達方 (8163)-合庫-台中券商分點個股進出

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

達方

(8163)

可現股當沖

股價
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
482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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/31	0	0.00	8	67.90	68.00	-8	2,431	-0.33%
2024/05/30	1	67.20	0	0.00	67.40	1	2,748	0.04%
2024/05/29	38	68.51	9	68.34	68.50	29	2,779	1.04%
2024/05/28	0	0.00	2	68.10	68.00	-2	2,792	-0.07%
2024/05/24	1.4	66.93	0	0.00	67.20	1.4	2,824	0.05%
2024/05/23	2	67.70	0	0.00	67.20	2	2,822	0.07%
2024/05/22	35	68.14	4	68.20	67.90	31	2,811	1.10%
2024/05/21	7.1	66.90	0	0.00	66.80	7.1	2,785	0.25%
2024/05/20	2	67.30	0	0.00	66.90	2	2,781	0.07%
2024/05/17	2	66.70	0	0.00	67.10	2	2,777	0.07%
2024/05/16	3	67.50	0	0.00	67.30	3	2,764	0.11%
2024/05/15	1	68.90	5	68.72	66.80	-4	2,766	-0.14%
2024/05/14	11	68.51	2	68.80	68.40	9	2,750	0.33%
2024/05/09	3	68.57	0	0.00	67.90	3	2,676	0.11%
2024/05/08	0	0.00	1	70.90	70.80	-1	2,634	-0.04%
2024/05/07	7	71.30	32	71.09	71.80	-25	2,569	-0.97%
2024/05/06	2	67.55	18	68.28	67.80	-16	2,411	-0.66%
2024/05/03	43	67.71	26.1	67.95	67.70	17	2,353	0.72%
2024/05/02	1	63.40	1	63.50	63.80	0	2,237	0.00%
2024/04/30	0.1	63.00	1	63.10	63.30	-1	2,234	-0.04%
2024/04/29	8	62.40	1	62.50	62.70	7	2,222	0.31%
2024/04/24	1	61.70	0	0.00	61.70	1	2,209	0.05%
2024/04/22	10	59.80	0	0.00	59.80	10	2,211	0.45%
2024/04/19	1	60.60	2	60.30	60.40	-1	2,206	-0.05%
2024/04/18	1	60.00	0	0.00	60.80	1	2,195	0.05%
2024/04/17	1	60.50	4	60.60	60.60	-3	2,197	-0.14%
2024/04/16	0	0.00	10	60.30	60.10	-10	2,196	-0.46%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/12	1	62.00	1	62.30	62.00	0	2,221	0.00%
2024/04/11	1	61.70	2	62.00	61.50	-1	2,301	-0.04%
2024/04/10	1	62.20	1	62.00	62.60	0	2,301	0.00%
2024/04/09	2	61.75	0	0.00	62.10	2	2,312	0.09%
2024/04/08	1	63.90	0	0.00	63.50	1	2,321	0.04%
2024/04/03	32	63.94	1	63.50	63.60	31	2,345	1.32%
2024/04/01	1	63.00	0	0.00	62.90	1	2,322	0.04%
2024/03/29	1	62.30	2	62.00	62.30	-1	2,319	-0.04%
2024/03/26	0	0.00	2	61.70	61.90	-2	2,323	-0.09%
2024/03/25	9	62.78	0	0.00	62.80	9	2,309	0.39%
2024/03/22	1	64.70	0	0.00	64.30	1	2,308	0.04%
2024/03/20	1	63.20	1	62.70	62.40	0	2,288	0.00%
2024/03/19	0	0.00	11	61.74	61.90	-11	2,245	-0.49%
2024/03/18	1	60.20	0	0.00	60.80	1	2,237	0.04%
2024/03/15	0	0.00	2	60.70	60.00	-2	2,241	-0.09%
2024/03/14	2	60.70	16	60.39	60.60	-14	2,225	-0.63%
2024/03/13	0	60.70	5	60.70	60.70	-5	2,220	-0.23%
2024/03/12	0	0.00	1	60.00	60.50	-1	2,229	-0.04%
2024/03/11	2	59.90	45	59.71	59.60	-43	2,243	-1.92%
2024/03/08	5	60.30	2	60.40	60.00	3	2,235	0.13%
2024/03/07	11	60.91	10	61.30	61.00	1	2,216	0.05%
2024/03/06	25	61.44	2	60.05	61.70	23	2,159	1.07%
2024/03/05	64	59.57	20	60.38	61.40	44	1,963	2.24%
2024/03/04	1	55.30	3	55.27	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	11	54.20	54.40	-11	1,616	-0.68%
2024/02/29	0	0.00	1	54.00	53.20	-1	1,593	-0.06%
2024/02/22	0	0.00	12	52.80	52.80	-12	1,661	-0.72%
2024/02/20	12	52.47	0	0.00	52.50	12	1,739	0.69%
2024/02/16	11	51.92	0	0.00	52.10	11	1,775	0.62%
2024/02/05	1	50.30	0	0.00	50.60	1	1,824	0.05%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/01/25	0	0.00	2	51.70	51.50	-2	2,513	-0.08%
2024/01/22	1	52.50	1	52.50	52.50	0	2,489	0.00%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/10	1	52.00	0	0.00	51.90	1	2,433	0.04%
2024/01/09	0	0.00	2	52.30	52.10	-2	2,421	-0.08%
2024/01/08	3	52.87	2	52.70	52.60	1	2,408	0.04%
2024/01/05	2	56.20	0	0.00	54.90	2	2,360	0.08%
2024/01/03	1	55.40	0	0.00	55.30	1	2,241	0.04%
2024/01/02	1	55.10	3	55.10	55.60	-2	2,210	-0.09%
2023/12/26	1	52.30	0	0.00	52.20	1	2,092	0.05%
2023/12/21	2	52.70	0	0.00	52.60	2	2,052	0.10%
2023/12/19	0	0.00	7	53.60	53.00	-7	2,003	-0.35%
2023/12/18	1	55.10	1	54.80	54.40	0	1,960	0.00%
2023/12/15	2	56.35	2	56.20	56.10	0	1,931	0.00%
2023/12/14	2	56.40	1	56.50	56.70	1	1,889	0.05%
2023/12/13	3	56.13	4	55.67	55.80	-1	1,859	-0.05%
2023/12/11	0	0.00	3	54.63	54.90	-3	1,814	-0.17%
2023/12/08	0	0.00	1	55.20	54.80	-1	1,799	-0.06%
2023/12/07	0	0.00	1	54.60	54.50	-1	1,785	-0.06%
2023/12/06	1	55.60	1	55.70	55.40	0	1,757	0.00%
2023/12/04	4	55.05	8	55.03	55.00	-4	1,687	-0.24%
2023/12/01	0	0.00	7	53.57	53.50	-7	1,625	-0.43%
2023/11/30	4	52.80	0	0.00	52.70	4	1,593	0.25%
2023/11/28	2	52.10	1	51.80	52.10	1	1,527	0.07%
2023/11/22	8	52.24	4	52.55	52.60	4	1,452	0.28%
2023/11/17	1	51.50	1	51.90	51.60	0	1,329	0.00%
2023/11/16	0	0.00	2	51.00	50.90	-2	1,267	-0.16%
2023/11/15	0	0.00	1	50.80	50.60	-1	1,249	-0.08%
2023/11/14	0	0.00	1	51.30	50.20	-1	1,211	-0.08%
2023/11/13	0	0.00	14	51.04	51.00	-14	1,175	-1.19%
2023/11/10	0	0.00	6	51.27	51.40	-6	1,116	-0.54%
2023/11/09	3	50.90	6	50.88	50.90	-3	1,063	-0.28%
2023/11/08	0	0.00	2	50.20	50.00	-2	974	-0.21%
2023/11/07	4	49.55	3	49.42	49.85	1	936	0.11%
2023/11/06	4	49.83	5	49.92	49.70	-1	881	-0.11%
2023/11/03	1	49.00	6	48.42	48.85	-5	661	-0.76%
2023/10/20	0	0.00	1	42.30	42.65	-1	477	-0.21%
2023/10/13	0	0.00	1	44.05	43.85	-1	493	-0.20%
2023/09/25	0	0.00	1	43.35	43.35	-1	709	-0.14%
2023/09/19	1	43.80	0	0.00	43.85	1	745	0.13%
2023/09/18	0	0.00	0	44.00	44.00	0	755	0.00%
2023/09/15	1	43.95	0	0.00	43.70	1	763	0.13%
2023/09/11	0	0.00	1	43.70	43.75	-1	778	-0.13%
2023/09/04	0	0.00	2	43.70	43.90	-2	805	-0.25%
2023/09/01	0	0.00	3	44.00	44.20	-3	811	-0.37%
2023/08/31	2	42.95	0	0.00	43.60	2	807	0.25%
2023/08/29	1	41.85	0	0.00	42.30	1	821	0.12%
2023/08/28	2	41.80	0	0.00	41.80	2	828	0.24%
2023/08/17	0	41.65	0	0.00	42.00	0	895	0.00%
2023/08/16	2	41.85	0	0.00	41.70	2	909	0.22%
2023/08/14	0	0.00	2	41.38	41.75	-2	931	-0.21%
2023/08/07	2	42.80	0	0.00	42.80	2	946	0.21%
2023/07/31	2	44.45	0	0.00	43.90	2	911	0.22%
2023/07/19	0	0.00	14	44.80	44.35	-14	878	-1.59%
2023/07/14	2	45.65	4	45.35	45.55	-2	876	-0.23%
2023/07/13	1	45.50	0	45.00	45.15	1	869	0.11%
2023/07/12	13	44.16	1	45.15	45.15	12	858	1.40%
2023/07/10	1	46.50	0	0.00	46.00	1	821	0.12%
2023/07/07	0	0.00	10	46.80	46.75	-10	810	-1.23%
2023/07/06	5	47.73	0	0.00	47.40	5	800	0.62%
2023/07/05	2	47.45	0	0.00	47.35	2	824	0.24%
2023/07/03	2	46.70	0	0.00	46.85	2	818	0.24%
2023/06/21	1	46.65	0	0.00	46.70	1	780	0.13%
2023/06/19	0	0.00	1	47.60	47.35	-1	781	-0.13%
2023/06/14	1	47.90	0	0.00	47.95	1	772	0.13%
2023/06/12	1	46.85	1	47.00	47.10	0	764	0.00%
2023/06/08	0	0.00	2	47.25	46.70	-2	775	-0.26%
2023/06/06	0	0.00	0	46.80	46.80	0	829	0.00%
2023/06/01	10	46.95	0	0.00	47.10	10	959	1.04%
2023/05/30	2	46.70	0	0.00	46.90	2	954	0.21%
2023/05/29	0	0.00	3	46.55	47.10	-3	950	-0.32%
2023/05/26	0	0.00	1	46.30	46.35	-1	938	-0.11%
2023/05/25	0	0.00	11	46.24	46.65	-11	925	-1.19%
2023/05/24	1	46.90	0	0.00	46.85	1	918	0.11%
2023/05/23	1	46.75	0	0.00	46.90	1	912	0.11%
2023/05/22	8	46.20	0	0.00	46.30	8	898	0.89%
2023/05/19	4	46.00	0	0.00	45.55	4	883	0.45%
2023/05/18	0	0.00	1	45.55	45.50	-1	872	-0.11%
2023/05/12	1	44.60	0	0.00	44.75	1	886	0.11%
2023/05/09	0	0.00	2	44.50	44.65	-2	918	-0.22%
2023/05/08	0	0.00	11	44.37	44.50	-11	922	-1.19%
2023/05/04	2	44.05	0	0.00	44.15	2	934	0.21%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/05/02	1	44.45	0	0.00	44.40	1	931	0.11%
2023/04/26	1	42.75	1	43.20	43.35	0	933	0.00%
2023/04/21	3	44.35	0	0.00	43.20	3	924	0.32%
2023/04/20	3	44.60	0	0.00	44.35	3	916	0.33%
2023/04/19	1	44.65	0	0.00	44.60	1	911	0.11%
2023/04/18	4	44.58	0	0.00	44.55	4	902	0.44%
2023/04/17	0	0.00	5	44.65	44.55	-5	896	-0.56%
2023/04/13	0	0.00	34	44.86	44.55	-34	879	-3.87%
2023/04/12	3	45.15	4	44.95	45.30	-1	865	-0.12%
2023/04/11	1	44.30	0	0.00	44.50	1	837	0.12%
2023/04/10	3	44.80	0	0.00	44.90	3	825	0.36%
2023/04/07	0	0.00	1	44.50	44.15	-1	783	-0.13%
2023/04/06	1	44.00	1	44.30	44.50	0	777	0.00%
2023/03/28	1	43.65	0	0.00	43.65	1	763	0.13%
2023/03/27	4	44.15	1	44.15	44.05	3	759	0.39%
2023/03/24	0	0.00	1	44.25	44.10	-1	762	-0.13%
2023/03/22	0	0.00	1	43.90	44.20	-1	750	-0.13%
2023/03/21	5	43.55	0	0.00	43.55	5	744	0.67%
2023/03/16	0	0.00	5	42.65	42.60	-5	742	-0.67%
2023/03/15	2	43.80	0	0.00	43.25	2	745	0.27%
2023/03/13	0	0.00	3.1	43.21	43.60	-3.1	738	-0.42%
2023/03/10	0	0.00	0.1	43.95	43.85	-0.1	726	-0.01%
2023/03/09	0	0.00	3	44.35	44.50	-3	713	-0.42%
2023/03/08	66	44.62	42.5	44.24	44.70	23.5	671	3.50%
2023/03/07	5	41.75	0	0.00	41.75	5	548	0.91%
2023/03/06	3	41.95	0	0.00	41.95	3	569	0.53%
2023/03/03	2	41.65	0	0.00	41.65	2	563	0.36%
2023/03/02	5	41.49	0	0.00	41.60	5	557	0.90%
2023/03/01	3	41.30	0	0.00	41.35	3	551	0.54%
2023/02/24	0	0.00	1	41.30	41.30	-1	548	-0.18%
2023/02/22	0	0.00	1	41.00	41.00	-1	542	-0.18%
2023/02/20	1	41.00	2	41.35	41.25	-1	543	-0.18%
2023/02/14	0	0.00	8	40.60	40.40	-8	544	-1.47%
2023/02/13	2	40.50	0	0.00	40.50	2	545	0.37%
2023/02/10	1	41.70	1	41.30	41.00	0	547	0.00%
2023/02/09	0	0.00	9	41.14	41.55	-9	511	-1.76%
2023/02/08	2	40.10	0	0.00	40.25	2	479	0.42%
2023/02/06	2	40.20	2	40.90	40.10	0	466	0.00%
2023/02/02	0	0.00	10	39.85	40.15	-10	447	-2.23%
2023/01/17	0	0.00	1	38.80	38.90	-1	424	-0.24%
2023/01/16	1	38.80	0	0.00	38.65	1	423	0.24%
2023/01/10	0	0.00	5	38.70	39.00	-5	436	-1.15%
2023/01/09	0	0.00	4	38.48	38.50	-4	433	-0.92%
2023/01/05	4	38.03	0	0.00	38.05	4	448	0.89%
2022/12/28	0.1	37.95	0	0.00	37.65	0.1	479	0.02%
2022/12/27	3	38.00	0	0.00	38.00	3	478	0.63%
2022/12/21	3	37.40	0	0.00	37.40	3	485	0.62%
2022/12/16	1	38.30	0	0.00	38.05	1	481	0.21%
2022/12/13	10	38.50	0	0.00	38.50	10	476	2.10%
2022/12/12	0	0.00	1	38.55	38.75	-1	477	-0.21%
2022/12/09	1	38.55	1	38.95	38.50	0	478	0.00%
2022/12/08	1	38.75	0	0.00	38.65	1	493	0.20%
2022/12/07	0	0.00	1	38.90	38.70	-1	494	-0.20%
2022/12/06	3	39.65	0	0.00	39.50	3	491	0.61%
2022/12/05	15	40.38	10	40.25	40.20	5	490	1.02%
2022/12/02	0	0.00	3	40.57	40.50	-3	485	-0.62%
2022/12/01	0	0.00	2	40.35	40.50	-2	484	-0.41%
2022/11/30	1	40.25	0	0.00	40.15	1	479	0.21%
2022/11/29	1	40.15	0	0.00	40.20	1	475	0.21%
2022/11/28	3	40.17	12	40.18	39.85	-9	455	-1.98%
2022/11/22	2	39.00	0	0.00	39.10	2	431	0.46%
2022/11/16	10	38.95	0	0.00	38.95	10	439	2.28%
2022/11/11	1	39.00	0	0.00	38.80	1	446	0.22%
2022/11/02	10	38.80	0	0.00	38.90	10	479	2.09%
2022/10/24	0	0.00	2.1	37.50	37.50	-2.1	523	-0.40%
2022/10/14	1	37.05	0	0.00	36.95	1	521	0.19%
2022/10/06	1	39.55	0	0.00	39.60	1	518	0.19%
2022/09/26	0	0.00	4	39.80	39.55	-4	620	-0.64%
2022/09/20	0	0.00	1	42.40	42.40	-1	663	-0.15%
2022/09/19	0	0.00	1	42.50	42.10	-1	668	-0.15%
2022/09/16	1	42.95	0	0.00	42.35	1	676	0.15%
2022/09/15	0	0.00	1	42.90	42.75	-1	683	-0.15%
2022/09/14	1	41.65	0	0.00	41.50	1	670	0.15%
2022/09/12	1	41.30	1	41.65	41.45	0	684	0.00%
2022/09/08	0	0.00	0.1	41.00	41.00	-0.1	688	-0.01%
2022/08/23	3	41.70	1	41.65	41.50	2	710	0.28%
2022/08/22	1	42.00	0	0.00	42.05	1	713	0.14%
2022/08/18	0	0.00	4	40.85	41.15	-4	705	-0.57%
2022/08/17	1	41.00	0	0.00	41.05	1	710	0.14%
2022/08/12	0	0.00	1	41.50	41.45	-1	721	-0.14%
2022/08/10	1	41.20	1	41.10	41.40	0	723	0.00%
2022/08/09	1	39.60	0	0.00	39.95	1	697	0.14%
2022/08/08	5	39.90	0	0.00	39.95	5	707	0.71%
2022/08/04	3	38.70	3	38.80	39.05	0	706	0.00%
2022/08/03	0	0.00	1	39.15	39.05	-1	725	-0.14%
2022/08/02	0	0.00	1	39.40	39.25	-1	738	-0.14%
2022/07/26	0	0.00	1	39.70	39.10	-1	894	-0.11%
2022/07/21	0	0.00	11	39.11	39.25	-11	941	-1.17%
2022/07/20	0	0.00	1	39.10	39.10	-1	947	-0.11%
2022/07/19	1	39.00	0	0.00	39.30	1	971	0.10%
2022/07/18	0	0.00	1	38.60	38.70	-1	977	-0.10%
2022/07/15	1	38.25	0	0.00	37.80	1	1,014	0.10%
2022/07/13	0	0.00	2	37.40	37.55	-2	1,105	-0.18%
2022/07/12	1.2	36.24	1	36.30	36.10	0.2	1,112	0.02%
2022/07/06	10	38.73	0	0.00	38.60	10	1,109	0.90%
2022/07/04	0	0.00	10	39.40	39.40	-10	1,092	-0.92%
2022/07/01	3	39.33	0	0.00	38.80	3	1,108	0.27%
2022/06/29	2	41.60	0	0.00	41.65	2	1,087	0.18%
2022/06/28	1	42.15	0	0.00	42.00	1	1,115	0.09%
2022/06/24	0	0.00	1	41.90	42.00	-1	1,170	-0.09%
2022/06/23	2	41.05	1	41.60	41.65	1	1,176	0.09%
2022/06/21	0	0.00	1	41.60	42.45	-1	1,202	-0.08%
2022/06/14	0	0.00	1	42.20	42.40	-1	1,324	-0.08%
2022/06/13	0.1	43.00	0	0.00	42.65	0.1	1,365	0.01%
2022/05/20	0	0.00	2	43.00	42.90	-2	1,794	-0.11%
2022/05/18	1	42.80	0	0.00	42.90	1	1,785	0.06%
2022/05/16	2	42.05	2	42.30	42.30	0	1,784	0.00%
2022/05/12	0	0.00	1	41.75	41.20	-1	1,785	-0.06%
2022/05/11	1.1	42.61	5	42.65	42.50	-3.9	1,782	-0.22%
2022/05/10	0	0.00	1	43.40	43.40	-1	1,764	-0.06%
2022/05/09	1	43.05	0	0.00	43.00	1	1,758	0.06%
2022/05/06	2	45.10	0	0.00	45.20	2	1,721	0.12%
2022/05/05	0.1	45.95	0	0.00	45.75	0.1	1,706	0.01%
2022/05/04	5	46.47	1	45.90	45.80	4	1,685	0.24%
2022/05/03	0	0.00	4	47.58	47.75	-4	1,639	-0.24%
2022/04/28	1	47.45	0	0.00	47.25	1	1,654	0.06%
2022/04/27	1.1	46.99	0	0.00	46.95	1.1	1,650	0.07%
2022/04/26	0	0.00	3	48.62	48.60	-3	1,630	-0.18%
2022/04/25	3	48.87	0	0.00	48.20	3	1,627	0.18%
2022/04/22	1	49.90	0	0.00	49.95	1	1,607	0.06%
2022/04/21	8	50.45	1	50.70	50.40	7	1,612	0.43%
2022/04/20	6	50.35	2	50.15	50.40	4	1,577	0.25%
2022/04/19	0	0.00	2	49.30	49.65	-2	1,530	-0.13%
2022/04/15	1	49.00	0	0.00	48.80	1	1,523	0.07%
2022/04/14	0	0.00	1	48.70	48.90	-1	1,554	-0.06%
2022/04/13	1	48.50	3	48.32	48.55	-2	1,568	-0.13%
2022/04/11	0.1	48.10	0	0.00	47.80	0.1	1,626	0.01%
2022/04/08	1	48.30	0	0.00	48.20	1	1,658	0.06%
2022/04/07	1.1	48.52	0	0.00	47.90	1.1	1,710	0.06%
2022/04/01	4	49.45	0	0.00	49.35	4	1,886	0.21%
2022/03/31	1	49.80	2	49.75	49.70	-1	1,917	-0.05%
2022/03/30	0	0.00	8	49.86	50.20	-8	1,983	-0.40%
2022/03/28	5	48.94	0	0.00	49.10	5	1,958	0.26%
2022/03/25	0	0.00	1	49.65	49.25	-1	1,967	-0.05%
2022/03/24	1	49.45	2	49.30	49.50	-1	1,976	-0.05%
2022/03/23	3	49.52	0	49.50	49.15	3	2,025	0.15%
2022/03/22	0	0.00	2	49.35	49.50	-2	2,110	-0.09%
2022/03/21	2	49.38	1	49.35	49.30	1	2,122	0.05%
2022/03/18	6	48.98	3	49.18	48.40	3	2,142	0.14%
2022/03/17	0	0.00	1	49.45	49.35	-1	2,134	-0.05%
2022/03/16	0	0.00	3	49.35	49.50	-3	2,147	-0.14%
2022/03/15	2	49.18	0	0.00	49.00	2	2,170	0.09%
2022/03/14	0	0.00	12	49.58	49.35	-12	2,218	-0.54%
2022/03/10	1	48.80	10	48.20	48.35	-9	2,323	-0.39%
2022/03/09	2	46.88	20.4	48.64	48.30	-18.4	2,435	-0.76%
2022/03/04	5	47.78	6.3	48.11	47.60	-1.3	2,750	-0.05%
2022/02/24	0.2	45.65	0	0.00	45.50	0.2	3,275	0.01%
2022/02/22	0.1	46.40	0	0.00	46.40	0.1	3,377	0.00%
2022/02/16	0	0.00	2	46.98	46.80	-2	3,403	-0.06%
2022/02/14	0	0.00	1	46.20	46.35	-1	3,413	-0.03%
2022/02/11	1	47.60	1.2	47.09	47.50	-0.2	3,426	-0.01%
2022/02/09	0.2	46.60	0	0.00	46.90	0.2	3,423	0.01%
2022/01/26	1	44.85	1	44.65	44.80	0	3,474	0.00%
2022/01/25	1.2	45.14	0	0.00	45.00	1.2	3,476	0.03%
2022/01/24	0	0.00	15	45.54	45.70	-15	3,491	-0.43%
2022/01/21	5	46.52	2	46.15	45.90	3	3,479	0.09%
2022/01/20	1	47.10	5	47.20	47.20	-4	3,467	-0.12%
2022/01/19	1	47.40	4	47.00	46.95	-3	3,469	-0.09%
2022/01/17	2	47.18	1	47.15	47.15	1	3,453	0.03%
2022/01/14	8	46.41	3	46.10	46.35	5	3,450	0.14%
2022/01/13	0	0.00	4	46.90	46.95	-4	3,435	-0.12%
2022/01/12	12	46.96	0	0.00	46.80	12	3,438	0.35%
2022/01/10	3	47.48	0	0.00	48.05	3	3,397	0.09%
2022/01/07	6	47.77	4	47.43	47.30	2	3,382	0.06%
2022/01/06	5	48.36	9	48.23	48.15	-4	3,342	-0.12%
2022/01/05	4	49.11	7	49.09	48.85	-3	3,313	-0.09%
2022/01/04	4	49.35	4	49.75	49.35	0	3,280	0.00%
2022/01/03	7	50.12	4	49.70	49.50	3	3,252	0.09%
2021/12/30	11	50.85	7	50.70	50.70	4	3,209	0.12%
2021/12/29	32	50.49	8	50.75	51.00	24	3,153	0.76%
2021/12/28	4	49.30	5	49.59	49.35	-1	2,973	-0.03%
2021/12/27	8	49.39	5	49.52	49.55	3	2,955	0.10%
2021/12/24	6	49.58	21	49.44	49.35	-15	2,929	-0.51%
2021/12/23	11	48.82	1	48.50	48.60	10	2,836	0.35%
2021/12/22	0	0.00	7	48.57	48.50	-7	2,834	-0.25%
2021/12/21	4	48.35	2	48.60	48.50	2	2,823	0.07%
2021/12/20	2	48.60	2	48.50	48.50	0	2,804	0.00%
2021/12/17	12	48.86	10	48.67	48.80	2	2,782	0.07%
2021/12/16	2	49.65	52	49.60	49.85	-50	2,709	-1.85%
2021/12/15	8	48.48	0	0.00	48.20	8	2,603	0.31%
2021/12/14	6	48.67	21	48.87	48.55	-15	2,577	-0.58%
2021/12/13	5	49.07	0	0.00	48.85	5	2,526	0.20%
2021/12/10	1	48.90	4	48.78	49.15	-3	2,501	-0.12%
2021/12/09	19	48.32	20	48.23	48.30	-1	2,450	-0.04%
2021/12/08	4	49.30	9	49.17	49.00	-5	2,383	-0.21%
2021/12/07	4	49.85	45	49.49	49.65	-41	2,295	-1.79%
2021/12/06	15	49.57	56	49.41	49.20	-41	2,207	-1.86%
2021/12/03	36	49.06	5	49.54	49.60	31	2,123	1.46%
2021/12/02	121	48.60	41	48.92	48.65	80	1,971	4.06%	大買/
2021/12/01	2	47.10	3	47.05	47.15	-1	1,611	-0.06%
2021/11/30	0	0.00	2	46.75	46.50	-2	1,580	-0.13%
2021/11/29	3	45.33	3	45.27	45.80	0	1,559	0.00%
2021/11/26	3	46.28	26	46.75	46.15	-23	1,518	-1.51%
2021/11/25	21	46.36	0	0.00	46.10	21	1,469	1.43%
2021/11/24	9	45.93	35	45.76	46.00	-26	1,473	-1.76%
2021/11/23	39	45.78	4	46.69	47.05	35	1,332	2.63%
2021/11/22	2	45.05	0	0.00	45.45	2	1,066	0.19%
2021/11/15	1	43.15	0	0.00	42.80	1	1,077	0.09%
2021/11/11	1	43.30	0	0.00	43.05	1	1,115	0.09%
2021/11/08	0	0.00	1	43.70	43.50	-1	1,120	-0.09%
2021/11/03	2	43.35	1	42.40	43.50	1	1,206	0.08%
2021/11/01	1	42.80	0	0.00	42.30	1	1,180	0.08%
2021/10/20	0	0.00	1	40.95	41.15	-1	1,296	-0.08%
2021/09/14	0	0.00	2	43.00	43.00	-2	2,020	-0.10%
2021/09/13	3	43.55	0	0.00	43.50	3	2,031	0.15%
2021/09/06	0	0.00	4	44.50	44.05	-4	2,092	-0.19%
2021/09/03	0	0.00	2	44.85	44.85	-2	2,143	-0.09%
2021/08/31	0	0.00	5	44.18	44.35	-5	2,153	-0.23%
2021/08/30	1	43.85	2	43.95	43.90	-1	2,128	-0.05%
2021/08/26	0	0.00	1	42.45	42.60	-1	2,102	-0.05%
2021/08/25	15	42.96	10	42.65	42.60	5	2,121	0.24%
2021/08/19	1	43.30	0	0.00	43.15	1	2,115	0.05%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/17	0	0.00	1	44.45	43.90	-1	2,087	-0.05%
2021/08/13	3	45.00	0	0.00	44.90	3	2,080	0.14%
2021/08/11	0	0.00	1.8	45.80	45.80	-1.8	2,099	-0.09%
2021/08/10	0	0.00	0.2	47.00	46.75	-0.2	2,098	-0.01%
2021/08/03	1	47.15	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0	0.00	1	47.50	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	3	47.25	47.00	-3	2,500	-0.12%
2021/07/29	0	0.00	1	46.60	46.65	-1	2,511	-0.04%
2021/07/28	0	0.00	3	46.35	46.50	-3	2,525	-0.12%
2021/07/26	1	47.30	0	0.00	47.70	1	2,606	0.04%
2021/07/22	20	47.25	1	47.45	47.30	19	2,730	0.70%
2021/07/21	3	46.87	0	0.00	46.95	3	2,826	0.11%
2021/07/20	2	47.15	1	47.10	46.95	1	2,865	0.03%
2021/07/19	38	48.16	19	47.89	48.10	19	2,857	0.66%
2021/07/16	6	47.15	6	47.69	48.00	0	2,843	0.00%
2021/07/14	3	46.20	0	0.00	46.15	3	2,928	0.10%
2021/07/13	6	46.88	0	0.00	46.10	6	2,951	0.20%
2021/07/12	0	0.00	3	46.50	46.45	-3	2,936	-0.10%
2021/07/08	1	46.10	2	46.25	46.20	-1	2,960	-0.03%
2021/07/07	1	45.95	1	46.70	46.10	0	3,009	0.00%
2021/07/05	0	0.00	1	46.20	45.90	-1	3,086	-0.03%
2021/07/02	2	45.25	0	0.00	45.10	2	3,166	0.06%
2021/06/30	2	45.60	4	45.86	45.90	-2	3,178	-0.06%
2021/06/29	20	45.24	1	45.25	45.10	19	3,161	0.60%
2021/06/28	5	45.14	2	45.43	45.90	3	3,144	0.10%
2021/06/25	0	0.00	2	44.03	43.70	-2	3,085	-0.06%
2021/06/24	0	0.00	1	43.60	43.65	-1	3,118	-0.03%
2021/06/23	1	43.05	18	43.13	43.30	-17	3,118	-0.55%
2021/06/22	1	43.00	3	43.05	42.90	-2	3,132	-0.06%
2021/06/18	0	0.00	10	43.83	43.70	-10	3,156	-0.32%
2021/06/17	10	43.80	2	44.03	44.15	8	3,163	0.25%
2021/06/16	3	43.73	1	43.80	43.35	2	3,179	0.06%
2021/06/15	1	43.90	0	0.00	44.00	1	3,204	0.03%
2021/06/11	8	44.47	7	44.31	44.50	1	3,218	0.03%
2021/06/10	0	0.00	4	44.45	44.45	-4	3,320	-0.12%
2021/06/09	0	0.00	25	42.53	42.55	-25	3,290	-0.76%
2021/06/07	6	41.92	11	42.06	42.10	-5	3,453	-0.14%
2021/06/04	0	0.00	1	42.50	42.40	-1	3,539	-0.03%
2021/06/02	5	43.60	9	43.12	42.55	-4	3,572	-0.11%
2021/06/01	0	0.00	12	43.18	43.25	-12	3,571	-0.34%
2021/05/31	11	42.71	0	0.00	42.65	11	3,606	0.30%
2021/05/27	5	41.25	5	41.90	42.70	0	3,626	0.00%
2021/05/26	5	42.10	70	42.24	42.25	-65	3,627	-1.79%
2021/05/25	2	42.40	10	42.22	42.25	-8	3,663	-0.22%
2021/05/24	0	0.00	14	41.55	41.55	-14	3,690	-0.38%
2021/05/21	0	0.00	101	41.40	41.40	-101	3,762	-2.68%	大賣/鉅額交易
2021/05/20	5	41.14	17	41.11	40.70	-12	3,804	-0.32%
2021/05/19	2	40.73	40	41.26	41.50	-38	3,820	-0.99%
2021/05/18	9	39.84	5	40.55	40.70	4	3,833	0.10%
2021/05/17	22	38.61	18	38.48	38.40	4	3,824	0.10%
2021/05/14	11	42.13	13	42.11	41.40	-2	3,785	-0.05%
2021/05/13	36	41.56	62	41.72	41.70	-26	3,741	-0.69%
2021/05/12	22	44.02	31	42.75	43.05	-9	3,675	-0.24%
2021/05/11	7	47.69	9	47.55	46.65	-2	3,625	-0.06%
2021/05/10	32	49.83	122	49.45	49.05	-90	3,578	-2.52%	大賣/
2021/05/07	0	0.00	100	48.17	49.00	-100	3,456	-2.89%
2021/05/06	63	47.03	2	46.40	46.20	61	3,403	1.79%
2021/05/05	50	47.26	20	47.73	46.80	30	3,379	0.89%
2021/05/04	19	47.23	70	47.27	47.00	-51	3,393	-1.50%
2021/05/03	51	49.61	66	49.77	49.40	-15	3,329	-0.45%
2021/04/29	69	51.56	14	51.55	51.20	55	3,286	1.67%
2021/04/28	53	51.55	55	52.32	52.40	-2	3,255	-0.06%
2021/04/27	41	50.78	150	51.79	52.10	-109	3,221	-3.38%	大賣/鉅額交易
2021/04/26	11	50.98	93	50.81	51.20	-82	3,112	-2.63%
2021/04/23	92	48.91	77	49.52	49.50	15	3,069	0.49%
2021/04/22	205	49.90	31	50.61	49.00	174	3,058	5.69%	大買/鉅額交易
2021/04/21	29	50.76	147	51.07	51.00	-118	3,010	-3.92%	大賣/鉅額交易
2021/04/20	14	49.90	140.2	50.20	50.50	-126.2	2,962	-4.26%	大賣/鉅額交易
2021/04/19	5	49.23	86	48.95	49.15	-81	2,948	-2.75%
2021/04/16	1	48.00	118	48.07	48.25	-117	2,934	-3.99%	大賣/鉅額交易
2021/04/15	30	47.07	15	47.38	47.40	15	2,928	0.51%
2021/04/14	42	46.92	44	47.24	47.30	-2	2,945	-0.07%
2021/04/13	67	48.67	71	48.91	48.00	-4	2,958	-0.14%
2021/04/12	0	0.00	47	48.83	48.70	-47	2,932	-1.60%
2021/04/09	112	48.19	25	48.06	48.00	87	2,896	3.00%	大買/
2021/04/08	27	47.78	90	48.56	49.20	-63	2,818	-2.24%
2021/04/06	31	47.46	0	0.00	47.40	31	2,722	1.14%
2021/04/01	50	47.36	0	0.00	47.40	50	2,711	1.84%
2021/03/31	51	47.52	0	0.00	47.40	51	2,711	1.88%
2021/03/30	55	47.47	16	47.53	47.65	39	2,710	1.44%
2021/03/29	2	47.40	75	47.37	47.55	-73	2,695	-2.71%
2021/03/26	0	0.00	15	46.35	46.40	-15	2,670	-0.56%
2021/03/25	126	46.27	3	46.30	46.05	123	2,686	4.58%	大買/鉅額交易
2021/03/24	0	0.00	30	46.36	46.70	-30	2,687	-1.12%
2021/03/23	31	46.47	2	46.95	46.30	29	2,685	1.08%
2021/03/22	35	46.87	0	0.00	47.00	35	2,676	1.31%
2021/03/19	27	46.96	30	47.00	47.05	-3	2,686	-0.11%
2021/03/18	44	47.45	14	47.60	47.45	30	2,684	1.12%
2021/03/17	2	47.40	11	47.49	47.45	-9	2,696	-0.33%
2021/03/16	3	47.87	40	47.91	47.55	-37	2,723	-1.36%
2021/03/15	17	45.87	1	45.85	46.10	16	2,615	0.61%
2021/03/12	82	46.12	2	46.30	46.05	80	2,647	3.02%
2021/03/11	65	46.65	18	46.49	46.65	47	2,776	1.69%
2021/03/10	6	46.82	73	46.82	47.40	-67	2,775	-2.41%
2021/03/09	10	45.80	37	45.56	45.75	-27	2,732	-0.99%
2021/03/08	0	0.00	62	45.62	45.40	-62	2,724	-2.28%
2021/03/05	0	0.00	61	45.19	45.05	-61	2,746	-2.22%
2021/03/04	5	45.91	2	45.85	45.35	3	2,773	0.11%
2021/03/03	1	45.25	25	45.33	45.70	-24	2,737	-0.88%
2021/03/02	0	0.00	32	45.25	45.30	-32	2,723	-1.17%
2021/02/26	0	0.00	3	45.07	45.25	-3	2,714	-0.11%
2021/02/25	5	45.08	26	45.01	45.05	-21	2,762	-0.76%
2021/02/24	2	44.63	7	44.97	44.55	-5	2,748	-0.18%
2021/02/23	0	0.00	7.3	44.95	44.90	-7.3	2,747	-0.26%
2021/02/22	2	43.85	0	0.00	44.15	2	2,748	0.07%
2021/02/19	0	0.00	52	43.12	43.55	-52	2,722	-1.91%
2021/02/18	1	42.80	5	42.75	42.60	-4	2,709	-0.15%
2021/02/17	46	42.22	1	42.30	42.20	45	2,696	1.67%
2021/02/05	0	0.00	15	41.88	41.95	-15	2,731	-0.55%
2021/02/04	0	0.00	1	41.50	41.65	-1	2,757	-0.04%
2021/02/03	47	41.02	1	41.00	41.00	46	2,785	1.65%
2021/02/02	90	41.13	0	0.00	41.00	90	2,880	3.12%
2021/02/01	45	40.27	1	40.00	40.55	44	2,985	1.47%
2021/01/29	31	41.96	0	0.00	41.00	31	3,053	1.02%
2021/01/28	31	41.56	30	42.00	41.80	1	3,058	0.03%
2021/01/27	60	41.77	6	41.85	41.85	54	3,066	1.76%
2021/01/26	112	41.93	1	42.30	41.65	111	3,121	3.56%	大買/鉅額交易
2021/01/25	10	41.75	30	41.99	42.00	-20	3,093	-0.65%
2021/01/22	5	40.90	10	41.23	41.35	-5	3,087	-0.16%
2021/01/21	25	40.81	3	40.55	41.15	22	3,093	0.71%
2021/01/20	66.1	41.85	5	41.35	41.05	61.1	3,085	1.98%
2021/01/19	0	0.00	11	43.35	43.05	-11	3,055	-0.36%
2021/01/18	15.2	42.84	5	43.25	43.05	10.2	3,073	0.33%
2021/01/15	1	44.10	2	44.93	44.10	-1	3,052	-0.03%
2021/01/14	2	44.98	16	45.23	44.95	-14	3,040	-0.46%
2021/01/13	10	44.40	11	44.62	44.50	-1	2,993	-0.03%
2021/01/12	31	44.47	27	45.20	44.25	4	2,974	0.13%
2021/01/11	10	43.95	1	44.55	44.80	9	2,933	0.31%
2021/01/08	2	43.93	22	44.00	43.75	-20	2,910	-0.69%
2021/01/07	0	0.00	6	44.05	44.05	-6	2,898	-0.21%
2021/01/06	13	44.15	2	44.30	43.55	11	2,879	0.38%
2021/01/05	1	43.50	0	0.00	44.55	1	2,817	0.04%
2021/01/04	10	43.10	0	0.00	43.60	10	2,789	0.36%
2020/12/31	10	43.18	1	43.35	43.35	9	2,778	0.32%
2020/12/30	10	42.90	0	0.00	43.20	10	2,770	0.36%
2020/12/29	54	43.07	0	0.00	42.85	54	2,763	1.95%
2020/12/28	37	43.17	0	0.00	43.40	37	2,749	1.35%
2020/12/25	10	43.10	5	42.85	43.00	5	2,737	0.18%
2020/12/24	19	43.24	13	43.60	43.15	6	2,735	0.22%
2020/12/23	26	42.11	2	42.20	42.55	24	2,714	0.88%
2020/12/22	0	0.00	8	43.04	42.10	-8	2,736	-0.29%
2020/12/21	32	41.99	0	0.00	42.65	32	2,747	1.16%
2020/12/18	13	42.63	0	0.00	42.30	13	2,735	0.48%
2020/12/17	10	42.93	0	0.00	42.85	10	2,738	0.37%
2020/12/16	10	43.63	2	43.73	43.35	8	2,738	0.29%
2020/12/15	0	0.00	1	43.80	43.15	-1	2,734	-0.04%
2020/12/14	0	0.00	4	44.85	44.70	-4	2,708	-0.15%
2020/12/11	30	44.03	4	43.70	43.75	26	2,696	0.96%
2020/12/10	42	45.38	0	0.00	44.70	42	2,658	1.58%
2020/12/09	59	46.25	4	46.66	46.00	55	2,599	2.12%
2020/12/08	15	46.16	0	0.00	45.75	15	2,577	0.58%
2020/12/07	48	47.20	39	47.33	46.70	9	2,543	0.35%
2020/12/04	2	44.70	33	44.83	45.40	-31	2,382	-1.30%
2020/12/03	1	43.90	11	44.16	43.85	-10	2,345	-0.43%
2020/12/02	2	43.85	2	43.88	43.60	0	2,418	0.00%
2020/12/01	1	43.80	11	43.80	43.80	-10	2,532	-0.39%
2020/11/30	23	43.14	20	43.25	43.35	3	2,690	0.11%
2020/11/27	1	42.65	3	42.53	42.50	-2	2,664	-0.08%
2020/11/26	0	0.00	5	42.60	42.40	-5	2,714	-0.18%
2020/11/25	29	42.76	18	42.95	42.55	11	2,843	0.39%
2020/11/24	4	43.84	23	44.11	43.40	-19	2,814	-0.68%
2020/11/23	2	42.60	4	42.58	42.90	-2	2,741	-0.07%
2020/11/20	22	42.05	4	42.65	42.50	18	2,711	0.66%
2020/11/19	17	42.40	18	42.98	42.50	-1	2,680	-0.04%
2020/11/18	6	42.17	2	42.20	41.95	4	2,605	0.15%
2020/11/16	27	41.80	1	41.80	41.75	26	2,666	0.97%
2020/11/13	10	41.60	10	42.10	41.75	0	2,744	0.00%
2020/11/12	27	41.65	8	41.94	41.45	19	2,788	0.68%
2020/11/11	1	42.25	1	42.15	42.25	0	2,796	0.00%
2020/11/10	13	41.95	60	42.25	42.00	-47	2,788	-1.69%
2020/11/09	30	42.23	21	42.03	41.70	9	2,744	0.33%
2020/11/06	1	41.90	25	41.50	41.85	-24	2,629	-0.91%
2020/11/05	2	40.75	4	40.65	40.75	-2	2,578	-0.08%
2020/11/04	3	40.58	2	40.55	40.55	1	2,605	0.04%
2020/11/03	4	40.66	21	40.60	40.50	-17	2,676	-0.64%
2020/11/02	1	39.55	40	39.49	39.75	-39	2,768	-1.41%
2020/10/30	0	0.00	17	40.15	39.55	-17	2,871	-0.59%
2020/10/29	0	0.00	10	39.57	39.95	-10	2,875	-0.35%
2020/10/28	0	0.00	31	40.05	39.95	-31	2,879	-1.08%
2020/10/27	12	39.95	55	40.40	40.30	-43	2,864	-1.50%
2020/10/26	5	40.00	4	40.20	40.15	1	2,841	0.04%
2020/10/23	0	0.00	4	39.55	39.45	-4	2,813	-0.14%
2020/10/19	2	39.50	101	39.54	39.30	-99	2,917	-3.39%	大賣/
2020/10/16	0	0.00	19	39.21	38.75	-19	2,885	-0.66%
2020/10/15	1	39.00	83	39.02	38.85	-82	2,895	-2.83%
2020/10/13	1	38.40	27	38.56	38.85	-26	2,930	-0.89%
2020/10/12	2	38.65	13.1	38.69	38.35	-11.1	3,055	-0.36%
2020/10/07	2	38.40	1	38.45	38.40	1	3,132	0.03%
2020/10/06	2	38.40	0	0.00	38.50	2	3,184	0.06%
2020/10/05	2	38.20	7	38.09	38.10	-5	3,219	-0.16%
2020/09/30	0	0.00	13	37.61	37.75	-13	3,319	-0.39%
2020/09/29	0	0.00	9	37.73	37.50	-9	3,416	-0.26%
2020/09/28	3	37.35	0	0.00	37.35	3	3,503	0.09%
2020/09/25	6	37.26	1	37.90	37.05	5	3,597	0.14%
2020/09/24	23	38.21	1	37.65	37.75	22	3,600	0.61%
2020/09/23	30	38.98	86	39.07	38.70	-56	3,607	-1.55%
2020/09/22	72	38.94	5	38.89	39.00	67	3,622	1.85%
2020/09/21	45	39.68	14	39.36	39.25	31	3,616	0.86%
2020/09/18	63	39.97	0	0.00	39.95	63	3,611	1.74%
2020/09/17	0	0.00	7	39.71	39.80	-7	3,603	-0.19%
2020/09/16	37	39.76	1	39.65	39.60	36	3,610	1.00%
2020/09/15	42	39.63	0	0.00	39.80	42	3,606	1.16%
2020/09/14	1	39.85	0	0.00	39.80	1	3,626	0.03%
2020/09/11	21	39.45	12	39.82	39.15	9	3,630	0.25%
2020/09/10	17	40.68	1	40.35	40.15	16	3,598	0.44%
2020/09/09	0	0.00	37	40.11	40.35	-37	3,577	-1.03%
2020/09/08	87	40.98	11	40.72	40.20	76	3,557	2.14%
2020/09/07	87	41.92	19	42.71	41.60	68	3,515	1.93%
2020/09/04	51	41.29	83	42.24	42.70	-32	3,435	-0.93%
2020/09/03	17.1	42.10	95	41.88	41.90	-78	3,382	-2.30%
2020/09/02	2	40.00	1	40.05	40.05	1	3,205	0.03%
2020/09/01	19	40.09	11	39.93	40.30	8	3,240	0.25%
2020/08/31	11	40.47	75	40.43	40.45	-64	3,253	-1.97%
2020/08/25	0	0.00	20	38.78	38.70	-20	3,152	-0.63%
2020/08/24	1	38.00	1	37.90	38.10	0	3,140	0.00%
2020/08/21	2	37.90	0	0.00	38.15	2	3,150	0.06%
2020/08/20	30	38.20	19	37.34	37.30	11	3,144	0.35%
2020/08/19	17	39.94	11	40.56	39.55	6	3,058	0.20%
2020/08/18	6	39.92	14	40.12	40.10	-8	2,961	-0.27%
2020/08/17	2	39.35	1	39.60	39.35	1	2,871	0.03%
2020/08/14	1	39.05	0	0.00	39.15	1	2,826	0.04%
2020/08/13	9	39.36	31	39.45	39.25	-22	2,801	-0.79%
2020/08/12	15	38.94	22	39.06	38.85	-7	2,743	-0.26%
2020/08/11	17	38.96	31	38.93	39.15	-14	2,715	-0.52%
2020/08/10	5	38.82	11	39.02	38.90	-6	2,686	-0.22%
2020/08/07	8	38.96	122	39.27	39.25	-114	2,659	-4.29%	大賣/鉅額交易
2020/08/06	123	38.76	44	38.83	38.70	79	2,595	3.04%	大買/
2020/08/05	12	37.68	10	37.35	38.15	2	2,456	0.08%
2020/08/04	13	36.49	0	0.00	36.50	13	2,386	0.54%
2020/08/03	1	36.35	0	0.00	36.10	1	2,385	0.04%
2020/07/31	1	35.75	0	0.00	35.80	1	2,378	0.04%
2020/07/30	0	0.00	2	35.30	35.30	-2	2,384	-0.08%
2020/07/28	31	35.02	0	0.00	34.25	31	2,427	1.28%
2020/07/27	3	36.27	0	0.00	35.90	3	2,417	0.12%
2020/07/24	11	36.79	0	0.00	36.65	11	2,409	0.46%
2020/07/22	11	37.70	2	37.70	37.60	9	2,412	0.37%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/17	0	0.00	59	37.59	37.65	-59	2,426	-2.43%
2020/07/16	47	38.68	32	38.70	38.00	15	2,412	0.62%
2020/07/15	2	37.80	0	0.00	37.30	2	2,293	0.09%
2020/07/14	15	37.77	25	37.67	37.65	-10	2,279	-0.44%
2020/07/13	5	37.75	0	0.00	38.30	5	2,248	0.22%
2020/07/10	21	37.68	0	0.00	37.35	21	2,257	0.93%
2020/07/09	35	38.16	0	0.00	38.00	35	2,233	1.57%
2020/07/08	35	40.21	7	40.20	40.20	28	2,138	1.31%
2020/07/07	109	40.44	7	40.26	40.10	102	2,056	4.96%	大買/鉅額交易
2020/07/06	45	40.12	10	40.45	40.35	35	2,010	1.74%
2020/07/02	0	0.00	1	38.60	38.95	-1	1,972	-0.05%
2020/06/29	30	37.68	0	0.00	37.60	30	1,937	1.55%
2020/06/24	10	37.95	0	0.00	38.00	10	1,931	0.52%
2020/06/23	20	37.79	0	0.00	37.80	20	1,948	1.03%
2020/06/22	35	37.68	0	0.00	37.70	35	1,949	1.80%
2020/06/19	1	38.10	0	0.00	37.70	1	1,968	0.05%
2020/06/18	5	37.60	0	0.00	37.65	5	1,963	0.25%
2020/06/17	10	37.48	0	0.00	37.40	10	1,955	0.51%
2020/06/11	15	38.55	1	38.65	38.20	14	2,092	0.67%
2020/06/10	1	39.00	20	39.10	38.85	-19	2,073	-0.92%
2020/06/08	0	0.00	5	38.60	38.65	-5	2,085	-0.24%
2020/06/05	0	0.00	5	38.45	38.80	-5	2,038	-0.25%
2020/06/04	5	37.60	19	37.53	37.60	-14	1,977	-0.71%
2020/06/03	0	0.00	20	37.24	37.25	-20	1,981	-1.01%
2020/06/02	8	36.87	5	36.76	36.60	3	1,958	0.15%
2020/06/01	2	36.55	1	36.50	36.50	1	1,950	0.05%
2020/05/28	1	36.30	0	0.00	36.15	1	1,946	0.05%
2020/05/27	2	36.20	0	0.00	36.15	2	1,940	0.10%
2020/05/26	2	36.25	0	0.00	36.25	2	1,944	0.10%
2020/05/25	3	35.83	0	0.00	36.10	3	1,953	0.15%
2020/05/18	0	0.00	4	35.80	35.55	-4	1,979	-0.20%
2020/05/15	1	35.90	0	0.00	35.80	1	2,001	0.05%
2020/05/14	5	36.38	2	36.60	36.20	3	1,997	0.15%
2020/05/13	2	36.80	6	37.04	36.90	-4	1,985	-0.20%
2020/05/12	4	37.05	1	37.15	37.15	3	1,965	0.15%
2020/05/11	11	37.14	0	0.00	37.25	11	1,964	0.56%
2020/05/08	13	37.96	3	38.00	38.00	10	1,929	0.52%
2020/05/06	7	37.58	0	0.00	37.30	7	1,921	0.36%
2020/05/05	4	37.40	6	37.61	37.50	-2	1,920	-0.10%
2020/05/04	1	36.60	0	0.00	36.50	1	1,899	0.05%
2020/04/29	0	0.00	4	36.90	36.95	-4	1,895	-0.21%
2020/04/28	2	36.95	10	36.84	36.90	-8	1,899	-0.42%
2020/04/27	4	36.16	0	0.00	36.15	4	1,898	0.21%
2020/04/24	1	35.60	1	35.45	35.50	0	1,887	0.00%
2020/04/23	2	35.78	0	0.00	35.85	2	1,893	0.11%
2020/04/21	0	0.00	2	34.73	34.35	-2	1,881	-0.11%
2020/04/20	0	0.00	1	35.30	35.25	-1	1,879	-0.05%
2020/04/17	3	35.88	0	0.00	35.10	3	1,892	0.16%
2020/04/16	0	0.00	2	34.70	35.25	-2	1,874	-0.11%
2020/04/15	3	35.62	2	35.05	35.20	1	1,867	0.05%
2020/04/14	3	34.18	2	34.30	34.35	1	1,828	0.05%
2020/04/13	3	33.80	0	0.00	33.65	3	1,898	0.16%
2020/04/10	10	34.25	0	0.00	34.10	10	1,941	0.52%
2020/04/08	0	0.00	20	33.08	33.50	-20	2,052	-0.97%
2020/04/07	0	0.00	13	31.79	31.80	-13	2,036	-0.64%
2020/04/01	16	30.27	18	30.24	30.35	-2	2,111	-0.09%
2020/03/31	1	29.80	0	0.00	29.85	1	2,100	0.05%
2020/03/27	0	0.00	1	29.75	29.55	-1	2,127	-0.05%
2020/03/26	1	29.65	1	29.80	29.80	0	2,147	0.00%
2020/03/25	3	29.65	18	29.76	29.60	-15	2,303	-0.65%
2020/03/24	1	28.80	25	28.82	28.70	-24	2,308	-1.04%
2020/03/23	2	27.80	1	27.00	27.65	1	2,309	0.04%
2020/03/20	0	0.00	10	28.24	28.40	-10	2,326	-0.43%
2020/03/19	0	0.00	37	27.60	25.90	-37	2,334	-1.58%
2020/03/18	0	0.00	41	29.24	28.60	-41	2,311	-1.77%
2020/03/17	4	28.99	254	28.84	28.65	-250	2,324	-10.75%	大賣/鉅額交易
2020/03/16	1	29.45	1	29.55	28.50	0	2,293	0.00%
2020/03/13	24	28.56	85	28.76	29.25	-61	2,295	-2.66%
2020/03/12	95	32.20	97	32.81	31.60	-2	2,293	-0.09%
2020/03/11	22	35.45	0	0.00	35.00	22	2,325	0.95%
2020/03/09	63	36.67	0	0.00	35.90	63	2,368	2.66%
2020/03/06	16	37.36	0	0.00	37.40	16	2,377	0.67%
2020/03/03	1	38.00	0	0.00	37.70	1	2,373	0.04%
2020/02/27	103	38.41	1	38.40	37.75	102	2,381	4.28%	大買/鉅額交易
2020/02/26	6	38.74	0	0.00	38.70	6	2,367	0.25%
2020/02/25	0	0.00	146	38.64	39.40	-146	2,350	-6.21%	大賣/鉅額交易
2020/02/21	0	0.00	2	39.20	39.10	-2	2,322	-0.09%
2020/02/20	3	39.20	0	0.00	39.05	3	2,319	0.13%
2020/02/18	0	0.00	35	39.32	38.95	-35	2,309	-1.52%
2020/02/14	0	0.00	18	38.75	38.70	-18	2,292	-0.79%
2020/02/13	0	0.00	2	38.70	38.25	-2	2,292	-0.09%
2020/02/12	18	38.35	16	38.42	38.35	2	2,313	0.09%
2020/02/11	0	0.00	10	37.90	37.95	-10	2,304	-0.43%
2020/02/10	6	36.77	2	36.90	37.00	4	2,313	0.17%
2020/02/07	7	37.59	6	37.78	37.50	1	2,319	0.04%
2020/02/06	3	38.45	0	0.00	38.35	3	2,310	0.13%
2020/02/05	15	38.06	0	0.00	38.00	15	2,314	0.65%
2020/02/04	2	38.50	16	38.54	38.70	-14	2,318	-0.60%
2020/02/03	11	36.62	9	37.27	37.10	2	2,340	0.09%
2020/01/31	50	38.32	41	38.88	38.50	9	2,324	0.39%
2020/01/30	72	39.10	1	39.15	38.50	71	2,327	3.05%
2020/01/20	36	42.55	0	0.00	42.45	36	2,281	1.58%
2020/01/17	61	42.78	0	0.00	42.65	61	2,289	2.66%
2020/01/16	49	42.87	24	43.49	42.80	25	2,304	1.08%
2020/01/15	17	42.96	30	43.36	42.85	-13	2,295	-0.57%
2020/01/14	1	42.90	65	43.12	43.40	-64	2,302	-2.78%
2020/01/13	60	42.49	0	42.55	42.35	60	2,339	2.56%
2020/01/10	75	42.90	0	0.00	42.80	75	2,357	3.18%
2020/01/09	16	43.00	30	43.49	43.00	-14	2,356	-0.59%
2020/01/08	80	42.76	46	43.42	42.70	34	2,347	1.45%
2020/01/07	131	43.53	32	44.46	43.15	99	2,344	4.22%	大買/
2020/01/06	31	43.79	45	44.42	44.00	-14	2,279	-0.61%
2020/01/03	18	44.04	70	45.21	44.30	-52	2,241	-2.32%
2020/01/02	48	43.74	30	44.13	44.05	18	2,112	0.85%
2019/12/31	89	43.93	0	0.00	44.05	89	2,082	4.27%
2019/12/30	17	44.31	181	44.32	44.65	-164	2,044	-8.02%	大賣/鉅額交易
2019/12/27	15	42.92	1	43.00	42.95	14	1,944	0.72%
2019/12/26	35	42.90	27	43.33	42.75	8	1,943	0.41%
2019/12/25	0	0.00	18	43.15	42.90	-18	2,025	-0.89%
2019/12/24	31	42.64	31	42.99	42.90	0	2,020	0.00%
2019/12/23	91	42.56	0	0.00	42.15	91	2,006	4.54%
2019/12/20	90	44.14	62	44.83	43.35	28	1,974	1.42%
2019/12/19	3	43.60	8	43.94	43.95	-5	1,810	-0.28%
2019/12/18	15	43.08	71	43.62	43.85	-56	1,777	-3.15%
2019/12/17	52	43.22	0	0.00	43.15	52	1,746	2.98%
2019/12/16	1	43.05	79	43.14	43.40	-78	1,719	-4.54%
2019/12/13	23	42.36	76	42.69	42.50	-53	1,681	-3.15%
2019/12/12	5	42.25	11	42.51	42.30	-6	1,649	-0.36%
2019/12/11	0	0.00	52	42.26	42.30	-52	1,612	-3.23%
2019/12/10	20	41.23	23	41.95	42.10	-3	1,579	-0.19%
2019/12/09	1	42.40	31	41.91	41.70	-30	1,550	-1.93%
2019/12/06	1	40.90	50	41.22	41.65	-49	1,494	-3.28%
2019/12/05	17	40.34	1	40.80	40.25	16	1,436	1.11%
2019/12/04	0	0.00	31	40.70	40.40	-31	1,471	-2.11%
2019/12/03	0	0.00	60	40.03	40.15	-60	1,441	-4.16%
2019/12/02	42	39.40	5	39.40	39.35	37	1,401	2.64%
2019/11/29	25	39.71	0	0.00	39.70	25	1,406	1.78%
2019/11/28	10	39.80	25	40.19	39.80	-15	1,418	-1.06%
2019/11/27	0	0.00	10	39.85	39.95	-10	1,472	-0.68%
2019/11/26	0	0.00	35	39.85	39.85	-35	1,468	-2.38%
2019/11/25	0	0.00	55	39.20	39.25	-55	1,444	-3.81%
2019/11/22	15	38.78	0	0.00	38.75	15	1,449	1.04%
2019/11/21	45	38.71	1	38.80	38.80	44	1,460	3.01%
2019/11/19	0	0.00	20	39.31	39.35	-20	1,472	-1.36%
2019/11/18	2	38.80	30	39.00	38.95	-28	1,476	-1.90%
2019/11/15	15	39.00	1	38.85	38.85	14	1,482	0.94%
2019/11/14	36	39.00	5	39.25	39.15	31	1,486	2.09%
2019/11/13	0	0.00	2	39.50	39.30	-2	1,499	-0.13%
2019/11/12	10	38.70	0	0.00	38.95	10	1,504	0.66%
2019/11/11	74	38.97	0	0.00	38.60	74	1,525	4.85%
2019/11/08	1	39.60	0	39.60	39.60	1	1,507	0.07%
2019/11/07	35	39.57	0	0.00	39.50	35	1,522	2.30%
2019/11/06	20	39.68	0	0.00	39.55	20	1,513	1.32%
2019/11/05	11	40.03	5	40.25	39.90	6	1,512	0.40%
2019/11/04	15	39.97	0	0.00	40.10	15	1,518	0.99%
2019/11/01	20	39.96	0	0.00	40.10	20	1,513	1.32%
2019/10/30	60	39.87	1	40.05	40.15	59	1,471	4.01%
2019/10/29	65	40.84	0	0.00	40.00	65	1,458	4.46%
2019/10/28	25	41.11	0	0.00	41.05	25	1,470	1.70%
2019/10/25	30	41.18	0	0.00	41.20	30	1,472	2.04%
2019/10/24	7	41.66	63	41.62	41.60	-56	1,460	-3.84%
2019/10/23	25	41.00	0	0.00	41.00	25	1,439	1.74%
2019/10/22	0	0.00	42	41.31	41.35	-42	1,441	-2.91%
2019/10/21	18	41.03	67	41.14	41.35	-49	1,426	-3.43%
2019/10/18	9	40.50	38	40.42	40.35	-29	1,372	-2.11%
2019/10/17	0	0.00	30	40.15	40.15	-30	1,341	-2.24%
2019/10/16	30	39.83	0	0.00	39.75	30	1,360	2.21%
2019/10/15	58	40.40	53	40.19	39.95	5	1,370	0.36%
2019/10/14	0	0.00	50	40.27	40.10	-50	1,363	-3.67%
2019/10/09	40	39.75	0	0.00	39.10	40	1,358	2.94%
2019/10/08	0	0.00	5	40.40	40.10	-5	1,355	-0.37%
2019/10/07	3	40.00	26	40.31	40.10	-23	1,359	-1.69%
2019/10/04	50	39.89	0	0.00	39.80	50	1,377	3.63%
2019/10/03	17	39.96	1	40.05	40.05	16	1,509	1.06%
2019/10/02	33	40.49	30	40.60	40.50	3	1,608	0.19%
2019/10/01	3	40.78	71	40.50	40.90	-68	1,644	-4.13%
2019/09/27	15	39.19	21	39.27	39.40	-6	1,621	-0.37%
2019/09/26	14	39.03	11	39.60	39.05	3	1,632	0.18%
2019/09/25	72	38.98	1	39.35	38.80	71	1,637	4.34%
2019/09/24	21	39.41	0	0.00	39.35	21	1,663	1.26%
2019/09/23	0	0.00	34	39.79	39.85	-34	1,670	-2.04%
2019/09/20	15	39.45	0	0.00	39.45	15	1,681	0.89%
2019/09/18	15	39.65	0	0.00	39.50	15	1,726	0.87%
2019/09/17	0	0.00	1	39.90	39.45	-1	1,739	-0.06%
2019/09/16	37	39.20	0	0.00	39.15	37	1,746	2.12%
2019/09/12	1	39.80	0	0.00	39.55	1	1,802	0.06%
2019/09/10	8	39.28	1	39.30	39.50	7	1,899	0.37%
2019/09/09	45	39.93	0	0.00	39.65	45	1,939	2.32%
2019/09/06	32	40.70	3	40.62	40.60	29	1,926	1.51%
2019/09/05	1	42.70	6	42.41	42.05	-5	1,903	-0.26%
2019/09/04	1	41.90	0	0.00	41.85	1	1,947	0.05%
2019/09/03	15	41.66	0	0.00	41.65	15	1,960	0.77%
2019/09/02	2	41.83	5	41.75	41.85	-3	1,963	-0.15%
2019/08/30	1	41.55	32	42.01	41.40	-31	1,962	-1.58%
2019/08/29	9	40.35	0	0.00	40.25	9	1,913	0.47%
2019/08/27	15	40.33	3	40.47	40.25	12	1,922	0.62%
2019/08/26	26	40.58	1	40.65	40.50	25	1,925	1.30%
2019/08/22	0	0.00	1	41.80	41.35	-1	1,952	-0.05%
2019/08/20	0	0.00	3	41.35	41.30	-3	1,959	-0.15%
2019/08/19	1	41.35	10	41.35	41.70	-9	1,963	-0.46%
2019/08/16	2	41.15	9	41.03	41.00	-7	1,981	-0.35%
2019/08/15	10	39.75	4	40.70	40.30	6	1,971	0.30%
2019/08/14	0	0.00	6	40.96	40.85	-6	1,973	-0.30%
2019/08/13	11	39.74	3	39.85	40.35	8	1,957	0.41%
2019/08/12	5	39.05	4	39.99	40.00	1	1,965	0.05%
2019/08/08	0	0.00	2	38.90	38.85	-2	1,975	-0.10%
2019/08/07	14	38.66	1	39.90	38.50	13	1,984	0.65%
2019/08/06	11	38.36	10	39.10	39.45	1	1,996	0.05%
2019/08/05	23	39.87	2	40.05	39.55	21	2,017	1.04%
2019/08/02	23	40.21	0	0.00	40.25	23	2,051	1.12%
2019/08/01	3	41.30	0	0.00	41.30	3	2,063	0.15%
2019/07/31	0	0.00	3	41.65	41.75	-3	2,083	-0.14%
2019/07/29	6	42.29	1	42.35	42.25	5	2,081	0.24%
2019/07/24	0	0.00	3	42.10	41.55	-3	2,117	-0.14%
2019/07/23	1	41.60	3	41.70	41.70	-2	2,189	-0.09%
2019/07/22	0	0.00	7	41.09	41.10	-7	2,223	-0.31%
2019/07/19	10	41.00	1	41.50	41.00	9	2,238	0.40%
2019/07/18	6	41.28	1	40.95	40.95	5	2,274	0.22%
2019/07/17	1	42.05	0	0.00	41.70	1	2,295	0.04%
2019/07/16	1	42.25	0	0.00	42.25	1	2,368	0.04%
2019/07/15	2	41.55	4	41.79	41.75	-2	2,528	-0.08%
2019/07/12	1	42.00	1	42.15	41.85	0	2,943	0.00%
2019/07/09	6	41.98	0	0.00	41.80	6	3,143	0.19%
2019/07/05	0	0.00	3	46.07	46.00	-3	3,050	-0.10%
2019/07/04	1	46.15	2	46.15	46.05	-1	3,035	-0.03%
2019/07/02	1	45.40	0	0.00	45.35	1	3,074	0.03%
2019/07/01	1	44.85	1	45.15	45.15	0	3,094	0.00%
2019/06/27	0	0.00	2	44.63	44.30	-2	3,215	-0.06%
2019/06/26	1	44.10	1	44.00	44.00	0	3,467	0.00%
2019/06/25	2	44.78	1	44.90	44.20	1	3,672	0.03%
2019/06/24	0	0.00	10	44.25	44.80	-10	3,698	-0.27%
2019/06/21	1	44.40	11	44.32	44.20	-10	3,702	-0.27%
2019/06/20	9	44.64	4	44.66	44.60	5	3,710	0.13%
2019/06/19	1	44.00	0	0.00	43.90	1	3,704	0.03%
2019/06/18	2	44.40	1	43.75	43.90	1	3,689	0.03%
2019/06/17	1	43.05	18	43.44	44.20	-17	3,652	-0.47%
2019/06/13	8	42.74	0	0.00	42.30	8	3,633	0.22%
2019/06/12	8	43.76	21	44.33	43.40	-13	3,652	-0.36%
2019/06/11	10	43.00	6	42.87	42.95	4	3,656	0.11%
2019/06/10	2	42.10	2	42.65	42.60	0	3,723	0.00%
2019/06/05	1	42.45	1	43.15	42.20	0	3,763	0.00%
2019/06/04	0	0.00	1	42.80	42.75	-1	3,818	-0.03%
2019/06/03	1	42.70	0	0.00	42.80	1	3,876	0.03%
2019/05/31	10	43.30	10	43.10	43.35	0	3,918	0.00%
2019/05/30	10	42.92	8	42.49	42.90	2	4,058	0.05%
2019/05/29	3	42.10	4	42.40	42.00	-1	4,130	-0.02%
2019/05/28	0	0.00	2	42.30	42.65	-2	4,211	-0.05%
2019/05/27	1	41.70	0	0.00	41.80	1	4,296	0.02%
2019/05/24	4	41.90	10	41.90	41.75	-6	4,340	-0.14%
2019/05/23	9	42.23	0	0.00	41.80	9	4,391	0.20%
2019/05/22	1	43.55	1	43.35	42.80	0	4,480	0.00%
2019/05/21	2	41.95	5	42.06	43.00	-3	4,643	-0.06%
2019/05/20	2	42.60	5	42.80	42.20	-3	4,785	-0.06%
2019/05/17	6	43.00	0	0.00	43.00	6	4,825	0.12%
2019/05/16	2	44.65	0	0.00	43.80	2	4,877	0.04%
2019/05/15	5	45.05	10	45.15	45.40	-5	4,949	-0.10%
2019/05/14	1	42.45	6	43.13	44.50	-5	5,093	-0.10%
2019/05/13	5	45.26	10	46.45	44.30	-5	5,210	-0.10%
2019/05/10	6	46.08	16	46.28	46.40	-10	5,309	-0.19%
2019/05/09	3	46.60	11	46.97	46.30	-8	5,301	-0.15%
2019/05/08	0	0.00	30	46.65	47.15	-30	5,339	-0.56%
2019/05/07	0	0.00	11	47.06	46.80	-11	5,398	-0.20%
2019/05/06	19	46.79	5	47.80	46.65	14	5,445	0.26%
2019/05/02	1	48.00	10	48.10	48.05	-9	5,454	-0.17%
2019/04/30	0	0.00	24	47.25	47.60	-24	5,452	-0.44%
2019/04/29	7	47.47	6	47.50	47.00	1	5,443	0.02%
2019/04/26	47	49.67	6	49.75	49.35	41	5,378	0.76%
2019/04/25	0	0.00	3	50.60	50.40	-3	5,380	-0.06%
2019/04/24	32	50.56	25	51.48	50.40	7	5,410	0.13%
2019/04/23	31	49.97	12	50.90	51.00	19	5,414	0.35%
2019/04/22	32	50.62	1	51.70	50.40	31	5,390	0.58%
2019/04/19	19	51.44	3	51.73	51.50	16	5,344	0.30%
2019/04/18	39	53.14	36	55.05	51.90	3	5,217	0.06%
2019/04/17	7	51.80	44	52.03	52.10	-37	4,912	-0.75%
2019/04/16	6	50.92	5	51.30	51.20	1	4,821	0.02%
2019/04/15	7	51.51	14	51.89	50.80	-7	4,788	-0.15%
2019/04/12	1	51.20	2	51.20	51.20	-1	4,768	-0.02%
2019/04/11	0	0.00	17	51.05	50.50	-17	4,731	-0.36%
2019/04/10	7	50.34	5	50.70	50.80	2	4,659	0.04%
2019/04/09	5	50.58	32	50.73	50.40	-27	4,635	-0.58%
2019/04/08	1	50.10	6	49.70	49.60	-5	4,577	-0.11%
2019/04/02	10	49.28	10	49.38	49.20	0	4,554	0.00%
2019/04/01	37	49.83	20	49.80	49.55	17	4,514	0.38%
2019/03/29	25	51.37	32	51.63	51.00	-7	4,422	-0.16%
2019/03/28	35	51.19	80	50.62	50.20	-45	4,217	-1.07%
2019/03/27	0	0.00	22	48.93	49.10	-22	4,070	-0.54%
2019/03/26	10	48.13	0	0.00	47.95	10	4,058	0.25%
2019/03/25	20	47.76	10	47.95	47.95	10	4,079	0.25%
2019/03/22	4	48.85	38	48.87	48.85	-34	4,131	-0.82%
2019/03/21	5	48.05	0	0.00	48.00	5	4,149	0.12%
2019/03/20	0	0.00	5	48.10	48.15	-5	4,213	-0.12%
2019/03/19	11	47.61	0	0.00	47.70	11	4,255	0.26%
2019/03/18	25	47.84	0	0.00	47.80	25	4,279	0.58%
2019/03/15	0	0.00	12	48.90	48.30	-12	4,320	-0.28%
2019/03/14	0	48.00	26	48.25	48.20	-26	4,347	-0.60%
2019/03/13	27	47.29	23	47.34	47.35	4	4,420	0.09%
2019/03/12	0	0.00	10	49.05	48.45	-10	4,427	-0.23%
2019/03/11	4	48.83	8	48.90	48.60	-4	4,576	-0.09%
2019/03/08	4	48.99	15	49.22	48.95	-11	4,900	-0.22%
2019/03/07	45	49.24	15	49.93	48.90	30	5,053	0.59%
2019/03/06	10	49.05	2	50.00	49.40	8	5,198	0.15%
2019/03/05	35	49.83	34	50.99	49.40	1	5,330	0.02%
2019/03/04	0	0.00	32	49.65	49.95	-32	5,322	-0.60%
2019/02/27	45	47.14	27	48.09	48.60	18	5,299	0.34%
2019/02/26	42	48.78	1	48.80	48.30	41	5,304	0.77%
2019/02/22	41	49.29	4	49.50	49.25	37	5,642	0.66%
2019/02/21	19	49.55	26	50.08	49.65	-7	5,740	-0.12%
2019/02/20	6	49.15	58	49.69	49.45	-52	6,090	-0.85%
2019/02/19	47	48.36	84	48.91	48.20	-37	6,410	-0.58%
2019/02/18	1	47.00	11	47.56	47.00	-10	6,365	-0.16%
2019/02/15	46	46.59	1	47.05	46.30	45	6,500	0.69%
2019/02/14	5	47.31	5	47.52	46.90	0	6,474	0.00%
2019/02/13	0	0.00	36	47.24	47.50	-36	6,440	-0.56%
2019/02/12	31	46.34	43	47.46	46.30	-12	6,335	-0.19%
2019/02/11	8	45.88	37	45.96	46.15	-29	6,297	-0.46%
2019/01/28	5	43.53	25	44.05	43.85	-20	6,408	-0.31%
2019/01/25	7	42.98	17	43.15	42.65	-10	6,668	-0.15%
2019/01/24	9	42.43	7	42.90	42.25	2	6,838	0.03%
2019/01/23	0	0.00	10	42.15	42.30	-10	6,947	-0.14%
2019/01/22	5	41.85	0	0.00	41.90	5	7,014	0.07%
2019/01/21	1	42.50	10	42.45	42.45	-9	7,070	-0.13%
2019/01/18	1	41.80	1	41.95	42.05	0	7,145	0.00%
2019/01/17	19	41.90	10	43.20	41.45	9	7,253	0.12%
2019/01/16	2	42.40	13	42.33	42.50	-11	7,284	-0.15%
2019/01/15	3	41.78	3	42.00	42.00	0	7,408	0.00%
2019/01/14	1	41.35	3	41.33	41.30	-2	7,474	-0.03%
2019/01/11	8	41.43	6	41.40	40.85	2	7,575	0.03%
2019/01/10	2	40.70	0	0.00	40.80	2	7,608	0.03%
2019/01/09	4	42.18	46	41.47	41.50	-42	7,678	-0.55%
2019/01/08	21	39.23	26	39.67	39.80	-5	7,699	-0.06%
2019/01/07	21	38.70	23	39.25	39.00	-2	7,804	-0.03%
2019/01/04	15	37.50	3	37.37	37.70	12	8,013	0.15%
2019/01/03	15	38.50	25	38.93	38.50	-10	8,106	-0.12%
2019/01/02	7	39.01	0	0.00	38.90	7	8,227	0.09%
2018/12/28	0	0.00	7	39.39	39.25	-7	8,464	-0.08%
2018/12/27	40	39.46	22	39.60	39.35	18	8,678	0.21%
2018/12/26	36	38.95	9	39.95	38.70	27	8,713	0.31%
2018/12/25	15	38.82	0	0.00	39.15	15	8,747	0.17%
2018/12/24	0	0.00	20	39.83	40.00	-20	8,822	-0.23%
2018/12/22	1	39.50	1	39.45	39.30	0	8,865	0.00%
2018/12/21	15	38.79	8	39.31	40.10	7	8,977	0.08%
2018/12/20	56	40.05	1	39.25	39.25	55	9,028	0.61%
2018/12/19	2	41.35	9	41.74	41.25	-7	9,063	-0.08%
2018/12/18	28	41.53	1	41.40	41.15	27	9,120	0.30%
2018/12/14	8	42.26	51	42.99	43.40	-43	9,231	-0.47%
2018/12/13	20	42.30	20	42.70	42.10	0	9,257	0.00%
2018/12/12	3	42.12	13	42.16	42.15	-10	9,320	-0.11%
2018/12/11	30	41.30	1	41.25	41.20	29	9,419	0.31%
2018/12/10	41	40.68	10	41.00	41.00	31	9,549	0.32%
2018/12/07	31	42.66	11	41.85	42.40	20	9,581	0.21%
2018/12/06	58	41.48	16	41.88	41.35	42	9,661	0.43%
2018/12/05	43	43.78	20	43.80	43.70	23	9,644	0.24%
2018/12/04	23	45.96	24	46.06	45.30	-1	9,765	-0.01%
2018/12/03	24	45.79	84	45.12	46.00	-60	9,903	-0.61%
2018/11/30	35	43.16	7	43.64	42.85	28	9,702	0.29%
2018/11/29	61	43.77	66	43.99	42.60	-5	9,660	-0.05%
2018/11/28	22	42.92	44	43.43	43.35	-22	9,822	-0.22%
2018/11/27	0	0.00	4	42.50	42.70	-4	10,097	-0.04%
2018/11/26	5	41.70	29	41.88	41.90	-24	10,169	-0.24%
2018/11/23	55	41.54	0	0.00	40.95	55	10,650	0.52%
2018/11/22	2	43.40	7	43.19	42.20	-5	11,237	-0.04%
2018/11/21	28	44.25	35	44.26	43.45	-7	11,316	-0.06%
2018/11/20	1	42.80	5	42.70	42.85	-4	11,248	-0.04%
2018/11/19	14	43.09	22	43.23	43.35	-8	11,244	-0.07%
2018/11/16	40	41.41	135	41.05	42.45	-95	10,913	-0.87%	大賣/
2018/11/15	29	38.20	47	38.56	38.60	-18	10,502	-0.17%
2018/11/14	35	37.96	49	38.11	38.15	-14	10,558	-0.13%
2018/11/13	12	35.09	3	35.33	36.30	9	10,537	0.09%
2018/11/12	34	36.51	13	36.72	36.50	21	10,744	0.20%
2018/11/09	12	37.35	10	37.85	37.90	2	10,946	0.02%
2018/11/08	46	37.91	6	38.62	37.60	40	11,142	0.36%
2018/11/07	24	36.78	26	37.14	38.20	-2	11,387	-0.02%
2018/11/06	83	37.29	4	37.04	36.55	79	11,635	0.68%
2018/11/05	33	38.01	5	38.37	38.30	28	11,813	0.24%
2018/11/02	62	39.44	80	39.36	38.50	-18	12,206	-0.15%
2018/11/01	55	37.35	52	37.49	38.00	3	12,109	0.02%
2018/10/31	11	35.62	14	35.82	35.60	-3	12,270	-0.02%
2018/10/30	49	33.66	18	33.48	33.80	31	12,463	0.25%
2018/10/29	4	34.60	4	35.10	34.90	0	12,819	0.00%
2018/10/26	8	34.68	8	35.25	34.35	0	13,108	0.00%
2018/10/25	26	35.01	22	35.48	34.30	4	13,319	0.03%
2018/10/24	20	37.20	14	37.65	37.20	6	13,823	0.04%
2018/10/23	51	38.38	38	39.01	37.20	13	14,375	0.09%
2018/10/22	22	37.65	28	37.10	38.20	-6	14,660	-0.04%
2018/10/19	7	36.17	5	36.39	36.25	2	14,996	0.01%
2018/10/18	9	38.22	6	38.43	38.20	3	15,189	0.02%
2018/10/17	11	38.91	11	38.88	37.95	0	15,515	0.00%
2018/10/16	23	38.97	7	39.29	38.70	16	15,752	0.10%
2018/10/15	2	38.83	1	38.45	38.10	1	16,077	0.01%
2018/10/12	6	37.42	22	37.96	38.00	-16	16,424	-0.10%
2018/10/11	7	35.69	0	0.00	35.65	7	16,551	0.04%
2018/10/09	4	39.08	15	39.81	39.60	-11	16,632	-0.07%
2018/10/08	20	39.15	0	0.00	38.70	20	16,608	0.12%
2018/10/05	38	41.85	11	43.74	40.55	27	16,636	0.16%
2018/10/04	4	44.99	4	44.70	44.50	0	16,728	0.00%
2018/10/03	3	45.42	3	45.48	44.85	0	16,756	0.00%
2018/10/02	2	46.10	3	46.25	45.45	-1	16,880	-0.01%
2018/10/01	12	45.50	11	45.39	45.50	1	16,997	0.01%
2018/09/28	1	45.00	1	44.75	44.70	0	17,123	0.00%
2018/09/27	9	45.51	6	45.79	44.55	3	17,100	0.02%
2018/09/26	10	46.99	1	47.75	46.65	9	17,279	0.05%
2018/09/25	1	46.15	3	46.53	47.15	-2	17,431	-0.01%
2018/09/21	7	46.96	18	47.09	47.45	-11	17,599	-0.06%
2018/09/20	26	46.14	25	46.49	46.30	1	17,626	0.01%
2018/09/19	12	46.15	2	47.28	45.90	10	17,739	0.06%
2018/09/18	8	46.45	2	47.15	46.20	6	18,029	0.03%
2018/09/17	32	47.78	8	47.43	47.50	24	18,147	0.13%
2018/09/14	19	46.86	17	47.49	47.20	2	18,202	0.01%
2018/09/13	5	47.14	5	46.19	45.30	0	18,300	0.00%
2018/09/12	10	47.13	12	46.16	46.20	-2	18,486	-0.01%
2018/09/11	4	47.80	4	48.70	47.95	0	18,890	0.00%
2018/09/10	15	47.60	15	47.54	46.90	0	19,253	0.00%
2018/09/07	19	50.32	16	49.59	48.00	3	19,522	0.02%
2018/09/06	14	52.03	6	51.82	51.40	8	19,801	0.04%
2018/09/05	8	52.36	26	52.01	51.70	-18	20,055	-0.09%
2018/09/04	60	52.23	66	52.70	52.50	-6	20,382	-0.03%
2018/09/03	75	55.02	35	54.81	53.20	40	20,383	0.20%
2018/08/31	14	58.76	29	59.03	59.10	-15	20,235	-0.07%
2018/08/30	63	58.93	47	58.91	59.50	16	20,644	0.08%
2018/08/29	202	56.71	239	57.40	58.60	-37	20,528	-0.18%	大買/大賣/
2018/08/28	28	54.34	25	53.96	53.70	3	20,044	0.01%
2018/08/27	15	52.81	29	53.36	53.60	-14	20,136	-0.07%
2018/08/24	14	51.19	14	51.46	51.20	0	20,142	0.00%
2018/08/23	20	51.76	6	52.13	50.90	14	20,315	0.07%
2018/08/22	14	52.91	15	52.75	52.80	-1	20,443	0.00%
2018/08/21	18	53.28	14	53.59	53.30	4	20,954	0.02%
2018/08/20	14	52.54	13	52.59	53.10	1	21,048	0.00%
2018/08/17	48	53.84	44	52.38	51.70	4	21,292	0.02%
2018/08/16	15	52.29	18	52.76	53.00	-3	21,414	-0.01%
2018/08/15	17	51.94	36	51.94	50.90	-19	21,712	-0.09%
2018/08/14	40	53.16	66	53.95	53.00	-26	21,833	-0.12%
2018/08/13	51	53.71	60	53.87	53.00	-9	21,720	-0.04%
2018/08/10	16	55.90	2	55.50	54.70	14	21,906	0.06%
2018/08/09	13	56.92	20	56.43	57.20	-7	22,026	-0.03%
2018/08/08	18	55.48	15	55.67	54.00	3	21,777	0.01%
2018/08/07	52	56.81	59	56.69	57.00	-7	21,945	-0.03%
2018/08/06	42	56.60	44	56.44	56.10	-2	21,671	-0.01%
2018/08/03	32	54.15	38	53.92	55.10	-6	21,681	-0.03%
2018/08/02	11	53.27	5	53.12	52.60	6	21,360	0.03%
2018/08/01	6	56.20	10	56.03	56.30	-4	21,195	-0.02%
2018/07/31	94	55.44	59	55.57	55.00	35	21,293	0.16%
2018/07/30	119	60.19	68	59.88	56.90	51	21,006	0.24%	大買/
2018/07/27	24	61.25	65	61.86	63.20	-41	20,592	-0.20%
2018/07/26	44	61.05	32	60.91	59.50	12	20,199	0.06%
2018/07/25	36	58.47	38	58.72	60.50	-2	19,772	-0.01%
2018/07/24	33	59.57	19	59.89	59.30	14	19,543	0.07%
2018/07/23	72	57.47	86	58.02	58.40	-14	19,192	-0.07%
2018/07/20	64	60.66	37	61.25	57.50	27	18,857	0.14%
2018/07/19	31	62.48	26	62.82	62.50	5	18,399	0.03%
2018/07/18	29	69.28	12	71.68	63.10	17	17,954	0.09%
2018/07/17	8	70.68	6	70.77	70.10	2	17,612	0.01%
2018/07/16	19	76.66	3	75.00	74.00	16	17,421	0.09%
2018/07/13	31	79.21	30	80.22	77.40	1	17,352	0.01%
2018/07/12	18	78.67	17	79.14	79.60	1	17,118	0.01%
2018/07/11	11	74.62	5	74.86	74.10	6	16,907	0.04%
2018/07/10	12	74.34	23	75.56	75.40	-11	16,942	-0.06%
2018/07/09	2	76.50	12	76.00	74.70	-10	16,812	-0.06%
2018/07/06	5	71.14	6	70.55	71.20	-1	16,621	-0.01%
2018/07/05	14	76.53	22	79.12	74.30	-8	16,436	-0.05%
2018/07/04	52	77.49	26.1	78.14	78.00	25.9	16,343	0.16%
2018/07/03	6	81.50	17	84.28	80.30	-11	16,062	-0.07%
2018/07/02	27	83.86	8	83.65	82.00	19	15,824	0.12%
2018/06/29	21	81.26	2.2	81.27	81.00	18.8	15,564	0.12%
2018/06/28	10	80.68	10.3	81.17	79.50	-0.3	15,407	0.00%
2018/06/27	19	84.72	25	85.44	81.70	-6	15,197	-0.04%
2018/06/26	9	80.90	12	80.87	83.80	-3	14,811	-0.02%
2018/06/25	27	80.83	18	80.54	79.00	9	14,555	0.06%
2018/06/22	33	82.58	19	81.17	82.00	14	14,376	0.10%
2018/06/21	7	84.74	12	85.73	84.80	-5	14,108	-0.04%
2018/06/20	102	86.64	75.7	86.67	83.90	26.3	13,863	0.19%	大買/
2018/06/19	122	89.84	143	89.99	92.50	-21	13,401	-0.16%	大買/大賣/
2018/06/15	86	88.42	48	89.25	86.20	38	12,909	0.29%
2018/06/14	50.5	86.89	113.6	87.10	88.40	-63.1	12,439	-0.51%	大賣/
2018/06/13	21	81.79	33	82.78	82.50	-12	11,881	-0.10%
2018/06/12	64	82.53	46	84.59	81.40	18	11,487	0.16%
2018/06/11	32.5	78.17	79	78.33	81.20	-46.5	10,989	-0.42%
2018/06/08	33	74.21	24	73.34	73.90	9	10,619	0.08%
2018/06/07	103	73.37	99	73.46	72.10	4	10,315	0.04%	大買/
2018/06/06	19.2	69.16	58	69.37	71.10	-38.8	9,695	-0.40%
2018/06/05	50	64.53	28	65.61	64.70	22	9,274	0.24%
2018/06/04	46	67.64	32	68.38	67.00	14	9,060	0.15%
2018/06/01	9	65.54	49	65.71	68.40	-40	8,759	-0.46%
2018/05/31	31	66.89	8	67.84	63.50	23	8,530	0.27%
2018/05/30	24	65.23	13	65.53	67.60	11	8,298	0.13%
2018/05/29	50	68.55	44	68.48	68.00	6	8,049	0.07%
2018/05/28	10	63.68	33.6	65.21	66.10	-23.6	7,484	-0.32%
2018/05/25	35.4	56.66	44	57.17	60.10	-8.6	7,226	-0.12%
2018/05/24	39	54.39	20	55.12	54.70	19	6,818	0.28%
2018/05/23	20	51.60	71.1	51.96	53.60	-51.1	6,462	-0.79%
2018/05/22	35	49.78	33	50.08	50.00	2	5,898	0.03%
2018/05/21	30	46.90	53	47.96	48.60	-23	5,531	-0.42%
2018/05/18	57	49.44	46	50.37	47.30	11	5,303	0.21%
2018/05/17	23	47.61	21	47.48	48.70	2	4,741	0.04%
2018/05/16	60	46.73	31	46.99	47.00	29	4,302	0.67%
2018/05/15	17	47.85	15	47.27	48.40	2	4,095	0.05%
2018/05/14	0	0.00	10	44.69	45.00	-10	3,717	-0.27%
2018/05/11	20	40.73	6	40.51	40.95	14	3,612	0.39%
2018/05/10	9	37.54	9	37.79	37.25	0	3,268	0.00%
2018/05/09	55	36.65	54	36.72	37.80	1	3,153	0.03%
2018/05/08	46	36.98	19	37.29	37.10	27	2,984	0.90%
2018/05/07	1	35.90	64	36.43	36.70	-63	2,594	-2.43%
2018/05/04	64	33.31	211	34.00	33.40	-147	2,251	-6.53%	大賣/鉅額交易
2018/05/03	0	0.00	175	32.48	32.35	-175	2,047	-8.55%	大賣/鉅額交易
2018/05/02	0	0.00	73	31.89	31.60	-73	2,001	-3.65%
2018/04/30	103	31.45	91	32.07	31.25	12	1,998	0.60%	大買/
2018/04/27	61	29.51	0	0.00	31.05	61	1,933	3.15%
2018/04/26	40	30.45	0	0.00	30.30	40	1,923	2.08%
2018/04/25	60	30.75	0	0.00	30.90	60	1,963	3.06%
2018/04/24	61	31.33	0	0.00	31.20	61	2,061	2.96%
2018/04/20	136	32.04	0	0.00	31.90	136	2,552	5.33%	大買/鉅額交易
2018/04/19	20	32.58	100	33.14	32.75	-80	2,532	-3.16%
2018/04/18	90	31.93	35	32.66	32.45	55	2,504	2.20%
2018/04/17	120	32.05	0	0.00	31.80	120	2,501	4.80%	大買/鉅額交易
2018/04/16	0	0.00	124	32.88	33.30	-124	2,483	-4.99%	大賣/鉅額交易
2018/04/13	20	31.65	20	32.63	31.55	0	2,435	0.00%
2018/04/12	0	0.00	172	31.45	31.90	-172	2,447	-7.03%	大賣/鉅額交易
2018/04/11	20	30.93	32	30.90	30.90	-12	2,459	-0.49%
2018/04/10	35	30.70	5	30.70	30.70	30	2,521	1.19%
2018/04/09	40	30.73	0	0.00	30.60	40	2,603	1.54%
2018/04/03	1	31.40	0	0.00	30.90	1	2,640	0.04%
2018/04/02	20	30.98	0	0.00	30.80	20	2,670	0.75%
2018/03/28	75	31.12	0	0.00	30.90	75	2,788	2.69%
2018/03/27	40	30.86	13	31.66	31.65	27	2,814	0.96%
2018/03/26	6	30.50	0	0.00	30.60	6	2,782	0.22%
2018/03/23	31	30.16	31	30.45	30.45	0	2,788	0.00%
2018/03/22	11	31.98	35	32.54	32.05	-24	2,764	-0.87%
2018/03/21	10	31.55	0	0.00	31.65	10	2,698	0.37%
2018/03/20	48	31.68	0	0.00	31.55	48	2,700	1.78%
2018/03/19	0	0.00	49	32.25	32.00	-49	2,702	-1.81%
2018/03/16	25	31.07	5	31.15	31.60	20	2,672	0.75%
2018/03/14	2	31.15	0	0.00	31.00	2	2,677	0.07%
2018/03/08	13	30.78	0	0.00	30.65	13	2,895	0.45%
2018/03/06	40	32.01	0	0.00	31.60	40	3,505	1.14%
2018/03/05	11	32.35	34	32.43	32.00	-23	3,547	-0.65%
2018/03/02	90	31.39	71	30.97	30.90	19	3,477	0.55%
2018/03/01	34	30.14	54	30.83	31.10	-20	3,543	-0.56%
2018/02/23	0	0.00	30	30.23	30.50	-30	3,597	-0.83%
2018/02/22	0	0.00	10	29.40	29.35	-10	3,596	-0.28%
2018/02/21	0	0.00	25	28.78	28.90	-25	3,601	-0.69%
2018/02/12	75	28.29	0	0.00	28.05	75	3,610	2.08%
2018/02/08	1	28.90	0	0.00	28.80	1	3,699	0.03%
2018/02/01	0	0.00	1	30.70	30.45	-1	4,126	-0.02%
2018/01/30	10	30.60	0	0.00	30.25	10	4,319	0.23%
2018/01/29	10	30.85	0	0.00	30.85	10	4,307	0.23%
2018/01/26	20	30.80	0	0.00	30.90	20	4,342	0.46%
2018/01/24	0	0.00	1	31.30	31.50	-1	4,312	-0.02%
2018/01/23	0	0.00	4	31.46	31.50	-4	4,310	-0.09%
2018/01/22	5	31.41	4	32.16	32.10	1	4,289	0.02%
2018/01/19	30	31.62	2	31.20	31.25	28	4,246	0.66%
2018/01/18	14	31.89	14	32.05	31.85	0	4,188	0.00%
2018/01/17	14	33.48	18	33.11	32.15	-4	4,078	-0.10%
2018/01/16	1	32.70	2	33.78	34.80	-1	3,831	-0.03%
2018/01/15	7	31.95	3	31.60	31.65	4	3,533	0.11%
2018/01/12	1	31.70	1	31.70	31.70	0	3,538	0.00%
2018/01/11	1	31.90	1	31.85	32.00	0	3,509	0.00%
2018/01/10	10	32.28	11	31.84	31.30	-1	3,474	-0.03%
2018/01/09	3	31.85	2	31.90	31.90	1	3,420	0.03%
2018/01/08	0	0.00	1	32.25	31.00	-1	3,373	-0.03%
2018/01/05	0	0.00	14	30.69	30.80	-14	3,286	-0.43%
2018/01/04	0	0.00	18	31.30	30.80	-18	3,251	-0.55%
2018/01/03	0	0.00	44	31.07	31.35	-44	3,194	-1.38%
2018/01/02	1	30.20	10	30.20	30.30	-9	3,101	-0.29%