達方 (8163)-統一-仁愛券商分點個股進出

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
42.55
漲跌
▲0.05
漲幅
+0.12%
成交量
1,218張
產業
上市電腦週邊類股
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/12/13	2	45.50	0	0.00	44.35	2	2,189	0.09%
2024/12/12	2	45.60	0	0.00	45.60	2	2,168	0.09%
2024/12/06	1	47.90	0	0.00	47.10	1	2,129	0.05%
2024/12/03	1	48.20	0	0.00	48.80	1	2,048	0.05%
2024/12/02	2	48.90	0	0.00	48.55	2	2,006	0.10%
2024/11/29	6	50.62	4	50.78	50.30	2	1,927	0.10%
2024/11/28	5	51.00	5	49.72	49.30	0	1,786	0.00%
2024/11/27	6	52.51	5	55.14	51.00	1	1,662	0.06%
2024/11/26	2	51.45	12	51.93	52.10	-10	1,228	-0.81%
2024/11/25	13	52.25	9	51.80	50.70	4	1,124	0.36%
2024/11/22	13	50.37	12	51.24	49.20	1	996	0.10%
2024/11/21	5	50.10	0.3	50.30	50.30	4.8	744	0.64%
2024/11/19	0.1	46.70	0	0.00	46.60	0.1	620	0.01%
2024/11/05	0.1	47.55	0	0.00	46.70	0.1	607	0.02%
2024/10/29	1	48.65	0	0.00	49.05	1	602	0.17%
2024/10/08	1.1	49.42	0	0.00	48.35	1.1	708	0.16%
2024/09/05	1	49.70	0	0.00	49.75	1	1,314	0.08%
2024/09/02	1	52.70	0	0.00	52.70	1	1,467	0.07%
2024/08/08	1	51.00	0	0.00	50.60	1	1,898	0.05%
2024/07/30	0	0.00	1	56.00	55.40	-1	2,326	-0.04%
2024/07/29	2	55.85	0	0.00	55.60	2	2,341	0.09%
2024/07/26	1	56.60	0	0.00	56.70	1	2,353	0.04%
2024/07/23	1	56.60	2	57.35	57.60	-1	2,364	-0.04%
2024/07/19	2	57.90	0	0.00	57.80	2	2,333	0.09%
2024/07/17	1	59.20	0	0.00	59.10	1	2,320	0.04%
2024/07/16	0	0.00	1	59.40	59.40	-1	2,320	-0.04%
2024/07/10	1	59.70	0	0.00	59.70	1	2,349	0.04%
2024/07/09	1	59.60	0	0.00	60.40	1	2,351	0.04%
2024/07/05	11	61.04	0	0.00	60.10	11	2,357	0.47%
2024/07/04	5	62.10	0	0.00	61.50	5	2,314	0.22%
2024/07/01	2	70.00	0	0.00	69.90	2	2,156	0.09%
2024/06/28	0	0.00	2	69.20	68.90	-2	2,130	-0.09%
2024/06/27	4	70.95	0	0.00	69.60	4	2,121	0.19%
2024/06/24	0	0.00	4	70.60	70.60	-4	2,090	-0.19%
2024/06/06	2	71.90	0	0.00	71.50	2	2,185	0.09%
2024/06/05	3	73.07	5	72.04	71.80	-2	2,178	-0.09%
2024/06/04	2	70.55	0	0.00	70.60	2	2,161	0.09%
2024/06/03	1	68.80	0	0.00	69.20	1	2,207	0.05%
2024/05/27	0	0.00	0	67.90	67.60	0	2,809	0.00%
2024/05/21	0	0.00	0	67.10	66.80	0	2,785	0.00%
2024/05/17	0	0.00	0	66.40	67.10	0	2,777	0.00%
2024/05/14	0	0.00	0	68.70	68.40	0	2,750	0.00%
2024/05/10	0	0.00	0	67.00	67.40	0	2,717	0.00%
2024/05/08	3	69.83	1	70.10	70.80	2	2,634	0.08%
2024/05/07	2	71.10	0	0.00	71.80	2	2,569	0.08%
2024/05/03	3	67.87	3	67.70	67.70	0	2,353	0.00%
2024/05/02	0	0.00	1	63.80	63.80	-1	2,237	-0.04%
2024/04/15	0	0.00	0	61.65	61.50	0	2,183	0.00%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	0	62.27	0	0.00	62.10	0	2,312	0.00%
2024/04/08	2	64.05	1	63.90	63.50	1	2,321	0.04%
2024/03/22	0	0.00	4	64.10	64.30	-4	2,308	-0.17%
2024/03/21	6	63.70	2	62.80	64.10	4	2,289	0.17%
2024/03/13	0	60.60	0	0.00	60.70	0	2,220	0.00%
2024/03/07	1	61.70	1	61.30	61.00	0	2,216	0.00%
2024/03/05	1	60.40	1	60.50	61.40	0	1,963	0.00%
2024/02/27	0	0.00	1	53.20	53.40	-1	1,576	-0.06%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/01/05	1	55.30	2	55.60	54.90	-1	2,360	-0.04%
2024/01/03	1	55.60	1	56.00	55.30	0	2,241	0.00%
2024/01/02	1	55.00	1	55.50	55.60	0	2,210	0.00%
2023/12/27	0.1	52.70	0	0.00	52.20	0.1	2,101	0.00%
2023/12/26	0.1	52.20	0	0.00	52.20	0.1	2,092	0.00%
2023/12/22	0.2	52.60	0	0.00	52.50	0.2	2,066	0.01%
2023/12/19	0.3	53.35	0	0.00	53.00	0.3	2,003	0.01%
2023/12/13	2	55.55	2	55.80	55.80	0	1,859	0.00%
2023/12/12	0.1	55.10	1	55.10	55.30	-0.9	1,830	-0.05%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/06	0	55.30	1	55.60	55.40	-1	1,757	-0.05%
2023/12/05	2.2	54.48	0	0.00	54.80	2.2	1,714	0.13%
2023/12/01	0	0.00	1	53.20	53.50	-1	1,625	-0.06%
2023/11/30	1	54.00	0	0.00	52.70	1	1,593	0.06%
2023/11/28	0	0.00	0	51.80	52.10	0	1,527	0.00%
2023/11/17	1	51.50	0	0.00	51.60	1	1,329	0.08%
2023/11/09	3	51.00	3	51.17	50.90	0	1,063	0.00%
2023/11/07	0	0.00	2	49.85	49.85	-2	936	-0.21%
2023/11/06	7	49.74	6	49.97	49.70	1	881	0.11%
2023/11/03	3	47.63	3	48.70	48.85	0	661	0.00%
2023/11/02	1	44.60	0	0.00	44.55	1	411	0.24%
2023/07/10	0.1	46.35	0	0.00	46.00	0.1	821	0.01%
2023/06/02	0	0.00	0.1	47.23	47.40	-0.1	965	-0.01%
2023/05/24	2	46.90	2	46.85	46.85	0	918	0.00%
2023/05/23	0.1	46.75	0	0.00	46.90	0.1	912	0.01%
2023/05/17	2	45.40	2	45.40	45.40	0	864	0.00%
2023/05/11	1	43.95	0	0.00	44.00	1	915	0.11%
2023/04/07	0	44.35	0	0.00	44.15	0	783	0.00%
2023/04/06	0	44.50	0	0.00	44.50	0	777	0.00%
2023/03/21	0	0.00	1	43.50	43.55	-1	744	-0.13%
2023/03/08	0	0.00	1	44.20	44.70	-1	671	-0.15%
2023/01/10	0	0.00	1	38.80	39.00	-1	436	-0.23%
2022/12/07	1	39.00	0	0.00	38.70	1	494	0.20%
2022/12/01	1	40.50	0	0.00	40.50	1	484	0.21%
2022/10/28	0	0.00	1	37.55	37.20	-1	514	-0.19%
2022/09/29	0	0.00	1	39.65	39.60	-1	571	-0.17%
2022/06/20	0	0.00	2	41.40	40.80	-2	1,221	-0.16%
2022/05/05	1	45.80	0	0.00	45.75	1	1,706	0.06%
2022/04/19	0	0.00	1	49.45	49.65	-1	1,530	-0.07%
2022/04/18	1	48.35	0	0.00	48.40	1	1,519	0.07%
2022/04/07	0	0.00	1	48.00	47.90	-1	1,710	-0.06%
2022/03/30	1	50.30	2	49.95	50.20	-1	1,983	-0.05%
2022/03/17	0	0.00	1	49.40	49.35	-1	2,134	-0.05%
2022/03/16	1	49.55	0	0.00	49.50	1	2,147	0.05%
2022/03/14	4	49.49	1	49.45	49.35	3	2,218	0.14%
2022/03/09	4	47.68	5	47.35	48.30	-1	2,435	-0.04%
2022/03/07	1	46.20	0	0.00	46.00	1	2,710	0.04%
2022/03/04	0	46.70	1	48.35	47.60	-1	2,750	-0.04%
2022/02/22	0	46.55	0	0.00	46.40	0	3,377	0.00%
2022/02/15	1	46.50	0	0.00	46.50	1	3,402	0.03%
2022/02/11	1	47.55	2	47.50	47.50	-1	3,426	-0.03%
2022/01/06	0	0.00	1	48.55	48.15	-1	3,342	-0.03%
2022/01/04	2	49.83	2	49.35	49.35	0	3,280	0.00%
2021/12/30	3	50.90	4	50.68	50.70	-1	3,209	-0.03%
2021/12/29	4	50.24	5	51.22	51.00	-1	3,153	-0.03%
2021/12/28	0	0.00	1	49.60	49.35	-1	2,973	-0.03%
2021/12/24	1	48.90	1	49.35	49.35	0	2,929	0.00%
2021/12/21	0	0.00	2	48.40	48.50	-2	2,823	-0.07%
2021/12/20	2	48.75	2.5	48.71	48.50	-0.5	2,804	-0.02%
2021/12/17	3	49.05	3	48.68	48.80	0	2,782	0.00%
2021/12/16	3	49.85	0	0.00	49.85	3	2,709	0.11%
2021/12/15	3	48.60	3	48.50	48.20	0	2,603	0.00%
2021/12/14	0	0.00	1	48.45	48.55	-1	2,577	-0.04%
2021/12/10	1	49.15	0	0.00	49.15	1	2,501	0.04%
2021/12/09	4	48.36	3	48.67	48.30	1	2,450	0.04%
2021/12/08	6	49.57	7	49.34	49.00	-1	2,383	-0.04%
2021/12/07	0.5	49.83	0	0.00	49.65	0.5	2,295	0.02%
2021/12/06	3	49.77	2	49.65	49.20	1	2,207	0.05%
2021/12/02	8	49.12	8	48.93	48.65	0	1,971	0.00%
2021/12/01	1	46.50	0	46.85	47.15	1	1,611	0.06%
2021/11/30	2	46.85	2	46.80	46.50	0	1,580	0.00%
2021/11/24	0	0.00	3	46.57	46.00	-3	1,473	-0.20%
2021/11/23	53	46.72	79	46.61	47.05	-26	1,332	-1.95%
2021/11/22	25	45.33	12	44.64	45.45	13	1,066	1.22%
2021/11/19	5	42.88	1	43.50	42.90	4	1,024	0.39%
2021/11/18	6	43.04	0	0.00	43.25	6	1,022	0.59%
2021/11/17	0	0.00	11	43.11	43.40	-11	1,043	-1.05%
2021/11/16	5	42.61	3	43.05	42.55	2	1,058	0.19%
2021/11/15	3	42.90	2	43.40	42.80	1	1,077	0.09%
2021/11/11	6	43.13	1	43.55	43.05	5	1,115	0.45%
2021/11/10	3	43.82	3	44.15	43.80	0	1,119	0.00%
2021/11/08	1	43.50	4	43.63	43.50	-3	1,120	-0.27%
2021/11/05	3	43.13	0	0.00	43.15	3	1,141	0.26%
2021/11/04	3	43.45	3	43.63	43.45	0	1,162	0.00%
2021/11/03	5	42.50	5	42.81	43.50	0	1,206	0.00%
2021/11/01	20	42.94	20	42.58	42.30	0	1,180	0.00%
2021/10/27	0	0.00	3	41.53	41.65	-3	1,194	-0.25%
2021/10/25	1	41.15	5	41.08	41.10	-4	1,223	-0.33%
2021/10/22	4	41.03	0	0.00	40.90	4	1,260	0.32%
2021/10/21	2	40.88	3	41.48	42.00	-1	1,280	-0.08%
2021/10/20	1	41.05	1	41.25	41.15	0	1,296	0.00%
2021/10/19	0	0.00	1	40.75	40.60	-1	1,309	-0.08%
2021/10/18	0	0.00	1	40.55	40.30	-1	1,341	-0.07%
2021/10/15	0	0.00	2	40.35	40.30	-2	1,384	-0.14%
2021/10/13	3	39.55	0	0.00	39.50	3	1,558	0.19%
2021/10/12	0	0.00	4	40.23	40.00	-4	1,623	-0.25%
2021/10/08	2	40.23	4	40.65	40.25	-2	1,643	-0.12%
2021/09/30	0	0.00	1	41.60	41.40	-1	1,778	-0.06%
2021/09/29	7	41.42	0	0.00	41.30	7	1,795	0.39%
2021/09/28	6	42.35	0	0.00	42.30	6	1,809	0.33%
2021/09/27	0	0.00	3	42.92	42.95	-3	1,812	-0.17%
2021/09/24	0	0.00	1	42.55	42.35	-1	1,836	-0.05%
2021/09/23	0	0.00	8	42.14	42.10	-8	1,866	-0.43%
2021/09/17	0	0.00	2	42.43	42.45	-2	1,995	-0.10%
2021/09/16	1	42.25	1	42.70	42.20	0	2,010	0.00%
2021/09/15	10	42.78	2	43.13	42.55	8	2,016	0.40%
2021/09/14	1	42.80	0	0.00	43.00	1	2,020	0.05%
2021/09/10	2	43.55	6	43.57	43.55	-4	2,045	-0.20%
2021/09/09	1	41.95	7	42.89	42.95	-6	2,057	-0.29%
2021/09/08	4	43.03	1	44.05	42.80	3	2,069	0.14%
2021/09/07	6	44.07	6	44.47	44.10	0	2,073	0.00%
2021/09/06	4	44.48	2	45.20	44.05	2	2,092	0.10%
2021/09/03	4	44.86	1	45.35	44.85	3	2,143	0.14%
2021/09/02	7	44.38	7	44.77	44.75	0	2,191	0.00%
2021/09/01	2	43.88	2	44.38	44.60	0	2,163	0.00%
2021/08/31	2	44.08	2	44.60	44.35	0	2,153	0.00%
2021/08/30	45	44.08	46	43.78	43.90	-1	2,128	-0.05%
2021/08/27	3	42.50	0	0.00	42.65	3	2,091	0.14%
2021/08/26	2	42.30	4	42.58	42.60	-2	2,102	-0.10%
2021/08/25	36	42.65	56	42.75	42.60	-20	2,121	-0.94%
2021/08/24	3	41.47	2	42.03	41.35	1	2,072	0.05%
2021/08/23	1	41.50	2	41.83	41.75	-1	2,096	-0.05%
2021/08/20	0	0.00	4	43.15	43.40	-4	2,107	-0.19%
2021/08/19	6	43.43	2	44.00	43.15	4	2,115	0.19%
2021/08/18	5	43.75	15	43.57	44.00	-10	2,101	-0.48%
2021/08/17	6	43.98	6	44.40	43.90	0	2,087	0.00%
2021/08/16	2	44.15	3	43.70	44.05	-1	2,086	-0.05%
2021/08/13	0	0.00	4	44.96	44.90	-4	2,080	-0.19%
2021/08/11	4	45.98	0	0.00	45.80	4	2,099	0.19%
2021/08/10	8	46.98	37	47.09	46.75	-29	2,098	-1.38%
2021/08/09	51	47.99	17	47.91	47.95	34	2,127	1.60%
2021/08/06	4	47.39	0	0.00	47.30	4	2,126	0.19%
2021/08/05	0	0.00	2	47.78	47.85	-2	2,189	-0.09%
2021/08/03	4	47.23	0	0.00	47.20	4	2,321	0.17%
2021/07/30	8	46.99	18	46.97	47.00	-10	2,500	-0.40%
2021/07/29	2	46.30	2	46.93	46.65	0	2,511	0.00%
2021/07/28	20	46.51	28	46.81	46.50	-8	2,525	-0.32%
2021/07/27	6	47.03	0	0.00	46.90	6	2,579	0.23%
2021/07/26	1	47.70	6	47.58	47.70	-5	2,606	-0.19%
2021/07/23	12	47.33	8	47.76	47.30	4	2,650	0.15%
2021/07/22	8	47.39	10	47.70	47.30	-2	2,730	-0.07%
2021/07/21	3	46.60	2	46.88	46.95	1	2,826	0.04%
2021/07/20	23	47.00	21	47.26	46.95	2	2,865	0.07%
2021/07/19	36	47.74	2	48.00	48.10	34	2,857	1.19%
2021/07/16	2	48.00	22	47.70	48.00	-20	2,843	-0.70%
2021/07/15	9	46.73	9	46.77	46.75	0	2,853	0.00%
2021/07/14	9	46.19	5	46.51	46.15	4	2,928	0.14%
2021/07/13	8	46.50	26	46.89	46.10	-18	2,951	-0.61%
2021/07/12	6	46.45	8	46.40	46.45	-2	2,936	-0.07%
2021/07/09	7	45.96	4	46.40	45.90	3	2,922	0.10%
2021/07/08	0	0.00	7	46.39	46.20	-7	2,960	-0.24%
2021/07/07	11	46.32	22	46.33	46.10	-11	3,009	-0.37%
2021/07/06	32	45.98	1	45.90	45.80	31	3,018	1.03%
2021/07/05	7	45.92	6	45.98	45.90	1	3,086	0.03%
2021/07/02	1	45.10	2	45.50	45.10	-1	3,166	-0.03%
2021/07/01	4	45.45	0	0.00	44.95	4	3,180	0.13%
2021/06/30	2	45.43	4	45.88	45.90	-2	3,178	-0.06%
2021/06/29	0	0.00	2	45.90	45.10	-2	3,161	-0.06%
2021/06/28	7	45.63	12	45.03	45.90	-5	3,144	-0.16%
2021/06/25	2	43.70	0	0.00	43.70	2	3,085	0.06%
2021/06/24	1	43.65	5	43.64	43.65	-4	3,118	-0.13%
2021/06/23	0	0.00	7	43.12	43.30	-7	3,118	-0.22%
2021/06/22	3	43.07	0	0.00	42.90	3	3,132	0.10%
2021/06/21	6	43.35	4	43.44	43.35	2	3,139	0.06%
2021/06/18	4	43.78	2	44.23	43.70	2	3,156	0.06%
2021/06/17	0	0.00	6	43.99	44.15	-6	3,163	-0.19%
2021/06/16	3	43.45	0	0.00	43.35	3	3,179	0.09%
2021/06/15	1	43.75	0	0.00	44.00	1	3,204	0.03%
2021/06/11	3	43.97	3	44.37	44.50	0	3,218	0.00%
2021/06/10	2	42.80	2	43.10	44.45	0	3,320	0.00%
2021/06/07	3	42.02	9	42.11	42.10	-6	3,453	-0.17%
2021/06/04	2	42.28	0	0.00	42.40	2	3,539	0.06%
2021/06/03	2	42.53	4	42.89	42.80	-2	3,562	-0.06%
2021/06/02	7	42.59	0	0.00	42.55	7	3,572	0.20%
2021/06/01	3	43.20	4	43.08	43.25	-1	3,571	-0.03%
2021/05/31	6	42.45	6	42.91	42.65	0	3,606	0.00%
2021/05/28	2	42.78	4	42.98	42.75	-2	3,607	-0.06%
2021/05/27	3	41.25	3	41.85	42.70	0	3,626	0.00%
2021/05/25	3	42.22	3	42.62	42.25	0	3,663	0.00%
2021/05/24	2	41.30	5	41.55	41.55	-3	3,690	-0.08%
2021/05/21	2	41.20	3	41.60	41.40	-1	3,762	-0.03%
2021/05/20	2	40.88	1	40.95	40.70	1	3,804	0.03%
2021/05/19	3	40.30	3	40.95	41.50	0	3,820	0.00%
2021/05/18	0	0.00	2	40.63	40.70	-2	3,833	-0.05%
2021/05/17	9	39.39	11	39.26	38.40	-2	3,824	-0.05%
2021/05/14	5	42.02	5	42.46	41.40	0	3,785	0.00%
2021/05/13	17	41.59	17	41.99	41.70	0	3,741	0.00%
2021/05/12	14	44.87	46	45.43	43.05	-32	3,675	-0.87%
2021/05/11	24	47.25	12	47.87	46.65	12	3,625	0.33%
2021/05/10	4	49.41	5	49.80	49.05	-1	3,578	-0.03%
2021/05/07	5	48.65	18	48.06	49.00	-13	3,456	-0.38%
2021/05/06	15	46.20	3	46.83	46.20	12	3,403	0.35%
2021/05/05	9	47.01	7	47.73	46.80	2	3,379	0.06%
2021/05/04	49	47.55	12	47.62	47.00	37	3,393	1.09%
2021/05/03	8	49.75	1	50.20	49.40	7	3,329	0.21%
2021/04/29	6	51.53	21	51.71	51.20	-15	3,286	-0.46%
2021/04/28	31	52.08	16	52.06	52.40	15	3,255	0.46%
2021/04/27	28.1	51.67	28	51.94	52.10	0.1	3,221	0.00%
2021/04/26	4	50.88	6	50.83	51.20	-2	3,112	-0.06%
2021/04/23	2	49.28	14	49.31	49.50	-12	3,069	-0.39%
2021/04/22	29	49.60	5	50.21	49.00	24	3,058	0.78%
2021/04/21	3	50.93	4	51.30	51.00	-1	3,010	-0.03%
2021/04/20	1	50.40	7	49.99	50.50	-6	2,962	-0.20%
2021/04/19	3	49.15	6	49.17	49.15	-3	2,948	-0.10%
2021/04/16	1	48.25	9	48.04	48.25	-8	2,934	-0.27%
2021/04/15	1	47.10	2	47.53	47.40	-1	2,928	-0.03%
2021/04/14	11	47.03	10	47.40	47.30	1	2,945	0.03%
2021/04/13	19	48.47	13	49.45	48.00	6	2,958	0.20%
2021/04/12	15	48.79	8	48.88	48.70	7	2,932	0.24%
2021/04/09	10	48.04	2	48.20	48.00	8	2,896	0.28%
2021/04/08	2	48.18	11	48.43	49.20	-9	2,818	-0.32%
2021/04/07	2	47.13	1	47.20	47.30	1	2,724	0.04%
2021/04/06	3	47.35	1	47.80	47.40	2	2,722	0.07%
2021/04/01	2	47.30	0	0.00	47.40	2	2,711	0.07%
2021/03/31	4	47.31	50	47.68	47.40	-46	2,711	-1.70%
2021/03/30	3	47.65	11	47.64	47.65	-8	2,710	-0.30%
2021/03/29	57	47.53	9	47.52	47.55	48	2,695	1.78%
2021/03/26	0	0.00	4	46.44	46.40	-4	2,670	-0.15%
2021/03/25	13	46.09	0	0.00	46.05	13	2,686	0.48%
2021/03/24	3	46.70	14	46.55	46.70	-11	2,687	-0.41%
2021/03/23	10	46.48	3	47.10	46.30	7	2,685	0.26%
2021/03/22	4	46.93	0	0.00	47.00	4	2,676	0.15%
2021/03/18	1	47.50	1	47.85	47.45	0	2,684	0.00%
2021/03/17	0	47.85	2	47.55	47.45	-2	2,696	-0.07%
2021/03/16	8	47.60	20	47.28	47.55	-12	2,723	-0.44%
2021/03/12	5	46.18	10	46.28	46.05	-5	2,647	-0.19%
2021/03/11	15	46.71	5	46.69	46.65	10	2,776	0.36%
2021/03/10	0	0.00	7	46.56	47.40	-7	2,775	-0.25%
2021/03/09	4	45.56	7	45.85	45.75	-3	2,732	-0.11%
2021/03/08	9	45.44	2	45.70	45.40	7	2,724	0.26%
2021/03/05	7	45.04	0	0.00	45.05	7	2,746	0.25%
2021/03/04	5	45.57	7	45.64	45.35	-2	2,773	-0.07%
2021/03/03	2	44.93	6	45.45	45.70	-4	2,737	-0.15%
2021/03/02	1	45.65	1	45.95	45.30	0	2,723	0.00%
2021/02/26	1	44.55	4	44.99	45.25	-3	2,714	-0.11%
2021/02/25	3	45.05	3	45.30	45.05	0	2,762	0.00%
2021/02/24	11	44.60	1	45.20	44.55	10	2,748	0.36%
2021/02/23	2	44.90	16	44.64	44.90	-14	2,747	-0.51%
2021/02/22	9	44.15	0	0.00	44.15	9	2,748	0.33%
2021/02/19	2	43.55	12	43.26	43.55	-10	2,722	-0.37%
2021/02/18	5	42.60	2	42.73	42.60	3	2,709	0.11%
2021/02/17	0	0.00	4	42.31	42.20	-4	2,696	-0.15%
2021/02/05	3	41.72	3	41.95	41.95	0	2,731	0.00%
2021/02/04	2	41.10	6	41.45	41.65	-4	2,757	-0.15%
2021/02/03	1	40.90	1	41.25	41.00	0	2,785	0.00%
2021/02/02	3	41.45	3	41.83	41.00	0	2,880	0.00%
2021/02/01	4	40.01	4	40.43	40.55	0	2,985	0.00%
2021/01/29	5	41.23	0	0.00	41.00	5	3,053	0.16%
2021/01/28	0	0.00	1	41.95	41.80	-1	3,058	-0.03%
2021/01/27	0	0.00	1	41.95	41.85	-1	3,066	-0.03%
2021/01/26	4	42.10	2	42.80	41.65	2	3,121	0.06%
2021/01/25	3	42.05	1	42.35	42.00	2	3,093	0.06%
2021/01/22	0	0.00	7	41.11	41.35	-7	3,087	-0.23%
2021/01/21	6	41.04	7	41.34	41.15	-1	3,093	-0.03%
2021/01/20	9	41.64	7	41.36	41.05	2	3,085	0.06%
2021/01/19	1	43.05	4	43.38	43.05	-3	3,055	-0.10%
2021/01/18	5	43.21	2	43.60	43.05	3	3,073	0.10%
2021/01/15	14	44.08	0	0.00	44.10	14	3,052	0.46%
2021/01/14	3	45.00	8	45.12	44.95	-5	3,040	-0.16%
2021/01/13	2	44.50	7	44.75	44.50	-5	2,993	-0.17%
2021/01/12	29	44.40	19	44.64	44.25	10	2,974	0.34%
2021/01/11	0	0.00	5	44.80	44.80	-5	2,933	-0.17%
2021/01/07	5	44.05	12	44.07	44.05	-7	2,898	-0.24%
2021/01/06	19	44.03	1	44.80	43.55	18	2,879	0.63%
2021/01/05	1	44.15	5	44.24	44.55	-4	2,817	-0.14%
2021/01/04	0	0.00	2	43.60	43.60	-2	2,789	-0.07%
2020/12/30	0	0.00	15	43.31	43.20	-15	2,770	-0.54%
2020/12/29	4	42.85	1	43.15	42.85	3	2,763	0.11%
2020/12/28	2	43.40	0	0.00	43.40	2	2,749	0.07%
2020/12/25	4	42.94	4	43.33	43.00	0	2,737	0.00%
2020/12/24	7	43.21	7	43.52	43.15	0	2,735	0.00%
2020/12/23	0	0.00	1	42.55	42.55	-1	2,714	-0.04%
2020/12/22	7	42.17	0	0.00	42.10	7	2,736	0.26%
2020/12/21	1	41.45	12	42.45	42.65	-11	2,747	-0.40%
2020/12/17	6	42.82	4	43.34	42.85	2	2,738	0.07%
2020/12/16	6	43.28	6	43.73	43.35	0	2,738	0.00%
2020/12/15	12	43.68	0	0.00	43.15	12	2,734	0.44%
2020/12/14	4	44.56	11	44.71	44.70	-7	2,708	-0.26%
2020/12/11	10	43.92	5	44.40	43.75	5	2,696	0.19%
2020/12/10	11	44.86	4	45.50	44.70	7	2,658	0.26%
2020/12/09	9	46.24	10	46.52	46.00	-1	2,599	-0.04%
2020/12/08	8	46.15	6	46.08	45.75	2	2,577	0.08%
2020/12/07	17	46.80	13	47.03	46.70	4	2,543	0.16%
2020/12/04	3	44.65	13	44.75	45.40	-10	2,382	-0.42%
2020/12/03	13	44.07	12	44.08	43.85	1	2,345	0.04%
2020/12/02	7	43.61	2	44.13	43.60	5	2,418	0.21%
2020/12/01	1	42.85	12	43.53	43.80	-11	2,532	-0.43%
2020/11/30	1	43.05	13	43.18	43.35	-12	2,690	-0.45%
2020/11/27	2	42.50	0	0.00	42.50	2	2,664	0.08%
2020/11/26	0	0.00	8	42.64	42.40	-8	2,714	-0.29%
2020/11/25	13	42.80	1	43.05	42.55	12	2,843	0.42%
2020/11/24	11	43.51	14	43.53	43.40	-3	2,814	-0.11%
2020/11/23	0	0.00	5	42.83	42.90	-5	2,741	-0.18%
2020/11/20	3	42.15	10	42.56	42.50	-7	2,711	-0.26%
2020/11/19	6	42.55	6	42.68	42.50	0	2,680	0.00%
2020/11/18	16	42.17	1	42.25	41.95	15	2,605	0.58%
2020/11/17	22	41.95	2	41.95	42.00	20	2,598	0.77%
2020/11/16	21	41.75	5	41.85	41.75	16	2,666	0.60%
2020/11/13	3	41.57	55	41.79	41.75	-52	2,744	-1.89%
2020/11/12	13	41.60	0	0.00	41.45	13	2,788	0.47%
2020/11/11	2	42.28	2	42.48	42.25	0	2,796	0.00%
2020/11/10	15	41.91	23	42.11	42.00	-8	2,788	-0.29%
2020/11/09	18	41.95	8	42.56	41.70	10	2,744	0.36%
2020/11/06	0	0.00	8	41.44	41.85	-8	2,629	-0.30%
2020/11/05	2	40.60	3	40.97	40.75	-1	2,578	-0.04%
2020/11/04	3	40.50	1	40.65	40.55	2	2,605	0.08%
2020/11/03	12	40.57	14	40.70	40.50	-2	2,676	-0.07%
2020/10/30	9	39.59	40	40.03	39.55	-31	2,871	-1.08%
2020/10/29	1	39.05	6	39.87	39.95	-5	2,875	-0.17%
2020/10/28	42	39.84	2	39.95	39.95	40	2,879	1.39%
2020/10/27	13	40.30	0	0.00	40.30	13	2,864	0.45%
2020/10/26	0	0.00	4	40.19	40.15	-4	2,841	-0.14%
2020/10/23	0	0.00	17	39.38	39.45	-17	2,813	-0.60%
2020/10/22	17	38.88	6	39.13	38.80	11	2,851	0.39%
2020/10/21	4	39.25	4	39.53	39.25	0	2,855	0.00%
2020/10/20	26	39.33	6	39.38	39.35	20	2,899	0.69%
2020/10/19	12	39.30	50	39.45	39.30	-38	2,917	-1.30%
2020/10/16	16	38.87	12	39.27	38.75	4	2,885	0.14%
2020/10/15	7	38.85	3	39.17	38.85	4	2,895	0.14%
2020/10/14	1	38.85	3	39.08	38.85	-2	2,901	-0.07%
2020/10/13	0	0.00	5	38.79	38.85	-5	2,930	-0.17%
2020/10/12	4	38.36	1	38.70	38.35	3	3,055	0.10%
2020/10/08	4	38.38	1	38.75	38.30	3	3,084	0.10%
2020/10/07	1	38.40	0	0.00	38.40	1	3,132	0.03%
2020/09/29	4	37.60	4	37.74	37.50	0	3,416	0.00%
2020/09/28	1	37.35	2	37.45	37.35	-1	3,503	-0.03%
2020/09/25	1	37.05	20	36.98	37.05	-19	3,597	-0.53%
2020/09/24	14	38.03	2	38.53	37.75	12	3,600	0.33%
2020/09/23	3	38.63	6	38.99	38.70	-3	3,607	-0.08%
2020/09/22	3	38.38	10	38.98	39.00	-7	3,622	-0.19%
2020/09/21	5	39.36	2	39.35	39.25	3	3,616	0.08%
2020/09/18	7	39.87	7	40.19	39.95	0	3,611	0.00%
2020/09/17	0	0.00	3	39.88	39.80	-3	3,603	-0.08%
2020/09/16	6	39.60	1	39.95	39.60	5	3,610	0.14%
2020/09/15	2	39.68	0	0.00	39.80	2	3,606	0.06%
2020/09/14	3	39.83	9	39.72	39.80	-6	3,626	-0.17%
2020/09/11	14	39.46	0	0.00	39.15	14	3,630	0.39%
2020/09/10	6	40.28	2	41.05	40.15	4	3,598	0.11%
2020/09/09	4	40.28	17	40.18	40.35	-13	3,577	-0.36%
2020/09/08	15	40.57	3	40.88	40.20	12	3,557	0.34%
2020/09/07	17	41.88	9	42.07	41.60	8	3,515	0.23%
2020/09/04	8	41.11	17	42.23	42.70	-9	3,435	-0.26%
2020/09/03	34	41.88	122	41.49	41.90	-88	3,382	-2.60%	大賣/
2020/09/02	3	39.93	1	39.95	40.05	2	3,205	0.06%
2020/09/01	17	39.98	16	40.24	40.30	1	3,240	0.03%
2020/08/31	104	40.43	24	40.47	40.45	80	3,253	2.46%	大買/
2020/08/28	0	0.00	1	38.95	38.95	-1	3,135	-0.03%
2020/08/27	2	38.60	0	0.00	38.55	2	3,153	0.06%
2020/08/25	4	38.53	6	38.65	38.70	-2	3,152	-0.06%
2020/08/24	1	37.65	3	37.90	38.10	-2	3,140	-0.06%
2020/08/21	2	37.93	12	37.89	38.15	-10	3,150	-0.32%
2020/08/20	12	37.60	21	37.30	37.30	-9	3,144	-0.29%
2020/08/19	13	39.95	4	40.73	39.55	9	3,058	0.29%
2020/08/18	7	40.05	5	39.79	40.10	2	2,961	0.07%
2020/08/17	13	39.58	11	39.40	39.35	2	2,871	0.07%
2020/08/14	0	0.00	3	39.12	39.15	-3	2,826	-0.11%
2020/08/13	4.1	39.11	4	39.38	39.25	0.1	2,801	0.00%
2020/08/12	7	38.83	5	39.10	38.85	2	2,743	0.07%
2020/08/11	0	0.00	5	39.05	39.15	-5	2,715	-0.18%
2020/08/10	1	38.75	0	0.00	38.90	1	2,686	0.04%
2020/08/07	20	39.06	18	39.09	39.25	2	2,659	0.08%
2020/08/06	18	38.64	202	38.98	38.70	-184	2,595	-7.09%	大賣/鉅額交易
2020/08/05	200	37.73	21	38.10	38.15	179	2,456	7.29%	大買/鉅額交易
2020/08/04	2	36.85	1	36.55	36.50	1	2,386	0.04%
2020/08/03	1	36.10	0	0.00	36.10	1	2,385	0.04%
2020/07/30	0	0.00	2	35.10	35.30	-2	2,384	-0.08%
2020/07/29	2	34.83	0	0.00	34.65	2	2,419	0.08%
2020/07/28	3	34.75	3	35.05	34.25	0	2,427	0.00%
2020/07/27	3	36.15	3	36.55	35.90	0	2,417	0.00%
2020/07/24	3	36.78	1	37.35	36.65	2	2,409	0.08%
2020/07/23	2	37.40	0	0.00	37.40	2	2,412	0.08%
2020/07/21	3	37.50	7	37.72	37.50	-4	2,410	-0.17%
2020/07/20	3	37.30	0	0.00	37.40	3	2,411	0.12%
2020/07/17	40	37.59	0	0.00	37.65	40	2,426	1.65%
2020/07/16	136	38.23	180	38.38	38.00	-44	2,412	-1.82%	大買/大賣/
2020/07/15	4	37.38	1	37.50	37.30	3	2,293	0.13%
2020/07/14	13	37.78	1	38.45	37.65	12	2,279	0.53%
2020/07/13	3	37.25	15	37.91	38.30	-12	2,248	-0.53%
2020/07/10	2	37.35	0	0.00	37.35	2	2,257	0.09%
2020/07/09	8	38.15	8	38.60	38.00	0	2,233	0.00%
2020/07/08	3	40.25	4	40.33	40.20	-1	2,138	-0.05%
2020/07/07	10	40.07	8	40.65	40.10	2	2,056	0.10%
2020/07/06	15	40.20	14	39.97	40.35	1	2,010	0.05%
2020/07/03	3	39.10	0	0.00	39.10	3	1,973	0.15%
2020/07/02	12	38.98	2	38.98	38.95	10	1,972	0.51%
2020/07/01	1	38.20	4	38.26	38.20	-3	1,942	-0.15%
2020/06/30	1	37.85	3	38.00	37.85	-2	1,944	-0.10%
2020/06/29	2	37.60	1	37.85	37.60	1	1,937	0.05%
2020/06/24	4	37.98	4	38.30	38.00	0	1,931	0.00%
2020/06/23	0	0.00	1	37.95	37.80	-1	1,948	-0.05%
2020/06/19	8	37.84	3	38.18	37.70	5	1,968	0.25%
2020/06/18	0	0.00	2	37.75	37.65	-2	1,963	-0.10%
2020/06/17	2	37.38	0	0.00	37.40	2	1,955	0.10%
2020/06/16	0	0.00	5	37.46	37.50	-5	1,981	-0.25%
2020/06/15	6	37.05	0	0.00	37.00	6	2,042	0.29%
2020/06/12	5	37.05	5	37.44	37.50	0	2,057	0.00%
2020/06/11	70	38.38	2	38.80	38.20	68	2,092	3.25%
2020/06/10	14	38.91	72	38.95	38.85	-58	2,073	-2.80%
2020/06/09	2	38.30	2	38.55	38.55	0	2,053	0.00%
2020/06/05	4	38.40	8	38.46	38.80	-4	2,038	-0.20%
2020/06/03	4	37.25	0	0.00	37.25	4	1,981	0.20%
2020/06/01	2	36.50	7	36.48	36.50	-5	1,950	-0.26%
2020/05/29	1	35.90	0	0.00	35.90	1	1,944	0.05%
2020/05/28	3	36.15	4	36.35	36.15	-1	1,946	-0.05%
2020/05/26	1	36.20	1	36.60	36.25	0	1,944	0.00%
2020/05/25	1	35.60	1	35.85	36.10	0	1,953	0.00%
2020/05/22	3	36.28	0	0.00	36.15	3	1,975	0.15%
2020/05/21	0	0.00	1	36.85	36.70	-1	1,972	-0.05%
2020/05/20	1	36.40	2	36.63	36.40	-1	1,974	-0.05%
2020/05/19	0	0.00	2	36.30	36.20	-2	1,974	-0.10%
2020/05/18	2	35.40	2	35.78	35.55	0	1,979	0.00%
2020/05/15	2	36.10	6	36.37	35.80	-4	2,001	-0.20%
2020/05/14	4	36.44	2	36.78	36.20	2	1,997	0.10%
2020/05/13	1	36.75	0	0.00	36.90	1	1,985	0.05%
2020/05/12	5	37.09	5	37.33	37.15	0	1,965	0.00%
2020/05/11	3	37.25	0	0.00	37.25	3	1,964	0.15%
2020/05/08	3	37.95	1	38.15	38.00	2	1,929	0.10%
2020/05/07	3	37.32	3	37.65	37.50	0	1,917	0.00%
2020/05/06	2	37.28	2	37.70	37.30	0	1,921	0.00%
2020/05/05	8	37.26	8	37.51	37.50	0	1,920	0.00%
2020/05/04	3	36.23	1	36.60	36.50	2	1,899	0.11%
2020/04/30	0	0.00	4	37.34	37.30	-4	1,901	-0.21%
2020/04/29	0	0.00	1	36.95	36.95	-1	1,895	-0.05%
2020/04/28	10	37.10	6	37.56	36.90	4	1,899	0.21%
2020/04/27	0	0.00	2	36.08	36.15	-2	1,898	-0.11%
2020/04/24	2	35.53	1	35.75	35.50	1	1,887	0.05%
2020/04/22	3	34.97	13	35.01	35.40	-10	1,892	-0.53%
2020/04/21	11	34.64	1	34.80	34.35	10	1,881	0.53%
2020/04/20	0	0.00	7	35.17	35.25	-7	1,879	-0.37%
2020/04/17	4	35.14	6	35.23	35.10	-2	1,892	-0.11%
2020/04/16	2	35.25	2	35.30	35.25	0	1,874	0.00%
2020/04/15	10	35.56	16	35.29	35.20	-6	1,867	-0.32%
2020/04/14	7	34.13	5	34.25	34.35	2	1,828	0.11%
2020/04/13	4	33.68	3	34.05	33.65	1	1,898	0.05%
2020/04/10	26	33.90	2	34.23	34.10	24	1,941	1.24%
2020/04/09	18	34.04	33	33.80	33.90	-15	2,067	-0.73%
2020/04/08	2	32.45	5	32.77	33.50	-3	2,052	-0.15%
2020/04/07	3	31.28	5	31.38	31.80	-2	2,036	-0.10%
2020/04/06	0	0.00	5	30.43	30.50	-5	2,106	-0.24%
2020/04/01	5	30.37	8	30.46	30.35	-3	2,111	-0.14%
2020/03/31	2	29.85	1	30.10	29.85	1	2,100	0.05%
2020/03/30	3	28.83	3	29.18	29.65	0	2,106	0.00%
2020/03/27	0	0.00	1	29.70	29.55	-1	2,127	-0.05%
2020/03/26	3	29.35	5	29.78	29.80	-2	2,147	-0.09%
2020/03/25	6	29.76	6	30.01	29.60	0	2,303	0.00%
2020/03/24	5	28.60	5	28.97	28.70	0	2,308	0.00%
2020/03/23	1	27.65	0	0.00	27.65	1	2,309	0.04%
2020/03/20	0	0.00	6	27.57	28.40	-6	2,326	-0.26%
2020/03/19	4	26.31	4	26.56	25.90	0	2,334	0.00%
2020/03/18	5	28.95	4	29.36	28.60	1	2,311	0.04%
2020/03/17	8	29.00	5	29.37	28.65	3	2,324	0.13%
2020/03/16	4	29.11	2	29.10	28.50	2	2,293	0.09%
2020/03/13	0	0.00	4	29.03	29.25	-4	2,295	-0.17%
2020/03/12	4	33.18	1	31.95	31.60	3	2,293	0.13%
2020/03/10	0	0.00	5	35.17	35.55	-5	2,327	-0.21%
2020/03/09	1	36.00	1	36.50	35.90	0	2,368	0.00%
2020/03/04	1	37.60	0	0.00	37.40	1	2,368	0.04%
2020/03/03	1	37.70	1	38.20	37.70	0	2,373	0.00%
2020/02/27	1	37.75	0	0.00	37.75	1	2,381	0.04%
2020/02/26	5	38.79	20	38.78	38.70	-15	2,367	-0.63%
2020/02/25	20	39.35	5	39.39	39.40	15	2,350	0.64%
2020/02/24	2	38.70	0	0.00	38.70	2	2,328	0.09%
2020/02/20	1	39.35	1	39.80	39.05	0	2,319	0.00%
2020/02/19	2	39.20	0	0.00	39.20	2	2,312	0.09%
2020/02/14	4	38.70	4	38.73	38.70	0	2,292	0.00%
2020/02/13	2	38.38	1	38.60	38.25	1	2,292	0.04%
2020/02/12	1	38.45	3	38.43	38.35	-2	2,313	-0.09%
2020/02/07	2	37.53	0	0.00	37.50	2	2,319	0.09%
2020/02/04	0	0.00	1	37.80	38.70	-1	2,318	-0.04%
2020/02/03	0	0.00	7	36.88	37.10	-7	2,340	-0.30%
2020/01/31	1	38.55	1	39.15	38.50	0	2,324	0.00%
2020/01/30	5	39.32	3	40.02	38.50	2	2,327	0.09%
2020/01/20	2	42.43	4	42.64	42.45	-2	2,281	-0.09%
2020/01/17	4	42.74	1	43.25	42.65	3	2,289	0.13%
2020/01/16	8	42.93	8	43.33	42.80	0	2,304	0.00%
2020/01/15	3	42.85	0	0.00	42.85	3	2,295	0.13%
2020/01/14	0	0.00	6	43.30	43.40	-6	2,302	-0.26%
2020/01/13	3	42.53	1	42.55	42.35	2	2,339	0.09%
2020/01/10	0	0.00	1	42.95	42.80	-1	2,357	-0.04%
2020/01/09	1	43.00	1	43.45	43.00	0	2,356	0.00%
2020/01/08	20	42.86	17	43.11	42.70	3	2,347	0.13%
2020/01/07	54	43.41	45	44.43	43.15	9	2,344	0.38%
2020/01/06	21	43.94	196	43.86	44.00	-175	2,279	-7.68%	大賣/鉅額交易
2020/01/03	199	44.83	33	45.15	44.30	166	2,241	7.41%	大買/鉅額交易
2020/01/02	9	43.67	11	44.00	44.05	-2	2,112	-0.09%
2019/12/31	3	43.92	4	44.28	44.05	-1	2,082	-0.05%
2019/12/30	17	44.34	13	44.35	44.65	4	2,044	0.20%
2019/12/27	4	42.91	4	43.09	42.95	0	1,944	0.00%
2019/12/26	6	42.87	1	43.45	42.75	5	1,943	0.26%
2019/12/24	4	42.90	7	42.90	42.90	-3	2,020	-0.15%
2019/12/23	7	42.27	0	0.00	42.15	7	2,006	0.35%
2019/12/20	89	44.15	78	44.89	43.35	11	1,974	0.56%
2019/12/19	1	43.35	1	43.75	43.95	0	1,810	0.00%
2019/12/18	2	43.60	8	43.64	43.85	-6	1,777	-0.34%
2019/12/17	5	43.13	2	43.18	43.15	3	1,746	0.17%
2019/12/16	8	43.06	10	43.16	43.40	-2	1,719	-0.12%
2019/12/13	7	42.58	5	42.73	42.50	2	1,681	0.12%
2019/12/12	10	42.65	4	42.53	42.30	6	1,649	0.36%
2019/12/11	8	42.38	0	0.00	42.30	8	1,612	0.50%
2019/12/10	0	0.00	7	41.98	42.10	-7	1,579	-0.44%
2019/12/09	4	41.85	15	42.37	41.70	-11	1,550	-0.71%
2019/12/06	3	41.37	27	41.06	41.65	-24	1,494	-1.61%
2019/12/05	2	40.25	1	40.60	40.25	1	1,436	0.07%
2019/12/04	15	40.58	14	40.53	40.40	1	1,471	0.07%
2019/12/03	8	40.02	10	40.19	40.15	-2	1,441	-0.14%
2019/12/02	3	39.40	2	39.80	39.35	1	1,401	0.07%
2019/11/29	4	39.80	2	40.08	39.70	2	1,406	0.14%
2019/11/28	1	39.80	0	0.00	39.80	1	1,418	0.07%
2019/11/26	1	39.75	2	39.85	39.85	-1	1,468	-0.07%
2019/11/25	1	38.85	5	39.26	39.25	-4	1,444	-0.28%
2019/11/21	5	38.65	0	0.00	38.80	5	1,460	0.34%
2019/11/18	0	0.00	5	38.85	38.95	-5	1,476	-0.34%
2019/11/15	7	38.96	2	39.30	38.85	5	1,482	0.34%
2019/11/14	2	38.98	1	39.05	39.15	1	1,486	0.07%
2019/11/13	6	39.40	8	39.49	39.30	-2	1,499	-0.13%
2019/11/12	0	0.00	4	39.00	38.95	-4	1,504	-0.27%
2019/11/11	4	39.00	0	0.00	38.60	4	1,525	0.26%
2019/11/08	0	0.00	1	39.70	39.60	-1	1,507	-0.07%
2019/11/07	2	39.55	1	39.90	39.50	1	1,522	0.07%
2019/11/06	4	39.55	3	39.85	39.55	1	1,513	0.07%
2019/11/05	2	39.90	10	40.25	39.90	-8	1,512	-0.53%
2019/11/04	3	40.08	0	0.00	40.10	3	1,518	0.20%
2019/11/01	10	40.05	0	0.00	40.10	10	1,513	0.66%
2019/10/31	15	40.08	18	40.50	40.90	-3	1,505	-0.20%
2019/10/30	1	39.55	1	40.15	40.15	0	1,471	0.00%
2019/10/29	8	40.63	1	40.60	40.00	7	1,458	0.48%
2019/10/25	4	41.13	2	41.40	41.20	2	1,472	0.14%
2019/10/24	7	41.59	7	41.62	41.60	0	1,460	0.00%
2019/10/23	4	41.11	1	41.65	41.00	3	1,439	0.21%
2019/10/22	5	41.35	1	41.85	41.35	4	1,441	0.28%
2019/10/21	2	41.35	5	41.37	41.35	-3	1,426	-0.21%
2019/10/18	0	0.00	10	40.33	40.35	-10	1,372	-0.73%
2019/10/16	5	39.75	1	39.95	39.75	4	1,360	0.29%
2019/10/15	6	40.07	2	40.70	39.95	4	1,370	0.29%
2019/10/14	2	40.05	17	40.09	40.10	-15	1,363	-1.10%
2019/10/09	7	39.57	5	39.60	39.10	2	1,358	0.15%
2019/10/08	5	40.25	2	40.58	40.10	3	1,355	0.22%
2019/10/07	2	40.23	5	40.35	40.10	-3	1,359	-0.22%
2019/10/04	3	40.00	1	40.50	39.80	2	1,377	0.15%
2019/10/03	5	39.99	0	0.00	40.05	5	1,509	0.33%
2019/10/02	4	40.41	1	40.50	40.50	3	1,608	0.19%
2019/10/01	8	40.81	15	40.37	40.90	-7	1,644	-0.43%
2019/09/27	7	39.06	9	39.52	39.40	-2	1,621	-0.12%
2019/09/26	2	39.05	2	39.58	39.05	0	1,632	0.00%
2019/09/25	2	38.80	0	0.00	38.80	2	1,637	0.12%
2019/09/24	5	39.36	0	0.00	39.35	5	1,663	0.30%
2019/09/23	2	39.85	0	0.00	39.85	2	1,670	0.12%
2019/09/20	0	0.00	3	39.57	39.45	-3	1,681	-0.18%
2019/09/17	5	39.55	7	39.78	39.45	-2	1,739	-0.11%
2019/09/16	2	39.23	0	0.00	39.15	2	1,746	0.11%
2019/09/12	0	0.00	1	39.90	39.55	-1	1,802	-0.06%
2019/09/09	2	39.65	0	0.00	39.65	2	1,939	0.10%
2019/09/06	10	40.83	0	0.00	40.60	10	1,926	0.52%
2019/09/05	5	42.15	5	42.44	42.05	0	1,903	0.00%
2019/09/04	2	41.83	2	41.93	41.85	0	1,947	0.00%
2019/09/03	1	41.90	1	41.80	41.65	0	1,960	0.00%
2019/09/02	2	41.88	3	41.85	41.85	-1	1,963	-0.05%
2019/08/30	11	41.68	17	41.62	41.40	-6	1,962	-0.31%
2019/08/29	5	40.25	0	0.00	40.25	5	1,913	0.26%
2019/08/28	3	40.50	9	40.63	40.50	-6	1,918	-0.31%
2019/08/27	3	40.47	1	40.90	40.25	2	1,922	0.10%
2019/08/26	6	40.53	2	40.83	40.50	4	1,925	0.21%
2019/08/23	4	41.71	3	41.68	41.70	1	1,925	0.05%
2019/08/22	8	41.44	5	41.82	41.35	3	1,952	0.15%
2019/08/21	2	41.15	2	41.65	41.35	0	1,959	0.00%
2019/08/20	4	41.68	0	0.00	41.30	4	1,959	0.20%
2019/08/19	0	0.00	2	41.43	41.70	-2	1,963	-0.10%
2019/08/16	2	41.00	4	41.20	41.00	-2	1,981	-0.10%
2019/08/15	5	40.18	5	40.43	40.30	0	1,971	0.00%
2019/08/14	1	40.85	2	41.05	40.85	-1	1,973	-0.05%
2019/08/13	0	0.00	1	40.50	40.35	-1	1,957	-0.05%
2019/08/12	0	0.00	5	39.64	40.00	-5	1,965	-0.25%
2019/08/08	0	0.00	5	38.92	38.85	-5	1,975	-0.25%
2019/08/07	5	38.50	0	0.00	38.50	5	1,984	0.25%
2019/08/06	0	0.00	5	38.49	39.45	-5	1,996	-0.25%
2019/08/05	1	39.55	0	0.00	39.55	1	2,017	0.05%
2019/08/02	5	40.19	0	0.00	40.25	5	2,051	0.24%
2019/08/01	5	41.28	0	0.00	41.30	5	2,063	0.24%
2019/07/31	0	0.00	5	41.67	41.75	-5	2,083	-0.24%
2019/07/30	11	42.02	26	42.20	41.70	-15	2,092	-0.72%
2019/07/29	2	42.25	0	0.00	42.25	2	2,081	0.10%
2019/07/26	0	0.00	2	42.13	42.25	-2	2,089	-0.10%
2019/07/25	0	0.00	10	41.87	42.00	-10	2,094	-0.48%
2019/07/24	6	41.62	1	42.30	41.55	5	2,117	0.24%
2019/07/23	2	41.55	4	41.79	41.70	-2	2,189	-0.09%
2019/07/19	3	40.98	6	41.35	41.00	-3	2,238	-0.13%
2019/07/18	10	41.04	0	0.00	40.95	10	2,274	0.44%
2019/07/17	25	41.77	0	0.00	41.70	25	2,295	1.09%
2019/07/16	2	42.25	7	42.19	42.25	-5	2,368	-0.21%
2019/07/15	3	41.52	3	41.92	41.75	0	2,528	0.00%
2019/07/12	3	41.85	0	0.00	41.85	3	2,943	0.10%
2019/07/11	2	42.05	0	0.00	42.05	2	3,046	0.07%
2019/07/10	1	42.00	9	42.25	42.00	-8	3,090	-0.26%
2019/07/09	8	41.96	0	0.00	41.80	8	3,143	0.25%
2019/07/08	1	46.05	9	46.47	46.50	-8	3,069	-0.26%
2019/07/05	2	46.05	7	46.12	46.00	-5	3,050	-0.16%
2019/07/04	6	46.02	11	46.00	46.05	-5	3,035	-0.16%
2019/07/03	7	45.03	0	0.00	44.95	7	3,051	0.23%
2019/07/02	1	45.35	1	45.45	45.35	0	3,074	0.00%
2019/07/01	3	45.25	2	45.15	45.15	1	3,094	0.03%
2019/06/28	3	44.25	0	0.00	44.30	3	3,121	0.10%
2019/06/27	1	44.50	4	44.56	44.30	-3	3,215	-0.09%
2019/06/26	0	0.00	2	44.23	44.00	-2	3,467	-0.06%
2019/06/25	4	44.20	0	0.00	44.20	4	3,672	0.11%
2019/06/24	3	44.08	2	44.68	44.80	1	3,698	0.03%
2019/06/21	0	0.00	5	44.47	44.20	-5	3,702	-0.14%
2019/06/20	14	44.61	15	44.73	44.60	-1	3,710	-0.03%
2019/06/19	5	44.19	6	43.98	43.90	-1	3,704	-0.03%
2019/06/18	3	44.15	2	43.98	43.90	1	3,689	0.03%
2019/06/17	1	43.10	6	43.60	44.20	-5	3,652	-0.14%
2019/06/14	8	42.36	8	42.72	42.30	0	3,625	0.00%
2019/06/13	2	42.30	0	0.00	42.30	2	3,633	0.06%
2019/06/12	14	43.81	12	43.99	43.40	2	3,652	0.05%
2019/06/11	1	42.80	0	0.00	42.95	1	3,656	0.03%
2019/06/06	0	0.00	2	42.00	41.75	-2	3,746	-0.05%
2019/06/05	7	42.49	0	0.00	42.20	7	3,763	0.19%
2019/06/04	4	42.73	0	0.00	42.75	4	3,818	0.10%
2019/06/03	3	42.75	2	42.95	42.80	1	3,876	0.03%
2019/05/31	0	0.00	2	43.40	43.35	-2	3,918	-0.05%
2019/05/30	2	42.90	6	42.59	42.90	-4	4,058	-0.10%
2019/05/29	5	42.04	1	42.45	42.00	4	4,130	0.10%
2019/05/28	0	0.00	3	42.40	42.65	-3	4,211	-0.07%
2019/05/24	2	41.75	0	0.00	41.75	2	4,340	0.05%
2019/05/23	3	41.90	7	42.41	41.80	-4	4,391	-0.09%
2019/05/22	2	42.80	0	0.00	42.80	2	4,480	0.04%
2019/05/21	1	41.65	5	42.46	43.00	-4	4,643	-0.09%
2019/05/20	6	42.26	6	43.00	42.20	0	4,785	0.00%
2019/05/17	11	43.41	13	44.01	43.00	-2	4,825	-0.04%
2019/05/16	7	44.56	0	0.00	43.80	7	4,877	0.14%
2019/05/15	3	44.90	2	45.23	45.40	1	4,949	0.02%
2019/05/14	0	0.00	15	43.03	44.50	-15	5,093	-0.29%
2019/05/13	8	45.45	0	0.00	44.30	8	5,210	0.15%
2019/05/10	3	46.08	4	46.38	46.40	-1	5,309	-0.02%
2019/05/09	12	46.45	0	0.00	46.30	12	5,301	0.23%
2019/05/08	0	0.00	10	46.86	47.15	-10	5,339	-0.19%
2019/05/07	0	0.00	5	47.11	46.80	-5	5,398	-0.09%
2019/05/06	6	46.72	0	0.00	46.65	6	5,445	0.11%
2019/05/03	0	0.00	2	48.00	48.00	-2	5,453	-0.04%
2019/05/02	2	48.05	0	0.00	48.05	2	5,454	0.04%
2019/04/30	0	0.00	9	47.12	47.60	-9	5,452	-0.17%
2019/04/29	12	48.20	5	49.05	47.00	7	5,443	0.13%
2019/04/26	9	49.72	0	0.00	49.35	9	5,378	0.17%
2019/04/25	0	0.00	5	50.60	50.40	-5	5,380	-0.09%
2019/04/24	8	50.73	6	51.47	50.40	2	5,410	0.04%
2019/04/23	7	50.11	14	50.66	51.00	-7	5,414	-0.13%
2019/04/22	15	50.65	4	51.53	50.40	11	5,390	0.20%
2019/04/19	16	52.13	16	52.69	51.50	0	5,344	0.00%
2019/04/18	99	53.50	96	53.98	51.90	3	5,217	0.06%
2019/04/17	14	51.96	57	51.93	52.10	-43	4,912	-0.88%
2019/04/16	38	50.82	20	51.23	51.20	18	4,821	0.37%
2019/04/15	45	51.47	6	52.07	50.80	39	4,788	0.81%
2019/04/12	9	50.79	10	51.23	51.20	-1	4,768	-0.02%
2019/04/11	12	50.68	2	51.50	50.50	10	4,731	0.21%
2019/04/10	3	50.20	1	50.70	50.80	2	4,659	0.04%
2019/04/09	3	50.40	39	50.20	50.40	-36	4,635	-0.78%
2019/04/08	30	49.83	22	50.25	49.60	8	4,577	0.17%
2019/04/03	3	49.15	17	49.69	49.90	-14	4,572	-0.31%
2019/04/02	1	49.15	37	49.22	49.20	-36	4,554	-0.79%
2019/04/01	23	50.12	6	50.90	49.55	17	4,514	0.38%
2019/03/29	35	51.51	30	51.89	51.00	5	4,422	0.11%
2019/03/28	69	49.79	72	49.58	50.20	-3	4,217	-0.07%
2019/03/27	13	49.02	18	48.69	49.10	-5	4,070	-0.12%
2019/03/26	2	47.98	2	48.30	47.95	0	4,058	0.00%
2019/03/25	4	47.74	1	48.05	47.95	3	4,079	0.07%
2019/03/22	49	48.80	12	48.77	48.85	37	4,131	0.90%
2019/03/21	6	47.94	0	0.00	48.00	6	4,149	0.14%
2019/03/20	2	48.15	13	48.17	48.15	-11	4,213	-0.26%
2019/03/19	2	47.70	2	48.03	47.70	0	4,255	0.00%
2019/03/18	7	47.84	2	48.33	47.80	5	4,279	0.12%
2019/03/15	9	48.42	4	48.95	48.30	5	4,320	0.12%
2019/03/14	7	48.13	450	48.15	48.20	-443	4,347	-10.19%	大賣/鉅額交易
2019/03/13	127	47.50	29	47.22	47.35	98	4,420	2.22%	大買/
2019/03/12	1	48.35	24	49.03	48.45	-23	4,427	-0.52%
2019/03/11	13	48.86	4	49.44	48.60	9	4,576	0.20%
2019/03/08	37	48.92	8	49.10	48.95	29	4,900	0.59%
2019/03/07	20	49.25	70	50.12	48.90	-50	5,053	-0.99%
2019/03/06	56	49.52	20	49.62	49.40	36	5,198	0.69%
2019/03/05	118	49.80	65	50.49	49.40	53	5,330	0.99%	大買/
2019/03/04	2	49.10	1	49.80	49.95	1	5,322	0.02%
2019/02/27	45	46.93	92	47.21	48.60	-47	5,299	-0.89%
2019/02/26	150	49.10	65	49.39	48.30	85	5,304	1.60%	大買/
2019/02/25	165	49.55	0	0.00	49.65	165	5,363	3.08%	大買/鉅額交易
2019/02/22	8	49.19	11	49.55	49.25	-3	5,642	-0.05%
2019/02/21	52	49.75	34	50.40	49.65	18	5,740	0.31%
2019/02/20	74	49.56	12	49.60	49.45	62	6,090	1.02%
2019/02/19	13	48.35	84	48.12	48.20	-71	6,410	-1.11%
2019/02/18	12	47.25	15	47.63	47.00	-3	6,365	-0.05%
2019/02/15	70	47.06	7	47.44	46.30	63	6,500	0.97%
2019/02/14	33	47.33	14	47.70	46.90	19	6,474	0.29%
2019/02/13	28	46.91	35	47.13	47.50	-7	6,440	-0.11%
2019/02/12	18	46.64	12	47.19	46.30	6	6,335	0.09%
2019/02/11	9	46.02	19	45.73	46.15	-10	6,297	-0.16%
2019/01/29	11	43.94	8	44.31	43.90	3	6,405	0.05%
2019/01/28	2	43.78	6	43.82	43.85	-4	6,408	-0.06%
2019/01/25	11	42.77	12	43.09	42.65	-1	6,668	-0.01%
2019/01/24	4	42.49	5	42.85	42.25	-1	6,838	-0.01%
2019/01/23	0	0.00	4	41.99	42.30	-4	6,947	-0.06%
2019/01/22	1	41.90	0	0.00	41.90	1	7,014	0.01%
2019/01/21	1	42.50	0	0.00	42.45	1	7,070	0.01%
2019/01/18	0	0.00	8	42.06	42.05	-8	7,145	-0.11%
2019/01/17	11	41.95	4	43.05	41.45	7	7,253	0.10%
2019/01/16	1	42.20	3	42.33	42.50	-2	7,284	-0.03%
2019/01/15	3	41.80	9	41.96	42.00	-6	7,408	-0.08%
2019/01/14	3	40.95	3	41.35	41.30	0	7,474	0.00%
2019/01/11	10	41.06	10	41.63	40.85	0	7,575	0.00%
2019/01/10	7	40.99	5	41.24	40.80	2	7,608	0.03%
2019/01/09	3	41.42	7	41.80	41.50	-4	7,678	-0.05%
2019/01/08	0	0.00	2	39.78	39.80	-2	7,699	-0.03%
2019/01/04	1	36.60	3	37.37	37.70	-2	8,013	-0.02%
2019/01/03	3	38.73	1	39.10	38.50	2	8,106	0.02%
2019/01/02	2	38.83	0	0.00	38.90	2	8,227	0.02%
2018/12/27	4	39.45	8	39.72	39.35	-4	8,678	-0.05%
2018/12/26	5	39.03	0	0.00	38.70	5	8,713	0.06%
2018/12/21	3	38.55	6	39.28	40.10	-3	8,977	-0.03%
2018/12/20	11	40.20	0	0.00	39.25	11	9,028	0.12%
2018/12/19	6	41.52	10	41.79	41.25	-4	9,063	-0.04%
2018/12/18	10	41.37	1	41.80	41.15	9	9,120	0.10%
2018/12/17	7	42.63	1	42.75	42.35	6	9,208	0.07%
2018/12/14	4	41.71	19	42.69	43.40	-15	9,231	-0.16%
2018/12/13	15	42.25	8	42.83	42.10	7	9,257	0.08%
2018/12/12	6	42.17	8	42.30	42.15	-2	9,320	-0.02%
2018/12/10	10	40.66	10	41.06	41.00	0	9,549	0.00%
2018/12/07	3	42.15	11	42.26	42.40	-8	9,581	-0.08%
2018/12/06	39	41.56	21	41.18	41.35	18	9,661	0.19%
2018/12/05	17	43.85	17	44.24	43.70	0	9,644	0.00%
2018/12/04	36	45.50	10	46.19	45.30	26	9,765	0.27%
2018/12/03	31	45.14	35	45.82	46.00	-4	9,903	-0.04%
2018/11/30	24	42.93	19	43.68	42.85	5	9,702	0.05%
2018/11/29	21	43.35	13	44.19	42.60	8	9,660	0.08%
2018/11/28	10	43.08	18	43.39	43.35	-8	9,822	-0.08%
2018/11/27	7	41.70	20	42.13	42.70	-13	10,097	-0.13%
2018/11/26	7	41.72	8	41.74	41.90	-1	10,169	-0.01%
2018/11/23	16	41.24	2	41.53	40.95	14	10,650	0.13%
2018/11/22	24	42.76	3	42.80	42.20	21	11,237	0.19%
2018/11/21	28	43.90	41	43.42	43.45	-13	11,316	-0.11%
2018/11/20	9	42.99	2	43.33	42.85	7	11,248	0.06%
2018/11/19	48	43.23	43	43.20	43.35	5	11,244	0.04%
2018/11/16	23	40.39	53	40.70	42.45	-30	10,913	-0.27%
2018/11/15	5	38.33	2	38.53	38.60	3	10,502	0.03%
2018/11/14	18	38.22	20	38.29	38.15	-2	10,558	-0.02%
2018/11/13	5	35.21	5	35.85	36.30	0	10,537	0.00%
2018/11/12	9	36.41	3	36.65	36.50	6	10,744	0.06%
2018/11/09	3	37.17	3	37.73	37.90	0	10,946	0.00%
2018/11/08	3	37.65	1	38.75	37.60	2	11,142	0.02%
2018/11/07	3	37.45	10	37.79	38.20	-7	11,387	-0.06%
2018/11/06	11	37.45	3	37.93	36.55	8	11,635	0.07%
2018/11/05	4	37.70	4	38.23	38.30	0	11,813	0.00%
2018/11/02	17	39.02	19	39.21	38.50	-2	12,206	-0.02%
2018/11/01	8	37.81	402	36.58	38.00	-394	12,109	-3.25%	大賣/鉅額交易
2018/10/31	5	36.02	11	35.44	35.60	-6	12,270	-0.05%
2018/10/30	14	33.41	16	33.85	33.80	-2	12,463	-0.02%
2018/10/25	13	34.66	10	35.11	34.30	3	13,319	0.02%
2018/10/24	75	37.61	10	37.80	37.20	65	13,823	0.47%
2018/10/23	345	38.08	35	38.37	37.20	310	14,375	2.16%	大買/鉅額交易
2018/10/22	28	37.50	3	36.95	38.20	25	14,660	0.17%
2018/10/19	3	36.25	3	36.17	36.25	0	14,996	0.00%
2018/10/18	2	38.00	2	38.43	38.20	0	15,189	0.00%
2018/10/17	8	38.83	17	39.59	37.95	-9	15,515	-0.06%
2018/10/16	21	39.16	28	38.86	38.70	-7	15,752	-0.04%
2018/10/15	10	38.25	10	38.59	38.10	0	16,077	0.00%
2018/10/12	21	37.07	16	37.38	38.00	5	16,424	0.03%
2018/10/11	14	35.88	10	36.32	35.65	4	16,551	0.02%
2018/10/09	7	39.41	7	39.65	39.60	0	16,632	0.00%
2018/10/08	18	38.84	11	39.46	38.70	7	16,608	0.04%
2018/10/05	1	43.70	1	40.60	40.55	0	16,636	0.00%
2018/10/02	1	46.55	17	46.30	45.45	-16	16,880	-0.09%
2018/10/01	6	45.58	0	0.00	45.50	6	16,997	0.04%
2018/09/28	11	45.02	10	45.10	44.70	1	17,123	0.01%
2018/09/27	5	44.50	5	45.00	44.55	0	17,100	0.00%
2018/09/26	0	0.00	10	47.95	46.65	-10	17,279	-0.06%
2018/09/25	5	47.90	10	48.00	47.15	-5	17,431	-0.03%
2018/09/21	15	47.18	1	47.30	47.45	14	17,599	0.08%
2018/09/19	2	46.18	3	46.70	45.90	-1	17,739	-0.01%
2018/09/18	3	46.33	0	0.00	46.20	3	18,029	0.02%
2018/09/17	2	48.55	2	47.90	47.50	0	18,147	0.00%
2018/09/14	52	46.15	4	47.01	47.20	48	18,202	0.26%
2018/09/13	0	0.00	1	45.95	45.30	-1	18,300	-0.01%
2018/09/12	7	46.35	72	46.32	46.20	-65	18,486	-0.35%
2018/09/11	22	48.93	10	48.50	47.95	12	18,890	0.06%
2018/09/10	0	0.00	45	48.48	46.90	-45	19,253	-0.23%
2018/09/07	1	51.00	0	0.00	48.00	1	19,522	0.01%
2018/09/06	9	52.36	3	51.60	51.40	6	19,801	0.03%
2018/09/05	3	52.70	8	51.73	51.70	-5	20,055	-0.02%
2018/09/04	57	52.36	4	53.40	52.50	53	20,382	0.26%
2018/09/03	8	54.56	53	53.61	53.20	-45	20,383	-0.22%
2018/08/31	19	58.80	7	58.56	59.10	12	20,235	0.06%
2018/08/30	57	58.73	165	58.64	59.50	-108	20,644	-0.52%	大賣/鉅額交易
2018/08/29	230	57.99	100	58.32	58.60	130	20,528	0.63%	大買/鉅額交易
2018/08/28	0	0.00	6	54.62	53.70	-6	20,044	-0.03%
2018/08/27	8	53.60	2	53.60	53.60	6	20,136	0.03%
2018/08/22	0	0.00	5	52.90	52.80	-5	20,443	-0.02%
2018/08/21	5	53.80	0	0.00	53.30	5	20,954	0.02%
2018/08/17	35	52.89	37	53.41	51.70	-2	21,292	-0.01%
2018/08/16	8	52.61	4	52.50	53.00	4	21,414	0.02%
2018/08/13	19	53.72	21	54.79	53.00	-2	21,720	-0.01%
2018/08/10	4	55.05	0	0.00	54.70	4	21,906	0.02%
2018/08/09	30	56.90	11	56.02	57.20	19	22,026	0.09%
2018/08/08	1	57.50	1	56.60	54.00	0	21,777	0.00%
2018/08/07	1	56.90	0	0.00	57.00	1	21,945	0.00%
2018/08/06	14	55.60	12	56.15	56.10	2	21,671	0.01%
2018/08/01	12	56.75	28	55.43	56.30	-16	21,195	-0.08%
2018/07/31	12	53.67	22	55.33	55.00	-10	21,293	-0.05%
2018/07/30	118	57.18	132	58.38	56.90	-14	21,006	-0.07%	大買/大賣/
2018/07/27	45	62.91	41	63.20	63.20	4	20,592	0.02%
2018/07/26	20	60.70	0	0.00	59.50	20	20,199	0.10%
2018/07/25	8	59.68	25	58.15	60.50	-17	19,772	-0.09%
2018/07/24	28	59.27	31	59.65	59.30	-3	19,543	-0.02%
2018/07/23	82	57.02	67	57.54	58.40	15	19,192	0.08%
2018/07/20	23	62.09	70	60.25	57.50	-47	18,857	-0.25%
2018/07/19	7	63.00	7	63.10	62.50	0	18,399	0.00%
2018/07/18	9	67.03	6	69.45	63.10	3	17,954	0.02%
2018/07/17	1	73.00	0	0.00	70.10	1	17,612	0.01%
2018/07/16	0	0.00	3	77.50	74.00	-3	17,421	-0.02%
2018/07/13	28	82.38	0	0.00	77.40	28	17,352	0.16%
2018/07/12	31	79.12	51	78.05	79.60	-20	17,118	-0.12%
2018/07/11	41	75.35	53	75.08	74.10	-12	16,907	-0.07%
2018/07/10	32	75.37	29	73.67	75.40	3	16,942	0.02%
2018/07/09	32	75.85	17	76.78	74.70	15	16,812	0.09%
2018/07/04	16	78.80	17	80.05	78.00	-1	16,343	-0.01%
2018/07/03	12	82.83	12	83.58	80.30	0	16,062	0.00%
2018/07/02	53	83.58	57	84.33	82.00	-4	15,824	-0.03%
2018/06/29	27	81.08	32	81.56	81.00	-5	15,564	-0.03%
2018/06/28	108	79.95	113	79.44	79.50	-5	15,407	-0.03%	大買/大賣/
2018/06/27	78	84.43	68	85.82	81.70	10	15,197	0.07%
2018/06/26	16	80.98	17	80.39	83.80	-1	14,811	-0.01%
2018/06/25	26	79.17	39	80.28	79.00	-13	14,555	-0.09%
2018/06/22	26	84.51	0	0.00	82.00	26	14,376	0.18%
2018/06/21	6	84.97	11	85.49	84.80	-5	14,108	-0.04%
2018/06/20	58	84.38	49	87.00	83.90	9	13,863	0.06%
2018/06/19	172	91.03	188	90.73	92.50	-16	13,401	-0.12%	大買/大賣/
2018/06/15	111	88.15	112	89.52	86.20	-1	12,909	-0.01%	大買/大賣/
2018/06/14	66	87.35	112	86.80	88.40	-46	12,439	-0.37%	大賣/
2018/06/13	114	83.86	66	80.97	82.50	48	11,881	0.40%	大買/
2018/06/12	464	84.22	128	82.53	81.40	336	11,487	2.92%	大買/大賣/鉅額交易
2018/06/11	334	79.82	241	79.10	81.20	93	10,989	0.85%	大買/大賣/
2018/06/08	60	74.38	37	74.70	73.90	23	10,619	0.22%
2018/06/07	32	73.61	8	73.58	72.10	24	10,315	0.23%
2018/06/06	3	68.67	7	69.31	71.10	-4	9,695	-0.04%
2018/06/05	6	64.33	2	64.80	64.70	4	9,274	0.04%
2018/06/04	25	67.93	21	69.71	67.00	4	9,060	0.04%
2018/06/01	1	68.40	2	66.70	68.40	-1	8,759	-0.01%
2018/05/31	4	64.13	6	67.32	63.50	-2	8,530	-0.02%
2018/05/30	6	66.28	1	67.40	67.60	5	8,298	0.06%
2018/05/29	46	69.29	47	68.04	68.00	-1	8,049	-0.01%
2018/05/28	51	64.98	51	66.00	66.10	0	7,484	0.00%
2018/05/25	9	56.70	11	58.51	60.10	-2	7,226	-0.03%
2018/05/24	3	54.23	2	54.70	54.70	1	6,818	0.01%
2018/05/23	57	53.12	219	51.61	53.60	-162	6,462	-2.51%	大賣/鉅額交易
2018/05/22	267	50.37	108	50.44	50.00	159	5,898	2.70%	大買/大賣/鉅額交易
2018/05/21	10	48.10	12	48.11	48.60	-2	5,531	-0.04%
2018/05/18	30	47.62	16	49.94	47.30	14	5,303	0.26%
2018/05/17	538	47.39	95	48.34	48.70	443	4,741	9.34%	大買/鉅額交易
2018/05/16	4	46.60	422	46.51	47.00	-418	4,302	-9.72%	大賣/鉅額交易
2018/05/15	84	47.61	113	47.78	48.40	-29	4,095	-0.71%	大賣/
2018/05/14	20	44.90	1	45.00	45.00	19	3,717	0.51%
2018/05/11	2	38.90	272	39.91	40.95	-270	3,612	-7.47%	大賣/鉅額交易
2018/05/10	42	37.38	45	37.23	37.25	-3	3,268	-0.09%
2018/05/09	147	36.76	7	37.02	37.80	140	3,153	4.44%	大買/鉅額交易
2018/05/08	281	36.53	254	37.14	37.10	27	2,984	0.90%	大買/大賣/
2018/05/07	116	36.46	15	34.97	36.70	101	2,594	3.89%	大買/鉅額交易
2018/05/04	4	33.24	1	34.40	33.40	3	2,251	0.13%
2018/05/03	4	31.98	20	32.55	32.35	-16	2,047	-0.78%
2018/05/02	8	31.71	5	31.90	31.60	3	2,001	0.15%
2018/04/30	40	31.31	40	32.06	31.25	0	1,998	0.00%
2018/04/25	3	31.10	0	0.00	30.90	3	1,963	0.15%
2018/04/24	3	31.35	0	0.00	31.20	3	2,061	0.15%
2018/04/19	7	33.30	26	32.98	32.75	-19	2,532	-0.75%
2018/04/18	45	32.58	39	32.32	32.45	6	2,504	0.24%
2018/04/17	8	32.37	2	33.70	31.80	6	2,501	0.24%
2018/04/16	2	33.08	31	32.10	33.30	-29	2,483	-1.17%
2018/04/13	50	32.07	55	32.29	31.55	-5	2,435	-0.21%
2018/04/12	36	31.37	0	0.00	31.90	36	2,447	1.47%
2018/04/03	0	0.00	6	31.37	30.90	-6	2,640	-0.23%
2018/04/02	2	30.80	0	0.00	30.80	2	2,670	0.07%
2018/03/31	0	0.00	2	31.20	31.05	-2	2,690	-0.07%
2018/03/30	0	0.00	6	31.15	30.80	-6	2,747	-0.22%
2018/03/28	6	31.20	0	0.00	30.90	6	2,788	0.22%
2018/03/27	8	31.58	2	31.90	31.65	6	2,814	0.21%
2018/03/26	3	30.53	1	30.70	30.60	2	2,782	0.07%
2018/03/22	2	32.25	14	32.16	32.05	-12	2,764	-0.43%
2018/03/21	1	31.60	0	0.00	31.65	1	2,698	0.04%
2018/03/20	10	31.67	0	0.00	31.55	10	2,700	0.37%
2018/03/19	63	32.20	62	32.34	32.00	1	2,702	0.04%
2018/03/15	0	0.00	2	31.25	31.45	-2	2,674	-0.07%
2018/03/14	0	0.00	1	31.15	31.00	-1	2,677	-0.04%
2018/03/13	2	31.00	0	0.00	31.05	2	2,706	0.07%
2018/03/09	0	0.00	10	31.04	30.90	-10	2,818	-0.35%
2018/03/08	4	30.85	0	0.00	30.65	4	2,895	0.14%
2018/03/07	11	31.16	9	31.30	30.65	2	3,205	0.06%
2018/03/06	0	0.00	45	32.15	31.60	-45	3,505	-1.28%
2018/03/05	18	32.15	26	32.12	32.00	-8	3,547	-0.23%
2018/03/02	60	31.31	9	31.20	30.90	51	3,477	1.47%
2018/03/01	13	30.77	11	30.91	31.10	2	3,543	0.06%
2018/02/27	5	29.92	0	0.00	29.80	5	3,526	0.14%
2018/02/26	10	30.55	0	0.00	30.35	10	3,543	0.28%
2018/02/23	7	29.95	5	30.46	30.50	2	3,597	0.06%
2018/02/05	5	29.62	6	29.93	30.35	-1	3,722	-0.03%
2018/02/01	0	0.00	5	30.83	30.45	-5	4,126	-0.12%
2018/01/31	5	30.42	3	30.20	30.55	2	4,292	0.05%
2018/01/30	3	30.55	3	30.32	30.25	0	4,319	0.00%
2018/01/29	0	0.00	3	30.90	30.85	-3	4,307	-0.07%
2018/01/26	8	31.05	2	30.90	30.90	6	4,342	0.14%
2018/01/24	0	0.00	6	31.90	31.50	-6	4,312	-0.14%
2018/01/23	5	31.53	3	31.95	31.50	2	4,310	0.05%
2018/01/22	4	32.08	15	31.80	32.10	-11	4,289	-0.26%
2018/01/19	5	31.36	0	0.00	31.25	5	4,246	0.12%
2018/01/18	8	31.96	0	0.00	31.85	8	4,188	0.19%
2018/01/17	3	33.25	35	33.20	32.15	-32	4,078	-0.78%
2018/01/16	35	34.72	22	33.54	34.80	13	3,831	0.34%
2018/01/15	3	32.08	5	32.20	31.65	-2	3,533	-0.06%
2018/01/12	9	32.19	1	32.55	31.70	8	3,538	0.23%
2018/01/11	16	31.97	34	32.01	32.00	-18	3,509	-0.51%
2018/01/10	57	31.89	51	31.78	31.30	6	3,474	0.17%
2018/01/09	7	31.41	12	31.85	31.90	-5	3,420	-0.15%
2018/01/08	88	31.74	114	31.56	31.00	-26	3,373	-0.77%	大賣/
2018/01/05	5	30.60	0	0.00	30.80	5	3,286	0.15%
2018/01/04	8	31.00	2	30.95	30.80	6	3,251	0.18%
2018/01/03	14	31.06	7	31.20	31.35	7	3,194	0.22%
2018/01/02	11	30.13	25	30.16	30.30	-14	3,101	-0.45%