鑽全 (1527)-凱基-台北券商分點個股進出

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

鑽全

(1527)

可現股當沖

股價
41.35
漲跌
▲0.20
漲幅
+0.49%
成交量
178張
產業
上市電機機械類股
256人加入追蹤

立即追蹤
本地時間:13:30

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

鑽全 (1527)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/24	22	41.38	39	41.38	41.35	-17	298	-5.70%
2024/04/23	14	41.15	3	41.27	41.15	11	298	3.68%
2024/04/22	55	41.09	5	41.17	41.20	50	301	16.56%
2024/04/19	5	40.75	72	40.93	41.00	-67	299	-22.40%
2024/04/18	19	41.28	3	41.47	41.35	16	295	5.42%
2024/04/17	19	41.38	1	41.50	41.40	18	293	6.12%
2024/04/16	20	41.23	62	41.51	41.10	-42	292	-14.35%
2024/04/15	41	42.06	17	41.99	41.95	24	286	8.37%
2024/04/12	104	42.32	34	42.35	42.25	70	284	24.58%	大買/
2024/04/11	14	42.16	189	42.28	42.05	-175	280	-62.29%	大賣/鉅額交易
2024/04/10	60	43.46	7	43.45	43.45	53	264	20.07%
2024/04/09	66	43.05	10	43.14	43.15	56	254	21.99%
2024/04/08	102	42.85	10	42.88	42.85	92	242	37.93%	大買/
2024/04/03	42	42.64	32	42.77	42.50	10	229	4.35%
2024/04/02	6	42.41	35	42.57	42.45	-29	218	-13.28%
2024/04/01	111.6	42.57	53	42.71	42.70	58.6	216	27.13%	大買/
2024/03/29	2	41.65	12	41.69	41.65	-10	202	-4.93%
2024/03/28	24	41.70	2	41.65	41.65	22	200	10.95%
2024/03/27	18	41.38	41	41.36	41.40	-23	198	-11.58%
2024/03/26	0	41.05	36	41.09	41.00	-36	198	-18.17%
2024/03/25	1	41.15	18	41.29	41.20	-17	196	-8.64%
2024/03/22	2	41.40	12	41.64	41.45	-10	194	-5.14%
2024/03/21	52	41.70	16	41.68	41.70	36	195	18.44%
2024/03/20	26	41.54	16	41.53	41.55	10	192	5.19%
2024/03/19	14	41.66	20	41.71	41.70	-6	191	-3.13%
2024/03/18	52	41.51	2	41.70	41.70	50	191	26.12%
2024/03/15	22	41.32	14	41.30	41.45	8	192	4.15%
2024/03/14	43	41.23	3	41.28	41.30	40	191	20.89%
2024/03/13	10	41.31	4	41.28	41.30	6	190	3.16%
2024/03/12	64	41.34	2	41.30	41.35	62	187	33.06%
2024/03/11	2	41.15	8	41.18	41.15	-6	184	-3.25%
2024/03/08	73	41.12	42	41.31	41.20	31	183	16.93%
2024/03/07	105	41.30	7	41.39	41.40	98	178	54.87%	大買/
2024/03/06	27	40.73	32	40.89	40.90	-5	169	-2.96%
2024/03/05	22	40.90	2	40.80	40.80	20	166	12.01%
2024/03/04	11	41.03	1	41.00	41.00	10	164	6.09%
2024/03/01	20	40.90	1	41.00	41.00	19	163	11.60%
2024/02/29	25	40.80	1	40.75	40.75	24	162	14.76%
2024/02/27	27	40.91	4	40.98	40.90	23	160	14.34%
2024/02/26	15	41.12	1	41.20	41.20	14	158	8.86%
2024/02/23	1	41.05	0	0.00	41.00	1	156	0.64%
2024/02/22	13	41.13	4	41.20	41.20	9	155	5.77%
2024/02/21	11	40.96	6	41.03	41.20	5	153	3.26%
2024/02/20	1	40.60	1	40.65	40.65	0	151	0.00%
2024/02/19	14	40.25	3	40.55	40.55	11	152	7.21%
2024/02/16	48	40.19	2	40.15	40.15	46	152	30.26%
2024/02/15	16	39.96	3	40.10	40.00	13	148	8.74%
2024/02/05	0	0.00	19	39.96	40.15	-19	147	-12.87%
2024/02/02	0	0.00	2	40.05	40.00	-2	148	-1.35%
2024/02/01	10	40.00	2	40.05	40.05	8	149	5.36%
2024/01/31	0	0.00	8	39.97	39.90	-8	149	-5.35%
2024/01/30	0	0.00	20	39.98	39.95	-20	148	-13.43%
2024/01/29	3	40.00	1	40.05	40.00	2	150	1.33%
2024/01/26	6	39.76	4	39.94	39.90	2	150	1.33%
2024/01/25	0	0.00	6	39.90	40.00	-6	149	-4.00%
2024/01/24	21	39.74	3	39.75	39.75	18	149	12.06%
2024/01/23	0	0.00	9	39.59	39.60	-9	148	-6.06%
2024/01/22	1	39.55	8	39.64	39.55	-7	148	-4.71%
2024/01/19	3	39.52	13	39.53	39.55	-10	147	-6.79%
2024/01/18	19	39.49	8	39.49	39.45	11	147	7.45%
2024/01/17	0	0.00	16	39.72	39.75	-16	146	-10.94%
2024/01/16	0	0.00	39	39.95	39.75	-39	143	-27.15%
2024/01/15	0	0.00	14	40.06	40.15	-14	140	-9.97%
2024/01/12	0	0.00	13	40.17	40.05	-13	141	-9.19%
2024/01/11	0	0.00	9	40.40	40.30	-9	140	-6.42%
2024/01/10	2	40.33	6	40.38	40.30	-4	141	-2.82%
2024/01/09	0	0.00	3	40.90	40.60	-3	143	-2.09%
2024/01/08	3	40.87	1	40.80	40.80	2	142	1.40%
2024/01/05	1	40.80	9	40.78	40.85	-8	141	-5.63%
2024/01/04	0	0.00	4	40.96	40.80	-4	141	-2.82%
2024/01/03	3	41.00	1	40.95	40.95	2	142	1.41%
2024/01/02	19	41.14	1	41.15	41.15	18	141	12.71%
2023/12/29	1	41.30	13	41.37	41.30	-12	141	-8.51%
2023/12/28	0	0.00	20	41.61	41.45	-20	140	-14.26%
2023/12/27	1	41.60	2.2	41.70	41.70	-1.2	139	-0.86%
2023/12/26	23	41.53	2	41.60	41.60	21	137	15.32%
2023/12/25	4	41.23	1	41.35	41.35	3	134	2.23%
2023/12/22	7	41.10	4	41.25	41.25	3	133	2.25%
2023/12/21	40	41.10	8	41.20	41.20	32	132	24.11%
2023/12/20	20	40.95	2	41.08	41.10	18	131	13.73%
2023/12/19	7	41.10	13	40.93	41.00	-6	130	-4.61%
2023/12/18	30	41.22	5	41.06	41.00	25	128	19.40%
2023/12/15	22	41.38	1	41.40	41.40	21	125	16.69%
2023/12/14	26	41.29	3	41.48	41.50	23	124	18.45%
2023/12/13	16.2	41.19	3	41.20	41.20	13.2	121	10.84%
2023/12/12	15	41.03	3	41.10	41.10	12	117	10.19%
2023/12/11	17	40.67	3	40.72	40.75	14	113	12.34%
2023/12/08	11	40.55	1	40.60	40.60	10	112	8.89%
2023/12/07	13	40.53	7.2	40.57	40.65	5.8	111	5.20%
2023/12/06	12	40.29	1	40.40	40.40	11	110	9.92%
2023/12/05	12	40.46	2	40.50	40.45	10	109	9.11%
2023/12/04	14	40.56	1	40.50	40.50	13	114	11.38%
2023/12/01	8	40.51	12	40.54	40.55	-4	114	-3.49%
2023/11/30	23	40.26	12	40.52	40.55	11	115	9.54%
2023/11/29	20	40.16	3	40.28	40.15	17	115	14.74%
2023/11/28	29	40.18	1	40.20	40.20	28	115	24.31%
2023/11/27	2	40.30	1	40.10	40.10	1	113	0.88%
2023/11/24	14	40.27	9	40.42	40.35	5	114	4.36%
2023/11/22	12	40.39	1	40.35	40.35	11	116	9.43%
2023/11/21	21	40.35	1	40.40	40.40	20	120	16.54%
2023/11/20	7	40.34	3	40.35	40.35	4	143	2.79%
2023/11/17	15	40.56	5	40.59	40.55	10	151	6.60%
2023/11/16	29	40.34	5	40.40	40.50	24	154	15.54%
2023/11/15	41	40.08	5	40.16	40.15	36	156	23.01%
2023/11/14	1	39.90	1	39.85	39.85	0	155	0.00%
2023/11/13	1	39.70	1	39.80	39.80	0	157	0.00%
2023/11/10	0.2	39.90	22	40.07	39.80	-21.8	160	-13.61%
2023/11/09	1	39.70	1	39.75	39.75	0	162	0.00%
2023/11/08	0	0.00	1	39.55	39.55	-1	167	-0.60%
2023/11/07	0	0.00	5	39.48	39.40	-5	171	-2.92%
2023/11/06	3	39.40	1	39.70	39.50	2	175	1.14%
2023/11/03	19	39.09	1	39.10	39.10	18	176	10.17%
2023/11/02	5	38.94	2	39.03	38.95	3	179	1.68%
2023/11/01	0	0.00	7	38.86	38.80	-7	182	-3.84%
2023/10/31	0	0.00	5	38.91	38.85	-5	184	-2.71%
2023/10/30	0	0.00	2	38.90	38.85	-2	189	-1.06%
2023/10/27	0	0.00	3	38.90	38.90	-3	191	-1.57%
2023/10/26	7	38.79	8	38.85	38.80	-1	194	-0.51%
2023/10/25	7	38.99	0	0.00	38.95	7	194	3.60%
2023/10/24	7	38.65	1	38.75	38.75	6	197	3.05%
2023/10/23	9	38.70	3	38.78	38.65	6	202	2.96%
2023/10/20	18	38.67	21	38.58	38.70	-3	203	-1.47%
2023/10/19	0	0.00	2	38.60	38.70	-2	206	-0.97%
2023/10/18	0	0.00	24	38.96	38.90	-24	206	-11.63%
2023/10/17	7	39.00	4	39.30	39.05	3	205	1.46%
2023/10/16	4	39.34	3	39.38	39.35	1	205	0.49%
2023/10/13	3	39.38	1	39.40	39.40	2	215	0.93%
2023/10/12	35	39.38	2	39.48	39.40	33	226	14.58%
2023/10/11	0	0.00	1	39.45	39.45	-1	228	-0.44%
2023/10/06	24	39.52	0	0.00	39.45	24	230	10.43%
2023/10/05	3	39.43	0	0.00	39.50	3	230	1.30%
2023/10/04	3	39.22	2	39.38	39.40	1	231	0.43%
2023/10/03	10	39.69	12	39.61	39.60	-2	234	-0.85%
2023/10/02	11	39.57	13	39.61	39.80	-2	237	-0.84%
2023/09/28	2	39.60	19	39.62	39.55	-17	239	-7.11%
2023/09/27	6	39.38	1	39.40	39.60	5	241	2.07%
2023/09/26	0	0.00	3	39.45	39.40	-3	242	-1.24%
2023/09/25	8	39.45	1	39.50	39.50	7	247	2.83%
2023/09/22	0	39.80	4	39.50	39.50	-4	250	-1.59%
2023/09/21	10	39.65	11	39.79	39.65	-1	253	-0.39%
2023/09/20	0	0.00	10	39.91	39.85	-10	253	-3.94%
2023/09/19	2	39.95	2	39.98	39.95	0	256	0.00%
2023/09/18	9	39.92	1	39.95	39.90	8	256	3.12%
2023/09/15	3	39.95	7	39.98	39.90	-4	260	-1.54%
2023/09/14	0	0.00	1	40.00	40.00	-1	262	-0.38%
2023/09/13	5	39.80	2	40.08	40.10	3	264	1.14%
2023/09/12	3	39.80	9	39.92	39.95	-6	267	-2.25%
2023/09/11	0	0.00	29	40.02	39.90	-29	270	-10.74%
2023/09/08	5	40.00	14	39.94	40.00	-9	272	-3.30%
2023/09/07	24	40.05	11	40.01	39.90	13	274	4.73%
2023/09/06	1	39.70	10	39.75	39.70	-9	277	-3.24%
2023/09/05	24	39.71	1	39.75	39.75	23	286	8.03%
2023/09/04	27	39.51	11	39.51	39.65	16	287	5.57%
2023/09/01	22	39.24	13	39.16	39.30	9	288	3.12%
2023/08/31	21	39.10	17	39.11	39.10	4	288	1.39%
2023/08/30	0	0.00	21	39.00	38.95	-21	290	-7.24%
2023/08/29	0	0.00	36	38.91	39.05	-36	290	-12.38%
2023/08/28	1	38.80	76	38.91	38.90	-75	292	-25.66%
2023/08/25	38	39.12	30	39.08	39.15	8	292	2.74%
2023/08/24	970	38.89	162	38.74	38.80	808	288	280.23%	大買/大賣/鉅額交易
2023/08/23	174	40.79	97	40.72	40.85	77	266	28.93%	大買/
2023/08/22	6	40.75	122	40.72	40.75	-116	258	-44.82%	大賣/鉅額交易
2023/08/21	5	40.75	103	40.79	40.75	-98	253	-38.60%	大賣/
2023/08/18	8	40.88	131	40.89	40.85	-123	250	-49.20%	大賣/鉅額交易
2023/08/17	8	40.69	92	40.98	40.90	-84	250	-33.52%
2023/08/16	10	40.60	86	40.50	40.60	-76	249	-30.43%
2023/08/15	10	40.69	90	40.60	40.75	-80	248	-32.24%
2023/08/14	0	0.00	175	41.09	40.80	-175	246	-70.97%	大賣/鉅額交易
2023/08/11	5	41.26	120	41.34	41.25	-115	242	-47.34%	大賣/鉅額交易
2023/08/10	2	41.30	156	41.60	41.35	-154	241	-63.69%	大賣/鉅額交易
2023/08/09	0	0.00	102	41.97	41.85	-102	240	-42.38%	大賣/鉅額交易
2023/08/08	17	41.89	79	41.71	41.95	-62	239	-25.87%
2023/08/07	45	41.66	8	41.55	41.80	37	241	15.32%
2023/08/04	13	41.35	7	41.37	41.40	6	239	2.50%
2023/08/02	25	41.22	34	41.34	41.30	-9	238	-3.77%
2023/08/01	3	41.43	17	41.39	41.45	-14	236	-5.93%
2023/07/31	30	41.62	40	41.51	41.35	-10	235	-4.25%
2023/07/28	8	41.56	3	41.58	41.50	5	232	2.15%
2023/07/27	74	41.51	0	0.00	41.50	74	232	31.83%
2023/07/26	15	41.15	1	41.45	41.20	14	232	6.03%
2023/07/25	8	41.34	3	41.33	41.30	5	227	2.20%
2023/07/24	11	41.30	27	41.40	41.35	-16	227	-7.04%
2023/07/21	19	41.68	0	0.00	41.65	19	225	8.43%
2023/07/20	2	41.55	3	41.52	41.55	-1	228	-0.44%
2023/07/19	0	0.00	56	41.28	41.40	-56	231	-24.21%
2023/07/18	16	41.26	129	41.34	41.30	-113	234	-48.19%	大賣/鉅額交易
2023/07/17	2.1	41.55	41	41.61	41.50	-38.9	229	-16.97%
2023/07/14	0	0.00	7	41.84	41.75	-7	222	-3.14%
2023/07/13	3	41.85	14	41.86	41.80	-11	222	-4.94%
2023/07/12	0	0.00	25	41.88	41.90	-25	223	-11.21%
2023/07/11	4	41.88	5	41.84	41.80	-1	226	-0.44%
2023/07/10	0	0.00	16	41.82	41.80	-16	235	-6.78%
2023/07/07	0	0.00	7	41.71	41.70	-7	236	-2.97%
2023/07/06	13	42.03	3	41.93	41.85	10	234	4.27%
2023/07/05	12	42.05	4	42.05	42.05	8	234	3.41%
2023/07/04	4	41.99	7	41.93	41.95	-3	233	-1.28%
2023/07/03	34	41.93	2	42.00	41.90	32	234	13.64%
2023/06/30	17	41.82	5	41.90	41.90	12	230	5.20%
2023/06/29	2	41.88	2	41.80	41.80	0	228	0.00%
2023/06/28	3	41.85	11	41.76	41.80	-8	228	-3.51%
2023/06/27	0	0.00	29	41.82	41.75	-29	228	-12.67%
2023/06/26	0	0.00	12	41.91	41.95	-12	227	-5.27%
2023/06/21	71	41.88	7	42.02	42.05	64	230	27.79%
2023/06/20	7	41.91	28	42.06	41.95	-21	227	-9.22%
2023/06/19	0	0.00	21	42.45	42.20	-21	229	-9.16%
2023/06/16	4	42.25	8	42.30	42.15	-4	228	-1.75%
2023/06/15	25	41.92	4	42.05	42.05	21	225	9.30%
2023/06/14	27	41.82	7	42.03	42.05	20	224	8.92%
2023/06/13	35	41.72	7	41.84	41.95	28	225	12.39%
2023/06/12	0	0.00	16	41.75	41.60	-16	228	-7.00%
2023/06/09	22	41.76	13	41.90	41.90	9	238	3.78%
2023/06/08	2	42.20	0	0.00	42.10	2	235	0.85%
2023/06/07	2	42.30	3	42.25	42.25	-1	247	-0.40%
2023/06/06	2	42.45	4	42.28	42.25	-2	253	-0.79%
2023/06/05	12	42.29	2	42.30	42.30	10	258	3.87%
2023/06/02	4	42.33	8	42.24	42.30	-4	262	-1.52%
2023/06/01	13	42.15	6	42.35	42.10	7	272	2.57%
2023/05/31	1	42.15	1	42.25	42.25	0	285	0.00%
2023/05/30	0	0.00	10	42.30	42.10	-10	290	-3.45%
2023/05/29	0	0.00	1	42.20	42.10	-1	297	-0.34%
2023/05/26	0	0.00	29	42.26	42.00	-29	308	-9.41%
2023/05/25	0	0.00	14	42.41	42.30	-14	314	-4.46%
2023/05/24	1	42.45	4	42.45	42.45	-3	318	-0.94%
2023/05/23	0	0.00	5	42.70	42.45	-5	321	-1.56%
2023/05/22	3	42.00	2	42.33	42.20	1	323	0.31%
2023/05/19	9	42.08	3	42.17	41.95	6	325	1.84%
2023/05/18	33	42.00	2	42.10	42.10	31	326	9.51%
2023/05/17	14	41.90	6	41.98	41.90	8	327	2.45%
2023/05/16	7	41.81	6	42.22	41.85	1	324	0.31%
2023/05/15	0	0.00	37	41.52	41.80	-37	323	-11.42%
2023/05/12	1	41.45	38	41.46	41.35	-37	323	-11.44%
2023/05/11	1	41.45	38	41.46	41.35	-37	322	-11.49%
2023/05/10	2	41.80	9	41.77	41.80	-7	319	-2.19%
2023/05/09	0	0.00	21	41.83	41.80	-21	321	-6.53%
2023/05/08	5	41.90	8	42.06	41.90	-3	328	-0.91%
2023/05/05	0	0.00	4	42.03	42.00	-4	331	-1.21%
2023/05/04	1	42.00	7	42.00	42.00	-6	337	-1.78%
2023/05/03	6	41.88	5	41.95	41.95	1	344	0.29%
2023/05/02	12	42.19	5	42.20	42.00	7	345	2.03%
2023/04/28	11	41.90	6	41.87	42.00	5	347	1.44%
2023/04/27	0	0.00	21	41.64	41.80	-21	348	-6.02%
2023/04/26	18	41.27	3	41.42	41.60	15	347	4.31%
2023/04/25	2.1	41.54	54	41.58	41.30	-51.9	345	-15.03%
2023/04/24	27	41.63	9	41.75	41.85	18	340	5.28%
2023/04/21	0	0.00	29	42.10	41.85	-29	338	-8.57%
2023/04/20	17	42.61	70	42.60	42.40	-53	333	-15.91%
2023/04/19	3	42.97	1	43.10	42.90	2	330	0.61%
2023/04/18	22	43.21	14	43.35	43.05	8	325	2.46%
2023/04/17	3	43.55	7	43.50	43.45	-4	324	-1.23%
2023/04/14	1	43.20	12	43.43	43.40	-11	324	-3.39%
2023/04/13	88	43.41	20	43.29	43.35	68	321	21.18%
2023/04/12	11	42.91	35	42.85	42.95	-24	310	-7.73%
2023/04/11	2	42.65	8	42.70	42.75	-6	308	-1.95%
2023/04/10	0	0.00	4	42.85	42.70	-4	306	-1.31%
2023/04/07	10	42.75	10	42.87	42.80	0	303	0.00%
2023/04/06	1	42.75	43	42.91	42.95	-42	303	-13.84%
2023/03/31	3	43.02	4	42.96	43.05	-1	302	-0.33%
2023/03/30	21	42.71	12	42.67	42.80	9	302	2.97%
2023/03/29	14	42.34	6	42.48	42.50	8	301	2.65%
2023/03/28	2	42.55	45	42.60	42.55	-43	301	-14.28%
2023/03/27	3	43.00	2	42.85	42.80	1	299	0.33%
2023/03/24	0	0.00	9	43.07	43.00	-9	299	-3.00%
2023/03/23	6	43.10	0	0.00	43.10	6	296	2.02%
2023/03/22	5	43.01	9	43.03	43.00	-4	297	-1.35%
2023/03/21	7	42.99	8	42.98	43.00	-1	295	-0.34%
2023/03/20	24	42.76	15	42.91	42.90	9	294	3.05%
2023/03/17	12	42.48	1	42.65	42.65	11	295	3.73%
2023/03/16	13	42.77	16	42.50	42.40	-3	294	-1.02%
2023/03/15	31	43.03	22	43.00	43.10	9	291	3.09%
2023/03/14	50	42.73	73	42.52	42.85	-23	288	-7.98%
2023/03/13	45	43.90	10	44.20	44.20	35	274	12.75%
2023/03/10	53	44.59	35	44.52	44.55	18	270	6.67%
2023/03/09	22	45.61	20	45.77	45.40	2	257	0.78%
2023/03/08	57	45.32	6	45.45	45.45	51	250	20.35%
2023/03/07	91	45.28	8	45.50	45.50	83	245	33.75%
2023/03/06	15	45.61	37	45.62	45.50	-22	239	-9.20%
2023/03/03	58	45.17	13	45.45	45.45	45	227	19.75%
2023/03/02	25	44.62	7	44.40	44.40	18	214	8.40%
2023/03/01	64	44.60	19	44.70	44.70	45	209	21.52%
2023/02/24	65	44.17	9	43.83	44.30	56	200	27.87%
2023/02/23	41	43.54	17	43.75	43.70	24	191	12.55%
2023/02/22	15	42.91	21	42.88	43.25	-6	184	-3.25%
2023/02/21	14	43.21	0	0.00	43.15	14	181	7.70%
2023/02/20	43	43.22	4	43.25	43.25	39	180	21.62%
2023/02/17	37	42.89	2	42.90	42.90	35	176	19.79%
2023/02/16	33	42.60	4	42.60	42.60	29	177	16.38%
2023/02/15	15	42.55	7	42.49	42.50	8	180	4.44%
2023/02/14	39	42.25	0	0.00	42.45	39	178	21.83%
2023/02/13	1	42.15	19	42.18	42.15	-18	182	-9.85%
2023/02/10	0	0.00	22	42.41	42.25	-22	183	-12.01%
2023/02/09	0	0.00	1	42.75	42.75	-1	183	-0.54%
2023/02/08	0	0.00	5	42.76	42.70	-5	183	-2.72%
2023/02/07	0	0.00	24	42.74	42.70	-24	183	-13.11%
2023/02/06	30	42.99	15	42.94	42.90	15	180	8.29%
2023/02/03	1	42.55	2	42.65	42.65	-1	173	-0.58%
2023/02/02	16	42.20	4	42.35	42.35	12	168	7.11%
2023/02/01	32	41.92	7	42.09	42.10	25	163	15.28%
2023/01/31	4	41.69	5	41.73	41.65	-1	158	-0.63%
2023/01/30	0	0.00	8	41.82	41.65	-8	158	-5.06%
2023/01/17	5	41.40	2	41.55	41.70	3	156	1.92%
2023/01/16	0	0.00	3	41.38	41.45	-3	155	-1.93%
2023/01/13	1	41.35	4	41.35	41.25	-3	156	-1.92%
2023/01/12	4	41.35	5	41.34	41.35	-1	156	-0.64%
2023/01/11	1	41.40	2	41.35	41.35	-1	158	-0.63%
2023/01/10	0	0.00	5	41.56	41.60	-5	159	-3.14%
2023/01/09	15	41.43	4	41.41	41.55	11	160	6.86%
2023/01/06	1	41.15	5	41.25	41.25	-4	159	-2.50%
2023/01/05	2	41.20	6	41.17	41.25	-4	171	-2.33%
2023/01/04	1	40.75	10	40.91	40.90	-9	172	-5.20%
2023/01/03	11	40.90	14	40.94	40.90	-3	179	-1.67%
2022/12/30	0	0.00	2	41.05	40.95	-2	182	-1.10%
2022/12/29	0	0.00	12	40.98	40.95	-12	186	-6.44%
2022/12/28	0	0.00	10	41.38	41.25	-10	189	-5.29%
2022/12/27	0	0.00	1	41.45	41.45	-1	191	-0.52%
2022/12/26	1	41.20	12	41.53	41.40	-11	194	-5.66%
2022/12/23	0	0.00	1	41.30	41.30	-1	196	-0.51%
2022/12/22	9	41.22	1	41.25	41.25	8	198	4.04%
2022/12/21	17	40.94	2	40.85	40.85	15	202	7.41%
2022/12/20	6	40.88	32	41.11	40.70	-26	205	-12.67%
2022/12/19	15	41.18	1	41.30	41.30	14	209	6.68%
2022/12/16	8	41.42	4	41.48	41.00	4	212	1.88%
2022/12/15	6	41.56	0	0.00	41.65	6	214	2.80%
2022/12/14	7	41.65	9	41.76	41.60	-2	215	-0.93%
2022/12/13	14	41.48	9	41.51	41.70	5	216	2.31%
2022/12/12	5	41.15	12	41.13	41.20	-7	218	-3.20%
2022/12/09	26	41.56	3	41.60	41.40	23	220	10.43%
2022/12/08	34	41.37	1	41.50	41.50	33	226	14.58%
2022/12/07	6	41.51	1	41.50	41.50	5	229	2.18%
2022/12/06	9	41.93	10	41.78	41.70	-1	231	-0.43%
2022/12/05	18	42.17	2	42.20	42.20	16	233	6.87%
2022/12/02	23	41.95	3	42.03	42.20	20	231	8.63%
2022/12/01	7	41.84	1	41.80	41.80	6	231	2.59%
2022/11/30	6	41.76	2	41.75	41.75	4	233	1.71%
2022/11/29	11	41.38	2	41.40	41.40	9	234	3.83%
2022/11/28	13	41.12	4	41.18	41.10	9	234	3.84%
2022/11/25	7	41.39	0	0.00	41.25	7	237	2.95%
2022/11/24	13	41.36	2	41.40	41.40	11	239	4.60%
2022/11/23	20	41.27	2	41.38	41.45	18	238	7.56%
2022/11/22	2	41.15	9	41.27	41.30	-7	240	-2.91%
2022/11/21	7	41.25	20	41.22	41.45	-13	243	-5.34%
2022/11/18	21	41.09	9	40.97	40.95	12	244	4.91%
2022/11/17	52	41.20	2	41.23	41.25	50	249	20.04%
2022/11/16	12	40.94	14	41.09	40.85	-2	258	-0.77%
2022/11/15	2	41.15	11	41.26	41.35	-9	262	-3.43%
2022/11/14	66	41.24	10	41.33	41.45	56	265	21.06%
2022/11/11	18	41.42	6	41.35	40.95	12	268	4.48%
2022/11/10	6	41.11	4	41.15	41.15	2	268	0.74%
2022/11/09	16	41.43	9	41.14	41.10	7	270	2.58%
2022/11/08	10	40.53	0	0.00	40.20	10	272	3.67%
2022/11/07	14	40.41	5	40.52	40.55	9	274	3.27%
2022/11/04	5	39.35	10	39.44	40.00	-5	278	-1.79%
2022/11/03	4	39.10	2	38.90	39.35	2	284	0.70%
2022/11/02	5	39.12	8	39.11	39.30	-3	294	-1.02%
2022/11/01	2	38.90	0	0.00	38.90	2	297	0.67%
2022/10/31	0	0.00	1	38.60	38.60	-1	298	-0.34%
2022/10/28	1	38.60	25	38.68	38.60	-24	302	-7.93%
2022/10/27	30	38.40	3	38.60	38.60	27	304	8.88%
2022/10/26	12	38.26	3	38.27	38.25	9	305	2.95%
2022/10/25	2	38.25	6	38.09	38.25	-4	307	-1.30%
2022/10/24	17	38.22	7	38.59	38.20	10	306	3.27%
2022/10/21	6	38.27	15	38.28	38.30	-9	305	-2.94%
2022/10/20	2	38.13	18	38.11	38.45	-16	305	-5.23%
2022/10/19	8	38.58	45	38.85	38.25	-37	308	-12.01%
2022/10/18	3	38.52	32	38.36	38.55	-29	307	-9.42%
2022/10/17	17	37.93	25	38.05	38.15	-8	309	-2.59%
2022/10/14	23	38.49	4	38.51	38.40	19	309	6.14%
2022/10/13	10	38.36	96	38.79	37.95	-86	312	-27.53%
2022/10/12	25	39.20	33	39.19	39.40	-8	303	-2.64%
2022/10/11	18	39.31	90	39.51	39.20	-72	303	-23.73%
2022/10/07	23	40.69	0	0.00	40.50	23	298	7.71%
2022/10/06	11	41.05	15	40.95	40.95	-4	296	-1.35%
2022/10/05	12	41.09	5	41.06	41.05	7	297	2.36%
2022/10/04	27	40.55	14	40.63	40.70	13	301	4.31%
2022/10/03	3	40.28	43	40.24	40.25	-40	307	-13.03%
2022/09/30	36	40.28	45	40.34	40.65	-9	310	-2.90%
2022/09/29	13	40.88	22	40.76	40.80	-9	310	-2.90%
2022/09/28	7	40.60	50	41.15	40.60	-43	314	-13.69%
2022/09/27	24	41.74	57	41.81	42.05	-33	312	-10.57%
2022/09/26	28	41.92	67	42.04	41.60	-39	315	-12.37%
2022/09/23	17	42.91	25	42.85	43.00	-8	322	-2.48%
2022/09/22	18	42.67	24	42.70	42.95	-6	328	-1.83%
2022/09/21	6	42.55	9	42.73	42.40	-3	331	-0.91%
2022/09/20	11	42.43	10	42.45	42.50	1	333	0.30%
2022/09/19	2	42.58	21	42.45	42.20	-19	339	-5.59%
2022/09/16	14	42.53	8	42.68	42.70	6	340	1.76%
2022/09/15	44	42.58	26	42.88	42.80	18	352	5.11%
2022/09/14	21	41.84	4	42.03	42.05	17	366	4.64%
2022/09/13	15	41.99	11	42.09	42.20	4	377	1.06%
2022/09/12	9	41.93	8	41.89	41.95	1	395	0.25%
2022/09/08	14	41.66	4	41.30	41.55	10	406	2.46%
2022/09/07	7	40.96	10	41.03	40.85	-3	431	-0.70%
2022/09/06	4	41.28	10	41.52	41.10	-6	451	-1.33%
2022/09/05	2	41.70	16	41.86	41.70	-14	497	-2.81%
2022/09/02	1	42.00	0	0.00	41.90	1	507	0.20%
2022/09/01	0	0.00	9	42.20	42.00	-9	524	-1.72%
2022/08/31	25	42.06	3	42.33	42.35	22	538	4.09%
2022/08/30	2	41.90	2	41.88	41.95	0	554	0.00%
2022/08/29	7	41.53	10	41.53	41.55	-3	573	-0.52%
2022/08/26	58	41.99	11	41.95	42.00	47	629	7.46%
2022/08/25	2	41.90	16	41.89	41.90	-14	696	-2.01%
2022/08/24	26	41.95	52	41.85	41.80	-26	712	-3.65%
2022/08/23	9	43.83	20	43.89	43.85	-11	711	-1.55%
2022/08/22	60	44.01	5	44.09	44.10	55	709	7.76%
2022/08/19	11	43.94	13	43.87	44.00	-2	718	-0.28%
2022/08/18	8	44.09	5	44.00	44.00	3	736	0.41%
2022/08/17	21	44.10	13	44.22	44.30	8	786	1.02%
2022/08/16	11	43.85	15	43.79	43.75	-4	821	-0.49%
2022/08/15	9	43.83	23	43.92	43.95	-14	820	-1.71%
2022/08/12	13	43.30	7	43.39	43.40	6	817	0.73%
2022/08/11	7	43.29	7	43.28	43.25	0	817	0.00%
2022/08/10	86	42.79	36	43.23	43.45	50	821	6.09%
2022/08/09	52	42.97	22	43.14	43.00	30	828	3.62%
2022/08/08	14	41.34	8	41.34	41.95	6	826	0.73%
2022/08/05	12	41.68	21	41.69	41.70	-9	825	-1.09%
2022/08/04	26	41.17	52	41.21	41.30	-26	830	-3.13%
2022/08/03	0	0.00	36	41.74	41.80	-36	829	-4.34%
2022/08/02	2	42.15	84	42.05	42.05	-82	832	-9.85%
2022/08/01	26	42.55	35	42.43	42.70	-9	830	-1.08%
2022/07/29	11	42.00	1	42.05	42.05	10	828	1.21%
2022/07/28	10	42.20	29	42.04	41.95	-19	827	-2.30%
2022/07/27	15	42.03	2	42.25	42.25	13	826	1.57%
2022/07/26	9	42.08	27	41.89	42.05	-18	826	-2.18%
2022/07/25	34	42.25	3	42.00	42.40	31	824	3.76%
2022/07/22	3	41.88	27	41.93	42.10	-24	823	-2.91%
2022/07/21	22	41.54	23	41.60	41.80	-1	825	-0.12%
2022/07/20	6	41.73	21	41.71	41.80	-15	825	-1.82%
2022/07/19	1	41.20	14	41.31	41.20	-13	824	-1.58%
2022/07/18	10	41.46	15	41.42	41.35	-5	824	-0.61%
2022/07/15	1	41.20	47	40.99	41.20	-46	828	-5.55%
2022/07/14	4	40.78	18	40.52	40.90	-14	832	-1.68%
2022/07/13	58	40.97	38	40.95	40.50	20	830	2.41%
2022/07/12	42	40.46	26	40.92	40.30	16	828	1.93%
2022/07/11	7	41.76	65	42.08	41.75	-58	821	-7.06%
2022/07/08	48	43.27	58	43.05	42.90	-10	814	-1.23%
2022/07/07	57	42.21	11	42.88	42.95	46	810	5.68%
2022/07/06	35	42.87	51	43.10	42.65	-16	807	-1.98%
2022/07/05	45	43.10	31	43.34	43.55	14	804	1.74%
2022/07/04	51	43.36	27	43.56	43.20	24	800	3.00%
2022/07/01	88	43.69	38	44.16	43.00	50	797	6.27%
2022/06/30	8	44.87	39	45.87	44.75	-31	785	-3.95%
2022/06/29	89	46.59	19	46.52	46.60	70	775	9.03%
2022/06/28	27	46.61	19	46.74	46.75	8	774	1.03%
2022/06/27	80	46.67	73	46.83	46.70	7	774	0.90%
2022/06/24	52	45.96	19	45.99	45.85	33	767	4.30%
2022/06/23	83	45.24	39	45.37	45.45	44	763	5.76%
2022/06/22	82	45.12	56	46.26	44.65	26	749	3.47%
2022/06/21	50	46.64	73	46.82	46.95	-23	729	-3.15%
2022/06/20	65	46.79	122	47.22	46.65	-57	717	-7.94%	大賣/
2022/06/17	125	46.44	45	46.71	46.70	80	698	11.45%	大買/
2022/06/16	171	47.03	36	47.32	46.30	135	695	19.41%	大買/鉅額交易
2022/06/15	240	46.53	109	46.66	46.60	131	670	19.53%	大買/大賣/鉅額交易
2022/06/14	224	46.45	266	46.40	45.90	-42	652	-6.44%	大買/大賣/
2022/06/13	18	46.56	12	46.63	46.65	6	605	0.99%
2022/06/10	8	46.96	10	47.11	47.25	-2	595	-0.34%
2022/06/09	29	47.15	20	47.08	47.15	9	580	1.55%
2022/06/08	27	46.94	7	46.89	47.15	20	564	3.54%
2022/06/07	22	46.95	69	47.09	46.85	-47	548	-8.57%
2022/06/06	65	46.97	76	47.14	47.05	-11	531	-2.07%
2022/06/02	62	46.28	130	46.46	45.70	-68	477	-14.25%	大賣/
2022/06/01	59	45.31	14	45.12	45.00	45	413	10.89%
2022/05/31	25	44.28	5	44.42	44.45	20	398	5.02%
2022/05/30	18	44.05	7	44.24	44.30	11	396	2.77%
2022/05/27	26	43.75	27	44.22	43.85	-1	389	-0.26%
2022/05/26	26.1	44.56	22	44.64	44.00	4.1	376	1.09%
2022/05/25	51	45.11	154	45.44	44.75	-103	355	-28.96%	大賣/鉅額交易
2022/05/24	56	44.96	6	45.20	44.60	50	307	16.29%
2022/05/23	5	43.75	8	43.96	43.70	-3	266	-1.13%
2022/05/20	0	0.00	2	43.90	43.90	-2	269	-0.74%
2022/05/19	21	43.70	3	44.10	44.10	18	271	6.64%
2022/05/18	61	44.01	0	0.00	43.85	61	269	22.68%
2022/05/17	42	43.92	32	43.97	44.15	10	264	3.78%
2022/05/16	45	43.18	0	0.00	43.35	45	251	17.86%
2022/05/13	9	42.08	2	42.20	42.35	7	244	2.87%
2022/05/12	9	42.11	44	42.08	41.80	-35	244	-14.29%
2022/05/11	11	42.96	0	0.00	42.75	11	238	4.61%
2022/05/10	45	42.26	8	42.17	42.55	37	236	15.64%
2022/05/09	1	42.00	26	42.00	42.00	-25	233	-10.72%
2022/05/06	4	41.73	6	42.13	42.35	-2	234	-0.85%
2022/05/05	2	42.33	1	42.30	42.35	1	235	0.42%
2022/05/04	1	42.00	8	41.99	42.00	-7	237	-2.94%
2022/05/03	0	0.00	10	41.85	42.00	-10	243	-4.11%
2022/04/29	1	42.00	16	42.03	42.00	-15	247	-6.07%
2022/04/28	0	0.00	9	42.01	41.90	-9	252	-3.57%
2022/04/27	20	41.82	48	41.68	41.90	-28	253	-11.06%
2022/04/26	0	0.00	6	42.45	42.50	-6	252	-2.38%
2022/04/25	6	42.50	11	42.54	42.20	-5	254	-1.97%
2022/04/22	2	43.48	9	43.50	43.40	-7	252	-2.77%
2022/04/21	8	43.71	8	43.68	43.65	0	254	0.00%
2022/04/20	26	42.93	0	0.00	43.30	26	249	10.41%
2022/04/19	5	42.27	1	42.45	42.45	4	248	1.61%
2022/04/18	0	0.00	6	42.15	42.15	-6	252	-2.37%
2022/04/15	2	42.30	1	42.30	42.30	1	254	0.39%
2022/04/14	19	42.11	25	42.11	42.30	-6	260	-2.31%
2022/04/13	7	41.84	1	42.00	42.00	6	265	2.26%
2022/04/12	3	41.60	20	41.69	41.65	-17	289	-5.86%
2022/04/11	0	0.00	4	41.56	41.40	-4	294	-1.36%
2022/04/08	16	41.98	0	0.00	41.95	16	293	5.46%
2022/04/07	0	0.00	35	41.98	41.80	-35	296	-11.82%
2022/04/06	2	42.25	5	42.49	42.50	-3	297	-1.01%
2022/04/01	0	0.00	5	42.63	42.65	-5	298	-1.68%
2022/03/31	8	42.63	3	42.75	42.75	5	299	1.67%
2022/03/30	21	42.28	4	42.55	42.55	17	296	5.74%
2022/03/29	6	41.89	2	42.10	42.10	4	292	1.37%
2022/03/28	5	41.58	0	0.00	41.60	5	290	1.72%
2022/03/25	4	41.68	4	41.70	41.70	0	289	0.00%
2022/03/24	12	41.63	0	0.00	41.70	12	288	4.16%
2022/03/23	19	41.88	3	41.85	41.85	16	288	5.55%
2022/03/22	30	41.32	5	41.50	41.50	25	286	8.72%
2022/03/21	60	41.30	1	41.60	41.35	59	284	20.72%
2022/03/18	24	41.26	1	41.30	41.30	23	273	8.41%
2022/03/17	33	41.21	4	41.33	41.20	29	276	10.47%
2022/03/16	15	40.90	10	40.90	40.70	5	274	1.82%
2022/03/15	4	40.50	21	40.51	40.50	-17	272	-6.24%
2022/03/14	7	40.66	4	40.91	40.95	3	272	1.10%
2022/03/11	2	40.58	6	40.75	40.60	-4	270	-1.48%
2022/03/10	9	40.89	9	41.06	41.00	0	270	0.00%
2022/03/09	10	40.54	7	40.57	40.65	3	270	1.11%
2022/03/08	62	40.58	115	40.50	40.25	-53	271	-19.50%	大賣/
2022/03/07	14	40.85	46	40.93	40.95	-32	267	-11.98%
2022/03/04	0	0.00	15	41.43	41.45	-15	264	-5.68%
2022/03/03	12	41.70	2	41.65	41.65	10	267	3.74%
2022/03/02	11	41.68	1	41.80	41.80	10	267	3.74%
2022/03/01	10	41.65	4	41.61	41.60	6	268	2.24%
2022/02/25	3	41.20	23	41.41	41.25	-20	268	-7.46%
2022/02/24	4	41.23	17	41.61	41.00	-13	267	-4.87%
2022/02/23	1	42.00	3	42.00	42.00	-2	260	-0.77%
2022/02/22	1	41.90	38	42.11	42.00	-37	262	-14.12%
2022/02/21	57	42.28	8	42.45	42.40	49	259	18.90%
2022/02/18	12	42.58	0	0.00	42.60	12	257	4.66%
2022/02/17	9	42.39	10	42.50	42.60	-1	257	-0.39%
2022/02/16	3	42.50	4	42.33	42.50	-1	255	-0.39%
2022/02/15	6	42.25	10	42.23	42.10	-4	259	-1.54%
2022/02/14	10	41.77	13	41.93	41.75	-3	261	-1.15%
2022/02/11	3	42.30	3	42.33	42.40	0	261	0.00%
2022/02/10	2	42.25	1	42.40	42.60	1	263	0.38%
2022/02/09	7	42.33	0	0.00	42.45	7	264	2.65%
2022/02/08	32	42.08	14	42.15	42.40	18	264	6.80%
2022/02/07	17	41.58	11	41.48	41.85	6	262	2.29%
2022/01/26	1	41.15	0	0.00	41.15	1	263	0.38%
2022/01/25	0	0.00	20	41.26	41.15	-20	262	-7.61%
2022/01/24	9	41.44	15	41.66	41.45	-6	260	-2.31%
2022/01/21	4	41.85	35	42.08	41.85	-31	257	-12.05%
2022/01/20	1	42.15	17	42.16	42.15	-16	253	-6.32%
2022/01/19	10	42.26	30	42.24	42.20	-20	253	-7.88%
2022/01/18	4	42.59	49	42.60	42.60	-45	253	-17.73%
2022/01/17	18	42.21	20	42.37	42.50	-2	254	-0.78%
2022/01/14	3	42.75	26	42.81	42.75	-23	255	-8.99%
2022/01/13	4	43.73	6	43.53	43.35	-2	255	-0.78%
2022/01/12	5.2	43.11	5	43.38	43.70	0.2	255	0.08%
2022/01/11	4	43.38	5	43.57	43.40	-1	250	-0.40%
2022/01/10	9	44.04	3	44.15	44.10	6	247	2.43%
2022/01/07	12	44.36	38	44.49	44.40	-26	248	-10.47%
2022/01/06	0	0.00	29	45.37	45.00	-29	245	-11.82%
2022/01/05	46	44.95	86	45.28	45.55	-40	242	-16.51%
2022/01/04	10	43.97	16	44.01	44.00	-6	220	-2.72%
2022/01/03	0	0.00	4	43.69	43.50	-4	218	-1.83%
2021/12/30	2	43.80	0	0.00	43.70	2	219	0.91%
2021/12/29	48	43.46	2	43.70	43.70	46	217	21.16%
2021/12/28	5	43.36	0	0.00	43.35	5	217	2.29%
2021/12/27	4	43.11	0	0.00	43.30	4	223	1.79%
2021/12/24	6	42.93	0	0.00	42.90	6	227	2.64%
2021/12/23	6	42.87	0	0.00	42.85	6	230	2.60%
2021/12/22	3	42.92	3	42.97	42.85	0	247	0.00%
2021/12/21	7	42.91	0	0.00	42.95	7	251	2.78%
2021/12/20	5	42.71	1	42.80	42.80	4	253	1.58%
2021/12/17	16	42.96	0	0.00	42.85	16	257	6.21%
2021/12/16	10	42.88	1	42.95	42.85	9	258	3.48%
2021/12/15	3	42.65	4	42.75	42.65	-1	261	-0.38%
2021/12/14	1	42.70	17	42.94	42.80	-16	263	-6.08%
2021/12/13	9	43.16	10	43.15	43.25	-1	264	-0.38%
2021/12/10	2	42.70	12	42.75	42.60	-10	262	-3.82%
2021/12/09	7	42.59	1	42.65	42.70	6	282	2.12%
2021/12/08	32	42.45	0	0.00	42.55	32	304	10.52%
2021/12/07	1	42.20	18	42.25	42.25	-17	320	-5.31%
2021/12/06	23	42.02	4	42.15	42.25	19	325	5.83%
2021/12/03	8	41.96	3	41.90	41.95	5	335	1.49%
2021/12/02	12	41.84	29	41.89	41.80	-17	338	-5.02%
2021/12/01	39	41.95	1	41.80	42.00	38	342	11.10%
2021/11/30	6	41.87	29	41.94	41.85	-23	344	-6.67%
2021/11/29	44	41.64	22	41.92	41.85	22	350	6.27%
2021/11/26	5	42.61	28	42.74	42.60	-23	354	-6.49%
2021/11/25	15.9	42.98	1	43.00	42.95	14.9	361	4.12%
2021/11/24	7	42.89	9	42.93	42.95	-2	365	-0.55%
2021/11/23	3	43.03	12	43.00	42.90	-9	368	-2.44%
2021/11/22	1	43.20	16	43.36	43.20	-15	376	-3.99%
2021/11/19	1	43.20	11	43.23	43.40	-10	379	-2.64%
2021/11/18	7	43.25	4	43.35	43.40	3	382	0.78%
2021/11/17	12	42.90	8	42.98	43.35	4	382	1.05%
2021/11/16	18	42.72	1	42.65	42.75	17	385	4.41%
2021/11/15	19	42.76	0	0.00	42.80	19	394	4.81%
2021/11/12	3	42.80	41	42.93	42.80	-38	397	-9.55%
2021/11/11	2	43.10	0	0.00	43.10	2	398	0.50%
2021/11/10	2	43.35	6	43.38	43.35	-4	405	-0.99%
2021/11/09	1	43.60	7	43.56	43.60	-6	409	-1.47%
2021/11/08	6	43.57	9	43.75	43.60	-3	410	-0.73%
2021/11/05	24	43.19	11	43.17	43.20	13	413	3.14%
2021/11/04	2	43.05	4	43.10	43.00	-2	424	-0.47%
2021/11/03	15	42.89	18	42.93	42.90	-3	451	-0.66%
2021/11/02	9	43.26	33	43.08	42.90	-24	454	-5.28%
2021/11/01	14	43.07	10	43.21	43.20	4	455	0.88%
2021/10/29	6	42.85	7	42.99	43.00	-1	456	-0.22%
2021/10/28	3	43.02	8	43.23	43.10	-5	458	-1.09%
2021/10/27	13	42.87	3	43.33	43.30	10	461	2.17%
2021/10/26	31	42.36	7	42.34	42.55	24	469	5.12%
2021/10/25	17	42.06	19	42.02	42.10	-2	471	-0.42%
2021/10/22	43	42.30	17	42.32	42.30	26	481	5.40%
2021/10/21	23	42.83	16	42.78	42.65	7	486	1.44%
2021/10/20	11	42.95	7	42.89	42.85	4	487	0.82%
2021/10/19	13	43.07	12	43.06	43.20	1	492	0.20%
2021/10/18	5	42.70	11	42.84	42.95	-6	500	-1.20%
2021/10/15	8	42.32	18	41.96	42.40	-10	513	-1.95%
2021/10/14	6	41.78	13	41.74	41.70	-7	524	-1.33%
2021/10/13	8	42.04	124	41.94	41.95	-116	530	-21.87%	大賣/鉅額交易
2021/10/12	36	42.00	63	41.96	42.00	-27	541	-4.99%
2021/10/08	22	42.26	40	42.42	42.00	-18	552	-3.26%
2021/10/07	27	42.65	14	42.60	42.65	13	567	2.29%
2021/10/06	6	42.45	48	42.42	42.10	-42	609	-6.89%
2021/10/05	82	41.77	39	42.15	42.30	43	668	6.44%
2021/10/04	34	42.02	48	42.10	41.85	-14	684	-2.05%
2021/10/01	18	42.71	53	42.73	42.65	-35	710	-4.93%
2021/09/30	23	43.23	49	43.15	43.30	-26	730	-3.56%
2021/09/29	2	43.15	149	43.14	43.10	-147	752	-19.53%	大賣/鉅額交易
2021/09/28	13	44.23	13	44.31	44.10	0	819	0.00%
2021/09/27	8	44.52	0	0.00	44.50	8	884	0.90%
2021/09/24	19	44.44	4	44.55	44.40	15	896	1.67%
2021/09/23	7	44.45	36	44.62	44.45	-29	908	-3.19%
2021/09/22	4	44.43	50	44.46	44.45	-46	930	-4.95%
2021/09/17	5	44.50	22	45.30	45.30	-17	959	-1.77%
2021/09/16	2	44.48	12	44.51	44.55	-10	1,012	-0.99%
2021/09/15	0	0.00	49	44.35	44.35	-49	1,109	-4.42%
2021/09/14	627	44.40	89	44.48	44.60	538	1,117	48.15%	大買/鉅額交易
2021/09/13	144	46.46	202	46.69	46.70	-58	1,112	-5.22%	大買/大賣/
2021/09/10	26	46.24	169	46.40	46.40	-143	1,119	-12.78%	大賣/鉅額交易
2021/09/09	32	46.34	158	46.65	46.65	-126	1,118	-11.26%	大賣/鉅額交易
2021/09/08	5	47.20	206	46.47	46.40	-201	1,124	-17.88%	大賣/鉅額交易
2021/09/07	37	46.87	21	47.00	47.10	16	1,122	1.42%
2021/09/06	10	47.16	39	47.42	47.00	-29	1,127	-2.57%
2021/09/03	26	47.42	9	47.41	47.50	17	1,127	1.51%
2021/09/02	12	47.32	16	47.95	47.20	-4	1,132	-0.35%
2021/09/01	29	47.76	0	0.00	48.00	29	1,143	2.54%
2021/08/31	56	46.71	17	46.86	47.10	39	1,136	3.43%
2021/08/30	16	46.49	36	46.46	46.45	-20	1,134	-1.76%
2021/08/27	13	46.14	25	46.13	46.30	-12	1,150	-1.04%
2021/08/26	42	45.90	5	45.91	45.85	37	1,151	3.21%
2021/08/25	50	46.17	5	46.22	46.25	45	1,160	3.88%
2021/08/24	28	45.92	7	46.05	45.80	21	1,182	1.78%
2021/08/23	41	46.25	14	46.18	46.20	27	1,186	2.28%
2021/08/20	46	45.73	21	45.72	45.60	25	1,195	2.09%
2021/08/19	70	45.80	79	45.96	45.80	-9	1,194	-0.75%
2021/08/18	39	46.24	57	45.97	47.15	-18	1,188	-1.51%
2021/08/17	42	46.56	21	46.40	46.30	21	1,194	1.76%
2021/08/16	69	46.54	57	46.66	46.30	12	1,201	1.00%
2021/08/13	15	47.74	47	47.87	47.60	-32	1,201	-2.66%
2021/08/12	15	48.13	4	48.31	48.45	11	1,202	0.91%
2021/08/11	20	48.53	61	48.43	47.90	-41	1,218	-3.37%
2021/08/10	41	47.64	38	47.83	48.15	3	1,232	0.24%
2021/08/09	27	48.82	129	48.76	48.20	-102	1,252	-8.14%	大賣/鉅額交易
2021/08/06	6	49.90	5	49.94	49.95	1	1,239	0.08%
2021/08/05	0	0.00	15	49.96	49.90	-15	1,255	-1.19%
2021/08/04	16	50.03	18	49.93	50.10	-2	1,291	-0.15%
2021/08/03	21	50.00	11	50.04	49.85	10	1,323	0.76%
2021/08/02	8	49.28	2	49.55	49.55	6	1,331	0.45%
2021/07/30	2	49.70	108	49.64	49.25	-106	1,338	-7.92%	大賣/鉅額交易
2021/07/29	49	49.88	37	50.21	50.10	12	1,347	0.89%
2021/07/28	30	49.84	67	49.84	49.90	-37	1,367	-2.71%
2021/07/27	5	50.30	77	50.67	50.40	-72	1,401	-5.14%
2021/07/26	8	50.94	34	50.97	50.80	-26	1,430	-1.82%
2021/07/23	4	50.98	29	50.94	50.70	-25	1,448	-1.73%
2021/07/22	186	50.50	18	50.59	50.60	168	1,460	11.50%	大買/鉅額交易
2021/07/21	78	50.41	108	50.24	49.95	-30	1,483	-2.02%	大賣/
2021/07/20	57	50.76	34	50.63	50.60	23	1,495	1.54%
2021/07/19	96	51.46	9	51.30	51.50	87	1,511	5.75%
2021/07/16	70	52.01	3	52.10	51.70	67	1,564	4.28%
2021/07/15	59	51.51	33	51.76	51.40	26	1,576	1.65%
2021/07/14	109	51.33	34	51.44	51.60	75	1,600	4.69%	大買/
2021/07/13	76	52.06	336	52.50	51.30	-260	1,631	-15.94%	大賣/鉅額交易
2021/07/12	55	53.10	97	53.11	53.30	-42	1,826	-2.30%
2021/07/09	180.1	52.18	51	52.27	52.40	129.1	1,829	7.06%	大買/鉅額交易
2021/07/08	176	52.51	77	52.68	52.50	99	1,888	5.24%	大買/
2021/07/07	79	52.11	189	51.96	51.70	-110	2,005	-5.48%	大賣/鉅額交易
2021/07/06	20	52.29	91	52.65	52.20	-71	2,113	-3.36%
2021/07/05	199	52.90	510	52.77	52.90	-311	2,152	-14.45%	大買/大賣/鉅額交易
2021/07/02	415	51.57	248	51.77	52.30	167	2,200	7.59%	大買/大賣/鉅額交易
2021/07/01	59	50.42	46	50.10	49.85	13	2,160	0.60%
2021/06/30	9	50.70	113	50.74	50.80	-104	2,224	-4.67%	大賣/鉅額交易
2021/06/29	88	51.05	98	51.09	50.60	-10	2,270	-0.44%
2021/06/28	238.1	50.87	121	50.90	51.70	117.1	2,270	5.16%	大買/大賣/鉅額交易
2021/06/25	17	51.09	39	51.22	51.00	-22	2,261	-0.97%
2021/06/24	381	49.75	252	51.31	51.30	129	2,224	5.80%	大買/大賣/鉅額交易
2021/06/23	94	47.31	7	47.15	47.60	87	2,144	4.06%
2021/06/22	90	47.25	44	47.05	46.80	46	2,140	2.15%
2021/06/21	29	46.76	176	46.93	46.70	-147	2,131	-6.90%	大賣/鉅額交易
2021/06/18	18	48.28	48	48.46	48.00	-30	2,127	-1.41%
2021/06/17	25	48.36	29	48.65	48.75	-4	2,158	-0.19%
2021/06/16	4	48.94	51	48.93	48.85	-47	2,182	-2.15%
2021/06/15	9	49.35	26	49.47	49.30	-17	2,180	-0.78%
2021/06/11	2	49.58	9	49.72	49.25	-7	2,184	-0.32%
2021/06/10	26	49.45	13	49.36	49.45	13	2,189	0.59%
2021/06/09	77	49.46	5	49.17	48.90	72	2,186	3.29%
2021/06/08	2	48.45	10	48.54	48.30	-8	2,173	-0.37%
2021/06/07	47	48.22	14	48.85	48.70	33	2,189	1.51%
2021/06/04	35	49.46	12	49.26	49.10	23	2,187	1.05%
2021/06/03	24	49.14	9	49.02	49.10	15	2,180	0.69%
2021/06/02	42	48.93	7	49.41	48.95	35	2,198	1.59%
2021/06/01	97	49.20	60	49.47	49.35	37	2,215	1.67%
2021/05/31	32	48.17	8	47.92	47.80	24	2,254	1.06%
2021/05/28	24	47.95	8	48.01	48.00	16	2,259	0.71%
2021/05/27	14	47.21	1	47.10	47.05	13	2,262	0.57%
2021/05/26	24	47.17	1	47.15	47.05	23	2,275	1.01%
2021/05/25	4	46.65	32	46.95	46.60	-28	2,303	-1.22%
2021/05/24	54	46.32	10	46.66	46.90	44	2,322	1.89%
2021/05/21	141	45.06	6	45.40	45.40	135	2,355	5.73%	大買/鉅額交易
2021/05/20	35	44.51	34	44.57	44.35	1	2,357	0.04%
2021/05/19	135	44.24	87	44.28	44.60	48	2,359	2.03%	大買/
2021/05/18	100	42.76	152	42.63	43.55	-52	2,355	-2.21%	大賣/
2021/05/17	147	40.89	171	40.88	40.40	-24	2,338	-1.03%	大買/大賣/
2021/05/14	69	43.78	70	43.92	43.40	-1	2,310	-0.04%
2021/05/13	157	43.42	74	43.47	43.70	83	2,300	3.61%	大買/
2021/05/12	89	44.43	219	44.31	43.65	-130	2,283	-5.69%	大賣/鉅額交易
2021/05/11	136	47.25	182	48.24	47.00	-46	2,248	-2.05%	大買/大賣/
2021/05/10	28	48.84	18	48.67	48.30	10	2,219	0.45%
2021/05/07	37	48.13	49	48.17	48.45	-12	2,217	-0.54%
2021/05/06	26	48.03	47	47.89	47.80	-21	2,216	-0.95%
2021/05/05	193	47.73	127	47.57	47.45	66	2,204	2.99%	大買/大賣/
2021/05/04	343	46.02	149	46.45	46.30	194	2,185	8.88%	大買/大賣/鉅額交易
2021/05/03	52	48.28	35	48.84	47.85	17	2,150	0.79%
2021/04/29	44	50.38	195	50.29	50.00	-151	2,127	-7.10%	大賣/鉅額交易
2021/04/28	153	50.67	15	50.81	51.00	138	2,116	6.52%	大買/鉅額交易
2021/04/27	133	50.48	60	51.18	50.10	73	2,114	3.45%	大買/
2021/04/26	104	51.17	102	51.16	51.30	2	2,091	0.10%	大買/大賣/
2021/04/23	346	51.33	229	51.35	51.20	117	2,074	5.64%	大買/大賣/鉅額交易
2021/04/22	102	51.62	54	51.58	50.90	48	2,071	2.32%	大買/
2021/04/21	58	53.04	53	53.01	52.80	5	2,053	0.24%
2021/04/20	65	53.35	120	53.54	53.70	-55	2,084	-2.64%	大賣/
2021/04/19	110	53.93	139	54.21	54.00	-29	2,082	-1.39%	大買/大賣/
2021/04/16	453	56.08	430	56.28	54.50	23	2,175	1.06%	大買/大賣/
2021/04/15	113	53.03	97	53.16	53.70	16	2,000	0.80%	大買/
2021/04/14	214	51.45	240	51.99	51.70	-26	1,941	-1.34%	大買/大賣/
2021/04/13	145	54.02	361	54.54	53.20	-216	1,874	-11.52%	大買/大賣/鉅額交易
2021/04/12	176	53.91	312	53.92	55.20	-136	1,727	-7.87%	大買/大賣/鉅額交易
2021/04/09	94	51.67	127	52.15	52.00	-33	1,597	-2.07%	大賣/
2021/04/08	222	52.21	203	52.33	53.60	19	1,535	1.24%	大買/大賣/
2021/04/07	103	49.98	117	49.98	49.95	-14	1,404	-1.00%	大買/大賣/
2021/04/06	169	49.82	175	49.90	50.60	-6	1,378	-0.44%	大買/大賣/
2021/04/01	203	48.74	119	48.69	48.65	84	1,304	6.44%	大買/大賣/
2021/03/31	68	47.54	10	47.26	47.00	58	1,243	4.66%
2021/03/30	55	46.70	38	46.96	46.70	17	1,220	1.39%
2021/03/29	34	47.10	15	47.47	47.00	19	1,202	1.58%
2021/03/26	80	47.44	32	47.22	47.00	48	1,186	4.05%
2021/03/25	12	46.83	27	47.26	46.80	-15	1,172	-1.28%
2021/03/24	15	47.51	22	47.55	47.40	-7	1,169	-0.60%
2021/03/23	48	47.88	44	48.17	47.80	4	1,166	0.34%
2021/03/22	117	47.34	72	47.57	48.00	45	1,146	3.92%	大買/
2021/03/19	50	47.06	96	47.08	46.50	-46	1,102	-4.17%
2021/03/18	23	46.83	35	47.06	46.75	-12	1,076	-1.12%
2021/03/17	24	47.10	15	47.14	46.50	9	1,077	0.84%
2021/03/16	17	47.13	87	47.03	47.10	-70	1,072	-6.53%
2021/03/15	31	46.74	29	46.30	46.85	2	1,067	0.19%
2021/03/12	21	46.41	27	46.56	46.30	-6	1,063	-0.56%
2021/03/11	80	46.62	33	47.30	46.50	47	1,063	4.42%
2021/03/10	87	46.26	28	46.37	46.25	59	1,049	5.62%
2021/03/09	59	45.82	35	45.97	46.00	24	1,051	2.28%
2021/03/08	53	46.07	34	46.60	45.05	19	1,040	1.83%
2021/03/05	3	46.10	95	46.53	46.40	-92	1,025	-8.97%
2021/03/04	18	47.43	51	46.98	47.95	-33	1,000	-3.30%
2021/03/03	22	45.49	22	45.81	45.95	0	952	0.00%
2021/03/02	5	45.99	37	46.26	45.05	-32	962	-3.33%
2021/02/26	26	45.91	42	45.79	46.10	-16	954	-1.68%
2021/02/25	35	46.46	32	46.25	46.25	3	948	0.32%
2021/02/24	28	45.88	27	46.17	45.50	1	920	0.11%
2021/02/23	77	45.66	40	46.84	46.85	37	893	4.14%
2021/02/22	22	44.30	21	44.21	44.00	1	851	0.12%
2021/02/19	33	44.03	24	44.05	44.30	9	846	1.06%
2021/02/18	51	43.19	15	44.07	44.35	36	842	4.27%
2021/02/17	15	42.64	2	42.65	42.60	13	835	1.56%
2021/02/05	21	42.27	16	42.31	42.35	5	836	0.60%
2021/02/04	52	42.02	44	42.07	42.15	8	842	0.95%
2021/02/03	2	42.28	11	41.95	41.95	-9	872	-1.03%
2021/02/02	44	42.05	13	42.12	42.10	31	882	3.51%
2021/02/01	22	41.54	16	41.81	41.70	6	884	0.68%
2021/01/29	13	42.14	41	42.76	42.05	-28	882	-3.17%
2021/01/28	18	43.58	14	43.65	43.40	4	872	0.46%
2021/01/27	36	43.30	11	43.27	43.60	25	865	2.89%
2021/01/26	25	42.77	30	42.73	42.70	-5	860	-0.58%
2021/01/25	41	43.61	53	43.61	43.15	-12	854	-1.40%
2021/01/22	37	42.56	31	42.70	42.95	6	842	0.71%
2021/01/21	32	41.67	19	41.78	41.55	13	831	1.56%
2021/01/20	32	42.14	43	42.77	41.95	-11	822	-1.34%
2021/01/19	18	43.96	27	43.92	43.55	-9	805	-1.12%
2021/01/18	59	43.27	29	43.36	43.30	30	797	3.76%
2021/01/15	71	44.72	40	45.68	44.00	31	789	3.93%
2021/01/14	49	46.14	70	46.67	46.00	-21	762	-2.75%
2021/01/13	86	45.89	84	46.14	46.20	2	720	0.28%
2021/01/12	86	44.24	101	44.46	43.50	-15	663	-2.26%	大賣/
2021/01/11	82	45.75	279	45.88	45.90	-197	628	-31.36%	大賣/鉅額交易
2021/01/08	57	42.91	16	44.07	44.60	41	487	8.41%
2021/01/07	15	40.33	9	40.55	40.55	6	425	1.41%
2021/01/06	1	41.30	5	40.80	40.25	-4	427	-0.94%
2021/01/05	1	41.75	16	41.63	41.35	-15	416	-3.60%
2021/01/04	4	41.86	0	0.00	41.80	4	413	0.97%
2020/12/31	31	41.68	14	41.61	41.65	17	417	4.08%
2020/12/30	2	41.85	2	41.90	41.90	0	414	0.00%
2020/12/29	1	41.75	25	41.79	41.75	-24	414	-5.79%
2020/12/28	7	41.45	4	41.55	41.70	3	411	0.73%
2020/12/25	2	41.45	0	0.00	41.45	2	408	0.49%
2020/12/24	5	41.50	1	41.55	41.55	4	406	0.98%
2020/12/23	44	40.91	11	41.14	41.20	33	406	8.11%
2020/12/22	6	41.10	3	41.80	41.10	3	406	0.74%
2020/12/21	0	0.00	21	41.80	41.60	-21	408	-5.14%
2020/12/18	15	42.29	0	0.00	41.80	15	409	3.67%
2020/12/17	0	0.00	4	42.78	42.45	-4	406	-0.98%
2020/12/16	40	42.17	5	42.40	42.30	35	404	8.66%
2020/12/15	2	41.58	2	41.28	41.00	0	398	0.00%
2020/12/14	9	41.78	17	41.45	41.40	-8	398	-2.01%
2020/12/11	17	42.02	38	42.65	42.00	-21	391	-5.36%
2020/12/10	21	42.39	24	42.44	42.60	-3	383	-0.78%
2020/12/09	14	42.29	36	42.33	42.25	-22	378	-5.81%
2020/12/08	2	42.40	27	42.46	42.30	-25	381	-6.55%
2020/12/07	5	42.30	29	42.36	42.20	-24	380	-6.30%
2020/12/04	13	42.33	12	42.35	42.35	1	377	0.26%
2020/12/03	10	42.34	14	42.53	42.25	-4	373	-1.07%
2020/12/02	0	0.00	6.1	43.02	42.80	-6.1	368	-1.66%
2020/12/01	18	42.77	22	42.93	43.00	-4	371	-1.08%
2020/11/30	8	43.16	27	43.41	43.10	-19	372	-5.11%
2020/11/27	39	43.78	105	44.11	43.60	-66	367	-17.96%	大賣/
2020/11/26	37	42.79	41	43.56	44.10	-4	355	-1.13%
2020/11/25	18	42.39	23	42.37	42.40	-5	340	-1.47%
2020/11/24	13	42.00	7	42.15	42.15	6	337	1.78%
2020/11/23	18	41.68	2	41.65	41.65	16	336	4.75%
2020/11/20	24	41.45	0	0.00	41.50	24	335	7.16%
2020/11/19	7	41.46	5	41.50	41.50	2	335	0.60%
2020/11/18	25	41.83	14	41.95	41.80	11	332	3.31%
2020/11/17	20	41.73	2	41.70	41.90	18	331	5.42%
2020/11/16	3	41.75	0	0.00	41.70	3	332	0.90%
2020/11/13	3	41.13	0	0.00	41.50	3	328	0.91%
2020/11/12	11	41.57	21	41.68	41.60	-10	326	-3.06%
2020/11/11	46	41.46	28	41.64	41.85	18	322	5.59%
2020/11/10	22	40.00	13	40.19	40.45	9	289	3.11%
2020/11/09	17	39.63	7	39.65	39.65	10	281	3.55%
2020/11/06	5	39.18	0	0.00	39.20	5	278	1.80%
2020/11/05	8	38.99	0	0.00	39.00	8	280	2.85%
2020/11/04	23	38.96	1	38.85	39.00	22	280	7.84%
2020/11/03	14	38.66	6	38.56	38.60	8	279	2.86%
2020/11/02	8	38.28	13	38.28	38.25	-5	281	-1.78%
2020/10/30	11	38.39	27	38.41	38.30	-16	285	-5.61%
2020/10/29	2	38.40	13	38.41	38.50	-11	285	-3.85%
2020/10/28	7	39.02	6	38.91	38.70	1	283	0.35%
2020/10/27	5	39.09	1	39.25	39.20	4	286	1.40%
2020/10/26	31	39.17	0	0.00	39.10	31	287	10.77%
2020/10/23	10	39.06	0	0.00	39.10	10	289	3.45%
2020/10/22	1	38.90	3	39.15	38.95	-2	296	-0.67%
2020/10/21	21	39.14	0	0.00	39.20	21	304	6.89%
2020/10/20	6	39.17	0	0.00	39.20	6	308	1.94%
2020/10/19	27	39.36	0	0.00	39.35	27	311	8.68%
2020/10/16	7	39.39	3	39.43	39.30	4	311	1.28%
2020/10/15	11	39.57	13	39.66	39.60	-2	314	-0.64%
2020/10/14	17	39.34	4	39.35	39.70	13	315	4.13%
2020/10/13	18	38.80	0	0.00	38.85	18	318	5.65%
2020/10/12	5	39.17	0	0.00	39.20	5	341	1.47%
2020/10/08	20	39.24	17	39.41	39.35	3	345	0.87%
2020/10/07	8	38.76	5	38.88	38.95	3	342	0.88%
2020/10/06	6	38.97	11	38.95	38.95	-5	350	-1.42%
2020/10/05	10	38.30	0	0.00	38.55	10	357	2.80%
2020/09/30	6	38.28	6	38.28	38.20	0	364	0.00%
2020/09/29	1	38.40	4	38.28	38.25	-3	366	-0.82%
2020/09/28	7	37.66	5	38.14	38.30	2	374	0.53%
2020/09/25	11	37.51	9	37.67	37.60	2	379	0.53%
2020/09/24	7	38.01	18	38.16	37.90	-11	377	-2.91%
2020/09/23	8	38.55	64	38.69	38.55	-56	374	-14.97%
2020/09/22	0	0.00	12	39.00	38.95	-12	372	-3.22%
2020/09/21	1	39.60	0	0.00	39.35	1	371	0.27%
2020/09/18	9	39.46	2	39.45	39.50	7	371	1.88%
2020/09/17	16	39.17	5	39.45	39.45	11	370	2.97%
2020/09/16	8	38.95	1	39.15	38.95	7	368	1.90%
2020/09/15	10	38.84	2	38.90	38.90	8	371	2.15%
2020/09/14	5	38.74	29	38.70	38.90	-24	370	-6.47%
2020/09/11	9	39.01	29	38.83	38.75	-20	370	-5.39%
2020/09/10	1	39.30	2	39.28	39.15	-1	364	-0.27%
2020/09/09	0	0.00	13	39.03	39.20	-13	364	-3.57%
2020/09/08	0	0.00	23	39.52	39.30	-23	364	-6.31%
2020/09/07	30	39.33	7	39.40	39.40	23	368	6.24%
2020/09/04	33	38.51	38	38.68	39.00	-5	371	-1.35%
2020/09/03	14	38.91	9	38.78	38.70	5	369	1.35%
2020/09/02	5	39.11	1	39.45	38.85	4	365	1.10%
2020/09/01	14	39.33	12	39.55	39.20	2	365	0.55%
2020/08/31	29	39.98	16	39.98	39.85	13	370	3.51%
2020/08/28	3	39.02	5	38.96	39.00	-2	366	-0.55%
2020/08/27	10	39.97	9	40.09	39.70	1	366	0.27%
2020/08/26	2	40.35	3	40.17	40.10	-1	360	-0.28%
2020/08/25	39	40.19	1	40.35	40.25	38	359	10.58%
2020/08/24	22	40.02	11	40.11	39.95	11	358	3.07%
2020/08/21	56	39.95	11	40.01	40.10	45	369	12.17%
2020/08/20	9	38.69	24	39.39	39.20	-15	384	-3.90%
2020/08/19	2	40.65	21	40.60	40.30	-19	381	-4.97%
2020/08/18	5	40.38	6	40.87	40.65	-1	383	-0.26%
2020/08/17	28	40.73	4	40.85	40.85	24	387	6.19%
2020/08/14	2	40.45	6	40.43	40.45	-4	387	-1.03%
2020/08/13	6	40.06	2	40.15	40.10	4	398	1.00%
2020/08/12	8	39.58	5	39.48	39.60	3	400	0.75%
2020/08/11	18	39.94	18	40.18	39.75	0	402	0.00%
2020/08/07	0	0.00	4	39.30	39.15	-4	414	-0.96%
2020/08/06	2	39.50	2	39.30	39.25	0	427	0.00%
2020/08/05	23	39.29	16	39.60	39.35	7	459	1.52%
2020/08/04	5	38.70	8	38.95	38.70	-3	458	-0.65%
2020/08/03	3	38.68	3	38.62	38.50	0	462	0.00%
2020/07/31	6	38.37	7	38.63	38.80	-1	465	-0.22%
2020/07/30	10	38.28	10	38.51	38.20	0	464	0.00%
2020/07/29	4.1	38.08	9	38.21	38.25	-5	467	-1.06%
2020/07/28	9	38.16	6	37.61	37.60	3	475	0.63%
2020/07/27	4	38.60	16	38.48	38.25	-12	481	-2.49%
2020/07/24	4	39.38	13	39.37	39.35	-9	479	-1.88%
2020/07/23	1	39.80	1	40.20	40.00	0	478	0.00%
2020/07/22	2	40.10	6	39.95	40.00	-4	482	-0.83%
2020/07/21	9	39.93	0	0.00	39.95	9	481	1.87%
2020/07/20	3	39.90	3	39.97	40.20	0	482	0.00%
2020/07/17	9	40.72	11	40.83	40.20	-2	483	-0.41%
2020/07/16	11	41.05	4	41.35	41.00	7	482	1.45%
2020/07/15	7	39.54	7	39.61	39.80	0	460	0.00%
2020/07/14	2	39.40	2	39.65	39.35	0	464	0.00%
2020/07/13	2	39.50	0	0.00	39.65	2	463	0.43%
2020/07/10	3	39.90	25	40.00	39.95	-22	461	-4.76%
2020/07/09	4	40.73	0	0.00	40.40	4	459	0.87%
2020/07/08	2	40.80	1	40.70	40.75	1	454	0.22%
2020/07/07	6	40.83	6	41.00	40.75	0	455	0.00%
2020/07/06	18	41.03	0	0.00	41.00	18	456	3.94%
2020/07/03	1	40.70	7	40.69	40.65	-6	459	-1.31%
2020/07/02	4	40.66	3	40.65	40.65	1	463	0.22%
2020/07/01	8	40.46	1	40.40	40.40	7	464	1.51%
2020/06/29	2	40.33	2	40.25	40.15	0	470	0.00%
2020/06/24	1	40.70	9	40.93	41.00	-8	477	-1.68%
2020/06/23	0	0.00	16	41.06	40.80	-16	488	-3.28%
2020/06/22	3	41.23	6	41.30	41.40	-3	494	-0.61%
2020/06/19	1	40.75	9	40.67	40.60	-8	507	-1.58%
2020/06/18	16	40.41	6	40.84	40.90	10	513	1.95%
2020/06/17	16	40.35	0	0.00	40.50	16	517	3.09%
2020/06/16	1	40.10	0	0.00	40.20	1	529	0.19%
2020/06/15	6	39.75	2	39.80	39.80	4	547	0.73%
2020/06/12	10	39.50	6	39.33	39.95	4	561	0.71%
2020/06/11	2	40.60	21	40.93	40.50	-19	569	-3.33%
2020/06/10	4	41.35	6	41.72	41.35	-2	577	-0.35%
2020/06/08	1	41.95	10	42.26	41.95	-9	616	-1.46%
2020/06/05	21	41.87	0	0.00	42.10	21	617	3.40%
2020/06/04	10	41.58	4	41.61	41.55	6	619	0.97%
2020/06/03	9	41.39	11	41.47	41.40	-2	634	-0.32%
2020/06/02	0	0.00	3	41.28	41.25	-3	635	-0.47%
2020/06/01	1	40.55	5	40.89	41.00	-4	636	-0.63%
2020/05/29	6	40.83	8	41.22	40.60	-2	637	-0.31%
2020/05/28	0	0.00	44	41.23	40.95	-44	638	-6.90%
2020/05/27	29	41.04	2	41.65	41.65	27	638	4.23%
2020/05/26	33	40.08	0	0.00	40.00	33	625	5.28%
2020/05/25	14	39.72	0	0.00	39.70	14	624	2.24%
2020/05/22	0	0.00	3	40.37	39.95	-3	624	-0.48%
2020/05/21	4	40.78	2	40.85	40.80	2	624	0.32%
2020/05/20	3	40.47	13	40.90	40.85	-10	628	-1.59%
2020/05/19	3	39.60	3	39.85	39.85	0	625	0.00%
2020/05/18	0	0.00	4	39.25	39.20	-4	629	-0.64%
2020/05/15	1	39.00	5	39.08	39.40	-4	630	-0.63%
2020/05/13	2	39.75	5	39.30	39.35	-3	624	-0.48%
2020/05/12	9	39.90	15	39.93	39.85	-6	616	-0.97%
2020/05/11	0	0.00	1	43.00	43.00	-1	589	-0.17%
2020/05/08	0	0.00	3	43.15	43.10	-3	590	-0.51%
2020/05/07	1	42.80	0	0.00	42.95	1	593	0.17%
2020/05/06	2	42.60	2	42.70	42.70	0	596	0.00%
2020/05/05	0	0.00	6	42.75	42.85	-6	596	-1.01%
2020/05/04	10	42.86	3	43.05	43.00	7	597	1.17%
2020/04/30	17	42.04	1	42.40	42.50	16	590	2.71%
2020/04/29	4	41.26	2	41.03	41.45	2	588	0.34%
2020/04/28	4	41.29	0	0.00	41.30	4	586	0.68%
2020/04/27	8	40.85	0	0.00	41.00	8	597	1.34%
2020/04/24	3	40.08	0	0.00	40.20	3	595	0.50%
2020/04/23	2	40.03	0	0.00	40.05	2	599	0.33%
2020/04/22	2	39.90	1	39.40	39.90	1	602	0.17%
2020/04/21	1	40.25	1	40.40	40.10	0	609	0.00%
2020/04/20	2	40.90	1	41.30	41.30	1	619	0.16%
2020/04/17	4	41.64	0	0.00	40.90	4	622	0.64%
2020/04/16	4	40.98	3	41.28	41.25	1	614	0.16%
2020/04/15	29	41.41	11	41.50	41.50	18	614	2.93%
2020/04/14	32	40.63	0	0.00	40.85	32	620	5.16%
2020/04/13	0	0.00	2	40.05	40.00	-2	619	-0.32%
2020/04/09	1	41.20	1	40.50	40.40	0	632	0.00%
2020/04/08	10	39.77	2	40.30	40.30	8	637	1.25%
2020/04/07	4	39.10	3	39.13	39.20	1	635	0.16%
2020/04/06	14	38.21	1	38.35	38.50	13	633	2.05%
2020/03/30	12	37.68	1	38.40	38.40	11	632	1.74%
2020/03/27	12	38.89	9	39.02	38.30	3	624	0.48%
2020/03/26	10	38.17	6	38.38	38.75	4	620	0.64%
2020/03/25	11	37.93	25	38.17	38.05	-14	619	-2.26%
2020/03/24	20	36.04	6	36.38	36.10	14	604	2.32%
2020/03/23	13	35.21	4	35.30	35.10	9	599	1.50%
2020/03/20	16	35.98	6	36.24	36.35	10	597	1.67%
2020/03/19	18	34.14	18	34.30	33.40	0	587	0.00%
2020/03/18	31	37.25	19	37.44	36.50	12	568	2.11%
2020/03/17	7	37.56	7	38.14	37.60	0	558	0.00%
2020/03/16	33	40.49	7	40.32	39.20	26	546	4.76%
2020/03/13	18	39.65	67	39.69	40.40	-49	536	-9.13%
2020/03/12	6	42.28	30	42.54	42.40	-24	515	-4.66%
2020/03/11	3	44.95	8	45.00	44.95	-5	500	-1.00%
2020/03/10	9	43.81	32	43.98	44.30	-23	498	-4.61%
2020/03/09	4	44.94	19	45.16	44.80	-15	488	-3.07%
2020/03/06	13	46.20	4	46.20	46.10	9	473	1.90%
2020/03/05	2	46.68	0	0.00	46.65	2	474	0.42%
2020/03/04	4	46.24	3	46.20	46.25	1	485	0.21%
2020/03/03	3	46.52	4	46.76	46.50	-1	486	-0.21%
2020/03/02	4	45.65	6	45.88	46.00	-2	486	-0.41%
2020/02/27	3	46.30	2	46.65	46.30	1	476	0.21%
2020/02/25	1	47.05	1	47.00	47.10	0	476	0.00%
2020/02/24	0	0.00	5	47.57	47.60	-5	474	-1.05%
2020/02/21	0	0.00	1	48.35	48.20	-1	474	-0.21%
2020/02/20	1	49.00	15	48.93	49.00	-14	470	-2.98%
2020/02/19	5	48.53	1	48.50	48.50	4	463	0.86%
2020/02/18	2	47.03	0	0.00	47.15	2	460	0.43%
2020/02/17	0	0.00	4	46.50	46.80	-4	478	-0.84%
2020/02/14	1	46.70	0	0.00	46.50	1	509	0.20%
2020/02/13	4	46.25	0	0.00	46.15	4	502	0.80%
2020/02/12	8	45.81	1	45.80	45.80	7	501	1.39%
2020/02/11	1	45.65	0	0.00	45.65	1	495	0.20%
2020/02/07	6	46.43	12	46.42	46.35	-6	500	-1.20%
2020/02/06	0	0.00	3	46.85	46.85	-3	496	-0.60%
2020/02/05	4	46.45	5	46.46	46.55	-1	504	-0.20%
2020/02/04	2	46.48	5	46.75	46.80	-3	500	-0.60%
2020/02/03	8	45.56	40	45.95	46.15	-32	498	-6.43%
2020/01/31	4	47.66	8	47.81	47.70	-4	488	-0.82%
2020/01/30	2	48.30	1	48.45	47.55	1	488	0.20%
2020/01/17	2	49.85	0	0.00	49.85	2	475	0.42%
2020/01/16	0	0.00	1	49.80	49.80	-1	476	-0.21%
2020/01/15	1	49.70	0	0.00	49.75	1	474	0.21%
2020/01/14	0	0.00	2	48.85	49.55	-2	465	-0.43%
2020/01/09	6	48.30	8	48.23	48.30	-2	452	-0.44%
2020/01/08	0	0.00	1	48.15	48.00	-1	452	-0.22%
2020/01/07	2	48.40	3	48.45	48.60	-1	442	-0.23%
2020/01/06	3	48.45	6	48.68	48.50	-3	451	-0.66%
2020/01/03	0	0.00	3	48.98	49.00	-3	446	-0.67%
2020/01/02	3	49.00	6	49.03	49.00	-3	441	-0.68%
2019/12/31	0	0.00	2	49.70	49.20	-2	437	-0.46%
2019/12/27	15	49.54	1	49.45	49.45	14	444	3.15%
2019/12/26	7	49.60	0	0.00	49.55	7	445	1.57%
2019/12/25	0	0.00	10.5	49.61	49.60	-10.5	472	-2.22%
2019/12/24	1	49.65	0	0.00	49.60	1	505	0.20%
2019/12/23	0	0.00	12	49.75	49.75	-12	512	-2.34%
2019/12/18	2	49.73	1	49.85	49.85	1	517	0.19%
2019/12/17	0	0.00	1	50.00	49.85	-1	525	-0.19%
2019/12/16	2	49.85	1	49.85	50.00	1	529	0.19%
2019/12/13	1	49.55	0	0.00	49.80	1	533	0.19%
2019/12/12	1	49.50	4	49.53	49.60	-3	539	-0.56%
2019/12/11	1	49.60	0	0.00	49.65	1	549	0.18%
2019/12/10	0	0.00	1	49.80	49.60	-1	554	-0.18%
2019/12/09	1	49.75	5	49.61	49.55	-4	559	-0.71%
2019/12/06	1	49.70	10	49.83	49.65	-9	565	-1.59%
2019/12/05	9	49.70	33	49.91	49.90	-24	590	-4.07%
2019/12/04	0	0.00	26	49.85	49.85	-26	592	-4.39%
2019/12/03	11	49.62	1	49.85	49.95	10	607	1.65%
2019/12/02	2	49.83	5	49.65	49.80	-3	608	-0.49%
2019/11/29	4	50.58	0	0.00	50.30	4	617	0.65%
2019/11/28	1	50.10	0	0.00	50.40	1	617	0.16%
2019/11/27	1	49.95	3	49.90	50.10	-2	625	-0.32%
2019/11/26	5	50.03	3	50.03	50.10	2	631	0.32%
2019/11/25	2	50.15	0	0.00	50.00	2	692	0.29%
2019/11/20	10	49.85	1	49.80	49.80	9	765	1.18%
2019/11/19	1	50.30	0	0.00	50.20	1	783	0.13%
2019/11/18	0	0.00	3	50.37	50.50	-3	791	-0.38%
2019/11/15	0	0.00	29	50.29	50.20	-29	796	-3.64%
2019/11/14	1	50.50	6	50.40	50.50	-5	801	-0.62%
2019/11/13	0	0.00	6	49.28	50.10	-6	786	-0.76%
2019/11/12	2	48.20	13	48.00	48.10	-11	762	-1.44%
2019/11/11	13	47.92	3	47.83	47.80	10	774	1.29%
2019/11/07	0	0.00	1	48.60	48.10	-1	778	-0.12%
2019/11/06	13	48.79	2	48.63	48.50	11	773	1.42%
2019/11/05	1	48.90	2	48.90	48.90	-1	774	-0.13%
2019/11/04	0	0.00	16	48.42	48.90	-16	787	-2.03%
2019/11/01	0	0.00	3	49.00	49.10	-3	781	-0.38%
2019/10/31	0	0.00	3	48.93	48.90	-3	788	-0.38%
2019/10/30	0	0.00	10	49.00	49.00	-10	792	-1.26%
2019/10/29	0	0.00	4	49.11	48.90	-4	798	-0.50%
2019/10/28	0	0.00	2	49.45	49.35	-2	811	-0.25%
2019/10/25	10	49.40	0	0.00	49.25	10	821	1.22%
2019/10/24	2	49.50	7	49.49	49.50	-5	824	-0.61%
2019/10/23	0	0.00	4	48.99	48.85	-4	824	-0.49%
2019/10/22	0	0.00	1	49.10	49.20	-1	827	-0.12%
2019/10/21	0	0.00	3	49.03	49.30	-3	833	-0.36%
2019/10/17	0	0.00	3	48.78	48.85	-3	837	-0.36%
2019/10/16	16	48.70	0	0.00	48.80	16	841	1.90%
2019/10/15	45	48.37	4	48.60	48.45	41	859	4.77%
2019/10/14	11	48.36	3	48.37	48.25	8	862	0.93%
2019/10/09	2	49.30	0	0.00	49.10	2	854	0.23%
2019/10/07	7	49.84	1	49.45	49.55	6	880	0.68%
2019/10/04	9	49.08	0	0.00	49.40	9	878	1.02%
2019/10/03	5	47.97	1	47.95	48.00	4	875	0.46%
2019/10/02	2	47.95	0	0.00	48.25	2	882	0.23%
2019/10/01	2	49.03	30	48.24	48.05	-28	896	-3.12%
2019/09/27	11	49.45	0	0.00	49.00	11	899	1.22%
2019/09/26	6	50.45	10	50.33	50.20	-4	878	-0.46%
2019/09/25	0	0.00	5	50.10	50.10	-5	881	-0.57%
2019/09/24	0	0.00	3	50.23	50.10	-3	885	-0.34%
2019/09/23	0	0.00	6	50.22	50.20	-6	882	-0.68%
2019/09/20	0	0.00	40	50.05	50.00	-40	890	-4.49%
2019/09/19	11	50.20	3	50.20	50.00	8	893	0.90%
2019/09/18	23	50.34	1	50.30	50.60	22	907	2.42%
2019/09/17	17	50.16	6	50.10	50.00	11	910	1.21%
2019/09/16	1	50.30	13	50.21	50.10	-12	914	-1.31%
2019/09/12	11	50.67	20	50.69	50.50	-9	914	-0.98%
2019/09/11	1	50.50	10	50.55	50.40	-9	915	-0.98%
2019/09/10	2	50.60	1	50.90	50.70	1	910	0.11%
2019/09/09	0	0.00	1	51.20	51.20	-1	902	-0.11%
2019/09/04	35	50.70	3	50.70	50.70	32	861	3.71%
2019/09/03	3.1	50.51	0	0.00	50.60	3.1	863	0.35%
2019/09/02	15	50.62	0	0.00	50.50	15	852	1.76%
2019/08/30	3	50.63	0	0.00	50.40	3	842	0.36%
2019/08/29	7	50.54	0	0.00	50.40	7	835	0.84%
2019/08/28	635	51.20	269	51.02	50.20	366	847	43.18%	大買/大賣/鉅額交易
2019/08/27	222	55.30	221	55.30	55.30	1	792	0.13%	大買/大賣/
2019/08/26	227	54.81	222	54.80	55.00	5	777	0.64%	大買/大賣/
2019/08/23	223	56.00	216	56.00	55.60	7	762	0.92%	大買/大賣/
2019/08/22	11	56.80	207	57.00	56.50	-196	739	-26.51%	大賣/鉅額交易
2019/08/21	14	57.34	205	57.00	57.30	-191	723	-26.39%	大賣/鉅額交易
2019/08/20	1	57.10	6	57.30	57.60	-5	720	-0.69%
2019/08/19	0	0.00	6	56.83	57.00	-6	719	-0.83%
2019/08/16	2	56.30	20	56.38	56.70	-18	723	-2.49%
2019/08/15	2	56.25	29	56.30	56.10	-27	740	-3.65%
2019/08/14	3	57.20	42	57.12	56.90	-39	766	-5.09%
2019/08/13	0	0.00	8	56.30	56.20	-8	776	-1.03%
2019/08/12	3	56.40	12	56.72	56.40	-9	808	-1.11%
2019/08/07	5	56.16	2	56.10	56.00	3	870	0.34%
2019/08/06	0	0.00	1	55.40	55.10	-1	918	-0.11%
2019/08/05	3	56.70	3	56.50	56.20	0	935	0.00%
2019/08/02	1	56.70	2	56.90	56.90	-1	948	-0.11%
2019/08/01	0	0.00	1	57.50	57.20	-1	953	-0.10%
2019/07/31	0	0.00	2	57.30	57.50	-2	958	-0.21%
2019/07/30	0	0.00	7	57.19	57.10	-7	964	-0.73%
2019/07/29	0	0.00	66	58.15	58.00	-66	964	-6.84%
2019/07/26	2	58.70	16	58.74	58.70	-14	960	-1.46%
2019/07/25	0	0.00	36	58.93	58.90	-36	966	-3.72%
2019/07/24	0	0.00	50	58.78	59.00	-50	973	-5.14%
2019/07/23	0	0.00	75	58.59	58.60	-75	976	-7.68%
2019/07/22	10	57.90	1	57.90	58.00	9	982	0.92%
2019/07/19	1	58.00	1	57.90	58.00	0	986	0.00%
2019/07/18	19	58.01	2	57.90	57.80	17	996	1.71%
2019/07/17	35	58.85	99	58.50	58.20	-64	998	-6.41%
2019/07/16	16	59.51	21	59.69	59.40	-5	988	-0.51%
2019/07/15	0	0.00	25	59.00	59.20	-25	992	-2.52%
2019/07/12	5	59.14	16	58.94	59.00	-11	1,011	-1.09%
2019/07/11	5	59.16	92	59.20	59.20	-87	1,054	-8.25%
2019/07/10	23	60.35	1	60.00	60.20	22	1,043	2.11%
2019/07/09	9	60.14	8	60.68	60.00	1	1,051	0.10%
2019/07/08	10	60.21	17	60.16	60.40	-7	1,059	-0.66%
2019/07/05	26	59.57	5	60.10	60.40	21	1,076	1.95%
2019/07/04	71	59.64	18	59.23	59.70	53	1,101	4.81%
2019/07/03	23	58.69	10	58.44	58.50	13	1,097	1.18%
2019/07/02	42	58.72	2	58.85	59.00	40	1,119	3.57%
2019/07/01	23	58.65	1	58.50	58.50	22	1,151	1.91%
2019/06/28	5	58.46	16	58.52	58.30	-11	1,201	-0.92%
2019/06/27	21	58.63	18	58.65	58.50	3	1,262	0.24%
2019/06/26	2	59.05	30	58.87	59.00	-28	1,296	-2.16%
2019/06/25	38	58.73	38	58.45	58.40	0	1,359	0.00%
2019/06/24	36	57.99	5	57.76	58.10	31	1,524	2.03%
2019/06/21	17	57.49	7	57.44	57.20	10	1,614	0.62%
2019/06/20	32	57.38	3	57.83	57.90	29	1,616	1.79%
2019/06/19	19	56.96	1	56.80	56.90	18	1,625	1.11%
2019/06/18	21	56.70	8	56.80	56.70	13	1,641	0.79%
2019/06/17	16	56.83	8	56.90	56.80	8	1,670	0.48%
2019/06/14	5	56.92	13	56.96	57.00	-8	1,675	-0.48%
2019/06/13	33	56.68	0	0.00	57.00	33	1,681	1.96%
2019/06/12	19	56.86	5	56.70	56.80	14	1,685	0.83%
2019/06/11	68	56.89	12	56.88	57.00	56	1,705	3.28%
2019/06/10	19	56.33	9	56.31	56.40	10	1,706	0.59%
2019/06/06	5	55.72	9	55.78	55.60	-4	1,713	-0.23%
2019/06/05	6	56.05	16	56.16	55.70	-10	1,718	-0.58%
2019/06/04	29	56.30	95	56.18	55.70	-66	1,719	-3.84%
2019/06/03	13	56.78	4	56.73	56.80	9	1,708	0.53%
2019/05/31	40	57.30	0	0.00	57.40	40	1,717	2.33%
2019/05/30	36	56.65	15	56.77	56.60	21	1,713	1.23%
2019/05/29	8	56.58	3	56.60	56.40	5	1,734	0.29%
2019/05/28	12	57.24	7	57.01	56.90	5	1,737	0.29%
2019/05/27	5	56.80	1	57.00	57.00	4	1,743	0.23%
2019/05/24	14	56.75	0	0.00	56.70	14	1,751	0.80%
2019/05/23	19	56.27	22	56.72	56.40	-3	1,770	-0.17%
2019/05/22	67	57.23	0	0.00	57.10	67	1,825	3.67%
2019/05/21	16	55.69	28	55.21	56.00	-12	1,816	-0.66%
2019/05/20	2	56.60	7	57.63	56.70	-5	1,804	-0.28%
2019/05/17	34	57.82	7	57.90	57.50	27	1,815	1.49%
2019/05/16	40	59.16	64	59.40	58.80	-24	1,787	-1.34%
2019/05/15	29	60.41	112	60.04	59.50	-83	1,775	-4.68%	大賣/
2019/05/14	76	58.80	13	59.32	59.70	63	1,742	3.62%
2019/05/13	62	58.23	15	57.71	58.20	47	1,697	2.77%
2019/05/10	36	57.52	2	58.10	57.60	34	1,677	2.03%
2019/05/09	14	57.22	40	57.55	57.60	-26	1,676	-1.55%
2019/05/08	8	57.86	10	57.71	57.90	-2	1,669	-0.12%
2019/05/07	12	57.18	0	0.00	57.20	12	1,669	0.72%
2019/05/06	17	56.64	67	56.70	56.20	-50	1,661	-3.01%
2019/05/03	3	57.80	65	57.77	57.80	-62	1,649	-3.76%
2019/05/02	6	57.93	45	57.90	58.10	-39	1,649	-2.36%
2019/04/30	46	56.80	16	57.02	58.30	30	1,676	1.79%
2019/04/29	42	56.37	1	56.10	56.10	41	1,673	2.45%
2019/04/26	12	56.81	45	57.24	56.80	-33	1,688	-1.95%
2019/04/25	4	57.58	0	0.00	57.50	4	1,738	0.23%
2019/04/24	10	57.88	31	58.05	57.70	-21	1,794	-1.17%
2019/04/23	3	57.70	64	58.06	57.70	-61	1,787	-3.41%
2019/04/22	0	0.00	79	58.43	58.20	-79	1,780	-4.44%
2019/04/19	1	58.60	39	58.60	58.60	-38	1,772	-2.14%
2019/04/18	56	57.94	33	58.14	58.00	23	1,767	1.30%
2019/04/17	31	57.95	220	58.87	57.80	-189	1,746	-10.82%	大賣/鉅額交易
2019/04/16	1	59.80	127	59.05	59.30	-126	1,701	-7.41%	大賣/鉅額交易
2019/04/15	2	59.90	4	59.70	59.60	-2	1,696	-0.12%
2019/04/12	104	58.46	7	58.64	59.00	97	1,682	5.76%	大買/
2019/04/11	209	59.26	7	59.03	59.20	202	1,664	12.13%	大買/鉅額交易
2019/04/10	311	59.60	1	60.30	59.40	310	1,635	18.95%	大買/鉅額交易
2019/04/09	43	60.77	5	60.66	60.40	38	1,592	2.39%
2019/04/08	0	0.00	14	61.41	61.10	-14	1,567	-0.89%
2019/04/03	51	61.67	10	61.87	61.90	41	1,532	2.68%
2019/04/02	6	60.48	16	60.37	60.80	-10	1,490	-0.67%
2019/04/01	126	59.11	15	58.81	59.30	111	1,432	7.75%	大買/鉅額交易
2019/03/29	49	57.39	14	57.21	57.70	35	1,365	2.56%
2019/03/28	30	56.70	3	56.70	56.60	27	1,324	2.04%
2019/03/27	7	57.27	143	57.37	55.90	-136	1,250	-10.88%	大賣/鉅額交易
2019/03/26	40	55.81	9	53.84	56.50	31	1,065	2.91%
2019/03/25	14	51.44	115	51.41	51.40	-101	972	-10.39%	大賣/鉅額交易
2019/03/22	1	52.10	53	52.57	52.30	-52	966	-5.38%
2019/03/21	53	52.64	4	52.80	52.80	49	949	5.16%
2019/03/20	34	52.14	39	51.74	51.80	-5	936	-0.53%
2019/03/19	0	0.00	9	51.46	51.30	-9	908	-0.99%
2019/03/18	0	0.00	13	51.57	51.40	-13	902	-1.44%
2019/03/15	4	51.60	6	51.85	51.70	-2	893	-0.22%
2019/03/14	1	51.90	34	51.88	51.60	-33	888	-3.71%
2019/03/13	70	51.15	5	50.96	51.40	65	874	7.44%
2019/03/11	2	51.70	1	51.40	51.20	1	869	0.12%
2019/03/08	38	51.19	2	51.20	51.20	36	871	4.13%
2019/03/07	23	50.78	1	50.50	50.50	22	872	2.52%
2019/03/06	36	51.32	3	51.10	51.10	33	867	3.80%
2019/03/05	2	52.00	2	52.05	51.80	0	853	0.00%
2019/03/04	23	51.70	0	0.00	52.10	23	851	2.70%
2019/02/27	41	50.44	0	0.00	50.90	41	829	4.94%
2019/02/26	22	51.20	0	0.00	50.90	22	823	2.67%
2019/02/25	13	52.05	7	52.17	51.60	6	815	0.74%
2019/02/22	46	52.38	6	52.47	51.80	40	806	4.96%
2019/02/21	31	50.85	42	50.93	52.50	-11	788	-1.39%
2019/02/20	15	49.83	13	49.75	49.80	2	765	0.26%
2019/02/19	9	50.37	23	49.83	49.70	-14	786	-1.78%
2019/02/18	29	49.21	4	49.95	50.30	25	772	3.24%
2019/02/15	1	48.10	9	48.19	48.05	-8	752	-1.06%
2019/02/14	37	48.29	0	0.00	48.55	37	747	4.95%
2019/02/13	6	48.47	6	48.17	48.00	0	747	0.00%
2019/02/12	12	48.90	0	0.00	48.75	12	733	1.64%
2019/02/11	10	48.40	6	48.39	48.35	4	726	0.55%
2019/01/30	23	48.05	1	48.30	48.00	22	717	3.07%
2019/01/29	40	48.62	4	48.50	48.35	36	703	5.12%
2019/01/28	6	49.27	0	0.00	49.30	6	700	0.86%
2019/01/25	0	0.00	0	49.80	49.70	0	698	0.00%
2019/01/24	15	50.29	6	50.36	49.85	9	697	1.29%
2019/01/23	25	50.21	4	50.12	49.90	21	694	3.03%
2019/01/22	44	50.68	10	50.75	50.30	34	687	4.94%
2019/01/21	25	49.64	4	49.41	49.60	21	657	3.19%
2019/01/18	11	50.25	12	50.77	50.00	-1	654	-0.15%
2019/01/17	2	50.05	40	50.06	50.60	-38	636	-5.97%
2019/01/16	356	48.66	13	48.70	49.10	343	582	58.87%	大買/鉅額交易
2019/01/15	14	44.82	2	44.78	45.00	12	537	2.23%
2019/01/14	8	44.31	0	48.00	44.25	8	536	1.49%
2019/01/10	25	44.40	3	44.45	44.35	22	547	4.02%
2019/01/09	14	44.08	0	0.00	43.95	14	544	2.57%
2019/01/08	0	0.00	18	43.78	43.70	-18	550	-3.27%
2019/01/07	2	44.95	4	44.84	44.55	-2	553	-0.36%
2019/01/04	0	0.00	3	44.65	44.90	-3	566	-0.53%
2019/01/03	0	0.00	2	45.15	45.15	-2	581	-0.34%
2019/01/02	0	0.00	1	45.45	45.10	-1	583	-0.17%
2018/12/28	0	0.00	1	45.55	45.50	-1	586	-0.17%
2018/12/27	0	0.00	6	45.78	45.50	-6	589	-1.02%
2018/12/26	0	0.00	3	45.67	45.20	-3	589	-0.51%
2018/12/25	1	45.20	4	45.46	45.20	-3	588	-0.51%
2018/12/24	1	45.65	0	0.00	45.40	1	592	0.17%
2018/12/21	4	45.45	5	45.20	45.20	-1	611	-0.16%
2018/12/19	0	0.00	2	46.50	46.35	-2	615	-0.32%
2018/12/18	3	46.03	16	46.15	46.95	-13	615	-2.11%
2018/12/17	1	46.60	0	0.00	46.45	1	613	0.16%
2018/12/14	0	0.00	24	47.45	47.25	-24	614	-3.91%
2018/12/13	0	0.00	9	48.57	48.60	-9	610	-1.47%
2018/12/12	9	47.86	0	0.00	48.05	9	605	1.49%
2018/12/11	5	47.20	0	0.00	47.25	5	601	0.83%
2018/12/10	0	0.00	9	47.27	47.45	-9	603	-1.49%
2018/12/07	13	47.56	0	0.00	48.00	13	611	2.13%
2018/12/06	6	46.96	28	47.74	46.70	-22	633	-3.47%
2018/12/05	1	48.70	27	48.59	48.45	-26	634	-4.10%
2018/12/04	21	49.66	3	49.40	49.35	18	638	2.82%
2018/12/03	13	48.82	0	0.00	48.90	13	651	1.99%
2018/11/30	17	47.63	1	47.95	47.90	16	662	2.42%
2018/11/29	10	48.36	2	48.38	48.00	8	670	1.19%
2018/11/28	23	47.74	0	0.00	48.00	23	677	3.40%
2018/11/27	60	47.94	5	47.98	47.70	55	681	8.07%
2018/11/26	43	47.06	0	0.00	47.30	43	680	6.31%
2018/11/23	16	45.97	0	0.00	45.90	16	691	2.32%
2018/11/22	19	46.86	12	47.87	46.40	7	700	1.00%
2018/11/21	10	47.47	16	47.07	47.50	-6	712	-0.84%
2018/11/20	34	47.61	36	47.12	47.05	-2	710	-0.28%
2018/11/19	17	48.69	101	48.64	48.25	-84	701	-11.97%	大賣/
2018/11/16	67	45.09	65	45.98	47.30	2	658	0.30%
2018/11/15	6	42.87	38	42.73	43.00	-32	629	-5.08%
2018/11/14	31	43.52	47	43.07	43.20	-16	624	-2.56%
2018/11/13	1	42.05	42	41.85	42.10	-41	610	-6.71%
2018/11/12	38	43.29	43	42.72	42.45	-5	614	-0.81%
2018/11/09	13	42.43	25	42.49	42.40	-12	614	-1.95%
2018/11/08	14	43.79	4	43.89	43.40	10	619	1.61%
2018/11/07	11	44.00	15	43.95	43.95	-4	620	-0.64%
2018/11/06	16	43.75	26	43.89	43.55	-10	644	-1.55%
2018/11/05	23	44.23	23	43.84	44.45	0	644	0.00%
2018/11/02	16	44.03	13	44.17	44.00	3	644	0.47%
2018/11/01	4	44.19	2	43.85	43.95	2	642	0.31%
2018/10/31	25	43.46	0	0.00	43.55	25	643	3.88%
2018/10/30	25	42.01	0	0.00	42.10	25	647	3.86%
2018/10/29	26	41.73	4	41.08	41.70	22	662	3.32%
2018/10/26	5	41.27	7	42.39	41.60	-2	677	-0.30%
2018/10/25	16	41.79	11	41.67	42.45	5	683	0.73%
2018/10/24	27	43.80	10	43.70	43.60	17	701	2.42%
2018/10/23	0	0.00	57	44.82	44.30	-57	705	-8.08%
2018/10/22	11	46.37	27	46.19	46.20	-16	696	-2.30%
2018/10/19	1	47.70	41	47.64	46.85	-40	700	-5.71%
2018/10/18	3	49.92	16	49.97	49.80	-13	691	-1.88%
2018/10/17	6	50.37	0	0.00	50.00	6	695	0.86%
2018/10/16	6	49.91	12	49.40	50.00	-6	704	-0.85%
2018/10/15	7	47.26	19	48.03	48.80	-12	718	-1.67%
2018/10/12	42	45.86	21	45.53	46.90	21	722	2.91%
2018/10/11	10	46.75	0	0.00	46.55	10	729	1.37%
2018/10/09	4	51.70	0	0.00	51.70	4	726	0.55%
2018/10/08	0	0.00	6	52.13	51.80	-6	740	-0.81%
2018/10/05	3	52.10	22	52.45	52.30	-19	773	-2.46%
2018/10/04	2	54.10	1	54.30	54.10	1	780	0.13%
2018/10/03	6	54.62	10	54.64	54.40	-4	796	-0.50%
2018/10/02	0	0.00	1	54.50	54.90	-1	829	-0.12%
2018/09/28	2	54.10	1	54.90	53.80	1	851	0.12%
2018/09/26	5	56.68	0	0.00	55.20	5	869	0.58%
2018/09/19	14	56.46	0	0.00	56.50	14	1,068	1.31%
2018/09/18	1	57.10	0	0.00	56.50	1	1,090	0.09%
2018/09/14	5	56.50	0	0.00	56.40	5	1,131	0.44%
2018/09/13	1	56.90	0	0.00	56.00	1	1,160	0.09%
2018/09/12	3	56.40	9	55.41	56.90	-6	1,155	-0.52%
2018/09/10	1	53.10	0	0.00	53.50	1	1,141	0.09%
2018/09/07	1	55.00	7	54.47	53.70	-6	1,146	-0.52%
2018/09/06	5	56.52	0	0.00	55.50	5	1,131	0.44%
2018/09/05	7	57.71	1	57.80	57.50	6	1,139	0.53%
2018/09/03	0	0.00	1	60.10	60.20	-1	1,169	-0.09%
2018/08/31	1	60.10	0	0.00	60.10	1	1,171	0.09%
2018/08/29	4.1	61.56	2	60.70	60.90	2.1	1,196	0.18%
2018/08/24	0	0.00	1	64.60	64.40	-1	1,422	-0.07%
2018/08/23	0	0.00	1	65.40	64.50	-1	1,531	-0.07%
2018/08/22	1	65.00	3	65.20	64.70	-2	1,578	-0.13%
2018/08/17	1	64.40	2	64.30	64.70	-1	1,596	-0.06%
2018/08/14	0	0.00	5	62.22	62.90	-5	1,623	-0.31%
2018/08/13	2	64.00	8	66.08	61.90	-6	1,626	-0.37%
2018/08/09	0	0.00	2	65.85	65.80	-2	1,612	-0.12%
2018/08/02	0	0.00	1	68.00	68.40	-1	1,658	-0.06%
2018/07/27	1	64.00	1	65.50	66.00	0	1,613	0.00%
2018/07/26	5	65.38	8	64.50	64.60	-3	1,616	-0.19%
2018/07/25	0	0.00	3	64.73	65.60	-3	1,616	-0.19%
2018/07/20	2	65.80	0	0.00	65.10	2	1,637	0.12%
2018/07/19	2	67.80	0	0.00	67.60	2	1,674	0.12%
2018/07/18	11	68.37	1	67.90	68.10	10	1,706	0.59%
2018/07/16	4	67.20	0	0.00	67.70	4	1,666	0.24%
2018/07/13	1	67.70	51	66.95	66.80	-50	1,654	-3.02%
2018/07/12	1	66.50	0	0.00	66.00	1	1,619	0.06%
2018/07/11	10	65.70	20	65.10	65.80	-10	1,609	-0.62%
2018/07/10	2	64.80	161	64.08	66.40	-159	1,594	-9.97%	大賣/鉅額交易
2018/07/09	1	63.80	0	0.00	63.40	1	1,563	0.06%
2018/07/06	10	63.20	7	62.17	63.70	3	1,551	0.19%
2018/07/05	4	63.70	2	64.75	63.20	2	1,537	0.13%
2018/07/04	5	63.04	0	0.00	62.30	5	1,523	0.33%
2018/07/03	1	63.30	2	66.55	63.30	-1	1,510	-0.07%
2018/06/29	1	65.00	1	64.80	65.10	0	1,487	0.00%
2018/06/28	69	67.21	4	67.00	66.10	65	1,458	4.46%
2018/06/27	0	0.00	1	62.40	63.10	-1	1,352	-0.07%
2018/06/26	2	62.35	0	0.00	62.40	2	1,336	0.15%
2018/06/22	2	61.20	2	62.80	60.90	0	1,311	0.00%
2018/06/19	0	0.00	6	59.08	59.00	-6	1,299	-0.46%
2018/06/15	5.3	58.72	2	59.10	58.70	3.3	1,294	0.25%
2018/06/14	0.1	58.00	0	0.00	57.80	0.1	1,298	0.01%
2018/06/11	0	0.00	250	57.20	58.10	-250	1,260	-19.83%	大賣/鉅額交易
2018/06/07	3	60.33	0	0.00	60.40	3	1,223	0.25%
2018/06/05	13	61.72	0	0.00	60.80	13	1,181	1.10%
2018/06/04	1	66.00	81	66.65	66.00	-80	1,126	-7.10%
2018/06/01	2	68.20	58	68.21	66.00	-56	1,082	-5.17%
2018/05/31	164	62.20	12	64.14	64.60	152	928	16.37%	大買/鉅額交易
2018/05/30	25	57.40	8	56.70	58.80	17	822	2.07%
2018/05/29	20	56.10	1	57.20	56.10	19	777	2.44%
2018/05/28	70	56.80	0	0.00	56.90	70	773	9.05%
2018/05/25	30	56.82	1	57.40	56.60	29	768	3.77%
2018/05/24	39	56.99	0	0.00	56.20	39	753	5.17%
2018/05/23	1	55.90	0	0.00	56.20	1	738	0.14%
2018/05/22	0	0.00	2	53.60	54.10	-2	718	-0.28%
2018/05/17	1	53.90	0	0.00	53.70	1	698	0.14%
2018/05/16	1	54.00	0	0.00	54.60	1	690	0.14%
2018/05/14	1	58.60	8	57.58	58.60	-7	661	-1.06%
2018/05/11	0	0.00	3	54.83	54.60	-3	634	-0.47%
2018/05/08	7	54.73	0	0.00	54.50	7	630	1.11%
2018/05/07	0	0.00	1	56.30	55.00	-1	625	-0.16%
2018/05/03	1	55.50	0	0.00	55.30	1	612	0.16%
2018/05/02	2	53.50	4	55.80	53.70	-2	598	-0.33%
2018/04/30	0	0.00	1	53.00	52.80	-1	588	-0.17%
2018/04/27	0	0.00	1	53.00	52.80	-1	582	-0.17%
2018/04/26	2	53.80	4	53.20	53.10	-2	575	-0.35%
2018/04/25	5	56.74	12	59.44	55.90	-7	552	-1.27%
2018/04/24	10	57.44	0	0.00	57.50	10	500	2.00%
2018/04/19	0	52.40	3	52.50	52.40	-3	487	-0.61%
2018/04/17	3	53.10	0	0.00	51.80	3	491	0.61%
2018/04/10	2	53.25	0	0.00	53.10	2	496	0.40%
2018/03/30	3	52.77	5	54.22	54.60	-2	474	-0.42%
2018/03/29	4	50.58	2	51.40	52.00	2	454	0.44%
2018/03/28	1	50.10	1	50.00	50.00	0	445	0.00%
2018/03/27	1	50.10	2	50.95	51.30	-1	439	-0.23%
2018/03/26	12	49.72	12	49.62	49.50	0	425	0.00%
2018/03/23	2	50.70	2	50.50	50.50	0	416	0.00%
2018/03/19	0	0.00	1	58.60	57.30	-1	377	-0.26%
2018/03/06	1	58.50	0	0.00	58.20	1	389	0.26%
2018/02/23	0	0.00	1	62.30	61.30	-1	369	-0.27%
2018/02/12	0	0.00	4	61.68	61.70	-4	361	-1.11%
2018/02/08	0	0.00	2	61.20	61.20	-2	363	-0.55%
2018/02/07	0	0.00	3	61.67	61.80	-3	366	-0.82%
2018/02/06	2	60.70	0	0.00	60.50	2	362	0.55%
2018/02/02	0	0.00	1	65.60	65.00	-1	356	-0.28%
2018/01/31	0	0.00	1	66.40	65.70	-1	354	-0.28%
2018/01/26	1	66.20	0	0.00	66.60	1	352	0.28%
2018/01/24	0	0.00	1	68.70	68.70	-1	352	-0.28%
2018/01/22	1	69.10	0	0.00	69.00	1	352	0.28%
2018/01/19	0	0.00	1	69.00	69.30	-1	353	-0.28%
2018/01/17	19	69.93	0	0.00	69.80	19	347	5.47%
2018/01/16	0	0.00	1	68.00	68.10	-1	328	-0.30%
2018/01/12	1	67.50	0	0.00	67.50	1	324	0.31%
2018/01/11	2	66.30	0	0.00	66.50	2	318	0.63%
2018/01/10	0	66.00	0	0.00	66.20	0	322	0.00%
2018/01/09	0	0.00	1	65.10	64.10	-1	322	-0.31%
2018/01/05	0	0.00	12	65.73	66.10	-12	324	-3.70%
2018/01/04	0	0.00	13	65.45	66.00	-13	325	-3.99%
2018/01/03	1	65.50	11	65.36	65.10	-10	327	-3.06%
2018/01/02	0	0.00	11	65.88	65.50	-11	328	-3.35%

鑽全賴明達續任董座UDN聯合新聞網－2021/08/31

鑽全

鑽全（1527）去年每股純益2.94元，股東常會昨（30）日通過配發2.35元現金股利，配發率達79.93%；會中並完成......詳全文

今日股市備忘錄中時電子報－2020/08/28

　＊除權息交易：大成、鑽全、台肥、希華、新揚科、鐿鈦等　＊法說會：聚陽、統一證、台光電、神腦、精...詳全文

鑽全相關文章

鑽全相關影音

鑽全

券商分點績效/獲利分析

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

鑽全

券商分點績效/獲利分析

凱基-台北 券商分點個股進出 凱基-台北 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析