達方 (8163)-群益金鼎-鳳山券商分點個股進出

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
48.80
漲跌
▲0.25
漲幅
+0.51%
成交量
2,777張
產業
上市電腦週邊類股
485人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/12/03	1.1	48.76	1	48.45	48.80	0.1	2,048	0.01%
2024/12/02	1	49.15	1	49.60	48.55	0	2,006	0.00%
2024/11/29	51	50.21	47	50.84	50.30	4	1,927	0.21%
2024/11/28	2	50.25	1	49.60	49.30	1	1,786	0.06%
2024/11/27	26	52.98	20	53.73	51.00	6	1,662	0.36%
2024/11/26	0	0.00	1	52.60	52.10	-1	1,228	-0.08%
2024/11/25	1	50.80	1	52.30	50.70	0	1,124	0.00%
2024/11/22	7	50.27	22	50.78	49.20	-15	996	-1.51%
2024/11/21	20	50.10	0	0.00	50.30	20	744	2.69%
2024/11/20	0.2	45.85	0	0.00	45.80	0.2	632	0.03%
2024/11/18	0	0.00	0	45.85	45.85	0	613	0.00%
2024/11/14	0	46.00	0	0.00	45.80	0	607	0.00%
2024/11/13	0	46.15	0	0.00	45.90	0	609	0.00%
2024/11/12	0	0.00	0	46.10	46.20	0	608	0.00%
2024/09/20	0	50.20	0	0.00	50.40	0	1,122	0.00%
2024/08/19	0	0.00	2	52.60	52.60	-2	1,754	-0.11%
2024/08/16	2.5	53.43	2	53.60	53.10	0.5	1,784	0.03%
2024/08/14	0	0.00	1	52.70	52.60	-1	1,806	-0.06%
2024/08/12	0	0.00	1	51.90	52.10	-1	1,849	-0.05%
2024/08/09	1	51.10	0	0.00	51.00	1	1,881	0.05%
2024/07/26	0	0.00	3	56.40	56.70	-3	2,353	-0.13%
2024/07/19	0	0.00	1	57.80	57.80	-1	2,333	-0.04%
2024/07/17	2	59.30	0	0.00	59.10	2	2,320	0.09%
2024/07/16	7	59.80	0	0.00	59.40	7	2,320	0.30%
2024/07/15	10	59.36	0	0.00	59.30	10	2,335	0.43%
2024/07/11	0	0.00	2	60.60	60.30	-2	2,336	-0.09%
2024/07/09	0	0.00	2	59.80	60.40	-2	2,351	-0.09%
2024/07/08	2	60.20	0	0.00	60.60	2	2,346	0.09%
2024/07/05	0	0.00	1	60.40	60.10	-1	2,357	-0.04%
2024/07/04	6.1	61.70	4	63.20	61.50	2.1	2,314	0.09%
2024/07/03	4	69.55	0	0.00	69.30	4	2,215	0.18%
2024/07/01	0.1	70.16	0	0.00	69.90	0.1	2,156	0.00%
2024/06/28	0.1	69.60	0	0.00	68.90	0.1	2,130	0.00%
2024/06/25	0	0.00	0.1	70.70	71.00	-0.1	2,094	0.00%
2024/06/19	0	0.00	3	69.57	69.50	-3	2,150	-0.14%
2024/06/18	0	0.00	1	69.40	69.20	-1	2,168	-0.05%
2024/06/17	1	67.72	0	0.00	68.40	1	2,223	0.05%
2024/06/14	1	68.30	0	0.00	68.40	1	2,247	0.04%
2024/06/13	2	68.70	0	0.00	69.00	2	2,230	0.09%
2024/06/11	0	0.00	3	68.43	69.10	-3	2,245	-0.13%
2024/06/07	1	69.50	2	67.60	68.00	-1	2,237	-0.04%
2024/06/06	1	73.10	1	72.68	71.50	0	2,185	0.00%
2024/06/05	4	72.20	7	72.19	71.80	-3	2,178	-0.14%
2024/06/04	5	69.98	1	70.30	70.60	4	2,161	0.19%
2024/05/28	0	0.00	1	68.30	68.00	-1	2,792	-0.04%
2024/05/27	2	67.50	0	0.00	67.60	2	2,809	0.07%
2024/05/23	0	0.00	0	67.60	67.20	0	2,822	0.00%
2024/05/22	0	68.30	1	68.00	67.90	-1	2,811	-0.03%
2024/05/16	4	67.18	0	0.00	67.30	4	2,764	0.14%
2024/05/15	4	67.23	1.1	66.91	66.80	2.9	2,766	0.10%
2024/05/14	0	0.00	1	68.50	68.40	-1	2,750	-0.04%
2024/05/13	0	67.60	1	67.50	67.90	-1	2,733	-0.04%
2024/05/10	1	66.80	0	0.00	67.40	1	2,717	0.04%
2024/05/08	0	0.00	1	69.70	70.80	-1	2,634	-0.04%
2024/05/07	3	70.30	10	70.88	71.80	-7	2,569	-0.27%
2024/05/06	1	68.30	0	0.00	67.80	1	2,411	0.04%
2024/05/03	4	67.20	15	67.37	67.70	-11	2,353	-0.47%
2024/04/29	0.1	62.30	0	0.00	62.70	0.1	2,222	0.00%
2024/04/26	0	0.00	1	61.90	61.50	-1	2,213	-0.05%
2024/04/23	0	0.00	2	61.10	61.30	-2	2,215	-0.09%
2024/04/22	1	60.00	0	0.00	59.80	1	2,211	0.05%
2024/04/17	1	60.50	0	0.00	60.60	1	2,197	0.05%
2024/04/12	0	0.00	4	62.28	62.00	-4	2,221	-0.18%
2024/04/11	1.1	61.63	9	61.90	61.50	-7.9	2,301	-0.34%
2024/04/10	1	62.20	0	0.00	62.60	1	2,301	0.04%
2024/04/08	1	63.90	0	0.00	63.50	1	2,321	0.04%
2024/04/03	0	0.00	3	64.00	63.60	-3	2,345	-0.13%
2024/04/02	1	62.60	0	0.00	63.00	1	2,325	0.04%
2024/03/28	3	62.97	1	63.70	62.30	2	2,320	0.09%
2024/03/27	0	61.80	0	0.00	63.00	0	2,317	0.00%
2024/03/26	0	62.90	0	0.00	61.90	0	2,323	0.00%
2024/03/25	3	63.27	9	62.93	62.80	-6	2,309	-0.26%
2024/03/22	4	64.55	4	64.35	64.30	0	2,308	0.00%
2024/03/21	0	0.00	5	63.36	64.10	-5	2,289	-0.22%
2024/03/20	11	62.75	1	63.50	62.40	10	2,288	0.44%
2024/03/19	1	61.80	1	61.30	61.90	0	2,245	0.00%
2024/03/18	0	60.40	0	0.00	60.80	0	2,237	0.00%
2024/03/15	1	60.00	0	0.00	60.00	1	2,241	0.04%
2024/03/14	0	60.20	0	0.00	60.60	0	2,225	0.00%
2024/03/13	0	0.00	2	60.90	60.70	-2	2,220	-0.09%
2024/03/12	1	60.00	0	0.00	60.50	1	2,229	0.04%
2024/03/11	1	59.50	0	0.00	59.60	1	2,243	0.04%
2024/03/08	5	60.78	12	60.58	60.00	-7	2,235	-0.31%
2024/03/07	2	60.90	3	61.30	61.00	-1	2,216	-0.05%
2024/03/06	12	61.34	5	61.64	61.70	7	2,159	0.33%
2024/03/05	14	60.65	26	59.57	61.40	-12	1,963	-0.61%
2024/03/04	7	56.11	0	0.00	55.90	7	1,648	0.42%
2024/03/01	1	53.90	0	54.00	54.40	1	1,616	0.06%
2024/02/29	2	53.50	0	0.00	53.20	2	1,593	0.13%
2024/02/26	2	52.40	0	0.00	52.70	2	1,585	0.13%
2024/02/23	0	0.00	0	53.00	52.00	0	1,651	0.00%
2024/02/22	0	0.00	7	53.00	52.80	-7	1,661	-0.42%
2024/02/20	0	0.00	1	52.70	52.50	-1	1,739	-0.06%
2024/02/16	0	0.00	1	51.90	52.10	-1	1,775	-0.06%
2024/02/02	1	50.90	0	0.00	50.70	1	1,867	0.05%
2024/01/26	0	0.00	1	52.20	51.70	-1	2,509	-0.04%
2024/01/25	1	51.60	1	52.10	51.50	0	2,513	0.00%
2024/01/24	1	52.80	1	53.20	52.50	0	2,513	0.00%
2024/01/22	1	52.10	0	0.00	52.50	1	2,489	0.04%
2024/01/11	1	52.10	0	0.00	52.20	1	2,432	0.04%
2024/01/08	0	0.00	2	52.60	52.60	-2	2,408	-0.08%
2024/01/05	3	55.50	1	55.50	54.90	2	2,360	0.08%
2024/01/02	0	0.00	3	55.37	55.60	-3	2,210	-0.14%
2023/12/29	3	53.67	0	0.00	54.20	3	2,162	0.14%
2023/12/28	0	0.00	1	53.20	53.10	-1	2,121	-0.05%
2023/12/27	0	0.00	1	52.60	52.20	-1	2,101	-0.05%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,092	-0.05%
2023/12/25	0	0.00	1	51.80	51.80	-1	2,082	-0.05%
2023/12/20	2	53.60	0	0.00	53.70	2	2,025	0.10%
2023/12/19	0	0.00	0.2	53.20	53.00	-0.2	2,003	-0.01%
2023/12/18	1	55.10	0	0.00	54.40	1	1,960	0.05%
2023/12/15	0	0.00	3	56.17	56.10	-3	1,931	-0.16%
2023/12/14	1	56.60	0	0.00	56.70	1	1,889	0.05%
2023/12/13	1	55.70	1	56.40	55.80	0	1,859	0.00%
2023/12/11	0	0.00	10	54.50	54.90	-10	1,814	-0.55%
2023/12/07	0	0.00	1	55.10	54.50	-1	1,785	-0.06%
2023/12/06	1	55.80	2	55.60	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	1	54.10	54.80	-1	1,714	-0.06%
2023/12/04	0	0.00	4	54.40	55.00	-4	1,687	-0.24%
2023/11/30	1	53.00	8	53.31	52.70	-7	1,593	-0.44%
2023/11/28	1	52.20	0	0.00	52.10	1	1,527	0.07%
2023/11/22	1	51.60	6	51.98	52.60	-5	1,452	-0.34%
2023/11/20	1	50.60	0	0.00	51.20	1	1,361	0.07%
2023/11/17	8	51.78	6	51.72	51.60	2	1,329	0.15%
2023/11/16	0	0.00	6	50.90	50.90	-6	1,267	-0.47%
2023/11/15	1	50.80	1	51.10	50.60	0	1,249	0.00%
2023/11/14	6	51.30	6	51.30	50.20	0	1,211	0.00%
2023/11/13	4	50.65	0	50.90	51.00	4	1,175	0.34%
2023/11/10	1	51.00	3	51.30	51.40	-2	1,116	-0.18%
2023/11/09	5	50.52	12	50.82	50.90	-7	1,063	-0.66%
2023/11/08	0	0.00	2	50.10	50.00	-2	974	-0.21%
2023/11/07	2	49.55	0	49.30	49.85	2	936	0.21%
2023/11/06	8	49.88	32.1	50.17	49.70	-24.1	881	-2.74%
2023/11/03	24	48.71	13.1	48.56	48.85	10.9	661	1.64%
2023/11/02	0	0.00	5	44.60	44.55	-5	411	-1.22%
2023/11/01	0	0.00	2	43.95	44.25	-2	428	-0.47%
2023/10/26	0	43.00	0	0.00	42.85	0	448	0.00%
2023/10/24	0	42.70	0	0.00	42.70	0	463	0.00%
2023/10/18	0	42.80	0	0.00	44.00	0	481	0.00%
2023/09/27	0	42.90	0	0.00	42.85	0	675	0.00%
2023/09/25	0	43.22	4	43.35	43.35	-4	709	-0.56%
2023/09/22	2	43.30	0	0.00	43.25	2	717	0.28%
2023/09/21	2	42.95	0	0.00	43.50	2	737	0.27%
2023/09/20	2	43.89	0	0.00	43.45	2	739	0.28%
2023/09/19	0	43.68	0	0.00	43.85	0	745	0.00%
2023/09/18	0.1	43.98	0	0.00	44.00	0.1	755	0.01%
2023/09/15	0.1	43.89	0	0.00	43.70	0.1	763	0.01%
2023/09/14	0	43.90	1	43.95	43.75	-1	762	-0.13%
2023/09/13	1	43.35	5	43.52	43.65	-4	767	-0.52%
2023/09/12	5	43.30	0	0.00	43.60	5	772	0.65%
2023/09/11	0	0.00	6	43.91	43.75	-6	778	-0.77%
2023/09/07	5.2	43.31	0	0.00	43.65	5.2	794	0.65%
2023/09/06	0	0.00	4	44.10	44.20	-4	798	-0.50%
2023/09/04	1	43.85	0	0.00	43.90	1	805	0.12%
2023/08/31	11	42.95	11	43.12	43.60	0	807	0.00%
2023/08/30	16	42.54	16	42.80	42.85	0	807	0.00%
2023/08/29	10	41.88	10	41.99	42.30	0	821	0.00%
2023/08/10	1	42.00	0	0.00	42.05	1	949	0.11%
2023/08/09	1	42.70	0	0.00	42.65	1	946	0.11%
2023/08/08	0	0.00	12	42.79	42.95	-12	949	-1.26%
2023/08/07	0.1	42.35	0	0.00	42.80	0.1	946	0.01%
2023/08/01	0	0.00	1	43.60	43.80	-1	915	-0.11%
2023/07/31	1	43.80	0	0.00	43.90	1	911	0.11%
2023/07/25	3	44.08	0	0.00	44.20	3	889	0.34%
2023/07/19	0.1	44.50	0	0.00	44.35	0.1	878	0.01%
2023/07/17	0.1	45.90	0	0.00	46.00	0.1	880	0.01%
2023/07/14	0.1	45.35	0	45.50	45.55	0	876	0.00%
2023/07/13	0	0.00	0	45.58	45.15	0	869	0.00%
2023/07/12	0	0.00	12.1	44.92	45.15	-12.1	858	-1.40%
2023/07/11	0.2	43.50	1	43.85	43.50	-0.8	840	-0.10%
2023/07/10	2	46.18	0	0.00	46.00	2	821	0.25%
2023/07/07	1	47.77	0	0.00	46.75	1	810	0.13%
2023/07/06	0	47.40	0	0.00	47.40	0	800	0.00%
2023/07/05	1	47.40	0	0.00	47.35	1	824	0.12%
2023/07/04	0	0.00	4	47.43	47.60	-4	820	-0.49%
2023/07/03	0	46.50	0	0.00	46.85	0	818	0.01%
2023/06/29	0	0.00	10	46.20	46.70	-10	803	-1.24%
2023/06/27	1.2	45.50	4	45.71	45.30	-2.9	792	-0.36%
2023/06/26	0	0.00	7.1	46.25	46.00	-7.1	786	-0.90%
2023/06/21	2	46.73	0.1	46.75	46.70	1.9	780	0.25%
2023/06/20	0	0.00	0	47.25	47.25	0	778	0.00%
2023/06/16	2	48.05	3	47.90	47.85	-1	781	-0.13%
2023/06/15	0	0.00	0.1	47.99	47.85	-0.1	777	-0.01%
2023/06/14	0	0.00	5	48.00	47.95	-5	772	-0.65%
2023/06/13	0	0.00	5	47.50	47.55	-5	769	-0.65%
2023/06/12	9	47.09	0	0.00	47.10	9	764	1.18%
2023/06/09	0	46.57	0	0.00	46.70	0	761	0.00%
2023/06/08	0	0.00	1	47.05	46.70	-1	775	-0.13%
2023/06/07	0	0.00	1	47.25	47.30	-1	789	-0.13%
2023/06/05	0	0.00	0	47.40	47.20	0	965	0.00%
2023/06/02	0	0.00	10	47.23	47.40	-10	965	-1.04%
2023/06/01	0	0.00	0	47.00	47.10	0	959	0.00%
2023/05/30	1	46.90	0	0.00	46.90	1	954	0.10%
2023/05/29	0	0.00	0.1	46.81	47.10	-0.1	950	-0.01%
2023/05/25	1	46.40	0	46.49	46.65	1	925	0.10%
2023/05/24	0	0.00	0	46.90	46.85	0	918	0.00%
2023/05/23	0	0.00	7.1	46.57	46.90	-7.1	912	-0.78%
2023/05/22	3	46.23	0	46.16	46.30	3	898	0.33%
2023/05/19	0	0.00	5	45.80	45.55	-5	883	-0.57%
2023/05/18	0	0.00	0.1	45.56	45.50	-0.1	872	-0.01%
2023/05/17	0	0.00	0	45.40	45.40	0	864	0.00%
2023/05/16	0	0.00	1	44.90	45.10	-1	855	-0.12%
2023/05/05	0	0.00	1	44.64	44.20	-1	928	-0.11%
2023/05/04	0	43.95	0	0.00	44.15	0	934	0.00%
2023/04/27	0	43.50	0	0.00	43.45	0	931	0.00%
2023/04/26	0.1	42.95	0	0.00	43.35	0.1	933	0.01%
2023/04/25	1	43.24	0	0.00	42.70	1	930	0.11%
2023/04/21	1	43.30	0	0.00	43.20	1	924	0.11%
2023/04/20	0.4	44.75	0	0.00	44.35	0.4	916	0.04%
2023/04/19	0	44.77	0	0.00	44.60	0	911	0.00%
2023/04/18	0	44.54	0	0.00	44.55	0	902	0.00%
2023/04/17	0	44.80	0	0.00	44.55	0	896	0.00%
2023/04/14	3	44.65	0	0.00	44.40	3	887	0.34%
2023/04/13	1	45.10	1	44.75	44.55	0	879	0.00%
2023/04/12	1	45.25	5	45.00	45.30	-4	865	-0.46%
2023/04/11	0	0.00	2	44.43	44.50	-2	837	-0.24%
2023/04/10	2	44.80	12	44.05	44.90	-10	825	-1.21%
2023/04/06	0	0.00	25	44.25	44.50	-25	777	-3.22%
2023/03/31	0	0.00	21	44.20	44.10	-21	763	-2.75%
2023/03/30	0	44.00	0	0.00	44.05	0	763	0.00%
2023/03/24	0	44.05	2	44.30	44.10	-2	762	-0.26%
2023/03/23	0	44.10	1	44.05	44.20	-1	757	-0.13%
2023/03/13	1	43.60	0	0.00	43.60	1	738	0.14%
2023/03/10	0	0.00	1	43.90	43.85	-1	726	-0.14%
2023/03/09	0	0.00	5	45.00	44.50	-5	713	-0.70%
2023/03/08	4	44.75	14	44.01	44.70	-10	671	-1.49%
2023/03/07	1	41.80	0	0.00	41.75	1	548	0.18%
2023/02/17	2	40.90	0	0.00	40.90	2	545	0.37%
2023/02/10	1	41.55	0	0.00	41.00	1	547	0.18%
2023/02/09	41	41.60	0	0.00	41.55	41	511	8.02%
2023/02/03	0	0.00	7	40.30	40.45	-7	457	-1.53%
2023/01/13	0	0.00	1	38.75	38.50	-1	423	-0.24%
2023/01/12	0	0.00	2	38.70	38.70	-2	434	-0.46%
2023/01/11	1	39.00	0	0.00	38.90	1	435	0.23%
2023/01/09	2	38.45	0	0.00	38.50	2	433	0.46%
2022/12/26	0	0.00	1	38.25	38.20	-1	477	-0.21%
2022/12/15	0	0.00	1	38.70	38.80	-1	472	-0.21%
2022/11/23	4	38.90	0	0.00	38.90	4	430	0.93%
2022/11/17	0	0.00	22	38.98	39.45	-22	438	-5.02%
2022/11/14	3	39.00	0	0.00	39.00	3	447	0.67%
2022/11/09	20	39.16	0	0.00	39.25	20	440	4.54%
2022/10/20	2	37.15	0	0.00	37.15	2	528	0.38%
2022/08/17	0	41.50	0	0.00	41.05	0	710	0.00%
2022/08/15	0	41.90	0	0.00	41.70	0	724	0.00%
2022/08/12	0.1	41.30	0	0.00	41.45	0.1	721	0.01%
2022/08/08	0	40.00	0	0.00	39.95	0	707	0.01%
2022/08/04	1	39.05	0	0.00	39.05	1	706	0.14%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/28	0	0.00	12	39.68	39.75	-12	835	-1.44%
2022/07/20	2	39.25	0	0.00	39.10	2	947	0.21%
2022/07/14	0	0.00	2	38.23	38.20	-2	1,071	-0.19%
2022/07/13	1	36.90	0	0.00	37.55	1	1,105	0.09%
2022/07/12	5	36.14	0	0.00	36.10	5	1,112	0.45%
2022/07/11	5	36.93	0	0.00	36.95	5	1,118	0.45%
2022/07/08	1	37.40	0	0.00	37.40	1	1,132	0.09%
2022/07/07	2	36.00	0	0.00	36.60	2	1,128	0.18%
2022/06/23	0	0.00	60	41.24	41.65	-60	1,176	-5.10%
2022/06/13	1	42.75	0	0.00	42.65	1	1,365	0.07%
2022/06/08	0	0.00	5	44.04	44.00	-5	1,490	-0.34%
2022/06/06	2	43.65	2	43.85	43.90	0	1,667	0.00%
2022/06/02	0	0.00	2	43.90	43.95	-2	1,691	-0.12%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/27	0	0.00	1	43.40	43.35	-1	1,775	-0.06%
2022/05/26	3	43.35	0	0.00	43.05	3	1,779	0.17%
2022/05/25	1	43.20	10	42.90	43.05	-9	1,784	-0.50%
2022/05/18	10	42.85	0	0.00	42.90	10	1,785	0.56%
2022/05/16	1	42.60	0	0.00	42.30	1	1,784	0.06%
2022/05/11	0	0.00	1	42.55	42.50	-1	1,782	-0.06%
2022/05/10	3	42.82	0	0.00	43.40	3	1,764	0.17%
2022/05/09	5	44.00	1	44.70	43.00	4	1,758	0.23%
2022/05/06	5	45.15	0	0.00	45.20	5	1,721	0.29%
2022/05/05	2	45.70	0	0.00	45.75	2	1,706	0.12%
2022/05/04	2	46.10	0	0.00	45.80	2	1,685	0.12%
2022/04/29	2	47.60	0	0.00	47.40	2	1,646	0.12%
2022/04/22	1	49.95	2	49.88	49.95	-1	1,607	-0.06%
2022/04/21	2	50.60	1	50.80	50.40	1	1,612	0.06%
2022/04/20	2	50.35	2	50.25	50.40	0	1,577	0.00%
2022/04/15	2	49.15	4	48.85	48.80	-2	1,523	-0.13%
2022/04/14	0	0.00	1	49.00	48.90	-1	1,554	-0.06%
2022/04/12	0	0.00	1	47.95	47.85	-1	1,602	-0.06%
2022/04/07	3	48.27	0	0.00	47.90	3	1,710	0.18%
2022/03/31	1.1	49.66	0	0.00	49.70	1.1	1,917	0.06%
2022/03/30	2	49.90	2	50.15	50.20	0	1,983	0.00%
2022/03/29	0	49.33	1	49.30	49.05	-1	1,947	-0.05%
2022/03/25	0	0.00	1	49.60	49.25	-1	1,967	-0.05%
2022/03/24	2.1	49.61	0	0.00	49.50	2.1	1,976	0.11%
2022/03/23	1.2	49.47	0	0.00	49.15	1.2	2,025	0.06%
2022/03/21	0	0.00	4	49.03	49.30	-4	2,122	-0.19%
2022/03/18	3	48.65	17	49.15	48.40	-14	2,142	-0.65%
2022/03/16	1	49.50	3	49.30	49.50	-2	2,147	-0.09%
2022/03/15	0	0.00	4	49.25	49.00	-4	2,170	-0.18%
2022/03/14	0	0.00	9	49.41	49.35	-9	2,218	-0.41%
2022/03/10	1	48.40	12	48.59	48.35	-11	2,323	-0.47%
2022/03/09	0	0.00	7	48.22	48.30	-7	2,435	-0.29%
2022/03/08	2.1	44.86	3	45.58	44.70	-0.9	2,688	-0.03%
2022/03/04	7	47.84	0	0.00	47.60	7	2,750	0.25%
2022/03/02	5	46.20	0	0.00	46.30	5	2,820	0.18%
2022/03/01	0	0.00	1	46.30	46.40	-1	2,866	-0.03%
2022/02/11	1	47.40	0	0.00	47.50	1	3,426	0.03%
2022/02/10	0	0.00	3	46.70	47.05	-3	3,416	-0.09%
2022/01/25	5	45.10	0	0.00	45.00	5	3,476	0.14%
2022/01/19	0	0.00	13	46.72	46.95	-13	3,469	-0.37%
2022/01/18	0	0.00	10	47.46	46.90	-10	3,458	-0.29%
2022/01/17	0	0.00	12	47.06	47.15	-12	3,453	-0.35%
2022/01/14	5	46.15	40	46.35	46.35	-35	3,450	-1.01%
2022/01/13	5	47.10	0	0.00	46.95	5	3,435	0.15%
2022/01/11	1	47.80	7	47.60	47.05	-6	3,424	-0.18%
2022/01/06	1	48.65	5	48.14	48.15	-4	3,342	-0.12%
2022/01/05	40	49.54	3	48.75	48.85	37	3,313	1.12%
2022/01/04	37	49.74	3	49.75	49.35	34	3,280	1.04%
2022/01/03	2	49.60	5	50.00	49.50	-3	3,252	-0.09%
2021/12/30	4	50.70	1	51.10	50.70	3	3,209	0.09%
2021/12/29	29	49.93	19	50.52	51.00	10	3,153	0.32%
2021/12/28	1	49.55	0	0.00	49.35	1	2,973	0.03%
2021/12/27	2	49.25	5	49.55	49.55	-3	2,955	-0.10%
2021/12/24	7	49.50	17	49.56	49.35	-10	2,929	-0.34%
2021/12/23	0	0.00	1	48.65	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	3	48.68	48.50	-3	2,834	-0.11%
2021/12/21	0	0.00	1	48.35	48.50	-1	2,823	-0.04%
2021/12/17	4	48.89	2	48.45	48.80	2	2,782	0.07%
2021/12/16	2	50.00	12	49.86	49.85	-10	2,709	-0.37%
2021/12/15	1	48.50	0	0.00	48.20	1	2,603	0.04%
2021/12/14	1	48.55	2	49.05	48.55	-1	2,577	-0.04%
2021/12/13	1	49.00	5	48.99	48.85	-4	2,526	-0.16%
2021/12/10	1	49.15	1	49.10	49.15	0	2,501	0.00%
2021/12/09	6	48.28	0	0.00	48.30	6	2,450	0.24%
2021/12/08	5	49.40	0	0.00	49.00	5	2,383	0.21%
2021/12/07	4	49.60	1	49.90	49.65	3	2,295	0.13%
2021/12/06	17	49.80	10	49.35	49.20	7	2,207	0.32%
2021/12/03	12	49.40	8	49.01	49.60	4	2,123	0.19%
2021/12/02	105	49.08	45	48.85	48.65	60	1,971	3.04%	大買/
2021/12/01	0	0.00	6	46.95	47.15	-6	1,611	-0.37%
2021/11/30	12	46.89	1	46.45	46.50	11	1,580	0.70%
2021/11/29	4	45.18	3	45.35	45.80	1	1,559	0.06%
2021/11/26	10	47.23	1	46.80	46.15	9	1,518	0.59%
2021/11/25	2	46.05	0	0.00	46.10	2	1,469	0.14%
2021/11/24	5	46.20	2	45.60	46.00	3	1,473	0.20%
2021/11/23	9	46.77	18	46.75	47.05	-9	1,332	-0.68%
2021/11/22	1	45.45	3	44.68	45.45	-2	1,066	-0.19%
2021/11/11	0	43.50	0	0.00	43.05	0	1,115	0.00%
2021/11/05	0	0.00	1	43.35	43.15	-1	1,141	-0.09%
2021/11/03	1	43.25	3	43.17	43.50	-2	1,206	-0.17%
2021/10/29	0	0.00	2	41.75	41.75	-2	1,170	-0.17%
2021/09/10	2	43.55	2	43.80	43.55	0	2,045	0.00%
2021/09/08	1	44.15	1	43.40	42.80	0	2,069	0.00%
2021/09/03	3	44.93	3	45.17	44.85	0	2,143	0.00%
2021/09/02	2	44.75	5	44.80	44.75	-3	2,191	-0.14%
2021/09/01	0	0.00	20	44.00	44.60	-20	2,163	-0.92%
2021/08/31	1	44.00	5	44.00	44.35	-4	2,153	-0.19%
2021/08/30	25	43.95	0	0.00	43.90	25	2,128	1.17%
2021/08/26	0	0.00	1	42.15	42.60	-1	2,102	-0.05%
2021/08/25	4	42.91	0	0.00	42.60	4	2,121	0.19%
2021/08/24	0	0.00	5	41.90	41.35	-5	2,072	-0.24%
2021/08/20	7	43.26	0	0.00	43.40	7	2,107	0.33%
2021/08/19	6	43.60	0	0.00	43.15	6	2,115	0.28%
2021/08/18	6	43.75	0	0.00	44.00	6	2,101	0.29%
2021/08/16	1	44.34	0	0.00	44.05	1	2,086	0.05%
2021/08/11	5	45.50	10	45.96	45.80	-5	2,099	-0.24%
2021/08/09	5	47.69	2	47.60	47.95	3	2,127	0.14%
2021/08/04	0	0.00	1	47.50	47.50	-1	2,263	-0.04%
2021/08/03	1	47.20	0	0.00	47.20	1	2,321	0.04%
2021/07/30	0	0.00	5	46.80	47.00	-5	2,500	-0.20%
2021/07/29	1	46.55	0	0.00	46.65	1	2,511	0.04%
2021/07/28	1	46.35	0	0.00	46.50	1	2,525	0.04%
2021/07/26	0	0.00	0	47.40	47.70	0	2,606	0.00%
2021/07/23	0	0.00	1	47.15	47.30	-1	2,650	-0.04%
2021/07/20	2	46.98	0	0.00	46.95	2	2,865	0.07%
2021/07/19	3	47.92	1	48.10	48.10	2	2,857	0.07%
2021/07/16	1	47.55	1	47.45	48.00	0	2,843	0.00%
2021/07/15	0	0.00	10	46.80	46.75	-10	2,853	-0.35%
2021/07/14	0	0.00	5	46.25	46.15	-5	2,928	-0.17%
2021/07/13	10	47.10	0	0.00	46.10	10	2,951	0.34%
2021/07/12	0	0.00	2	46.40	46.45	-2	2,936	-0.07%
2021/07/08	0	46.15	1	46.40	46.20	-1	2,960	-0.03%
2021/07/07	2	46.00	6	46.30	46.10	-4	3,009	-0.13%
2021/07/06	0	0.00	1	45.85	45.80	-1	3,018	-0.03%
2021/07/01	2	45.00	0	0.00	44.95	2	3,180	0.06%
2021/06/30	0	0.00	2	45.70	45.90	-2	3,178	-0.06%
2021/06/29	1	45.20	1	45.65	45.10	0	3,161	0.00%
2021/06/28	2	45.13	1	45.45	45.90	1	3,144	0.03%
2021/06/25	7	43.70	0	0.00	43.70	7	3,085	0.23%
2021/06/23	2	43.25	0	0.00	43.30	2	3,118	0.06%
2021/06/22	5	43.00	0	0.00	42.90	5	3,132	0.16%
2021/06/21	0	0.00	1	43.40	43.35	-1	3,139	-0.03%
2021/06/18	1	44.00	0	0.00	43.70	1	3,156	0.03%
2021/06/17	5	43.85	0	0.00	44.15	5	3,163	0.16%
2021/06/11	12	44.30	8	44.58	44.50	4	3,218	0.12%
2021/06/10	2	43.93	4	43.66	44.45	-2	3,320	-0.06%
2021/06/09	3	42.52	0	0.00	42.55	3	3,290	0.09%
2021/06/03	2	42.65	1	42.50	42.80	1	3,562	0.03%
2021/06/02	9	42.84	0	0.00	42.55	9	3,572	0.25%
2021/06/01	1	43.20	0	0.00	43.25	1	3,571	0.03%
2021/05/31	0	0.00	1	42.50	42.65	-1	3,606	-0.03%
2021/05/28	1	42.85	1	42.35	42.75	0	3,607	0.00%
2021/05/27	1	42.00	0	0.00	42.70	1	3,626	0.03%
2021/05/26	2	42.35	0	0.00	42.25	2	3,627	0.06%
2021/05/25	2	42.35	0	0.00	42.25	2	3,663	0.05%
2021/05/24	1	41.40	0	0.00	41.55	1	3,690	0.03%
2021/05/19	0	0.00	6	40.41	41.50	-6	3,820	-0.16%
2021/05/18	1	39.65	0	0.00	40.70	1	3,833	0.03%
2021/05/17	5	40.20	0	0.00	38.40	5	3,824	0.13%
2021/05/14	3	41.40	0	0.00	41.40	3	3,785	0.08%
2021/05/13	0	0.00	1	41.99	41.70	-1	3,741	-0.03%
2021/05/10	5	50.60	3	49.10	49.05	2	3,578	0.06%
2021/05/03	1	49.60	0	0.00	49.40	1	3,329	0.03%
2021/04/28	1	52.00	3	52.10	52.40	-2	3,255	-0.06%
2021/04/27	0	0.00	8	51.94	52.10	-8	3,221	-0.25%
2021/04/26	5	51.24	0	0.00	51.20	5	3,112	0.16%
2021/04/23	1	49.40	4	48.70	49.50	-3	3,069	-0.10%
2021/04/22	4	50.23	0	0.00	49.00	4	3,058	0.13%
2021/04/21	10	50.72	4	51.10	51.00	6	3,010	0.20%
2021/04/20	7	50.26	1	49.50	50.50	6	2,962	0.20%
2021/04/19	0	49.29	0	0.00	49.15	0	2,948	0.00%
2021/04/16	2	48.38	1	48.00	48.25	1	2,934	0.03%
2021/03/25	6	46.30	0	0.00	46.05	6	2,686	0.22%
2021/03/23	3	46.83	1	46.60	46.30	2	2,685	0.07%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/18	0	0.00	2	47.50	47.45	-2	2,684	-0.07%
2021/03/16	0	0.00	7	47.33	47.55	-7	2,723	-0.26%
2021/03/15	0	0.00	6	45.85	46.10	-6	2,615	-0.23%
2021/03/12	0	0.00	1	46.60	46.05	-1	2,647	-0.04%
2021/03/11	6	46.62	0	0.00	46.65	6	2,776	0.22%
2021/03/10	1	46.10	1	47.20	47.40	0	2,775	0.00%
2021/03/02	2	45.90	1	45.80	45.30	1	2,723	0.04%
2021/02/26	0	0.00	1	44.85	45.25	-1	2,714	-0.04%
2021/02/25	3	45.30	2	45.15	45.05	1	2,762	0.04%
2021/02/24	0	0.00	3	44.40	44.55	-3	2,748	-0.11%
2021/02/23	3	44.87	1	44.95	44.90	2	2,747	0.07%
2021/02/22	5	44.20	1	43.95	44.15	4	2,748	0.15%
2021/02/18	0	0.00	1	42.80	42.60	-1	2,709	-0.04%
2021/02/01	0	0.00	0	40.90	40.55	0	2,985	0.00%
2021/01/28	0	41.85	0	0.00	41.80	0	3,058	0.00%
2021/01/26	0	0.00	3	42.25	41.65	-3	3,121	-0.10%
2021/01/25	3	42.25	0	0.00	42.00	3	3,093	0.10%
2021/01/22	0	0.00	2	41.05	41.35	-2	3,087	-0.06%
2021/01/20	0	0.00	22	41.17	41.05	-22	3,085	-0.71%
2021/01/15	0.4	44.31	3	44.30	44.10	-2.6	3,052	-0.09%
2021/01/14	4	45.10	0	0.00	44.95	4	3,040	0.13%
2021/01/08	0	0.00	5	43.75	43.75	-5	2,910	-0.17%
2020/12/18	3	42.60	0	0.00	42.30	3	2,735	0.11%
2020/12/15	1	43.35	0	0.00	43.15	1	2,734	0.04%
2020/12/14	9	44.77	0	0.00	44.70	9	2,708	0.33%
2020/12/11	0	0.00	9	43.29	43.75	-9	2,696	-0.33%
2020/12/10	3	45.00	2	44.60	44.70	1	2,658	0.04%
2020/12/09	0	0.00	4.6	46.44	46.00	-4.6	2,599	-0.18%
2020/12/08	0	0.00	1	47.00	45.75	-1	2,577	-0.04%
2020/12/04	0	0.00	12	44.98	45.40	-12	2,382	-0.50%
2020/12/03	0	0.00	1	43.80	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	3	43.80	43.60	-3	2,418	-0.12%
2020/12/01	5	43.38	1	43.35	43.80	4	2,532	0.16%
2020/11/30	0	0.00	11	43.24	43.35	-11	2,690	-0.41%
2020/11/27	0	0.00	1	42.50	42.50	-1	2,664	-0.04%
2020/11/25	0	0.00	1	42.75	42.55	-1	2,843	-0.04%
2020/11/24	3	43.35	2	43.53	43.40	1	2,814	0.04%
2020/11/20	4	42.70	0	0.00	42.50	4	2,711	0.15%
2020/11/19	5	42.40	4	42.89	42.50	1	2,680	0.04%
2020/11/17	0	0.00	12	41.85	42.00	-12	2,598	-0.46%
2020/11/16	0	0.00	4	41.75	41.75	-4	2,666	-0.15%
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	3	41.97	0	0.00	42.00	3	2,788	0.11%
2020/11/09	7	42.01	5	42.08	41.70	2	2,744	0.07%
2020/11/06	7	41.54	6	41.39	41.85	1	2,629	0.04%
2020/11/05	0	0.00	2	40.90	40.75	-2	2,578	-0.08%
2020/11/04	1	40.65	1	40.40	40.55	0	2,605	0.00%
2020/11/03	2	40.75	6	41.10	40.50	-4	2,676	-0.15%
2020/10/28	1	40.35	1	39.95	39.95	0	2,879	0.00%
2020/10/27	2	40.50	0	0.00	40.30	2	2,864	0.07%
2020/10/26	1	40.05	0	0.00	40.15	1	2,841	0.04%
2020/10/15	0	0.00	1	39.30	38.85	-1	2,895	-0.03%
2020/10/13	0	0.00	1	38.50	38.85	-1	2,930	-0.03%
2020/10/06	0	0.00	1	38.35	38.50	-1	3,184	-0.03%
2020/09/25	0	0.00	3	36.85	37.05	-3	3,597	-0.08%
2020/09/23	5	39.00	5	39.15	38.70	0	3,607	0.00%
2020/09/21	0	0.00	1	39.35	39.25	-1	3,616	-0.03%
2020/09/17	10	39.75	3	39.73	39.80	7	3,603	0.19%
2020/09/14	1	39.80	0	0.00	39.80	1	3,626	0.03%
2020/09/11	5	39.90	0	0.00	39.15	5	3,630	0.14%
2020/09/10	0	0.00	7	40.10	40.15	-7	3,598	-0.19%
2020/09/09	5	40.45	10	40.10	40.35	-5	3,577	-0.14%
2020/09/08	6	40.79	0	0.00	40.20	6	3,557	0.17%
2020/09/07	0	0.00	11	41.64	41.60	-11	3,515	-0.31%
2020/09/04	1	41.00	3	41.67	42.70	-2	3,435	-0.06%
2020/09/03	5	42.06	7	41.91	41.90	-2	3,382	-0.06%
2020/09/02	0	0.00	77	39.91	40.05	-77	3,205	-2.40%
2020/09/01	0	0.00	6	39.98	40.30	-6	3,240	-0.19%
2020/08/31	17	40.32	1	40.55	40.45	16	3,253	0.49%
2020/08/26	0	0.00	1	38.55	38.60	-1	3,150	-0.03%
2020/08/25	1	38.20	1	38.90	38.70	0	3,152	0.00%
2020/08/20	6	37.73	0	0.00	37.30	6	3,144	0.19%
2020/08/19	0	0.00	2	39.50	39.55	-2	3,058	-0.07%
2020/08/18	5	40.00	1	40.15	40.10	4	2,961	0.14%
2020/08/17	5	39.35	0	0.00	39.35	5	2,871	0.17%
2020/08/14	0	0.00	6	39.08	39.15	-6	2,826	-0.21%
2020/08/13	2	39.50	2	39.28	39.25	0	2,801	0.00%
2020/08/12	2	39.20	0	0.00	38.85	2	2,743	0.07%
2020/08/11	4	38.93	1	38.85	39.15	3	2,715	0.11%
2020/08/07	77	39.27	3	39.05	39.25	74	2,659	2.78%
2020/08/06	6	38.93	3	39.17	38.70	3	2,595	0.12%
2020/08/05	1	37.35	1	38.15	38.15	0	2,456	0.00%
2020/08/03	0	0.00	1	36.45	36.10	-1	2,385	-0.04%
2020/07/29	1	34.70	0	0.00	34.65	1	2,419	0.04%
2020/07/28	0	0.00	3	36.05	34.25	-3	2,427	-0.12%
2020/07/27	2	35.90	0	0.00	35.90	2	2,417	0.08%
2020/07/24	1	36.60	0	0.00	36.65	1	2,409	0.04%
2020/07/23	10	37.40	0	0.00	37.40	10	2,412	0.41%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/16	8	39.03	13	38.15	38.00	-5	2,412	-0.21%
2020/07/15	1	38.00	0	0.00	37.30	1	2,293	0.04%
2020/07/14	5	38.00	0	0.00	37.65	5	2,279	0.22%
2020/07/13	7	38.10	0	0.00	38.30	7	2,248	0.31%
2020/07/09	2	38.45	10	38.54	38.00	-8	2,233	-0.36%
2020/07/08	12	40.30	4	40.20	40.20	8	2,138	0.37%
2020/07/07	1	41.00	3	40.50	40.10	-2	2,056	-0.10%
2020/07/06	9	40.22	10	40.15	40.35	-1	2,010	-0.05%
2020/07/03	3	39.13	5	39.29	39.10	-2	1,973	-0.10%
2020/07/02	1	38.55	1	38.90	38.95	0	1,972	0.00%
2020/06/29	1	37.60	0	0.00	37.60	1	1,937	0.05%
2020/06/24	2	38.05	0.1	38.05	38.00	2	1,931	0.10%
2020/06/23	0	0.00	2	37.80	37.80	-2	1,948	-0.10%
2020/06/22	2	37.60	3.2	37.75	37.70	-1.2	1,949	-0.06%
2020/06/19	30	38.20	131.8	38.10	37.70	-101.8	1,968	-5.17%	大賣/鉅額交易
2020/06/18	107	37.66	0	0.00	37.65	107	1,963	5.45%	大買/鉅額交易
2020/06/12	0	0.00	12	37.17	37.50	-12	2,057	-0.58%
2020/06/10	7	38.91	1	38.85	38.85	6	2,073	0.29%
2020/06/08	2	38.60	0	0.00	38.65	2	2,085	0.10%
2020/06/05	11	38.80	11	38.42	38.80	0	2,038	0.00%
2020/06/03	5	37.35	5	37.25	37.25	0	1,981	0.00%
2020/05/29	3	36.00	0	0.00	35.90	3	1,944	0.15%
2020/05/26	1	36.25	0	0.00	36.25	1	1,944	0.05%
2020/05/25	0	0.00	1	35.70	36.10	-1	1,953	-0.05%
2020/05/22	3	36.15	6	36.35	36.15	-3	1,975	-0.15%
2020/05/19	0	0.00	15	36.20	36.20	-15	1,974	-0.76%
2020/05/15	5	35.80	0	0.00	35.80	5	2,001	0.25%
2020/05/14	5	36.50	1	36.70	36.20	4	1,997	0.20%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	2	37.30	37.15	-2	1,965	-0.10%
2020/05/11	7	37.09	0	0.00	37.25	7	1,964	0.36%
2020/05/08	0	0.00	5	37.95	38.00	-5	1,929	-0.26%
2020/05/07	2	37.50	0	0.00	37.50	2	1,917	0.10%
2020/05/06	4	37.35	1	37.55	37.30	3	1,921	0.16%
2020/05/04	0	0.00	1	36.30	36.50	-1	1,899	-0.05%
2020/04/30	1	37.30	2	37.30	37.30	-1	1,901	-0.05%
2020/04/28	3	37.03	32	36.97	36.90	-29	1,899	-1.53%
2020/04/27	30	35.87	24	36.21	36.15	6	1,898	0.32%
2020/04/23	13	36.10	9	35.72	35.85	4	1,893	0.21%
2020/04/22	1	35.40	23	35.22	35.40	-22	1,892	-1.16%
2020/04/21	25	35.11	0	0.00	34.35	25	1,881	1.33%
2020/04/20	11	35.23	1	35.25	35.25	10	1,879	0.53%
2020/04/16	20	35.25	1	35.35	35.25	19	1,874	1.01%
2020/04/15	13	35.43	6	35.35	35.20	7	1,867	0.37%
2020/04/14	0	0.00	1	34.20	34.35	-1	1,828	-0.05%
2020/04/10	0	0.00	1	33.75	34.10	-1	1,941	-0.05%
2020/04/09	16	34.21	20	33.83	33.90	-4	2,067	-0.19%
2020/04/08	6	33.45	4	32.81	33.50	2	2,052	0.10%
2020/04/07	0	0.00	1	31.20	31.80	-1	2,036	-0.05%
2020/03/27	1	30.20	0	0.00	29.55	1	2,127	0.05%
2020/03/26	1	29.50	0	0.00	29.80	1	2,147	0.05%
2020/03/25	1	29.65	0	0.00	29.60	1	2,303	0.04%
2020/03/24	1	29.05	0	0.00	28.70	1	2,308	0.04%
2020/03/20	0	0.00	2	28.35	28.40	-2	2,326	-0.09%
2020/03/19	2	26.65	0	0.00	25.90	2	2,334	0.09%
2020/03/18	2	28.70	0	0.00	28.60	2	2,311	0.09%
2020/03/17	0	0.00	4	28.96	28.65	-4	2,324	-0.17%
2020/03/16	0	0.00	1	30.20	28.50	-1	2,293	-0.04%
2020/03/13	2	28.75	1	28.65	29.25	1	2,295	0.04%
2020/03/12	1	33.80	46	31.63	31.60	-45	2,293	-1.96%
2020/03/10	0	0.00	2	35.18	35.55	-2	2,327	-0.09%
2020/03/09	1	36.25	0	0.00	35.90	1	2,368	0.04%
2020/03/06	1	37.40	0	0.00	37.40	1	2,377	0.04%
2020/02/27	0	0.00	3	37.95	37.75	-3	2,381	-0.13%
2020/02/26	0	0.00	3	38.60	38.70	-3	2,367	-0.13%
2020/02/25	3	39.42	0	0.00	39.40	3	2,350	0.13%
2020/02/20	0	0.00	1	39.30	39.05	-1	2,319	-0.04%
2020/02/19	0	0.00	3	39.22	39.20	-3	2,312	-0.13%
2020/02/18	0	0.00	2	39.10	38.95	-2	2,309	-0.09%
2020/02/17	2	38.65	7	38.67	38.70	-5	2,289	-0.22%
2020/02/13	0	0.00	3	38.58	38.25	-3	2,292	-0.13%
2020/02/12	0	0.00	1	38.50	38.35	-1	2,313	-0.04%
2020/02/11	1	37.95	0	0.00	37.95	1	2,304	0.04%
2020/02/10	1	37.05	0	0.00	37.00	1	2,313	0.04%
2020/02/07	1	37.50	0	0.00	37.50	1	2,319	0.04%
2020/02/06	0	0.00	1	38.35	38.35	-1	2,310	-0.04%
2020/02/05	3	38.35	8	38.39	38.00	-5	2,314	-0.22%
2020/02/04	2	38.18	2	38.45	38.70	0	2,318	0.00%
2020/01/31	3	38.70	0	0.00	38.50	3	2,324	0.13%
2020/01/30	1	39.20	0	0.00	38.50	1	2,327	0.04%
2020/01/20	1	42.50	0	0.00	42.45	1	2,281	0.04%
2020/01/17	0	0.00	1	42.70	42.65	-1	2,289	-0.04%
2020/01/16	4	43.29	0	0.00	42.80	4	2,304	0.17%
2020/01/15	6	43.29	1	43.30	42.85	5	2,295	0.22%
2020/01/14	1	42.90	0	0.00	43.40	1	2,302	0.04%
2020/01/07	2	44.18	8	44.14	43.15	-6	2,344	-0.26%
2020/01/06	3	44.03	3	44.15	44.00	0	2,279	0.00%
2020/01/03	8	44.37	12	44.03	44.30	-4	2,241	-0.18%
2020/01/02	1	44.05	5	44.10	44.05	-4	2,112	-0.19%
2019/12/31	8	43.93	0	0.00	44.05	8	2,082	0.38%
2019/12/30	3	44.43	1	44.35	44.65	2	2,044	0.10%
2019/12/27	1	43.00	1	43.15	42.95	0	1,944	0.00%
2019/12/26	0	0.00	3	43.12	42.75	-3	1,943	-0.15%
2019/12/25	0	0.00	1	43.19	42.90	-1	2,025	-0.05%
2019/12/24	4	42.45	3	42.70	42.90	1	2,020	0.05%
2019/12/23	6	42.72	0	0.00	42.15	6	2,006	0.30%
2019/12/20	19	44.65	14	44.02	43.35	5	1,974	0.25%
2019/12/19	0	0.00	134	43.43	43.95	-134	1,810	-7.40%	大賣/鉅額交易
2019/12/18	0	0.00	2	43.50	43.85	-2	1,777	-0.11%
2019/12/17	3	43.50	1	43.15	43.15	2	1,746	0.11%
2019/12/13	0	0.00	47	42.62	42.50	-47	1,681	-2.79%
2019/12/12	1	42.20	8	42.52	42.30	-7	1,649	-0.42%
2019/12/11	0	0.00	5	42.36	42.30	-5	1,612	-0.31%
2019/12/10	0	0.00	9	41.84	42.10	-9	1,579	-0.57%
2019/12/09	176	41.95	8	42.20	41.70	168	1,550	10.83%	大買/鉅額交易
2019/12/06	1	41.55	9	41.31	41.65	-8	1,494	-0.54%
2019/12/04	2	40.83	2	40.48	40.40	0	1,471	0.00%
2019/12/03	1	39.35	2	40.08	40.15	-1	1,441	-0.07%
2019/11/28	0	0.00	2	40.00	39.80	-2	1,418	-0.14%
2019/11/27	2	39.85	1	39.90	39.95	1	1,472	0.07%
2019/11/26	1	39.90	0	0.00	39.85	1	1,468	0.07%
2019/11/20	0	0.00	1	39.15	39.15	-1	1,460	-0.07%
2019/11/15	1	38.80	0	0.00	38.85	1	1,482	0.07%
2019/11/13	7	39.43	7	39.36	39.30	0	1,499	0.00%
2019/11/08	0	0.00	1	39.60	39.60	-1	1,507	-0.07%
2019/11/07	2	39.60	2	39.58	39.50	0	1,522	0.00%
2019/11/06	5	39.88	0	0.00	39.55	5	1,513	0.33%
2019/11/04	0	0.00	2	40.10	40.10	-2	1,518	-0.13%
2019/10/31	1	39.90	4	40.45	40.90	-3	1,505	-0.20%
2019/10/30	1	40.10	0	0.00	40.15	1	1,471	0.07%
2019/10/29	1	39.95	2	41.20	40.00	-1	1,458	-0.07%
2019/10/28	0	0.00	4	41.30	41.05	-4	1,470	-0.27%
2019/10/25	4	41.41	0	0.00	41.20	4	1,472	0.27%
2019/10/24	0	0.00	9	41.58	41.60	-9	1,460	-0.62%
2019/10/22	0	0.00	3	41.50	41.35	-3	1,441	-0.21%
2019/10/21	6	40.83	12	41.33	41.35	-6	1,426	-0.42%
2019/10/18	1	40.35	4	40.43	40.35	-3	1,372	-0.22%
2019/10/17	1	39.75	1	40.15	40.15	0	1,341	0.00%
2019/10/16	3	39.83	0	0.00	39.75	3	1,360	0.22%
2019/10/15	2	40.43	1	40.20	39.95	1	1,370	0.07%
2019/10/14	2	40.08	6	40.18	40.10	-4	1,363	-0.29%
2019/10/09	0	0.00	1	39.95	39.10	-1	1,358	-0.07%
2019/10/08	0	0.00	4	40.18	40.10	-4	1,355	-0.30%
2019/10/07	0	0.00	1	40.10	40.10	-1	1,359	-0.07%
2019/10/02	2	40.58	0	0.00	40.50	2	1,608	0.12%
2019/10/01	6	40.77	12	40.70	40.90	-6	1,644	-0.36%
2019/09/27	1	39.30	1	39.00	39.40	0	1,621	0.00%
2019/09/26	4	39.44	1	39.05	39.05	3	1,632	0.18%
2019/09/25	1	38.95	0	0.00	38.80	1	1,637	0.06%
2019/09/24	2	39.50	0	0.00	39.35	2	1,663	0.12%
2019/09/23	3	39.60	7	39.74	39.85	-4	1,670	-0.24%
2019/09/20	0	0.00	1	39.50	39.45	-1	1,681	-0.06%
2019/09/19	0	0.00	1	39.50	39.50	-1	1,698	-0.06%
2019/09/18	0	0.00	5	39.48	39.50	-5	1,726	-0.29%
2019/09/17	6	39.58	3	39.68	39.45	3	1,739	0.17%
2019/09/10	1	39.25	0	0.00	39.50	1	1,899	0.05%
2019/09/09	1	39.70	0	0.00	39.65	1	1,939	0.05%
2019/09/06	2	41.18	0	0.00	40.60	2	1,926	0.10%
2019/09/04	0	0.00	1	41.85	41.85	-1	1,947	-0.05%
2019/09/03	2	42.00	0	0.00	41.65	2	1,960	0.10%
2019/09/02	26	41.70	0	0.00	41.85	26	1,963	1.32%
2019/08/30	8	40.98	0	0.00	41.40	8	1,962	0.41%
2019/08/28	2	40.75	0	0.00	40.50	2	1,918	0.10%
2019/08/21	1	41.40	0	0.00	41.35	1	1,959	0.05%
2019/08/19	1	41.40	0	0.00	41.70	1	1,963	0.05%
2019/08/16	0	0.00	1	41.20	41.00	-1	1,981	-0.05%
2019/08/14	3	41.00	2	40.95	40.85	1	1,973	0.05%
2019/08/13	0	0.00	1	39.90	40.35	-1	1,957	-0.05%
2019/08/12	0	0.00	1	40.00	40.00	-1	1,965	-0.05%
2019/08/07	0	0.00	2	39.18	38.50	-2	1,984	-0.10%
2019/08/02	0	0.00	1	40.30	40.25	-1	2,051	-0.05%
2019/07/31	0	0.00	6	41.70	41.75	-6	2,083	-0.29%
2019/07/30	6	42.35	0	0.00	41.70	6	2,092	0.29%
2019/07/29	0	0.00	4	42.31	42.25	-4	2,081	-0.19%
2019/07/26	0	0.00	2	42.25	42.25	-2	2,089	-0.10%
2019/07/25	1	41.80	0	0.00	42.00	1	2,094	0.05%
2019/07/24	4	41.96	0	0.00	41.55	4	2,117	0.19%
2019/07/23	1	41.65	0.1	41.85	41.70	1	2,189	0.04%
2019/07/22	1	41.15	0	0.00	41.10	1	2,223	0.04%
2019/07/19	1	41.10	0	0.00	41.00	1	2,238	0.04%
2019/07/18	2	41.08	2	41.15	40.95	0	2,274	0.00%
2019/07/17	1	42.20	0	0.00	41.70	1	2,295	0.04%
2019/07/16	1	42.00	2	42.23	42.25	-1	2,368	-0.04%
2019/07/15	0	0.00	2	41.70	41.75	-2	2,528	-0.08%
2019/07/12	3	41.90	0	0.00	41.85	3	2,943	0.10%
2019/07/11	1	42.30	0	0.00	42.05	1	3,046	0.03%
2019/07/10	1	42.00	0	0.00	42.00	1	3,090	0.03%
2019/07/09	5	42.15	0	0.00	41.80	5	3,143	0.16%
2019/07/08	2	46.43	36	46.38	46.50	-34	3,069	-1.11%
2019/07/05	16	46.06	0	0.00	46.00	16	3,050	0.52%
2019/07/04	29	46.14	1	46.20	46.05	28	3,035	0.92%
2019/07/03	4	45.29	0	0.00	44.95	4	3,051	0.13%
2019/07/02	1	45.40	1	45.40	45.35	0	3,074	0.00%
2019/07/01	2	45.00	0	0.00	45.15	2	3,094	0.06%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/24	0	0.00	3	44.80	44.80	-3	3,698	-0.08%
2019/06/21	6	44.50	0	0.00	44.20	6	3,702	0.16%
2019/06/20	10	44.15	22	44.65	44.60	-12	3,710	-0.32%
2019/06/19	4	43.79	7	44.05	43.90	-3	3,704	-0.08%
2019/06/18	4	43.89	5	44.50	43.90	-1	3,689	-0.03%
2019/06/17	0	0.00	2	43.38	44.20	-2	3,652	-0.05%
2019/06/14	7	42.49	0	0.00	42.30	7	3,625	0.19%
2019/06/13	3	42.32	1	42.65	42.30	2	3,633	0.06%
2019/06/12	10	44.50	2	43.70	43.40	8	3,652	0.22%
2019/06/11	0	0.00	4	43.08	42.95	-4	3,656	-0.11%
2019/06/10	1	42.35	0	0.00	42.60	1	3,723	0.03%
2019/06/05	2	43.23	0	0.00	42.20	2	3,763	0.05%
2019/06/04	1	43.10	0	0.00	42.75	1	3,818	0.03%
2019/05/31	1	43.10	1	43.25	43.35	0	3,918	0.00%
2019/05/30	2	42.63	4	42.91	42.90	-2	4,058	-0.05%
2019/05/29	2	42.25	0	0.00	42.00	2	4,130	0.05%
2019/05/27	2	41.95	0	0.00	41.80	2	4,296	0.05%
2019/05/24	2	42.00	0	0.00	41.75	2	4,340	0.05%
2019/05/23	0	0.00	2	42.50	41.80	-2	4,391	-0.05%
2019/05/22	2	43.30	0	0.00	42.80	2	4,480	0.04%
2019/05/21	3	42.27	1	43.20	43.00	2	4,643	0.04%
2019/05/20	1	43.00	0	0.00	42.20	1	4,785	0.02%
2019/05/17	4	43.96	0	0.00	43.00	4	4,825	0.08%
2019/05/16	2	44.43	0	0.00	43.80	2	4,877	0.04%
2019/05/15	8	44.99	1	45.40	45.40	7	4,949	0.14%
2019/05/14	5	44.17	0	0.00	44.50	5	5,093	0.10%
2019/05/13	4	44.70	0	0.00	44.30	4	5,210	0.08%
2019/05/10	2	46.60	0	0.00	46.40	2	5,309	0.04%
2019/05/09	2	47.00	4	47.58	46.30	-2	5,301	-0.04%
2019/05/08	1	47.15	8	47.06	47.15	-7	5,339	-0.13%
2019/05/07	5	47.13	0	0.00	46.80	5	5,398	0.09%
2019/05/06	4	47.28	0	0.00	46.65	4	5,445	0.07%
2019/05/03	2	47.93	0	0.00	48.00	2	5,453	0.04%
2019/04/30	6	46.97	5	47.48	47.60	1	5,452	0.02%
2019/04/29	11	48.11	0	0.00	47.00	11	5,443	0.20%
2019/04/26	7	49.79	0	0.00	49.35	7	5,378	0.13%
2019/04/25	1	50.50	2	50.35	50.40	-1	5,380	-0.02%
2019/04/24	6	50.65	1	50.90	50.40	5	5,410	0.09%
2019/04/23	5	50.54	6	50.58	51.00	-1	5,414	-0.02%
2019/04/22	14	51.26	4	50.50	50.40	10	5,390	0.19%
2019/04/19	25	51.66	0	0.00	51.50	25	5,344	0.47%
2019/04/18	13	52.20	27	53.96	51.90	-14	5,217	-0.27%
2019/04/17	0	0.00	5	52.02	52.10	-5	4,912	-0.10%
2019/04/16	2	50.90	0	0.00	51.20	2	4,821	0.04%
2019/04/15	2	52.40	5	51.76	50.80	-3	4,788	-0.06%
2019/04/12	2	51.40	1	51.20	51.20	1	4,768	0.02%
2019/04/11	3	51.13	1	51.00	50.50	2	4,731	0.04%
2019/04/10	1	50.30	0	0.00	50.80	1	4,659	0.02%
2019/04/09	9	50.46	1	51.00	50.40	8	4,635	0.17%
2019/04/08	0	0.00	1	50.00	49.60	-1	4,577	-0.02%
2019/04/03	17	49.53	1	49.75	49.90	16	4,572	0.35%
2019/04/02	16	49.29	1	49.70	49.20	15	4,554	0.33%
2019/04/01	2	50.15	1	50.30	49.55	1	4,514	0.02%
2019/03/29	3	51.33	2	51.50	51.00	1	4,422	0.02%
2019/03/28	11	50.67	16	50.36	50.20	-5	4,217	-0.12%
2019/03/27	11	49.04	5	48.83	49.10	6	4,070	0.15%
2019/03/25	0	0.00	1	48.15	47.95	-1	4,079	-0.02%
2019/03/22	10	48.47	1	48.90	48.85	9	4,131	0.22%
2019/03/21	5	48.10	1	48.00	48.00	4	4,149	0.10%
2019/03/20	1	47.95	0	0.00	48.15	1	4,213	0.02%
2019/03/18	2	48.35	0	0.00	47.80	2	4,279	0.05%
2019/03/14	0	0.00	2	48.43	48.20	-2	4,347	-0.05%
2019/03/13	6	47.72	0	0.00	47.35	6	4,420	0.14%
2019/03/12	2	49.00	0	0.00	48.45	2	4,427	0.05%
2019/03/11	0	0.00	2	49.10	48.60	-2	4,576	-0.04%
2019/03/08	0	0.00	4	49.10	48.95	-4	4,900	-0.08%
2019/03/07	0	0.00	5	49.54	48.90	-5	5,053	-0.10%
2019/03/06	2	49.50	1	49.40	49.40	1	5,198	0.02%
2019/03/05	7	50.41	15	50.61	49.40	-8	5,330	-0.15%
2019/03/04	2	49.23	4	49.56	49.95	-2	5,322	-0.04%
2019/02/27	1	48.30	5	48.16	48.60	-4	5,299	-0.08%
2019/02/26	1	50.20	2	49.68	48.30	-1	5,304	-0.02%
2019/02/25	0	0.00	2	49.65	49.65	-2	5,363	-0.04%
2019/02/22	1	49.10	1	49.80	49.25	0	5,642	0.00%
2019/02/21	3	50.15	15	50.02	49.65	-12	5,740	-0.21%
2019/02/20	1	49.25	11	49.35	49.45	-10	6,090	-0.16%
2019/02/19	3	48.50	11	48.36	48.20	-8	6,410	-0.12%
2019/02/18	9	47.26	27	47.19	47.00	-18	6,365	-0.28%
2019/02/15	10	46.97	13	47.00	46.30	-3	6,500	-0.05%
2019/02/14	5	47.14	5	47.37	46.90	0	6,474	0.00%
2019/02/13	8	46.49	9	47.42	47.50	-1	6,440	-0.02%
2019/02/12	11	46.61	6	46.48	46.30	5	6,335	0.08%
2019/02/11	0	0.00	10	45.17	46.15	-10	6,297	-0.16%
2019/01/30	2	44.15	5	44.22	43.90	-3	6,298	-0.05%
2019/01/29	3	43.73	2	44.35	43.90	1	6,405	0.02%
2019/01/28	4	43.70	8	43.84	43.85	-4	6,408	-0.06%
2019/01/25	9	42.91	1	43.00	42.65	8	6,668	0.12%
2019/01/22	1	42.30	0	0.00	41.90	1	7,014	0.01%
2019/01/21	3	42.60	0	0.00	42.45	3	7,070	0.04%
2019/01/18	0	0.00	2	41.80	42.05	-2	7,145	-0.03%
2019/01/17	2	43.15	0	0.00	41.45	2	7,253	0.03%
2019/01/16	0	0.00	9	42.33	42.50	-9	7,284	-0.12%
2019/01/15	2	41.70	2	42.00	42.00	0	7,408	0.00%
2019/01/14	2	41.05	6	41.06	41.30	-4	7,474	-0.05%
2019/01/11	5	41.63	6	41.32	40.85	-1	7,575	-0.01%
2019/01/09	2	42.45	13	42.18	41.50	-11	7,678	-0.14%
2019/01/08	0	0.00	2	39.63	39.80	-2	7,699	-0.03%
2019/01/07	1	38.70	1	39.20	39.00	0	7,804	0.00%
2019/01/04	1	37.15	0	0.00	37.70	1	8,013	0.01%
2019/01/03	1	38.75	1	39.40	38.50	0	8,106	0.00%
2018/12/28	1	39.60	0	0.00	39.25	1	8,464	0.01%
2018/12/27	3	39.75	1	39.80	39.35	2	8,678	0.02%
2018/12/26	2	39.55	0	0.00	38.70	2	8,713	0.02%
2018/12/25	10	39.00	8	39.05	39.15	2	8,747	0.02%
2018/12/24	8	39.60	17	39.90	40.00	-9	8,822	-0.10%
2018/12/22	12	39.38	0	0.00	39.30	12	8,865	0.14%
2018/12/21	14	39.67	0	0.00	40.10	14	8,977	0.16%
2018/12/20	4	40.14	7	39.14	39.25	-3	9,028	-0.03%
2018/12/19	0	0.00	2	41.68	41.25	-2	9,063	-0.02%
2018/12/18	2	41.50	4	41.55	41.15	-2	9,120	-0.02%
2018/12/17	10	43.22	0	0.00	42.35	10	9,208	0.11%
2018/12/14	1	42.95	16	41.92	43.40	-15	9,231	-0.16%
2018/12/13	2	42.75	18	42.65	42.10	-16	9,257	-0.17%
2018/12/12	6	42.54	0	0.00	42.15	6	9,320	0.06%
2018/12/11	4	41.50	1	41.45	41.20	3	9,419	0.03%
2018/12/10	10	40.50	0	0.00	41.00	10	9,549	0.10%
2018/12/07	5	42.38	2	42.48	42.40	3	9,581	0.03%
2018/12/06	8	42.68	14	40.85	41.35	-6	9,661	-0.06%
2018/12/05	2	44.13	11	44.07	43.70	-9	9,644	-0.09%
2018/12/04	8	46.06	6	45.59	45.30	2	9,765	0.02%
2018/12/03	4	45.86	22	45.88	46.00	-18	9,903	-0.18%
2018/11/30	27	43.27	17	43.22	42.85	10	9,702	0.10%
2018/11/29	17	43.24	16	44.31	42.60	1	9,660	0.01%
2018/11/28	11	42.91	12	43.12	43.35	-1	9,822	-0.01%
2018/11/27	22	42.16	3	42.20	42.70	19	10,097	0.19%
2018/11/26	1	41.85	0	0.00	41.90	1	10,169	0.01%
2018/11/23	26	41.10	0	0.00	40.95	26	10,650	0.24%
2018/11/22	17	43.44	20	42.71	42.20	-3	11,237	-0.03%
2018/11/21	28	44.08	48	44.18	43.45	-20	11,316	-0.18%
2018/11/20	18	43.08	13	42.87	42.85	5	11,248	0.04%
2018/11/19	35	43.15	23	43.12	43.35	12	11,244	0.11%
2018/11/16	18	41.93	25	41.05	42.45	-7	10,913	-0.06%
2018/11/15	5	38.60	1	38.50	38.60	4	10,502	0.04%
2018/11/14	4	37.86	28	37.71	38.15	-24	10,558	-0.23%
2018/11/13	7	35.57	10	36.19	36.30	-3	10,537	-0.03%
2018/11/12	20	36.75	5	36.60	36.50	15	10,744	0.14%
2018/11/09	0	0.00	10	37.75	37.90	-10	10,946	-0.09%
2018/11/08	14	38.21	2	38.55	37.60	12	11,142	0.11%
2018/11/07	6	37.83	14	38.11	38.20	-8	11,387	-0.07%
2018/11/06	43	37.59	6	38.08	36.55	37	11,635	0.32%
2018/11/05	2	38.43	7	38.04	38.30	-5	11,813	-0.04%
2018/11/02	6	39.12	35	38.64	38.50	-29	12,206	-0.24%
2018/11/01	11	37.43	26	38.16	38.00	-15	12,109	-0.12%
2018/10/31	2	35.55	0	0.00	35.60	2	12,270	0.02%
2018/10/30	6	33.79	2	33.45	33.80	4	12,463	0.03%
2018/10/29	2	34.70	2	35.00	34.90	0	12,819	0.00%
2018/10/26	5	34.76	5	34.50	34.35	0	13,108	0.00%
2018/10/25	4	34.91	13	34.74	34.30	-9	13,319	-0.07%
2018/10/24	10	37.71	8	37.25	37.20	2	13,823	0.01%
2018/10/23	16	38.63	13	38.42	37.20	3	14,375	0.02%
2018/10/22	1	38.10	20	37.53	38.20	-19	14,660	-0.13%
2018/10/19	15	36.82	15	36.00	36.25	0	14,996	0.00%
2018/10/18	15	38.15	2	38.08	38.20	13	15,189	0.09%
2018/10/17	5	39.80	1	37.95	37.95	4	15,515	0.03%
2018/10/16	8	39.11	5	38.78	38.70	3	15,752	0.02%
2018/10/15	2	38.35	21	38.73	38.10	-19	16,077	-0.12%
2018/10/12	68	38.51	33	37.93	38.00	35	16,424	0.21%
2018/10/11	5	35.92	4	36.01	35.65	1	16,551	0.01%
2018/10/09	8	39.80	6	39.71	39.60	2	16,632	0.01%
2018/10/08	11	39.16	16	39.57	38.70	-5	16,608	-0.03%
2018/10/05	7	42.19	5	42.51	40.55	2	16,636	0.01%
2018/10/04	1	45.05	1	45.65	44.50	0	16,728	0.00%
2018/10/03	4	45.25	8	44.96	44.85	-4	16,756	-0.02%
2018/10/02	2	46.38	3	45.80	45.45	-1	16,880	-0.01%
2018/10/01	1	45.05	1	45.55	45.50	0	16,997	0.00%
2018/09/28	5	44.53	3	44.92	44.70	2	17,123	0.01%
2018/09/27	4	44.90	1	46.50	44.55	3	17,100	0.02%
2018/09/26	10	47.38	6	47.17	46.65	4	17,279	0.02%
2018/09/25	6	47.34	8	47.33	47.15	-2	17,431	-0.01%
2018/09/21	12	47.00	3	47.22	47.45	9	17,599	0.05%
2018/09/20	11	46.51	1	46.10	46.30	10	17,626	0.06%
2018/09/19	4	46.69	2	47.03	45.90	2	17,739	0.01%
2018/09/18	7	47.54	6	47.41	46.20	1	18,029	0.01%
2018/09/17	0	0.00	3	47.88	47.50	-3	18,147	-0.02%
2018/09/14	7	46.51	4	47.08	47.20	3	18,202	0.02%
2018/09/13	9	46.79	5	47.02	45.30	4	18,300	0.02%
2018/09/12	108	46.46	104	46.34	46.20	4	18,486	0.02%	大買/大賣/
2018/09/11	8	47.95	12	48.13	47.95	-4	18,890	-0.02%
2018/09/10	12	47.67	4	47.85	46.90	8	19,253	0.04%
2018/09/07	16	48.75	10	49.18	48.00	6	19,522	0.03%
2018/09/06	21	51.75	19	52.39	51.40	2	19,801	0.01%
2018/09/05	1	53.00	4	51.88	51.70	-3	20,055	-0.01%
2018/09/04	31	52.68	22	52.51	52.50	9	20,382	0.04%
2018/09/03	110	54.90	112	55.41	53.20	-2	20,383	-0.01%	大買/大賣/
2018/08/31	30	58.97	10	59.12	59.10	20	20,235	0.10%
2018/08/30	32	58.74	137	58.51	59.50	-105	20,644	-0.51%	大賣/鉅額交易
2018/08/29	181	58.62	94	58.35	58.60	87	20,528	0.42%	大買/
2018/08/28	54	54.47	52	53.98	53.70	2	20,044	0.01%
2018/08/27	22	53.05	19	53.91	53.60	3	20,136	0.01%
2018/08/24	6	51.32	9	51.20	51.20	-3	20,142	-0.01%
2018/08/23	5	50.94	1	51.10	50.90	4	20,315	0.02%
2018/08/22	8	53.13	7	52.76	52.80	1	20,443	0.00%
2018/08/21	2	53.55	8	53.24	53.30	-6	20,954	-0.03%
2018/08/20	7	52.43	10	52.56	53.10	-3	21,048	-0.01%
2018/08/17	34	54.06	7	53.46	51.70	27	21,292	0.13%
2018/08/16	11	52.17	7	52.61	53.00	4	21,414	0.02%
2018/08/15	2	51.75	2	52.10	50.90	0	21,712	0.00%
2018/08/14	19	53.91	19	53.86	53.00	0	21,833	0.00%
2018/08/13	15	53.69	21	53.11	53.00	-6	21,720	-0.03%
2018/08/10	8	55.61	12	55.56	54.70	-4	21,906	-0.02%
2018/08/09	17	56.01	24	56.27	57.20	-7	22,026	-0.03%
2018/08/08	16	54.86	23	56.41	54.00	-7	21,777	-0.03%
2018/08/07	16	57.11	7	56.80	57.00	9	21,945	0.04%
2018/08/06	49	56.04	39	55.69	56.10	10	21,671	0.05%
2018/08/03	12	54.97	16	54.29	55.10	-4	21,681	-0.02%
2018/08/02	76	52.94	74	53.07	52.60	2	21,360	0.01%
2018/08/01	5	57.00	14	56.24	56.30	-9	21,195	-0.04%
2018/07/31	34	54.72	42	55.89	55.00	-8	21,293	-0.04%
2018/07/30	36	59.58	15	58.89	56.90	21	21,006	0.10%
2018/07/27	15	61.39	12	62.45	63.20	3	20,592	0.01%
2018/07/26	20	60.23	8	59.93	59.50	12	20,199	0.06%
2018/07/25	3	59.57	2	58.40	60.50	1	19,772	0.01%
2018/07/24	17	59.49	13	59.91	59.30	4	19,543	0.02%
2018/07/23	0	0.00	3	57.67	58.40	-3	19,192	-0.02%
2018/07/20	13	60.90	23	59.65	57.50	-10	18,857	-0.05%
2018/07/19	27	62.55	26	61.98	62.50	1	18,399	0.01%
2018/07/18	10	66.99	6	66.85	63.10	4	17,954	0.02%
2018/07/17	4	71.05	13	72.25	70.10	-9	17,612	-0.05%
2018/07/16	4	76.63	15	75.59	74.00	-11	17,421	-0.06%
2018/07/13	25	80.25	7	79.57	77.40	18	17,352	0.10%
2018/07/12	7	77.89	4	79.78	79.60	3	17,118	0.02%
2018/07/11	1	75.80	2	74.20	74.10	-1	16,907	-0.01%
2018/07/10	4	74.60	7	74.83	75.40	-3	16,942	-0.02%
2018/07/09	15	75.15	3	76.37	74.70	12	16,812	0.07%
2018/07/06	11	69.57	4	71.53	71.20	7	16,621	0.04%
2018/07/05	5	77.90	1	74.50	74.30	4	16,436	0.02%
2018/07/04	14	78.31	52	78.62	78.00	-38	16,343	-0.23%
2018/07/03	30	82.19	11	82.20	80.30	19	16,062	0.12%
2018/07/02	6	83.38	11	83.37	82.00	-5	15,824	-0.03%
2018/06/29	24	81.26	6	80.98	81.00	18	15,564	0.12%
2018/06/28	16	80.47	26	79.96	79.50	-10	15,407	-0.06%
2018/06/27	46	85.01	22	85.28	81.70	24	15,197	0.16%
2018/06/26	9	80.99	22	80.95	83.80	-13	14,811	-0.09%
2018/06/25	10	80.65	14	80.89	79.00	-4	14,555	-0.03%
2018/06/22	29	81.80	18	82.73	82.00	11	14,376	0.08%
2018/06/21	20	85.56	9.4	86.61	84.80	10.6	14,108	0.07%
2018/06/20	29	90.77	25	87.10	83.90	4	13,863	0.03%
2018/06/19	35	91.03	45	89.96	92.50	-10	13,401	-0.07%
2018/06/15	18	89.16	25	88.91	86.20	-7	12,909	-0.05%
2018/06/14	34	86.19	29	86.50	88.40	5	12,439	0.04%
2018/06/13	70	82.09	102.3	83.07	82.50	-32.3	11,881	-0.27%	大賣/
2018/06/12	79	83.27	67	82.70	81.40	12	11,487	0.10%
2018/06/11	16	78.77	19	79.71	81.20	-3	10,989	-0.03%
2018/06/08	29	73.93	9	72.78	73.90	20	10,619	0.19%
2018/06/07	37	72.50	97	71.92	72.10	-60	10,315	-0.58%
2018/06/06	70	70.71	26	69.07	71.10	44	9,695	0.45%
2018/06/05	10	65.38	18	64.53	64.70	-8	9,274	-0.09%
2018/06/04	64	68.04	25	68.82	67.00	39	9,060	0.43%
2018/06/01	18	66.86	20	66.09	68.40	-2	8,759	-0.02%
2018/05/31	3	69.57	16	67.62	63.50	-13	8,530	-0.15%
2018/05/30	14	66.48	26	66.75	67.60	-12	8,298	-0.14%
2018/05/29	55	68.79	35	69.05	68.00	20	8,049	0.25%
2018/05/28	20	64.31	20	63.55	66.10	0	7,484	0.00%
2018/05/25	34	58.36	24.5	58.78	60.10	9.5	7,226	0.13%
2018/05/24	23	54.53	11	54.67	54.70	12	6,818	0.18%
2018/05/23	21	52.50	45.2	51.76	53.60	-24.2	6,462	-0.37%
2018/05/22	4	49.98	11	50.20	50.00	-7	5,898	-0.12%
2018/05/21	21	47.91	15	47.28	48.60	6	5,531	0.11%
2018/05/18	22	48.06	25	49.76	47.30	-3	5,303	-0.06%
2018/05/17	28	47.89	21	48.18	48.70	7	4,741	0.15%
2018/05/16	5	47.00	3	46.75	47.00	2	4,302	0.05%
2018/05/15	29	47.73	28	47.78	48.40	1	4,095	0.02%
2018/05/14	13	44.69	5	44.73	45.00	8	3,717	0.22%
2018/05/11	3	40.10	9	40.59	40.95	-6	3,612	-0.17%
2018/05/10	5	37.11	5	37.30	37.25	0	3,268	0.00%
2018/05/09	4	36.93	5	36.96	37.80	-1	3,153	-0.03%
2018/05/08	19	37.26	16.2	37.42	37.10	2.8	2,984	0.09%
2018/05/07	104	35.16	106.2	35.40	36.70	-2.2	2,594	-0.09%	大買/大賣/
2018/05/04	3	34.02	2	33.95	33.40	1	2,251	0.04%
2018/05/02	0	0.00	2	31.25	31.60	-2	2,001	-0.10%
2018/04/25	0	0.00	8	30.93	30.90	-8	1,963	-0.41%
2018/04/24	0	0.00	10	31.00	31.20	-10	2,061	-0.49%
2018/04/20	10	32.10	32	32.12	31.90	-22	2,552	-0.86%
2018/04/19	17	32.85	0	0.00	32.75	17	2,532	0.67%
2018/04/17	10	31.90	1	34.05	31.80	9	2,501	0.36%
2018/04/16	2	32.70	13	32.61	33.30	-11	2,483	-0.44%
2018/04/13	2	31.60	0	0.00	31.55	2	2,435	0.08%
2018/04/12	1	31.90	0	0.00	31.90	1	2,447	0.04%
2018/04/10	2	30.80	0	0.00	30.70	2	2,521	0.08%
2018/04/03	4	31.30	4	30.85	30.90	0	2,640	0.00%
2018/03/31	2	30.85	0	0.00	31.05	2	2,690	0.07%
2018/03/27	2	31.70	1	32.05	31.65	1	2,814	0.04%
2018/03/22	1	32.90	1	32.45	32.05	0	2,764	0.00%
2018/03/20	13	31.64	10	31.60	31.55	3	2,700	0.11%
2018/03/19	10	32.10	10	31.95	32.00	0	2,702	0.00%
2018/03/16	0	0.00	1	31.10	31.60	-1	2,672	-0.04%
2018/03/13	0	0.00	1	31.00	31.05	-1	2,706	-0.04%
2018/03/12	1	31.00	7	31.15	30.80	-6	2,771	-0.22%
2018/03/08	1	30.65	0	0.00	30.65	1	2,895	0.03%
2018/03/06	6	32.28	6	31.91	31.60	0	3,505	0.00%
2018/03/01	0	0.00	2	31.05	31.10	-2	3,543	-0.06%
2018/02/27	0	0.00	10	30.35	29.80	-10	3,526	-0.28%
2018/02/26	7	30.90	0	0.00	30.35	7	3,543	0.20%
2018/02/23	0	0.00	1	30.40	30.50	-1	3,597	-0.03%
2018/02/21	2	28.95	1	28.60	28.90	1	3,601	0.03%
2018/02/06	11	28.82	0	0.00	28.20	11	3,731	0.29%
2018/02/02	0	0.00	1	30.55	30.50	-1	3,749	-0.03%
2018/01/31	1	30.30	0	0.00	30.55	1	4,292	0.02%
2018/01/30	0	0.00	15	30.53	30.25	-15	4,319	-0.35%
2018/01/25	17	31.29	0	0.00	31.10	17	4,329	0.39%
2018/01/22	0	0.00	6	31.41	32.10	-6	4,289	-0.14%
2018/01/19	5	31.71	12	31.48	31.25	-7	4,246	-0.16%
2018/01/18	2	31.95	0	0.00	31.85	2	4,188	0.05%
2018/01/17	89	32.61	103	32.95	32.15	-14	4,078	-0.34%	大賣/
2018/01/16	25	34.45	5	33.48	34.80	20	3,831	0.52%
2018/01/15	0	0.00	1	31.70	31.65	-1	3,533	-0.03%
2018/01/12	12	32.37	0	0.00	31.70	12	3,538	0.34%
2018/01/11	4	31.80	4	32.09	32.00	0	3,509	0.00%
2018/01/10	19	31.35	18	32.17	31.30	1	3,474	0.03%
2018/01/09	1	32.00	2	31.93	31.90	-1	3,420	-0.03%
2018/01/04	11	31.68	10	31.33	30.80	1	3,251	0.03%
2018/01/03	5	31.35	20	30.80	31.35	-15	3,194	-0.47%
2018/01/02	16	30.28	2	30.05	30.30	14	3,101	0.45%