鑽全 (1527)-台灣摩根士丹利券商分點個股進出

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
42.00
漲跌
▲0.30
漲幅
+0.72%
成交量
416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－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	42.19	0	0.00	42.00	8	314	2.54%
2024/05/02	5	41.59	0	0.00	41.70	5	308	1.62%
2024/04/30	5	41.64	1	41.60	41.65	4	306	1.30%
2024/04/29	8	41.44	0	0.00	41.45	8	304	2.63%
2024/04/26	10	41.53	1	41.50	41.45	9	300	2.99%
2024/04/25	5	41.43	1	41.45	41.50	4	299	1.33%
2024/04/24	6	41.39	0	0.00	41.35	6	298	2.01%
2024/04/23	8	41.19	2	41.15	41.15	6	298	2.01%
2024/04/22	6	41.07	0	0.00	41.20	6	301	1.99%
2024/04/19	5	41.02	0	0.00	41.00	5	299	1.67%
2024/04/18	5	41.36	1	41.35	41.35	4	295	1.35%
2024/04/17	3	41.47	4	41.41	41.40	-1	293	-0.34%
2024/04/16	1	41.15	0	0.00	41.10	1	292	0.34%
2024/04/15	2	42.12	6	42.03	41.95	-4	286	-1.40%
2024/04/11	10	42.22	9	42.07	42.05	1	280	0.36%
2024/04/10	5	43.43	2	43.45	43.45	3	264	1.14%
2024/04/09	8	43.04	0	0.00	43.15	8	254	3.14%
2024/04/08	12	42.93	1	42.80	42.85	11	242	4.53%
2024/04/03	4	42.54	0	0.00	42.50	4	229	1.74%
2024/04/02	0	0.00	6	42.47	42.45	-6	218	-2.75%
2024/04/01	1	42.60	1	42.75	42.70	0	216	0.00%
2024/03/26	0	0.00	13	41.02	41.00	-13	198	-6.56%
2024/03/25	1	41.30	14	41.31	41.20	-13	196	-6.61%
2024/03/22	0	0.00	7	41.38	41.45	-7	194	-3.59%
2024/03/21	0	0.00	14	41.69	41.70	-14	195	-7.17%
2024/03/20	1	41.60	13	41.55	41.55	-12	192	-6.22%
2024/03/19	3	41.70	11	41.75	41.70	-8	191	-4.17%
2024/03/18	0	0.00	4	41.50	41.70	-4	191	-2.09%
2024/03/14	5	41.23	0	0.00	41.30	5	191	2.61%
2024/03/13	9	41.27	0	0.00	41.30	9	190	4.73%
2024/03/12	11	41.30	0	0.00	41.35	11	187	5.86%
2024/03/11	10	41.12	0	0.00	41.15	10	184	5.41%
2024/03/08	11	41.22	0	0.00	41.20	11	183	6.01%
2024/03/07	2	41.25	5	41.27	41.40	-3	178	-1.68%
2024/03/06	4	40.74	5	40.70	40.90	-1	169	-0.59%
2024/03/05	4	40.83	5	40.80	40.80	-1	166	-0.60%
2024/03/04	3	40.98	5	40.99	41.00	-2	164	-1.22%
2024/03/01	0	0.00	5	40.90	41.00	-5	163	-3.05%
2024/02/29	0	0.00	4	40.76	40.75	-4	162	-2.46%
2024/02/05	0	0.00	2	39.95	40.15	-2	147	-1.36%
2024/02/01	2	40.05	0	0.00	40.05	2	149	1.34%
2024/01/17	0	0.00	3	39.58	39.75	-3	146	-2.05%
2024/01/16	0	0.00	5	39.92	39.75	-5	143	-3.48%
2024/01/15	0	0.00	4	40.19	40.15	-4	140	-2.85%
2024/01/12	1	40.20	0	0.00	40.05	1	141	0.71%
2024/01/10	1	40.35	0	0.00	40.30	1	141	0.71%
2024/01/08	1	40.85	0	0.00	40.80	1	142	0.70%
2024/01/04	1	40.95	0	0.00	40.80	1	141	0.70%
2024/01/03	0	0.00	10	41.05	40.95	-10	142	-7.03%
2024/01/02	0	0.00	5	41.15	41.15	-5	141	-3.53%
2023/12/27	1	41.65	0	0.00	41.70	1	139	0.72%
2023/12/22	0	0.00	1	41.10	41.25	-1	133	-0.75%
2023/12/21	0	0.00	7	41.17	41.20	-7	132	-5.27%
2023/12/19	2	41.00	0	0.00	41.00	2	130	1.54%
2023/12/15	24	41.41	0	0.00	41.40	24	125	19.08%
2023/11/22	0	0.00	1	40.45	40.35	-1	116	-0.86%
2023/11/20	0	0.00	1	40.30	40.35	-1	143	-0.70%
2023/11/17	1	40.55	2	40.53	40.55	-1	151	-0.66%
2023/11/16	1	40.50	0	0.00	40.50	1	154	0.65%
2023/11/10	0	0.00	1	39.85	39.80	-1	160	-0.62%
2023/11/08	0	0.00	1	39.65	39.55	-1	167	-0.60%
2023/11/07	0	0.00	1	39.30	39.40	-1	171	-0.58%
2023/11/02	0	0.00	1	38.95	38.95	-1	179	-0.56%
2023/10/31	0	0.00	1	38.90	38.85	-1	184	-0.54%
2023/10/27	0	0.00	1	38.90	38.90	-1	191	-0.52%
2023/10/25	0	0.00	1	39.00	38.95	-1	194	-0.51%
2023/10/24	0	0.00	1	38.75	38.75	-1	197	-0.51%
2023/10/23	0	0.00	1	38.70	38.65	-1	202	-0.49%
2023/10/18	0	0.00	1	38.95	38.90	-1	206	-0.48%
2023/10/16	0	0.00	1	39.35	39.35	-1	205	-0.49%
2023/10/13	0	0.00	2	39.43	39.40	-2	215	-0.93%
2023/10/12	0	0.00	1	39.35	39.40	-1	226	-0.44%
2023/10/11	0	0.00	2	39.35	39.45	-2	228	-0.88%
2023/10/06	0	0.00	1	39.55	39.45	-1	230	-0.43%
2023/10/05	2	39.48	1	39.45	39.50	1	230	0.43%
2023/10/03	0	0.00	1	39.70	39.60	-1	234	-0.43%
2023/10/02	0	0.00	2	39.55	39.80	-2	237	-0.84%
2023/09/28	0	0.00	1	39.65	39.55	-1	239	-0.42%
2023/09/27	0	0.00	1	39.40	39.60	-1	241	-0.41%
2023/09/18	0	0.00	1	39.90	39.90	-1	256	-0.39%
2023/09/14	0	0.00	15	39.94	40.00	-15	262	-5.72%
2023/09/13	0	0.00	1	39.80	40.10	-1	264	-0.38%
2023/09/08	8	39.94	0	0.00	40.00	8	272	2.93%
2023/09/01	1	39.15	0	0.00	39.30	1	288	0.35%
2023/08/31	0	0.00	1	39.10	39.10	-1	288	-0.35%
2023/08/28	0	0.00	2	38.85	38.90	-2	292	-0.68%
2023/08/25	0	0.00	4	39.19	39.15	-4	292	-1.37%
2023/08/24	0	0.00	3	38.77	38.80	-3	288	-1.04%
2023/08/23	0	0.00	3	40.92	40.85	-3	266	-1.13%
2023/08/21	0	0.00	25	40.74	40.75	-25	253	-9.85%
2023/08/17	0	0.00	1	40.75	40.90	-1	250	-0.40%
2023/08/16	0	0.00	1	40.65	40.60	-1	249	-0.40%
2023/08/14	0	0.00	7	40.99	40.80	-7	246	-2.84%
2023/08/07	15	41.68	0	0.00	41.80	15	241	6.21%
2023/08/01	0	0.00	13	41.37	41.45	-13	236	-5.51%
2023/07/31	0	0.00	8	41.55	41.35	-8	235	-3.40%
2023/07/28	0	0.00	4	41.55	41.50	-4	232	-1.72%
2023/07/27	0	0.00	2	41.25	41.50	-2	232	-0.86%
2023/07/25	0	0.00	4	41.30	41.30	-4	227	-1.76%
2023/07/24	0	0.00	4	41.30	41.35	-4	227	-1.76%
2023/07/21	0	0.00	3	41.45	41.65	-3	225	-1.33%
2023/07/20	0	0.00	2	41.40	41.55	-2	228	-0.87%
2023/07/19	0	0.00	7	41.31	41.40	-7	231	-3.03%
2023/07/18	0	0.00	27	41.28	41.30	-27	234	-11.51%
2023/07/17	0	0.00	8	41.50	41.50	-8	229	-3.49%
2023/07/14	0	0.00	17	41.81	41.75	-17	222	-7.64%
2023/07/13	0	0.00	16	41.83	41.80	-16	222	-7.19%
2023/07/12	0	0.00	5	41.80	41.90	-5	223	-2.24%
2023/07/11	0	0.00	9	41.76	41.80	-9	226	-3.97%
2023/07/10	1	41.85	3	41.75	41.80	-2	235	-0.85%
2023/07/07	1	41.80	18	41.60	41.70	-17	236	-7.20%
2023/07/06	1	41.95	3	41.90	41.85	-2	234	-0.85%
2023/07/04	1	41.95	0	0.00	41.95	1	233	0.43%
2023/07/03	1	41.90	0	0.00	41.90	1	234	0.43%
2023/06/30	11	41.84	0	0.00	41.90	11	230	4.77%
2023/06/29	1	41.75	1	41.90	41.80	0	228	0.00%
2023/06/28	0	0.00	1	41.75	41.80	-1	228	-0.44%
2023/06/27	0	0.00	3	41.85	41.75	-3	228	-1.31%
2023/06/26	0	0.00	2	42.00	41.95	-2	227	-0.88%
2023/06/21	0	0.00	3	41.85	42.05	-3	230	-1.30%
2023/06/20	0	0.00	4	42.08	41.95	-4	227	-1.76%
2023/06/16	1	42.35	0	0.00	42.15	1	228	0.44%
2023/06/15	0	0.00	7	41.92	42.05	-7	225	-3.10%
2023/06/14	0	0.00	5	41.86	42.05	-5	224	-2.23%
2023/06/13	1	41.65	0	0.00	41.95	1	225	0.44%
2023/06/12	0	0.00	27	41.58	41.60	-27	228	-11.81%
2023/06/09	0	0.00	11	41.83	41.90	-11	238	-4.62%
2023/06/08	0	0.00	3	42.13	42.10	-3	235	-1.28%
2023/06/07	0	0.00	2	42.30	42.25	-2	247	-0.81%
2023/06/06	0	0.00	3	42.27	42.25	-3	253	-1.18%
2023/06/05	0	0.00	1	42.30	42.30	-1	258	-0.39%
2023/06/02	0	0.00	3	42.27	42.30	-3	262	-1.14%
2023/06/01	0	0.00	6	42.20	42.10	-6	272	-2.20%
2023/05/31	0	0.00	3	42.07	42.25	-3	285	-1.05%
2023/05/30	0	0.00	1	42.35	42.10	-1	290	-0.34%
2023/05/29	0	0.00	1	42.20	42.10	-1	297	-0.34%
2023/05/24	0	0.00	2	42.43	42.45	-2	318	-0.63%
2023/05/22	0	0.00	28	42.18	42.20	-28	323	-8.67%
2023/05/19	0	0.00	1	42.10	41.95	-1	325	-0.31%
2023/05/18	0	0.00	3	41.95	42.10	-3	326	-0.92%
2023/05/17	0	0.00	2	41.90	41.90	-2	327	-0.61%
2023/05/16	0	0.00	19	41.91	41.85	-19	324	-5.85%
2023/05/15	0	0.00	33	41.62	41.80	-33	323	-10.19%
2023/05/12	0	0.00	7	41.47	41.35	-7	323	-2.16%
2023/05/11	0	0.00	7	41.47	41.35	-7	322	-2.17%
2023/05/10	0	0.00	8	41.76	41.80	-8	319	-2.50%
2023/05/09	0	0.00	10	41.85	41.80	-10	321	-3.11%
2023/05/08	0	0.00	3	41.90	41.90	-3	328	-0.91%
2023/05/05	0	0.00	8	42.02	42.00	-8	331	-2.41%
2023/05/04	0	0.00	4	41.98	42.00	-4	337	-1.18%
2023/05/03	0	0.00	7	41.88	41.95	-7	344	-2.03%
2023/04/28	0	0.00	9	42.01	42.00	-9	347	-2.59%
2023/04/27	0	0.00	25	41.63	41.80	-25	348	-7.17%
2023/04/26	0	0.00	56	41.25	41.60	-56	347	-16.10%
2023/04/25	0	0.00	33	41.56	41.30	-33	345	-9.56%
2023/04/24	0	0.00	11	41.69	41.85	-11	340	-3.23%
2023/04/21	0	0.00	56	41.99	41.85	-56	338	-16.55%
2023/04/20	1	42.60	30	42.59	42.40	-29	333	-8.71%
2023/04/19	1	42.90	25	43.15	42.90	-24	330	-7.27%
2023/04/18	0	0.00	5	43.12	43.05	-5	325	-1.54%
2023/04/17	0	0.00	5	43.50	43.45	-5	324	-1.54%
2023/04/14	16	43.26	24	43.41	43.40	-8	324	-2.46%
2023/04/13	0	0.00	47	43.30	43.35	-47	321	-14.64%
2023/04/12	0	0.00	26	42.88	42.95	-26	310	-8.38%
2023/04/11	0	0.00	78	42.65	42.75	-78	308	-25.30%
2023/04/10	0	0.00	70	42.73	42.70	-70	306	-22.86%
2023/04/07	0	0.00	40	42.81	42.80	-40	303	-13.18%
2023/04/06	1	42.75	12	42.93	42.95	-11	303	-3.62%
2023/03/31	0	43.10	13	42.99	43.05	-13	302	-4.30%
2023/03/30	0	42.95	1	42.80	42.80	-1	302	-0.33%
2023/03/29	0	0.00	1	42.35	42.50	-1	301	-0.33%
2023/03/28	0	0.00	3	42.60	42.55	-3	301	-1.00%
2023/03/24	1	43.00	38	43.01	43.00	-37	299	-12.35%
2023/03/22	0	0.00	1	43.15	43.00	-1	297	-0.34%
2023/03/21	2	42.95	31	42.96	43.00	-29	295	-9.81%
2023/03/20	1	42.80	2	42.83	42.90	-1	294	-0.34%
2023/03/17	0	0.00	10	42.62	42.65	-10	295	-3.39%
2023/03/16	11	42.50	14	42.52	42.40	-3	294	-1.02%
2023/03/15	4	43.14	78	43.08	43.10	-74	291	-25.42%
2023/03/14	1	42.65	33	42.48	42.85	-32	288	-11.10%
2023/03/13	30	44.02	5	43.85	44.20	25	274	9.11%
2023/03/10	12	44.50	0	0.00	44.55	12	270	4.44%
2023/03/09	54	46.02	0	0.00	45.40	54	257	20.94%
2023/03/08	9	45.38	0	0.00	45.45	9	250	3.59%
2023/03/07	11	45.15	0	0.00	45.50	11	245	4.47%
2023/03/06	1	45.70	41.3	45.54	45.50	-40.3	239	-16.85%
2023/03/03	90	45.08	0	0.00	45.45	90	227	39.50%
2023/03/02	22	44.78	0	0.00	44.40	22	214	10.27%
2023/03/01	11	44.69	0	0.00	44.70	11	209	5.26%
2023/02/24	1	44.35	0	0.00	44.30	1	200	0.50%
2023/02/23	17	43.71	2	43.60	43.70	15	191	7.84%
2023/02/22	1	42.80	4	42.75	43.25	-3	184	-1.62%
2023/02/21	1	43.25	0	0.00	43.15	1	181	0.55%
2023/02/16	1	42.60	8	42.61	42.60	-7	177	-3.95%
2023/02/14	1	42.30	0	0.00	42.45	1	178	0.56%
2023/02/13	1	42.15	3	42.00	42.15	-2	182	-1.09%
2023/02/10	0	0.00	2	42.35	42.25	-2	183	-1.09%
2023/02/08	0	0.00	4	42.73	42.70	-4	183	-2.17%
2023/02/06	0	0.00	1	43.00	42.90	-1	180	-0.55%
2023/02/03	0	0.00	1	42.30	42.65	-1	173	-0.58%
2023/02/02	37	42.22	0	0.00	42.35	37	168	21.93%
2023/01/30	0	0.00	10	41.81	41.65	-10	158	-6.32%
2023/01/17	1	41.55	6	41.43	41.70	-5	156	-3.20%
2023/01/16	3	41.35	7	41.32	41.45	-4	155	-2.58%
2023/01/13	2.1	41.31	6	41.25	41.25	-3.9	156	-2.50%
2023/01/12	2	41.30	9	41.27	41.35	-7	156	-4.46%
2023/01/11	0	0.00	7	41.40	41.35	-7	158	-4.42%
2023/01/10	0	0.00	9	41.44	41.60	-9	159	-5.65%
2023/01/09	1	41.20	9	41.36	41.55	-8	160	-4.99%
2023/01/06	1	41.15	6	41.15	41.25	-5	159	-3.13%
2023/01/05	0	0.00	7	41.01	41.25	-7	171	-4.08%
2023/01/04	0	0.00	16	40.82	40.90	-16	172	-9.25%
2023/01/03	0	0.00	14	40.95	40.90	-14	179	-7.80%
2022/12/30	0	0.00	10	40.91	40.95	-10	182	-5.48%
2022/12/29	0	0.00	15	40.95	40.95	-15	186	-8.05%
2022/12/28	6	41.40	7	41.30	41.25	-1	189	-0.53%
2022/12/27	0	0.00	6	41.45	41.45	-6	191	-3.13%
2022/12/26	0	0.00	7	41.36	41.40	-7	194	-3.60%
2022/12/23	0	0.00	1	41.30	41.30	-1	196	-0.51%
2022/12/22	0	0.00	2	41.35	41.25	-2	198	-1.01%
2022/12/21	2	40.93	8	40.96	40.85	-6	202	-2.96%
2022/12/20	0	0.00	38	40.87	40.70	-38	205	-18.52%
2022/12/19	3	41.25	8	41.14	41.30	-5	209	-2.38%
2022/12/16	2	41.50	6	41.48	41.00	-4	212	-1.88%
2022/12/15	0	0.00	6	41.62	41.65	-6	214	-2.80%
2022/12/14	0	0.00	5	41.69	41.60	-5	215	-2.32%
2022/12/13	19.2	41.51	8	41.44	41.70	11.2	216	5.17%
2022/12/12	0	0.00	4	41.20	41.20	-4	218	-1.83%
2022/12/09	0	0.00	3	41.70	41.40	-3	220	-1.36%
2022/12/08	0	0.00	7	41.36	41.50	-7	226	-3.09%
2022/12/07	0	0.00	18	41.54	41.50	-18	229	-7.84%
2022/12/06	0	0.00	13	41.95	41.70	-13	231	-5.62%
2022/12/05	0	0.00	1	42.20	42.20	-1	233	-0.43%
2022/12/02	0	0.00	8	41.79	42.20	-8	231	-3.45%
2022/12/01	5	41.81	7	41.86	41.80	-2	231	-0.86%
2022/11/30	0	0.00	2	41.75	41.75	-2	233	-0.86%
2022/11/29	0	0.00	11	41.34	41.40	-11	234	-4.69%
2022/11/28	0	0.00	6	41.12	41.10	-6	234	-2.56%
2022/11/25	0	0.00	10	41.30	41.25	-10	237	-4.21%
2022/11/24	0	0.00	5	41.35	41.40	-5	239	-2.09%
2022/11/23	0	0.00	24	41.29	41.45	-24	238	-10.08%
2022/11/22	0	0.00	16	41.23	41.30	-16	240	-6.65%
2022/11/21	0	0.00	9	41.17	41.45	-9	243	-3.69%
2022/11/18	0	0.00	14	41.00	40.95	-14	244	-5.72%
2022/11/17	0	0.00	4	41.25	41.25	-4	249	-1.60%
2022/11/11	30	41.37	0	0.00	40.95	30	268	11.19%
2022/11/10	1	41.15	4	41.15	41.15	-3	268	-1.12%
2022/11/09	0	0.00	3	41.07	41.10	-3	270	-1.11%
2022/11/07	0	0.00	2	40.53	40.55	-2	274	-0.73%
2022/11/04	0	0.00	17	39.47	40.00	-17	278	-6.10%
2022/11/03	0	0.00	27	39.13	39.35	-27	284	-9.50%
2022/11/02	0	0.00	13	39.19	39.30	-13	294	-4.41%
2022/11/01	0	0.00	5	38.90	38.90	-5	297	-1.68%
2022/10/31	0	0.00	15	38.58	38.60	-15	298	-5.03%
2022/10/28	0	0.00	12	38.57	38.60	-12	302	-3.96%
2022/10/27	0	0.00	34	38.39	38.60	-34	304	-11.18%
2022/10/26	0	0.00	14	38.16	38.25	-14	305	-4.58%
2022/10/25	0	0.00	27	38.08	38.25	-27	307	-8.79%
2022/10/24	0	0.00	31	38.29	38.20	-31	306	-10.12%
2022/10/21	0	0.00	40	38.27	38.30	-40	305	-13.08%
2022/10/20	0	0.00	28	38.13	38.45	-28	305	-9.15%
2022/10/19	2	38.78	34	38.67	38.25	-32	308	-10.39%
2022/10/18	2	38.30	0	0.00	38.55	2	307	0.65%
2022/10/17	2	38.00	42	37.93	38.15	-40	309	-12.94%
2022/10/14	4	38.48	9	38.49	38.40	-5	309	-1.62%
2022/10/13	2	38.95	76	38.52	37.95	-74	312	-23.69%
2022/10/12	3	39.07	13	39.07	39.40	-10	303	-3.30%
2022/10/11	3	39.27	72	39.35	39.20	-69	303	-22.74%
2022/10/07	0	0.00	10	40.54	40.50	-10	298	-3.35%
2022/10/06	0	0.00	15	40.93	40.95	-15	296	-5.06%
2022/10/05	1	41.05	45	41.06	41.05	-44	297	-14.81%
2022/10/04	0	0.00	40	40.63	40.70	-40	301	-13.27%
2022/10/03	0	0.00	28	40.27	40.25	-28	307	-9.12%
2022/09/30	0	0.00	49	40.27	40.65	-49	310	-15.80%
2022/09/29	1	40.95	20	40.96	40.80	-19	310	-6.12%
2022/09/28	6	40.73	58	41.01	40.60	-52	314	-16.56%
2022/09/27	13	41.74	19	41.79	42.05	-6	312	-1.92%
2022/09/26	2	42.05	44	41.99	41.60	-42	315	-13.32%
2022/09/23	3	42.92	8	42.70	43.00	-5	322	-1.55%
2022/09/22	4	42.80	14	42.55	42.95	-10	328	-3.05%
2022/09/21	7	42.74	26	42.58	42.40	-19	331	-5.74%
2022/09/20	3	42.47	4	42.48	42.50	-1	333	-0.30%
2022/09/19	2	42.20	7	42.12	42.20	-5	339	-1.47%
2022/09/16	4	42.71	15	42.61	42.70	-11	340	-3.23%
2022/09/15	8	42.92	0	0.00	42.80	8	352	2.27%
2022/09/14	3	42.02	14	42.00	42.05	-11	366	-3.00%
2022/09/13	2	42.08	7	42.09	42.20	-5	377	-1.33%
2022/09/12	2	42.08	3	42.02	41.95	-1	395	-0.25%
2022/09/08	2	41.58	18	41.77	41.55	-16	406	-3.93%
2022/09/07	13	40.99	25	40.96	40.85	-12	431	-2.78%
2022/09/06	1	41.25	11	41.56	41.10	-10	451	-2.22%
2022/09/05	0	0.00	12	41.78	41.70	-12	497	-2.41%
2022/09/02	0	0.00	12	41.91	41.90	-12	507	-2.37%
2022/09/01	0	0.00	6	41.90	42.00	-6	524	-1.14%
2022/08/31	0	0.00	22	42.23	42.35	-22	538	-4.09%
2022/08/30	0	0.00	6	41.88	41.95	-6	554	-1.08%
2022/08/29	8	41.57	0	0.00	41.55	8	573	1.40%
2022/08/25	0	0.00	1	41.90	41.90	-1	696	-0.14%
2022/08/24	6	41.88	1	41.90	41.80	5	712	0.70%
2022/08/23	1	43.80	27	43.88	43.85	-26	711	-3.65%
2022/08/22	4	44.06	32	43.98	44.10	-28	709	-3.95%
2022/08/19	0	0.00	40	43.89	44.00	-40	718	-5.57%
2022/08/18	0	0.00	42	44.05	44.00	-42	736	-5.70%
2022/08/17	0	0.00	49	44.10	44.30	-49	786	-6.23%
2022/08/16	0	0.00	25	43.81	43.75	-25	821	-3.04%
2022/08/15	0	0.00	11	43.95	43.95	-11	820	-1.34%
2022/08/12	0	0.00	27	43.29	43.40	-27	817	-3.30%
2022/08/11	0	0.00	13	43.40	43.25	-13	817	-1.59%
2022/08/09	7	43.15	3	43.25	43.00	4	828	0.48%
2022/08/08	0	0.00	7	41.37	41.95	-7	826	-0.85%
2022/08/04	0	0.00	4	41.29	41.30	-4	830	-0.48%
2022/08/03	0	0.00	4	41.85	41.80	-4	829	-0.48%
2022/08/02	0	0.00	8	42.02	42.05	-8	832	-0.96%
2022/08/01	0	0.00	2	42.55	42.70	-2	830	-0.24%
2022/07/27	0	0.00	3	42.05	42.25	-3	826	-0.36%
2022/07/26	0	0.00	12	41.92	42.05	-12	826	-1.45%
2022/07/25	0	0.00	2	42.20	42.40	-2	824	-0.24%
2022/07/22	0	0.00	21	42.05	42.10	-21	823	-2.55%
2022/07/21	2	41.80	12	41.62	41.80	-10	825	-1.21%
2022/07/20	0	0.00	42	41.78	41.80	-42	825	-5.09%
2022/07/19	0	0.00	18	41.27	41.20	-18	824	-2.18%
2022/07/18	7	41.39	20	41.39	41.35	-13	824	-1.58%
2022/07/15	2	41.20	69	41.00	41.20	-67	828	-8.09%
2022/07/14	0	0.00	17	40.51	40.90	-17	832	-2.04%
2022/07/13	1	40.50	4	40.73	40.50	-3	830	-0.36%
2022/07/12	20	40.40	4	40.51	40.30	16	828	1.93%
2022/07/08	13	42.98	6	42.88	42.90	7	814	0.86%
2022/07/07	8	42.79	11	42.51	42.95	-3	810	-0.37%
2022/07/06	0	0.00	25	43.03	42.65	-25	807	-3.10%
2022/07/05	1	43.20	33	43.21	43.55	-32	804	-3.98%
2022/07/04	1	43.55	21	43.45	43.20	-20	800	-2.50%
2022/07/01	20	43.59	5	43.92	43.00	15	797	1.88%
2022/06/30	14	44.89	3	45.38	44.75	11	785	1.40%
2022/06/29	49	46.57	1	46.50	46.60	48	775	6.19%
2022/06/28	46	46.61	0	0.00	46.75	46	774	5.94%
2022/06/27	15	46.74	0	0.00	46.70	15	774	1.94%
2022/06/24	26	45.88	14	45.84	45.85	12	767	1.56%
2022/06/23	85	45.33	0	0.00	45.45	85	763	11.13%
2022/06/22	89	44.78	3	46.80	44.65	86	749	11.47%
2022/06/21	31	46.88	2	46.53	46.95	29	729	3.98%
2022/06/20	26	46.69	1	47.40	46.65	25	717	3.48%
2022/06/17	68	46.50	1	46.30	46.70	67	698	9.59%
2022/06/16	142	47.07	0	0.00	46.30	142	695	20.42%	大買/鉅額交易
2022/06/15	63	46.49	30	46.63	46.60	33	670	4.92%
2022/06/14	298	46.28	95	45.99	45.90	203	652	31.12%	大買/鉅額交易
2022/06/13	233	46.62	0	0.00	46.65	233	605	38.48%	大買/鉅額交易
2022/06/10	250	47.10	0	0.00	47.25	250	595	41.97%	大買/鉅額交易
2022/06/09	254	47.22	0	0.00	47.15	254	580	43.77%	大買/鉅額交易
2022/06/08	169	46.99	0	0.00	47.15	169	564	29.95%	大買/鉅額交易
2022/06/07	118	46.78	1	46.95	46.85	117	548	21.33%	大買/鉅額交易
2022/06/06	424	47.03	3	46.95	47.05	421	531	79.28%	大買/鉅額交易
2022/06/02	85	46.06	10	46.25	45.70	75	477	15.72%
2022/06/01	113	45.23	0	0.00	45.00	113	413	27.35%	大買/鉅額交易
2022/05/31	6	44.35	0	0.00	44.45	6	398	1.51%
2022/05/30	3	44.07	0	0.00	44.30	3	396	0.76%
2022/05/27	2	43.88	0	0.00	43.85	2	389	0.51%
2022/05/26	40	44.56	0	0.00	44.00	40	376	10.63%
2022/05/25	19	45.61	3	44.60	44.75	16	355	4.50%
2022/05/24	3	44.67	1	45.00	44.60	2	307	0.65%
2022/05/20	2	44.05	0	0.00	43.90	2	269	0.74%
2022/05/19	0	0.00	4	43.59	44.10	-4	271	-1.48%
2022/05/18	1	43.85	1	44.00	43.85	0	269	0.00%
2022/05/17	7	43.82	0	0.00	44.15	7	264	2.65%
2022/05/16	3	43.17	20	43.39	43.35	-17	251	-6.75%
2022/05/13	3	42.37	0	0.00	42.35	3	244	1.23%
2022/05/11	0	0.00	2	43.10	42.75	-2	238	-0.84%
2022/05/03	0	0.00	1	42.00	42.00	-1	243	-0.41%
2022/04/29	0	0.00	3	42.00	42.00	-3	247	-1.21%
2022/04/27	2	41.65	0	0.00	41.90	2	253	0.79%
2022/04/20	3	43.37	3	43.30	43.30	0	249	0.00%
2022/04/19	1	42.45	0	0.00	42.45	1	248	0.40%
2022/04/15	0	0.00	1	42.30	42.30	-1	254	-0.39%
2022/04/13	1	42.00	0	0.00	42.00	1	265	0.38%
2022/04/11	0	0.00	2	41.60	41.40	-2	294	-0.68%
2022/04/08	0	0.00	1	42.05	41.95	-1	293	-0.34%
2022/04/07	0	0.00	4	41.95	41.80	-4	296	-1.35%
2022/04/06	0	0.00	3	42.17	42.50	-3	297	-1.01%
2022/03/31	0	0.00	1	42.75	42.75	-1	299	-0.33%
2022/03/30	0	0.00	1	42.20	42.55	-1	296	-0.34%
2022/03/29	0	0.00	3	42.08	42.10	-3	292	-1.02%
2022/03/28	0	0.00	1	41.60	41.60	-1	290	-0.34%
2022/03/24	3	41.72	5	41.62	41.70	-2	288	-0.69%
2022/03/23	2	41.93	0	0.00	41.85	2	288	0.69%
2022/03/21	2	41.40	0	0.00	41.35	2	284	0.70%
2022/03/11	0	0.00	1	40.95	40.60	-1	270	-0.37%
2022/03/07	3	40.92	3	40.95	40.95	0	267	0.00%
2022/03/04	0	0.00	2	41.53	41.45	-2	264	-0.76%
2022/02/22	4	41.88	5	42.09	42.00	-1	262	-0.38%
2022/02/16	4	42.41	0	0.00	42.50	4	255	1.56%
2022/02/15	1	41.85	1	42.10	42.10	0	259	0.00%
2022/02/14	4	41.84	2	41.80	41.75	2	261	0.77%
2022/02/11	2	42.30	0	0.00	42.40	2	261	0.77%
2022/02/09	2	42.43	0	0.00	42.45	2	264	0.76%
2022/02/08	0	0.00	1	42.40	42.40	-1	264	-0.38%
2022/02/07	0	0.00	5	41.56	41.85	-5	262	-1.90%
2022/01/26	3	41.25	3	41.20	41.15	0	263	0.00%
2022/01/25	0	0.00	3	41.20	41.15	-3	262	-1.14%
2022/01/24	0	0.00	5	41.45	41.45	-5	260	-1.92%
2022/01/20	1	42.15	0	0.00	42.15	1	253	0.39%
2022/01/19	1	42.25	0	0.00	42.20	1	253	0.39%
2022/01/18	4	42.58	0	0.00	42.60	4	253	1.58%
2022/01/17	0	0.00	2	42.30	42.50	-2	254	-0.78%
2022/01/12	2	43.15	3	43.58	43.70	-1	255	-0.39%
2022/01/11	0	0.00	4	43.48	43.40	-4	250	-1.60%
2022/01/10	2	44.18	2	44.03	44.10	0	247	0.00%
2022/01/07	1	44.20	2	44.30	44.40	-1	248	-0.40%
2021/12/30	4	43.86	0	0.00	43.70	4	219	1.82%
2021/12/29	8	43.51	0	0.00	43.70	8	217	3.68%
2021/12/20	0	0.00	6	42.74	42.80	-6	253	-2.37%
2021/12/17	0	0.00	1	42.85	42.85	-1	257	-0.39%
2021/12/16	10	42.93	0	0.00	42.85	10	258	3.86%
2021/12/15	0	0.00	20	42.72	42.65	-20	261	-7.65%
2021/12/13	5	43.22	1	43.25	43.25	4	264	1.51%
2021/12/10	0	0.00	19	42.66	42.60	-19	262	-7.25%
2021/12/09	1	42.70	0	0.00	42.70	1	282	0.35%
2021/12/08	2	42.50	1	42.40	42.55	1	304	0.33%
2021/12/07	0	0.00	4	42.15	42.25	-4	320	-1.25%
2021/12/06	0	0.00	4	42.10	42.25	-4	325	-1.23%
2021/12/03	0	0.00	4	41.91	41.95	-4	335	-1.19%
2021/12/02	0	0.00	4	41.89	41.80	-4	338	-1.18%
2021/12/01	0	0.00	4	41.75	42.00	-4	342	-1.17%
2021/11/29	1	42.00	7	42.04	41.85	-6	350	-1.71%
2021/11/26	0	0.00	2	42.78	42.60	-2	354	-0.56%
2021/11/25	0	0.00	1	43.05	42.95	-1	361	-0.28%
2021/11/24	2	42.88	0	0.00	42.95	2	365	0.55%
2021/11/23	0	0.00	3	43.07	42.90	-3	368	-0.81%
2021/11/17	3	43.17	4	42.84	43.35	-1	382	-0.26%
2021/11/16	0	0.00	28	42.73	42.75	-28	385	-7.27%
2021/11/15	1	42.90	0	0.00	42.80	1	394	0.25%
2021/11/12	8	42.99	0	0.00	42.80	8	397	2.01%
2021/11/11	9	43.24	0	0.00	43.10	9	398	2.26%
2021/11/10	8	43.48	0	0.00	43.35	8	405	1.97%
2021/11/09	9	43.55	0	0.00	43.60	9	409	2.20%
2021/11/08	20	43.64	0	0.00	43.60	20	410	4.87%
2021/11/05	4	43.25	0	0.00	43.20	4	413	0.97%
2021/11/04	1	43.10	0	0.00	43.00	1	424	0.24%
2021/11/02	1	43.20	0	0.00	42.90	1	454	0.22%
2021/10/28	3	43.05	0	0.00	43.10	3	458	0.65%
2021/10/27	0	0.00	2	42.88	43.30	-2	461	-0.43%
2021/10/26	5	42.53	8	42.45	42.55	-3	469	-0.64%
2021/10/25	0	0.00	24	42.04	42.10	-24	471	-5.09%
2021/10/22	19	42.33	15	42.29	42.30	4	481	0.83%
2021/10/21	1	42.80	15	42.79	42.65	-14	486	-2.88%
2021/10/20	6	42.88	7	42.89	42.85	-1	487	-0.21%
2021/10/19	8	43.10	5	43.06	43.20	3	492	0.61%
2021/10/15	9	42.01	0	0.00	42.40	9	513	1.75%
2021/10/14	13	41.80	1	41.65	41.70	12	524	2.29%
2021/10/13	4	41.95	6	41.82	41.95	-2	530	-0.38%
2021/10/12	3	42.00	10	41.98	42.00	-7	541	-1.29%
2021/10/08	9	42.46	0	0.00	42.00	9	552	1.63%
2021/10/07	0	0.00	10	42.72	42.65	-10	567	-1.76%
2021/10/06	1	42.50	6	42.34	42.10	-5	609	-0.82%
2021/10/05	3	42.12	0	0.00	42.30	3	668	0.45%
2021/10/04	1	42.10	8	42.13	41.85	-7	684	-1.02%
2021/10/01	0	0.00	23	42.78	42.65	-23	710	-3.24%
2021/09/30	0	0.00	30	43.22	43.30	-30	730	-4.11%
2021/09/29	0	0.00	89	43.12	43.10	-89	752	-11.82%
2021/09/28	0	0.00	10	44.20	44.10	-10	819	-1.22%
2021/09/27	0	0.00	3	44.55	44.50	-3	884	-0.34%
2021/09/24	0	0.00	12	44.42	44.40	-12	896	-1.34%
2021/09/23	0	0.00	10	44.44	44.45	-10	908	-1.10%
2021/09/22	8	44.50	0	0.00	44.45	8	930	0.86%
2021/09/17	122	45.16	21	44.51	45.30	101	959	10.53%	大買/鉅額交易
2021/09/16	2	44.63	10	44.51	44.55	-8	1,012	-0.79%
2021/09/15	2	44.40	52	44.33	44.35	-50	1,109	-4.51%
2021/09/14	12	44.53	24	44.36	44.60	-12	1,117	-1.07%
2021/09/13	10	46.69	33	46.48	46.70	-23	1,112	-2.07%
2021/09/10	8	46.34	29	46.27	46.40	-21	1,119	-1.88%
2021/09/09	10	46.66	2	46.50	46.65	8	1,118	0.72%
2021/09/08	7	46.69	107	46.55	46.40	-100	1,124	-8.89%	大賣/
2021/09/07	11	47.06	10	46.83	47.10	1	1,122	0.09%
2021/09/06	2	47.30	23	47.22	47.00	-21	1,127	-1.86%
2021/09/03	4	47.48	11	47.36	47.50	-7	1,127	-0.62%
2021/09/02	2	47.70	30	47.42	47.20	-28	1,132	-2.47%
2021/09/01	10	47.79	36	47.91	48.00	-26	1,143	-2.27%
2021/08/31	41	46.79	35	46.76	47.10	6	1,136	0.53%
2021/08/30	19	46.44	13	46.48	46.45	6	1,134	0.53%
2021/08/27	8	46.18	20	46.17	46.30	-12	1,150	-1.04%
2021/08/26	5	46.00	73	45.86	45.85	-68	1,151	-5.90%
2021/08/25	25	46.23	10	46.23	46.25	15	1,160	1.29%
2021/08/24	6	46.37	24	45.78	45.80	-18	1,182	-1.52%
2021/08/23	1	46.25	4	46.21	46.20	-3	1,186	-0.25%
2021/08/20	1	45.70	25	45.75	45.60	-24	1,195	-2.01%
2021/08/19	2	46.08	32	45.92	45.80	-30	1,194	-2.51%
2021/08/18	10	46.80	20	46.04	47.15	-10	1,188	-0.84%
2021/08/17	0	0.00	29	46.50	46.30	-29	1,194	-2.43%
2021/08/16	3	46.30	63	46.58	46.30	-60	1,201	-4.99%
2021/08/13	9	48.03	13	48.27	47.60	-4	1,201	-0.33%
2021/08/12	0	0.00	2	48.23	48.45	-2	1,202	-0.17%
2021/08/11	7	48.66	9	48.13	47.90	-2	1,218	-0.16%
2021/08/10	16	48.02	2	47.65	48.15	14	1,232	1.14%
2021/08/09	7	49.09	96	48.54	48.20	-89	1,252	-7.10%
2021/08/06	1	49.90	36	49.93	49.95	-35	1,239	-2.82%
2021/08/05	1	50.10	4	49.90	49.90	-3	1,255	-0.24%
2021/08/04	13	50.11	0	0.00	50.10	13	1,291	1.01%
2021/08/03	1	49.80	41	49.97	49.85	-40	1,323	-3.02%
2021/08/02	4	49.39	1	49.55	49.55	3	1,331	0.23%
2021/07/30	0	0.00	9	49.77	49.25	-9	1,338	-0.67%
2021/07/29	2	50.05	1	50.00	50.10	1	1,347	0.07%
2021/07/28	9	49.76	11	49.69	49.90	-2	1,367	-0.15%
2021/07/27	4	50.33	12	50.32	50.40	-8	1,401	-0.57%
2021/07/26	4	50.95	3	51.03	50.80	1	1,430	0.07%
2021/07/23	4	51.03	3	50.70	50.70	1	1,448	0.07%
2021/07/22	13	50.68	1	50.50	50.60	12	1,460	0.82%
2021/07/21	7	49.94	11	50.63	49.95	-4	1,483	-0.27%
2021/07/20	32	50.80	2	50.90	50.60	30	1,495	2.01%
2021/07/19	16	51.44	2	51.70	51.50	14	1,511	0.93%
2021/07/16	33	51.88	149	51.98	51.70	-116	1,564	-7.41%	大賣/鉅額交易
2021/07/15	25	51.44	0	0.00	51.40	25	1,576	1.59%
2021/07/14	15	51.38	0	0.00	51.60	15	1,600	0.94%
2021/07/13	49	51.80	14	52.27	51.30	35	1,631	2.15%
2021/07/12	71	53.24	1	53.40	53.30	70	1,826	3.83%
2021/07/09	120	52.21	0	0.00	52.40	120	1,829	6.56%	大買/鉅額交易
2021/07/08	65	52.66	4	52.50	52.50	61	1,888	3.23%
2021/07/07	56	51.87	7	52.06	51.70	49	2,005	2.44%
2021/07/06	61	52.31	8	52.28	52.20	53	2,113	2.51%
2021/07/05	80	52.54	37	53.02	52.90	43	2,152	2.00%
2021/07/02	61	51.42	42	51.40	52.30	19	2,200	0.86%
2021/07/01	2	50.90	16	49.94	49.85	-14	2,160	-0.65%
2021/06/30	27	50.63	35	50.83	50.80	-8	2,224	-0.36%
2021/06/29	56	50.80	21	50.89	50.60	35	2,270	1.54%
2021/06/28	9	50.57	2	51.45	51.70	7	2,270	0.31%
2021/06/25	12	51.35	11	51.15	51.00	1	2,261	0.04%
2021/06/24	69	50.53	28	51.70	51.30	41	2,224	1.84%
2021/06/23	1	47.10	38	47.29	47.60	-37	2,144	-1.73%
2021/06/22	11	46.96	25	47.01	46.80	-14	2,140	-0.65%
2021/06/21	38	47.08	103	46.95	46.70	-65	2,131	-3.05%	大賣/
2021/06/18	20	48.13	48	48.34	48.00	-28	2,127	-1.32%
2021/06/17	6	48.43	13	48.43	48.75	-7	2,158	-0.32%
2021/06/16	7	48.92	89	48.91	48.85	-82	2,182	-3.76%
2021/06/15	0	0.00	77	49.26	49.30	-77	2,180	-3.53%
2021/06/11	9	49.44	4	49.40	49.25	5	2,184	0.23%
2021/06/10	57	49.43	0	0.00	49.45	57	2,189	2.60%
2021/06/09	89	49.32	7	48.94	48.90	82	2,186	3.75%
2021/06/08	25	48.35	1	48.35	48.30	24	2,173	1.10%
2021/06/07	23	48.78	90	48.41	48.70	-67	2,189	-3.06%
2021/06/04	25	49.14	16	49.17	49.10	9	2,187	0.41%
2021/06/03	48	49.14	2	49.15	49.10	46	2,180	2.11%
2021/06/02	50	49.32	114	49.01	48.95	-64	2,198	-2.91%	大賣/
2021/06/01	12	49.02	5	49.17	49.35	7	2,215	0.32%
2021/05/31	1	47.75	7	48.30	47.80	-6	2,254	-0.27%
2021/05/27	0	0.00	5	47.03	47.05	-5	2,262	-0.22%
2021/05/26	0	0.00	2	46.98	47.05	-2	2,275	-0.09%
2021/05/25	0	0.00	7	47.04	46.60	-7	2,303	-0.30%
2021/05/24	0	0.00	7	46.68	46.90	-7	2,322	-0.30%
2021/05/21	0	0.00	38	45.03	45.40	-38	2,355	-1.61%
2021/05/20	1	44.35	12	44.45	44.35	-11	2,357	-0.47%
2021/05/19	51	44.33	11	44.27	44.60	40	2,359	1.70%
2021/05/18	62	42.62	3	42.63	43.55	59	2,355	2.50%
2021/05/17	83	40.86	27	41.47	40.40	56	2,338	2.39%
2021/05/14	38	44.17	4	43.74	43.40	34	2,310	1.47%
2021/05/13	75	43.31	14	43.41	43.70	61	2,300	2.65%
2021/05/12	44	43.52	20	44.85	43.65	24	2,283	1.05%
2021/05/11	40	48.44	16	48.54	47.00	24	2,248	1.07%
2021/05/10	54	48.78	2	48.68	48.30	52	2,219	2.34%
2021/05/07	36	48.17	2	48.15	48.45	34	2,217	1.53%
2021/05/06	34	47.79	9	47.77	47.80	25	2,216	1.13%
2021/05/05	79	47.72	2	47.88	47.45	77	2,204	3.49%
2021/05/04	146	45.34	0	0.00	46.30	146	2,185	6.68%	大買/鉅額交易
2021/05/03	45	48.37	16	48.20	47.85	29	2,150	1.35%
2021/04/29	1	50.00	36	50.00	50.00	-35	2,127	-1.65%
2021/04/28	22	50.69	55	50.67	51.00	-33	2,116	-1.56%
2021/04/27	23	50.75	155	50.32	50.10	-132	2,114	-6.24%	大賣/鉅額交易
2021/04/26	15	51.27	32	51.11	51.30	-17	2,091	-0.81%
2021/04/23	6	51.22	42	51.13	51.20	-36	2,074	-1.74%
2021/04/22	10	51.73	20	52.47	50.90	-10	2,071	-0.48%
2021/04/21	0	0.00	6	52.95	52.80	-6	2,053	-0.29%
2021/04/20	0	0.00	21	53.33	53.70	-21	2,084	-1.01%
2021/04/19	3	54.10	63	53.83	54.00	-60	2,082	-2.88%
2021/04/16	18	56.09	166	56.16	54.50	-148	2,175	-6.80%	大賣/鉅額交易
2021/04/15	0	0.00	59	53.01	53.70	-59	2,000	-2.95%
2021/04/14	22	51.05	55	51.73	51.70	-33	1,941	-1.70%
2021/04/13	1	54.70	465	54.44	53.20	-464	1,874	-24.75%	大賣/鉅額交易
2021/04/12	9	54.69	265	54.40	55.20	-256	1,727	-14.82%	大賣/鉅額交易
2021/04/09	2	53.10	426	51.91	52.00	-424	1,597	-26.54%	大賣/鉅額交易
2021/04/08	3	54.00	185	52.36	53.60	-182	1,535	-11.86%	大賣/鉅額交易
2021/04/07	4	50.15	62	49.98	49.95	-58	1,404	-4.13%
2021/04/06	36	49.71	85	49.69	50.60	-49	1,378	-3.55%
2021/04/01	104	48.48	0	0.00	48.65	104	1,304	7.97%	大買/鉅額交易
2021/03/31	99	47.43	0	0.00	47.00	99	1,243	7.96%
2021/03/30	11	46.66	21	46.58	46.70	-10	1,220	-0.82%
2021/03/29	49	47.15	5	47.30	47.00	44	1,202	3.66%
2021/03/26	25	47.27	1	47.35	47.00	24	1,186	2.02%
2021/03/25	4	47.09	9	47.22	46.80	-5	1,172	-0.43%
2021/03/24	14	47.56	10	47.55	47.40	4	1,169	0.34%
2021/03/23	14	48.06	13	47.99	47.80	1	1,166	0.09%
2021/03/22	76	47.28	11	48.23	48.00	65	1,146	5.67%
2021/03/19	8	46.93	32	47.00	46.50	-24	1,102	-2.18%
2021/03/18	26	46.83	0	0.00	46.75	26	1,076	2.42%
2021/03/17	38	46.58	2	46.60	46.50	36	1,077	3.34%
2021/03/16	38	47.08	3	46.95	47.10	35	1,072	3.26%
2021/03/15	19	46.50	14	46.52	46.85	5	1,067	0.47%
2021/03/12	50	46.35	0	0.00	46.30	50	1,063	4.70%
2021/03/11	23	46.85	11	47.25	46.50	12	1,063	1.13%
2021/03/10	21	46.27	1	46.40	46.25	20	1,049	1.91%
2021/03/09	32	45.59	5	45.86	46.00	27	1,051	2.57%
2021/03/08	31	45.67	3	45.85	45.05	28	1,040	2.69%
2021/03/05	7	46.55	92	46.58	46.40	-85	1,025	-8.29%
2021/03/04	73	47.23	16	47.83	47.95	57	1,000	5.70%
2021/03/03	47	45.74	1	45.95	45.95	46	952	4.83%
2021/03/02	37	45.61	2	45.70	45.05	35	962	3.64%
2021/02/26	29	46.09	15	45.64	46.10	14	954	1.47%
2021/02/25	87	46.39	0	0.00	46.25	87	948	9.17%
2021/02/24	48	46.03	54	45.98	45.50	-6	920	-0.65%
2021/02/23	40	45.92	16	46.89	46.85	24	893	2.69%
2021/02/22	0	0.00	14	44.08	44.00	-14	851	-1.64%
2021/02/19	40	44.07	0	0.00	44.30	40	846	4.73%
2021/02/18	31	43.73	0	0.00	44.35	31	842	3.68%
2021/02/17	25	42.76	9	42.61	42.60	16	835	1.91%
2021/02/05	0	0.00	2	42.25	42.35	-2	836	-0.24%
2021/02/04	0	0.00	3	41.97	42.15	-3	842	-0.36%
2021/02/03	1	42.00	18	41.86	41.95	-17	872	-1.95%
2021/02/02	2	42.50	15	42.27	42.10	-13	882	-1.47%
2021/02/01	0	0.00	54	41.66	41.70	-54	884	-6.11%
2021/01/29	0	0.00	23	42.41	42.05	-23	882	-2.61%
2021/01/28	0	0.00	24	43.71	43.40	-24	872	-2.75%
2021/01/27	0	0.00	5	43.30	43.60	-5	865	-0.58%
2021/01/26	0	0.00	5	43.02	42.70	-5	860	-0.58%
2021/01/25	2	43.15	22	43.59	43.15	-20	854	-2.34%
2021/01/22	10	42.47	75	42.69	42.95	-65	842	-7.72%
2021/01/21	0	0.00	27	41.72	41.55	-27	831	-3.25%
2021/01/20	9	42.55	33	42.52	41.95	-24	822	-2.92%
2021/01/19	0	0.00	3	43.85	43.55	-3	805	-0.37%
2021/01/18	0	0.00	2	42.95	43.30	-2	797	-0.25%
2021/01/15	4	44.73	5	45.12	44.00	-1	789	-0.13%
2021/01/14	3	46.25	21	46.26	46.00	-18	762	-2.36%
2021/01/13	25	45.95	9	45.43	46.20	16	720	2.22%
2021/01/12	23	44.57	13	43.72	43.50	10	663	1.51%
2021/01/11	167	45.84	27	45.63	45.90	140	628	22.29%	大買/鉅額交易
2021/01/08	38	43.07	0	0.00	44.60	38	487	7.80%
2021/01/07	0	0.00	3	40.32	40.55	-3	425	-0.70%
2021/01/06	37	40.56	32	40.46	40.25	5	427	1.17%
2021/01/04	1	41.75	0	0.00	41.80	1	413	0.24%
2020/12/28	0	0.00	2	41.43	41.70	-2	411	-0.49%
2020/12/24	1	41.50	0	0.00	41.55	1	406	0.25%
2020/12/18	1	42.40	0	0.00	41.80	1	409	0.24%
2020/12/16	4	41.69	0	0.00	42.30	4	404	0.99%
2020/12/14	8	41.44	1	41.95	41.40	7	398	1.76%
2020/12/11	1	42.10	6	42.16	42.00	-5	391	-1.28%
2020/12/10	4	42.29	0	0.00	42.60	4	383	1.04%
2020/12/09	13	42.37	4	42.33	42.25	9	378	2.38%
2020/12/08	22	42.41	5	42.63	42.30	17	381	4.46%
2020/12/07	0	0.00	1	42.25	42.20	-1	380	-0.26%
2020/12/04	11	42.37	1	42.35	42.35	10	377	2.65%
2020/12/03	21	42.42	7	42.51	42.25	14	373	3.75%
2020/12/02	21	42.89	2	42.90	42.80	19	368	5.15%
2020/12/01	61	42.90	1	42.50	43.00	60	371	16.15%
2020/11/30	50	43.43	73	43.18	43.10	-23	372	-6.18%
2020/11/27	10	43.80	6	43.84	43.60	4	367	1.09%
2020/11/26	22	42.88	1	42.40	44.10	21	355	5.91%
2020/11/25	55	42.44	0	0.00	42.40	55	340	16.16%
2020/11/24	71	42.17	0	0.00	42.15	71	337	21.05%
2020/11/23	52	41.78	0	0.00	41.65	52	336	15.45%
2020/11/20	26	41.52	0	0.00	41.50	26	335	7.76%
2020/11/19	37	41.55	0	0.00	41.50	37	335	11.04%
2020/11/18	55	41.77	0	0.00	41.80	55	332	16.54%
2020/11/17	22	41.76	0	0.00	41.90	22	331	6.63%
2020/11/16	50	41.51	0	0.00	41.70	50	332	15.03%
2020/11/13	18	41.33	0	0.00	41.50	18	328	5.48%
2020/11/12	38	41.60	2	41.20	41.60	36	326	11.02%
2020/11/11	30	41.67	0	0.00	41.85	30	322	9.31%
2020/11/10	41	39.96	0	0.00	40.45	41	289	14.15%
2020/11/09	29	39.63	0	0.00	39.65	29	281	10.30%
2020/11/06	6	39.13	0	0.00	39.20	6	278	2.16%
2020/11/02	0	0.00	1	38.70	38.25	-1	281	-0.36%
2020/10/29	0	0.00	4	38.48	38.50	-4	285	-1.40%
2020/10/28	2	39.00	0	0.00	38.70	2	283	0.70%
2020/10/23	2	39.13	0	0.00	39.10	2	289	0.69%
2020/10/22	0	0.00	3	38.85	38.95	-3	296	-1.01%
2020/10/14	2	39.00	0	0.00	39.70	2	315	0.63%
2020/10/13	3	39.10	0	0.00	38.85	3	318	0.94%
2020/10/08	2	39.40	1	39.15	39.35	1	345	0.29%
2020/10/06	4	39.00	0	0.00	38.95	4	350	1.14%
2020/09/30	0	0.00	4	38.21	38.20	-4	364	-1.10%
2020/09/28	34	38.16	4	37.94	38.30	30	374	8.01%
2020/09/25	0	0.00	8	37.88	37.60	-8	379	-2.11%
2020/09/24	0	0.00	11	38.13	37.90	-11	377	-2.91%
2020/09/23	0	0.00	15	38.70	38.55	-15	374	-4.01%
2020/09/22	0	0.00	18	38.97	38.95	-18	372	-4.83%
2020/09/21	12	39.45	1	39.25	39.35	11	371	2.96%
2020/09/18	5	39.40	0	0.00	39.50	5	371	1.35%
2020/09/17	23	39.18	1	39.40	39.45	22	370	5.93%
2020/09/16	7	38.94	0	0.00	38.95	7	368	1.90%
2020/09/15	8	38.85	0	0.00	38.90	8	371	2.15%
2020/09/14	7	38.68	0	0.00	38.90	7	370	1.89%
2020/09/08	0	0.00	1	39.45	39.30	-1	364	-0.27%
2020/09/04	0	0.00	4	38.90	39.00	-4	371	-1.08%
2020/09/02	0	0.00	5	39.20	38.85	-5	365	-1.37%
2020/09/01	1	39.30	17	39.43	39.20	-16	365	-4.38%
2020/08/31	13	39.48	13	39.94	39.85	0	370	0.00%
2020/08/28	0	0.00	4	38.75	39.00	-4	366	-1.09%
2020/08/27	1	39.85	2	40.00	39.70	-1	366	-0.27%
2020/08/26	3	40.23	0	0.00	40.10	3	360	0.83%
2020/08/25	15	40.30	0	0.00	40.25	15	359	4.18%
2020/08/24	15	40.05	0	0.00	39.95	15	358	4.18%
2020/08/21	5	40.02	2	39.98	40.10	3	369	0.81%
2020/08/19	1	40.30	0	0.00	40.30	1	381	0.26%
2020/08/18	2	40.35	0	0.00	40.65	2	383	0.52%
2020/08/17	38	40.75	0	0.00	40.85	38	387	9.80%
2020/08/14	0	0.00	4	40.35	40.45	-4	387	-1.03%
2020/08/12	1	39.45	5	39.45	39.60	-4	400	-1.00%
2020/08/11	3	40.18	0	0.00	39.75	3	402	0.75%
2020/08/10	2	39.38	0	0.00	39.50	2	403	0.50%
2020/08/07	1	39.35	5	39.22	39.15	-4	414	-0.96%
2020/08/06	3	39.42	0	0.00	39.25	3	427	0.70%
2020/08/05	0	0.00	39	39.28	39.35	-39	459	-8.48%
2020/08/04	0	0.00	18	38.76	38.70	-18	458	-3.92%
2020/08/03	0	0.00	2	38.60	38.50	-2	462	-0.43%
2020/07/31	0	0.00	6	38.52	38.80	-6	465	-1.29%
2020/07/30	0	0.00	6	38.27	38.20	-6	464	-1.29%
2020/07/29	8	38.27	4	38.19	38.25	4	467	0.85%
2020/07/28	0	0.00	30	37.71	37.60	-30	475	-6.31%
2020/07/27	0	0.00	12	38.65	38.25	-12	481	-2.49%
2020/07/24	0	0.00	6	39.45	39.35	-6	479	-1.25%
2020/07/23	0	0.00	1	39.90	40.00	-1	478	-0.21%
2020/07/22	0	0.00	1	40.05	40.00	-1	482	-0.21%
2020/07/21	0	0.00	7	39.99	39.95	-7	481	-1.45%
2020/07/20	0	0.00	14	40.01	40.20	-14	482	-2.90%
2020/07/17	0	0.00	17	40.72	40.20	-17	483	-3.52%
2020/07/16	38	41.58	8	41.26	41.00	30	482	6.21%
2020/07/15	5	39.61	0	0.00	39.80	5	460	1.09%
2020/07/14	5	39.38	4	39.35	39.35	1	464	0.22%
2020/07/13	0	0.00	4	39.64	39.65	-4	463	-0.86%
2020/07/10	0	0.00	20	40.05	39.95	-20	461	-4.33%
2020/07/09	57	40.62	7	40.60	40.40	50	459	10.89%
2020/07/08	1	40.75	0	0.00	40.75	1	454	0.22%
2020/07/07	26	40.74	16	40.73	40.75	10	455	2.20%
2020/07/06	5	41.02	0	0.00	41.00	5	456	1.10%
2020/07/03	0	0.00	5	40.91	40.65	-5	459	-1.09%
2020/07/02	1	40.70	0	0.00	40.65	1	463	0.22%
2020/07/01	21	40.42	0	0.00	40.40	21	464	4.52%
2020/06/30	1	40.60	3	40.55	40.50	-2	464	-0.43%
2020/06/29	3	40.20	39	40.35	40.15	-36	470	-7.65%
2020/06/23	0	0.00	8	41.05	40.80	-8	488	-1.64%
2020/06/22	2	40.80	3	41.27	41.40	-1	494	-0.20%
2020/06/19	1	40.70	5	40.60	40.60	-4	507	-0.79%
2020/06/18	86	40.65	3	40.55	40.90	83	513	16.15%
2020/06/17	6	40.63	8	40.24	40.50	-2	517	-0.39%
2020/06/16	0	0.00	4	40.15	40.20	-4	529	-0.76%
2020/06/12	10	39.77	22	39.54	39.95	-12	561	-2.14%
2020/06/11	0	0.00	1	41.10	40.50	-1	569	-0.18%
2020/06/08	1	41.95	0	0.00	41.95	1	616	0.16%
2020/06/05	0	0.00	38	41.91	42.10	-38	617	-6.15%
2020/06/04	16	41.58	10	41.56	41.55	6	619	0.97%
2020/06/02	3	41.20	0	0.00	41.25	3	635	0.47%
2020/06/01	19	40.87	0	0.00	41.00	19	636	2.98%
2020/05/29	5	40.83	30	40.81	40.60	-25	637	-3.92%
2020/05/28	0	0.00	1	41.95	40.95	-1	638	-0.16%
2020/05/26	45	40.07	0	0.00	40.00	45	625	7.20%
2020/05/25	28	39.74	2	39.55	39.70	26	624	4.16%
2020/05/22	13	40.07	2	40.40	39.95	11	624	1.76%
2020/05/20	5	40.80	1	40.80	40.85	4	628	0.64%
2020/05/19	4	39.60	0	0.00	39.85	4	625	0.64%
2020/05/18	2	39.30	3	39.28	39.20	-1	629	-0.16%
2020/05/15	0	0.00	1	39.20	39.40	-1	630	-0.16%
2020/05/14	17	38.92	7	39.05	38.80	10	626	1.60%
2020/05/13	121	39.32	0	0.00	39.35	121	624	19.38%	大買/鉅額交易
2020/05/12	13	40.17	3	39.90	39.85	10	616	1.62%
2020/05/11	5	42.94	0	0.00	43.00	5	589	0.85%
2020/05/08	2	43.03	0	0.00	43.10	2	590	0.34%
2020/05/07	0	0.00	1	42.55	42.95	-1	593	-0.17%
2020/05/06	2	42.60	0	0.00	42.70	2	596	0.34%
2020/05/05	3	42.85	0	0.00	42.85	3	596	0.50%
2020/05/04	2	42.55	1	43.00	43.00	1	597	0.17%
2020/04/30	5	42.10	0	0.00	42.50	5	590	0.85%
2020/04/29	3	41.33	0	0.00	41.45	3	588	0.51%
2020/04/28	9	41.35	0.3	41.40	41.30	8.7	586	1.48%
2020/04/27	3	40.88	0	0.00	41.00	3	597	0.50%
2020/04/24	21	40.14	3	40.00	40.20	18	595	3.02%
2020/04/23	1	39.95	1	40.15	40.05	0	599	0.00%
2020/04/21	19	40.44	0	0.00	40.10	19	609	3.12%
2020/04/20	4	41.05	0	0.00	41.30	4	619	0.65%
2020/04/15	3	41.37	0	0.00	41.50	3	614	0.49%
2020/04/08	0	0.00	2	40.30	40.30	-2	637	-0.31%
2020/04/07	6	39.20	0	0.00	39.20	6	635	0.94%
2020/04/06	15	38.22	1	38.40	38.50	14	633	2.21%
2020/04/01	0	0.00	2	38.48	38.50	-2	637	-0.31%
2020/03/31	2	38.83	0	0.00	38.50	2	637	0.31%
2020/03/30	3	38.05	35	37.64	38.40	-32	632	-5.06%
2020/03/27	0	0.00	3	39.22	38.30	-3	624	-0.48%
2020/03/26	0	0.00	1	38.20	38.75	-1	620	-0.16%
2020/03/25	11	38.00	0	0.00	38.05	11	619	1.78%
2020/03/24	1	36.20	7	36.06	36.10	-6	604	-0.99%
2020/03/23	3	35.20	17	35.31	35.10	-14	599	-2.34%
2020/03/20	30	35.89	4	35.71	36.35	26	597	4.35%
2020/03/19	9	34.26	6	34.68	33.40	3	587	0.51%
2020/03/18	5	37.13	19	37.50	36.50	-14	568	-2.46%
2020/03/17	5	38.41	31	37.90	37.60	-26	558	-4.65%
2020/03/16	0	0.00	15	40.18	39.20	-15	546	-2.74%
2020/03/13	0	0.00	3	39.75	40.40	-3	536	-0.56%
2020/03/12	0	0.00	11	43.00	42.40	-11	515	-2.14%
2020/03/11	11	45.01	0	0.00	44.95	11	500	2.20%
2020/03/10	19	43.87	10	44.04	44.30	9	498	1.81%
2020/03/09	0	0.00	49	45.15	44.80	-49	488	-10.03%
2020/03/06	9	46.12	17	46.15	46.10	-8	473	-1.69%
2020/03/05	58	46.70	7	46.70	46.65	51	474	10.74%
2020/03/04	2	46.40	9	46.24	46.25	-7	485	-1.44%
2020/03/03	9	46.57	21	46.57	46.50	-12	486	-2.47%
2020/03/02	2	45.88	7	45.66	46.00	-5	486	-1.03%
2020/02/27	3	46.82	9	46.80	46.30	-6	476	-1.26%
2020/02/26	9	46.94	14	46.99	46.90	-5	476	-1.05%
2020/02/25	4	46.95	2	47.20	47.10	2	476	0.42%
2020/02/24	4	47.59	0	0.00	47.60	4	474	0.84%
2020/02/21	0	0.00	1	48.70	48.20	-1	474	-0.21%
2020/02/20	3	49.03	4	49.03	49.00	-1	470	-0.21%
2020/02/19	4	48.53	0	0.00	48.50	4	463	0.86%
2020/02/18	12	46.98	0	0.00	47.15	12	460	2.60%
2020/02/17	2	46.25	18	46.61	46.80	-16	478	-3.34%
2020/02/14	3	46.65	0	0.00	46.50	3	509	0.59%
2020/02/13	27	46.21	5	46.20	46.15	22	502	4.38%
2020/02/12	16	45.78	10	45.84	45.80	6	501	1.20%
2020/02/11	1	45.60	3	45.60	45.65	-2	495	-0.40%
2020/02/10	3	45.53	42	45.44	45.55	-39	500	-7.79%
2020/02/07	5	46.40	23	46.45	46.35	-18	500	-3.60%
2020/02/06	1	46.70	1	46.85	46.85	0	496	0.00%
2020/02/05	2	46.55	9	46.80	46.55	-7	504	-1.39%
2020/02/04	4	46.85	16	46.42	46.80	-12	500	-2.40%
2020/02/03	1	46.00	49	45.87	46.15	-48	498	-9.64%
2020/01/31	4	47.84	24	47.93	47.70	-20	488	-4.09%
2020/01/30	20	47.84	31	47.85	47.55	-11	488	-2.25%
2020/01/20	56	49.84	0	0.00	49.85	56	475	11.78%
2020/01/17	35	49.74	1	49.85	49.85	34	475	7.15%
2020/01/16	66	49.66	1	49.60	49.80	65	476	13.63%
2020/01/15	57	49.76	0	0.00	49.75	57	474	12.01%
2020/01/14	48	49.32	0	0.00	49.55	48	465	10.31%
2020/01/13	3	48.60	1	48.80	48.70	2	449	0.45%
2020/01/10	2	48.28	0	0.00	48.20	2	450	0.44%
2020/01/09	0	0.00	3	48.27	48.30	-3	452	-0.66%
2020/01/08	11	48.10	3	48.08	48.00	8	452	1.77%
2020/01/07	2	48.55	3	48.40	48.60	-1	442	-0.23%
2020/01/03	0	0.00	16	48.92	49.00	-16	446	-3.59%
2020/01/02	0	0.00	14	49.05	49.00	-14	441	-3.17%
2019/12/31	12	49.52	5	49.51	49.20	7	437	1.60%
2019/12/27	2	49.50	3	49.47	49.45	-1	444	-0.22%
2019/12/26	1	49.55	0	0.00	49.55	1	445	0.22%
2019/12/25	1	49.70	2	49.65	49.60	-1	472	-0.21%
2019/12/24	0	0.00	2	49.65	49.60	-2	505	-0.40%
2019/12/23	33	49.68	11	49.64	49.75	22	512	4.29%
2019/12/20	8	49.82	4	49.75	49.55	4	511	0.78%
2019/12/19	10	49.80	0	0.00	49.75	10	512	1.95%
2019/12/18	21	49.87	0	0.00	49.85	21	517	4.06%
2019/12/17	13	49.95	0	0.00	49.85	13	525	2.48%
2019/12/16	3	49.92	0	0.00	50.00	3	529	0.57%
2019/12/13	9	49.69	0	0.00	49.80	9	533	1.69%
2019/12/12	4	49.55	21	49.56	49.60	-17	539	-3.15%
2019/12/11	6	49.66	3	49.68	49.65	3	549	0.55%
2019/12/10	5	49.70	17	49.75	49.60	-12	554	-2.16%
2019/12/09	0	0.00	4	49.58	49.55	-4	559	-0.71%
2019/12/06	2	49.65	37	49.76	49.65	-35	565	-6.19%
2019/12/05	0	0.00	69	49.84	49.90	-69	590	-11.69%
2019/12/04	7	49.86	4	49.90	49.85	3	592	0.51%
2019/12/03	2	49.68	0	0.00	49.95	2	607	0.33%
2019/12/02	0	0.00	8	49.87	49.80	-8	608	-1.31%
2019/11/29	14	50.81	22	50.67	50.30	-8	617	-1.29%
2019/11/28	10	50.14	0	0.00	50.40	10	617	1.62%
2019/11/27	9	49.98	4	50.01	50.10	5	625	0.80%
2019/11/26	1	50.10	5	50.11	50.10	-4	631	-0.63%
2019/11/25	5	50.16	76	50.17	50.00	-71	692	-10.25%
2019/11/22	9	49.61	31	49.64	49.70	-22	716	-3.07%
2019/11/21	13	49.50	14	49.47	49.40	-1	736	-0.14%
2019/11/20	8	49.86	36	50.02	49.80	-28	765	-3.66%
2019/11/19	17	50.33	43.1	50.30	50.20	-26.1	783	-3.34%
2019/11/18	0	0.00	24	50.37	50.50	-24	791	-3.03%
2019/11/15	0	0.00	22	50.32	50.20	-22	796	-2.76%
2019/11/14	0	0.00	128	50.49	50.50	-128	801	-15.97%	大賣/鉅額交易
2019/11/13	81	49.31	137	49.76	50.10	-56	786	-7.12%	大賣/
2019/11/12	2	48.18	19	48.06	48.10	-17	762	-2.23%
2019/11/11	1	47.90	114	47.89	47.80	-113	774	-14.59%	大賣/鉅額交易
2019/11/08	0	0.00	21	48.29	48.40	-21	772	-2.72%
2019/11/07	1	48.35	109	48.06	48.10	-108	778	-13.87%	大賣/鉅額交易
2019/11/06	4	48.60	99	48.66	48.50	-95	773	-12.28%
2019/11/05	1	48.90	41	48.89	48.90	-40	774	-5.16%
2019/11/04	7	48.79	139	48.55	48.90	-132	787	-16.77%	大賣/鉅額交易
2019/11/01	5	49.02	32	49.00	49.10	-27	781	-3.45%
2019/10/31	0	0.00	26	48.99	48.90	-26	788	-3.30%
2019/10/30	2	49.00	14	48.97	49.00	-12	792	-1.52%
2019/10/29	5	48.91	67	49.08	48.90	-62	798	-7.77%
2019/10/28	0	0.00	24	49.40	49.35	-24	811	-2.96%
2019/10/25	9	49.22	39	49.30	49.25	-30	821	-3.65%
2019/10/24	6	49.30	68	49.44	49.50	-62	824	-7.52%
2019/10/23	0	0.00	93.5	48.91	48.85	-93.5	824	-11.34%
2019/10/22	7	49.21	57	49.10	49.20	-50	827	-6.04%
2019/10/21	6	49.23	53	49.30	49.30	-47	833	-5.64%
2019/10/18	20	49.11	133.5	48.94	48.90	-113.5	834	-13.60%	大賣/鉅額交易
2019/10/17	11	48.71	22	48.76	48.85	-11	837	-1.31%
2019/10/16	0	0.00	35	48.64	48.80	-35	841	-4.16%
2019/10/15	19	48.25	42	48.40	48.45	-23	859	-2.68%
2019/10/14	22	48.35	90	48.33	48.25	-68	862	-7.88%
2019/10/09	3	49.32	0	0.00	49.10	3	854	0.35%
2019/10/08	72.4	49.71	1	49.60	49.60	71.4	862	8.28%
2019/10/07	40	49.95	18	49.86	49.55	22	880	2.50%
2019/10/04	36	49.01	39	49.18	49.40	-3	878	-0.34%
2019/10/03	8	48.00	17	47.98	48.00	-9	875	-1.03%
2019/10/02	27	48.03	22	47.91	48.25	5	882	0.57%
2019/10/01	21	48.99	20	48.49	48.05	1	896	0.11%
2019/09/27	0	0.00	268	49.30	49.00	-268	899	-29.80%	大賣/鉅額交易
2019/09/26	0	0.00	66.2	50.34	50.20	-66.2	878	-7.54%
2019/09/25	0	0.00	20	50.15	50.10	-20	881	-2.27%
2019/09/24	0	0.00	25	50.06	50.10	-25	885	-2.82%
2019/09/23	16	50.23	103	50.17	50.20	-87	882	-9.85%	大賣/
2019/09/20	0	0.00	62	50.09	50.00	-62	890	-6.96%
2019/09/19	0	0.00	15	50.30	50.00	-15	893	-1.68%
2019/09/18	2	50.30	3	50.40	50.60	-1	907	-0.11%
2019/09/17	1	50.00	55	50.11	50.00	-54	910	-5.93%
2019/09/16	0	0.00	42	50.23	50.10	-42	914	-4.59%
2019/09/12	1	50.60	26	50.60	50.50	-25	914	-2.73%
2019/09/11	19	50.52	9	50.49	50.40	10	915	1.09%
2019/09/10	2	50.65	36	50.79	50.70	-34	910	-3.74%
2019/09/09	19	51.19	2	51.15	51.20	17	902	1.88%
2019/09/06	31	50.61	11	50.61	50.60	20	878	2.28%
2019/09/05	48	50.49	23	50.55	50.50	25	875	2.85%
2019/09/04	4	50.60	7	50.67	50.70	-3	861	-0.35%
2019/09/03	113	50.78	8	50.76	50.60	105	863	12.16%	大買/鉅額交易
2019/09/02	110	50.65	7	50.51	50.50	103	852	12.08%	大買/鉅額交易
2019/08/30	103	50.65	8	50.56	50.40	95	842	11.27%	大買/
2019/08/29	43	50.63	9	50.50	50.40	34	835	4.07%
2019/08/28	17	50.54	172	50.29	50.20	-155	847	-18.29%	大賣/鉅額交易
2019/08/27	44	55.40	56	55.36	55.30	-12	792	-1.51%
2019/08/26	10	55.17	73	55.05	55.00	-63	777	-8.10%
2019/08/23	23	55.90	54	55.72	55.60	-31	762	-4.06%
2019/08/22	33	56.97	158	56.81	56.50	-125	739	-16.91%	大賣/鉅額交易
2019/08/21	18	57.29	5	57.38	57.30	13	723	1.80%
2019/08/20	35	57.39	119	57.45	57.60	-84	720	-11.66%	大賣/
2019/08/19	17	57.00	264	56.96	57.00	-247	719	-34.33%	大賣/鉅額交易
2019/08/16	31	56.46	0	0.00	56.70	31	723	4.29%
2019/08/15	0	0.00	50	56.17	56.10	-50	740	-6.76%
2019/08/14	33	57.16	4	57.05	56.90	29	766	3.78%
2019/08/13	13	56.21	13	56.30	56.20	0	776	0.00%
2019/08/12	0	0.00	24	56.66	56.40	-24	808	-2.97%
2019/08/07	97	56.07	1	56.00	56.00	96	870	11.03%
2019/08/06	4	55.28	64	54.60	55.10	-60	918	-6.53%
2019/08/05	13	56.41	62	56.48	56.20	-49	935	-5.24%
2019/08/02	23	56.79	20	56.72	56.90	3	948	0.32%
2019/08/01	12	57.33	3	57.20	57.20	9	953	0.94%
2019/07/31	0	0.00	16	57.22	57.50	-16	958	-1.67%
2019/07/30	22	57.25	160	57.36	57.10	-138	964	-14.31%	大賣/鉅額交易
2019/07/29	14	58.18	81	58.09	58.00	-67	964	-6.95%
2019/07/26	17	58.88	0	0.00	58.70	17	960	1.77%
2019/07/25	87	58.95	0	0.00	58.90	87	966	9.00%
2019/07/24	30	58.90	0	0.00	59.00	30	973	3.08%
2019/07/23	0	0.00	7	58.73	58.60	-7	976	-0.72%
2019/07/22	0	0.00	67	58.10	58.00	-67	982	-6.82%
2019/07/19	19	57.87	59	57.89	58.00	-40	986	-4.05%
2019/07/18	2	58.30	80	57.93	57.80	-78	996	-7.83%
2019/07/17	1	58.50	190.6	58.46	58.20	-189.6	998	-18.99%	大賣/鉅額交易
2019/07/16	41	59.43	10	59.50	59.40	31	988	3.14%
2019/07/15	6	59.10	43	58.91	59.20	-37	992	-3.73%
2019/07/12	75	59.00	6	58.93	59.00	69	1,011	6.82%
2019/07/11	121	59.23	26	59.14	59.20	95	1,054	9.01%	大買/
2019/07/10	50	60.36	3	60.27	60.20	47	1,043	4.50%
2019/07/09	5	60.12	0	0.00	60.00	5	1,051	0.48%
2019/07/08	2	60.35	17	60.17	60.40	-15	1,059	-1.42%
2019/07/05	364	59.58	16	59.53	60.40	348	1,076	32.33%	大買/鉅額交易
2019/07/04	244	59.39	1	58.40	59.70	243	1,101	22.07%	大買/鉅額交易
2019/07/03	51	58.59	6	58.68	58.50	45	1,097	4.10%
2019/07/02	17	58.80	0	0.00	59.00	17	1,119	1.52%
2019/07/01	7	58.73	0	0.00	58.50	7	1,151	0.61%
2019/06/28	36	58.47	27	58.36	58.30	9	1,201	0.75%
2019/06/27	28	58.64	67	58.73	58.50	-39	1,262	-3.09%
2019/06/26	37	59.00	0	0.00	59.00	37	1,296	2.85%
2019/06/25	29	58.61	28	58.64	58.40	1	1,359	0.07%
2019/06/24	22	57.91	3	57.30	58.10	19	1,524	1.25%
2019/06/21	1	57.40	38	57.51	57.20	-37	1,614	-2.29%
2019/06/20	44	57.35	0	0.00	57.90	44	1,616	2.72%
2019/06/19	44	56.83	23	56.72	56.90	21	1,625	1.29%
2019/06/18	10	56.80	22	56.72	56.70	-12	1,641	-0.73%
2019/06/17	22	56.85	2	56.60	56.80	20	1,670	1.20%
2019/06/14	0	0.00	10	56.89	57.00	-10	1,675	-0.60%
2019/06/13	49	56.75	92	56.69	57.00	-43	1,681	-2.56%
2019/06/12	4	56.85	12	56.79	56.80	-8	1,685	-0.47%
2019/06/11	39	56.84	4	56.50	57.00	35	1,705	2.05%
2019/06/10	12	56.52	6	56.22	56.40	6	1,706	0.35%
2019/06/06	4	55.70	38	55.77	55.60	-34	1,713	-1.98%
2019/06/05	27	56.11	5	56.10	55.70	22	1,718	1.28%
2019/06/04	142	56.30	9	55.76	55.70	133	1,719	7.73%	大買/鉅額交易
2019/06/03	23	56.77	30	56.75	56.80	-7	1,708	-0.41%
2019/05/31	43	57.38	24	57.21	57.40	19	1,717	1.11%
2019/05/30	5	56.74	2	56.65	56.60	3	1,713	0.18%
2019/05/29	5	56.60	0	0.00	56.40	5	1,734	0.29%
2019/05/28	0	0.00	5	56.98	56.90	-5	1,737	-0.29%
2019/05/27	15	56.61	2	56.80	57.00	13	1,743	0.75%
2019/05/24	19	56.74	0	0.00	56.70	19	1,751	1.08%
2019/05/23	32	56.61	2	56.65	56.40	30	1,770	1.69%
2019/05/22	45	57.09	0	0.00	57.10	45	1,825	2.47%
2019/05/21	50	55.52	1	55.90	56.00	49	1,816	2.70%
2019/05/20	22	56.74	17	56.85	56.70	5	1,804	0.28%
2019/05/17	50	58.01	45	57.78	57.50	5	1,815	0.28%
2019/05/16	41	59.17	13	59.22	58.80	28	1,787	1.57%
2019/05/15	117	60.16	27	59.76	59.50	90	1,775	5.07%	大買/
2019/05/14	139	59.24	74	59.14	59.70	65	1,742	3.73%	大買/
2019/05/13	109	58.24	34	58.11	58.20	75	1,697	4.42%	大買/
2019/05/10	46	57.70	45	57.59	57.60	1	1,677	0.06%
2019/05/09	58	57.87	67	57.63	57.60	-9	1,676	-0.54%
2019/05/08	96	57.55	13	57.53	57.90	83	1,669	4.97%
2019/05/07	16	57.12	27	56.91	57.20	-11	1,669	-0.66%
2019/05/06	17	56.78	64	56.48	56.20	-47	1,661	-2.83%
2019/05/03	14	57.79	44	57.82	57.80	-30	1,649	-1.82%
2019/05/02	53	58.10	72	57.92	58.10	-19	1,649	-1.15%
2019/04/30	91	57.00	41	57.47	58.30	50	1,676	2.98%
2019/04/29	26	56.58	48.1	56.56	56.10	-22.1	1,673	-1.32%
2019/04/26	30	57.03	49	57.22	56.80	-19	1,688	-1.13%
2019/04/25	29	57.78	16	57.88	57.50	13	1,738	0.75%
2019/04/24	31	58.11	53	57.97	57.70	-22	1,794	-1.23%
2019/04/23	46	57.78	109	57.76	57.70	-63	1,787	-3.52%	大賣/
2019/04/22	17	58.36	17	58.46	58.20	0	1,780	0.00%
2019/04/19	22	58.59	70	58.82	58.60	-48	1,772	-2.71%
2019/04/18	159	58.03	147	57.60	58.00	12	1,767	0.68%	大買/大賣/
2019/04/17	32	58.74	1,149	58.56	57.80	-1,117	1,746	-63.96%	大賣/鉅額交易
2019/04/16	50	59.38	24	59.25	59.30	26	1,701	1.53%
2019/04/15	39	59.74	17	59.71	59.60	22	1,696	1.30%
2019/04/12	41	58.43	21	58.44	59.00	20	1,682	1.19%
2019/04/11	66	59.40	2	59.00	59.20	64	1,664	3.84%
2019/04/10	145	59.41	2	59.65	59.40	143	1,635	8.74%	大買/鉅額交易
2019/04/09	75	61.00	0	0.00	60.40	75	1,592	4.71%
2019/04/08	134	61.43	0	0.00	61.10	134	1,567	8.55%	大買/鉅額交易
2019/04/03	50	61.76	5	61.70	61.90	45	1,532	2.94%
2019/04/02	561	60.37	16	60.00	60.80	545	1,490	36.56%	大買/鉅額交易
2019/04/01	96	59.12	39	58.55	59.30	57	1,432	3.98%
2019/03/29	210	57.36	8	57.59	57.70	202	1,365	14.79%	大買/鉅額交易
2019/03/28	47	56.75	19	56.78	56.60	28	1,324	2.11%
2019/03/27	1	57.30	160	57.27	55.90	-159	1,250	-12.72%	大賣/鉅額交易
2019/03/26	123	55.15	0	0.00	56.50	123	1,065	11.55%	大買/鉅額交易
2019/03/25	0	0.00	42	51.45	51.40	-42	972	-4.32%
2019/03/22	2	52.30	54	52.68	52.30	-52	966	-5.38%
2019/03/21	4	52.65	0	0.00	52.80	4	949	0.42%
2019/03/20	48	52.05	6	51.87	51.80	42	936	4.48%
2019/03/19	1	51.30	18	51.30	51.30	-17	908	-1.87%
2019/03/18	20	51.75	22	51.59	51.40	-2	902	-0.22%
2019/03/15	27	51.80	0	0.00	51.70	27	893	3.02%
2019/03/14	55	51.93	2	51.85	51.60	53	888	5.97%
2019/03/13	2	51.35	9	50.90	51.40	-7	874	-0.80%
2019/03/12	13	51.24	4	51.28	51.00	9	869	1.03%
2019/03/11	2	51.40	7	51.34	51.20	-5	869	-0.58%
2019/03/08	2	51.15	2	51.10	51.20	0	871	0.00%
2019/03/07	5	50.76	13	51.18	50.50	-8	872	-0.92%
2019/03/06	22	51.35	10	51.22	51.10	12	867	1.38%
2019/03/05	6	51.88	0	0.00	51.80	6	853	0.70%
2019/03/04	22	52.00	0	0.00	52.10	22	851	2.58%
2019/02/27	18	50.48	13	50.55	50.90	5	829	0.60%
2019/02/26	12	51.21	3	51.60	50.90	9	823	1.09%
2019/02/25	17	51.99	9	51.59	51.60	8	815	0.98%
2019/02/22	4	51.93	13	52.44	51.80	-9	806	-1.12%
2019/02/21	58	51.03	13	50.36	52.50	45	788	5.70%
2019/02/20	8	49.76	5	49.75	49.80	3	765	0.39%
2019/02/19	0	0.00	20	49.81	49.70	-20	786	-2.54%
2019/02/18	49	49.67	22	49.98	50.30	27	772	3.50%
2019/02/15	0	0.00	14	48.16	48.05	-14	752	-1.86%
2019/02/14	13	48.30	3	48.30	48.55	10	747	1.34%
2019/02/13	20	48.40	22	48.23	48.00	-2	747	-0.27%
2019/02/12	51	48.95	12	48.78	48.75	39	733	5.32%
2019/02/11	186	48.26	5	48.35	48.35	181	726	24.90%	大買/鉅額交易
2019/01/30	54	47.89	3	48.00	48.00	51	717	7.11%
2019/01/29	2	48.43	0	0.00	48.35	2	703	0.28%
2019/01/28	14	49.35	0	0.00	49.30	14	700	2.00%
2019/01/25	5	49.73	0	0.00	49.70	5	698	0.72%
2019/01/24	4	49.88	1	50.50	49.85	3	697	0.43%
2019/01/23	5	49.85	0	0.00	49.90	5	694	0.72%
2019/01/22	0	0.00	1	51.20	50.30	-1	687	-0.15%
2019/01/21	2	49.65	0	0.00	49.60	2	657	0.30%
2019/01/18	43	50.67	0	0.00	50.00	43	654	6.57%
2019/01/17	2	50.55	7	50.01	50.60	-5	636	-0.79%
2019/01/16	14	48.71	1	48.30	49.10	13	582	2.23%
2019/01/15	6	44.97	0	0.00	45.00	6	537	1.12%
2019/01/14	1	44.35	0	0.00	44.25	1	536	0.19%
2019/01/10	2	44.48	0	0.00	44.35	2	547	0.37%
2019/01/09	4	44.08	0	0.00	43.95	4	544	0.73%
2019/01/08	2	43.93	37	43.80	43.70	-35	550	-6.36%
2019/01/07	2	44.73	1	44.90	44.55	1	553	0.18%
2019/01/04	0	0.00	1	44.85	44.90	-1	566	-0.18%
2019/01/03	0	0.00	1	45.15	45.15	-1	581	-0.17%
2019/01/02	3	45.45	0	0.00	45.10	3	583	0.51%
2018/12/27	1	45.75	0	0.00	45.50	1	589	0.17%
2018/12/25	0	0.00	32	45.20	45.20	-32	588	-5.43%
2018/12/24	0	0.00	4	45.40	45.40	-4	592	-0.68%
2018/12/21	0	0.00	10	45.26	45.20	-10	611	-1.64%
2018/12/20	1	46.25	0	0.00	45.80	1	612	0.16%
2018/12/19	0	0.00	2	46.45	46.35	-2	615	-0.32%
2018/12/18	2	46.10	1	46.95	46.95	1	615	0.16%
2018/12/17	4	46.74	1	46.45	46.45	3	613	0.49%
2018/12/14	1	47.25	0	0.00	47.25	1	614	0.16%
2018/12/12	3	47.83	0	0.00	48.05	3	605	0.50%
2018/12/10	0	0.00	1	47.45	47.45	-1	603	-0.17%
2018/12/07	0	0.00	1	48.00	48.00	-1	611	-0.16%
2018/12/06	2	47.68	1	46.70	46.70	1	633	0.16%
2018/12/04	2	49.80	2	49.40	49.35	0	638	0.00%
2018/12/03	1	48.90	0	0.00	48.90	1	651	0.15%
2018/11/29	5	48.40	1	48.00	48.00	4	670	0.60%
2018/11/28	0	0.00	2	48.00	48.00	-2	677	-0.30%
2018/11/27	0	0.00	1	47.65	47.70	-1	681	-0.15%
2018/11/26	1	47.70	0	0.00	47.30	1	680	0.15%
2018/11/23	2	46.20	0	0.00	45.90	2	691	0.29%
2018/11/22	0	0.00	11	47.13	46.40	-11	700	-1.57%
2018/11/21	1	47.50	0	0.00	47.50	1	712	0.14%
2018/11/20	5	47.38	8	47.49	47.05	-3	710	-0.42%
2018/11/19	1	48.40	33	49.38	48.25	-32	701	-4.56%
2018/11/16	29	46.60	2	47.30	47.30	27	658	4.10%
2018/11/15	4	42.84	2	43.00	43.00	2	629	0.32%
2018/11/14	14	43.00	44	42.81	43.20	-30	624	-4.80%
2018/11/13	10	41.70	4	41.91	42.10	6	610	0.98%
2018/11/12	12	42.70	0	0.00	42.45	12	614	1.95%
2018/11/09	3	42.50	0	0.00	42.40	3	614	0.49%
2018/11/08	0	0.00	1	44.35	43.40	-1	619	-0.16%
2018/11/06	0	0.00	2	44.00	43.55	-2	644	-0.31%
2018/11/05	6	43.93	1	44.45	44.45	5	644	0.78%
2018/11/02	2	44.03	1	44.50	44.00	1	644	0.16%
2018/10/31	0	0.00	7	43.21	43.55	-7	643	-1.09%
2018/10/30	0	0.00	1	42.00	42.10	-1	647	-0.15%
2018/10/29	29	41.54	0	0.00	41.70	29	662	4.38%
2018/10/26	0	0.00	8	41.68	41.60	-8	677	-1.18%
2018/10/25	18	42.05	0	0.00	42.45	18	683	2.63%
2018/10/24	9	43.84	0	0.00	43.60	9	701	1.28%
2018/10/23	6	44.35	6	44.66	44.30	0	705	0.00%
2018/10/22	12	46.31	1	46.15	46.20	11	696	1.58%
2018/10/19	2	47.43	59	47.51	46.85	-57	700	-8.14%
2018/10/18	11	49.97	2	49.78	49.80	9	691	1.30%
2018/10/17	0	0.00	1	51.00	50.00	-1	695	-0.14%
2018/10/16	51	49.84	1	50.00	50.00	50	704	7.10%
2018/10/15	17	47.82	3	48.80	48.80	14	718	1.95%
2018/10/12	12	46.15	0	0.00	46.90	12	722	1.66%
2018/10/11	8	47.21	0	0.00	46.55	8	729	1.10%
2018/10/08	3	52.00	4	52.05	51.80	-1	740	-0.14%
2018/10/05	0	0.00	1	53.80	52.30	-1	773	-0.13%
2018/10/02	34	54.80	1	54.70	54.90	33	829	3.98%
2018/10/01	3	54.57	0	0.00	54.50	3	838	0.36%
2018/09/28	2	53.80	9	54.26	53.80	-7	851	-0.82%
2018/09/27	37	54.86	2	55.25	55.40	35	857	4.08%
2018/09/26	1	55.20	0	0.00	55.20	1	869	0.12%
2018/09/21	0	0.00	1	57.00	56.80	-1	907	-0.11%
2018/09/18	3	56.67	0	0.00	56.50	3	1,090	0.28%
2018/09/17	3	56.37	0	0.00	56.50	3	1,115	0.27%
2018/09/14	30	56.35	1	56.40	56.40	29	1,131	2.56%
2018/09/13	0	0.00	13	56.25	56.00	-13	1,160	-1.12%
2018/09/12	0	0.00	16	56.10	56.90	-16	1,155	-1.39%
2018/09/11	0	0.00	3	54.57	54.90	-3	1,139	-0.26%
2018/09/10	0	0.00	21	53.47	53.50	-21	1,141	-1.84%
2018/09/07	4	53.88	0	0.00	53.70	4	1,146	0.35%
2018/09/06	0	0.00	1	56.40	55.50	-1	1,131	-0.09%
2018/09/05	10	57.70	4	57.60	57.50	6	1,139	0.53%
2018/09/04	1	58.60	0	0.00	58.60	1	1,145	0.09%
2018/09/03	12	60.45	0	0.00	60.20	12	1,169	1.03%
2018/08/30	1	61.20	4	61.80	61.90	-3	1,194	-0.25%
2018/08/29	1	60.90	0	0.00	60.90	1	1,196	0.08%
2018/08/28	16	62.75	1	62.20	61.80	15	1,240	1.21%
2018/08/27	4	64.45	54	63.64	63.90	-50	1,269	-3.94%
2018/08/23	2	65.10	0	0.00	64.50	2	1,531	0.13%
2018/08/22	41	64.99	1	65.30	64.70	40	1,578	2.53%
2018/08/21	3	64.30	1	64.70	64.40	2	1,577	0.13%
2018/08/20	3	64.63	0	0.00	64.50	3	1,579	0.19%
2018/08/17	0	0.00	1	64.50	64.70	-1	1,596	-0.06%
2018/08/16	4	63.85	25	63.51	64.00	-21	1,614	-1.30%
2018/08/15	9	62.61	17	62.40	62.20	-8	1,623	-0.49%
2018/08/14	1	62.50	10	62.47	62.90	-9	1,623	-0.55%
2018/08/13	12	63.55	16	63.06	61.90	-4	1,626	-0.25%
2018/08/10	4.7	66.47	0	0.00	66.40	4.7	1,606	0.29%
2018/08/09	0	0.00	3	65.57	65.80	-3	1,612	-0.19%
2018/08/08	50	66.63	3	66.13	66.10	47	1,627	2.89%
2018/08/07	0	0.00	1	66.60	66.10	-1	1,650	-0.06%
2018/08/06	14	67.19	0	0.00	67.20	14	1,675	0.84%
2018/08/03	12	67.95	20	67.58	67.10	-8	1,670	-0.48%
2018/08/02	11	67.75	15	68.01	68.40	-4	1,658	-0.24%
2018/08/01	0	0.00	6	67.63	67.80	-6	1,642	-0.37%
2018/07/30	0	0.00	8	66.08	66.00	-8	1,613	-0.50%
2018/07/27	8	64.25	103	64.66	66.00	-95	1,613	-5.89%	大賣/
2018/07/26	18	64.61	5	64.60	64.60	13	1,616	0.80%
2018/07/25	0	0.00	20	65.25	65.60	-20	1,616	-1.24%
2018/07/24	0	0.00	4	65.20	65.10	-4	1,619	-0.25%
2018/07/23	23	65.10	0	0.00	65.00	23	1,623	1.42%
2018/07/20	3	65.63	0	0.00	65.10	3	1,637	0.18%
2018/07/18	2	67.35	0	0.00	68.10	2	1,706	0.12%
2018/07/17	1	68.10	1	68.20	67.00	0	1,679	0.00%
2018/07/16	3	66.93	0	0.00	67.70	3	1,666	0.18%
2018/07/13	104	67.40	0	0.00	66.80	104	1,654	6.28%	大買/鉅額交易
2018/07/11	0	0.00	3	65.03	65.80	-3	1,609	-0.19%
2018/07/10	67	65.41	0	0.00	66.40	67	1,594	4.20%
2018/07/09	3	64.47	0	0.00	63.40	3	1,563	0.19%
2018/07/06	0	0.00	1	62.50	63.70	-1	1,551	-0.06%
2018/07/05	22	64.31	0	0.00	63.20	22	1,537	1.43%
2018/07/04	208	62.68	0	0.00	62.30	208	1,523	13.65%	大買/鉅額交易
2018/07/03	2	64.35	1	65.40	63.30	1	1,510	0.07%
2018/07/02	7	65.59	0	0.00	65.20	7	1,488	0.47%
2018/06/29	0	0.00	1	65.30	65.10	-1	1,487	-0.07%
2018/06/27	0	0.00	2	62.40	63.10	-2	1,352	-0.15%
2018/06/26	1	62.00	2	63.15	62.40	-1	1,336	-0.07%
2018/06/25	0	0.00	9	61.46	61.70	-9	1,314	-0.68%
2018/06/22	0	0.00	4	60.80	60.90	-4	1,311	-0.30%
2018/06/21	2	59.20	0	0.00	59.20	2	1,291	0.15%
2018/06/20	0	0.00	2	59.40	58.60	-2	1,304	-0.15%
2018/06/19	0	0.00	2	59.35	59.00	-2	1,299	-0.15%
2018/06/15	1	59.40	0	0.00	58.70	1	1,294	0.08%
2018/06/14	1	58.00	2	57.85	57.80	-1	1,298	-0.08%
2018/06/12	4	57.48	2	57.10	57.30	2	1,271	0.16%
2018/06/11	2	58.15	4	58.65	58.10	-2	1,260	-0.16%
2018/06/08	2	60.45	13	60.72	60.70	-11	1,229	-0.89%
2018/06/07	2	60.75	48	60.11	60.40	-46	1,223	-3.76%
2018/06/06	4	61.70	0	0.00	61.80	4	1,197	0.33%
2018/06/05	9	63.47	68	62.02	60.80	-59	1,181	-4.99%
2018/06/04	102	66.62	4	66.33	66.00	98	1,126	8.70%	大買/
2018/06/01	30	67.03	19	66.87	66.00	11	1,082	1.02%
2018/05/31	197	63.94	2	62.40	64.60	195	928	21.00%	大買/鉅額交易
2018/05/30	6	57.68	1	59.70	58.80	5	822	0.61%
2018/05/29	1	56.20	0	0.00	56.10	1	777	0.13%
2018/05/28	0	0.00	4	56.83	56.90	-4	773	-0.52%
2018/05/25	0	0.00	1	56.80	56.60	-1	768	-0.13%
2018/05/24	9	56.53	0	0.00	56.20	9	753	1.19%
2018/05/23	2	55.15	5	55.10	56.20	-3	738	-0.41%
2018/05/22	2	54.10	1	53.60	54.10	1	718	0.14%
2018/05/21	9	53.80	1	53.90	53.10	8	712	1.12%
2018/05/18	2	54.00	8	53.55	53.20	-6	702	-0.85%
2018/05/17	6	54.10	0	0.00	53.70	6	698	0.86%
2018/05/16	6	54.53	1	54.90	54.60	5	690	0.72%
2018/05/15	12	56.08	38	56.01	55.50	-26	673	-3.86%
2018/05/14	26	57.64	2	58.45	58.60	24	661	3.63%
2018/05/11	10	55.16	10	54.84	54.60	0	634	0.00%
2018/05/10	5	55.20	0	0.00	54.80	5	636	0.79%
2018/05/09	23	54.91	15	54.71	55.30	8	633	1.26%
2018/05/08	7	55.04	1	54.50	54.50	6	630	0.95%
2018/05/07	1	55.50	3	55.23	55.00	-2	625	-0.32%
2018/05/04	4	56.03	20	56.04	56.20	-16	623	-2.57%
2018/05/03	8	55.78	15	54.77	55.30	-7	612	-1.14%
2018/05/02	34	54.44	2	54.50	53.70	32	598	5.35%
2018/04/30	0	0.00	13	52.87	52.80	-13	588	-2.21%
2018/04/27	9	52.81	16	53.53	52.80	-7	582	-1.20%
2018/04/26	28	54.83	12	57.51	53.10	16	575	2.78%
2018/04/25	13	58.52	2	59.15	55.90	11	552	1.99%
2018/04/24	13	55.35	0	0.00	57.50	13	500	2.60%
2018/04/23	13	52.59	0	0.00	52.30	13	474	2.74%
2018/04/20	3	52.40	1	52.20	52.20	2	481	0.42%
2018/04/16	0	0.00	1	52.40	52.20	-1	492	-0.20%
2018/04/13	9	52.59	0	0.00	52.50	9	497	1.81%
2018/04/11	7	52.14	0	0.00	52.10	7	498	1.40%
2018/04/10	0	0.00	1	53.10	53.10	-1	496	-0.20%
2018/04/09	62	52.86	0	0.00	52.70	62	493	12.55%
2018/04/03	0	0.00	9	53.99	53.70	-9	489	-1.84%
2018/04/02	0	0.00	206	55.87	55.70	-206	483	-42.62%	大賣/鉅額交易
2018/03/30	0	0.00	11	53.89	54.60	-11	474	-2.32%
2018/03/29	23	51.41	1	51.80	52.00	22	454	4.84%
2018/03/28	8	50.43	8	50.19	50.00	0	445	0.00%
2018/03/27	20	50.87	0	0.00	51.30	20	439	4.55%
2018/03/26	6	50.47	43	49.85	49.50	-37	425	-8.69%
2018/03/23	0	0.00	1	50.80	50.50	-1	416	-0.24%
2018/03/22	11	55.34	0	0.00	54.20	11	399	2.75%
2018/03/21	1	55.10	0	0.00	55.00	1	394	0.25%
2018/03/20	149	56.15	0	0.00	55.00	149	392	38.01%	大買/鉅額交易
2018/03/19	97	57.57	0	0.00	57.30	97	377	25.70%
2018/03/16	15	58.10	23	58.37	58.10	-8	378	-2.11%
2018/03/15	16	58.03	0	0.00	58.00	16	377	4.23%
2018/03/14	10	56.71	1	56.80	56.10	9	374	2.40%
2018/03/13	45	57.34	0	0.00	57.30	45	376	11.95%
2018/03/12	11	57.59	1	57.80	57.50	10	384	2.60%
2018/03/09	6	58.02	1	58.80	58.10	5	386	1.30%
2018/03/08	1	58.50	1	59.10	58.50	0	389	0.00%
2018/03/07	0	0.00	13	59.83	59.20	-13	389	-3.34%
2018/03/06	1	58.20	10	58.51	58.20	-9	389	-2.31%
2018/03/02	1	59.50	4	59.55	59.50	-3	380	-0.79%
2018/02/26	0	0.00	1	61.90	62.00	-1	371	-0.27%
2018/02/23	0	0.00	4	61.53	61.30	-4	369	-1.08%
2018/02/22	3	62.57	0	0.00	62.20	3	361	0.83%
2018/02/12	4	61.33	0	0.00	61.70	4	361	1.11%
2018/02/09	9	59.94	2	60.15	60.90	7	365	1.92%
2018/02/07	2	62.10	3	62.80	61.80	-1	366	-0.27%
2018/02/06	15	63.13	3	60.33	60.50	12	362	3.31%
2018/02/05	1	63.80	7	64.90	64.90	-6	348	-1.72%
2018/02/02	1	65.20	34	65.07	65.00	-33	356	-9.27%
2018/02/01	0	0.00	14	65.86	65.60	-14	353	-3.96%
2018/01/31	1	65.70	8	66.21	65.70	-7	354	-1.98%
2018/01/30	2	66.10	6	66.40	66.00	-4	350	-1.14%
2018/01/29	17	66.28	0	0.00	66.10	17	353	4.81%
2018/01/26	1	67.10	30	66.88	66.60	-29	352	-8.23%
2018/01/25	1	67.80	4	67.68	67.70	-3	350	-0.85%
2018/01/24	3	67.60	10	67.78	68.70	-7	352	-1.99%
2018/01/23	2	68.05	2	67.55	67.30	0	353	0.00%
2018/01/22	0	0.00	2	69.45	69.00	-2	352	-0.57%
2018/01/19	0	0.00	5	68.64	69.30	-5	353	-1.41%
2018/01/18	15	69.68	34	69.72	69.80	-19	354	-5.36%
2018/01/17	2	70.50	0	0.00	69.80	2	347	0.58%
2018/01/16	0	0.00	1	66.80	68.10	-1	328	-0.30%
2018/01/15	2	67.70	1	67.40	66.30	1	320	0.31%
2018/01/12	18	67.36	1	67.40	67.50	17	324	5.23%
2018/01/11	19	66.47	1	66.10	66.50	18	318	5.65%
2018/01/10	15	66.06	1	66.20	66.20	14	322	4.34%
2018/01/09	4	64.95	14	65.01	64.10	-10	322	-3.10%
2018/01/08	4	66.15	0	0.00	65.70	4	322	1.24%
2018/01/05	3	65.90	0	0.00	66.10	3	324	0.92%
2018/01/04	11	65.04	5	65.50	66.00	6	325	1.84%
2018/01/03	37	65.60	2	65.70	65.10	35	327	10.69%
2018/01/02	16	66.06	5	65.50	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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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

台灣摩根士丹利 券商分點個股進出 台灣摩根士丹利 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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析