達方 (8163)-華南永昌-南京券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－華南永昌-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	1	69.00	12.1	66.44	67.70	-11.1	2,353	-0.47%
2024/05/02	2.1	63.71	0	0.00	63.80	2.1	2,237	0.09%
2024/04/30	0	0.00	3	63.00	63.30	-3	2,234	-0.13%
2024/04/29	0	0.00	0	62.26	62.70	0	2,222	0.00%
2024/04/26	0	0.00	0.1	61.70	61.50	-0.1	2,213	0.00%
2024/04/25	0	0.00	1	62.10	61.50	-1	2,212	-0.05%
2024/04/23	0	0.00	1	61.20	61.30	-1	2,215	-0.05%
2024/04/22	1	60.10	0	0.00	59.80	1	2,211	0.05%
2024/04/19	2	60.15	0	0.00	60.40	2	2,206	0.09%
2024/04/17	1	60.40	0	0.00	60.60	1	2,197	0.05%
2024/04/16	5	60.00	0	0.00	60.10	5	2,196	0.23%
2024/04/15	2	61.65	3	61.47	61.50	-1	2,183	-0.05%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	1	61.60	0	62.03	61.50	1	2,301	0.04%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	3	62.27	1	62.10	62.10	2	2,312	0.09%
2024/04/08	0	63.60	0	0.00	63.50	0	2,321	0.00%
2024/04/03	10	63.66	4	63.60	63.60	6	2,345	0.26%
2024/04/02	0	0.00	0.2	62.90	63.00	-0.2	2,325	-0.01%
2024/04/01	0	62.90	0	0.00	62.90	0	2,322	0.00%
2024/03/29	0	0.00	1	62.20	62.30	-1	2,319	-0.04%
2024/03/28	5	63.20	0	63.50	62.30	5	2,320	0.22%
2024/03/27	0	0.00	1	62.50	63.00	-1	2,317	-0.04%
2024/03/25	0	0.00	2.3	62.88	62.80	-2.3	2,309	-0.10%
2024/03/22	17	63.98	21	64.49	64.30	-4	2,308	-0.17%
2024/03/20	0	63.40	32	62.98	62.40	-32	2,288	-1.40%
2024/03/19	22	61.71	10	61.70	61.90	12	2,245	0.53%
2024/03/18	0	60.60	4	60.23	60.80	-4	2,237	-0.18%
2024/03/15	3	60.30	3	60.50	60.00	0	2,241	0.00%
2024/03/14	0	60.60	0	0.00	60.60	0	2,225	0.00%
2024/03/13	5	61.06	24	60.92	60.70	-19	2,220	-0.86%
2024/03/12	0	0.00	5	60.02	60.50	-5	2,229	-0.22%
2024/03/08	2	60.55	6	62.00	60.00	-4	2,235	-0.18%
2024/03/07	1	61.40	0	60.90	61.00	1	2,216	0.05%
2024/03/06	80	60.82	19	60.69	61.70	61	2,159	2.82%
2024/03/05	25	59.99	158.2	60.02	61.40	-133.2	1,963	-6.78%	大賣/鉅額交易
2024/03/04	4	55.60	11	55.74	55.90	-7	1,648	-0.43%
2024/03/01	1	53.80	3.1	54.40	54.40	-2.1	1,616	-0.13%
2024/02/26	0	0.00	0	52.80	52.70	0	1,585	0.00%
2024/02/23	0	52.20	0	0.00	52.00	0	1,651	0.00%
2024/02/22	0	52.86	1	52.60	52.80	-1	1,661	-0.06%
2024/02/21	0	52.66	0	0.00	52.50	0	1,686	0.00%
2024/02/20	0	52.60	2	52.20	52.50	-2	1,739	-0.11%
2024/02/19	0	52.30	0	52.50	52.60	0	1,748	0.00%
2024/02/16	0.2	52.14	0.1	52.00	52.10	0.1	1,775	0.00%
2024/02/15	0	0.00	0.2	51.10	50.50	-0.2	1,788	-0.01%
2024/02/05	0	50.60	0.1	50.60	50.60	-0.1	1,824	-0.01%
2024/02/02	0.1	51.33	2	51.10	50.70	-2	1,867	-0.10%
2024/02/01	1	51.20	0	0.00	51.00	1	1,947	0.05%
2024/01/31	0	0.00	5.1	51.00	50.90	-5.1	1,987	-0.25%
2024/01/30	0.1	51.30	0	0.00	51.00	0.1	2,045	0.00%
2024/01/25	18	51.86	5	51.60	51.50	13	2,513	0.52%
2024/01/24	10.1	52.70	0	53.10	52.50	10	2,513	0.40%
2024/01/23	10	52.20	2	52.40	52.40	8	2,498	0.32%
2024/01/22	0.1	52.57	0	0.00	52.50	0.1	2,489	0.01%
2024/01/18	1	51.70	0	0.00	51.30	1	2,479	0.04%
2024/01/17	5	52.00	0	0.00	51.90	5	2,471	0.20%
2024/01/16	4.1	51.80	10	51.80	52.00	-6	2,456	-0.24%
2024/01/15	5	52.00	0	0.00	52.20	5	2,445	0.20%
2024/01/12	0	51.60	0	0.00	51.60	0	2,440	0.00%
2024/01/11	3	52.10	0	0.00	52.20	3	2,432	0.12%
2024/01/10	0	52.00	1	51.70	51.90	-1	2,433	-0.04%
2024/01/09	0.1	52.80	0	0.00	52.10	0.1	2,421	0.00%
2024/01/08	6	53.30	0	0.00	52.60	6	2,408	0.25%
2024/01/05	2	55.95	3	56.30	54.90	-1	2,360	-0.04%
2024/01/04	11	53.97	0	0.00	53.50	11	2,267	0.49%
2024/01/03	0	55.50	0	0.00	55.30	0	2,241	0.00%
2024/01/02	11	54.91	2	55.55	55.60	9	2,210	0.41%
2023/12/29	17.1	54.03	1	53.50	54.20	16.1	2,162	0.74%
2023/12/28	12	52.94	0	0.00	53.10	12	2,121	0.57%
2023/12/27	1.1	52.41	0	0.00	52.20	1.1	2,101	0.05%
2023/12/25	10	52.10	0	0.00	51.80	10	2,082	0.48%
2023/12/22	1	52.71	0	0.00	52.50	1	2,066	0.05%
2023/12/21	19	52.63	1.5	52.60	52.60	17.5	2,052	0.85%
2023/12/20	4	53.30	0	0.00	53.70	4	2,025	0.20%
2023/12/19	0	53.32	0	0.00	53.00	0	2,003	0.00%
2023/12/18	0.1	55.00	0	0.00	54.40	0.1	1,960	0.00%
2023/12/15	12	55.94	0	0.00	56.10	12	1,931	0.62%
2023/12/14	22.1	56.65	5	56.60	56.70	17.1	1,889	0.90%
2023/12/13	6	56.00	6	56.20	55.80	0	1,859	0.00%
2023/12/12	0.1	55.10	22	55.02	55.30	-22	1,830	-1.20%
2023/12/11	0	0.00	1	54.40	54.90	-1	1,814	-0.06%
2023/12/08	0.1	54.70	0	54.99	54.80	0	1,799	0.00%
2023/12/07	0.1	54.75	0	0.00	54.50	0.1	1,785	0.00%
2023/12/06	0	55.70	3	55.67	55.40	-3	1,757	-0.17%
2023/12/05	0.2	53.70	4	54.70	54.80	-3.8	1,714	-0.22%
2023/12/04	3	55.30	25.9	54.64	55.00	-22.9	1,687	-1.36%
2023/12/01	5	53.44	33	53.49	53.50	-28	1,625	-1.72%
2023/11/30	0	0.00	38	53.29	52.70	-38	1,593	-2.38%
2023/11/29	0	0.00	2	52.40	52.30	-2	1,534	-0.13%
2023/11/28	1	52.00	0	0.00	52.10	1	1,527	0.07%
2023/11/27	4	51.50	0	0.00	50.90	4	1,508	0.27%
2023/11/24	0	51.10	8	51.30	51.60	-8	1,497	-0.53%
2023/11/22	6	52.70	15	52.57	52.60	-9	1,452	-0.62%
2023/11/21	0	51.12	3	51.20	51.10	-3	1,379	-0.21%
2023/11/17	5	51.90	27	51.73	51.60	-22	1,329	-1.66%
2023/11/16	4.1	50.82	4	50.98	50.90	0.1	1,267	0.01%
2023/11/15	0	0.00	0.3	51.00	50.60	-0.3	1,249	-0.02%
2023/11/14	0	0.00	7	50.91	50.20	-7	1,211	-0.58%
2023/11/13	2.4	51.06	10	50.67	51.00	-7.6	1,175	-0.65%
2023/11/10	0	0.00	9	51.37	51.40	-9	1,116	-0.81%
2023/11/09	24	51.00	46.1	50.99	50.90	-22.1	1,063	-2.08%
2023/11/08	7	50.29	73	49.66	50.00	-66	974	-6.78%
2023/11/07	6	49.12	3.1	49.38	49.85	2.9	936	0.31%
2023/11/06	108	50.08	33	49.77	49.70	75	881	8.51%	大買/
2023/11/03	61	48.66	76.4	48.52	48.85	-15.4	661	-2.33%
2023/11/02	0	0.00	0.1	44.42	44.55	-0.1	411	-0.01%
2023/11/01	2	43.75	2.1	44.22	44.25	-0.1	428	-0.01%
2023/10/25	0.2	43.38	0	0.00	43.40	0.2	452	0.04%
2023/10/24	0.3	42.52	0	0.00	42.70	0.3	463	0.06%
2023/10/23	0	42.65	0	0.00	42.50	0	469	0.01%
2023/10/20	0.1	43.60	0	0.00	42.65	0.1	477	0.01%
2023/10/19	0.2	42.60	0	0.00	42.60	0.2	483	0.03%
2023/10/18	0.2	42.70	0	0.00	44.00	0.2	481	0.04%
2023/10/16	0.2	43.65	0	0.00	43.80	0.2	486	0.04%
2023/10/13	0.4	43.75	0	0.00	43.85	0.4	493	0.08%
2023/10/06	1	43.00	0	0.00	43.15	1	525	0.19%
2023/10/02	0	0.00	0	43.73	43.50	0	645	0.00%
2023/09/28	0	0.00	0	43.50	43.15	0	663	0.00%
2023/09/27	0	0.00	0	42.70	42.85	0	675	0.00%
2023/09/26	0	0.00	0	43.40	42.70	0	695	0.00%
2023/09/25	0	43.35	0	44.00	43.35	0	709	0.00%
2023/09/20	0	0.00	0	43.70	43.45	0	739	0.00%
2023/09/19	0	0.00	0	43.80	43.85	0	745	0.00%
2023/09/14	1	43.90	0	0.00	43.75	1	762	0.13%
2023/08/24	0	0.00	2	42.55	42.15	-2	839	-0.24%
2023/08/21	0	0.00	2	42.95	42.80	-2	876	-0.23%
2023/08/10	2	42.00	0	0.00	42.05	2	949	0.21%
2023/08/08	2	42.68	0	0.00	42.95	2	949	0.21%
2023/08/01	1	43.70	0	0.00	43.80	1	915	0.11%
2023/07/28	1	45.00	0	0.00	44.65	1	908	0.11%
2023/07/26	0	0.00	0	44.25	44.45	0	891	0.00%
2023/07/24	0	0.00	0	44.45	44.30	0	882	0.00%
2023/07/21	0	0.00	1	45.00	44.85	-1	879	-0.11%
2023/07/19	0	0.00	10	44.61	44.35	-10	878	-1.14%
2023/07/18	0	0.00	1	45.50	45.50	-1	881	-0.11%
2023/07/17	0	0.00	4	46.01	46.00	-4	880	-0.45%
2023/07/14	0	0.00	3	45.43	45.55	-3	876	-0.34%
2023/07/13	33.1	45.59	4	45.54	45.15	29.1	869	3.34%
2023/07/12	9	43.79	7.1	44.80	45.15	2	858	0.23%
2023/07/11	0.1	43.70	0	0.00	43.50	0.1	840	0.01%
2023/07/10	6.1	46.21	0	0.00	46.00	6.1	821	0.74%
2023/07/07	4	46.79	0	0.00	46.75	4	810	0.49%
2023/07/06	0.1	47.38	1	47.80	47.40	-0.9	800	-0.11%
2023/07/05	0.1	47.60	0	0.00	47.35	0.1	824	0.01%
2023/06/29	5	45.90	6	46.03	46.70	-1	803	-0.12%
2023/06/28	4	45.95	0	0.00	45.65	4	790	0.51%
2023/06/27	1	45.60	0	0.00	45.30	1	792	0.13%
2023/06/26	2	46.30	0	0.00	46.00	2	786	0.25%
2023/06/21	2.1	46.66	0	0.00	46.70	2.1	780	0.27%
2023/06/20	1	47.30	0	0.00	47.25	1	778	0.13%
2023/06/19	0.1	47.40	0	0.00	47.35	0.1	781	0.01%
2023/06/16	2	47.85	0	0.00	47.85	2	781	0.26%
2023/06/14	0	0.00	2	48.13	47.95	-2	772	-0.26%
2023/06/13	0	0.00	0.1	47.40	47.55	-0.1	769	-0.01%
2023/06/05	0	0.00	1	47.15	47.20	-1	965	-0.10%
2023/06/01	0	0.00	15	47.00	47.10	-15	959	-1.56%
2023/05/29	1	46.60	30	46.77	47.10	-29	950	-3.05%
2023/05/23	0	0.00	1	46.90	46.90	-1	912	-0.11%
2023/05/18	0	0.00	5	45.70	45.50	-5	872	-0.57%
2023/05/17	0.1	45.45	0	0.00	45.40	0.1	864	0.01%
2023/05/16	1	45.05	0	0.00	45.10	1	855	0.12%
2023/05/12	0	0.00	0	44.50	44.75	0	886	0.00%
2023/05/11	0	0.00	1	43.95	44.00	-1	915	-0.11%
2023/05/10	0	0.00	14	44.59	44.65	-14	915	-1.53%
2023/05/09	1	44.50	0	0.00	44.65	1	918	0.11%
2023/05/05	0	0.00	3	44.55	44.20	-3	928	-0.32%
2023/05/04	20	44.13	0	0.00	44.15	20	934	2.14%
2023/04/27	0	0.00	0	43.50	43.45	0	931	0.00%
2023/04/21	0	0.00	0	43.85	43.20	0	924	0.00%
2023/04/20	2	44.65	0	0.00	44.35	2	916	0.22%
2023/04/18	0	0.00	1	44.55	44.55	-1	902	-0.11%
2023/04/12	1	45.25	0	45.00	45.30	1	865	0.12%
2023/04/10	0	44.10	1	44.70	44.90	-1	825	-0.12%
2023/04/07	0	0.00	2	44.20	44.15	-2	783	-0.26%
2023/04/06	3	44.10	0	44.39	44.50	3	777	0.39%
2023/03/31	0	44.10	0	0.00	44.10	0	763	0.00%
2023/03/30	0	44.08	0	0.00	44.05	0	763	0.00%
2023/03/29	0	43.75	0	0.00	43.75	0	760	0.00%
2023/03/28	0	44.25	0	0.00	43.65	0	763	0.00%
2023/03/27	0	44.40	0	0.00	44.05	0	759	0.00%
2023/03/24	0	44.20	0	0.00	44.10	0	762	0.00%
2023/03/22	0	43.95	0	43.90	44.20	0	750	0.00%
2023/03/21	3	43.65	0	0.00	43.55	3	744	0.40%
2023/03/20	0	0.00	0	43.80	43.35	0	741	0.00%
2023/03/15	0	43.78	0	0.00	43.25	0	745	0.00%
2023/03/10	0	44.00	0	0.00	43.85	0	726	0.00%
2023/03/09	0.1	44.30	5.1	44.35	44.50	-5	713	-0.70%
2023/03/08	5.1	44.04	17.1	43.93	44.70	-12	671	-1.78%
2023/03/06	1	41.80	10	41.95	41.95	-9	569	-1.58%
2023/03/03	0	41.60	0.1	41.80	41.65	-0.1	563	-0.01%
2023/03/02	0	0.00	0	41.65	41.60	0	557	0.00%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/20	0	0.00	2	41.18	41.25	-2	543	-0.37%
2023/02/17	0	0.00	2	40.70	40.90	-2	545	-0.37%
2023/02/16	0	0.00	0.1	41.20	40.85	-0.1	544	-0.02%
2023/02/15	0	0.00	0	40.50	40.70	0	548	0.00%
2023/02/14	0	40.53	0	0.00	40.40	0	544	0.00%
2023/02/10	0	41.70	0.1	41.35	41.00	-0.1	547	-0.02%
2023/02/09	10	41.70	4	41.51	41.55	6	511	1.17%
2023/02/08	5	40.15	0	0.00	40.25	5	479	1.04%
2023/02/07	0.2	40.14	0	0.00	40.20	0.2	473	0.03%
2023/02/06	0	40.75	0	0.00	40.10	0	466	0.00%
2023/02/02	0	40.00	0	0.00	40.15	0	447	0.01%
2023/01/13	0	0.00	3	38.50	38.50	-3	423	-0.71%
2023/01/05	0	0.00	2	38.08	38.05	-2	448	-0.45%
2023/01/03	0	0.00	0.1	38.00	38.00	-0.1	471	-0.01%
2022/12/23	1	37.60	0	0.00	37.80	1	481	0.21%
2022/12/20	0.1	37.70	0	0.00	37.40	0.1	483	0.01%
2022/12/14	0.1	38.75	0	0.00	38.65	0.1	473	0.02%
2022/12/08	2	38.70	0	0.00	38.65	2	493	0.41%
2022/12/01	0	0.00	1	40.50	40.50	-1	484	-0.21%
2022/11/30	1	40.15	0	0.00	40.15	1	479	0.21%
2022/11/29	2	40.23	20	40.25	40.20	-18	475	-3.78%
2022/11/28	20	40.01	0.3	40.10	39.85	19.7	455	4.33%
2022/11/17	0.2	39.30	0	0.00	39.45	0.2	438	0.05%
2022/11/14	0	0.00	0	39.35	39.00	0	447	0.00%
2022/11/08	0	0.00	1	38.95	38.80	-1	444	-0.23%
2022/11/04	1	38.50	0	0.00	38.65	1	449	0.22%
2022/11/02	0	38.80	0	0.00	38.90	0	479	0.00%
2022/10/28	0	0.00	0.9	37.51	37.20	-0.9	514	-0.18%
2022/10/26	10.1	37.35	10	37.35	37.35	0.1	521	0.02%
2022/10/14	1	37.25	0	37.80	36.95	1	521	0.19%
2022/10/13	0	0.00	1	36.85	36.45	-1	523	-0.19%
2022/10/07	6	39.78	0	0.00	39.65	6	516	1.16%
2022/10/06	1	39.75	0	0.00	39.60	1	518	0.19%
2022/10/05	1	40.10	0	0.00	39.55	1	527	0.19%
2022/09/30	0.1	39.40	0	0.00	39.40	0.1	546	0.02%
2022/09/27	1	39.60	0	0.00	40.15	1	606	0.16%
2022/09/23	2	41.45	6	41.21	41.20	-4	640	-0.62%
2022/09/16	0	42.40	0	0.00	42.35	0	676	0.00%
2022/09/15	0	0.00	1	42.50	42.75	-1	683	-0.15%
2022/09/14	0	0.00	1	41.45	41.50	-1	670	-0.15%
2022/09/12	1	41.40	0	0.00	41.45	1	684	0.15%
2022/09/08	0	0.00	2	41.10	41.00	-2	688	-0.29%
2022/09/07	9	39.90	0	40.15	39.90	9	692	1.30%
2022/09/06	10	40.08	0	0.00	39.80	10	692	1.44%
2022/09/05	10	40.53	0	0.00	40.50	10	692	1.44%
2022/09/02	0	0.00	1	40.85	40.85	-1	697	-0.14%
2022/08/30	1	41.15	30	41.19	41.20	-29	701	-4.14%
2022/08/26	0	0.00	0.1	41.95	41.50	-0.1	700	-0.01%
2022/08/25	0	0.00	10	41.25	41.60	-10	699	-1.43%
2022/08/22	1	42.05	1	42.15	42.05	0	713	0.00%
2022/08/19	3	41.87	0.1	41.85	41.80	2.9	706	0.41%
2022/08/18	2	41.18	0	0.00	41.15	2	705	0.28%
2022/08/17	0.1	41.20	1.2	41.04	41.05	-1.1	710	-0.15%
2022/08/12	2	41.38	0	0.00	41.45	2	721	0.28%
2022/08/11	0.1	41.50	1	41.90	41.75	-0.9	725	-0.12%
2022/08/08	1	39.90	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	2	40.38	40.45	-2	710	-0.28%
2022/07/27	1	39.05	1	39.70	39.85	0	891	0.00%
2022/07/25	1	39.75	1	39.60	39.75	0	902	0.00%
2022/07/22	0	0.00	0	39.20	39.70	0	914	0.00%
2022/07/20	0	0.00	1	39.70	39.10	-1	947	-0.11%
2022/07/19	1	39.35	1	39.25	39.30	0	971	0.00%
2022/07/15	2	38.05	0	0.00	37.80	2	1,014	0.20%
2022/07/12	0	36.30	0	0.00	36.10	0	1,112	0.00%
2022/07/07	0	0.00	1	36.70	36.60	-1	1,128	-0.09%
2022/07/06	1	38.60	0	0.00	38.60	1	1,109	0.09%
2022/07/01	2	38.95	1	38.85	38.80	1	1,108	0.09%
2022/06/30	6	40.58	2	40.38	40.45	4	1,095	0.36%
2022/06/29	2	41.63	0	0.00	41.65	2	1,087	0.18%
2022/06/27	0	0.00	1	42.70	42.50	-1	1,168	-0.09%
2022/06/22	0	0.00	1	41.40	41.40	-1	1,181	-0.08%
2022/06/17	1	41.65	2	41.60	41.65	-1	1,221	-0.08%
2022/06/16	1	42.95	10	43.00	42.10	-9	1,249	-0.72%
2022/06/15	0	0.00	1	42.75	42.75	-1	1,284	-0.08%
2022/06/13	0	0.00	0	43.80	42.65	0	1,365	0.00%
2022/06/10	2	43.85	0	0.00	43.80	2	1,404	0.14%
2022/06/08	1	44.10	0	0.00	44.00	1	1,490	0.07%
2022/06/02	0	0.00	1	43.95	43.95	-1	1,691	-0.06%
2022/06/01	1	43.95	1	44.05	43.95	0	1,713	0.00%
2022/05/31	0	0.00	0	43.65	43.75	0	1,776	0.00%
2022/05/30	3	43.73	0	0.00	43.80	3	1,778	0.17%
2022/05/27	1	43.40	0.1	43.40	43.35	0.9	1,775	0.05%
2022/05/24	30	43.25	0	0.00	42.90	30	1,798	1.67%
2022/05/23	0	0.00	0	43.00	43.00	0	1,791	0.00%
2022/05/20	0.1	43.15	1	42.95	42.90	-0.9	1,794	-0.05%
2022/05/19	1	42.10	0	42.10	42.30	1	1,791	0.06%
2022/05/18	3	43.10	0	0.00	42.90	3	1,785	0.17%
2022/05/13	1	41.90	7	42.49	42.30	-6	1,779	-0.34%
2022/05/11	8	42.54	0	0.00	42.50	8	1,782	0.45%
2022/05/10	2	42.90	0	0.00	43.40	2	1,764	0.11%
2022/05/09	1.2	43.36	2	43.03	43.00	-0.9	1,758	-0.05%
2022/05/06	2.1	45.11	0	0.00	45.20	2.1	1,721	0.12%
2022/05/05	2.4	45.86	0	0.00	45.75	2.4	1,706	0.14%
2022/05/04	3	46.60	7.1	46.42	45.80	-4.1	1,685	-0.24%
2022/04/29	0	0.00	1	47.70	47.40	-1	1,646	-0.06%
2022/04/28	0	0.00	1	47.60	47.25	-1	1,654	-0.06%
2022/04/27	8	47.21	0	0.00	46.95	8	1,650	0.48%
2022/04/26	1	48.70	0	0.00	48.60	1	1,630	0.06%
2022/04/25	2	48.73	0	0.00	48.20	2	1,627	0.12%
2022/04/22	1	50.10	0	0.00	49.95	1	1,607	0.06%
2022/04/21	4	50.45	12.2	50.70	50.40	-8.2	1,612	-0.51%
2022/04/20	10	50.20	4.4	50.13	50.40	5.7	1,577	0.36%
2022/04/19	3	49.48	3	49.17	49.65	0	1,530	0.00%
2022/04/18	1	48.00	0	48.55	48.40	1	1,519	0.07%
2022/04/15	0	0.00	0	48.85	48.80	0	1,523	0.00%
2022/04/14	1	48.80	4	49.08	48.90	-3	1,554	-0.19%
2022/04/13	0	0.00	2	48.35	48.55	-2	1,568	-0.13%
2022/04/12	0	47.82	0	0.00	47.85	0	1,602	0.00%
2022/04/11	2	47.93	0	0.00	47.80	2	1,626	0.12%
2022/04/07	1	47.95	0	0.00	47.90	1	1,710	0.06%
2022/04/06	0	0.00	1	49.45	49.15	-1	1,868	-0.05%
2022/03/31	10	49.65	0	0.00	49.70	10	1,917	0.52%
2022/03/30	12	49.72	1.7	50.01	50.20	10.3	1,983	0.52%
2022/03/29	0	0.00	1	49.30	49.05	-1	1,947	-0.05%
2022/03/28	10	49.10	0	0.00	49.10	10	1,958	0.51%
2022/03/24	0	0.00	1	49.70	49.50	-1	1,976	-0.05%
2022/03/23	3	49.47	1	49.70	49.15	2	2,025	0.10%
2022/03/22	0	0.00	3	49.40	49.50	-3	2,110	-0.14%
2022/03/21	0	48.95	2	48.95	49.30	-2	2,122	-0.09%
2022/03/18	2	48.40	0	0.00	48.40	2	2,142	0.09%
2022/03/17	0	0.00	2	49.58	49.35	-2	2,134	-0.09%
2022/03/16	1	49.65	0.2	49.50	49.50	0.8	2,147	0.04%
2022/03/15	5.1	49.50	6	49.08	49.00	-0.9	2,170	-0.04%
2022/03/14	22	49.48	27	49.33	49.35	-5	2,218	-0.23%
2022/03/11	6.1	48.62	6	48.45	48.40	0.1	2,244	0.00%
2022/03/10	9	48.50	6	48.36	48.35	3	2,323	0.13%
2022/03/09	45	48.46	56	48.22	48.30	-11	2,435	-0.45%
2022/03/08	3	44.90	0	0.00	44.70	3	2,688	0.11%
2022/03/07	1	46.70	0	0.00	46.00	1	2,710	0.04%
2022/03/04	1.1	47.95	13	47.73	47.60	-11.9	2,750	-0.43%
2022/03/03	4	46.58	1	46.60	46.70	3	2,736	0.11%
2022/03/02	0	46.55	0	0.00	46.30	0	2,820	0.00%
2022/03/01	0	0.00	1	46.40	46.40	-1	2,866	-0.03%
2022/02/25	0	45.40	0	0.00	45.40	0	3,005	0.00%
2022/02/23	0	0.00	1	46.70	46.90	-1	3,369	-0.03%
2022/02/22	0	46.90	0	0.00	46.40	0	3,377	0.00%
2022/02/21	1	47.10	0	0.00	47.10	1	3,374	0.03%
2022/02/17	0	0.00	1	46.85	46.85	-1	3,398	-0.03%
2022/02/16	0.1	46.85	0	0.00	46.80	0.1	3,403	0.00%
2022/02/15	0	0.00	0	46.80	46.50	0	3,402	0.00%
2022/02/14	0	0.00	0	46.45	46.35	0	3,413	0.00%
2022/02/11	5	47.40	0	0.00	47.50	5	3,426	0.15%
2022/02/10	3	46.95	1	47.05	47.05	2	3,416	0.06%
2022/02/09	2	46.50	3	46.68	46.90	-1	3,423	-0.03%
2022/02/08	11	46.20	0	0.00	46.20	11	3,420	0.32%
2022/02/07	0	45.90	0	0.00	45.60	0	3,429	0.00%
2022/01/26	1	44.70	4	44.88	44.80	-3	3,474	-0.09%
2022/01/24	5	45.65	0	46.05	45.70	5	3,491	0.14%
2022/01/21	58	46.57	1	46.00	45.90	57	3,479	1.64%
2022/01/20	1	46.95	1	47.40	47.20	0	3,467	0.00%
2022/01/19	1	46.90	1	47.40	46.95	0	3,469	0.00%
2022/01/18	2	47.05	1	47.40	46.90	1	3,458	0.03%
2022/01/17	0	46.90	1	47.20	47.15	-1	3,453	-0.03%
2022/01/14	0	0.00	1.4	46.34	46.35	-1.4	3,450	-0.04%
2022/01/13	6	47.03	1	46.90	46.95	5	3,435	0.15%
2022/01/12	1	46.70	1	46.90	46.80	0	3,438	0.00%
2022/01/11	46	47.67	6	47.20	47.05	40	3,424	1.17%
2022/01/10	7	47.59	2	48.05	48.05	5	3,397	0.15%
2022/01/07	16.1	47.34	19.5	47.46	47.30	-3.5	3,382	-0.10%
2022/01/06	12	48.70	11	48.15	48.15	1	3,342	0.03%
2022/01/05	1	49.00	0.2	49.05	48.85	0.8	3,313	0.02%
2022/01/04	4	49.86	2	49.65	49.35	2	3,280	0.06%
2022/01/03	35	50.07	2	50.00	49.50	33	3,252	1.01%
2021/12/30	21	50.91	21	50.70	50.70	0	3,209	0.00%
2021/12/29	14.1	51.13	25.1	50.83	51.00	-11	3,153	-0.35%
2021/12/27	1	49.55	0	0.00	49.55	1	2,955	0.03%
2021/12/24	11	49.65	9	49.76	49.35	2	2,929	0.07%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/22	1	48.70	1	49.10	48.50	0	2,834	0.00%
2021/12/21	0	0.00	48	48.32	48.50	-48	2,823	-1.70%
2021/12/20	0	0.00	2	49.23	48.50	-2	2,804	-0.07%
2021/12/17	3	48.85	1	48.90	48.80	2	2,782	0.07%
2021/12/16	40	49.30	0	0.00	49.85	40	2,709	1.48%
2021/12/15	0	0.00	1	48.70	48.20	-1	2,603	-0.04%
2021/12/13	1	49.00	1	48.90	48.85	0	2,526	0.00%
2021/12/09	1.1	48.49	5	48.40	48.30	-4	2,450	-0.16%
2021/12/08	2.1	49.13	1	49.39	49.00	1	2,383	0.04%
2021/12/07	4.5	49.92	5	49.64	49.65	-0.5	2,295	-0.02%
2021/12/06	1.2	49.94	1	49.85	49.20	0.2	2,207	0.01%
2021/12/03	10	49.33	14	49.00	49.60	-4	2,123	-0.19%
2021/12/02	52.5	49.07	59	48.96	48.65	-6.5	1,971	-0.33%
2021/12/01	2	47.03	0	0.00	47.15	2	1,611	0.12%
2021/11/30	0	0.00	1	46.60	46.50	-1	1,580	-0.06%
2021/11/29	3.1	45.39	1	45.75	45.80	2.1	1,559	0.13%
2021/11/26	7	46.40	2	46.98	46.15	5	1,518	0.33%
2021/11/25	1.1	46.29	2	46.35	46.10	-0.9	1,469	-0.06%
2021/11/24	4.1	46.16	11	45.81	46.00	-7	1,473	-0.47%
2021/11/23	19	46.76	21	46.77	47.05	-2	1,332	-0.15%
2021/11/22	1	44.60	1	43.30	45.45	0	1,066	0.00%
2021/11/19	1	42.90	2	43.30	42.90	-1	1,024	-0.10%
2021/11/18	2	43.00	1	43.05	43.25	1	1,022	0.10%
2021/11/15	1	43.10	0	0.00	42.80	1	1,077	0.09%
2021/11/11	1.2	43.31	1	43.65	43.05	0.2	1,115	0.01%
2021/11/10	3.1	44.18	1	43.90	43.80	2.1	1,119	0.19%
2021/11/04	1	43.50	1	43.65	43.45	0	1,162	0.00%
2021/11/03	2	42.75	0	0.00	43.50	2	1,206	0.17%
2021/10/28	0.2	41.90	0	0.00	41.90	0.2	1,182	0.02%
2021/10/25	0	0.00	4	40.75	41.10	-4	1,223	-0.33%
2021/10/19	0.1	40.70	0	0.00	40.60	0.1	1,309	0.01%
2021/10/13	4	39.90	0	0.00	39.50	4	1,558	0.26%
2021/10/08	0.4	40.30	0	0.00	40.25	0.4	1,643	0.02%
2021/10/07	0	0.00	5	40.11	40.20	-5	1,668	-0.30%
2021/10/06	0.4	39.95	0	0.00	39.70	0.4	1,709	0.02%
2021/10/04	0.1	39.60	0	0.00	39.20	0.1	1,746	0.01%
2021/09/30	6.1	41.50	2	41.40	41.40	4.1	1,778	0.23%
2021/09/29	4	41.81	19	41.79	41.30	-15	1,795	-0.84%
2021/09/28	1	42.30	1	42.25	42.30	0	1,809	0.00%
2021/09/22	0.1	42.10	2	42.00	41.80	-1.9	1,911	-0.10%
2021/09/15	0	0.00	2	42.55	42.55	-2	2,016	-0.10%
2021/09/14	0.1	43.35	0	0.00	43.00	0.1	2,020	0.00%
2021/09/10	0.4	43.50	0	0.00	43.55	0.4	2,045	0.02%
2021/09/08	1.1	43.04	4	43.11	42.80	-2.9	2,069	-0.14%
2021/09/07	2	44.40	0	0.00	44.10	2	2,073	0.10%
2021/09/06	0.1	44.80	0	0.00	44.05	0.1	2,092	0.00%
2021/09/03	1	44.90	1	45.20	44.85	0	2,143	0.00%
2021/09/02	1	44.30	1	44.85	44.75	0	2,191	0.00%
2021/08/31	0.1	44.04	0	0.00	44.35	0.1	2,153	0.00%
2021/08/25	16	42.99	0.1	42.90	42.60	15.9	2,121	0.75%
2021/08/24	0	0.00	2	41.65	41.35	-2	2,072	-0.10%
2021/08/23	0.2	41.83	0	0.00	41.75	0.2	2,096	0.01%
2021/08/20	0	0.00	3	42.95	43.40	-3	2,107	-0.14%
2021/08/19	3	43.30	0	0.00	43.15	3	2,115	0.14%
2021/08/16	0.1	44.15	1	43.85	44.05	-0.9	2,086	-0.04%
2021/08/13	0	45.10	0	0.00	44.90	0	2,080	0.00%
2021/08/12	2	45.50	0	0.00	45.55	2	2,083	0.10%
2021/08/11	1.1	46.16	2	46.15	45.80	-0.9	2,099	-0.04%
2021/08/10	1	46.80	0	0.00	46.75	1	2,098	0.05%
2021/08/09	0	0.00	16	47.74	47.95	-16	2,127	-0.75%
2021/08/06	0	0.00	0.1	47.35	47.30	-0.1	2,126	0.00%
2021/08/05	0	0.00	1	47.55	47.85	-1	2,189	-0.05%
2021/08/03	10	47.55	0	0.00	47.20	10	2,321	0.43%
2021/07/30	1	47.20	16	47.13	47.00	-15	2,500	-0.60%
2021/07/29	9	46.50	0	0.00	46.65	9	2,511	0.36%
2021/07/28	0	0.00	3	46.50	46.50	-3	2,525	-0.12%
2021/07/27	2	47.58	5	46.90	46.90	-3	2,579	-0.12%
2021/07/26	0	0.00	2	47.70	47.70	-2	2,606	-0.08%
2021/07/22	1	47.30	9	47.87	47.30	-8	2,730	-0.29%
2021/07/21	0	0.00	10	46.55	46.95	-10	2,826	-0.35%
2021/07/20	2	47.15	30	47.37	46.95	-28	2,865	-0.98%
2021/07/19	34	48.49	12	48.82	48.10	22	2,857	0.77%
2021/07/16	2	47.33	8	47.93	48.00	-6	2,843	-0.21%
2021/07/15	0	0.00	1	46.55	46.75	-1	2,853	-0.04%
2021/07/13	43.1	46.98	5	47.02	46.10	38.1	2,951	1.29%
2021/07/12	1	46.45	5	46.44	46.45	-4	2,936	-0.14%
2021/07/09	2.4	45.95	0	0.00	45.90	2.4	2,922	0.08%
2021/07/07	2	46.30	2	46.60	46.10	0	3,009	0.00%
2021/07/06	1.2	45.84	0	0.00	45.80	1.2	3,018	0.04%
2021/07/05	0	0.00	6	45.90	45.90	-6	3,086	-0.19%
2021/06/30	0	0.00	1	45.50	45.90	-1	3,178	-0.03%
2021/06/28	10	45.39	7	45.42	45.90	3	3,144	0.10%
2021/06/25	6.3	43.86	0	0.00	43.70	6.3	3,085	0.20%
2021/06/24	2	43.35	0	0.00	43.65	2	3,118	0.06%
2021/06/23	0	0.00	1	43.05	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	1	44.00	0	0.00	43.70	1	3,156	0.03%
2021/06/16	2	43.75	0	0.00	43.35	2	3,179	0.06%
2021/06/15	2	44.05	0	0.00	44.00	2	3,204	0.06%
2021/06/11	7	44.37	13	44.02	44.50	-6	3,218	-0.19%
2021/06/10	4	43.88	2	44.00	44.45	2	3,320	0.06%
2021/06/08	0	0.00	0	42.25	42.25	0	3,348	0.00%
2021/06/07	0	0.00	2	42.25	42.10	-2	3,453	-0.06%
2021/06/04	2	42.50	0	0.00	42.40	2	3,539	0.06%
2021/06/02	4	42.53	1	43.30	42.55	3	3,572	0.08%
2021/06/01	10	43.30	0	0.00	43.25	10	3,571	0.28%
2021/05/31	1	42.90	1	42.90	42.65	0	3,606	0.00%
2021/05/28	3	42.68	0	0.00	42.75	3	3,607	0.08%
2021/05/27	4	41.40	2	41.83	42.70	2	3,626	0.06%
2021/05/26	0	0.00	2	42.30	42.25	-2	3,627	-0.06%
2021/05/25	2	41.95	1	42.00	42.25	1	3,663	0.03%
2021/05/24	1	41.30	1	41.55	41.55	0	3,690	0.00%
2021/05/21	7	41.44	0	41.50	41.40	7	3,762	0.19%
2021/05/19	4	41.15	4	40.78	41.50	0	3,820	0.00%
2021/05/18	1	40.30	0	0.00	40.70	1	3,833	0.03%
2021/05/17	2	39.20	1	39.55	38.40	1	3,824	0.03%
2021/05/14	0	0.00	10	42.05	41.40	-10	3,785	-0.26%
2021/05/13	4	42.26	5	40.69	41.70	-1	3,741	-0.03%
2021/05/12	6	44.41	11	44.30	43.05	-5	3,675	-0.14%
2021/05/11	6	47.69	27	47.42	46.65	-21	3,625	-0.58%
2021/05/10	48	49.78	27.1	50.30	49.05	20.9	3,578	0.58%
2021/05/07	18	48.16	10	48.51	49.00	8	3,456	0.23%
2021/05/06	3	46.42	2	45.80	46.20	1	3,403	0.03%
2021/05/05	2	47.70	0	47.70	46.80	2	3,379	0.06%
2021/05/04	13.1	47.45	9	47.54	47.00	4.1	3,393	0.12%
2021/05/03	8	49.68	9	49.81	49.40	-1	3,329	-0.03%
2021/04/29	7	51.50	7	51.26	51.20	0	3,286	0.00%
2021/04/28	17	51.92	19	51.75	52.40	-2	3,255	-0.06%
2021/04/27	15	51.65	10	51.81	52.10	5	3,221	0.16%
2021/04/26	21	51.04	1	51.00	51.20	20	3,112	0.64%
2021/04/23	1	49.00	3	49.38	49.50	-2	3,069	-0.07%
2021/04/22	9	50.48	1	51.90	49.00	8	3,058	0.26%
2021/04/21	1	50.40	11	50.91	51.00	-10	3,010	-0.33%
2021/04/20	2	50.85	18	50.20	50.50	-16	2,962	-0.54%
2021/04/19	0	48.95	1	49.15	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	6.2	47.84	48.25	-6.2	2,934	-0.21%
2021/04/15	1	47.00	3	47.28	47.40	-2	2,928	-0.07%
2021/04/14	10	47.05	0	0.00	47.30	10	2,945	0.34%
2021/04/13	7	48.89	4	49.70	48.00	3	2,958	0.10%
2021/04/12	4	48.64	17	48.75	48.70	-13	2,932	-0.44%
2021/04/09	15	48.15	25	47.95	48.00	-10	2,896	-0.35%
2021/04/08	5	49.03	10	48.86	49.20	-5	2,818	-0.18%
2021/04/06	0	47.50	0	0.00	47.40	0	2,722	0.00%
2021/04/01	3	47.40	1	47.25	47.40	2	2,711	0.07%
2021/03/31	2	47.50	5	47.30	47.40	-3	2,711	-0.11%
2021/03/29	11	47.35	26	47.12	47.55	-15	2,695	-0.56%
2021/03/26	8	46.40	17	46.30	46.40	-9	2,670	-0.34%
2021/03/25	0	46.89	0	0.00	46.05	0	2,686	0.00%
2021/03/24	0	46.87	13	46.45	46.70	-13	2,687	-0.48%
2021/03/23	2	46.35	0	0.00	46.30	2	2,685	0.07%
2021/03/22	1	47.30	4	46.85	47.00	-3	2,676	-0.11%
2021/03/19	5	47.10	1	47.00	47.05	4	2,686	0.15%
2021/03/18	33	47.60	22	47.54	47.45	11	2,684	0.41%
2021/03/17	5	47.50	1	47.55	47.45	4	2,696	0.15%
2021/03/16	23	47.89	158	47.49	47.55	-135	2,723	-4.96%	大賣/鉅額交易
2021/03/15	0	0.00	2	45.90	46.10	-2	2,615	-0.08%
2021/03/12	40	46.00	8	46.17	46.05	32	2,647	1.21%
2021/03/11	24	46.58	23	46.49	46.65	1	2,776	0.04%
2021/03/10	7	46.94	42	46.75	47.40	-35	2,775	-1.26%
2021/03/09	2	45.95	12.9	45.64	45.75	-10.9	2,732	-0.40%
2021/03/08	12	46.01	0.1	45.50	45.40	11.9	2,724	0.44%
2021/03/05	3	45.30	0	0.00	45.05	3	2,746	0.11%
2021/03/04	1	45.60	6	45.49	45.35	-5	2,773	-0.18%
2021/03/03	2	45.50	2	45.00	45.70	0	2,737	0.00%
2021/03/02	9	45.75	0	0.00	45.30	9	2,723	0.33%
2021/02/26	0	44.90	20	44.88	45.25	-20	2,714	-0.74%
2021/02/25	12	45.40	7	45.12	45.05	5	2,762	0.18%
2021/02/24	10	44.55	10	44.35	44.55	0	2,748	0.00%
2021/02/23	21	44.95	15	44.72	44.90	6	2,747	0.22%
2021/02/22	5	43.95	13	44.12	44.15	-8	2,748	-0.29%
2021/02/19	1	43.55	31	42.73	43.55	-30	2,722	-1.10%
2021/02/18	10	42.78	1	42.70	42.60	9	2,709	0.33%
2021/02/17	32	42.16	1	42.40	42.20	31	2,696	1.15%
2021/02/05	0	0.00	14	41.80	41.95	-14	2,731	-0.51%
2021/02/02	2	41.30	1	42.05	41.00	1	2,880	0.03%
2021/01/29	35	41.17	0	0.00	41.00	35	3,053	1.15%
2021/01/26	101	42.08	2	42.23	41.65	99	3,121	3.17%	大買/
2021/01/25	30	42.00	0	0.00	42.00	30	3,093	0.97%
2021/01/22	1	41.05	1	41.30	41.35	0	3,087	0.00%
2021/01/20	2	42.45	0	0.00	41.05	2	3,085	0.06%
2021/01/19	2	43.23	0	0.00	43.05	2	3,055	0.07%
2021/01/18	5	43.02	4	42.90	43.05	1	3,073	0.03%
2021/01/15	2	43.95	10	44.00	44.10	-8	3,052	-0.26%
2021/01/14	10.1	45.17	0	0.00	44.95	10.1	3,040	0.33%
2021/01/13	10	44.60	1	44.65	44.50	9	2,993	0.30%
2021/01/12	3	44.73	30	44.62	44.25	-27	2,974	-0.91%
2021/01/11	0	0.00	5	44.63	44.80	-5	2,933	-0.17%
2021/01/08	25	43.73	4	44.30	43.75	21	2,910	0.72%
2021/01/07	4	44.08	2	44.23	44.05	2	2,898	0.07%
2021/01/06	5	43.73	2	44.78	43.55	3	2,879	0.10%
2021/01/05	11	44.50	2	44.20	44.55	9	2,817	0.32%
2021/01/04	0	47.60	0	0.00	43.60	0	2,789	0.00%
2020/12/31	9	43.36	0	0.00	43.35	9	2,778	0.32%
2020/12/30	8	43.12	6	43.27	43.20	2	2,770	0.07%
2020/12/29	1	42.85	5	43.16	42.85	-4	2,763	-0.14%
2020/12/25	2	43.15	2	43.25	43.00	0	2,737	0.00%
2020/12/24	9	43.67	0	0.00	43.15	9	2,735	0.33%
2020/12/23	0	0.00	2	42.55	42.55	-2	2,714	-0.07%
2020/12/22	2	42.30	0	0.00	42.10	2	2,736	0.07%
2020/12/21	2	42.50	0	0.00	42.65	2	2,747	0.07%
2020/12/17	2	43.00	9	42.71	42.85	-7	2,738	-0.26%
2020/12/16	0	43.35	0	0.00	43.35	0	2,738	0.00%
2020/12/15	1	43.45	0	0.00	43.15	1	2,734	0.04%
2020/12/14	0	0.00	7	44.77	44.70	-7	2,708	-0.26%
2020/12/11	4	43.78	0	0.00	43.75	4	2,696	0.15%
2020/12/10	1	44.70	0	0.00	44.70	1	2,658	0.04%
2020/12/09	10	46.80	62	46.75	46.00	-52	2,599	-2.00%
2020/12/08	12	45.95	20	46.04	45.75	-8	2,577	-0.31%
2020/12/07	6	46.27	74	46.93	46.70	-68	2,543	-2.67%
2020/12/04	17	44.80	14	44.86	45.40	3	2,382	0.13%
2020/12/03	2	44.15	1	44.40	43.85	1	2,345	0.04%
2020/12/02	1	43.95	0	0.00	43.60	1	2,418	0.04%
2020/12/01	0	0.00	4	43.65	43.80	-4	2,532	-0.16%
2020/11/30	1	43.25	1	43.35	43.35	0	2,690	0.00%
2020/11/26	2	42.50	0	0.00	42.40	2	2,714	0.07%
2020/11/25	9	42.77	7	43.04	42.55	2	2,843	0.07%
2020/11/24	2	43.28	2	43.80	43.40	0	2,814	0.00%
2020/11/23	0	0.00	0.6	42.55	42.90	-0.6	2,741	-0.02%
2020/11/20	31	42.50	0	0.00	42.50	31	2,711	1.14%
2020/11/19	76	42.45	13	42.58	42.50	63	2,680	2.35%
2020/11/18	4	42.28	5	42.20	41.95	-1	2,605	-0.04%
2020/11/17	0	0.00	2	41.80	42.00	-2	2,598	-0.08%
2020/11/16	1.6	41.70	0	0.00	41.75	1.6	2,666	0.06%
2020/11/13	4	41.78	1	42.15	41.75	3	2,744	0.11%
2020/11/12	0	0.00	1	41.45	41.45	-1	2,788	-0.04%
2020/11/11	0	0.00	14	42.25	42.25	-14	2,796	-0.50%
2020/11/10	0	0.00	10	41.25	42.00	-10	2,788	-0.36%
2020/11/09	11	42.02	7	41.99	41.70	4	2,744	0.15%
2020/11/06	6	41.60	0	0.00	41.85	6	2,629	0.23%
2020/11/05	5	41.10	3	40.72	40.75	2	2,578	0.08%
2020/11/04	0	0.00	2	40.40	40.55	-2	2,605	-0.08%
2020/11/03	4	40.78	14	40.74	40.50	-10	2,676	-0.37%
2020/11/02	0	40.20	0	0.00	39.75	0	2,768	0.00%
2020/10/29	0	0.00	1	39.00	39.95	-1	2,875	-0.03%
2020/10/28	2	39.83	2	40.00	39.95	0	2,879	0.00%
2020/10/27	5	40.43	0	0.00	40.30	5	2,864	0.17%
2020/10/26	15	40.00	1	39.85	40.15	14	2,841	0.49%
2020/10/23	0	39.50	0	0.00	39.45	0	2,813	0.00%
2020/10/20	1	39.45	5	39.15	39.35	-4	2,899	-0.14%
2020/10/19	0	0.00	1	39.60	39.30	-1	2,917	-0.03%
2020/10/16	1	39.10	0	0.00	38.75	1	2,885	0.03%
2020/10/15	0	0.00	3	39.10	38.85	-3	2,895	-0.10%
2020/09/25	3	37.40	1	37.20	37.05	2	3,597	0.06%
2020/09/23	0	0.00	1	39.00	38.70	-1	3,607	-0.03%
2020/09/22	0	0.00	1	38.30	39.00	-1	3,622	-0.03%
2020/09/21	0	0.00	0	39.85	39.25	0	3,616	0.00%
2020/09/16	6	39.90	1	39.95	39.60	5	3,610	0.14%
2020/09/11	0	0.00	4	39.45	39.15	-4	3,630	-0.11%
2020/09/10	0	0.00	0	40.15	40.15	0	3,598	0.00%
2020/09/09	5	40.40	0	0.00	40.35	5	3,577	0.14%
2020/09/08	3	40.40	0	0.00	40.20	3	3,557	0.08%
2020/09/07	4	42.41	11	41.89	41.60	-7	3,515	-0.20%
2020/09/04	20	41.69	17	41.42	42.70	3	3,435	0.09%
2020/09/03	14	41.91	41	41.64	41.90	-27	3,382	-0.80%
2020/09/02	7	40.05	0	0.00	40.05	7	3,205	0.22%
2020/09/01	5	40.30	0	0.00	40.30	5	3,240	0.15%
2020/08/31	25	40.30	26	40.34	40.45	-1	3,253	-0.03%
2020/08/26	0	0.00	1	38.70	38.60	-1	3,150	-0.03%
2020/08/25	0	0.00	1	38.75	38.70	-1	3,152	-0.03%
2020/08/24	4	37.88	0	0.00	38.10	4	3,140	0.13%
2020/08/21	2	38.03	0	0.00	38.15	2	3,150	0.06%
2020/08/20	4	37.80	3	37.72	37.30	1	3,144	0.03%
2020/08/19	0	0.00	2	40.28	39.55	-2	3,058	-0.07%
2020/08/18	10	40.15	3	39.83	40.10	7	2,961	0.24%
2020/08/17	6	39.43	1	39.35	39.35	5	2,871	0.17%
2020/08/14	11	38.96	0	0.00	39.15	11	2,826	0.39%
2020/08/12	0	0.00	10	38.82	38.85	-10	2,743	-0.36%
2020/08/11	0	0.00	0	38.90	39.15	0	2,715	0.00%
2020/08/10	0	39.00	10	39.05	38.90	-10	2,686	-0.37%
2020/08/07	0	0.00	2	38.95	39.25	-2	2,659	-0.08%
2020/08/06	12	39.03	9	39.07	38.70	3	2,595	0.12%
2020/08/05	15	37.80	5	37.40	38.15	10	2,456	0.41%
2020/08/03	2	36.40	2	36.55	36.10	0	2,385	0.00%
2020/07/31	0	0.00	2	35.60	35.80	-2	2,378	-0.08%
2020/07/30	0	0.00	0	35.50	35.30	0	2,384	0.00%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/22	0	0.00	0	37.60	37.60	0	2,412	0.00%
2020/07/20	2	37.43	0	0.00	37.40	2	2,411	0.08%
2020/07/16	1	38.70	2	38.90	38.00	-1	2,412	-0.04%
2020/07/14	9	37.82	0	0.00	37.65	9	2,279	0.39%
2020/07/13	1	37.45	2	37.15	38.30	-1	2,248	-0.04%
2020/07/10	1	37.30	0	0.00	37.35	1	2,257	0.04%
2020/07/09	4	38.25	1	38.30	38.00	3	2,233	0.13%
2020/07/08	0	0.00	7	40.24	40.20	-7	2,138	-0.33%
2020/07/07	4	40.69	3	40.25	40.10	1	2,056	0.05%
2020/07/06	0	0.00	5	40.40	40.35	-5	2,010	-0.25%
2020/07/03	1	39.00	4	39.10	39.10	-3	1,973	-0.15%
2020/07/02	2	38.80	2	39.00	38.95	0	1,972	0.00%
2020/06/29	0	0.00	1	37.70	37.60	-1	1,937	-0.05%
2020/06/24	0	0.00	1	37.95	38.00	-1	1,931	-0.05%
2020/06/17	0	0.00	2	37.55	37.40	-2	1,955	-0.10%
2020/06/15	5	37.10	0	0.00	37.00	5	2,042	0.24%
2020/06/11	0	0.00	1	38.30	38.20	-1	2,092	-0.05%
2020/06/10	21	39.02	0	0.00	38.85	21	2,073	1.01%
2020/06/09	3	38.35	1	38.65	38.55	2	2,053	0.10%
2020/06/08	2	38.70	0	0.00	38.65	2	2,085	0.10%
2020/06/05	11	38.48	3	38.50	38.80	8	2,038	0.39%
2020/06/03	3	37.10	3	37.30	37.25	0	1,981	0.00%
2020/06/02	1	36.75	30	36.56	36.60	-29	1,958	-1.48%
2020/05/25	0	0.00	1	36.00	36.10	-1	1,953	-0.05%
2020/05/21	4	36.70	0	0.00	36.70	4	1,972	0.20%
2020/05/18	0	0.00	5	35.35	35.55	-5	1,979	-0.25%
2020/05/14	3	36.63	2	36.35	36.20	1	1,997	0.05%
2020/05/11	1	37.20	37	37.11	37.25	-36	1,964	-1.83%
2020/05/07	0	0.00	0	38.00	37.50	0	1,917	0.00%
2020/05/05	0	0.00	2	38.00	37.50	-2	1,920	-0.10%
2020/05/04	0	0.00	0	37.30	36.50	0	1,899	0.00%
2020/04/30	20	37.60	0	0.00	37.30	20	1,901	1.05%
2020/04/29	0	0.00	10	36.80	36.95	-10	1,895	-0.53%
2020/04/28	12	36.73	0	0.00	36.90	12	1,899	0.63%
2020/04/27	0	0.00	3	36.15	36.15	-3	1,898	-0.16%
2020/04/23	0	0.00	20	35.46	35.85	-20	1,893	-1.06%
2020/04/22	20	34.78	0	0.00	35.40	20	1,892	1.06%
2020/04/17	0	0.00	15	35.62	35.10	-15	1,892	-0.79%
2020/04/16	11	35.31	0	0.00	35.25	11	1,874	0.59%
2020/04/15	8	35.83	14	35.08	35.20	-6	1,867	-0.32%
2020/04/14	1	34.35	0	0.00	34.35	1	1,828	0.05%
2020/04/10	0	34.10	0	0.00	34.10	0	1,941	0.00%
2020/04/09	10	33.85	50	34.30	33.90	-40	2,067	-1.93%
2020/04/08	52	33.50	1	33.50	33.50	51	2,052	2.48%
2020/04/07	0	32.00	1	31.10	31.80	-1	2,036	-0.05%
2020/04/06	1	30.10	1	30.40	30.50	0	2,106	0.00%
2020/04/01	79	30.04	79	30.26	30.35	0	2,111	0.00%
2020/03/31	0	30.80	0	0.00	29.85	0	2,100	0.00%
2020/03/30	0	30.20	0	0.00	29.65	0	2,106	0.00%
2020/03/27	3	29.62	1	29.55	29.55	2	2,127	0.09%
2020/03/25	0	29.75	0	0.00	29.60	0	2,303	0.00%
2020/03/23	1	27.80	0	0.00	27.65	1	2,309	0.04%
2020/03/20	2	27.25	15	27.67	28.40	-13	2,326	-0.56%
2020/03/19	10	25.90	0	0.00	25.90	10	2,334	0.43%
2020/03/18	10	28.80	0	0.00	28.60	10	2,311	0.43%
2020/03/17	1	28.90	0	0.00	28.65	1	2,324	0.04%
2020/03/16	0	28.55	0	0.00	28.50	0	2,293	0.00%
2020/03/13	0	0.00	1	28.50	29.25	-1	2,295	-0.04%
2020/03/09	6	36.00	0	0.00	35.90	6	2,368	0.25%
2020/03/04	5	37.35	0	0.00	37.40	5	2,368	0.21%
2020/03/03	0	38.05	0	0.00	37.70	0	2,373	0.00%
2020/03/02	1	37.25	1	37.60	37.40	0	2,369	0.00%
2020/02/26	0	0.00	6	38.87	38.70	-6	2,367	-0.25%
2020/02/25	1	39.50	2	39.25	39.40	-1	2,350	-0.04%
2020/02/21	1	39.05	1	39.45	39.10	0	2,322	0.00%
2020/02/20	1	39.20	1	39.60	39.05	0	2,319	0.00%
2020/02/19	0	0.00	6	39.28	39.20	-6	2,312	-0.26%
2020/02/18	4	39.28	3	38.95	38.95	1	2,309	0.04%
2020/02/17	0	39.20	0	0.00	38.70	0	2,289	0.00%
2020/02/14	1	38.90	0	0.00	38.70	1	2,292	0.04%
2020/02/13	0	0.00	2	38.45	38.25	-2	2,292	-0.09%
2020/02/12	1	38.30	1	38.45	38.35	0	2,313	0.00%
2020/02/11	2	37.93	0	0.00	37.95	2	2,304	0.09%
2020/02/10	0	37.10	0	0.00	37.00	0	2,313	0.00%
2020/02/06	0	0.00	2	38.65	38.35	-2	2,310	-0.09%
2020/02/05	2	38.00	0	0.00	38.00	2	2,314	0.09%
2020/02/04	1	37.60	0	0.00	38.70	1	2,318	0.04%
2020/01/31	0	38.65	0	0.00	38.50	0	2,324	0.00%
2020/01/30	1	40.00	6	38.50	38.50	-5	2,327	-0.21%
2020/01/20	0	42.40	4	42.50	42.45	-4	2,281	-0.18%
2020/01/16	3	43.05	1	42.80	42.80	2	2,304	0.09%
2020/01/15	11	43.30	2	42.90	42.85	9	2,295	0.39%
2020/01/14	2	42.80	2	43.20	43.40	0	2,302	0.00%
2020/01/13	3	42.30	0	0.00	42.35	3	2,339	0.13%
2020/01/09	2	43.30	0	0.00	43.00	2	2,356	0.08%
2020/01/08	0	0.00	5	43.00	42.70	-5	2,347	-0.21%
2020/01/07	27	44.44	24	44.25	43.15	3	2,344	0.13%
2020/01/03	39	44.90	13	44.46	44.30	26	2,241	1.16%
2020/01/02	1	43.55	16	43.45	44.05	-15	2,112	-0.71%
2019/12/31	2	43.90	4	44.15	44.05	-2	2,082	-0.10%
2019/12/30	6	44.64	3	44.47	44.65	3	2,044	0.15%
2019/12/27	0	0.00	17	42.85	42.95	-17	1,944	-0.87%
2019/12/24	7	43.06	1	42.85	42.90	6	2,020	0.30%
2019/12/23	0	0.00	1	42.60	42.15	-1	2,006	-0.05%
2019/12/20	7	44.56	12	44.87	43.35	-5	1,974	-0.25%
2019/12/19	0	0.00	1	43.60	43.95	-1	1,810	-0.06%
2019/12/18	2	43.55	19	43.13	43.85	-17	1,777	-0.96%
2019/12/17	1	43.70	8	43.34	43.15	-7	1,746	-0.40%
2019/12/16	2	43.20	2	43.05	43.40	0	1,719	0.00%
2019/12/13	1	42.60	0	0.00	42.50	1	1,681	0.06%
2019/12/12	8	42.59	15	42.46	42.30	-7	1,649	-0.42%
2019/12/11	1	42.35	1	42.30	42.30	0	1,612	0.00%
2019/12/10	2	41.63	0	0.00	42.10	2	1,579	0.13%
2019/12/09	0	0.00	3	42.00	41.70	-3	1,550	-0.19%
2019/12/06	2	41.58	42	41.42	41.65	-40	1,494	-2.68%
2019/12/04	2	40.78	0	0.00	40.40	2	1,471	0.14%
2019/12/03	1	40.50	1	39.90	40.15	0	1,441	0.00%
2019/12/02	0	0.00	1	39.20	39.35	-1	1,401	-0.07%
2019/11/29	0	0.00	0	39.85	39.70	0	1,406	0.00%
2019/11/11	10	38.60	0	0.00	38.60	10	1,525	0.66%
2019/11/06	10	39.60	13	39.60	39.55	-3	1,513	-0.20%
2019/11/01	29	40.19	0	0.00	40.10	29	1,513	1.92%
2019/10/31	0	0.00	5	40.48	40.90	-5	1,505	-0.33%
2019/10/30	0	0.00	1	40.05	40.15	-1	1,471	-0.07%
2019/10/29	2	40.70	1	40.95	40.00	1	1,458	0.07%
2019/10/25	2	41.35	0	0.00	41.20	2	1,472	0.14%
2019/10/24	20	41.59	1	41.50	41.60	19	1,460	1.30%
2019/10/23	1	41.05	13	41.10	41.00	-12	1,439	-0.83%
2019/10/22	30	41.35	30	41.35	41.35	0	1,441	0.00%
2019/10/21	11	41.25	7	41.35	41.35	4	1,426	0.28%
2019/10/18	10	40.32	11	40.34	40.35	-1	1,372	-0.07%
2019/10/16	1	39.90	0	0.00	39.75	1	1,360	0.07%
2019/10/15	1	40.80	0	0.00	39.95	1	1,370	0.07%
2019/10/14	0	0.00	1	40.30	40.10	-1	1,363	-0.07%
2019/10/09	4	39.75	0	0.00	39.10	4	1,358	0.29%
2019/10/03	21	40.16	0	0.00	40.05	21	1,509	1.39%
2019/10/01	57	40.52	57	40.72	40.90	0	1,644	0.00%
2019/09/27	11	39.29	3	39.23	39.40	8	1,621	0.49%
2019/09/26	3	39.48	1	39.10	39.05	2	1,632	0.12%
2019/09/25	0	0.00	3	38.88	38.80	-3	1,637	-0.18%
2019/09/23	6	39.80	0	0.00	39.85	6	1,670	0.36%
2019/09/17	1	39.45	0	0.00	39.45	1	1,739	0.06%
2019/09/16	7	39.19	2	39.18	39.15	5	1,746	0.29%
2019/09/10	2	39.50	2	39.40	39.50	0	1,899	0.00%
2019/09/09	3	39.73	2	40.03	39.65	1	1,939	0.05%
2019/09/06	2	40.80	0	0.00	40.60	2	1,926	0.10%
2019/09/05	11	42.18	1	42.55	42.05	10	1,903	0.53%
2019/09/04	0	0.00	10	41.75	41.85	-10	1,947	-0.51%
2019/09/02	4	41.78	1	41.75	41.85	3	1,963	0.15%
2019/08/30	11	41.76	24	41.82	41.40	-13	1,962	-0.66%
2019/08/29	0	0.00	4	40.30	40.25	-4	1,913	-0.21%
2019/08/28	0	0.00	0	40.50	40.50	0	1,918	0.00%
2019/08/27	16	40.94	0	0.00	40.25	16	1,922	0.83%
2019/08/23	0	0.00	21	41.66	41.70	-21	1,925	-1.09%
2019/08/19	1	41.35	6	41.49	41.70	-5	1,963	-0.25%
2019/08/16	21	41.05	0	0.00	41.00	21	1,981	1.06%
2019/08/15	1	39.50	1	40.80	40.30	0	1,971	0.00%
2019/08/14	40	40.92	46	40.99	40.85	-6	1,973	-0.30%
2019/08/13	6	40.35	0	0.00	40.35	6	1,957	0.31%
2019/08/06	2	38.80	0	0.00	39.45	2	1,996	0.10%
2019/08/05	0	0.00	3	39.77	39.55	-3	2,017	-0.15%
2019/08/02	0	0.00	6	40.20	40.25	-6	2,051	-0.29%
2019/08/01	2	41.33	0	0.00	41.30	2	2,063	0.10%
2019/07/31	1	41.65	1	41.65	41.75	0	2,083	0.00%
2019/07/30	4	42.23	4	42.09	41.70	0	2,092	0.00%
2019/07/29	0	0.00	1	42.50	42.25	-1	2,081	-0.05%
2019/07/26	1	41.90	0	0.00	42.25	1	2,089	0.05%
2019/07/23	1	41.65	0	0.00	41.70	1	2,189	0.05%
2019/07/19	0	0.00	1	41.05	41.00	-1	2,238	-0.04%
2019/07/18	0	0.00	1	41.15	40.95	-1	2,274	-0.04%
2019/07/17	0	41.85	0	0.00	41.70	0	2,295	0.00%
2019/07/12	15	42.12	0	0.00	41.85	15	2,943	0.51%
2019/07/11	0	0.00	0	42.20	42.05	0	3,046	0.00%
2019/07/09	4	42.06	2	42.23	41.80	2	3,143	0.06%
2019/07/08	12	46.32	3	46.32	46.50	9	3,069	0.29%
2019/07/05	2	46.13	2	46.00	46.00	0	3,050	0.00%
2019/07/04	9	46.00	8	46.15	46.05	1	3,035	0.03%
2019/07/01	2	45.03	11	45.11	45.15	-9	3,094	-0.29%
2019/06/28	1	44.25	2	44.48	44.30	-1	3,121	-0.03%
2019/06/27	5	44.50	0	0.00	44.30	5	3,215	0.16%
2019/06/26	2	44.08	1	44.05	44.00	1	3,467	0.03%
2019/06/25	0	0.00	1	44.20	44.20	-1	3,672	-0.03%
2019/06/24	0	0.00	1	44.00	44.80	-1	3,698	-0.03%
2019/06/21	0	0.00	1	44.75	44.20	-1	3,702	-0.03%
2019/06/20	1	44.95	5	44.68	44.60	-4	3,710	-0.11%
2019/06/19	6	44.14	1	44.10	43.90	5	3,704	0.13%
2019/06/18	8	43.89	0	0.00	43.90	8	3,689	0.22%
2019/06/17	2	43.15	2	43.33	44.20	0	3,652	0.00%
2019/06/12	9	44.38	3	43.53	43.40	6	3,652	0.16%
2019/05/28	6	42.58	0	0.00	42.65	6	4,211	0.14%
2019/05/20	1	42.40	0	0.00	42.20	1	4,785	0.02%
2019/05/17	11	43.13	1	43.15	43.00	10	4,825	0.21%
2019/05/16	2	44.38	0	0.00	43.80	2	4,877	0.04%
2019/05/15	2	45.10	6	45.14	45.40	-4	4,949	-0.08%
2019/05/14	6	43.53	5	44.30	44.50	1	5,093	0.02%
2019/05/13	1	44.25	0	0.00	44.30	1	5,210	0.02%
2019/05/10	1	46.00	1	46.90	46.40	0	5,309	0.00%
2019/05/09	1	46.20	1	47.50	46.30	0	5,301	0.00%
2019/05/08	1	47.25	7	47.10	47.15	-6	5,339	-0.11%
2019/05/06	4	46.73	0	0.00	46.65	4	5,445	0.07%
2019/05/03	1	47.75	1	48.10	48.00	0	5,453	0.00%
2019/05/02	1	47.95	1	48.00	48.05	0	5,454	0.00%
2019/04/30	1	47.50	2	47.18	47.60	-1	5,452	-0.02%
2019/04/29	12	47.43	2	49.50	47.00	10	5,443	0.18%
2019/04/26	4	49.73	4	49.59	49.35	0	5,378	0.00%
2019/04/24	5	51.40	3	50.87	50.40	2	5,410	0.04%
2019/04/23	0	0.00	3	51.00	51.00	-3	5,414	-0.06%
2019/04/22	4	50.65	1	50.60	50.40	3	5,390	0.06%
2019/04/19	1	52.00	1	52.30	51.50	0	5,344	0.00%
2019/04/18	79	53.69	75	53.09	51.90	4	5,217	0.08%
2019/04/17	6	51.75	10	52.00	52.10	-4	4,912	-0.08%
2019/04/16	14	50.81	18	51.07	51.20	-4	4,821	-0.08%
2019/04/15	19	51.57	17	51.19	50.80	2	4,788	0.04%
2019/04/12	37	51.01	19	51.36	51.20	18	4,768	0.38%
2019/04/11	10	51.10	22	51.01	50.50	-12	4,731	-0.25%
2019/04/10	16	50.51	5	50.80	50.80	11	4,659	0.24%
2019/04/09	8	50.64	5	50.80	50.40	3	4,635	0.06%
2019/04/08	16	50.40	15	49.65	49.60	1	4,577	0.02%
2019/04/03	0	49.80	1	49.60	49.90	-1	4,572	-0.02%
2019/04/02	10	49.40	11	49.21	49.20	-1	4,554	-0.02%
2019/04/01	46	50.50	21	49.55	49.55	25	4,514	0.55%
2019/03/29	30	51.50	31	51.85	51.00	-1	4,422	-0.02%
2019/03/28	181	49.34	201	49.77	50.20	-20	4,217	-0.47%	大買/大賣/
2019/03/27	51	48.45	42	48.40	49.10	9	4,070	0.22%
2019/03/25	1	47.80	0	0.00	47.95	1	4,079	0.02%
2019/03/22	9	48.49	0	0.00	48.85	9	4,131	0.22%
2019/03/21	0	48.00	0	0.00	48.00	0	4,149	0.00%
2019/03/19	5	47.70	2	47.80	47.70	3	4,255	0.07%
2019/03/18	7	48.11	3	47.80	47.80	4	4,279	0.09%
2019/03/15	3	48.80	0	0.00	48.30	3	4,320	0.07%
2019/03/14	0	48.00	4	48.04	48.20	-4	4,347	-0.09%
2019/03/13	4	47.18	1	48.50	47.35	3	4,420	0.07%
2019/03/11	2	49.00	1	49.10	48.60	1	4,576	0.02%
2019/03/08	13	49.16	4	49.30	48.95	9	4,900	0.18%
2019/03/07	3	49.33	6	49.41	48.90	-3	5,053	-0.06%
2019/03/06	2	49.28	3	49.60	49.40	-1	5,198	-0.02%
2019/03/05	8	49.91	16	50.21	49.40	-8	5,330	-0.15%
2019/03/04	4	49.19	3	49.85	49.95	1	5,322	0.02%
2019/02/27	1	46.80	9	47.01	48.60	-8	5,299	-0.15%
2019/02/26	2	49.28	13	48.95	48.30	-11	5,304	-0.21%
2019/02/25	0	0.00	1	50.00	49.65	-1	5,363	-0.02%
2019/02/22	7	49.74	1	49.75	49.25	6	5,642	0.11%
2019/02/21	22	49.85	58	49.72	49.65	-36	5,740	-0.63%
2019/02/20	59	50.24	14.2	49.70	49.45	44.9	6,090	0.74%
2019/02/19	8	48.20	25	48.79	48.20	-17	6,410	-0.27%
2019/02/18	0	0.00	57	47.16	47.00	-57	6,365	-0.90%
2019/02/15	56	47.34	5	47.19	46.30	51	6,500	0.78%
2019/02/14	18	47.44	4	47.58	46.90	14	6,474	0.22%
2019/02/13	4	47.35	12	47.10	47.50	-8	6,440	-0.12%
2019/02/12	6	47.99	14	46.24	46.30	-8	6,335	-0.13%
2019/02/11	7	46.14	4	45.90	46.15	3	6,297	0.05%
2019/01/30	1	44.20	1	44.10	43.90	0	6,298	0.00%
2019/01/29	3	44.00	0	0.00	43.90	3	6,405	0.05%
2019/01/28	2	43.73	2	43.78	43.85	0	6,408	0.00%
2019/01/25	1	43.05	5	42.87	42.65	-4	6,668	-0.06%
2019/01/24	2	42.95	2	42.25	42.25	0	6,838	0.00%
2019/01/23	0	0.00	3	42.23	42.30	-3	6,947	-0.04%
2019/01/21	0	0.00	16	42.45	42.45	-16	7,070	-0.23%
2019/01/18	0	0.00	2	41.95	42.05	-2	7,145	-0.03%
2019/01/17	1	42.35	0	0.00	41.45	1	7,253	0.01%
2019/01/15	1	41.65	1	42.30	42.00	0	7,408	0.00%
2019/01/11	7	41.52	1	41.45	40.85	6	7,575	0.08%
2019/01/10	2	41.20	1	41.90	40.80	1	7,608	0.01%
2019/01/09	7	42.24	19	41.28	41.50	-12	7,678	-0.16%
2019/01/08	0	0.00	5	39.10	39.80	-5	7,699	-0.06%
2019/01/07	0	0.00	5	38.85	39.00	-5	7,804	-0.06%
2019/01/04	16	37.05	13	37.37	37.70	3	8,013	0.04%
2019/01/03	0	0.00	1	38.65	38.50	-1	8,106	-0.01%
2018/12/27	1	39.80	1	39.45	39.35	0	8,678	0.00%
2018/12/26	2	39.60	0	0.00	38.70	2	8,713	0.02%
2018/12/24	0	0.00	20	39.90	40.00	-20	8,822	-0.23%
2018/12/22	10	39.30	24	39.61	39.30	-14	8,865	-0.16%
2018/12/21	1	39.85	20	38.43	40.10	-19	8,977	-0.21%
2018/12/20	5	40.55	1	40.55	39.25	4	9,028	0.04%
2018/12/19	0	41.35	1	41.65	41.25	-1	9,063	-0.01%
2018/12/18	0	0.00	21	41.18	41.15	-21	9,120	-0.23%
2018/12/17	3	42.67	1	43.15	42.35	2	9,208	0.02%
2018/12/14	1	42.95	0	0.00	43.40	1	9,231	0.01%
2018/12/13	1	42.70	3	42.83	42.10	-2	9,257	-0.02%
2018/12/12	9	42.11	8	42.36	42.15	1	9,320	0.01%
2018/12/10	0	0.00	12	41.30	41.00	-12	9,549	-0.13%
2018/12/07	8	42.32	0	0.00	42.40	8	9,581	0.08%
2018/12/06	11	40.96	11	40.39	41.35	0	9,661	0.00%
2018/12/05	3	44.12	7	43.85	43.70	-4	9,644	-0.04%
2018/12/04	7	46.01	9	45.91	45.30	-2	9,765	-0.02%
2018/12/03	20	46.19	9	45.04	46.00	11	9,903	0.11%
2018/11/30	18	43.39	10	43.15	42.85	8	9,702	0.08%
2018/11/29	13	43.94	17	44.10	42.60	-4	9,660	-0.04%
2018/11/28	7	42.89	27	43.03	43.35	-20	9,822	-0.20%
2018/11/27	6	41.66	8	42.30	42.70	-2	10,097	-0.02%
2018/11/26	3	41.90	0	0.00	41.90	3	10,169	0.03%
2018/11/23	26	41.33	4	40.93	40.95	22	10,650	0.21%
2018/11/22	3	43.23	7	43.10	42.20	-4	11,237	-0.04%
2018/11/21	44	43.98	59	44.16	43.45	-15	11,316	-0.13%
2018/11/20	22	42.85	24	42.98	42.85	-2	11,248	-0.02%
2018/11/19	40	43.19	95	43.32	43.35	-55	11,244	-0.49%
2018/11/16	44	42.35	149	40.25	42.45	-105	10,913	-0.96%	大賣/鉅額交易
2018/11/15	114	38.46	12	38.51	38.60	102	10,502	0.97%	大買/鉅額交易
2018/11/14	36	37.82	70	37.95	38.15	-34	10,558	-0.32%
2018/11/13	15	35.26	24	35.99	36.30	-9	10,537	-0.09%
2018/11/12	17	36.59	47	36.50	36.50	-30	10,744	-0.28%
2018/11/09	19	37.33	0	0.00	37.90	19	10,946	0.17%
2018/11/08	29	38.73	6	38.38	37.60	23	11,142	0.21%
2018/11/07	45	38.28	25	38.22	38.20	20	11,387	0.18%
2018/11/06	14	37.34	2	37.00	36.55	12	11,635	0.10%
2018/11/05	3	38.00	12	37.71	38.30	-9	11,813	-0.08%
2018/11/02	57	39.06	60	39.20	38.50	-3	12,206	-0.02%
2018/11/01	15	37.82	22	37.58	38.00	-7	12,109	-0.06%
2018/10/31	11	36.05	5	35.79	35.60	6	12,270	0.05%
2018/10/30	1	33.70	0	0.00	33.80	1	12,463	0.01%
2018/10/29	2	35.08	4	34.69	34.90	-2	12,819	-0.02%
2018/10/26	2	35.00	5	35.00	34.35	-3	13,108	-0.02%
2018/10/25	1	35.20	1	35.10	34.30	0	13,319	0.00%
2018/10/24	3	37.63	14	37.24	37.20	-11	13,823	-0.08%
2018/10/23	20	38.28	13	38.32	37.20	7	14,375	0.05%
2018/10/22	3	37.83	7	37.61	38.20	-4	14,660	-0.03%
2018/10/19	9	35.75	37	36.09	36.25	-28	14,996	-0.19%
2018/10/18	2	38.25	9	37.99	38.20	-7	15,189	-0.05%
2018/10/17	22	38.89	0	0.00	37.95	22	15,515	0.14%
2018/10/16	9	39.16	15	38.64	38.70	-6	15,752	-0.04%
2018/10/15	45	38.23	49	37.80	38.10	-4	16,077	-0.02%
2018/10/12	112	38.08	71	37.83	38.00	41	16,424	0.25%	大買/
2018/10/11	1	35.80	0	0.00	35.65	1	16,551	0.01%
2018/10/09	62	39.60	72	39.67	39.60	-10	16,632	-0.06%
2018/10/08	12	37.97	11	38.37	38.70	1	16,608	0.01%
2018/10/05	57.1	42.29	42	42.30	40.55	15.1	16,636	0.09%
2018/10/04	3	45.47	3	44.97	44.50	0	16,728	0.00%
2018/10/03	2	45.45	2	44.83	44.85	0	16,756	0.00%
2018/10/02	45	45.93	85	46.05	45.45	-40	16,880	-0.24%
2018/10/01	40.1	45.51	2	45.35	45.50	38.1	16,997	0.22%
2018/09/28	26	45.05	14	45.00	44.70	12	17,123	0.07%
2018/09/27	5	45.93	20	44.97	44.55	-15	17,100	-0.09%
2018/09/26	5	47.19	4	47.06	46.65	1	17,279	0.01%
2018/09/25	8	47.63	10	47.39	47.15	-2	17,431	-0.01%
2018/09/21	1	46.60	3	47.18	47.45	-2	17,599	-0.01%
2018/09/20	4	46.21	6	46.18	46.30	-2	17,626	-0.01%
2018/09/19	6	47.24	6	45.72	45.90	0	17,739	0.00%
2018/09/18	8	47.29	3	47.05	46.20	5	18,029	0.03%
2018/09/17	10	48.03	6	48.14	47.50	4	18,147	0.02%
2018/09/14	13	46.64	17	47.21	47.20	-4	18,202	-0.02%
2018/09/13	4	46.65	4	45.81	45.30	0	18,300	0.00%
2018/09/12	4	46.40	8	46.83	46.20	-4	18,486	-0.02%
2018/09/11	20	47.98	16	48.06	47.95	4	18,890	0.02%
2018/09/10	5	47.54	5	48.12	46.90	0	19,253	0.00%
2018/09/07	46	48.98	29	48.84	48.00	17	19,522	0.09%
2018/09/06	10	52.28	10	51.67	51.40	0	19,801	0.00%
2018/09/05	11	52.14	17	52.05	51.70	-6	20,055	-0.03%
2018/09/04	36	52.39	32	52.77	52.50	4	20,382	0.02%
2018/09/03	90	54.02	69	55.17	53.20	21	20,383	0.10%
2018/08/31	8	58.83	10	59.05	59.10	-2	20,235	-0.01%
2018/08/30	31	58.61	66	58.70	59.50	-35	20,644	-0.17%
2018/08/29	134	57.71	112	57.72	58.60	22	20,528	0.11%	大買/大賣/
2018/08/28	6	54.07	18	54.16	53.70	-12	20,044	-0.06%
2018/08/27	25	53.11	32	53.29	53.60	-7	20,136	-0.03%
2018/08/24	5	51.16	5	51.60	51.20	0	20,142	0.00%
2018/08/23	2	51.05	2	51.80	50.90	0	20,315	0.00%
2018/08/22	4	52.93	7	52.90	52.80	-3	20,443	-0.01%
2018/08/21	21	53.63	36	53.37	53.30	-15	20,954	-0.07%
2018/08/20	85	52.99	10	52.76	53.10	75	21,048	0.36%
2018/08/17	159	53.89	162	52.02	51.70	-3	21,292	-0.01%	大買/大賣/
2018/08/16	76	52.34	79	52.45	53.00	-3	21,414	-0.01%
2018/08/15	14	51.66	15	51.38	50.90	-1	21,712	0.00%
2018/08/14	30	53.48	28	53.99	53.00	2	21,833	0.01%
2018/08/13	36	52.68	48	52.78	53.00	-12	21,720	-0.06%
2018/08/10	84	55.52	114	55.17	54.70	-30	21,906	-0.14%	大賣/
2018/08/09	145	56.20	118	56.46	57.20	27	22,026	0.12%	大買/大賣/
2018/08/08	48	56.21	43	56.20	54.00	5	21,777	0.02%
2018/08/07	33	56.89	29	57.18	57.00	4	21,945	0.02%
2018/08/06	44	56.10	123	55.91	56.10	-79	21,671	-0.36%	大賣/
2018/08/03	138	54.55	50	54.25	55.10	88	21,681	0.41%	大買/
2018/08/02	32	52.96	37	52.57	52.60	-5	21,360	-0.02%
2018/08/01	11	55.80	11	56.13	56.30	0	21,195	0.00%
2018/07/31	34	56.47	27	56.87	55.00	7	21,293	0.03%
2018/07/30	118	58.66	172	60.36	56.90	-54	21,006	-0.26%	大買/大賣/
2018/07/27	97	62.12	46	61.95	63.20	51	20,592	0.25%
2018/07/26	24	60.56	56	61.05	59.50	-32	20,199	-0.16%
2018/07/25	78	59.30	69	59.13	60.50	9	19,772	0.05%
2018/07/24	63	59.09	36	59.18	59.30	27	19,543	0.14%
2018/07/23	21	58.00	35	59.11	58.40	-14	19,192	-0.07%
2018/07/20	134	61.30	82	60.68	57.50	52	18,857	0.28%	大買/
2018/07/19	41	62.91	22	62.56	62.50	19	18,399	0.10%
2018/07/18	67	67.14	79	66.84	63.10	-12	17,954	-0.07%
2018/07/17	29	71.33	212	70.95	70.10	-183	17,612	-1.04%	大賣/鉅額交易
2018/07/16	12	77.11	12	76.68	74.00	0	17,421	0.00%
2018/07/13	17	79.62	13	79.44	77.40	4	17,352	0.02%
2018/07/12	35	76.76	12	77.37	79.60	23	17,118	0.13%
2018/07/11	11	75.57	79	74.60	74.10	-68	16,907	-0.40%
2018/07/10	26	75.37	24	74.60	75.40	2	16,942	0.01%
2018/07/09	2	74.95	12	75.58	74.70	-10	16,812	-0.06%
2018/07/06	41	70.73	52	70.93	71.20	-11	16,621	-0.07%
2018/07/05	6	77.30	24	77.48	74.30	-18	16,436	-0.11%
2018/07/04	41	77.68	54	77.27	78.00	-13	16,343	-0.08%
2018/07/03	25	82.54	21.4	82.62	80.30	3.6	16,062	0.02%
2018/07/02	38	82.85	44	83.70	82.00	-6	15,824	-0.04%
2018/06/29	5	81.74	5	81.16	81.00	0	15,564	0.00%
2018/06/28	18	80.53	13	80.25	79.50	5	15,407	0.03%
2018/06/27	39	84.09	34	85.10	81.70	5	15,197	0.03%
2018/06/26	39	81.06	31	81.61	83.80	8	14,811	0.05%
2018/06/25	45	80.14	49	83.06	79.00	-4	14,555	-0.03%
2018/06/22	20	83.00	27	83.64	82.00	-7	14,376	-0.05%
2018/06/21	48	86.09	43	86.13	84.80	5	14,108	0.04%
2018/06/20	230	85.55	190	85.56	83.90	40	13,863	0.29%	大買/大賣/
2018/06/19	134	91.68	180	89.64	92.50	-46	13,401	-0.34%	大買/大賣/
2018/06/15	116	88.56	105	89.45	86.20	11	12,909	0.09%	大買/大賣/
2018/06/14	108	87.03	119.8	87.58	88.40	-11.8	12,439	-0.09%	大買/大賣/
2018/06/13	42	82.33	42	82.08	82.50	0	11,881	0.00%
2018/06/12	147	84.33	339	83.15	81.40	-192	11,487	-1.67%	大買/大賣/鉅額交易
2018/06/11	156	78.99	264	78.08	81.20	-108	10,989	-0.98%	大買/大賣/鉅額交易
2018/06/08	537	73.58	204	73.98	73.90	333	10,619	3.14%	大買/大賣/鉅額交易
2018/06/07	116	73.08	53	72.69	72.10	63	10,315	0.61%	大買/
2018/06/06	42	69.82	156	68.74	71.10	-114	9,695	-1.18%	大賣/鉅額交易
2018/06/05	24	65.27	24	66.70	64.70	0	9,274	0.00%
2018/06/04	121	68.52	34	68.31	67.00	87	9,060	0.96%	大買/
2018/06/01	52	66.63	50	66.02	68.40	2	8,759	0.02%
2018/05/31	111	66.21	43	68.83	63.50	68	8,530	0.80%	大買/
2018/05/30	42	65.77	34	66.64	67.60	8	8,298	0.10%
2018/05/29	93	68.18	59	68.29	68.00	34	8,049	0.42%
2018/05/28	28	64.96	116	65.70	66.10	-88	7,484	-1.18%	大賣/
2018/05/25	8	57.29	142	56.38	60.10	-134	7,226	-1.85%	大賣/鉅額交易
2018/05/24	178	54.35	589	54.77	54.70	-411	6,818	-6.03%	大買/大賣/鉅額交易
2018/05/23	76	52.33	120	51.29	53.60	-44	6,462	-0.68%	大賣/
2018/05/22	133	50.08	139	49.96	50.00	-6	5,898	-0.10%	大買/大賣/
2018/05/21	13	47.87	20	47.53	48.60	-7	5,531	-0.13%
2018/05/18	20	48.92	22	48.42	47.30	-2	5,303	-0.04%
2018/05/17	36	48.07	59	48.07	48.70	-23	4,741	-0.49%
2018/05/16	30	46.97	17	46.89	47.00	13	4,302	0.30%
2018/05/15	36	47.86	41	48.00	48.40	-5	4,095	-0.12%
2018/05/14	0	0.00	13	44.33	45.00	-13	3,717	-0.35%
2018/05/11	59	40.16	92	40.45	40.95	-33	3,612	-0.91%
2018/05/10	76	37.08	8	37.13	37.25	68	3,268	2.08%
2018/05/09	197	36.49	76	37.06	37.80	121	3,153	3.84%	大買/鉅額交易
2018/05/08	39	36.53	44	37.55	37.10	-5	2,984	-0.17%
2018/05/07	306	35.34	50	36.59	36.70	256	2,594	9.87%	大買/鉅額交易
2018/05/04	54	33.99	10	33.99	33.40	44	2,251	1.95%
2018/05/03	60	32.53	0	32.55	32.35	60	2,047	2.93%
2018/04/30	22	31.75	127	32.10	31.25	-105	1,998	-5.25%	大賣/鉅額交易
2018/04/27	205	30.37	280	29.58	31.05	-75	1,933	-3.88%	大買/大賣/
2018/04/26	1	30.60	0	0.00	30.30	1	1,923	0.05%
2018/04/24	0	0.00	16	30.84	31.20	-16	2,061	-0.78%
2018/04/20	32	32.21	5	31.90	31.90	27	2,552	1.06%
2018/04/18	180	32.29	22	32.33	32.45	158	2,504	6.31%	大買/鉅額交易
2018/04/17	28	32.87	12	33.38	31.80	16	2,501	0.64%
2018/04/16	9	32.71	7	32.37	33.30	2	2,483	0.08%
2018/04/13	1	32.15	21	32.10	31.55	-20	2,435	-0.82%
2018/04/12	0	31.95	3	31.80	31.90	-3	2,447	-0.12%
2018/04/10	47	30.75	47	30.90	30.70	0	2,521	0.00%
2018/04/03	80	30.56	81	31.22	30.90	-1	2,640	-0.04%
2018/04/02	0	30.80	0	0.00	30.80	0	2,670	0.00%
2018/03/31	0	0.00	2	31.05	31.05	-2	2,690	-0.07%
2018/03/30	0	30.80	1	31.00	30.80	-1	2,747	-0.04%
2018/03/29	11	31.20	0	0.00	30.75	11	2,759	0.40%
2018/03/28	2	30.93	0	0.00	30.90	2	2,788	0.07%
2018/03/27	1	31.85	0	0.00	31.65	1	2,814	0.04%
2018/03/23	10	30.50	0	0.00	30.45	10	2,788	0.36%
2018/03/22	178	32.37	178	32.75	32.05	0	2,764	0.00%	大買/大賣/
2018/03/20	0	0.00	1	31.55	31.55	-1	2,700	-0.04%
2018/03/19	137	32.13	137	32.46	32.00	0	2,702	0.00%	大買/大賣/
2018/03/14	1	31.05	1	31.05	31.00	0	2,677	0.00%
2018/03/13	1	31.00	0	0.00	31.05	1	2,706	0.04%
2018/03/12	0	0.00	6	31.15	30.80	-6	2,771	-0.22%
2018/03/09	0	0.00	1	30.90	30.90	-1	2,818	-0.04%
2018/03/07	2	30.70	2	31.15	30.65	0	3,205	0.00%
2018/03/06	1	31.65	0	0.00	31.60	1	3,505	0.03%
2018/03/05	8	32.07	1	32.00	32.00	7	3,547	0.20%
2018/03/02	0	30.90	0	0.00	30.90	0	3,477	0.00%
2018/03/01	0	0.00	19	30.95	31.10	-19	3,543	-0.54%
2018/02/27	0	29.95	0	0.00	29.80	0	3,526	0.00%
2018/02/26	2	30.65	0	0.00	30.35	2	3,543	0.06%
2018/02/21	0	28.90	0	0.00	28.90	0	3,601	0.00%
2018/02/12	19	28.25	0	0.00	28.05	19	3,610	0.53%
2018/02/05	0	0.00	10	30.10	30.35	-10	3,722	-0.27%
2018/01/30	0	0.00	1	30.35	30.25	-1	4,319	-0.02%
2018/01/29	0	0.00	5	30.90	30.85	-5	4,307	-0.12%
2018/01/25	0	30.90	0	0.00	31.10	0	4,329	0.00%
2018/01/24	0	31.50	0	0.00	31.50	0	4,312	0.00%
2018/01/23	0	31.45	0	0.00	31.50	0	4,310	0.00%
2018/01/19	0	0.00	9	31.20	31.25	-9	4,246	-0.21%
2018/01/17	21	33.50	1	32.25	32.15	20	4,078	0.49%
2018/01/16	18	33.73	42	34.23	34.80	-24	3,831	-0.63%
2018/01/15	0	0.00	2	31.85	31.65	-2	3,533	-0.06%
2018/01/12	2	32.50	4	32.28	31.70	-2	3,538	-0.06%
2018/01/11	23	31.67	13	32.19	32.00	10	3,509	0.28%
2018/01/10	7	32.19	63	32.08	31.30	-56	3,474	-1.61%
2018/01/09	2	32.30	22	32.01	31.90	-20	3,420	-0.58%
2018/01/08	57	31.74	0	0.00	31.00	57	3,373	1.69%
2018/01/05	0	0.00	11	30.63	30.80	-11	3,286	-0.33%
2018/01/04	10	31.80	1	31.50	30.80	9	3,251	0.28%
2018/01/03	11	30.76	11	31.32	31.35	0	3,194	0.00%
2018/01/02	10	30.00	40	30.18	30.30	-30	3,101	-0.97%