	67.80	-36	2,411	-1.49%
2024/05/03	0	0.00	30	69.31	67.70	-30	2,353	-1.28%
2024/05/02	0	0.00	1	63.50	63.80	-1	2,237	-0.05%
2024/04/30	0	0.00	0	63.00	63.30	0	2,234	0.00%
2024/04/29	1	62.30	0	62.40	62.70	1	2,222	0.04%
2024/04/26	0	0.00	0	61.60	61.50	0	2,213	0.00%
2024/04/24	0	0.00	0	61.70	61.70	0	2,209	0.00%
2024/04/22	1	59.90	0	0.00	59.80	1	2,211	0.05%
2024/04/17	0	60.60	0	0.00	60.60	0	2,197	0.00%
2024/04/16	1	60.10	0	0.00	60.10	1	2,196	0.05%
2024/04/12	0	0.00	1	62.60	62.00	-1	2,221	-0.05%
2024/04/11	1	61.60	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0.1	62.20	0.6	62.21	62.60	-0.5	2,301	-0.02%
2024/04/09	1.1	62.11	0	0.00	62.10	1.1	2,312	0.05%
2024/04/03	0	0.00	1	64.20	63.60	-1	2,345	-0.04%
2024/04/02	2	62.65	0	0.00	63.00	2	2,325	0.09%
2024/04/01	1.1	62.91	0	62.80	62.90	1.1	2,322	0.05%
2024/03/29	0	0.00	4	61.80	62.30	-4	2,319	-0.17%
2024/03/27	0	63.20	2	62.65	63.00	-2	2,317	-0.09%
2024/03/26	39	62.31	3	61.80	61.90	36	2,323	1.55%
2024/03/25	2	63.60	1	62.70	62.80	1	2,309	0.04%
2024/03/21	0.4	64.00	1	63.00	64.10	-0.6	2,289	-0.03%
2024/03/20	11	63.11	3	63.00	62.40	8	2,288	0.35%
2024/03/19	16	61.78	4	61.80	61.90	12	2,245	0.53%
2024/03/14	0	0.00	0.3	60.50	60.60	-0.3	2,225	-0.01%
2024/03/13	2	60.85	0	0.00	60.70	2	2,220	0.09%
2024/03/12	0	0.00	0	60.50	60.50	0	2,229	0.00%
2024/03/08	2	60.60	19	61.01	60.00	-17	2,235	-0.76%
2024/03/07	8	61.16	2	61.25	61.00	6	2,216	0.27%
2024/03/06	126	60.06	4	61.33	61.70	122	2,159	5.65%	大買/鉅額交易
2024/03/05	34	59.99	17	60.31	61.40	17	1,963	0.87%
2024/03/04	0	0.00	0	55.80	55.90	0	1,648	0.00%
2024/03/01	1	54.20	0	54.50	54.40	1	1,616	0.06%
2024/02/27	0	0.00	4	53.30	53.40	-4	1,576	-0.25%
2024/02/22	3	52.73	1	52.80	52.80	2	1,661	0.12%
2024/02/21	0.1	52.54	0	0.00	52.50	0.1	1,686	0.01%
2024/02/19	0	0.00	1	52.50	52.60	-1	1,748	-0.06%
2024/02/16	2	52.20	0	0.00	52.10	2	1,775	0.11%
2024/02/15	9	50.30	0	0.00	50.50	9	1,788	0.50%
2024/02/05	0	50.60	5	50.42	50.60	-5	1,824	-0.27%
2024/01/31	0	51.34	0	0.00	50.90	0	1,987	0.00%
2024/01/26	1	51.70	0	0.00	51.70	1	2,509	0.04%
2024/01/25	0	0.00	1	51.60	51.50	-1	2,513	-0.04%
2024/01/18	0	0.00	1	51.10	51.30	-1	2,479	-0.04%
2024/01/17	0	0.00	0	52.30	51.90	0	2,471	0.00%
2024/01/16	2	51.75	0	0.00	52.00	2	2,456	0.08%
2024/01/12	0	51.80	1	51.50	51.60	-1	2,440	-0.04%
2024/01/10	0.1	52.10	0	0.00	51.90	0.1	2,433	0.00%
2024/01/09	0	0.00	1	52.40	52.10	-1	2,421	-0.04%
2024/01/08	3	53.20	0	0.00	52.60	3	2,408	0.12%
2024/01/05	3.3	55.84	8	55.59	54.90	-4.8	2,360	-0.20%
2024/01/04	3	53.90	0	0.00	53.50	3	2,267	0.13%
2024/01/03	0	0.00	2	55.50	55.30	-2	2,241	-0.09%
2024/01/02	10	55.50	1	55.30	55.60	9	2,210	0.41%
2023/12/29	0	54.40	0	54.40	54.20	0	2,162	0.00%
2023/12/28	1	53.20	1	52.40	53.10	0	2,121	0.00%
2023/12/27	2	52.55	0	0.00	52.20	2	2,101	0.10%
2023/12/26	2	52.40	1	52.50	52.20	1	2,092	0.05%
2023/12/25	1	52.40	0	0.00	51.80	1	2,082	0.05%
2023/12/21	1	52.60	1	53.10	52.60	0	2,052	0.00%
2023/12/20	1	53.70	0	0.00	53.70	1	2,025	0.05%
2023/12/19	1	52.90	0	0.00	53.00	1	2,003	0.05%
2023/12/18	4	55.75	11.1	55.35	54.40	-7.1	1,960	-0.36%
2023/12/15	1	56.10	0	0.00	56.10	1	1,931	0.05%
2023/12/14	2	56.75	1	56.70	56.70	1	1,889	0.05%
2023/12/13	1	56.00	0	0.00	55.80	1	1,859	0.05%
2023/12/11	0	0.00	1	54.30	54.90	-1	1,814	-0.06%
2023/12/07	2	54.60	1	54.50	54.50	1	1,785	0.06%
2023/12/06	1	55.29	0	0.00	55.40	1	1,757	0.06%
2023/12/05	0	54.80	0	55.00	54.80	0	1,714	0.00%
2023/12/04	2	55.45	1	55.30	55.00	1	1,687	0.06%
2023/12/01	0.4	53.25	0	53.40	53.50	0.4	1,625	0.02%
2023/11/30	4	53.08	0	0.00	52.70	4	1,593	0.25%
2023/11/29	0	0.00	1	52.10	52.30	-1	1,534	-0.07%
2023/11/28	2	52.20	10	51.70	52.10	-8	1,527	-0.52%
2023/11/27	0	0.00	2	51.10	50.90	-2	1,508	-0.13%
2023/11/24	1	51.30	0	0.00	51.60	1	1,497	0.07%
2023/11/22	5	52.36	1	52.99	52.60	4	1,452	0.27%
2023/11/21	0	0.00	1	51.30	51.10	-1	1,379	-0.07%
2023/11/20	1	51.30	2	51.10	51.20	-1	1,361	-0.07%
2023/11/17	2	51.60	1.5	51.86	51.60	0.5	1,329	0.04%
2023/11/16	0	0.00	1	50.50	50.90	-1	1,267	-0.08%
2023/11/15	0.5	50.60	3	51.00	50.60	-2.5	1,249	-0.20%
2023/11/14	1	51.40	6	51.18	50.20	-5	1,211	-0.41%
2023/11/13	0	0.00	3	51.17	51.00	-3	1,175	-0.26%
2023/11/10	0.1	50.60	5	50.94	51.40	-4.9	1,116	-0.44%
2023/11/09	0	0.00	1	50.21	50.90	-1	1,063	-0.09%
2023/11/08	1	50.10	0	0.00	50.00	1	974	0.10%
2023/11/06	5	49.69	15	49.90	49.70	-10	881	-1.14%
2023/11/03	28	48.33	214	48.54	48.85	-186	661	-28.10%	大賣/鉅額交易
2023/11/02	0	0.00	1	44.65	44.55	-1	411	-0.25%
2023/10/19	0	43.00	0	0.00	42.60	0	483	0.01%
2023/10/18	0.1	43.05	0	0.00	44.00	0.1	481	0.02%
2023/10/13	0	0.00	0	43.80	43.85	0	493	-0.01%
2023/10/11	0	0.00	2	43.68	43.75	-2	512	-0.39%
2023/09/26	4	43.13	0	0.00	42.70	4	695	0.58%
2023/09/22	5	43.17	0	0.00	43.25	5	717	0.70%
2023/09/21	7	42.78	0	0.00	43.50	7	737	0.95%
2023/09/20	14	43.40	0	0.00	43.45	14	739	1.89%
2023/09/19	5	43.87	0	0.00	43.85	5	745	0.67%
2023/09/15	1	43.85	0	0.00	43.70	1	763	0.13%
2023/09/12	2	43.30	0	0.00	43.60	2	772	0.26%
2023/09/11	2	43.15	0	0.00	43.75	2	778	0.26%
2023/09/08	10	43.18	0	0.00	43.30	10	780	1.28%
2023/09/06	0	0.00	2	44.27	44.20	-2	798	-0.25%
2023/09/05	2	43.80	0	0.00	43.80	2	796	0.25%
2023/09/04	1	43.85	0	0.00	43.90	1	805	0.12%
2023/08/30	1	42.65	1	42.55	42.85	0	807	0.00%
2023/08/29	2	41.95	0	0.00	42.30	2	821	0.24%
2023/08/28	0	0.00	8	41.75	41.80	-8	828	-0.97%
2023/08/22	5	42.27	0	0.00	42.20	5	870	0.57%
2023/08/15	1	42.20	0	0.00	42.30	1	920	0.11%
2023/08/11	1	41.90	0	0.00	41.75	1	940	0.11%
2023/08/09	1	43.05	0	0.00	42.65	1	946	0.11%
2023/08/07	1	42.62	0	0.00	42.80	1	946	0.11%
2023/08/02	2	43.35	0	0.00	43.20	2	922	0.22%
2023/08/01	1	43.70	0	0.00	43.80	1	915	0.11%
2023/07/31	1	44.05	0	0.00	43.90	1	911	0.11%
2023/07/25	1	43.90	0	0.00	44.20	1	889	0.11%
2023/07/24	0.2	44.34	0	0.00	44.30	0.2	882	0.02%
2023/07/21	1	44.70	0	0.00	44.85	1	879	0.11%
2023/07/18	1	45.50	0	0.00	45.50	1	881	0.11%
2023/07/17	0	0.00	1	45.95	46.00	-1	880	-0.11%
2023/07/14	0	0.00	3	45.60	45.55	-3	876	-0.34%
2023/07/13	1	45.15	0	0.00	45.15	1	869	0.11%
2023/07/12	1	44.80	5	45.20	45.15	-4	858	-0.47%
2023/07/11	3	43.52	10	43.50	43.50	-7	840	-0.83%
2023/07/10	6	46.15	0	0.00	46.00	6	821	0.73%
2023/07/07	2	47.10	0	0.00	46.75	2	810	0.25%
2023/07/06	1	47.35	0	0.00	47.40	1	800	0.12%
2023/07/05	2	47.40	0	0.00	47.35	2	824	0.24%
2023/07/03	10	46.80	1	46.60	46.85	9	818	1.10%
2023/06/27	6.1	45.72	0	0.00	45.30	6.1	792	0.77%
2023/06/26	28	46.12	0	0.00	46.00	28	786	3.56%
2023/06/16	1	47.90	0	0.00	47.85	1	781	0.13%
2023/06/14	1	48.00	4	48.10	47.95	-3	772	-0.39%
2023/06/13	0	0.00	2	47.40	47.55	-2	769	-0.26%
2023/06/09	1	46.75	0	0.00	46.70	1	761	0.13%
2023/06/07	0	0.00	1	47.20	47.30	-1	789	-0.13%
2023/06/06	0	0.00	0	46.95	46.80	0	829	0.00%
2023/06/01	0	0.00	1	47.00	47.10	-1	959	-0.10%
2023/05/26	0	0.00	1	46.15	46.35	-1	938	-0.11%
2023/05/25	0	0.00	1	46.40	46.65	-1	925	-0.11%
2023/05/24	1	46.90	0	0.00	46.85	1	918	0.11%
2023/05/23	0	0.00	1.3	46.59	46.90	-1.3	912	-0.14%
2023/05/18	0	0.00	1	45.50	45.50	-1	872	-0.11%
2023/05/16	0	0.00	2	45.08	45.10	-2	855	-0.23%
2023/05/08	0	0.00	1	44.45	44.50	-1	922	-0.11%
2023/05/05	2	44.20	0	0.00	44.20	2	928	0.22%
2023/05/04	1	44.05	2	44.15	44.15	-1	934	-0.11%
2023/04/27	2	43.45	0	0.00	43.45	2	931	0.21%
2023/04/25	4.1	43.16	11	42.75	42.70	-7	930	-0.75%
2023/04/19	2	44.75	0	0.00	44.60	2	911	0.22%
2023/04/18	0	0.00	9	44.65	44.55	-9	902	-1.00%
2023/04/17	0	0.00	2	44.65	44.55	-2	896	-0.22%
2023/04/10	3	44.90	4	44.45	44.90	-1	825	-0.12%
2023/04/07	1	44.60	0	0.00	44.15	1	783	0.13%
2023/04/06	1	44.50	0	0.00	44.50	1	777	0.13%
2023/03/31	0	0.00	2	44.10	44.10	-2	763	-0.26%
2023/03/29	23	43.70	1	43.75	43.75	22	760	2.89%
2023/03/28	6	43.69	0	0.00	43.65	6	763	0.79%
2023/03/22	10	43.80	0	0.00	44.20	10	750	1.33%
2023/03/21	10	43.38	0	0.00	43.55	10	744	1.34%
2023/03/20	10	43.37	0	0.00	43.35	10	741	1.35%
2023/03/16	2	43.01	0	0.00	42.60	2	742	0.27%
2023/03/15	2	43.75	0	0.00	43.25	2	745	0.27%
2023/03/14	0	43.75	0	0.00	43.50	0	740	0.00%
2023/03/13	10	43.60	0	0.00	43.60	10	738	1.35%
2023/03/10	1	43.70	0	0.00	43.85	1	726	0.14%
2023/03/09	1	44.50	0	0.00	44.50	1	713	0.14%
2023/03/08	2	44.03	110	44.01	44.70	-108	671	-16.08%	大賣/鉅額交易
2023/03/06	1	41.90	0	0.00	41.95	1	569	0.18%
2023/03/03	12	41.69	0	0.00	41.65	12	563	2.13%
2023/03/02	14	41.58	0	0.00	41.60	14	557	2.51%
2023/03/01	6	41.25	0	0.00	41.35	6	551	1.09%
2023/02/24	26	41.03	0	0.00	41.30	26	548	4.74%
2023/02/23	7	41.09	0	0.00	41.00	7	542	1.29%
2023/02/22	14	40.97	0	0.00	41.00	14	542	2.58%
2023/02/21	2	41.10	0	0.00	41.15	2	542	0.37%
2023/02/09	0	0.00	1	41.60	41.55	-1	511	-0.20%
2023/02/03	0	0.00	1	40.30	40.45	-1	457	-0.22%
2022/12/23	1	37.50	0	0.00	37.80	1	481	0.21%
2022/12/08	0	0.00	1	38.80	38.65	-1	493	-0.20%
2022/12/06	0	0.00	1	39.50	39.50	-1	491	-0.20%
2022/12/01	0	0.00	0	40.45	40.50	0	484	0.00%
2022/11/29	1	40.55	0	0.00	40.20	1	475	0.21%
2022/11/03	0	38.85	0	0.00	38.90	0	477	0.01%
2022/10/26	0	0.00	1	37.35	37.35	-1	521	-0.19%
2022/09/28	2.1	38.77	0	0.00	38.50	2.1	595	0.35%
2022/09/19	0	0.00	0.1	42.35	42.10	-0.1	668	-0.01%
2022/09/13	0	0.00	3	41.80	41.80	-3	675	-0.44%
2022/09/07	4	39.98	0	0.00	39.90	4	692	0.58%
2022/08/10	0	0.00	1	41.30	41.40	-1	723	-0.14%
2022/08/05	0	0.00	2	40.00	40.45	-2	710	-0.28%
2022/07/15	1	37.95	0	0.00	37.80	1	1,014	0.10%
2022/07/12	0	0.00	1	36.20	36.10	-1	1,112	-0.09%
2022/07/07	0	0.00	1	36.50	36.60	-1	1,128	-0.09%
2022/07/06	11	39.18	0	0.00	38.60	11	1,109	0.99%
2022/07/01	3.1	39.19	0	0.00	38.80	3.1	1,108	0.28%
2022/06/30	5	40.74	1	40.90	40.45	4	1,095	0.36%
2022/06/29	1	41.50	0	41.65	41.65	1	1,087	0.09%
2022/06/28	1	42.00	0	0.00	42.00	1	1,115	0.09%
2022/06/22	2	41.50	0	0.00	41.40	2	1,181	0.17%
2022/06/20	4	41.15	0	0.00	40.80	4	1,221	0.33%
2022/06/17	2	41.60	0	0.00	41.65	2	1,221	0.16%
2022/06/15	1	42.85	0	0.00	42.75	1	1,284	0.08%
2022/06/13	0	0.00	1	42.85	42.65	-1	1,365	-0.07%
2022/05/31	1	43.80	1	43.60	43.75	0	1,776	0.00%
2022/05/19	2	41.80	1	42.00	42.30	1	1,791	0.06%
2022/05/16	3	42.20	0	0.00	42.30	3	1,784	0.17%
2022/05/12	0	0.00	10	41.51	41.20	-10	1,785	-0.56%
2022/05/11	1.1	42.79	0	0.00	42.50	1.1	1,782	0.06%
2022/05/09	1	44.25	1	44.25	43.00	0	1,758	0.00%
2022/05/06	1	45.15	10	45.10	45.20	-9	1,721	-0.52%
2022/05/05	0.1	45.85	0	0.00	45.75	0.1	1,706	0.01%
2022/05/04	2	47.75	0	0.00	45.80	2	1,685	0.12%
2022/04/28	1	47.25	1	47.55	47.25	0	1,654	0.00%
2022/04/26	0.2	48.70	0	0.00	48.60	0.2	1,630	0.01%
2022/04/22	0	0.00	1	50.00	49.95	-1	1,607	-0.06%
2022/04/21	0	0.00	1	50.40	50.40	-1	1,612	-0.06%
2022/04/20	11	50.25	8	50.30	50.40	3	1,577	0.19%
2022/04/19	4	49.48	1.3	49.60	49.65	2.7	1,530	0.18%
2022/04/14	10	48.80	0	0.00	48.90	10	1,554	0.64%
2022/04/13	0.3	48.60	0	0.00	48.55	0.3	1,568	0.02%
2022/04/11	0	47.50	0	0.00	47.80	0	1,626	0.00%
2022/04/08	1	48.10	0	0.00	48.20	1	1,658	0.06%
2022/04/07	0	0.00	1	49.05	47.90	-1	1,710	-0.06%
2022/04/06	0	0.00	1	49.05	49.15	-1	1,868	-0.05%
2022/04/01	1	49.30	0	0.00	49.35	1	1,886	0.05%
2022/03/31	2	49.80	1	49.70	49.70	1	1,917	0.05%
2022/03/30	4	50.13	1	49.75	50.20	3	1,983	0.15%
2022/03/24	0	0.00	1	49.60	49.50	-1	1,976	-0.05%
2022/03/23	0	0.00	1.1	49.60	49.15	-1.1	2,025	-0.05%
2022/03/22	1	49.40	0	0.00	49.50	1	2,110	0.05%
2022/03/21	4	49.33	0	0.00	49.30	4	2,122	0.19%
2022/03/17	0	49.50	0	0.00	49.35	0	2,134	0.00%
2022/03/14	0	49.30	0	0.00	49.35	0	2,218	0.00%
2022/03/11	0	48.50	0	0.00	48.40	0	2,244	0.00%
2022/03/09	1	48.00	4	48.63	48.30	-3	2,435	-0.12%
2022/03/07	0	0.00	0	45.85	46.00	0	2,710	0.00%
2022/03/02	0	0.00	1	46.50	46.30	-1	2,820	-0.04%
2022/03/01	0	0.00	1	46.50	46.40	-1	2,866	-0.03%
2022/02/25	36	45.57	0	0.00	45.40	36	3,005	1.20%
2022/02/24	20	45.99	0	0.00	45.50	20	3,275	0.61%
2022/02/23	6	46.70	0	0.00	46.90	6	3,369	0.18%
2022/02/17	0.1	46.95	0	0.00	46.85	0.1	3,398	0.00%
2022/02/14	0	46.40	5	46.25	46.35	-5	3,413	-0.15%
2022/02/07	25	45.09	0	0.00	45.60	25	3,429	0.73%
2022/01/26	0	0.00	1	44.75	44.80	-1	3,474	-0.03%
2022/01/25	2	45.20	0	0.00	45.00	2	3,476	0.06%
2022/01/24	1	45.00	0	0.00	45.70	1	3,491	0.03%
2022/01/21	0	0.00	1	46.05	45.90	-1	3,479	-0.03%
2022/01/12	0	0.00	1	46.55	46.80	-1	3,438	-0.03%
2022/01/11	2	47.43	0	0.00	47.05	2	3,424	0.06%
2022/01/07	1	47.80	103	47.33	47.30	-102	3,382	-3.02%	大賣/鉅額交易
2022/01/06	0	0.00	1	48.20	48.15	-1	3,342	-0.03%
2022/01/05	1	48.80	0	0.00	48.85	1	3,313	0.03%
2022/01/04	0	0.00	1	49.75	49.35	-1	3,280	-0.03%
2022/01/03	7	49.64	6	49.77	49.50	1	3,252	0.03%
2021/12/30	2	50.95	0	0.00	50.70	2	3,209	0.06%
2021/12/29	103	51.41	31	50.29	51.00	72	3,153	2.28%	大買/
2021/12/28	2	49.85	6	49.58	49.35	-4	2,973	-0.13%
2021/12/27	1	49.35	1	49.55	49.55	0	2,955	0.00%
2021/12/24	8	49.33	6	49.53	49.35	2	2,929	0.07%
2021/12/22	3	49.00	0	0.00	48.50	3	2,834	0.11%
2021/12/21	0	0.00	3	48.45	48.50	-3	2,823	-0.11%
2021/12/20	1	48.65	1	49.10	48.50	0	2,804	0.00%
2021/12/17	7	48.97	5	48.68	48.80	2	2,782	0.07%
2021/12/16	2	49.85	13	49.66	49.85	-11	2,709	-0.41%
2021/12/14	1	49.25	1	48.80	48.55	0	2,577	0.00%
2021/12/13	0	0.00	1	48.70	48.85	-1	2,526	-0.04%
2021/12/10	0	0.00	2	49.15	49.15	-2	2,501	-0.08%
2021/12/09	4	48.40	16	48.23	48.30	-12	2,450	-0.49%
2021/12/08	3	49.52	9	49.14	49.00	-6	2,383	-0.25%
2021/12/07	12	49.74	4.3	49.90	49.65	7.7	2,295	0.33%
2021/12/06	26	49.70	25	49.16	49.20	1	2,207	0.05%
2021/12/03	25	49.14	43	49.31	49.60	-18	2,123	-0.85%
2021/12/02	33	49.33	84	49.35	48.65	-51	1,971	-2.59%
2021/12/01	3	46.80	5	46.99	47.15	-2	1,611	-0.12%
2021/11/30	5.1	46.75	3	46.63	46.50	2.1	1,580	0.13%
2021/11/29	5	45.62	0	0.00	45.80	5	1,559	0.32%
2021/11/26	7	46.56	6	46.81	46.15	1	1,518	0.07%
2021/11/25	3.2	46.11	0	0.00	46.10	3.2	1,469	0.22%
2021/11/24	5	45.97	1	46.80	46.00	4	1,473	0.27%
2021/11/23	11	45.93	85	46.97	47.05	-74	1,332	-5.55%
2021/11/22	1	45.50	1	44.55	45.45	0	1,066	0.00%
2021/11/19	0	0.00	3	43.50	42.90	-3	1,024	-0.29%
2021/11/18	3	43.25	0	0.00	43.25	3	1,022	0.29%
2021/11/12	0	0.00	5	43.10	43.00	-5	1,104	-0.45%
2021/11/08	1	43.50	0	0.00	43.50	1	1,120	0.09%
2021/11/04	0	0.00	1	43.50	43.45	-1	1,162	-0.09%
2021/11/03	1	41.90	4	43.13	43.50	-3	1,206	-0.25%
2021/10/29	10	41.78	10	41.70	41.75	0	1,170	0.00%
2021/10/22	2	41.20	0	0.00	40.90	2	1,260	0.16%
2021/10/12	0	0.00	1	40.00	40.00	-1	1,623	-0.06%
2021/10/06	2	40.00	0	0.00	39.70	2	1,709	0.12%
2021/10/05	1	39.70	0	0.00	40.15	1	1,733	0.06%
2021/10/04	1	40.50	0	0.00	39.20	1	1,746	0.06%
2021/10/01	2	40.60	0	0.00	40.35	2	1,751	0.11%
2021/09/30	2	41.38	1	41.40	41.40	1	1,778	0.06%
2021/09/29	3	41.25	0	0.00	41.30	3	1,795	0.17%
2021/09/28	1	42.20	0	0.00	42.30	1	1,809	0.06%
2021/09/27	1	42.85	0	0.00	42.95	1	1,812	0.06%
2021/09/24	0	0.00	1	42.55	42.35	-1	1,836	-0.05%
2021/09/23	14	42.19	0	0.00	42.10	14	1,866	0.75%
2021/09/22	0	0.00	1	41.80	41.80	-1	1,911	-0.05%
2021/09/17	4	42.30	1	42.35	42.45	3	1,995	0.15%
2021/09/15	2	42.73	0	0.00	42.55	2	2,016	0.10%
2021/09/14	5	42.95	0	0.00	43.00	5	2,020	0.25%
2021/09/13	0	0.00	0.2	43.50	43.50	-0.2	2,031	-0.01%
2021/09/10	0	0.00	1	43.65	43.55	-1	2,045	-0.05%
2021/09/09	1	43.00	0.1	43.20	42.95	1	2,057	0.05%
2021/09/07	0.2	44.13	0	0.00	44.10	0.2	2,073	0.01%
2021/09/06	1	44.80	4	44.15	44.05	-3	2,092	-0.14%
2021/09/03	0	0.00	0.1	45.10	44.85	-0.1	2,143	0.00%
2021/09/02	4.1	44.80	0	0.00	44.75	4.1	2,191	0.18%
2021/09/01	0.1	44.60	1	44.15	44.60	-0.9	2,163	-0.04%
2021/08/31	1	43.90	0.1	44.15	44.35	0.9	2,153	0.04%
2021/08/30	1	43.70	0.4	43.90	43.90	0.7	2,128	0.03%
2021/08/27	0.1	42.75	0	0.00	42.65	0.1	2,091	0.00%
2021/08/26	0.1	42.60	1	42.50	42.60	-1	2,102	-0.05%
2021/08/25	1.4	42.94	0	0.00	42.60	1.4	2,121	0.06%
2021/08/24	1	42.00	4	41.39	41.35	-3	2,072	-0.14%
2021/08/23	4	41.70	0	0.00	41.75	4	2,096	0.19%
2021/08/20	1	43.30	0	0.00	43.40	1	2,107	0.05%
2021/08/16	0	0.00	1	43.85	44.05	-1	2,086	-0.05%
2021/08/12	0	0.00	1	45.55	45.55	-1	2,083	-0.05%
2021/08/11	0	0.00	1	45.60	45.80	-1	2,099	-0.05%
2021/08/10	10	47.17	8.3	46.76	46.75	1.7	2,098	0.08%
2021/08/09	5	47.83	7	47.92	47.95	-2	2,127	-0.09%
2021/08/05	2	47.60	2	47.85	47.85	0	2,189	0.00%
2021/08/03	6	47.52	6	47.20	47.20	0	2,321	0.00%
2021/07/30	3	47.02	3	47.00	47.00	0	2,500	0.00%
2021/07/29	2	46.95	0	0.00	46.65	2	2,511	0.08%
2021/07/28	2	46.35	2	46.50	46.50	0	2,525	0.00%
2021/07/27	0	0.00	2	47.40	46.90	-2	2,579	-0.08%
2021/07/26	4	47.43	5	47.80	47.70	-1	2,606	-0.04%
2021/07/23	3	47.33	0	0.00	47.30	3	2,650	0.11%
2021/07/22	1	47.40	1.3	47.50	47.30	-0.3	2,730	-0.01%
2021/07/21	0	0.00	3	47.12	46.95	-3	2,826	-0.11%
2021/07/20	3	47.10	4	46.91	46.95	-1	2,865	-0.03%
2021/07/19	7	47.82	16	48.15	48.10	-9	2,857	-0.31%
2021/07/16	2	47.23	8	47.57	48.00	-6	2,843	-0.21%
2021/07/15	0	0.00	1	46.75	46.75	-1	2,853	-0.04%
2021/07/14	1	46.00	2	46.40	46.15	-1	2,928	-0.03%
2021/07/13	1	46.10	1	46.65	46.10	0	2,951	0.00%
2021/07/09	2	46.00	2	45.90	45.90	0	2,922	0.00%
2021/07/07	0	0.00	1	46.40	46.10	-1	3,009	-0.03%
2021/07/06	0	0.00	2	46.00	45.80	-2	3,018	-0.07%
2021/07/05	1	45.95	0	0.00	45.90	1	3,086	0.03%
2021/07/01	4	45.33	0	0.00	44.95	4	3,180	0.13%
2021/06/30	3	45.13	2	45.55	45.90	1	3,178	0.03%
2021/06/29	2	45.20	1	45.55	45.10	1	3,161	0.03%
2021/06/28	7	44.74	10	45.54	45.90	-3	3,144	-0.10%
2021/06/25	4	44.00	3	43.70	43.70	1	3,085	0.03%
2021/06/23	1	43.30	0	0.00	43.30	1	3,118	0.03%
2021/06/21	0	0.00	1	43.35	43.35	-1	3,139	-0.03%
2021/06/18	0	0.00	1	44.00	43.70	-1	3,156	-0.03%
2021/06/17	1	44.05	0	43.98	44.15	1	3,163	0.03%
2021/06/16	5	43.84	8	43.39	43.35	-3	3,179	-0.09%
2021/06/15	6	43.98	3	44.00	44.00	3	3,204	0.09%
2021/06/11	3	43.80	4	44.55	44.50	-1	3,218	-0.03%
2021/06/10	5	43.63	6	43.13	44.45	-1	3,320	-0.03%
2021/06/09	12	42.50	0	0.00	42.55	12	3,290	0.36%
2021/06/08	1	42.20	0	0.00	42.25	1	3,348	0.03%
2021/06/07	24	42.01	3	42.07	42.10	21	3,453	0.61%
2021/06/04	1	42.45	0	0.00	42.40	1	3,539	0.03%
2021/06/03	23	42.65	0	0.00	42.80	23	3,562	0.65%
2021/06/02	1	42.70	0	0.00	42.55	1	3,572	0.03%
2021/06/01	4	43.00	1	43.25	43.25	3	3,571	0.08%
2021/05/31	5	43.00	1	42.85	42.65	4	3,606	0.11%
2021/05/28	0.3	42.85	0	0.00	42.75	0.3	3,607	0.01%
2021/05/27	11	41.13	0	0.00	42.70	11	3,626	0.30%
2021/05/26	0	0.00	4	42.23	42.25	-4	3,627	-0.11%
2021/05/25	2.1	42.31	2	42.20	42.25	0.1	3,663	0.00%
2021/05/24	20	41.04	0	0.00	41.55	20	3,690	0.54%
2021/05/21	17	41.29	0	0.00	41.40	17	3,762	0.45%
2021/05/19	4	40.93	2	40.95	41.50	2	3,820	0.05%
2021/05/18	1	40.65	1	40.10	40.70	0	3,833	0.00%
2021/05/17	38	38.81	0	0.00	38.40	38	3,824	0.99%
2021/05/14	2	41.93	0	0.00	41.40	2	3,785	0.05%
2021/05/13	2	40.30	1	42.25	41.70	1	3,741	0.03%
2021/05/12	9	43.81	9	43.28	43.05	0	3,675	0.00%
2021/05/11	1	48.00	0	0.00	46.65	1	3,625	0.03%
2021/05/10	23	49.59	20	51.45	49.05	3	3,578	0.08%
2021/05/07	3	49.13	2	47.75	49.00	1	3,456	0.03%
2021/05/06	3	46.07	10	45.85	46.20	-7	3,403	-0.21%
2021/05/04	1	47.10	15	47.55	47.00	-14	3,393	-0.41%
2021/05/03	4	49.60	23	49.87	49.40	-19	3,329	-0.57%
2021/04/29	11	51.23	20	51.12	51.20	-9	3,286	-0.27%
2021/04/28	1	51.80	2	52.00	52.40	-1	3,255	-0.03%
2021/04/27	3	51.97	1	52.00	52.10	2	3,221	0.06%
2021/04/26	0.7	51.10	20	51.23	51.20	-19.3	3,112	-0.62%
2021/04/23	0.1	49.50	0	0.00	49.50	0.1	3,069	0.00%
2021/04/22	4	51.05	4	50.80	49.00	0	3,058	0.00%
2021/04/21	1	50.90	1	50.60	51.00	0	3,010	0.00%
2021/04/20	3.1	49.82	16	50.56	50.50	-12.9	2,962	-0.44%
2021/04/19	0	0.00	9	49.26	49.15	-9	2,948	-0.31%
2021/04/16	8	48.00	0	0.00	48.25	8	2,934	0.27%
2021/04/15	13.2	47.19	1	47.40	47.40	12.2	2,928	0.42%
2021/04/14	6	47.59	3	46.95	47.30	3	2,945	0.10%
2021/04/13	20	49.14	0	0.00	48.00	20	2,958	0.68%
2021/04/12	1	48.90	8	48.64	48.70	-7	2,932	-0.24%
2021/04/09	10	48.13	4	48.19	48.00	6	2,896	0.21%
2021/04/08	5	48.57	3	49.15	49.20	2	2,818	0.07%
2021/04/07	0	0.00	1	47.20	47.30	-1	2,724	-0.04%
2021/03/31	1	47.50	2	47.48	47.40	-1	2,711	-0.04%
2021/03/30	0	0.00	5	47.60	47.65	-5	2,710	-0.18%
2021/03/29	1	47.55	1	46.90	47.55	0	2,695	0.00%
2021/03/24	1	46.40	7	46.81	46.70	-6	2,687	-0.22%
2021/03/19	0	0.00	1	46.95	47.05	-1	2,686	-0.04%
2021/03/17	0	0.00	1	47.65	47.45	-1	2,696	-0.04%
2021/03/16	3	47.40	2	48.45	47.55	1	2,723	0.04%
2021/03/15	14	45.83	10	45.90	46.10	4	2,615	0.15%
2021/03/12	7	45.95	2	46.03	46.05	5	2,647	0.19%
2021/03/11	2	46.60	42	46.65	46.65	-40	2,776	-1.44%
2021/03/10	1.1	47.09	1	46.20	47.40	0.1	2,775	0.00%
2021/03/09	1	45.75	0	0.00	45.75	1	2,732	0.04%
2021/03/08	0	0.00	6	45.78	45.40	-6	2,724	-0.22%
2021/03/04	1	46.10	0	0.00	45.35	1	2,773	0.04%
2021/03/03	0	0.00	13	45.34	45.70	-13	2,737	-0.48%
2021/03/02	4	46.19	0	45.25	45.30	4	2,723	0.15%
2021/02/26	2	45.05	4	44.96	45.25	-2	2,714	-0.07%
2021/02/25	2	45.25	4	45.04	45.05	-2	2,762	-0.07%
2021/02/24	4.1	44.84	2	44.40	44.55	2.1	2,748	0.07%
2021/02/23	1	44.90	1	44.95	44.90	0	2,747	0.00%
2021/02/22	3	43.90	7	44.04	44.15	-4	2,748	-0.14%
2021/02/19	0	0.00	5	43.06	43.55	-5	2,722	-0.18%
2021/02/18	3	42.30	14	42.62	42.60	-11	2,709	-0.41%
2021/02/17	11	42.22	1	42.30	42.20	10	2,696	0.37%
2021/02/05	4	41.88	4	41.78	41.95	0	2,731	0.00%
2021/02/04	1	41.40	0	0.00	41.65	1	2,757	0.04%
2021/02/03	1	40.95	11	41.10	41.00	-10	2,785	-0.36%
2021/02/02	11	40.96	1	41.00	41.00	10	2,880	0.35%
2021/02/01	12	40.60	0	0.00	40.55	12	2,985	0.40%
2021/01/26	0	0.00	1	42.70	41.65	-1	3,121	-0.03%
2021/01/25	1	42.10	0	0.00	42.00	1	3,093	0.03%
2021/01/22	3	41.02	0	0.00	41.35	3	3,087	0.10%
2021/01/21	3	41.08	21	40.77	41.15	-18	3,093	-0.58%
2021/01/20	11	41.39	1	42.10	41.05	10	3,085	0.32%
2021/01/19	2	43.10	0	0.00	43.05	2	3,055	0.07%
2021/01/18	2	43.03	1	43.20	43.05	1	3,073	0.03%
2021/01/15	3	44.42	1	44.40	44.10	2	3,052	0.07%
2021/01/14	1	44.55	1	44.95	44.95	0	3,040	0.00%
2021/01/13	2	44.75	0	0.00	44.50	2	2,993	0.07%
2021/01/12	2	44.80	0	0.00	44.25	2	2,974	0.07%
2021/01/11	0	0.00	1	44.25	44.80	-1	2,933	-0.03%
2021/01/08	4	43.86	0	0.00	43.75	4	2,910	0.14%
2021/01/07	3	43.70	0	0.00	44.05	3	2,898	0.10%
2021/01/06	1	43.55	0	0.00	43.55	1	2,879	0.03%
2021/01/05	3	43.95	0	0.00	44.55	3	2,817	0.11%
2021/01/04	1	43.35	0	0.00	43.60	1	2,789	0.04%
2020/12/31	0	0.00	2	43.40	43.35	-2	2,778	-0.07%
2020/12/30	0	0.00	1	43.05	43.20	-1	2,770	-0.04%
2020/12/25	2	43.00	0	0.00	43.00	2	2,737	0.07%
2020/12/24	12	43.51	0	0.00	43.15	12	2,735	0.44%
2020/12/23	15	42.18	0	0.00	42.55	15	2,714	0.55%
2020/12/22	23	42.20	1	43.00	42.10	22	2,736	0.80%
2020/12/21	8	42.65	1	42.55	42.65	7	2,747	0.25%
2020/12/16	0	0.00	33	43.17	43.35	-33	2,738	-1.20%
2020/12/14	0	0.00	1	44.80	44.70	-1	2,708	-0.04%
2020/12/11	2	43.58	1	44.70	43.75	1	2,696	0.04%
2020/12/10	0	0.00	2	45.15	44.70	-2	2,658	-0.08%
2020/12/09	0	0.00	5	46.28	46.00	-5	2,599	-0.19%
2020/12/08	1	46.00	2	46.75	45.75	-1	2,577	-0.04%
2020/12/07	2	46.40	4	46.36	46.70	-2	2,543	-0.08%
2020/12/04	27	45.32	34	45.23	45.40	-7	2,382	-0.29%
2020/12/03	2	44.20	3	43.87	43.85	-1	2,345	-0.04%
2020/12/02	3	43.70	0	0.00	43.60	3	2,418	0.12%
2020/12/01	1	43.50	6	43.63	43.80	-5	2,532	-0.20%
2020/11/30	3	43.03	5	43.30	43.35	-2	2,690	-0.07%
2020/11/27	2	42.55	0	0.00	42.50	2	2,664	0.08%
2020/11/25	1	42.95	46	42.54	42.55	-45	2,843	-1.58%
2020/11/24	4	43.63	1	43.30	43.40	3	2,814	0.11%
2020/11/23	1	42.90	1	42.55	42.90	0	2,741	0.00%
2020/11/20	1	42.15	0	0.00	42.50	1	2,711	0.04%
2020/11/19	11	42.78	2	42.63	42.50	9	2,680	0.34%
2020/11/18	2	42.05	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	2	41.95	42.00	-2	2,598	-0.08%
2020/11/16	2	41.80	5	41.85	41.75	-3	2,666	-0.11%
2020/11/13	2	41.73	2	41.85	41.75	0	2,744	0.00%
2020/11/12	0	0.00	9	41.48	41.45	-9	2,788	-0.32%
2020/11/11	3	42.20	0	0.00	42.25	3	2,796	0.11%
2020/11/10	0	0.00	61	42.21	42.00	-61	2,788	-2.19%
2020/11/09	14	42.50	102	42.11	41.70	-88	2,744	-3.21%	大賣/
2020/11/06	0	0.00	1	41.70	41.85	-1	2,629	-0.04%
2020/11/05	2	41.10	3	41.03	40.75	-1	2,578	-0.04%
2020/11/04	4	40.66	3	40.47	40.55	1	2,605	0.04%
2020/11/03	2	40.65	2	40.50	40.50	0	2,676	0.00%
2020/11/02	0	0.00	1	39.40	39.75	-1	2,768	-0.04%
2020/10/30	1	40.60	3	39.55	39.55	-2	2,871	-0.07%
2020/10/29	1	39.75	1	39.30	39.95	0	2,875	0.00%
2020/10/28	12	40.32	1	39.95	39.95	11	2,879	0.38%
2020/10/27	12	40.00	1	39.95	40.30	11	2,864	0.38%
2020/10/26	4	40.20	3	39.95	40.15	1	2,841	0.04%
2020/10/23	5	39.52	2	39.25	39.45	3	2,813	0.11%
2020/10/22	0	0.00	1	39.10	38.80	-1	2,851	-0.04%
2020/10/21	0	0.00	1	39.45	39.25	-1	2,855	-0.04%
2020/10/20	0	0.00	1	39.10	39.35	-1	2,899	-0.03%
2020/10/19	3	39.58	3	39.42	39.30	0	2,917	0.00%
2020/10/16	0	0.00	2	38.78	38.75	-2	2,885	-0.07%
2020/10/15	5	39.22	6	38.88	38.85	-1	2,895	-0.03%
2020/10/13	1	38.70	2	38.75	38.85	-1	2,930	-0.03%
2020/10/12	11	38.58	2	38.60	38.35	9	3,055	0.29%
2020/10/08	0	0.00	1	38.65	38.30	-1	3,084	-0.03%
2020/10/07	0	0.00	1	38.45	38.40	-1	3,132	-0.03%
2020/10/06	1	38.50	1	38.30	38.50	0	3,184	0.00%
2020/10/05	5	38.18	5	38.10	38.10	0	3,219	0.00%
2020/09/30	2	37.50	2	37.75	37.75	0	3,319	0.00%
2020/09/28	2	37.45	0	0.00	37.35	2	3,503	0.06%
2020/09/25	45	37.47	4	37.03	37.05	41	3,597	1.14%
2020/09/24	12	37.80	50	37.78	37.75	-38	3,600	-1.06%
2020/09/23	6	38.96	0	0.00	38.70	6	3,607	0.17%
2020/09/22	0	0.00	1	39.05	39.00	-1	3,622	-0.03%
2020/09/21	2	39.35	1	39.40	39.25	1	3,616	0.03%
2020/09/18	1	40.00	0	0.00	39.95	1	3,611	0.03%
2020/09/17	25	39.70	0	0.00	39.80	25	3,603	0.69%
2020/09/16	35	39.71	1	39.60	39.60	34	3,610	0.94%
2020/09/15	22	39.63	0	0.00	39.80	22	3,606	0.61%
2020/09/14	5	39.85	4	39.80	39.80	1	3,626	0.03%
2020/09/11	4	39.55	1	39.25	39.15	3	3,630	0.08%
2020/09/10	1	40.25	1	40.45	40.15	0	3,598	0.00%
2020/09/09	1	40.60	0	0.00	40.35	1	3,577	0.03%
2020/09/08	35	40.30	5	40.76	40.20	30	3,557	0.84%
2020/09/07	73	42.05	13	41.91	41.60	60	3,515	1.71%
2020/09/04	6	41.18	28	42.63	42.70	-22	3,435	-0.64%
2020/09/03	11	41.81	102	41.61	41.90	-91	3,382	-2.69%	大賣/
2020/09/02	4	39.96	4	40.06	40.05	0	3,205	0.00%
2020/09/01	18	39.99	5	40.15	40.30	13	3,240	0.40%
2020/08/31	3	40.25	53	40.42	40.45	-50	3,253	-1.54%
2020/08/27	14	38.92	2	38.55	38.55	12	3,153	0.38%
2020/08/26	12	38.75	0	0.00	38.60	12	3,150	0.38%
2020/08/25	12	38.75	3	38.93	38.70	9	3,152	0.29%
2020/08/24	0	0.00	3	37.90	38.10	-3	3,140	-0.10%
2020/08/21	2	38.03	0	0.00	38.15	2	3,150	0.06%
2020/08/20	17	37.82	46	37.13	37.30	-29	3,144	-0.92%
2020/08/19	8	40.26	30	40.44	39.55	-22	3,058	-0.72%
2020/08/18	5	40.05	4	39.99	40.10	1	2,961	0.03%
2020/08/17	2	39.45	5	39.35	39.35	-3	2,871	-0.10%
2020/08/14	9	38.96	4	39.18	39.15	5	2,826	0.18%
2020/08/13	10	39.35	8	39.56	39.25	2	2,801	0.07%
2020/08/12	6	38.73	5	38.85	38.85	1	2,743	0.04%
2020/08/11	1	39.00	6	38.92	39.15	-5	2,715	-0.18%
2020/08/10	4	38.98	0	0.00	38.90	4	2,686	0.15%
2020/08/07	2	39.28	9	39.22	39.25	-7	2,659	-0.26%
2020/08/06	10	38.98	98	38.81	38.70	-88	2,595	-3.39%
2020/08/05	19	37.22	10.2	37.64	38.15	8.8	2,456	0.36%
2020/08/04	13	36.37	3	36.77	36.50	10	2,386	0.42%
2020/08/03	13	36.50	0	0.00	36.10	13	2,385	0.54%
2020/07/31	5	35.80	0	0.00	35.80	5	2,378	0.21%
2020/07/29	5	34.69	3	34.65	34.65	2	2,419	0.08%
2020/07/27	2	36.03	0	0.00	35.90	2	2,417	0.08%
2020/07/24	2	37.00	30	37.23	36.65	-28	2,409	-1.16%
2020/07/23	0	0.00	1	37.40	37.40	-1	2,412	-0.04%
2020/07/22	5	37.75	0	0.00	37.60	5	2,412	0.21%
2020/07/21	1	37.50	0	0.00	37.50	1	2,410	0.04%
2020/07/20	9	37.37	5	37.40	37.40	4	2,411	0.17%
2020/07/17	0	0.00	2	37.65	37.65	-2	2,426	-0.08%
2020/07/16	3	38.90	2	38.33	38.00	1	2,412	0.04%
2020/07/14	12	38.31	11	37.65	37.65	1	2,279	0.04%
2020/07/13	0	0.00	2	37.43	38.30	-2	2,248	-0.09%
2020/07/10	3	37.50	3	37.42	37.35	0	2,257	0.00%
2020/07/09	7	38.31	6	38.13	38.00	1	2,233	0.04%
2020/07/08	5	40.25	14	40.21	40.20	-9	2,138	-0.42%
2020/07/07	6	40.47	0	0.00	40.10	6	2,056	0.29%
2020/07/06	11	39.70	11	40.19	40.35	0	2,010	0.00%
2020/07/03	1	39.00	7	39.20	39.10	-6	1,973	-0.30%
2020/07/02	3	38.92	10	38.90	38.95	-7	1,972	-0.35%
2020/07/01	0	0.00	0.1	38.25	38.20	-0.1	1,942	-0.01%
2020/06/30	13	37.71	2	37.60	37.85	11	1,944	0.57%
2020/06/29	18	37.70	0	0.00	37.60	18	1,937	0.93%
2020/06/24	1	38.05	0	0.00	38.00	1	1,931	0.05%
2020/06/23	0	0.00	3	37.73	37.80	-3	1,948	-0.15%
2020/06/22	3	37.75	2	37.70	37.70	1	1,949	0.05%
2020/06/18	3	37.57	0	0.00	37.65	3	1,963	0.15%
2020/06/17	3	37.45	0	0.00	37.40	3	1,955	0.15%
2020/06/16	5	37.45	0	0.00	37.50	5	1,981	0.25%
2020/06/15	23	37.07	0	0.00	37.00	23	2,042	1.13%
2020/06/12	15	37.38	0	0.00	37.50	15	2,057	0.73%
2020/06/11	30	38.27	7	38.31	38.20	23	2,092	1.10%
2020/06/10	5	38.98	1	38.85	38.85	4	2,073	0.19%
2020/06/09	1	38.35	0	0.00	38.55	1	2,053	0.05%
2020/06/08	35	38.74	2	38.78	38.65	33	2,085	1.58%
2020/06/05	5	38.43	1	38.55	38.80	4	2,038	0.20%
2020/06/03	0	0.00	1	37.20	37.25	-1	1,981	-0.05%
2020/06/02	1	36.75	0	0.00	36.60	1	1,958	0.05%
2020/05/29	0	0.00	1	36.00	35.90	-1	1,944	-0.05%
2020/05/28	0.1	36.20	5	36.28	36.15	-4.9	1,946	-0.25%
2020/05/27	13	36.20	0	0.00	36.15	13	1,940	0.67%
2020/05/18	1	35.80	1	35.80	35.55	0	1,979	0.00%
2020/05/14	3	36.58	1	36.60	36.20	2	1,997	0.10%
2020/05/13	0	0.00	13	37.00	36.90	-13	1,985	-0.65%
2020/05/12	0	0.00	1	37.10	37.15	-1	1,965	-0.05%
2020/05/11	3	37.18	0	0.00	37.25	3	1,964	0.15%
2020/05/08	1	38.00	1	38.05	38.00	0	1,929	0.00%
2020/05/07	2	37.45	3	37.45	37.50	-1	1,917	-0.05%
2020/05/06	1	37.30	1	37.50	37.30	0	1,921	0.00%
2020/05/05	31	37.57	30	37.42	37.50	1	1,920	0.05%
2020/05/04	13	36.40	0	0.00	36.50	13	1,899	0.68%
2020/04/29	1	36.70	1	36.70	36.95	0	1,895	0.00%
2020/04/28	0	0.00	2	36.98	36.90	-2	1,899	-0.11%
2020/04/27	2	36.23	0	0.00	36.15	2	1,898	0.11%
2020/04/24	0	0.00	1	35.70	35.50	-1	1,887	-0.05%
2020/04/23	1	35.50	3	35.82	35.85	-2	1,893	-0.11%
2020/04/22	2	34.45	4	34.85	35.40	-2	1,892	-0.11%
2020/04/21	2	34.53	1	34.60	34.35	1	1,881	0.05%
2020/04/20	4	35.15	0	0.00	35.25	4	1,879	0.21%
2020/04/17	0	0.00	1	35.45	35.10	-1	1,892	-0.05%
2020/04/16	1	34.90	5	35.35	35.25	-4	1,874	-0.21%
2020/04/15	5	35.20	0	0.00	35.20	5	1,867	0.27%
2020/04/14	5	34.18	0	0.00	34.35	5	1,828	0.27%
2020/04/10	0	0.00	8	33.85	34.10	-8	1,941	-0.41%
2020/04/09	4	34.10	0	0.00	33.90	4	2,067	0.19%
2020/04/08	4	32.50	2	32.50	33.50	2	2,052	0.10%
2020/04/07	0	0.00	1	31.10	31.80	-1	2,036	-0.05%
2020/04/06	3	30.38	4	30.35	30.50	-1	2,106	-0.05%
2020/04/01	0	0.00	7	30.61	30.35	-7	2,111	-0.33%
2020/03/31	1	30.10	1	29.80	29.85	0	2,100	0.00%
2020/03/30	1	29.65	0	0.00	29.65	1	2,106	0.05%
2020/03/27	1	30.10	0	0.00	29.55	1	2,127	0.05%
2020/03/26	2	29.55	0	0.00	29.80	2	2,147	0.09%
2020/03/25	2	29.70	0	0.00	29.60	2	2,303	0.09%
2020/03/24	1	29.15	1	29.10	28.70	0	2,308	0.00%
2020/03/18	7	28.76	0	0.00	28.60	7	2,311	0.30%
2020/03/17	10	29.40	10	29.10	28.65	0	2,324	0.00%
2020/03/16	0	28.55	2	28.35	28.50	-2	2,293	-0.09%
2020/03/13	1	28.45	3	28.93	29.25	-2	2,295	-0.09%
2020/03/12	2	31.85	3	31.67	31.60	-1	2,293	-0.04%
2020/03/11	1	35.50	0	0.00	35.00	1	2,325	0.04%
2020/03/10	0	0.00	3	34.80	35.55	-3	2,327	-0.13%
2020/03/04	9	37.37	0	0.00	37.40	9	2,368	0.38%
2020/02/27	5	38.03	3	38.00	37.75	2	2,381	0.08%
2020/02/26	9	38.71	0	0.00	38.70	9	2,367	0.38%
2020/02/24	1	38.65	0	0.00	38.70	1	2,328	0.04%
2020/02/19	0	0.00	1	39.25	39.20	-1	2,312	-0.04%
2020/02/18	0	0.00	1	39.20	38.95	-1	2,309	-0.04%
2020/02/17	25	38.66	0	0.00	38.70	25	2,289	1.09%
2020/02/12	2	38.50	0	0.00	38.35	2	2,313	0.09%
2020/02/07	1	37.80	1	38.05	37.50	0	2,319	0.00%
2020/02/06	22	38.34	0	0.00	38.35	22	2,310	0.95%
2020/02/05	2	38.58	0	0.00	38.00	2	2,314	0.09%
2020/02/04	0	0.00	1	38.50	38.70	-1	2,318	-0.04%
2020/02/03	0	0.00	3	36.00	37.10	-3	2,340	-0.13%
2020/01/30	1	40.10	1	39.15	38.50	0	2,327	0.00%
2020/01/17	20	42.83	0	0.00	42.65	20	2,289	0.87%
2020/01/15	5	43.45	5	42.85	42.85	0	2,295	0.00%
2020/01/13	44	42.47	0	0.00	42.35	44	2,339	1.88%
2020/01/10	1	43.00	0	0.00	42.80	1	2,357	0.04%
2020/01/08	0	0.00	4	42.70	42.70	-4	2,347	-0.17%
2020/01/07	22	43.95	10	43.15	43.15	12	2,344	0.51%
2020/01/06	2	44.33	1	44.45	44.00	1	2,279	0.04%
2020/01/03	6	44.78	10	45.25	44.30	-4	2,241	-0.18%
2019/12/31	5	43.80	5	44.05	44.05	0	2,082	0.00%
2019/12/30	1	44.35	52	44.64	44.65	-51	2,044	-2.49%
2019/12/26	0	0.00	7	42.89	42.75	-7	1,943	-0.36%
2019/12/24	0	0.00	4	42.83	42.90	-4	2,020	-0.20%
2019/12/23	0	0.00	22	42.30	42.15	-22	2,006	-1.10%
2019/12/20	17	44.43	39	44.81	43.35	-22	1,974	-1.11%
2019/12/19	6	43.91	1	43.60	43.95	5	1,810	0.28%
2019/12/18	25	43.76	10	43.75	43.85	15	1,777	0.84%
2019/12/17	2	43.15	0	0.00	43.15	2	1,746	0.11%
2019/12/16	6	43.10	2	43.35	43.40	4	1,719	0.23%
2019/12/13	0	0.00	9	42.56	42.50	-9	1,681	-0.54%
2019/12/12	0	0.00	9	42.42	42.30	-9	1,649	-0.55%
2019/12/11	6	42.25	0	0.00	42.30	6	1,612	0.37%
2019/12/10	0	0.00	6	41.93	42.10	-6	1,579	-0.38%
2019/12/09	7	41.96	7	41.99	41.70	0	1,550	0.00%
2019/12/06	10	41.32	16	41.47	41.65	-6	1,494	-0.40%
2019/12/05	3	40.53	0	0.00	40.25	3	1,436	0.21%
2019/12/04	12	40.54	17	40.46	40.40	-5	1,471	-0.34%
2019/12/03	5	40.20	0	0.00	40.15	5	1,441	0.35%
2019/11/28	5	40.20	1	40.30	39.80	4	1,418	0.28%
2019/11/27	2	39.85	0	0.00	39.95	2	1,472	0.14%
2019/11/26	5	39.90	5	39.70	39.85	0	1,468	0.00%
2019/11/20	5	39.10	0	0.00	39.15	5	1,460	0.34%
2019/11/15	30	39.19	0	0.00	38.85	30	1,482	2.02%
2019/11/13	53	39.37	5	39.30	39.30	48	1,499	3.20%
2019/11/12	14	38.70	0	0.00	38.95	14	1,504	0.93%
2019/11/11	1	39.05	0	0.00	38.60	1	1,525	0.07%
2019/11/08	0	0.00	10	39.55	39.60	-10	1,507	-0.66%
2019/11/07	2	39.45	0	0.00	39.50	2	1,522	0.13%
2019/10/31	1	40.20	1	40.60	40.90	0	1,505	0.00%
2019/10/29	1	40.10	5	40.00	40.00	-4	1,458	-0.27%
2019/10/25	0	0.00	3	41.30	41.20	-3	1,472	-0.20%
2019/10/24	3	41.70	0	0.00	41.60	3	1,460	0.21%
2019/10/22	2	41.50	2	41.35	41.35	0	1,441	0.00%
2019/10/21	2	41.05	9	41.31	41.35	-7	1,426	-0.49%
2019/10/18	2	40.40	0	0.00	40.35	2	1,372	0.15%
2019/10/17	0	0.00	2	39.95	40.15	-2	1,341	-0.15%
2019/10/09	2	39.70	3	40.03	39.10	-1	1,358	-0.07%
2019/10/04	0	0.00	2	39.95	39.80	-2	1,377	-0.15%
2019/10/02	0	0.00	3	40.50	40.50	-3	1,608	-0.19%
2019/10/01	3	40.60	42	40.66	40.90	-39	1,644	-2.37%
2019/09/27	1	39.20	1	39.70	39.40	0	1,621	0.00%
2019/09/26	3	39.37	1	39.60	39.05	2	1,632	0.12%
2019/09/24	6	39.71	0	0.00	39.35	6	1,663	0.36%
2019/09/23	13	39.68	0	0.00	39.85	13	1,670	0.78%
2019/09/20	23	39.45	0	0.00	39.45	23	1,681	1.37%
2019/09/19	1	39.70	0	0.00	39.50	1	1,698	0.06%
2019/09/17	1	39.45	1	39.70	39.45	0	1,739	0.00%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/09	7	39.68	17	40.01	39.65	-10	1,939	-0.52%
2019/09/06	8	40.86	141	40.89	40.60	-133	1,926	-6.90%	大賣/鉅額交易
2019/09/05	1	42.10	3	42.20	42.05	-2	1,903	-0.11%
2019/09/03	1	41.75	0	0.00	41.65	1	1,960	0.05%
2019/09/02	1	41.20	5	41.62	41.85	-4	1,963	-0.20%
2019/08/30	6	41.96	10	41.55	41.40	-4	1,962	-0.20%
2019/08/29	0	0.00	5	40.30	40.25	-5	1,913	-0.26%
2019/08/26	1	40.60	5	40.50	40.50	-4	1,925	-0.21%
2019/08/23	1	41.75	0	0.00	41.70	1	1,925	0.05%
2019/08/21	1	41.40	0	0.00	41.35	1	1,959	0.05%
2019/08/19	1	41.40	0	0.00	41.70	1	1,963	0.05%
2019/08/16	11	40.96	14	41.10	41.00	-3	1,981	-0.15%
2019/08/15	1	39.50	1	40.40	40.30	0	1,971	0.00%
2019/08/14	0	0.00	8	40.99	40.85	-8	1,973	-0.41%
2019/08/13	0	0.00	10	40.25	40.35	-10	1,957	-0.51%
2019/08/12	16	39.76	10	40.10	40.00	6	1,965	0.31%
2019/08/08	10	39.05	6	38.90	38.85	4	1,975	0.20%
2019/08/07	5	39.05	0	0.00	38.50	5	1,984	0.25%
2019/08/06	2	38.95	36	38.58	39.45	-34	1,996	-1.70%
2019/08/05	20	39.80	32	39.73	39.55	-12	2,017	-0.59%
2019/08/02	26	40.27	0	0.00	40.25	26	2,051	1.27%
2019/08/01	12	41.47	0	0.00	41.30	12	2,063	0.58%
2019/07/31	24	41.65	0	0.00	41.75	24	2,083	1.15%
2019/07/30	45	41.96	0	0.00	41.70	45	2,092	2.15%
2019/07/29	57	42.34	2	42.50	42.25	55	2,081	2.64%
2019/07/26	0	0.00	1	42.15	42.25	-1	2,089	-0.05%
2019/07/24	17	41.90	2	42.23	41.55	15	2,117	0.71%
2019/07/23	1	41.55	0	0.00	41.70	1	2,189	0.05%
2019/07/22	13	41.21	0	0.00	41.10	13	2,223	0.58%
2019/07/18	1	41.60	0	0.00	40.95	1	2,274	0.04%
2019/07/12	2	41.90	1	41.95	41.85	1	2,943	0.03%
2019/07/10	0	0.00	1	42.15	42.00	-1	3,090	-0.03%
2019/07/09	8	42.05	0	0.00	41.80	8	3,143	0.25%
2019/07/08	3	46.40	8	46.41	46.50	-5	3,069	-0.16%
2019/07/05	2	46.30	0	0.00	46.00	2	3,050	0.07%
2019/07/04	4	46.10	0	0.00	46.05	4	3,035	0.13%
2019/07/01	2	45.00	0	0.00	45.15	2	3,094	0.06%
2019/06/27	1	44.70	0	0.00	44.30	1	3,215	0.03%
2019/06/26	3	44.05	0	0.00	44.00	3	3,467	0.09%
2019/06/25	3	44.78	1	44.20	44.20	2	3,672	0.05%
2019/06/24	0	0.00	2	44.30	44.80	-2	3,698	-0.05%
2019/06/21	3	44.58	0	0.00	44.20	3	3,702	0.08%
2019/06/20	0	0.00	7	44.91	44.60	-7	3,710	-0.19%
2019/06/19	2	44.05	37	43.81	43.90	-35	3,704	-0.94%
2019/06/18	4	44.43	3	43.90	43.90	1	3,689	0.03%
2019/06/17	1	43.55	4	43.90	44.20	-3	3,652	-0.08%
2019/06/14	5	42.50	0	0.00	42.30	5	3,625	0.14%
2019/06/13	9	42.37	7	42.63	42.30	2	3,633	0.06%
2019/06/12	31	44.05	5	43.50	43.40	26	3,652	0.71%
2019/06/11	0	0.00	3	43.08	42.95	-3	3,656	-0.08%
2019/06/10	0	0.00	4	42.55	42.60	-4	3,723	-0.11%
2019/06/06	0	0.00	2	41.95	41.75	-2	3,746	-0.05%
2019/06/05	9	42.52	2	43.23	42.20	7	3,763	0.19%
2019/06/04	4	42.76	2	43.00	42.75	2	3,818	0.05%
2019/05/31	2	43.25	4	43.18	43.35	-2	3,918	-0.05%
2019/05/30	1	42.90	0	0.00	42.90	1	4,058	0.02%
2019/05/29	12	42.10	5	42.12	42.00	7	4,130	0.17%
2019/05/28	3	42.15	4	42.54	42.65	-1	4,211	-0.02%
2019/05/27	0	0.00	2	41.75	41.80	-2	4,296	-0.05%
2019/05/24	4	41.85	2	42.05	41.75	2	4,340	0.05%
2019/05/22	4	43.25	2	43.43	42.80	2	4,480	0.04%
2019/05/21	0	0.00	3	42.08	43.00	-3	4,643	-0.06%
2019/05/20	1	42.30	1	42.60	42.20	0	4,785	0.00%
2019/05/17	1	43.00	2	43.10	43.00	-1	4,825	-0.02%
2019/05/16	4	44.41	2	44.20	43.80	2	4,877	0.04%
2019/05/15	5	45.10	0	0.00	45.40	5	4,949	0.10%
2019/05/14	1	44.20	6	42.41	44.50	-5	5,093	-0.10%
2019/05/13	7	44.87	3	44.48	44.30	4	5,210	0.08%
2019/05/10	4	46.20	2	46.35	46.40	2	5,309	0.04%
2019/05/09	5	47.50	2	46.35	46.30	3	5,301	0.06%
2019/05/07	5	47.00	2	46.80	46.80	3	5,398	0.06%
2019/05/06	5	46.74	0	0.00	46.65	5	5,445	0.09%
2019/05/02	0	0.00	3	48.00	48.05	-3	5,454	-0.06%
2019/04/30	2	47.30	0	0.00	47.60	2	5,452	0.04%
2019/04/29	133	47.85	4	47.23	47.00	129	5,443	2.37%	大買/鉅額交易
2019/04/26	62	49.44	3	49.35	49.35	59	5,378	1.10%
2019/04/25	4	50.40	3	50.40	50.40	1	5,380	0.02%
2019/04/24	7	50.36	2	51.05	50.40	5	5,410	0.09%
2019/04/23	11	50.22	8	50.45	51.00	3	5,414	0.06%
2019/04/22	4	50.48	165	50.81	50.40	-161	5,390	-2.99%	大賣/鉅額交易
2019/04/19	6	52.65	1	52.00	51.50	5	5,344	0.09%
2019/04/18	16	54.03	45	53.73	51.90	-29	5,217	-0.56%
2019/04/17	13	51.98	0	0.00	52.10	13	4,912	0.26%
2019/04/16	0	0.00	23	51.02	51.20	-23	4,821	-0.48%
2019/04/15	3	51.80	5	51.00	50.80	-2	4,788	-0.04%
2019/04/12	23	50.82	2	51.10	51.20	21	4,768	0.44%
2019/04/11	1	50.70	4	50.85	50.50	-3	4,731	-0.06%
2019/04/10	3	50.50	0	0.00	50.80	3	4,659	0.06%
2019/04/09	2	50.40	5	50.82	50.40	-3	4,635	-0.06%
2019/04/08	16	50.12	4	49.73	49.60	12	4,577	0.26%
2019/04/03	7	49.76	5	49.90	49.90	2	4,572	0.04%
2019/04/02	13	49.21	3	49.23	49.20	10	4,554	0.22%
2019/04/01	31	50.23	26	50.65	49.55	5	4,514	0.11%
2019/03/29	21	51.22	34	51.04	51.00	-13	4,422	-0.29%
2019/03/28	43	50.34	24	50.23	50.20	19	4,217	0.45%
2019/03/27	5	48.41	3	49.00	49.10	2	4,070	0.05%
2019/03/25	2	47.78	1	47.80	47.95	1	4,079	0.02%
2019/03/22	5	49.10	3	48.73	48.85	2	4,131	0.05%
2019/03/21	1	47.85	0	0.00	48.00	1	4,149	0.02%
2019/03/20	5	48.16	0	0.00	48.15	5	4,213	0.12%
2019/03/19	2	47.75	0	0.00	47.70	2	4,255	0.05%
2019/03/15	4	49.00	4	48.30	48.30	0	4,320	0.00%
2019/03/14	18	48.13	11	48.30	48.20	7	4,347	0.16%
2019/03/13	8	47.41	2	47.35	47.35	6	4,420	0.14%
2019/03/11	1	48.95	0	0.00	48.60	1	4,576	0.02%
2019/03/07	5	48.90	0	0.00	48.90	5	5,053	0.10%
2019/03/06	5	49.40	0	0.00	49.40	5	5,198	0.10%
2019/03/05	5	50.80	13	50.27	49.40	-8	5,330	-0.15%
2019/03/04	3	48.97	2	49.90	49.95	1	5,322	0.02%
2019/02/27	7	47.11	9	48.11	48.60	-2	5,299	-0.04%
2019/02/26	2	48.90	10	48.75	48.30	-8	5,304	-0.15%
2019/02/25	1	50.00	4	49.50	49.65	-3	5,363	-0.06%
2019/02/22	4	49.15	2	49.35	49.25	2	5,642	0.04%
2019/02/21	5	50.30	12	49.85	49.65	-7	5,740	-0.12%
2019/02/20	3	49.37	2	49.80	49.45	1	6,090	0.02%
2019/02/19	7	48.55	8	48.33	48.20	-1	6,410	-0.02%
2019/02/18	10	47.27	7	47.36	47.00	3	6,365	0.05%
2019/02/15	2	47.00	1	46.45	46.30	1	6,500	0.02%
2019/02/14	1	48.15	4	47.43	46.90	-3	6,474	-0.05%
2019/02/13	6	47.59	17	47.40	47.50	-11	6,440	-0.17%
2019/02/12	11	46.96	5	47.18	46.30	6	6,335	0.09%
2019/02/11	15	45.08	19	46.04	46.15	-4	6,297	-0.06%
2019/01/30	14	44.06	2	43.90	43.90	12	6,298	0.19%
2019/01/29	0	0.00	20	44.42	43.90	-20	6,405	-0.31%
2019/01/28	2	43.70	4	43.70	43.85	-2	6,408	-0.03%
2019/01/25	1	42.95	3	43.13	42.65	-2	6,668	-0.03%
2019/01/24	2	42.55	0	0.00	42.25	2	6,838	0.03%
2019/01/23	1	42.15	6	41.83	42.30	-5	6,947	-0.07%
2019/01/22	2	42.00	3	41.92	41.90	-1	7,014	-0.01%
2019/01/21	1	42.70	6	42.48	42.45	-5	7,070	-0.07%
2019/01/18	4	41.93	13	42.12	42.05	-9	7,145	-0.13%
2019/01/17	5	42.42	6	41.45	41.45	-1	7,253	-0.01%
2019/01/16	5	42.11	15	42.36	42.50	-10	7,284	-0.14%
2019/01/15	29	41.97	15	41.97	42.00	14	7,408	0.19%
2019/01/14	3	41.00	5	41.24	41.30	-2	7,474	-0.03%
2019/01/11	5	41.28	2	41.50	40.85	3	7,575	0.04%
2019/01/10	14	41.33	4	40.80	40.80	10	7,608	0.13%
2019/01/09	5	40.75	12	41.76	41.50	-7	7,678	-0.09%
2019/01/07	1	39.05	7	38.69	39.00	-6	7,804	-0.08%
2019/01/04	15	37.19	11	37.24	37.70	4	8,013	0.05%
2019/01/03	3	39.08	0	0.00	38.50	3	8,106	0.04%
2019/01/02	3	39.22	0	0.00	38.90	3	8,227	0.04%
2018/12/28	1	39.30	1	39.40	39.25	0	8,464	0.00%
2018/12/27	2	39.50	5	39.80	39.35	-3	8,678	-0.03%
2018/12/26	6	39.03	0	0.00	38.70	6	8,713	0.07%
2018/12/24	1	39.50	0	0.00	40.00	1	8,822	0.01%
2018/12/22	9	39.39	1	39.30	39.30	8	8,865	0.09%
2018/12/21	3	39.42	1	39.80	40.10	2	8,977	0.02%
2018/12/20	20	40.20	37	39.75	39.25	-17	9,028	-0.19%
2018/12/19	4	41.46	2	41.25	41.25	2	9,063	0.02%
2018/12/17	0	0.00	1	42.60	42.35	-1	9,208	-0.01%
2018/12/14	0	0.00	4	42.50	43.40	-4	9,231	-0.04%
2018/12/13	2	42.40	5	42.66	42.10	-3	9,257	-0.03%
2018/12/12	1	42.40	2	42.20	42.15	-1	9,320	-0.01%
2018/12/11	2	41.40	1	41.45	41.20	1	9,419	0.01%
2018/12/10	3	40.80	1	41.00	41.00	2	9,549	0.02%
2018/12/07	11	42.31	15	42.54	42.40	-4	9,581	-0.04%
2018/12/06	20	40.83	1	41.30	41.35	19	9,661	0.20%
2018/12/05	3	44.15	3	43.82	43.70	0	9,644	0.00%
2018/12/04	5	45.79	1	45.20	45.30	4	9,765	0.04%
2018/12/03	2	45.65	32	46.03	46.00	-30	9,903	-0.30%
2018/11/30	2	43.05	2	43.90	42.85	0	9,702	0.00%
2018/11/29	25	43.89	11	43.96	42.60	14	9,660	0.14%
2018/11/28	3	42.82	6	43.19	43.35	-3	9,822	-0.03%
2018/11/27	7	42.26	2	42.65	42.70	5	10,097	0.05%
2018/11/26	1	41.95	11	41.80	41.90	-10	10,169	-0.10%
2018/11/23	14	41.26	4	40.88	40.95	10	10,650	0.09%
2018/11/22	17	42.87	4	42.89	42.20	13	11,237	0.12%
2018/11/21	107	43.91	120	44.02	43.45	-13	11,316	-0.11%	大買/大賣/
2018/11/20	14	43.29	22	42.80	42.85	-8	11,248	-0.07%
2018/11/19	59	43.13	120	43.12	43.35	-61	11,244	-0.54%	大賣/
2018/11/16	133	40.62	19	42.10	42.45	114	10,913	1.04%	大買/鉅額交易
2018/11/15	7	38.58	17	38.53	38.60	-10	10,502	-0.10%
2018/11/14	8	37.99	15	38.26	38.15	-7	10,558	-0.07%
2018/11/13	9	35.26	6	35.56	36.30	3	10,537	0.03%
2018/11/12	5	36.00	2	36.55	36.50	3	10,744	0.03%
2018/11/08	14	37.95	8	38.68	37.60	6	11,142	0.05%
2018/11/07	9	37.52	6	38.00	38.20	3	11,387	0.03%
2018/11/06	6	37.22	2	38.45	36.55	4	11,635	0.03%
2018/11/05	1	38.65	1	38.75	38.30	0	11,813	0.00%
2018/11/02	6	39.38	15	39.03	38.50	-9	12,206	-0.07%
2018/11/01	6	36.91	17	37.81	38.00	-11	12,109	-0.09%
2018/10/31	2	35.60	2	36.35	35.60	0	12,270	0.00%
2018/10/30	2	33.40	1	33.40	33.80	1	12,463	0.01%
2018/10/29	4	34.63	8	34.98	34.90	-4	12,819	-0.03%
2018/10/26	5	35.15	6	35.47	34.35	-1	13,108	-0.01%
2018/10/25	19	34.28	0	0.00	34.30	19	13,319	0.14%
2018/10/23	1	38.15	1	37.20	37.20	0	14,375	0.00%
2018/10/22	3	37.20	11	37.92	38.20	-8	14,660	-0.05%
2018/10/19	7	36.21	2	36.20	36.25	5	14,996	0.03%
2018/10/17	3	39.02	0	0.00	37.95	3	15,515	0.02%
2018/10/16	3	38.57	3	39.27	38.70	0	15,752	0.00%
2018/10/15	2	38.10	103	38.61	38.10	-101	16,077	-0.63%	大賣/鉅額交易
2018/10/12	102	38.53	5	38.09	38.00	97	16,424	0.59%	大買/
2018/10/11	11	35.73	0	0.00	35.65	11	16,551	0.07%
2018/10/09	3	39.78	7	39.70	39.60	-4	16,632	-0.02%
2018/10/08	2	39.35	2	40.85	38.70	0	16,608	0.00%
2018/10/05	9	41.90	5	43.04	40.55	4	16,636	0.02%
2018/10/04	3	44.60	4	45.05	44.50	-1	16,728	-0.01%
2018/10/03	1	44.55	1	45.80	44.85	0	16,756	0.00%
2018/10/02	5	45.82	6	46.08	45.45	-1	16,880	-0.01%
2018/10/01	2	45.40	0	0.00	45.50	2	16,997	0.01%
2018/09/28	5	45.14	10	44.67	44.70	-5	17,123	-0.03%
2018/09/27	9	45.26	6	45.38	44.55	3	17,100	0.02%
2018/09/26	9	47.18	4	47.40	46.65	5	17,279	0.03%
2018/09/25	8	46.87	8	47.78	47.15	0	17,431	0.00%
2018/09/21	5	47.02	5	47.21	47.45	0	17,599	0.00%
2018/09/20	3	46.48	5	46.08	46.30	-2	17,626	-0.01%
2018/09/19	7	46.11	5	46.97	45.90	2	17,739	0.01%
2018/09/18	3	46.73	213	46.94	46.20	-210	18,029	-1.16%	大賣/鉅額交易
2018/09/17	15	48.07	13	47.65	47.50	2	18,147	0.01%
2018/09/14	0	0.00	2	46.68	47.20	-2	18,202	-0.01%
2018/09/13	10	47.08	1	47.00	45.30	9	18,300	0.05%
2018/09/12	18	46.32	4	46.20	46.20	14	18,486	0.08%
2018/09/11	6	47.78	8	48.33	47.95	-2	18,890	-0.01%
2018/09/10	9	47.93	346	47.44	46.90	-337	19,253	-1.75%	大賣/鉅額交易
2018/09/07	8	50.60	7	49.34	48.00	1	19,522	0.01%
2018/09/06	10	52.31	4	51.90	51.40	6	19,801	0.03%
2018/09/05	11	52.61	2	51.90	51.70	9	20,055	0.04%
2018/09/04	8	52.81	7	52.39	52.50	1	20,382	0.00%
2018/09/03	5	55.42	4	57.28	53.20	1	20,383	0.00%
2018/08/31	6	59.25	8	58.61	59.10	-2	20,235	-0.01%
2018/08/30	12	58.88	8	59.25	59.50	4	20,644	0.02%
2018/08/29	13	57.23	66	57.17	58.60	-53	20,528	-0.26%
2018/08/28	29	54.60	12	54.18	53.70	17	20,044	0.08%
2018/08/27	126	53.46	4	53.50	53.60	122	20,136	0.61%	大買/鉅額交易
2018/08/24	3	51.53	6	51.28	51.20	-3	20,142	-0.01%
2018/08/23	2	50.90	0	0.00	50.90	2	20,315	0.01%
2018/08/22	1	52.80	0	0.00	52.80	1	20,443	0.00%
2018/08/21	12	53.52	2	52.70	53.30	10	20,954	0.05%
2018/08/20	2	52.55	4	52.55	53.10	-2	21,048	-0.01%
2018/08/17	11	53.45	6	53.73	51.70	5	21,292	0.02%
2018/08/16	7	52.30	12	52.55	53.00	-5	21,414	-0.02%
2018/08/15	15	51.92	4	51.63	50.90	11	21,712	0.05%
2018/08/14	9	53.54	7	54.41	53.00	2	21,833	0.01%
2018/08/13	13	53.48	21	53.12	53.00	-8	21,720	-0.04%
2018/08/10	14	55.23	5	55.22	54.70	9	21,906	0.04%
2018/08/09	32	56.39	44	56.98	57.20	-12	22,026	-0.05%
2018/08/08	33	56.38	9	56.32	54.00	24	21,777	0.11%
2018/08/07	21	56.62	40	56.94	57.00	-19	21,945	-0.09%
2018/08/06	13	56.01	12	56.34	56.10	1	21,671	0.00%
2018/08/03	23	54.32	54	54.30	55.10	-31	21,681	-0.14%
2018/08/02	36	52.72	23	52.26	52.60	13	21,360	0.06%
2018/08/01	17	55.98	19	56.28	56.30	-2	21,195	-0.01%
2018/07/31	15.7	56.54	15	55.95	55.00	0.7	21,293	0.00%
2018/07/30	22	59.83	2	58.10	56.90	20	21,006	0.10%
2018/07/27	15	60.88	29	61.92	63.20	-14	20,592	-0.07%
2018/07/26	18	61.14	12	60.07	59.50	6	20,199	0.03%
2018/07/25	14	58.26	54	60.16	60.50	-40	19,772	-0.20%
2018/07/24	53	59.65	10	59.23	59.30	43	19,543	0.22%
2018/07/23	15	58.55	12	57.43	58.40	3	19,192	0.02%
2018/07/20	8	61.66	187	60.28	57.50	-179	18,857	-0.95%	大賣/鉅額交易
2018/07/19	18	62.73	15	60.95	62.50	3	18,399	0.02%
2018/07/18	20	65.22	2	67.15	63.10	18	17,954	0.10%
2018/07/17	12	71.87	7	71.36	70.10	5	17,612	0.03%
2018/07/16	12	75.54	4	76.13	74.00	8	17,421	0.05%
2018/07/13	14	80.58	5	79.20	77.40	9	17,352	0.05%
2018/07/12	11	78.35	15	78.31	79.60	-4	17,118	-0.02%
2018/07/11	7	75.03	1	74.10	74.10	6	16,907	0.04%
2018/07/10	10	73.98	11	75.09	75.40	-1	16,942	-0.01%
2018/07/09	8	75.48	20	75.51	74.70	-12	16,812	-0.07%
2018/07/06	16	71.65	17	72.88	71.20	-1	16,621	-0.01%
2018/07/05	7	76.61	13	78.97	74.30	-6	16,436	-0.04%
2018/07/04	91	77.32	185	77.55	78.00	-94	16,343	-0.58%	大賣/
2018/07/03	12	83.14	6	82.10	80.30	6	16,062	0.04%
2018/07/02	1	83.40	1	83.90	82.00	0	15,824	0.00%
2018/06/29	12	81.87	13	81.17	81.00	-1	15,564	-0.01%
2018/06/28	4	81.65	13	79.37	79.50	-9	15,407	-0.06%
2018/06/27	23	83.71	11	85.76	81.70	12	15,197	0.08%
2018/06/26	6	80.63	5	80.80	83.80	1	14,811	0.01%
2018/06/25	6	82.68	5	81.30	79.00	1	14,555	0.01%
2018/06/22	8	82.73	6	83.77	82.00	2	14,376	0.01%
2018/06/21	6	85.20	12	86.01	84.80	-6	14,108	-0.04%
2018/06/20	19	88.25	19	89.16	83.90	0	13,863	0.00%
2018/06/19	20	90.42	113	88.38	92.50	-93	13,401	-0.69%	大賣/
2018/06/15	12	88.90	10	87.36	86.20	2	12,909	0.02%
2018/06/14	18	86.96	30	87.02	88.40	-12	12,439	-0.10%
2018/06/13	8	82.59	5	83.08	82.50	3	11,881	0.03%
2018/06/12	20	83.26	18.1	84.29	81.40	2	11,487	0.02%
2018/06/11	121	80.41	217	77.98	81.20	-96	10,989	-0.87%	大買/大賣/
2018/06/08	2	71.30	75	73.48	73.90	-73	10,619	-0.69%
2018/06/07	6	71.67	7	72.80	72.10	-1	10,315	-0.01%
2018/06/06	285	69.94	15.4	70.46	71.10	269.7	9,695	2.78%	大買/鉅額交易
2018/06/05	8	65.64	106	65.94	64.70	-98	9,274	-1.06%	大賣/
2018/06/04	12	68.18	14	67.71	67.00	-2	9,060	-0.02%
2018/06/01	106	65.62	8	66.46	68.40	98	8,759	1.12%	大買/
2018/05/31	103	67.36	94	67.33	63.50	9	8,530	0.11%	大買/
2018/05/30	3	65.73	6	66.90	67.60	-3	8,298	-0.04%
2018/05/29	18	67.58	19	68.92	68.00	-1	8,049	-0.01%
2018/05/28	109	64.48	368	64.58	66.10	-259	7,484	-3.46%	大買/大賣/鉅額交易
2018/05/25	46	58.84	16.2	59.64	60.10	29.8	7,226	0.41%
2018/05/24	11	54.41	11	54.56	54.70	0	6,818	0.00%
2018/05/23	499	52.21	552	51.08	53.60	-53	6,462	-0.82%	大買/大賣/
2018/05/22	7	50.57	9	50.00	50.00	-2	5,898	-0.03%
2018/05/21	2	47.58	12	48.60	48.60	-10	5,531	-0.18%
2018/05/18	174	50.83	10	48.38	47.30	164	5,303	3.09%	大買/鉅額交易
2018/05/17	6	48.25	11	47.92	48.70	-5	4,741	-0.11%
2018/05/16	5	46.99	4	46.83	47.00	1	4,302	0.02%
2018/05/15	173	48.11	17.1	47.63	48.40	155.9	4,095	3.81%	大買/鉅額交易
2018/05/14	5	43.10	12	44.87	45.00	-7	3,717	-0.19%
2018/05/11	7	39.43	42	40.56	40.95	-35	3,612	-0.97%
2018/05/10	6	37.05	5	37.24	37.25	1	3,268	0.03%
2018/05/09	10	36.78	2	36.93	37.80	8	3,153	0.25%
2018/05/08	30	36.38	28	36.98	37.10	2	2,984	0.07%
2018/05/07	9	34.94	39	36.50	36.70	-30	2,594	-1.16%
2018/05/04	1	33.15	12	33.78	33.40	-11	2,251	-0.49%
2018/05/03	3	32.45	12	32.78	32.35	-9	2,047	-0.44%
2018/05/02	0	0.00	4	31.70	31.60	-4	2,001	-0.20%
2018/04/30	8	31.56	5	31.54	31.25	3	1,998	0.15%
2018/04/27	5	29.55	6	30.15	31.05	-1	1,933	-0.05%
2018/04/26	0	0.00	6	30.30	30.30	-6	1,923	-0.31%
2018/04/25	0	0.00	1	31.00	30.90	-1	1,963	-0.05%
2018/04/24	6	30.86	1	31.00	31.20	5	2,061	0.24%
2018/04/23	1	32.15	0	0.00	32.10	1	2,271	0.04%
2018/04/20	0	0.00	2	31.85	31.90	-2	2,552	-0.08%
2018/04/19	0	0.00	4	32.79	32.75	-4	2,532	-0.16%
2018/04/18	0	0.00	8	32.60	32.45	-8	2,504	-0.32%
2018/04/17	12	32.37	7	32.16	31.80	5	2,501	0.20%
2018/04/16	2	32.15	19	33.02	33.30	-17	2,483	-0.68%
2018/04/13	16	31.82	3	32.00	31.55	13	2,435	0.53%
2018/04/11	0	30.90	1	30.95	30.90	-1	2,459	-0.04%
2018/04/10	0	30.75	0	0.00	30.70	0	2,521	0.00%
2018/04/09	0	31.20	0	0.00	30.60	0	2,603	0.00%
2018/04/03	3	30.73	0	0.00	30.90	3	2,640	0.11%
2018/04/02	0	0.00	5	30.85	30.80	-5	2,670	-0.19%
2018/03/29	1	30.70	0	0.00	30.75	1	2,759	0.04%
2018/03/27	1	31.80	10	31.55	31.65	-9	2,814	-0.32%
2018/03/23	1	30.70	0	0.00	30.45	1	2,788	0.04%
2018/03/22	21	32.44	6	32.01	32.05	15	2,764	0.54%
2018/03/21	1	31.50	0	0.00	31.65	1	2,698	0.04%
2018/03/20	2	31.55	0	0.00	31.55	2	2,700	0.07%
2018/03/19	10	32.43	0	0.00	32.00	10	2,702	0.37%
2018/03/16	4	31.10	0	0.00	31.60	4	2,672	0.15%
2018/03/14	1	31.05	0	0.00	31.00	1	2,677	0.04%
2018/03/07	6	31.00	0	0.00	30.65	6	3,205	0.19%
2018/03/06	9	31.71	3	31.60	31.60	6	3,505	0.17%
2018/03/05	3	32.48	3	32.23	32.00	0	3,547	0.00%
2018/03/01	0	0.00	1	30.10	31.10	-1	3,543	-0.03%
2018/02/06	1	28.30	20	28.35	28.20	-19	3,731	-0.51%
2018/01/31	1	30.50	0	0.00	30.55	1	4,292	0.02%
2018/01/29	20	30.85	20	30.90	30.85	0	4,307	0.00%
2018/01/26	0	0.00	4	30.80	30.90	-4	4,342	-0.09%
2018/01/25	8	31.43	4	31.33	31.10	4	4,329	0.09%
2018/01/23	4	32.10	4	31.45	31.50	0	4,310	0.00%
2018/01/22	3	31.53	2	31.60	32.10	1	4,289	0.02%
2018/01/19	8	31.85	11	31.39	31.25	-3	4,246	-0.07%
2018/01/18	1	32.40	1	31.90	31.85	0	4,188	0.00%
2018/01/17	39	33.43	26	32.57	32.15	13	4,078	0.32%
2018/01/16	2	33.53	4	34.50	34.80	-2	3,831	-0.05%
2018/01/12	2	31.78	0	0.00	31.70	2	3,538	0.06%
2018/01/11	0	0.00	1	31.85	32.00	-1	3,509	-0.03%
2018/01/10	0	0.00	1	32.50	31.30	-1	3,474	-0.03%
2018/01/09	0	0.00	4	31.50	31.90	-4	3,420	-0.12%
2018/01/08	4	31.74	1	31.70	31.00	3	3,373	0.09%
2018/01/05	1	30.40	2	30.73	30.80	-1	3,286	-0.03%
2018/01/04	2	31.13	3	31.38	30.80	-1	3,251	-0.03%
2018/01/03	2	31.40	4	31.04	31.35	-2	3,194	-0.06%