達方 (8163)-群益金鼎-桃園券商分點個股進出

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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/17	3	42.80	0	0.00	42.55	3	2,229	0.13%
2024/12/16	10	43.00	0	0.00	42.50	10	2,219	0.45%
2024/12/12	1	46.15	0	0.00	45.60	1	2,168	0.05%
2024/12/11	0	46.05	0	0.00	45.85	0	2,160	0.00%
2024/12/10	30	46.15	0	0.00	46.15	30	2,154	1.39%
2024/12/06	2	47.45	2	47.43	47.10	0	2,129	0.00%
2024/12/05	4	48.81	13	48.66	48.00	-9	2,110	-0.43%
2024/12/03	0	0.00	2	48.50	48.80	-2	2,048	-0.10%
2024/12/02	9	48.75	2	49.28	48.55	7	2,006	0.35%
2024/11/29	20	50.51	6	50.98	50.30	14	1,927	0.73%
2024/11/28	4	51.25	0	0.00	49.30	4	1,786	0.22%
2024/11/27	14	52.67	12.2	53.66	51.00	1.8	1,662	0.11%
2024/11/26	1	50.10	2	51.60	52.10	-1	1,228	-0.08%
2024/11/25	7.2	50.75	5	50.20	50.70	2.2	1,124	0.20%
2024/11/22	9	51.33	5	51.38	49.20	4	996	0.40%
2024/11/21	1	50.20	4	50.29	50.30	-3	744	-0.41%
2024/11/20	0	0.00	1	45.85	45.80	-1	632	-0.16%
2024/11/18	0.5	45.85	1	45.65	45.85	-0.5	613	-0.08%
2024/11/13	0	46.15	0	0.00	45.90	0	609	0.00%
2024/11/07	0	0.00	0	47.05	46.70	0	603	-0.01%
2024/11/06	0.1	46.20	0	0.00	45.95	0.1	599	0.01%
2024/11/04	1	48.55	4	49.80	49.00	-3	608	-0.49%
2024/10/29	0	0.00	8	48.73	49.05	-8	602	-1.33%
2024/10/15	0	0.00	0.1	49.20	49.15	-0.1	675	-0.01%
2024/09/25	1	50.20	0	0.00	49.85	1	1,045	0.10%
2024/09/24	0	49.95	0	0.00	49.80	0	1,064	0.00%
2024/08/27	0	51.90	0	0.00	51.90	0	1,658	0.00%
2024/08/19	0	52.90	0	0.00	52.60	0	1,754	0.00%
2024/08/16	0	0.00	10	53.20	53.10	-10	1,784	-0.56%
2024/08/15	0	0.00	1	53.50	53.10	-1	1,796	-0.06%
2024/08/06	2	49.80	0	0.00	49.30	2	1,938	0.10%
2024/08/02	0	55.50	1	55.40	55.00	-1	2,005	-0.05%
2024/07/31	0	55.50	0	0.00	55.40	0	2,212	0.00%
2024/07/30	0	55.00	0	0.00	55.40	0	2,326	0.00%
2024/07/29	0	56.10	0	0.00	55.60	0	2,341	0.00%
2024/07/26	0	56.30	0	0.00	56.70	0	2,353	0.00%
2024/07/23	0	0.00	1	56.80	57.60	-1	2,364	-0.04%
2024/07/19	0	0.00	1	57.80	57.80	-1	2,333	-0.04%
2024/07/11	0.1	60.50	0	0.00	60.30	0.1	2,336	0.00%
2024/07/10	0	60.00	0	0.00	59.70	0	2,349	0.00%
2024/07/05	4	60.06	0	0.00	60.10	4	2,357	0.17%
2024/07/04	4	61.60	1	62.20	61.50	3	2,314	0.13%
2024/07/03	1	69.80	2	69.55	69.30	-1	2,215	-0.05%
2024/07/02	5	69.20	0	0.00	69.10	5	2,163	0.23%
2024/07/01	0	0.00	1	70.60	69.90	-1	2,156	-0.05%
2024/06/28	0	0.00	8	69.43	68.90	-8	2,130	-0.38%
2024/06/27	0	0.00	0.3	70.30	69.60	-0.3	2,121	-0.01%
2024/06/26	8	71.70	1	71.60	71.40	7	2,109	0.33%
2024/06/24	6	71.32	1	70.60	70.60	5	2,090	0.24%
2024/06/21	0.3	70.40	0	0.00	70.70	0.3	2,093	0.01%
2024/06/14	1	68.50	0	0.00	68.40	1	2,247	0.04%
2024/06/12	1	68.90	0	0.00	68.90	1	2,245	0.04%
2024/06/06	1	72.70	1	72.40	71.50	0	2,185	0.00%
2024/06/05	3	71.13	3	72.10	71.80	0	2,178	0.00%
2024/06/04	1	70.50	1	70.70	70.60	0	2,161	0.00%
2024/05/30	5	67.30	2	67.50	67.40	3	2,748	0.11%
2024/05/29	5	68.40	0	0.00	68.50	5	2,779	0.18%
2024/05/28	0	0.00	0.7	68.20	68.00	-0.7	2,792	-0.03%
2024/05/24	0	0.00	1	66.70	67.20	-1	2,824	-0.04%
2024/05/20	2	67.20	2	67.10	66.90	0	2,781	0.00%
2024/05/17	1	66.10	1	66.20	67.10	0	2,777	0.00%
2024/05/16	1	67.30	2	67.75	67.30	-1	2,764	-0.04%
2024/05/15	8	67.34	1	66.90	66.80	7	2,766	0.25%
2024/05/14	1	68.10	0	0.00	68.40	1	2,750	0.04%
2024/05/13	2	67.35	0	0.00	67.90	2	2,733	0.07%
2024/05/10	1	67.50	0	0.00	67.40	1	2,717	0.04%
2024/05/09	2	68.30	0	0.00	67.90	2	2,676	0.07%
2024/05/08	1	70.30	5	70.80	70.80	-4	2,634	-0.15%
2024/05/07	10	70.96	17.2	71.36	71.80	-7.2	2,569	-0.28%
2024/05/06	4	67.70	2	67.85	67.80	2	2,411	0.08%
2024/05/03	4	68.05	3.1	68.47	67.70	0.9	2,353	0.04%
2024/04/30	0	0.00	3	63.10	63.30	-3	2,234	-0.13%
2024/04/29	1	62.60	0	62.40	62.70	1	2,222	0.04%
2024/04/26	1	61.70	0	0.00	61.50	1	2,213	0.05%
2024/04/23	0	0.00	0	61.30	61.30	0	2,215	0.00%
2024/04/16	2	60.20	0	0.00	60.10	2	2,196	0.09%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/09	2	62.00	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	0.00	2	64.05	63.50	-2	2,321	-0.09%
2024/04/03	1	63.60	1	64.20	63.60	0	2,345	0.00%
2024/04/02	0	62.90	0	0.00	63.00	0	2,325	0.00%
2024/03/29	3	62.50	0	0.00	62.30	3	2,319	0.13%
2024/03/27	0	0.00	1	62.60	63.00	-1	2,317	-0.04%
2024/03/26	1	61.70	0	0.00	61.90	1	2,323	0.04%
2024/03/25	0	62.80	0	0.00	62.80	0	2,309	0.00%
2024/03/22	1	64.30	1	63.70	64.30	0	2,308	0.00%
2024/03/21	1	63.70	15	63.09	64.10	-14	2,289	-0.61%
2024/03/20	8	63.09	8	62.74	62.40	0	2,288	0.00%
2024/03/19	0	0.00	2	61.85	61.90	-2	2,245	-0.09%
2024/03/15	2	60.80	7	60.27	60.00	-5	2,241	-0.22%
2024/03/14	0	0.00	3	60.30	60.60	-3	2,225	-0.13%
2024/03/13	1	60.70	4	60.93	60.70	-3	2,220	-0.14%
2024/03/12	1	60.00	3	60.47	60.50	-2	2,229	-0.09%
2024/03/07	4	61.20	1	60.80	61.00	3	2,216	0.14%
2024/03/06	18	60.73	8	60.99	61.70	10	2,159	0.46%
2024/03/05	4	60.33	19.2	60.98	61.40	-15.2	1,963	-0.77%
2024/03/04	2	55.75	2	55.70	55.90	0	1,648	0.00%
2024/03/01	3	54.30	0	0.00	54.40	3	1,616	0.19%
2024/02/27	0	0.00	2	53.00	53.40	-2	1,576	-0.13%
2024/02/26	0	0.00	2	52.75	52.70	-2	1,585	-0.13%
2024/02/21	0.1	52.50	0	0.00	52.50	0.1	1,686	0.00%
2024/02/20	0	0.00	2	52.80	52.50	-2	1,739	-0.11%
2024/02/19	2	52.40	0	0.00	52.60	2	1,748	0.11%
2024/01/30	0	0.00	1	51.60	51.00	-1	2,045	-0.05%
2024/01/29	2	51.60	0	0.00	51.70	2	2,257	0.09%
2024/01/19	1	51.70	0	0.00	51.90	1	2,481	0.04%
2024/01/18	3	51.50	0	0.00	51.30	3	2,479	0.12%
2024/01/15	0	0.00	1	52.20	52.20	-1	2,445	-0.04%
2024/01/11	0	0.00	1	52.20	52.20	-1	2,432	-0.04%
2024/01/10	2	52.00	0	0.00	51.90	2	2,433	0.08%
2024/01/09	0	0.00	1	52.20	52.10	-1	2,421	-0.04%
2024/01/08	1	54.30	4	53.20	52.60	-3	2,408	-0.12%
2024/01/05	4	56.03	5.3	55.86	54.90	-1.3	2,360	-0.05%
2024/01/04	2	53.70	0	0.00	53.50	2	2,267	0.09%
2024/01/03	1	56.00	0	0.00	55.30	1	2,241	0.04%
2023/12/25	5	52.02	1	52.10	51.80	4	2,082	0.19%
2023/12/19	2	53.40	0	0.00	53.00	2	2,003	0.10%
2023/12/18	2	54.60	5	55.66	54.40	-3	1,960	-0.15%
2023/12/15	5	56.80	0.1	56.50	56.10	4.9	1,931	0.26%
2023/12/14	1	56.70	3	56.60	56.70	-2	1,889	-0.11%
2023/12/13	0	0.00	3	55.70	55.80	-3	1,859	-0.16%
2023/12/08	0	0.00	1	54.80	54.80	-1	1,799	-0.06%
2023/12/07	0	0.00	5	54.50	54.50	-5	1,785	-0.28%
2023/12/05	1	54.90	1	54.70	54.80	0	1,714	0.00%
2023/12/04	5	54.90	2.1	54.61	55.00	3	1,687	0.17%
2023/12/01	0	0.00	1	53.40	53.50	-1	1,625	-0.06%
2023/11/30	3	53.50	2	52.80	52.70	1	1,593	0.06%
2023/11/27	0	0.00	2	51.30	50.90	-2	1,508	-0.13%
2023/11/24	0	0.00	1	51.60	51.60	-1	1,497	-0.07%
2023/11/22	0	0.00	2	51.50	52.60	-2	1,452	-0.14%
2023/11/21	0	0.00	1	51.10	51.10	-1	1,379	-0.07%
2023/11/17	0	0.00	12.1	51.85	51.60	-12.1	1,329	-0.91%
2023/11/15	1	51.10	1	50.60	50.60	0	1,249	0.00%
2023/11/14	0	0.00	5	50.38	50.20	-5	1,211	-0.41%
2023/11/13	1	51.30	7	50.49	51.00	-6	1,175	-0.51%
2023/11/10	0	0.00	3	51.20	51.40	-3	1,116	-0.27%
2023/11/09	9	50.72	4	50.95	50.90	5	1,063	0.47%
2023/11/08	1	49.50	8	50.20	50.00	-7	974	-0.72%
2023/11/07	7	49.41	8	49.53	49.85	-1	936	-0.11%
2023/11/06	13.1	49.74	5	50.13	49.70	8.1	881	0.92%
2023/11/03	8	48.20	19	48.54	48.85	-11	661	-1.66%
2023/10/11	0	0.00	2	43.60	43.75	-2	512	-0.39%
2023/10/06	2	43.05	0	0.00	43.15	2	525	0.38%
2023/09/28	2	43.05	0	0.00	43.15	2	663	0.30%
2023/09/06	0	0.00	1	44.15	44.20	-1	798	-0.13%
2023/09/04	0	0.00	3	43.75	43.90	-3	805	-0.37%
2023/08/17	1	41.90	0	0.00	42.00	1	895	0.11%
2023/08/16	1	41.75	2	41.85	41.70	-1	909	-0.11%
2023/08/04	5	43.50	0	0.00	43.80	5	924	0.54%
2023/07/31	1	44.00	0	0.00	43.90	1	911	0.11%
2023/07/27	1	45.20	0	0.00	45.20	1	901	0.11%
2023/07/18	0	0.00	1	45.80	45.50	-1	881	-0.11%
2023/07/17	0	0.00	1	45.90	46.00	-1	880	-0.11%
2023/07/13	1	45.70	6	45.51	45.15	-5	869	-0.57%
2023/07/12	1	44.10	6	44.65	45.15	-5	858	-0.58%
2023/07/11	6	43.50	0	0.00	43.50	6	840	0.71%
2023/07/07	1	46.90	1	46.85	46.75	0	810	0.00%
2023/07/05	0	0.00	1	47.55	47.35	-1	824	-0.12%
2023/07/04	4	47.25	3	47.60	47.60	1	820	0.12%
2023/07/03	1	46.65	0	0.00	46.85	1	818	0.12%
2023/06/27	1	45.40	0	0.00	45.30	1	792	0.13%
2023/06/14	0	0.00	1	47.95	47.95	-1	772	-0.13%
2023/06/12	1	47.10	0	0.00	47.10	1	764	0.13%
2023/06/02	1	47.25	0	0.00	47.40	1	965	0.10%
2023/05/31	0	0.00	1	47.10	47.00	-1	959	-0.10%
2023/05/29	1	47.10	0	0.00	47.10	1	950	0.11%
2023/05/22	1	46.15	0	0.00	46.30	1	898	0.11%
2023/05/19	0	0.00	2	45.78	45.55	-2	883	-0.23%
2023/05/18	0	0.00	3	45.63	45.50	-3	872	-0.34%
2023/05/17	2	45.35	2	45.35	45.40	0	864	0.00%
2023/05/16	0	0.00	2	45.13	45.10	-2	855	-0.23%
2023/05/08	0	0.00	1	44.50	44.50	-1	922	-0.11%
2023/05/03	0	0.00	1	44.35	44.45	-1	928	-0.11%
2023/04/28	0	0.00	1	43.70	43.90	-1	934	-0.11%
2023/04/26	1	43.35	0	0.00	43.35	1	933	0.11%
2023/04/21	1	43.30	0	0.00	43.20	1	924	0.11%
2023/04/19	0	0.00	5	44.81	44.60	-5	911	-0.55%
2023/04/13	2	44.95	0	0.00	44.55	2	879	0.23%
2023/04/12	1	44.95	5	44.83	45.30	-4	865	-0.46%
2023/04/10	3	44.60	0	0.00	44.90	3	825	0.36%
2023/03/30	0	0.00	5	44.08	44.05	-5	763	-0.66%
2023/03/29	0	43.75	10	43.70	43.75	-10	760	-1.32%
2023/03/28	3	44.10	1	44.30	43.65	2	763	0.26%
2023/03/10	2	43.85	0	0.00	43.85	2	726	0.28%
2023/03/09	1	44.40	0	0.00	44.50	1	713	0.14%
2023/03/08	3	44.67	4	44.36	44.70	-1	671	-0.15%
2023/03/03	1	41.65	0	0.00	41.65	1	563	0.18%
2023/02/22	0	0.00	1	41.00	41.00	-1	542	-0.18%
2023/02/15	1	40.85	2	40.78	40.70	-1	548	-0.18%
2023/02/13	1	40.50	14	40.51	40.50	-13	545	-2.38%
2023/02/10	1	41.80	1	41.70	41.00	0	547	0.00%
2023/02/09	0	0.00	8	41.40	41.55	-8	511	-1.57%
2023/01/31	1	39.50	10	39.55	39.40	-9	436	-2.06%
2022/12/23	2	37.73	0	0.00	37.80	2	481	0.42%
2022/12/19	3	38.00	0	0.00	37.85	3	483	0.62%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/09	3	38.65	0	0.00	38.50	3	478	0.63%
2022/12/07	0	0.00	1	38.90	38.70	-1	494	-0.20%
2022/12/06	1	40.00	8	39.83	39.50	-7	491	-1.42%
2022/12/05	0	0.00	3	40.37	40.20	-3	490	-0.61%
2022/12/01	0	0.00	3	40.52	40.50	-3	484	-0.62%
2022/11/30	1	40.10	0	0.00	40.15	1	479	0.21%
2022/11/29	3	40.28	0	0.00	40.20	3	475	0.63%
2022/11/28	2	40.10	0	0.00	39.85	2	455	0.44%
2022/11/25	0	0.00	2	39.15	39.15	-2	427	-0.47%
2022/11/23	0	0.00	4	39.00	38.90	-4	430	-0.93%
2022/11/18	0	0.00	1	39.15	38.95	-1	437	-0.23%
2022/11/17	1	39.50	0	0.00	39.45	1	438	0.23%
2022/11/10	1	39.00	0	0.00	38.95	1	439	0.23%
2022/10/21	3	36.98	0	0.00	37.05	3	524	0.57%
2022/10/14	0	0.00	2	37.65	36.95	-2	521	-0.38%
2022/10/13	2	36.55	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.80	0	0.00	37.90	1	523	0.19%
2022/10/06	0	0.00	1	39.60	39.60	-1	518	-0.19%
2022/09/30	20	39.49	0	0.00	39.40	20	546	3.66%
2022/09/29	0	0.00	3	39.65	39.60	-3	571	-0.52%
2022/09/28	0	0.00	15	38.78	38.50	-15	595	-2.52%
2022/09/27	0	0.00	0	39.80	40.15	0	606	0.00%
2022/09/19	3	42.10	3	42.65	42.10	0	668	0.00%
2022/09/16	4	42.33	0	0.00	42.35	4	676	0.59%
2022/09/15	11	42.75	25	42.73	42.75	-14	683	-2.05%
2022/09/14	10	41.40	0	0.00	41.50	10	670	1.49%
2022/09/05	1	40.65	1	40.55	40.50	0	692	0.00%
2022/08/25	0	41.60	0	0.00	41.60	0	699	0.00%
2022/08/11	2	41.30	0	0.00	41.75	2	725	0.28%
2022/08/10	1	41.25	0	0.00	41.40	1	723	0.14%
2022/08/05	1	40.50	1	40.50	40.45	0	710	0.00%
2022/07/29	3	39.90	0	0.00	40.05	3	806	0.37%
2022/07/28	1	39.70	0	0.00	39.75	1	835	0.12%
2022/07/11	2	37.00	0	0.00	36.95	2	1,118	0.18%
2022/07/06	95.1	38.84	0	0.00	38.60	95.1	1,109	8.57%
2022/07/01	31	39.21	0	0.00	38.80	31	1,108	2.80%
2022/06/30	20	40.68	0	0.00	40.45	20	1,095	1.82%
2022/06/20	10	41.05	0	0.00	40.80	10	1,221	0.82%
2022/06/17	10	41.60	0	0.00	41.65	10	1,221	0.82%
2022/06/16	1	42.70	0	0.00	42.10	1	1,249	0.08%
2022/06/15	0	0.00	1	42.80	42.75	-1	1,284	-0.08%
2022/06/07	1	43.80	0	0.00	43.80	1	1,543	0.06%
2022/06/01	1	43.95	0	0.00	43.95	1	1,713	0.06%
2022/05/12	12	41.48	0	0.00	41.20	12	1,785	0.67%
2022/05/11	22	42.59	0	0.00	42.50	22	1,782	1.23%
2022/05/10	0	0.00	3	42.53	43.40	-3	1,764	-0.17%
2022/05/09	33	43.06	2	43.21	43.00	31	1,758	1.76%
2022/05/06	15	45.10	0	0.00	45.20	15	1,721	0.87%
2022/05/05	15	45.77	0	0.00	45.75	15	1,706	0.88%
2022/05/04	2	45.90	0	0.00	45.80	2	1,685	0.12%
2022/04/27	3	47.15	0	0.00	46.95	3	1,650	0.18%
2022/04/26	1	48.60	0	0.00	48.60	1	1,630	0.06%
2022/04/25	2	48.45	1	49.00	48.20	1	1,627	0.06%
2022/04/22	0	0.00	1	49.90	49.95	-1	1,607	-0.06%
2022/04/21	0	0.00	6	50.48	50.40	-6	1,612	-0.37%
2022/04/20	3	50.17	3	50.30	50.40	0	1,577	0.00%
2022/04/19	2	49.20	6	49.57	49.65	-4	1,530	-0.26%
2022/04/15	0	0.00	1	48.85	48.80	-1	1,523	-0.07%
2022/04/12	2	48.10	0	0.00	47.85	2	1,602	0.12%
2022/04/11	0	0.00	1	47.80	47.80	-1	1,626	-0.06%
2022/04/07	0	49.40	0	0.00	47.90	0	1,710	0.00%
2022/04/06	1	49.00	0	0.00	49.15	1	1,868	0.05%
2022/04/01	0	49.50	0	0.00	49.35	0	1,886	0.00%
2022/03/31	3	49.70	0	0.00	49.70	3	1,917	0.16%
2022/03/30	7	49.81	10	49.83	50.20	-3	1,983	-0.15%
2022/03/25	0	0.00	2	49.40	49.25	-2	1,967	-0.10%
2022/03/23	10	49.75	6	49.30	49.15	4	2,025	0.20%
2022/03/21	1	49.10	0	0.00	49.30	1	2,122	0.05%
2022/03/18	2	49.30	23	49.14	48.40	-21	2,142	-0.98%
2022/03/17	2	49.70	2	49.45	49.35	0	2,134	0.00%
2022/03/16	4	49.53	7	49.41	49.50	-3	2,147	-0.14%
2022/03/15	0	0.00	5	49.45	49.00	-5	2,170	-0.23%
2022/03/14	1	49.20	0	0.00	49.35	1	2,218	0.05%
2022/03/10	3	48.33	0	0.00	48.35	3	2,323	0.13%
2022/03/09	0	0.00	1	48.25	48.30	-1	2,435	-0.04%
2022/03/07	1	45.85	2	46.63	46.00	-1	2,710	-0.04%
2022/03/04	6	47.84	6	47.90	47.60	0	2,750	0.00%
2022/03/03	0	0.00	0.1	46.80	46.70	-0.1	2,736	0.00%
2022/02/24	1	46.20	0	0.00	45.50	1	3,275	0.03%
2022/02/23	1	46.80	0	0.00	46.90	1	3,369	0.03%
2022/02/14	1	46.20	0	0.00	46.35	1	3,413	0.03%
2022/02/11	0	0.00	1	47.35	47.50	-1	3,426	-0.03%
2022/01/26	0	0.00	0	45.30	44.80	0	3,474	0.00%
2022/01/25	3	45.05	0	0.00	45.00	3	3,476	0.09%
2022/01/17	0	0.00	1	46.90	47.15	-1	3,453	-0.03%
2022/01/13	0	0.00	1	46.95	46.95	-1	3,435	-0.03%
2022/01/12	1	47.10	0	0.00	46.80	1	3,438	0.03%
2022/01/11	1	47.05	0	0.00	47.05	1	3,424	0.03%
2022/01/10	0	0.00	1	47.80	48.05	-1	3,397	-0.03%
2022/01/07	1	47.45	4	47.50	47.30	-3	3,382	-0.09%
2022/01/05	0	0.00	1	49.10	48.85	-1	3,313	-0.03%
2022/01/04	1	49.55	0	0.00	49.35	1	3,280	0.03%
2022/01/03	2	49.65	0	0.00	49.50	2	3,252	0.06%
2021/12/30	1.1	50.72	0	0.00	50.70	1.1	3,209	0.03%
2021/12/29	27	50.70	34	51.01	51.00	-7	3,153	-0.22%
2021/12/28	0	0.00	1	49.40	49.35	-1	2,973	-0.03%
2021/12/27	0	0.00	24	49.50	49.55	-24	2,955	-0.81%
2021/12/24	1	49.35	1	49.45	49.35	0	2,929	0.00%
2021/12/17	5	48.95	1	49.30	48.80	4	2,782	0.14%
2021/12/16	2	49.88	1	49.50	49.85	1	2,709	0.04%
2021/12/15	0	0.00	7	48.70	48.20	-7	2,603	-0.27%
2021/12/14	0	0.00	5	48.69	48.55	-5	2,577	-0.19%
2021/12/13	5	49.08	1	48.85	48.85	4	2,526	0.16%
2021/12/10	2	48.88	1	48.10	49.15	1	2,501	0.04%
2021/12/08	1	49.30	1.1	49.18	49.00	-0.1	2,383	0.00%
2021/12/07	4	49.79	6	49.63	49.65	-2	2,295	-0.09%
2021/12/06	4	49.88	2	49.48	49.20	2	2,207	0.09%
2021/12/03	14	49.60	6	49.47	49.60	8	2,123	0.38%
2021/12/02	7	49.23	10	48.98	48.65	-3	1,971	-0.15%
2021/12/01	0	0.00	1	47.10	47.15	-1	1,611	-0.06%
2021/11/30	2	46.40	5	46.89	46.50	-3	1,580	-0.19%
2021/11/29	2	45.20	0	0.00	45.80	2	1,559	0.13%
2021/11/26	1	46.30	2.1	46.59	46.15	-1.1	1,518	-0.07%
2021/11/25	1	46.05	0	0.00	46.10	1	1,469	0.07%
2021/11/24	0.1	46.10	0	0.00	46.00	0.1	1,473	0.00%
2021/11/23	4	46.50	5	46.82	47.05	-1	1,332	-0.08%
2021/11/22	0	0.00	10	44.50	45.45	-10	1,066	-0.94%
2021/11/19	0.1	42.95	0	0.00	42.90	0.1	1,024	0.01%
2021/11/09	0	0.00	3	43.50	43.40	-3	1,114	-0.27%
2021/11/08	0	0.00	4	43.45	43.50	-4	1,120	-0.36%
2021/11/04	0	0.00	2	43.50	43.45	-2	1,162	-0.17%
2021/11/03	4	43.45	1	43.50	43.50	3	1,206	0.25%
2021/11/02	0	0.00	1	41.85	41.80	-1	1,171	-0.09%
2021/11/01	1	42.55	0	0.00	42.30	1	1,180	0.08%
2021/10/27	1	41.65	0	0.00	41.65	1	1,194	0.08%
2021/10/22	0	0.00	1	40.90	40.90	-1	1,260	-0.08%
2021/10/20	1	41.30	0	0.00	41.15	1	1,296	0.08%
2021/10/19	1	40.70	2	40.30	40.60	-1	1,309	-0.08%
2021/10/05	1	39.70	0	0.00	40.15	1	1,733	0.06%
2021/10/04	10	39.50	0	0.00	39.20	10	1,746	0.57%
2021/09/30	1	41.40	0	0.00	41.40	1	1,778	0.06%
2021/09/27	1	42.35	0	0.00	42.95	1	1,812	0.06%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/14	1	43.30	0	0.00	43.00	1	2,020	0.05%
2021/09/08	1	43.50	0	0.00	42.80	1	2,069	0.05%
2021/09/07	0	0.00	15	44.07	44.10	-15	2,073	-0.72%
2021/09/03	1	45.15	1	45.05	44.85	0	2,143	0.00%
2021/08/23	2	41.68	2	41.88	41.75	0	2,096	0.00%
2021/08/20	1	43.30	0	0.00	43.40	1	2,107	0.05%
2021/08/19	180	43.50	0	0.00	43.15	180	2,115	8.51%	大買/鉅額交易
2021/08/18	2	43.85	0	0.00	44.00	2	2,101	0.10%
2021/08/10	1	46.65	0	0.00	46.75	1	2,098	0.05%
2021/08/09	3	47.80	0	0.00	47.95	3	2,127	0.14%
2021/08/02	0	0.00	1	47.30	47.50	-1	2,448	-0.04%
2021/07/29	0	0.00	1	46.35	46.65	-1	2,511	-0.04%
2021/07/28	0	0.00	1	47.45	46.50	-1	2,525	-0.04%
2021/07/27	0	0.00	2	48.10	46.90	-2	2,579	-0.08%
2021/07/20	1	47.40	3	47.28	46.95	-2	2,865	-0.07%
2021/07/19	0	0.00	0.1	48.10	48.10	-0.1	2,857	0.00%
2021/07/16	0	0.00	1.1	47.29	48.00	-1.1	2,843	-0.04%
2021/07/14	1	46.30	0	0.00	46.15	1	2,928	0.03%
2021/07/13	6	46.65	1	47.15	46.10	5	2,951	0.17%
2021/07/07	2	46.58	2	46.20	46.10	0	3,009	0.00%
2021/07/06	0	0.00	4	46.05	45.80	-4	3,018	-0.13%
2021/07/05	5	45.90	1	45.95	45.90	4	3,086	0.13%
2021/07/02	0	0.00	2.1	45.24	45.10	-2.1	3,166	-0.07%
2021/06/30	1	45.10	10	45.85	45.90	-9	3,178	-0.28%
2021/06/29	0	0.00	1	45.15	45.10	-1	3,161	-0.03%
2021/06/28	2	45.40	10	46.10	45.90	-8	3,144	-0.25%
2021/06/25	0	0.00	2	43.95	43.70	-2	3,085	-0.06%
2021/06/24	1	43.70	0	0.00	43.65	1	3,118	0.03%
2021/06/22	1	42.95	0	0.00	42.90	1	3,132	0.03%
2021/06/21	1	43.35	1	43.60	43.35	0	3,139	0.00%
2021/06/18	1	43.85	8	43.98	43.70	-7	3,156	-0.22%
2021/06/17	0	0.00	2	43.70	44.15	-2	3,163	-0.06%
2021/06/16	0	0.00	12	43.82	43.35	-12	3,179	-0.38%
2021/06/15	3	44.02	0	0.00	44.00	3	3,204	0.09%
2021/06/11	12	44.33	2	44.03	44.50	10	3,218	0.31%
2021/06/10	3	44.32	3	43.80	44.45	0	3,320	0.00%
2021/06/04	0	0.00	1	42.40	42.40	-1	3,539	-0.03%
2021/06/01	4	43.15	0	0.00	43.25	4	3,571	0.11%
2021/05/28	4	42.75	2	42.90	42.75	2	3,607	0.06%
2021/05/27	0	0.00	1	42.70	42.70	-1	3,626	-0.03%
2021/05/26	0	0.00	1	42.25	42.25	-1	3,627	-0.03%
2021/05/25	1	42.70	0	0.00	42.25	1	3,663	0.03%
2021/05/21	0	0.00	1	41.35	41.40	-1	3,762	-0.03%
2021/05/19	0	0.00	23	41.05	41.50	-23	3,820	-0.60%
2021/05/18	0	0.00	23	40.15	40.70	-23	3,833	-0.60%
2021/05/17	60	38.70	7	39.18	38.40	53	3,824	1.39%
2021/05/14	62	42.00	5	42.10	41.40	57	3,785	1.51%
2021/05/13	26	41.30	0	0.00	41.70	26	3,741	0.69%
2021/05/12	9	43.16	3	43.30	43.05	6	3,675	0.16%
2021/05/11	36	47.13	20	47.89	46.65	16	3,625	0.44%
2021/05/10	1	49.15	3	49.53	49.05	-2	3,578	-0.06%
2021/05/07	2	49.03	2	48.20	49.00	0	3,456	0.00%
2021/05/06	6	46.58	0	0.00	46.20	6	3,403	0.18%
2021/05/04	0	0.00	2	46.50	47.00	-2	3,393	-0.06%
2021/05/03	4	49.90	0	0.00	49.40	4	3,329	0.12%
2021/04/29	5	51.64	0	0.00	51.20	5	3,286	0.15%
2021/04/28	10	51.50	0	0.00	52.40	10	3,255	0.31%
2021/04/27	6	51.05	9	51.81	52.10	-3	3,221	-0.09%
2021/04/26	2	50.75	12	51.13	51.20	-10	3,112	-0.32%
2021/04/23	2	49.58	0	0.00	49.50	2	3,069	0.07%
2021/04/22	0	0.00	4	50.50	49.00	-4	3,058	-0.13%
2021/04/21	5	51.34	6	50.90	51.00	-1	3,010	-0.03%
2021/04/20	0	0.00	5	50.07	50.50	-5	2,962	-0.17%
2021/04/19	0	0.00	8	49.21	49.15	-8	2,948	-0.27%
2021/04/16	2	48.00	3	48.05	48.25	-1	2,934	-0.03%
2021/04/15	0	0.00	5	47.30	47.40	-5	2,928	-0.17%
2021/04/14	1	46.40	13	47.37	47.30	-12	2,945	-0.41%
2021/04/13	35	49.06	1	49.70	48.00	34	2,958	1.15%
2021/04/12	0	0.00	4	48.88	48.70	-4	2,932	-0.14%
2021/04/09	7	48.00	0	0.00	48.00	7	2,896	0.24%
2021/04/08	10	48.15	6	49.25	49.20	4	2,818	0.14%
2021/03/31	0	0.00	2	47.60	47.40	-2	2,711	-0.07%
2021/03/29	6	47.13	0	0.00	47.55	6	2,695	0.22%
2021/03/26	0	0.00	0.7	46.40	46.40	-0.7	2,670	-0.03%
2021/03/25	0	0.00	2	46.05	46.05	-2	2,686	-0.07%
2021/03/24	1	46.35	0	0.00	46.70	1	2,687	0.04%
2021/03/23	2	46.40	2	46.50	46.30	0	2,685	0.00%
2021/03/22	1	47.00	2	47.00	47.00	-1	2,676	-0.04%
2021/03/19	0	0.00	1	47.10	47.05	-1	2,686	-0.04%
2021/03/18	0	0.00	3	47.65	47.45	-3	2,684	-0.11%
2021/03/17	0	0.00	1	47.60	47.45	-1	2,696	-0.04%
2021/03/16	43	47.99	1	47.90	47.55	42	2,723	1.54%
2021/03/15	3	46.05	0	0.00	46.10	3	2,615	0.11%
2021/03/12	1	46.00	5	45.94	46.05	-4	2,647	-0.15%
2021/03/11	4	46.76	2	47.03	46.65	2	2,776	0.07%
2021/03/10	5	46.95	6	46.70	47.40	-1	2,775	-0.04%
2021/03/09	3	45.60	0	0.00	45.75	3	2,732	0.11%
2021/03/05	10	45.01	9	45.15	45.05	1	2,746	0.04%
2021/03/04	5	46.06	0	0.00	45.35	5	2,773	0.18%
2021/03/03	1	44.95	0	0.00	45.70	1	2,737	0.04%
2021/02/26	6	44.93	0	0.00	45.25	6	2,714	0.22%
2021/02/25	5	45.15	2	45.15	45.05	3	2,762	0.11%
2021/02/23	1	44.80	5	45.07	44.90	-4	2,747	-0.15%
2021/02/22	1	44.35	3	44.10	44.15	-2	2,748	-0.07%
2021/02/18	0	0.00	27	42.76	42.60	-27	2,709	-1.00%
2021/02/17	1	42.25	3	42.25	42.20	-2	2,696	-0.07%
2021/02/05	0	0.00	2	41.75	41.95	-2	2,731	-0.07%
2021/02/03	0	0.00	1	41.10	41.00	-1	2,785	-0.04%
2021/02/02	5	41.60	0	0.00	41.00	5	2,880	0.17%
2021/02/01	0	0.00	1	40.40	40.55	-1	2,985	-0.03%
2021/01/29	3	42.20	3	41.65	41.00	0	3,053	0.00%
2021/01/28	0	0.00	8	41.75	41.80	-8	3,058	-0.26%
2021/01/26	11	42.18	0	0.00	41.65	11	3,121	0.35%
2021/01/25	1	42.00	1	42.00	42.00	0	3,093	0.00%
2021/01/20	11	41.92	12	41.60	41.05	-1	3,085	-0.03%
2021/01/19	6	43.16	5	43.20	43.05	1	3,055	0.03%
2021/01/18	1	43.05	2	43.00	43.05	-1	3,073	-0.03%
2021/01/15	1	43.80	2	44.10	44.10	-1	3,052	-0.03%
2021/01/14	9	44.83	2	45.10	44.95	7	3,040	0.23%
2021/01/13	3	44.63	0	0.00	44.50	3	2,993	0.10%
2021/01/12	1	45.60	2	44.73	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	6	43.98	44.80	-6	2,933	-0.20%
2021/01/08	2	43.70	0	0.00	43.75	2	2,910	0.07%
2021/01/07	0	0.00	3	44.25	44.05	-3	2,898	-0.10%
2021/01/05	7	43.86	0	0.00	44.55	7	2,817	0.25%
2021/01/04	1	43.40	0	0.00	43.60	1	2,789	0.04%
2020/12/30	5	43.34	0	0.00	43.20	5	2,770	0.18%
2020/12/29	1	42.90	6	43.23	42.85	-5	2,763	-0.18%
2020/12/28	1	43.35	0	0.00	43.40	1	2,749	0.04%
2020/12/24	2	43.45	0	0.00	43.15	2	2,735	0.07%
2020/12/22	3	42.50	2	43.20	42.10	1	2,736	0.04%
2020/12/18	3	42.73	2	42.60	42.30	1	2,735	0.04%
2020/12/17	2	42.95	0	0.00	42.85	2	2,738	0.07%
2020/12/16	1	43.45	0	0.00	43.35	1	2,738	0.04%
2020/12/14	11	44.65	1	44.55	44.70	10	2,708	0.37%
2020/12/11	25	44.86	2	45.00	43.75	23	2,696	0.85%
2020/12/08	2	45.85	2	45.98	45.75	0	2,577	0.00%
2020/12/07	0.2	47.00	23	47.20	46.70	-22.9	2,543	-0.90%
2020/12/04	2	44.73	7	44.86	45.40	-5	2,382	-0.21%
2020/12/02	0	0.00	2	44.00	43.60	-2	2,418	-0.08%
2020/12/01	0	0.00	12	43.38	43.80	-12	2,532	-0.47%
2020/11/30	0	0.00	14	43.17	43.35	-14	2,690	-0.52%
2020/11/27	0	0.00	1	42.55	42.50	-1	2,664	-0.04%
2020/11/25	0	0.00	1	43.70	42.55	-1	2,843	-0.04%
2020/11/24	4	43.36	4	43.76	43.40	0	2,814	0.00%
2020/11/23	0	0.00	1	42.80	42.90	-1	2,741	-0.04%
2020/11/20	6	42.40	6	42.60	42.50	0	2,711	0.00%
2020/11/19	0.7	42.40	3	42.40	42.50	-2.3	2,680	-0.09%
2020/11/18	4	42.04	0	0.00	41.95	4	2,605	0.15%
2020/11/13	2	41.75	0	0.00	41.75	2	2,744	0.07%
2020/11/12	1	41.45	3	41.80	41.45	-2	2,788	-0.07%
2020/11/11	20	42.15	0	0.00	42.25	20	2,796	0.72%
2020/11/10	2	42.00	2	42.38	42.00	0	2,788	0.00%
2020/11/09	16	42.32	11	42.20	41.70	5	2,744	0.18%
2020/11/06	3	41.65	17	41.55	41.85	-14	2,629	-0.53%
2020/11/05	2	41.03	2	40.65	40.75	0	2,578	0.00%
2020/11/04	0	0.00	2	40.45	40.55	-2	2,605	-0.08%
2020/11/03	1	41.00	2	41.00	40.50	-1	2,676	-0.04%
2020/11/02	1	39.75	0	0.00	39.75	1	2,768	0.04%
2020/10/30	1	40.15	2	40.08	39.55	-1	2,871	-0.03%
2020/10/29	0	0.00	1	39.50	39.95	-1	2,875	-0.03%
2020/10/27	1	40.50	1	39.90	40.30	0	2,864	0.00%
2020/10/26	2	40.18	2	40.08	40.15	0	2,841	0.00%
2020/10/21	0	0.00	4	39.35	39.25	-4	2,855	-0.14%
2020/10/20	7	39.35	6	39.45	39.35	1	2,899	0.03%
2020/10/19	51	39.43	44	39.50	39.30	7	2,917	0.24%
2020/10/14	0	0.00	1	39.15	38.85	-1	2,901	-0.03%
2020/10/12	1	38.65	0	0.00	38.35	1	3,055	0.03%
2020/10/07	0	0.00	1	38.50	38.40	-1	3,132	-0.03%
2020/09/29	0	0.00	1	37.55	37.50	-1	3,416	-0.03%
2020/09/28	10	37.35	0	0.00	37.35	10	3,503	0.29%
2020/09/25	1	37.70	4	36.73	37.05	-3	3,597	-0.08%
2020/09/24	2	37.65	14	38.05	37.75	-12	3,600	-0.33%
2020/09/23	1	39.15	0	0.00	38.70	1	3,607	0.03%
2020/09/22	3	38.82	0	0.00	39.00	3	3,622	0.08%
2020/09/21	10	39.86	0	0.00	39.25	10	3,616	0.28%
2020/09/18	1	40.20	0	0.00	39.95	1	3,611	0.03%
2020/09/14	0	0.00	2	39.90	39.80	-2	3,626	-0.06%
2020/09/10	1	40.00	1	40.10	40.15	0	3,598	0.00%
2020/09/09	2	40.45	0	0.00	40.35	2	3,577	0.06%
2020/09/08	9	40.31	1	41.00	40.20	8	3,557	0.22%
2020/09/07	11	41.92	72	41.55	41.60	-61	3,515	-1.74%
2020/09/04	4	41.71	33	41.65	42.70	-29	3,435	-0.84%
2020/09/03	22	42.00	7	41.66	41.90	15	3,382	0.44%
2020/09/02	0	0.00	1	40.05	40.05	-1	3,205	-0.03%
2020/09/01	15	39.78	5	40.30	40.30	10	3,240	0.31%
2020/08/31	73	40.42	2	40.38	40.45	71	3,253	2.18%
2020/08/26	0	0.00	2	38.55	38.60	-2	3,150	-0.06%
2020/08/20	1	36.85	1	36.85	37.30	0	3,144	0.00%
2020/08/19	6	40.38	4	40.61	39.55	2	3,058	0.07%
2020/08/18	1	39.90	1	39.95	40.10	0	2,961	0.00%
2020/08/14	0	0.00	1	39.15	39.15	-1	2,826	-0.04%
2020/08/13	0	0.00	2	39.15	39.25	-2	2,801	-0.07%
2020/08/12	0	0.00	10	39.15	38.85	-10	2,743	-0.36%
2020/08/11	0	0.00	6	39.05	39.15	-6	2,715	-0.22%
2020/08/07	0	0.00	3	39.10	39.25	-3	2,659	-0.11%
2020/08/06	14	39.06	30	38.40	38.70	-16	2,595	-0.62%
2020/08/05	1	37.10	22	37.48	38.15	-21	2,456	-0.86%
2020/07/30	0	0.00	10	35.23	35.30	-10	2,384	-0.42%
2020/07/29	0	0.00	19	34.72	34.65	-19	2,419	-0.79%
2020/07/28	26	35.43	28	35.12	34.25	-2	2,427	-0.08%
2020/07/27	5	36.14	17	36.03	35.90	-12	2,417	-0.50%
2020/07/24	20	37.10	5	37.00	36.65	15	2,409	0.62%
2020/07/23	24	37.39	5	37.65	37.40	19	2,412	0.79%
2020/07/22	4	37.58	0	0.00	37.60	4	2,412	0.17%
2020/07/21	27	37.51	4	37.68	37.50	23	2,410	0.95%
2020/07/20	2	37.30	0	0.00	37.40	2	2,411	0.08%
2020/07/17	16	37.74	17	37.84	37.65	-1	2,426	-0.04%
2020/07/16	13	38.31	14	38.44	38.00	-1	2,412	-0.04%
2020/07/14	10	37.98	0	0.00	37.65	10	2,279	0.44%
2020/07/13	10	37.31	10	37.95	38.30	0	2,248	0.00%
2020/07/10	15	37.55	36	37.70	37.35	-21	2,257	-0.93%
2020/07/09	26	38.24	11	38.21	38.00	15	2,233	0.67%
2020/07/08	2	40.10	0	0.00	40.20	2	2,138	0.09%
2020/07/07	5	40.74	11	40.84	40.10	-6	2,056	-0.29%
2020/07/06	4	40.16	0	0.00	40.35	4	2,010	0.20%
2020/07/03	0	0.00	3	39.12	39.10	-3	1,973	-0.15%
2020/07/02	4	38.85	0	0.00	38.95	4	1,972	0.20%
2020/07/01	1	38.25	0	0.00	38.20	1	1,942	0.05%
2020/06/30	15	37.60	0	0.00	37.85	15	1,944	0.77%
2020/06/22	0	0.00	10	37.70	37.70	-10	1,949	-0.51%
2020/06/19	3	37.95	17	38.10	37.70	-14	1,968	-0.71%
2020/06/17	2	37.35	0	0.00	37.40	2	1,955	0.10%
2020/06/16	1	37.25	0	0.00	37.50	1	1,981	0.05%
2020/06/15	25	37.14	0	0.00	37.00	25	2,042	1.22%
2020/06/12	48	37.29	0	0.00	37.50	48	2,057	2.33%
2020/06/11	10	38.30	6	38.30	38.20	4	2,092	0.19%
2020/06/10	23	39.06	1	39.00	38.85	22	2,073	1.06%
2020/06/09	3	38.48	2	38.38	38.55	1	2,053	0.05%
2020/06/08	10	38.63	0	0.00	38.65	10	2,085	0.48%
2020/06/05	0	0.00	13	38.69	38.80	-13	2,038	-0.64%
2020/06/04	0	0.00	1	37.60	37.60	-1	1,977	-0.05%
2020/06/02	2	36.60	1	36.85	36.60	1	1,958	0.05%
2020/06/01	1	36.10	0	0.00	36.50	1	1,950	0.05%
2020/05/21	0	0.00	1	36.80	36.70	-1	1,972	-0.05%
2020/05/20	0	0.00	1	36.60	36.40	-1	1,974	-0.05%
2020/05/15	1	35.85	2	35.65	35.80	-1	2,001	-0.05%
2020/05/14	1	36.70	0	0.00	36.20	1	1,997	0.05%
2020/05/13	9	36.88	0	0.00	36.90	9	1,985	0.45%
2020/05/12	3	36.90	0	0.00	37.15	3	1,965	0.15%
2020/05/11	0	0.00	15	37.80	37.25	-15	1,964	-0.76%
2020/05/08	10	37.92	1	38.00	38.00	9	1,929	0.47%
2020/05/07	6	37.47	0	0.00	37.50	6	1,917	0.31%
2020/05/06	2	37.40	0	0.00	37.30	2	1,921	0.10%
2020/05/05	0	0.00	1	37.75	37.50	-1	1,920	-0.05%
2020/05/04	0	0.00	2	36.45	36.50	-2	1,899	-0.11%
2020/04/30	12	37.24	21	37.37	37.30	-9	1,901	-0.47%
2020/04/29	10	36.87	0	0.00	36.95	10	1,895	0.53%
2020/04/27	0	0.00	10	36.00	36.15	-10	1,898	-0.53%
2020/04/24	11	35.53	0	0.00	35.50	11	1,887	0.58%
2020/04/23	5	36.00	0	0.00	35.85	5	1,893	0.26%
2020/04/22	1	35.10	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	1	34.30	34.35	-1	1,881	-0.05%
2020/04/20	0	0.00	5	35.18	35.25	-5	1,879	-0.27%
2020/04/17	10	35.83	10	35.28	35.10	0	1,892	0.00%
2020/04/16	5	35.25	0	0.00	35.25	5	1,874	0.27%
2020/04/15	14	35.69	17	35.44	35.20	-3	1,867	-0.16%
2020/04/14	0	0.00	1	34.20	34.35	-1	1,828	-0.05%
2020/04/13	2	33.80	0	0.00	33.65	2	1,898	0.11%
2020/04/10	3	33.92	5	33.90	34.10	-2	1,941	-0.10%
2020/04/09	4	34.41	4	34.06	33.90	0	2,067	0.00%
2020/04/08	3	32.57	12	33.07	33.50	-9	2,052	-0.44%
2020/04/06	0	0.00	1	30.40	30.50	-1	2,106	-0.05%
2020/03/31	0	0.00	1	30.30	29.85	-1	2,100	-0.05%
2020/03/25	6	29.78	10	29.70	29.60	-4	2,303	-0.17%
2020/03/24	0	0.00	1	28.75	28.70	-1	2,308	-0.04%
2020/03/19	0	0.00	5	26.15	25.90	-5	2,334	-0.21%
2020/03/17	5	29.35	8	29.33	28.65	-3	2,324	-0.13%
2020/03/16	0	0.00	9	29.29	28.50	-9	2,293	-0.39%
2020/03/13	44	28.69	7	28.51	29.25	37	2,295	1.61%
2020/03/12	14	32.21	0	0.00	31.60	14	2,293	0.61%
2020/03/11	20	35.35	2	35.25	35.00	18	2,325	0.77%
2020/03/10	3	35.35	2	35.35	35.55	1	2,327	0.04%
2020/03/09	4	36.25	0.2	36.35	35.90	3.8	2,368	0.16%
2020/03/06	0	0.00	2	37.40	37.40	-2	2,377	-0.08%
2020/03/05	25	37.69	0	0.00	37.70	25	2,369	1.05%
2020/03/02	0	0.00	10	37.43	37.40	-10	2,369	-0.42%
2020/02/27	3	37.83	0	0.00	37.75	3	2,381	0.13%
2020/02/26	40	38.74	0	0.00	38.70	40	2,367	1.69%
2020/02/25	1	39.30	0	0.00	39.40	1	2,350	0.04%
2020/02/21	1	39.10	0	0.00	39.10	1	2,322	0.04%
2020/02/20	1	39.60	1	39.05	39.05	0	2,319	0.00%
2020/02/19	0	0.00	3	39.37	39.20	-3	2,312	-0.13%
2020/02/18	0	0.00	1	39.35	38.95	-1	2,309	-0.04%
2020/02/13	0	0.00	1	38.60	38.25	-1	2,292	-0.04%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/11	1	37.80	0	0.00	37.95	1	2,304	0.04%
2020/02/07	1	37.85	1	37.60	37.50	0	2,319	0.00%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/04	1	38.25	0	0.00	38.70	1	2,318	0.04%
2020/02/03	1	36.55	0	0.00	37.10	1	2,340	0.04%
2020/01/31	1	37.90	0	0.00	38.50	1	2,324	0.04%
2020/01/30	3	38.70	40	38.76	38.50	-37	2,327	-1.59%
2020/01/16	1	42.95	0	0.00	42.80	1	2,304	0.04%
2020/01/14	0	0.00	1	43.30	43.40	-1	2,302	-0.04%
2020/01/10	1	42.75	1	42.80	42.80	0	2,357	0.00%
2020/01/09	2	43.40	0	0.00	43.00	2	2,356	0.08%
2020/01/07	1	43.30	0	0.00	43.15	1	2,344	0.04%
2020/01/03	1	45.05	1	45.35	44.30	0	2,241	0.00%
2019/12/31	2	43.90	0	0.00	44.05	2	2,082	0.10%
2019/12/30	3	44.48	12	43.83	44.65	-9	2,044	-0.44%
2019/12/27	10	43.01	0	0.00	42.95	10	1,944	0.51%
2019/12/26	3	43.37	0	0.00	42.75	3	1,943	0.15%
2019/12/24	1	42.70	0	0.00	42.90	1	2,020	0.05%
2019/12/23	0	0.00	1	42.35	42.15	-1	2,006	-0.05%
2019/12/20	11	44.63	11	44.66	43.35	0	1,974	0.00%
2019/12/18	0	0.00	6	43.68	43.85	-6	1,777	-0.34%
2019/12/17	0	0.00	1	43.20	43.15	-1	1,746	-0.06%
2019/12/16	2	43.40	0	0.00	43.40	2	1,719	0.12%
2019/12/13	1	42.50	6	42.53	42.50	-5	1,681	-0.30%
2019/12/12	0	0.00	3	42.60	42.30	-3	1,649	-0.18%
2019/12/11	2	42.38	3	42.35	42.30	-1	1,612	-0.06%
2019/12/10	0	0.00	2	41.68	42.10	-2	1,579	-0.13%
2019/12/09	3	41.95	10	41.90	41.70	-7	1,550	-0.45%
2019/12/06	0	0.00	5	41.43	41.65	-5	1,494	-0.33%
2019/12/05	0	0.00	3	40.33	40.25	-3	1,436	-0.21%
2019/12/04	3	40.50	4	40.54	40.40	-1	1,471	-0.07%
2019/11/26	2	39.70	2	39.90	39.85	0	1,468	0.00%
2019/11/21	1	38.75	0	0.00	38.80	1	1,460	0.07%
2019/11/18	0	0.00	1	39.05	38.95	-1	1,476	-0.07%
2019/11/15	3	38.90	0	0.00	38.85	3	1,482	0.20%
2019/11/14	0	0.00	0.1	39.20	39.15	-0.1	1,486	0.00%
2019/11/13	2	39.60	0	0.00	39.30	2	1,499	0.13%
2019/11/12	1	38.60	0	0.00	38.95	1	1,504	0.07%
2019/11/11	4	38.89	0	0.00	38.60	4	1,525	0.26%
2019/11/08	5	39.60	5	39.60	39.60	0	1,507	0.00%
2019/11/06	4	39.66	0	0.00	39.55	4	1,513	0.26%
2019/11/01	5	39.98	0	0.00	40.10	5	1,513	0.33%
2019/10/31	1	39.65	0	0.00	40.90	1	1,505	0.07%
2019/10/28	1	41.15	1	41.10	41.05	0	1,470	0.00%
2019/10/25	1	41.85	1	41.35	41.20	0	1,472	0.00%
2019/10/24	2	41.50	4	41.53	41.60	-2	1,460	-0.14%
2019/10/18	5	40.25	6	40.26	40.35	-1	1,372	-0.07%
2019/10/16	1	39.95	0	0.00	39.75	1	1,360	0.07%
2019/10/09	0	0.00	0.1	39.10	39.10	-0.1	1,358	-0.01%
2019/10/02	1	40.35	1	40.50	40.50	0	1,608	0.00%
2019/10/01	9	40.72	11	40.47	40.90	-2	1,644	-0.12%
2019/09/27	0	0.00	3	39.58	39.40	-3	1,621	-0.19%
2019/09/25	4	39.03	0	0.00	38.80	4	1,637	0.24%
2019/09/23	0	0.00	2	39.65	39.85	-2	1,670	-0.12%
2019/09/19	2	39.50	0	0.00	39.50	2	1,698	0.12%
2019/09/11	1	39.55	0	0.00	39.65	1	1,838	0.05%
2019/09/09	1	39.55	8	40.25	39.65	-7	1,939	-0.36%
2019/09/06	10	40.66	0	0.00	40.60	10	1,926	0.52%
2019/09/05	2	42.05	0	0.00	42.05	2	1,903	0.11%
2019/09/02	1	41.75	0	0.00	41.85	1	1,963	0.05%
2019/08/30	0	0.00	3	41.62	41.40	-3	1,962	-0.15%
2019/08/27	2	40.70	0	0.00	40.25	2	1,922	0.10%
2019/08/26	1	40.55	0	0.00	40.50	1	1,925	0.05%
2019/08/20	0	0.00	1	41.55	41.30	-1	1,959	-0.05%
2019/08/19	0.1	41.90	0	0.00	41.70	0.1	1,963	0.00%
2019/08/14	0	0.00	15	41.07	40.85	-15	1,973	-0.76%
2019/08/13	0	0.00	9	40.07	40.35	-9	1,957	-0.46%
2019/08/12	0	0.00	7	39.50	40.00	-7	1,965	-0.36%
2019/08/08	2	39.00	0	0.00	38.85	2	1,975	0.10%
2019/08/07	11	38.65	0	0.00	38.50	11	1,984	0.55%
2019/08/06	3	38.28	5	39.03	39.45	-2	1,996	-0.10%
2019/08/05	2	39.98	1	40.10	39.55	1	2,017	0.05%
2019/08/02	9	40.29	3	40.55	40.25	6	2,051	0.29%
2019/08/01	4	41.30	8	41.50	41.30	-4	2,063	-0.19%
2019/07/31	3	41.55	0	0.00	41.75	3	2,083	0.14%
2019/07/30	2	42.95	9	42.37	41.70	-7	2,092	-0.33%
2019/07/29	1	42.40	9	42.41	42.25	-8	2,081	-0.38%
2019/07/26	5	42.06	6	42.25	42.25	-1	2,089	-0.05%
2019/07/24	5	41.55	6	42.24	41.55	-1	2,117	-0.05%
2019/07/23	10	42.00	6	41.73	41.70	4	2,189	0.18%
2019/07/22	6	41.13	3	41.15	41.10	3	2,223	0.13%
2019/07/19	3	41.15	0	0.00	41.00	3	2,238	0.13%
2019/07/18	3	41.10	0	0.00	40.95	3	2,274	0.13%
2019/07/17	3	41.87	0	0.00	41.70	3	2,295	0.13%
2019/07/16	0	0.00	8	42.18	42.25	-8	2,368	-0.34%
2019/07/15	6	41.63	0	0.00	41.75	6	2,528	0.24%
2019/07/12	1	41.90	13	41.93	41.85	-12	2,943	-0.41%
2019/07/11	5	42.10	4	42.10	42.05	1	3,046	0.03%
2019/07/10	28	42.00	3	42.20	42.00	25	3,090	0.81%
2019/07/09	9	42.14	0	0.00	41.80	9	3,143	0.29%
2019/07/08	0	0.00	9	46.45	46.50	-9	3,069	-0.29%
2019/07/05	1	46.10	2	46.28	46.00	-1	3,050	-0.03%
2019/07/04	7	45.85	20	46.05	46.05	-13	3,035	-0.43%
2019/07/03	1	45.20	6	45.13	44.95	-5	3,051	-0.16%
2019/07/02	1	45.30	0	0.00	45.35	1	3,074	0.03%
2019/07/01	1	45.05	7	45.10	45.15	-6	3,094	-0.19%
2019/06/28	6	44.34	1	44.40	44.30	5	3,121	0.16%
2019/06/27	2	44.43	1	44.70	44.30	1	3,215	0.03%
2019/06/26	5.1	44.24	2	44.00	44.00	3.1	3,467	0.09%
2019/06/25	12	44.78	2	44.70	44.20	10	3,672	0.27%
2019/06/24	5	44.30	3	44.80	44.80	2	3,698	0.05%
2019/06/21	0	0.00	22	44.70	44.20	-22	3,702	-0.59%
2019/06/20	14	44.76	5	44.79	44.60	9	3,710	0.24%
2019/06/19	16	43.99	4	44.06	43.90	12	3,704	0.32%
2019/06/18	13	43.87	1	43.90	43.90	12	3,689	0.33%
2019/06/17	0	0.00	1	43.10	44.20	-1	3,652	-0.03%
2019/06/14	4	42.36	0	0.00	42.30	4	3,625	0.11%
2019/06/12	24	44.37	4	43.56	43.40	20	3,652	0.55%
2019/06/06	0	0.00	1	41.85	41.75	-1	3,746	-0.03%
2019/05/23	3	42.52	4	42.20	41.80	-1	4,391	-0.02%
2019/05/22	2	43.23	0	0.00	42.80	2	4,480	0.04%
2019/05/20	7	42.64	0	0.00	42.20	7	4,785	0.15%
2019/05/17	2	43.00	0	0.00	43.00	2	4,825	0.04%
2019/05/16	10	44.00	1	43.90	43.80	9	4,877	0.18%
2019/05/15	0	0.00	1	44.80	45.40	-1	4,949	-0.02%
2019/05/13	13	45.12	0	0.00	44.30	13	5,210	0.25%
2019/05/10	9	46.71	1	46.75	46.40	8	5,309	0.15%
2019/05/09	9	46.77	1	47.70	46.30	8	5,301	0.15%
2019/05/08	1	47.15	0	0.00	47.15	1	5,339	0.02%
2019/05/07	2	47.03	0	0.00	46.80	2	5,398	0.04%
2019/05/06	3	46.65	4	46.60	46.65	-1	5,445	-0.02%
2019/05/03	0	0.00	1	48.10	48.00	-1	5,453	-0.02%
2019/05/02	0	0.00	1	48.00	48.05	-1	5,454	-0.02%
2019/04/30	2	47.00	0	0.00	47.60	2	5,452	0.04%
2019/04/29	9	47.89	0	0.00	47.00	9	5,443	0.17%
2019/04/26	15	49.54	5	49.49	49.35	10	5,378	0.19%
2019/04/24	1	51.20	1	51.20	50.40	0	5,410	0.00%
2019/04/23	3	50.87	3	50.47	51.00	0	5,414	0.00%
2019/04/22	3	50.47	7	50.71	50.40	-4	5,390	-0.07%
2019/04/19	32	51.88	11	51.28	51.50	21	5,344	0.39%
2019/04/18	70	54.24	67	53.94	51.90	3	5,217	0.06%
2019/04/17	8	52.11	4	52.08	52.10	4	4,912	0.08%
2019/04/16	1	51.20	1	50.50	51.20	0	4,821	0.00%
2019/04/15	5	51.50	10	51.60	50.80	-5	4,788	-0.10%
2019/04/12	12	51.07	7	50.86	51.20	5	4,768	0.10%
2019/04/11	4	51.55	6	50.97	50.50	-2	4,731	-0.04%
2019/04/10	0	0.00	1	50.30	50.80	-1	4,659	-0.02%
2019/04/09	2	50.45	9	50.52	50.40	-7	4,635	-0.15%
2019/04/08	0	0.00	7	50.70	49.60	-7	4,577	-0.15%
2019/04/03	8	49.64	0	0.00	49.90	8	4,572	0.17%
2019/04/02	2	49.25	0	0.00	49.20	2	4,554	0.04%
2019/04/01	2	50.40	0	0.00	49.55	2	4,514	0.04%
2019/03/29	19	51.46	29	52.21	51.00	-10	4,422	-0.23%
2019/03/28	14	50.22	16	50.39	50.20	-2	4,217	-0.05%
2019/03/27	0	0.00	1	49.00	49.10	-1	4,070	-0.02%
2019/03/26	5	48.16	2	48.25	47.95	3	4,058	0.07%
2019/03/25	6	47.86	0	0.00	47.95	6	4,079	0.15%
2019/03/22	13	48.93	15	48.82	48.85	-2	4,131	-0.05%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/20	5	48.19	0	0.00	48.15	5	4,213	0.12%
2019/03/18	3	47.93	0	0.00	47.80	3	4,279	0.07%
2019/03/15	4	48.51	4	48.85	48.30	0	4,320	0.00%
2019/03/14	2	48.10	1	48.60	48.20	1	4,347	0.02%
2019/03/13	10	47.51	1	47.30	47.35	9	4,420	0.20%
2019/03/12	13	48.69	0	0.00	48.45	13	4,427	0.29%
2019/03/11	3	49.15	2	48.93	48.60	1	4,576	0.02%
2019/03/08	3	48.78	3	49.27	48.95	0	4,900	0.00%
2019/03/07	2	49.00	0	0.00	48.90	2	5,053	0.04%
2019/03/06	0	0.00	1	49.40	49.40	-1	5,198	-0.02%
2019/03/05	14	49.54	3	49.93	49.40	11	5,330	0.21%
2019/03/04	5	49.35	12	49.41	49.95	-7	5,322	-0.13%
2019/02/27	13	47.41	8	48.25	48.60	5	5,299	0.09%
2019/02/26	4	48.58	0	0.00	48.30	4	5,304	0.08%
2019/02/25	4	49.49	2	49.70	49.65	2	5,363	0.04%
2019/02/22	2	49.20	3	49.42	49.25	-1	5,642	-0.02%
2019/02/21	9	50.31	9	49.82	49.65	0	5,740	0.00%
2019/02/20	5	49.76	12	49.70	49.45	-7	6,090	-0.11%
2019/02/19	14	48.78	7	48.71	48.20	7	6,410	0.11%
2019/02/18	2	47.65	5	47.35	47.00	-3	6,365	-0.05%
2019/02/15	5	46.98	1	46.35	46.30	4	6,500	0.06%
2019/02/14	1	47.05	3	47.47	46.90	-2	6,474	-0.03%
2019/02/13	9	47.07	12	47.10	47.50	-3	6,440	-0.05%
2019/02/12	1	47.25	181	46.43	46.30	-180	6,335	-2.84%	大賣/鉅額交易
2019/02/11	5	45.80	8	45.45	46.15	-3	6,297	-0.05%
2019/01/30	1	43.85	11	44.22	43.90	-10	6,298	-0.16%
2019/01/29	8	43.95	3	43.90	43.90	5	6,405	0.08%
2019/01/28	5	43.80	0	0.00	43.85	5	6,408	0.08%
2019/01/25	0	0.00	1	43.00	42.65	-1	6,668	-0.01%
2019/01/24	2	42.78	12	43.00	42.25	-10	6,838	-0.15%
2019/01/23	0	0.00	5	42.21	42.30	-5	6,947	-0.07%
2019/01/22	3	41.90	1	41.90	41.90	2	7,014	0.03%
2019/01/21	1	42.60	7	42.59	42.45	-6	7,070	-0.08%
2019/01/17	5	42.30	2	43.18	41.45	3	7,253	0.04%
2019/01/16	0	0.00	2	42.45	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	6	41.76	42.00	-6	7,408	-0.08%
2019/01/11	5	40.85	13	41.63	40.85	-8	7,575	-0.11%
2019/01/10	13	40.92	1	41.20	40.80	12	7,608	0.16%
2019/01/09	13	42.28	19	41.34	41.50	-6	7,678	-0.08%
2019/01/08	2	39.70	20	39.68	39.80	-18	7,699	-0.23%
2019/01/07	0	0.00	6	38.79	39.00	-6	7,804	-0.08%
2019/01/04	3	37.23	2	37.65	37.70	1	8,013	0.01%
2019/01/03	6	38.49	7	39.03	38.50	-1	8,106	-0.01%
2019/01/02	13	38.86	2	39.45	38.90	11	8,227	0.13%
2018/12/28	0	0.00	12	39.50	39.25	-12	8,464	-0.14%
2018/12/27	14	39.96	28	39.51	39.35	-14	8,678	-0.16%
2018/12/26	42	39.01	36	39.15	38.70	6	8,713	0.07%
2018/12/25	2	38.80	0	0.00	39.15	2	8,747	0.02%
2018/12/24	5	39.15	8	39.44	40.00	-3	8,822	-0.03%
2018/12/22	3	39.33	0	0.00	39.30	3	8,865	0.03%
2018/12/21	29	39.76	3	39.12	40.10	26	8,977	0.29%
2018/12/20	19	40.02	0	0.00	39.25	19	9,028	0.21%
2018/12/19	8	41.81	8	41.55	41.25	0	9,063	0.00%
2018/12/18	3	41.32	8	41.55	41.15	-5	9,120	-0.05%
2018/12/17	0	0.00	3	43.37	42.35	-3	9,208	-0.03%
2018/12/14	1	41.45	1	41.85	43.40	0	9,231	0.00%
2018/12/13	0	0.00	3	42.72	42.10	-3	9,257	-0.03%
2018/12/12	0	0.00	1	42.00	42.15	-1	9,320	-0.01%
2018/12/11	5	41.60	9.6	41.63	41.20	-4.6	9,419	-0.05%
2018/12/10	5	40.67	0	0.00	41.00	5	9,549	0.05%
2018/12/07	0	0.00	4	42.36	42.40	-4	9,581	-0.04%
2018/12/06	9	41.53	1	41.50	41.35	8	9,661	0.08%
2018/12/05	3	43.80	1	43.60	43.70	2	9,644	0.02%
2018/12/04	6	45.25	14	45.88	45.30	-8	9,765	-0.08%
2018/12/03	15	45.88	12	46.11	46.00	3	9,903	0.03%
2018/11/30	13	43.37	9	43.29	42.85	4	9,702	0.04%
2018/11/29	13	44.05	7	43.56	42.60	6	9,660	0.06%
2018/11/28	11	43.14	10	43.24	43.35	1	9,822	0.01%
2018/11/26	4	41.73	4	41.80	41.90	0	10,169	0.00%
2018/11/23	1	41.95	8	41.63	40.95	-7	10,650	-0.07%
2018/11/22	13	43.54	11	43.73	42.20	2	11,237	0.02%
2018/11/21	12	44.11	14	43.51	43.45	-2	11,316	-0.02%
2018/11/20	2	42.95	6	42.83	42.85	-4	11,248	-0.04%
2018/11/19	132	43.44	36	43.25	43.35	96	11,244	0.85%	大買/
2018/11/16	117	42.16	40	41.47	42.45	77	10,913	0.71%	大買/
2018/11/15	16	38.34	18	38.27	38.60	-2	10,502	-0.02%
2018/11/14	23	38.05	29	38.08	38.15	-6	10,558	-0.06%
2018/11/13	23	35.28	10	35.08	36.30	13	10,537	0.12%
2018/11/12	10	36.69	10	36.36	36.50	0	10,744	0.00%
2018/11/09	21	37.56	11	37.79	37.90	10	10,946	0.09%
2018/11/08	0	0.00	19	38.71	37.60	-19	11,142	-0.17%
2018/11/07	9	37.84	6	38.20	38.20	3	11,387	0.03%
2018/11/06	22	37.06	6	37.23	36.55	16	11,635	0.14%
2018/11/05	6	38.08	9	37.78	38.30	-3	11,813	-0.03%
2018/11/02	29	38.58	41	38.77	38.50	-12	12,206	-0.10%
2018/11/01	44	37.99	46	38.01	38.00	-2	12,109	-0.02%
2018/10/31	18	35.74	27	35.42	35.60	-9	12,270	-0.07%
2018/10/30	15	33.68	21	33.38	33.80	-6	12,463	-0.05%
2018/10/29	57	34.84	3	34.78	34.90	54	12,819	0.42%
2018/10/26	12	35.31	10	34.44	34.35	2	13,108	0.02%
2018/10/25	19	34.85	39	34.74	34.30	-20	13,319	-0.15%
2018/10/24	7	37.46	11	37.35	37.20	-4	13,823	-0.03%
2018/10/23	22	38.37	24	38.38	37.20	-2	14,375	-0.01%
2018/10/22	7	37.87	12	37.86	38.20	-5	14,660	-0.03%
2018/10/19	3	36.17	1	36.05	36.25	2	14,996	0.01%
2018/10/18	2	38.23	13	38.32	38.20	-11	15,189	-0.07%
2018/10/17	19	39.29	23	38.87	37.95	-4	15,515	-0.03%
2018/10/16	36	38.87	34	38.99	38.70	2	15,752	0.01%
2018/10/15	23	37.85	15	38.44	38.10	8	16,077	0.05%
2018/10/12	52	37.65	30	37.68	38.00	22	16,424	0.13%
2018/10/11	27	35.65	22	35.93	35.65	5	16,551	0.03%
2018/10/09	12	40.00	9	39.26	39.60	3	16,632	0.02%
2018/10/08	19	38.98	27	39.36	38.70	-8	16,608	-0.05%
2018/10/05	11	41.79	20	42.13	40.55	-9	16,636	-0.05%
2018/10/04	3	44.85	2	45.60	44.50	1	16,728	0.01%
2018/10/03	9	45.21	0	0.00	44.85	9	16,756	0.05%
2018/10/02	2	45.75	10	45.75	45.45	-8	16,880	-0.05%
2018/10/01	0	0.00	20	45.34	45.50	-20	16,997	-0.12%
2018/09/28	0	0.00	2	45.03	44.70	-2	17,123	-0.01%
2018/09/27	32	45.20	29	45.40	44.55	3	17,100	0.02%
2018/09/26	16	46.52	0	0.00	46.65	16	17,279	0.09%
2018/09/25	0	0.00	1	48.10	47.15	-1	17,431	-0.01%
2018/09/21	21	47.16	5	47.01	47.45	16	17,599	0.09%
2018/09/20	2	46.00	5	46.34	46.30	-3	17,626	-0.02%
2018/09/19	1	45.80	12	46.08	45.90	-11	17,739	-0.06%
2018/09/18	2	46.85	11	46.29	46.20	-9	18,029	-0.05%
2018/09/17	3	48.45	1	48.75	47.50	2	18,147	0.01%
2018/09/14	1	46.50	3	47.25	47.20	-2	18,202	-0.01%
2018/09/13	37	46.98	36	47.01	45.30	1	18,300	0.01%
2018/09/12	4	46.93	12	46.46	46.20	-8	18,486	-0.04%
2018/09/11	4	47.79	11	48.01	47.95	-7	18,890	-0.04%
2018/09/10	1	47.40	15	47.79	46.90	-14	19,253	-0.07%
2018/09/07	30	49.61	39	50.15	48.00	-9	19,522	-0.05%
2018/09/06	5	51.96	4	51.75	51.40	1	19,801	0.01%
2018/09/05	24	52.55	11.2	52.18	51.70	12.8	20,055	0.06%
2018/09/04	35	52.63	31	52.33	52.50	4	20,382	0.02%
2018/09/03	35	54.95	22	55.20	53.20	13	20,383	0.06%
2018/08/31	55	58.98	50	58.67	59.10	5	20,235	0.02%
2018/08/30	62	58.79	50	58.94	59.50	12	20,644	0.06%
2018/08/29	23	56.09	95	58.45	58.60	-72	20,528	-0.35%
2018/08/28	13	54.26	15	54.57	53.70	-2	20,044	-0.01%
2018/08/27	15.2	53.67	12	53.75	53.60	3.2	20,136	0.02%
2018/08/24	0	0.00	1	52.00	51.20	-1	20,142	0.00%
2018/08/23	3	51.13	3	51.30	50.90	0	20,315	0.00%
2018/08/22	13	53.20	12	52.85	52.80	1	20,443	0.00%
2018/08/21	2	53.45	6	53.48	53.30	-4	20,954	-0.02%
2018/08/20	46	52.16	38	52.66	53.10	8	21,048	0.04%
2018/08/17	54	53.40	52	53.28	51.70	2	21,292	0.01%
2018/08/16	70	52.83	71	52.46	53.00	-1	21,414	0.00%
2018/08/15	11	51.19	7	51.31	50.90	4	21,712	0.02%
2018/08/14	29	53.77	27	53.13	53.00	2	21,833	0.01%
2018/08/13	60	51.87	74	52.12	53.00	-14	21,720	-0.06%
2018/08/10	59	55.35	43	55.42	54.70	16	21,906	0.07%
2018/08/09	18	55.93	11	56.48	57.20	7	22,026	0.03%
2018/08/08	18	54.91	15	56.01	54.00	3	21,777	0.01%
2018/08/07	26	56.51	25	56.72	57.00	1	21,945	0.00%
2018/08/06	32	56.38	25	55.80	56.10	7	21,671	0.03%
2018/08/03	12	53.68	13	54.37	55.10	-1	21,681	0.00%
2018/08/02	64	52.63	54	52.82	52.60	10	21,360	0.05%
2018/08/01	28	55.78	29	56.08	56.30	-1	21,195	0.00%
2018/07/31	16	55.96	9	55.84	55.00	7	21,293	0.03%
2018/07/30	126	58.36	37	59.06	56.90	89	21,006	0.42%	大買/
2018/07/27	34	60.29	37	60.96	63.20	-3	20,592	-0.01%
2018/07/26	21	60.51	29	61.02	59.50	-8	20,199	-0.04%
2018/07/25	59	58.45	58	58.60	60.50	1	19,772	0.01%
2018/07/24	19	59.16	14	59.53	59.30	5	19,543	0.03%
2018/07/23	5	58.78	9	58.32	58.40	-4	19,192	-0.02%
2018/07/20	20	59.06	22	58.63	57.50	-2	18,857	-0.01%
2018/07/19	24	62.73	30	62.47	62.50	-6	18,399	-0.03%
2018/07/18	32	66.08	10	67.96	63.10	22	17,954	0.12%
2018/07/17	31	71.16	33	72.19	70.10	-2	17,612	-0.01%
2018/07/16	11	75.28	17	76.56	74.00	-6	17,421	-0.03%
2018/07/13	17	79.54	14	79.94	77.40	3	17,352	0.02%
2018/07/12	16	79.06	32	78.44	79.60	-16	17,118	-0.09%
2018/07/11	1	74.70	2	74.90	74.10	-1	16,907	-0.01%
2018/07/10	6	75.22	8	75.44	75.40	-2	16,942	-0.01%
2018/07/09	3	74.97	11	75.35	74.70	-8	16,812	-0.05%
2018/07/06	16	71.68	8	69.74	71.20	8	16,621	0.05%
2018/07/05	8	76.19	9	79.11	74.30	-1	16,436	-0.01%
2018/07/04	234	77.85	217	77.16	78.00	17	16,343	0.10%	大買/大賣/
2018/07/03	33	83.19	18	82.83	80.30	15	16,062	0.09%
2018/07/02	22	83.04	13.1	83.46	82.00	8.9	15,824	0.06%
2018/06/29	6	81.30	7	81.31	81.00	-1	15,564	-0.01%
2018/06/28	31	80.76	10	81.07	79.50	21	15,407	0.14%
2018/06/27	116	84.55	123	86.56	81.70	-7	15,197	-0.05%	大買/大賣/
2018/06/26	29	80.87	52	81.30	83.80	-23	14,811	-0.16%
2018/06/25	4	81.03	10	80.98	79.00	-6	14,555	-0.04%
2018/06/22	22	82.51	30	82.72	82.00	-8	14,376	-0.06%
2018/06/21	16	85.74	7	86.79	84.80	9	14,108	0.06%
2018/06/20	236	85.28	223	85.09	83.90	13	13,863	0.09%	大買/大賣/
2018/06/19	28	90.86	31	90.90	92.50	-3	13,401	-0.02%
2018/06/15	69.3	87.53	64.5	88.41	86.20	4.8	12,909	0.04%
2018/06/14	34.4	87.30	76	87.03	88.40	-41.6	12,439	-0.33%
2018/06/13	41	81.35	59	83.12	82.50	-18	11,881	-0.15%
2018/06/12	15	82.95	44	83.13	81.40	-29	11,487	-0.25%
2018/06/11	38	80.72	73	78.65	81.20	-35	10,989	-0.32%
2018/06/08	26	73.92	34	74.15	73.90	-8	10,619	-0.08%
2018/06/07	47	72.81	39	72.39	72.10	8	10,315	0.08%
2018/06/06	8	68.43	49	70.36	71.10	-41	9,695	-0.42%
2018/06/05	28	65.17	21	66.29	64.70	7	9,274	0.08%
2018/06/04	48	68.50	9	69.12	67.00	39	9,060	0.43%
2018/06/01	27	67.21	25	65.62	68.40	2	8,759	0.02%
2018/05/31	81	68.11	53	64.75	63.50	28	8,530	0.33%
2018/05/30	20	66.20	24.5	66.48	67.60	-4.5	8,298	-0.05%
2018/05/29	80	67.80	55	68.83	68.00	25	8,049	0.31%
2018/05/28	15	64.03	2	64.75	66.10	13	7,484	0.17%
2018/05/25	19	57.21	70.1	57.56	60.10	-51.1	7,226	-0.71%
2018/05/24	39	54.56	10	54.54	54.70	29	6,818	0.43%
2018/05/23	12	51.67	52	51.86	53.60	-40	6,462	-0.62%
2018/05/22	15	51.07	17	50.75	50.00	-2	5,898	-0.03%
2018/05/21	8	48.09	15	46.79	48.60	-7	5,531	-0.13%
2018/05/18	27	48.20	12	47.71	47.30	15	5,303	0.28%
2018/05/17	4	47.71	47	46.80	48.70	-43	4,741	-0.91%
2018/05/16	15	46.71	2	47.03	47.00	13	4,302	0.30%
2018/05/15	17	47.75	57	47.74	48.40	-40	4,095	-0.98%
2018/05/14	0	0.00	4	44.95	45.00	-4	3,717	-0.11%
2018/05/11	1	38.65	50	40.37	40.95	-49	3,612	-1.36%
2018/05/10	35	37.29	5	37.14	37.25	30	3,268	0.92%
2018/05/09	21.4	36.63	1	36.85	37.80	20.4	3,153	0.65%
2018/05/08	37	37.12	4	36.73	37.10	33	2,984	1.11%
2018/05/07	17	35.74	30	36.00	36.70	-13	2,594	-0.50%
2018/05/04	26	33.83	36	34.10	33.40	-10	2,251	-0.44%
2018/05/03	6	32.47	11	32.44	32.35	-5	2,047	-0.24%
2018/05/02	1	31.85	6	31.54	31.60	-5	2,001	-0.25%
2018/04/30	8	31.85	2	32.15	31.25	6	1,998	0.30%
2018/04/27	3	29.92	0	0.00	31.05	3	1,933	0.16%
2018/04/25	0	0.00	1	30.95	30.90	-1	1,963	-0.05%
2018/04/24	3	30.80	1	30.65	31.20	2	2,061	0.10%
2018/04/20	0	0.00	3	32.15	31.90	-3	2,552	-0.12%
2018/04/19	0	0.00	10	32.83	32.75	-10	2,532	-0.39%
2018/04/18	5	32.70	0	0.00	32.45	5	2,504	0.20%
2018/04/17	2	32.45	0	0.00	31.80	2	2,501	0.08%
2018/04/16	20	33.11	12	33.35	33.30	8	2,483	0.32%
2018/04/13	6	32.13	17	31.67	31.55	-11	2,435	-0.45%
2018/04/12	0	0.00	3	31.20	31.90	-3	2,447	-0.12%
2018/04/10	8	30.72	2	30.80	30.70	6	2,521	0.24%
2018/04/09	0	0.00	1	30.75	30.60	-1	2,603	-0.04%
2018/04/03	6	31.33	10	31.25	30.90	-4	2,640	-0.15%
2018/03/30	4	30.95	0	0.00	30.80	4	2,747	0.15%
2018/03/29	6	30.67	16	30.94	30.75	-10	2,759	-0.36%
2018/03/28	8	30.98	0	0.00	30.90	8	2,788	0.29%
2018/03/23	5	30.90	9	30.40	30.45	-4	2,788	-0.14%
2018/03/22	1	32.40	7	32.41	32.05	-6	2,764	-0.22%
2018/03/21	22	31.62	0	0.00	31.65	22	2,698	0.82%
2018/03/20	3	31.55	0	0.00	31.55	3	2,700	0.11%
2018/03/19	0	0.00	12	32.13	32.00	-12	2,702	-0.44%
2018/03/16	5	31.05	5	31.60	31.60	0	2,672	0.00%
2018/03/15	0	0.00	13	31.42	31.45	-13	2,674	-0.49%
2018/03/14	2	31.10	5	31.05	31.00	-3	2,677	-0.11%
2018/03/13	10	30.98	0	0.00	31.05	10	2,706	0.37%
2018/03/09	0	0.00	10	31.10	30.90	-10	2,818	-0.35%
2018/03/08	5	30.70	2	30.70	30.65	3	2,895	0.10%
2018/03/07	8	31.04	0	0.00	30.65	8	3,205	0.25%
2018/03/06	3	32.15	3	31.60	31.60	0	3,505	0.00%
2018/03/05	5	32.45	12	32.21	32.00	-7	3,547	-0.20%
2018/03/01	0	0.00	5	30.10	31.10	-5	3,543	-0.14%
2018/02/27	5	29.90	0	0.00	29.80	5	3,526	0.14%
2018/02/06	48	28.81	12	28.42	28.20	36	3,731	0.96%
2018/02/05	6	30.32	1	30.35	30.35	5	3,722	0.13%
2018/02/02	0	0.00	5	30.65	30.50	-5	3,749	-0.13%
2018/02/01	5	30.51	0	0.00	30.45	5	4,126	0.12%
2018/01/31	0	0.00	5	30.50	30.55	-5	4,292	-0.12%
2018/01/29	0	0.00	1	31.00	30.85	-1	4,307	-0.02%
2018/01/26	5	30.80	0	0.00	30.90	5	4,342	0.12%
2018/01/25	1	31.20	0	0.00	31.10	1	4,329	0.02%
2018/01/24	5	31.65	0	0.00	31.50	5	4,312	0.12%
2018/01/23	5	31.55	0	0.00	31.50	5	4,310	0.12%
2018/01/19	23	31.38	0	0.00	31.25	23	4,246	0.54%
2018/01/18	22	32.20	14	31.91	31.85	8	4,188	0.19%
2018/01/17	71	33.02	18	32.84	32.15	53	4,078	1.30%
2018/01/16	16	33.58	42.3	34.09	34.80	-26.3	3,831	-0.69%
2018/01/12	0	0.00	5	31.87	31.70	-5	3,538	-0.14%
2018/01/10	0	0.00	10	31.60	31.30	-10	3,474	-0.29%
2018/01/09	0	0.00	19	31.60	31.90	-19	3,420	-0.56%
2018/01/08	0	0.00	32	31.50	31.00	-32	3,373	-0.95%
2018/01/05	6	30.37	6	30.78	30.80	0	3,286	0.00%
2018/01/04	13	31.27	6	31.33	30.80	7	3,251	0.22%
2018/01/03	41	31.35	111	31.03	31.35	-70	3,194	-2.19%	大賣/
2018/01/02	0	0.00	18	30.19	30.30	-18	3,101	-0.58%