達方 (8163)-群益金鼎券商分點個股進出

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

達方

(8163)

可現股當沖

股價
63.3
漲跌
▲0.6
漲幅
+0.96%
成交量
1,351張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/04/29	0	62.10	0	0.00	62.70	0	2,222	0.00%
2024/04/25	3	62.13	18	61.76	61.50	-15	2,212	-0.68%
2024/04/24	0	0.00	6	61.43	61.70	-6	2,209	-0.27%
2024/04/22	0	0.00	2	59.70	59.80	-2	2,211	-0.09%
2024/04/19	3	59.57	10	59.81	60.40	-7	2,206	-0.32%
2024/04/18	3	60.70	3	60.37	60.80	0	2,195	0.00%
2024/04/17	6	60.57	10	60.48	60.60	-4	2,197	-0.18%
2024/04/16	11	60.08	12	60.40	60.10	-1	2,196	-0.05%
2024/04/15	5	61.50	5	61.48	61.50	0	2,183	0.00%
2024/04/12	1	62.30	6	62.05	62.00	-5	2,221	-0.23%
2024/04/10	2	62.20	3	62.37	62.60	-1	2,301	-0.04%
2024/04/09	2	62.50	5	62.38	62.10	-3	2,312	-0.13%
2024/04/08	1	63.80	1	63.40	63.50	0	2,321	0.00%
2024/04/03	0	0.00	2	64.10	63.60	-2	2,345	-0.09%
2024/04/02	4	62.95	6	62.77	63.00	-2	2,325	-0.09%
2024/04/01	4	62.90	5.4	62.78	62.90	-1.4	2,322	-0.06%
2024/03/29	0	0.00	6.9	62.26	62.30	-6.9	2,319	-0.30%
2024/03/28	0	0.00	7.9	62.30	62.30	-7.9	2,320	-0.34%
2024/03/27	0	0.00	17	62.91	63.00	-17	2,317	-0.73%
2024/03/26	16	62.09	21	61.61	61.90	-5	2,323	-0.22%
2024/03/25	19.1	62.92	26	63.02	62.80	-6.9	2,309	-0.30%
2024/03/22	16.3	64.37	16	64.02	64.30	0.3	2,308	0.01%
2024/03/21	5	63.48	20	62.85	64.10	-15	2,289	-0.66%
2024/03/20	65	63.09	14	62.90	62.40	51	2,288	2.23%
2024/03/19	10	61.68	0	0.00	61.90	10	2,245	0.45%
2024/03/18	0	0.00	2	60.20	60.80	-2	2,237	-0.09%
2024/03/15	7	60.60	14	60.39	60.00	-7	2,241	-0.31%
2024/03/14	10	60.51	20	60.16	60.60	-10	2,225	-0.45%
2024/03/13	7	60.86	18	60.83	60.70	-11	2,220	-0.50%
2024/03/12	3	60.47	24	60.23	60.50	-21	2,229	-0.94%
2024/03/11	6	59.65	18.4	59.70	59.60	-12.4	2,243	-0.55%
2024/03/08	35.4	60.63	132	60.66	60.00	-96.7	2,235	-4.32%	大賣/
2024/03/07	40	61.26	56	61.48	61.00	-16	2,216	-0.72%
2024/03/06	134	61.42	43	61.16	61.70	91	2,159	4.21%	大買/
2024/03/05	159	59.47	21	59.40	61.40	138	1,963	7.03%	大買/鉅額交易
2024/03/04	16	55.83	0	0.00	55.90	16	1,648	0.97%
2024/03/01	2	54.20	1	54.20	54.40	1	1,616	0.06%
2024/02/27	2	53.10	0	0.00	53.40	2	1,576	0.13%
2024/02/23	0	0.00	2	52.80	52.00	-2	1,651	-0.12%
2024/02/20	0	0.00	13.7	52.49	52.50	-13.7	1,739	-0.79%
2024/02/19	0	0.00	2	52.50	52.60	-2	1,748	-0.11%
2024/02/16	0	0.00	2	52.30	52.10	-2	1,775	-0.11%
2024/02/15	4	50.25	0	0.00	50.50	4	1,788	0.22%
2024/02/02	0	0.00	17.1	50.70	50.70	-17.1	1,867	-0.92%
2024/02/01	2	51.10	0	0.00	51.00	2	1,947	0.10%
2024/01/31	0	0.00	1	51.25	50.90	-1	1,987	-0.05%
2024/01/30	2	51.30	0	0.00	51.00	2	2,045	0.10%
2024/01/25	0	0.00	2	51.60	51.50	-2	2,513	-0.08%
2024/01/24	2	53.00	0	0.00	52.50	2	2,513	0.08%
2024/01/18	0	0.00	14	51.41	51.30	-14	2,479	-0.56%
2024/01/17	14	51.60	0	0.00	51.90	14	2,471	0.57%
2024/01/16	0	0.00	6	52.00	52.00	-6	2,456	-0.24%
2024/01/12	0	0.00	3	51.70	51.60	-3	2,440	-0.12%
2024/01/11	4	52.23	2	52.35	52.20	2	2,432	0.08%
2024/01/10	7	51.91	7	51.87	51.90	0	2,433	0.00%
2024/01/09	5	52.14	5	52.42	52.10	0	2,421	0.00%
2024/01/08	18	52.76	18	53.27	52.60	0	2,408	0.00%
2024/01/05	7	55.94	9	55.72	54.90	-2	2,360	-0.08%
2024/01/04	3	54.13	4.4	53.60	53.50	-1.4	2,267	-0.06%
2023/12/28	285	53.20	0	0.00	53.10	285	2,121	13.43%	大買/鉅額交易
2023/12/25	5	51.82	5	51.82	51.80	0	2,082	0.00%
2023/12/22	2	52.50	2	52.50	52.50	0	2,066	0.00%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/20	3	53.70	3	53.43	53.70	0	2,025	0.00%
2023/12/19	15	53.03	29	53.42	53.00	-14	2,003	-0.70%
2023/12/18	13	54.59	32	55.10	54.40	-19	1,960	-0.97%
2023/12/15	13	56.11	13	56.18	56.10	0	1,931	0.00%
2023/12/14	7	56.53	5	56.24	56.70	2	1,889	0.11%
2023/12/13	3	55.80	7	55.79	55.80	-4	1,859	-0.22%
2023/12/12	3	55.27	5	55.04	55.30	-2	1,830	-0.11%
2023/12/11	6	54.85	12	54.60	54.90	-6	1,814	-0.33%
2023/12/08	2	54.85	4	54.93	54.80	-2	1,799	-0.11%
2023/12/07	11	54.56	17	54.71	54.50	-6	1,785	-0.34%
2023/12/06	11	55.64	6	55.32	55.40	5	1,757	0.28%
2023/12/05	11	54.58	17	54.16	54.80	-6	1,714	-0.35%
2023/12/04	30	54.77	3	54.37	55.00	27	1,687	1.60%
2023/12/01	1	53.20	7.4	53.32	53.50	-6.4	1,625	-0.40%
2023/11/30	2	53.40	0	0.00	52.70	2	1,593	0.13%
2023/11/29	1	52.30	1	52.00	52.30	0	1,534	0.00%
2023/11/27	2	50.90	4	51.33	50.90	-2	1,508	-0.13%
2023/11/24	2	51.60	4	51.35	51.60	-2	1,497	-0.13%
2023/11/22	16	52.35	2	52.35	52.60	14	1,452	0.96%
2023/11/21	6	51.13	6	51.23	51.10	0	1,379	0.00%
2023/11/20	4	51.28	11	50.69	51.20	-7	1,361	-0.51%
2023/11/17	6	51.37	11.1	51.19	51.60	-5.1	1,329	-0.38%
2023/11/16	3.1	50.63	2	50.30	50.90	1.1	1,267	0.09%
2023/11/15	15	50.61	21	50.85	50.60	-6	1,249	-0.48%
2023/11/14	8	50.31	48	50.59	50.20	-40	1,211	-3.30%
2023/11/13	23	50.89	51	50.96	51.00	-28	1,175	-2.38%
2023/11/10	25	51.04	19	50.68	51.40	6	1,116	0.54%
2023/11/09	64	51.00	36	50.50	50.90	28	1,063	2.63%
2023/11/08	3	49.67	6	49.78	50.00	-3	974	-0.31%
2023/11/07	22	49.35	22	49.24	49.85	0	936	0.00%
2023/11/06	31	49.55	37.2	49.94	49.70	-6.2	881	-0.70%
2023/11/03	71	48.56	108	48.36	48.85	-37	661	-5.59%	大賣/
2023/10/20	0	0.00	2	42.25	42.65	-2	477	-0.42%
2023/10/19	1	42.65	1	42.75	42.60	0	483	0.00%
2023/10/18	4	42.65	2	44.00	44.00	2	481	0.42%
2023/10/17	2	43.25	4	43.50	43.05	-2	475	-0.42%
2023/10/16	2	43.65	2	43.85	43.80	0	486	0.00%
2023/10/13	2	43.75	0	0.00	43.85	2	493	0.41%
2023/10/06	1	43.15	1	43.05	43.15	0	525	0.00%
2023/09/26	0	0.00	2	42.85	42.70	-2	695	-0.29%
2023/09/15	0	0.00	5	43.86	43.70	-5	763	-0.65%
2023/09/14	0	0.00	7	43.79	43.75	-7	762	-0.92%
2023/09/13	2	43.50	8	43.43	43.65	-6	767	-0.78%
2023/09/12	3	43.35	0	0.00	43.60	3	772	0.39%
2023/09/11	2	43.40	1	43.85	43.75	1	778	0.13%
2023/09/08	2	43.10	0	0.00	43.30	2	780	0.26%
2023/09/07	11	43.60	6	43.67	43.65	5	794	0.63%
2023/09/06	2	44.20	0	0.00	44.20	2	798	0.25%
2023/09/04	1	43.75	0	0.00	43.90	1	805	0.12%
2023/09/01	2	43.65	0	0.00	44.20	2	811	0.25%
2023/08/24	50	42.30	0	0.00	42.15	50	839	5.95%
2023/08/21	0	0.00	2	42.50	42.80	-2	876	-0.23%
2023/08/17	2	41.55	0	0.00	42.00	2	895	0.22%
2023/08/14	0	0.00	4	41.35	41.75	-4	931	-0.43%
2023/08/11	5	41.83	0	0.00	41.75	5	940	0.53%
2023/08/07	1	42.25	1	42.70	42.80	0	946	0.00%
2023/08/01	0	0.00	2	43.70	43.80	-2	915	-0.22%
2023/07/31	0	0.00	2	44.05	43.90	-2	911	-0.22%
2023/07/28	0	0.00	10	44.62	44.65	-10	908	-1.10%
2023/07/27	2	44.55	0	0.00	45.20	2	901	0.22%
2023/07/26	0	0.00	2	44.65	44.45	-2	891	-0.22%
2023/07/24	1	43.90	1	44.50	44.30	0	882	0.00%
2023/07/20	4	45.08	1	45.10	45.05	3	882	0.34%
2023/07/19	2	44.70	24	44.28	44.35	-22	878	-2.50%
2023/07/18	2	46.00	4	45.35	45.50	-2	881	-0.23%
2023/07/17	0	45.95	0	0.00	46.00	0	880	0.00%
2023/07/14	14	45.59	0	0.00	45.55	14	876	1.60%
2023/07/13	18	45.48	1	45.40	45.15	17	869	1.95%
2023/07/12	0	0.00	2	44.40	45.15	-2	858	-0.23%
2023/07/11	0	0.00	4	43.53	43.50	-4	840	-0.48%
2023/07/10	5	46.08	0	0.00	46.00	5	821	0.61%
2023/07/07	0	0.00	4	46.75	46.75	-4	810	-0.49%
2023/07/06	0	0.00	20	47.55	47.40	-20	800	-2.50%
2023/07/05	8	47.50	4	47.60	47.35	4	824	0.48%
2023/06/29	4	46.28	2	46.00	46.70	2	803	0.25%
2023/06/27	1	45.40	0	0.00	45.30	1	792	0.13%
2023/06/26	48	46.19	0	0.00	46.00	48	786	6.10%
2023/06/21	3	46.62	30	46.65	46.70	-27	780	-3.46%
2023/06/20	0	0.00	14	47.31	47.25	-14	778	-1.80%
2023/06/19	2	47.45	0	0.00	47.35	2	781	0.26%
2023/06/16	4	47.85	6	47.88	47.85	-2	781	-0.26%
2023/06/15	2	47.90	0	0.00	47.85	2	777	0.26%
2023/06/14	0	0.00	4.4	47.90	47.95	-4.4	772	-0.57%
2023/06/13	8	47.38	2	47.48	47.55	6	769	0.78%
2023/06/12	0	0.00	2	46.80	47.10	-2	764	-0.26%
2023/06/09	7	46.75	0	0.00	46.70	7	761	0.92%
2023/06/08	1.2	47.03	0	0.00	46.70	1.2	775	0.15%
2023/06/06	2	47.00	0	0.00	46.80	2	829	0.24%
2023/06/05	2	47.15	0	0.00	47.20	2	965	0.21%
2023/06/02	47	47.37	1	47.30	47.40	46	965	4.76%
2023/06/01	0.4	47.05	3	47.00	47.10	-2.6	959	-0.27%
2023/05/29	0	0.00	2	46.50	47.10	-2	950	-0.21%
2023/05/25	0	0.00	6	46.30	46.65	-6	925	-0.65%
2023/05/23	1	46.75	0	0.00	46.90	1	912	0.11%
2023/05/19	4	45.65	0	0.00	45.55	4	883	0.45%
2023/05/18	2	45.50	0	0.00	45.50	2	872	0.23%
2023/05/17	2	45.30	0	0.00	45.40	2	864	0.23%
2023/05/11	0	44.50	0	0.00	44.00	0	915	0.00%
2023/05/09	0	0.00	2	44.35	44.65	-2	918	-0.22%
2023/05/04	2	43.80	0	0.00	44.15	2	934	0.21%
2023/04/25	4	43.25	4	42.71	42.70	0	930	0.00%
2023/04/19	0	0.00	28	44.71	44.60	-28	911	-3.07%
2023/04/18	2	44.70	0	0.00	44.55	2	902	0.22%
2023/04/17	0	0.00	2	44.60	44.55	-2	896	-0.22%
2023/04/14	14	44.53	51	44.60	44.40	-37	887	-4.17%
2023/04/13	2	45.30	1	45.30	44.55	1	879	0.11%
2023/04/12	2	45.15	0	0.00	45.30	2	865	0.23%
2023/04/11	2	44.35	2	44.45	44.50	0	837	0.00%
2023/04/10	2	44.50	9	44.16	44.90	-7	825	-0.85%
2023/04/06	10	44.41	0	0.00	44.50	10	777	1.29%
2023/03/29	0	0.00	4	43.73	43.75	-4	760	-0.53%
2023/03/28	2	43.65	0	0.00	43.65	2	763	0.26%
2023/03/22	0	0.00	1	44.20	44.20	-1	750	-0.13%
2023/03/20	2	43.45	2	43.50	43.35	0	741	0.00%
2023/03/16	0	0.00	1	42.90	42.60	-1	742	-0.13%
2023/03/15	8	43.38	2	43.80	43.25	6	745	0.80%
2023/03/14	1	43.55	4	43.88	43.50	-3	740	-0.41%
2023/03/13	6	43.33	0	0.00	43.60	6	738	0.81%
2023/03/10	2	43.85	4	44.08	43.85	-2	726	-0.28%
2023/03/09	6	44.22	4	44.58	44.50	2	713	0.28%
2023/03/08	22	44.94	86	43.86	44.70	-64	671	-9.53%
2023/03/06	0	0.00	2	41.95	41.95	-2	569	-0.35%
2023/03/02	0	0.00	1	41.55	41.60	-1	557	-0.18%
2023/03/01	0	0.00	3	41.43	41.35	-3	551	-0.54%
2023/02/24	0	0.00	1	41.10	41.30	-1	548	-0.18%
2023/02/22	75	40.97	0	0.00	41.00	75	542	13.83%
2023/02/17	2	40.90	2	40.70	40.90	0	545	0.00%
2023/02/15	32	40.65	6	40.88	40.70	26	548	4.74%
2023/02/14	4	40.53	0	0.00	40.40	4	544	0.73%
2023/02/13	22	40.60	5.3	40.45	40.50	16.8	545	3.07%
2023/02/10	12	41.29	34	41.37	41.00	-22	547	-4.02%
2023/02/09	0	0.00	6	41.65	41.55	-6	511	-1.17%
2023/02/06	2	40.55	2	40.25	40.10	0	466	0.00%
2023/02/01	2	39.55	2	39.55	39.60	0	437	0.00%
2023/01/30	0	0.00	9	39.35	39.30	-9	431	-2.08%
2023/01/17	0	0.00	19	38.88	38.90	-19	424	-4.48%
2023/01/13	3	38.50	0	0.00	38.50	3	423	0.71%
2023/01/12	1	38.70	0	0.00	38.70	1	434	0.23%
2023/01/11	4	38.85	0	0.00	38.90	4	435	0.92%
2022/12/30	12	37.68	4	38.15	37.80	8	476	1.68%
2022/12/28	1	37.75	1	38.05	37.65	0	479	0.00%
2022/12/27	5	38.10	0	0.00	38.00	5	478	1.04%
2022/12/26	0	0.00	2	38.20	38.20	-2	477	-0.42%
2022/12/23	0	0.00	12	37.80	37.80	-12	481	-2.49%
2022/12/22	2	38.05	0	0.00	37.85	2	481	0.42%
2022/12/21	4	37.45	10	37.49	37.40	-6	485	-1.24%
2022/12/19	1	37.70	0	0.00	37.85	1	483	0.21%
2022/12/13	0	0.00	2	38.80	38.50	-2	476	-0.42%
2022/12/12	2	38.48	2	38.40	38.75	0	477	0.00%
2022/12/09	5	38.55	5	38.55	38.50	0	478	0.00%
2022/12/08	1	38.80	1	38.90	38.65	0	493	0.00%
2022/12/07	1	39.00	2	39.10	38.70	-1	494	-0.20%
2022/12/02	4	40.63	6	40.57	40.50	-2	485	-0.41%
2022/12/01	0	0.00	2	40.60	40.50	-2	484	-0.41%
2022/11/29	1	40.40	1	40.20	40.20	0	475	0.00%
2022/11/28	0	0.00	4	39.90	39.85	-4	455	-0.88%
2022/11/25	2	39.25	2	39.30	39.15	0	427	0.00%
2022/11/17	0	0.00	1	39.40	39.45	-1	438	-0.23%
2022/11/16	11	39.02	5	39.11	38.95	6	439	1.37%
2022/11/15	0	0.00	7	39.26	39.25	-7	448	-1.56%
2022/11/10	4	39.00	2	39.00	38.95	2	439	0.45%
2022/11/04	0	0.00	2	38.70	38.65	-2	449	-0.45%
2022/10/28	2	37.20	0	0.00	37.20	2	514	0.39%
2022/10/25	0	0.00	4	37.60	37.55	-4	520	-0.77%
2022/10/20	4	37.85	2	37.15	37.15	2	528	0.38%
2022/10/19	30	38.15	0	0.00	38.25	30	519	5.78%
2022/10/18	6	37.89	2	37.80	38.00	4	518	0.77%
2022/10/17	1	37.30	7	36.76	37.50	-6	522	-1.15%
2022/10/14	4	37.05	4	37.44	36.95	0	521	0.00%
2022/10/13	2	36.95	0	0.00	36.45	2	523	0.38%
2022/10/11	0	0.00	10	38.60	38.25	-10	519	-1.92%
2022/10/05	0	0.00	6	39.83	39.55	-6	527	-1.14%
2022/09/30	2	39.40	8	38.99	39.40	-6	546	-1.10%
2022/09/29	0	0.00	4	38.99	39.60	-4	571	-0.70%
2022/09/23	2	41.35	0	0.00	41.20	2	640	0.31%
2022/09/22	2	41.45	2	41.35	41.50	0	660	0.00%
2022/09/21	30	41.90	0	0.00	41.80	30	663	4.52%
2022/09/19	2	42.05	0	0.00	42.10	2	668	0.30%
2022/09/15	0	0.00	2	43.35	42.75	-2	683	-0.29%
2022/09/14	2	41.50	0	0.00	41.50	2	670	0.30%
2022/09/07	0	0.00	4	39.90	39.90	-4	692	-0.58%
2022/09/06	0	0.00	1	40.40	39.80	-1	692	-0.14%
2022/09/01	0	0.00	11	40.95	40.95	-11	700	-1.57%
2022/08/31	6	41.34	2	41.10	41.30	4	701	0.57%
2022/08/29	1	40.85	3	40.77	40.75	-2	701	-0.29%
2022/08/24	0	0.00	2	41.20	41.00	-2	707	-0.28%
2022/08/23	1	41.60	0	0.00	41.50	1	710	0.14%
2022/08/22	1	42.35	1	42.15	42.05	0	713	0.00%
2022/08/18	2	41.20	0	0.00	41.15	2	705	0.28%
2022/08/17	16	41.15	0	0.00	41.05	16	710	2.25%
2022/08/15	1	41.90	3	42.17	41.70	-2	724	-0.28%
2022/08/12	0	0.00	8	41.49	41.45	-8	721	-1.11%
2022/08/11	7	41.86	11	41.77	41.75	-4	725	-0.55%
2022/08/10	9	41.34	11	41.30	41.40	-2	723	-0.28%
2022/08/09	1	40.00	5	39.87	39.95	-4	697	-0.57%
2022/08/08	0	0.00	6	39.93	39.95	-6	707	-0.85%
2022/08/05	1	40.30	3	40.37	40.45	-2	710	-0.28%
2022/08/04	0	0.00	4	38.95	39.05	-4	706	-0.57%
2022/08/03	2	39.00	0	0.00	39.05	2	725	0.28%
2022/07/29	2	39.90	0	0.00	40.05	2	806	0.25%
2022/07/27	2	39.00	0	0.00	39.85	2	891	0.22%
2022/07/26	6	39.30	0	0.00	39.10	6	894	0.67%
2022/07/21	2	39.05	0	0.00	39.25	2	941	0.21%
2022/07/20	24	39.08	0	0.00	39.10	24	947	2.53%
2022/07/19	4	39.28	4	39.53	39.30	0	971	0.00%
2022/07/18	4	38.25	0	0.00	38.70	4	977	0.41%
2022/07/15	1	38.05	8	38.01	37.80	-7	1,014	-0.69%
2022/07/14	1	38.10	1	38.10	38.20	0	1,071	0.00%
2022/07/13	2	37.25	1	37.50	37.55	1	1,105	0.09%
2022/07/12	1	36.15	1	36.30	36.10	0	1,112	0.00%
2022/07/11	3	37.17	3	37.05	36.95	0	1,118	0.00%
2022/07/08	2	37.10	0	0.00	37.40	2	1,132	0.18%
2022/07/07	12	36.43	0	0.00	36.60	12	1,128	1.06%
2022/07/06	2	38.75	4	38.95	38.60	-2	1,109	-0.18%
2022/07/05	33	39.60	0	0.00	39.80	33	1,100	3.00%
2022/07/04	6	39.32	16	39.47	39.40	-10	1,092	-0.92%
2022/07/01	96	40.40	100	40.34	38.80	-4	1,108	-0.36%
2022/06/30	0	0.00	34	40.81	40.45	-34	1,095	-3.10%
2022/06/29	0	0.00	4	41.80	41.65	-4	1,087	-0.37%
2022/06/24	8	42.13	4	42.55	42.00	4	1,170	0.34%
2022/06/21	1	42.40	1	42.20	42.45	0	1,202	0.00%
2022/06/20	2	41.05	0	0.00	40.80	2	1,221	0.16%
2022/06/16	18	42.49	53	42.43	42.10	-35	1,249	-2.80%
2022/06/13	0	0.00	1	42.70	42.65	-1	1,365	-0.07%
2022/05/26	0	0.00	3	43.30	43.05	-3	1,779	-0.17%
2022/05/25	0	0.00	76	43.12	43.05	-76	1,784	-4.26%
2022/05/20	0	0.00	3	42.95	42.90	-3	1,794	-0.17%
2022/05/18	0	0.00	24	42.83	42.90	-24	1,785	-1.34%
2022/05/17	0	0.00	2	42.60	42.65	-2	1,784	-0.11%
2022/05/16	4	42.50	2	42.15	42.30	2	1,784	0.11%
2022/05/13	9	42.14	3	41.92	42.30	6	1,779	0.34%
2022/05/12	16	41.61	2	42.45	41.20	14	1,785	0.78%
2022/05/11	9	42.57	6	42.77	42.50	3	1,782	0.17%
2022/05/10	6	43.13	4	42.90	43.40	2	1,764	0.11%
2022/05/09	16	43.69	90	43.12	43.00	-74	1,758	-4.21%
2022/05/06	2	45.20	7	45.16	45.20	-5	1,721	-0.29%
2022/05/05	2	45.80	6	45.70	45.75	-4	1,706	-0.23%
2022/05/04	11	47.26	2	46.10	45.80	9	1,685	0.53%
2022/05/03	5	47.65	1	47.60	47.75	4	1,639	0.24%
2022/04/28	2	47.20	0	0.00	47.25	2	1,654	0.12%
2022/04/27	4	46.93	4	47.09	46.95	0	1,650	0.00%
2022/04/26	10	48.78	0	0.00	48.60	10	1,630	0.61%
2022/04/25	10	48.52	15	48.48	48.20	-5	1,627	-0.31%
2022/04/22	6	50.09	0	0.00	49.95	6	1,607	0.37%
2022/04/21	9	50.49	4	50.45	50.40	5	1,612	0.31%
2022/04/20	9	50.27	2	50.20	50.40	7	1,577	0.44%
2022/04/19	24	49.32	8	49.27	49.65	16	1,530	1.05%
2022/04/18	28	48.25	2	48.40	48.40	26	1,519	1.71%
2022/04/15	2	48.90	9	49.02	48.80	-7	1,523	-0.46%
2022/04/14	24	49.08	0	0.00	48.90	24	1,554	1.54%
2022/04/13	0	0.00	2	48.35	48.55	-2	1,568	-0.13%
2022/04/11	1	48.05	8	48.24	47.80	-7	1,626	-0.43%
2022/04/08	0	0.00	5	48.26	48.20	-5	1,658	-0.30%
2022/04/07	3	48.35	36	48.39	47.90	-33	1,710	-1.93%
2022/04/06	4	49.35	9	49.14	49.15	-5	1,868	-0.27%
2022/04/01	1	49.35	3	49.32	49.35	-2	1,886	-0.11%
2022/03/31	26	49.74	6	49.67	49.70	20	1,917	1.04%
2022/03/30	3	50.10	4	49.60	50.20	-1	1,983	-0.05%
2022/03/29	12	49.06	0	0.00	49.05	12	1,947	0.62%
2022/03/28	0	0.00	16	49.00	49.10	-16	1,958	-0.82%
2022/03/25	11	49.53	0	0.00	49.25	11	1,967	0.56%
2022/03/24	7	49.50	0	0.00	49.50	7	1,976	0.35%
2022/03/23	16	49.44	8	49.53	49.15	8	2,025	0.40%
2022/03/22	1	49.40	1	49.35	49.50	0	2,110	0.00%
2022/03/21	3	49.35	0	0.00	49.30	3	2,122	0.14%
2022/03/18	28	49.37	35	49.25	48.40	-7	2,142	-0.33%
2022/03/17	2	49.35	5	49.60	49.35	-3	2,134	-0.14%
2022/03/16	1	49.30	1	49.75	49.50	0	2,147	0.00%
2022/03/15	29	49.20	0	0.00	49.00	29	2,170	1.34%
2022/03/14	5	49.34	17	49.42	49.35	-12	2,218	-0.54%
2022/03/11	1	48.50	7	48.66	48.40	-6	2,244	-0.27%
2022/03/10	9	48.65	5	48.52	48.35	4	2,323	0.17%
2022/03/09	21	48.18	27	48.53	48.30	-6	2,435	-0.25%
2022/03/08	0	0.00	8	44.78	44.70	-8	2,688	-0.30%
2022/03/07	15	46.02	12	46.00	46.00	3	2,710	0.11%
2022/03/04	25	47.94	2	47.70	47.60	23	2,750	0.84%
2022/03/02	0	0.00	6	46.15	46.30	-6	2,820	-0.21%
2022/02/24	2	46.45	3	45.97	45.50	-1	3,275	-0.03%
2022/02/23	2	46.90	0	0.00	46.90	2	3,369	0.06%
2022/02/22	0	0.00	4	46.40	46.40	-4	3,377	-0.12%
2022/02/18	6	46.80	2	46.70	47.00	4	3,388	0.12%
2022/02/17	0	0.00	1	47.05	46.85	-1	3,398	-0.03%
2022/02/14	3	46.55	1	46.15	46.35	2	3,413	0.06%
2022/02/11	0	0.00	0.1	47.50	47.50	-0.1	3,426	0.00%
2022/02/10	3	46.70	10	46.99	47.05	-7	3,416	-0.20%
2022/02/09	0	0.00	6	46.64	46.90	-6	3,423	-0.18%
2022/02/07	0	0.00	0.1	45.35	45.60	-0.1	3,429	0.00%
2022/01/26	0.1	45.05	0	0.00	44.80	0.1	3,474	0.00%
2022/01/25	8	45.21	5	45.16	45.00	3	3,476	0.09%
2022/01/21	39.1	46.12	3	46.12	45.90	36.1	3,479	1.04%
2022/01/20	0	0.00	6	47.13	47.20	-6	3,467	-0.17%
2022/01/19	9	46.92	1	47.30	46.95	8	3,469	0.23%
2022/01/18	0	0.00	22	47.27	46.90	-22	3,458	-0.64%
2022/01/17	2	47.10	6	46.78	47.15	-4	3,453	-0.12%
2022/01/14	5	46.46	14	46.34	46.35	-9	3,450	-0.26%
2022/01/13	0	0.00	8	47.06	46.95	-8	3,435	-0.23%
2022/01/12	0	0.00	10	46.72	46.80	-10	3,438	-0.29%
2022/01/11	21	47.63	8	47.34	47.05	13	3,424	0.38%
2022/01/10	0	0.00	41	47.86	48.05	-41	3,397	-1.21%
2022/01/07	5	47.52	7	47.45	47.30	-2	3,382	-0.06%
2022/01/06	6	48.23	9	48.19	48.15	-3	3,342	-0.09%
2022/01/05	14	49.28	29	49.04	48.85	-15	3,313	-0.45%
2022/01/04	18	49.74	9	49.83	49.35	9	3,280	0.27%
2022/01/03	33	50.08	48	49.90	49.50	-15	3,252	-0.46%
2021/12/30	27	50.63	1	50.70	50.70	26	3,209	0.81%
2021/12/29	39	50.82	44	49.53	51.00	-5	3,153	-0.16%
2021/12/28	18	49.37	12	49.34	49.35	6	2,973	0.20%
2021/12/27	67	49.36	1	49.70	49.55	66	2,955	2.23%
2021/12/24	11	49.36	11	49.08	49.35	0	2,929	0.00%
2021/12/23	6	48.56	35	48.59	48.60	-29	2,836	-1.02%
2021/12/22	47	48.74	1	49.10	48.50	46	2,834	1.62%
2021/12/21	7	48.35	0	0.00	48.50	7	2,823	0.25%
2021/12/20	0	0.00	28	48.66	48.50	-28	2,804	-1.00%
2021/12/17	1	49.20	22	48.73	48.80	-21	2,782	-0.75%
2021/12/16	59	49.76	5	49.95	49.85	54	2,709	1.99%
2021/12/15	0	0.00	21	48.84	48.20	-21	2,603	-0.81%
2021/12/14	0	0.00	23	48.66	48.55	-23	2,577	-0.89%
2021/12/13	5	49.07	1	49.10	48.85	4	2,526	0.16%
2021/12/10	4.7	48.84	4	48.73	49.15	0.7	2,501	0.03%
2021/12/09	2	48.35	49	48.61	48.30	-47	2,450	-1.92%
2021/12/08	7	49.65	6	49.30	49.00	1	2,383	0.04%
2021/12/07	6	49.40	11	49.59	49.65	-5	2,295	-0.22%
2021/12/06	13	49.38	0	0.00	49.20	13	2,207	0.59%
2021/12/03	11	49.06	6	49.44	49.60	5	2,123	0.24%
2021/12/02	53	48.97	23	49.10	48.65	30	1,971	1.52%
2021/12/01	2	46.60	2	47.08	47.15	0	1,611	0.00%
2021/11/30	6	46.84	1	46.70	46.50	5	1,580	0.32%
2021/11/29	15	45.54	3	44.70	45.80	12	1,559	0.77%
2021/11/26	8	46.71	4.1	46.63	46.15	4	1,518	0.26%
2021/11/25	3.1	46.17	1	46.20	46.10	2.1	1,469	0.14%
2021/11/24	17	45.99	5	45.96	46.00	12	1,473	0.81%
2021/11/23	15	46.10	15	46.53	47.05	0	1,332	0.00%
2021/11/22	86	44.70	3	44.82	45.45	83	1,066	7.78%
2021/11/18	5	43.25	0	0.00	43.25	5	1,022	0.49%
2021/11/16	1	42.50	0	0.00	42.55	1	1,058	0.09%
2021/11/11	3	43.33	0	0.00	43.05	3	1,115	0.27%
2021/11/09	1	43.45	0	0.00	43.40	1	1,114	0.09%
2021/11/03	1	43.40	1	43.20	43.50	0	1,206	0.00%
2021/10/29	0	0.00	1	41.75	41.75	-1	1,170	-0.09%
2021/10/20	0	0.00	1	41.20	41.15	-1	1,296	-0.08%
2021/10/07	0	0.00	2	40.10	40.20	-2	1,668	-0.12%
2021/10/06	0	0.00	1	39.85	39.70	-1	1,709	-0.06%
2021/10/05	1	39.70	1	38.70	40.15	0	1,733	0.00%
2021/10/01	0	40.50	0	0.00	40.35	0	1,751	0.00%
2021/09/27	1	42.70	0	0.00	42.95	1	1,812	0.06%
2021/09/23	0	0.00	1	42.30	42.10	-1	1,866	-0.05%
2021/09/08	1	44.15	8	42.80	42.80	-7	2,069	-0.34%
2021/09/06	1	44.35	1	44.15	44.05	0	2,092	0.00%
2021/08/30	1	43.85	1	43.80	43.90	0	2,128	0.00%
2021/08/25	1	43.00	0	0.00	42.60	1	2,121	0.05%
2021/08/20	0	0.00	4	43.40	43.40	-4	2,107	-0.19%
2021/08/18	0	0.00	6	43.72	44.00	-6	2,101	-0.29%
2021/08/13	0	0.00	2	44.90	44.90	-2	2,080	-0.10%
2021/08/11	1	46.00	15	46.00	45.80	-14	2,099	-0.67%
2021/08/10	0	0.00	93	46.86	46.75	-93	2,098	-4.43%
2021/08/06	0	0.00	2	47.33	47.30	-2	2,126	-0.09%
2021/08/05	0	0.00	33	47.63	47.85	-33	2,189	-1.51%
2021/08/04	55	47.43	0	0.00	47.50	55	2,263	2.43%
2021/08/03	2	47.55	0	0.00	47.20	2	2,321	0.09%
2021/07/30	68	47.04	0	0.00	47.00	68	2,500	2.72%
2021/07/29	4	46.55	0	0.00	46.65	4	2,511	0.16%
2021/07/27	2	46.90	0	0.00	46.90	2	2,579	0.08%
2021/07/21	0	0.00	6	47.19	46.95	-6	2,826	-0.21%
2021/07/20	1	47.25	1	46.95	46.95	0	2,865	0.00%
2021/07/19	4	47.56	1	48.75	48.10	3	2,857	0.10%
2021/07/16	9	47.94	1	47.85	48.00	8	2,843	0.28%
2021/07/15	0	0.00	4	46.60	46.75	-4	2,853	-0.14%
2021/07/13	0	0.00	1	46.95	46.10	-1	2,951	-0.03%
2021/07/09	2	46.10	0	0.00	45.90	2	2,922	0.07%
2021/07/07	12	46.66	0	0.00	46.10	12	3,009	0.40%
2021/06/29	6	45.20	20	45.35	45.10	-14	3,161	-0.44%
2021/06/28	30	45.97	0	0.00	45.90	30	3,144	0.95%
2021/06/25	0	0.00	3	44.00	43.70	-3	3,085	-0.10%
2021/06/24	0	0.00	52	43.57	43.65	-52	3,118	-1.67%
2021/06/23	0	0.00	2	43.28	43.30	-2	3,118	-0.06%
2021/06/16	0	0.00	5	43.70	43.35	-5	3,179	-0.16%
2021/06/15	0	0.00	2	44.13	44.00	-2	3,204	-0.06%
2021/06/11	4	44.16	3	44.42	44.50	1	3,218	0.03%
2021/06/10	6	43.93	8	43.72	44.45	-2	3,320	-0.06%
2021/06/09	5	42.55	6	42.56	42.55	-1	3,290	-0.03%
2021/06/08	0	0.00	18	42.24	42.25	-18	3,348	-0.54%
2021/06/04	0	0.00	1	42.50	42.40	-1	3,539	-0.03%
2021/06/03	0	0.00	1	43.00	42.80	-1	3,562	-0.03%
2021/05/28	0	0.00	2	42.88	42.75	-2	3,607	-0.06%
2021/05/27	0	0.00	2	42.35	42.70	-2	3,626	-0.06%
2021/05/25	2	42.25	2	42.70	42.25	0	3,663	0.00%
2021/05/19	0	0.00	7	41.46	41.50	-7	3,820	-0.18%
2021/05/18	1	39.55	0	0.00	40.70	1	3,833	0.03%
2021/05/14	0	0.00	7	41.40	41.40	-7	3,785	-0.18%
2021/05/12	1	45.00	11	43.91	43.05	-10	3,675	-0.27%
2021/05/11	0	0.00	12	47.35	46.65	-12	3,625	-0.33%
2021/05/10	1	51.10	13	49.42	49.05	-12	3,578	-0.34%
2021/05/07	52	48.60	0	0.00	49.00	52	3,456	1.50%
2021/05/04	7	47.59	7	46.67	47.00	0	3,393	0.00%
2021/05/03	1	49.75	15	49.67	49.40	-14	3,329	-0.42%
2021/04/29	3	51.60	13	51.36	51.20	-10	3,286	-0.30%
2021/04/28	2	51.70	45	51.40	52.40	-43	3,255	-1.32%
2021/04/27	39	52.10	2	51.75	52.10	37	3,221	1.15%
2021/04/26	33	51.17	2	51.10	51.20	31	3,112	1.00%
2021/04/22	1	50.70	10	50.65	49.00	-9	3,058	-0.29%
2021/04/21	2	51.40	29	50.99	51.00	-27	3,010	-0.90%
2021/04/20	24	50.11	9	50.52	50.50	15	2,962	0.51%
2021/04/16	0	0.00	2	48.00	48.25	-2	2,934	-0.07%
2021/04/15	0	47.55	0	0.00	47.40	0	2,928	0.00%
2021/04/14	0	0.00	13	47.04	47.30	-13	2,945	-0.44%
2021/04/12	0	0.00	2	48.25	48.70	-2	2,932	-0.07%
2021/04/09	2	48.00	28	48.17	48.00	-26	2,896	-0.90%
2021/04/08	53	48.98	12	47.75	49.20	41	2,818	1.45%
2021/04/06	0	0.00	2	47.70	47.40	-2	2,722	-0.07%
2021/03/30	0	0.00	18	47.52	47.65	-18	2,710	-0.66%
2021/03/29	37	47.57	5	47.19	47.55	32	2,695	1.19%
2021/03/24	0	0.00	32	46.39	46.70	-32	2,687	-1.19%
2021/03/23	0	0.00	2	46.28	46.30	-2	2,685	-0.07%
2021/03/22	4	47.00	2	47.00	47.00	2	2,676	0.07%
2021/03/19	2	46.95	5	47.00	47.05	-3	2,686	-0.11%
2021/03/18	0	0.00	17	47.68	47.45	-17	2,684	-0.63%
2021/03/17	7	47.52	24	47.57	47.45	-17	2,696	-0.63%
2021/03/16	63	47.78	3	47.42	47.55	60	2,723	2.20%
2021/03/15	0	0.00	11	46.14	46.10	-11	2,615	-0.42%
2021/03/12	1	46.10	15	46.10	46.05	-14	2,647	-0.53%
2021/03/11	3	46.68	7	46.69	46.65	-4	2,776	-0.14%
2021/03/10	12	46.89	9	46.45	47.40	3	2,775	0.11%
2021/03/09	1	45.30	1	45.85	45.75	0	2,732	0.00%
2021/03/05	0	0.00	10	44.95	45.05	-10	2,746	-0.36%
2021/03/04	3	45.45	1	46.25	45.35	2	2,773	0.07%
2021/03/02	0	0.00	6	46.38	45.30	-6	2,723	-0.22%
2021/02/26	7	45.18	1	45.25	45.25	6	2,714	0.22%
2021/02/24	1	45.10	0	0.00	44.55	1	2,748	0.04%
2021/02/23	4	44.90	1	45.20	44.90	3	2,747	0.11%
2021/02/22	11	44.02	1	44.15	44.15	10	2,748	0.36%
2021/02/19	0	0.00	2	42.70	43.55	-2	2,722	-0.07%
2021/02/18	0	0.00	2	42.65	42.60	-2	2,709	-0.07%
2021/02/04	1	41.45	2	41.50	41.65	-1	2,757	-0.04%
2021/02/02	1	41.10	0	0.00	41.00	1	2,880	0.03%
2021/02/01	0	0.00	5	40.55	40.55	-5	2,985	-0.17%
2021/01/29	1	40.90	0	0.00	41.00	1	3,053	0.03%
2021/01/26	0	0.00	55	42.32	41.65	-55	3,121	-1.76%
2021/01/25	1	41.60	1	41.75	42.00	0	3,093	0.00%
2021/01/21	1	40.50	5	41.25	41.15	-4	3,093	-0.13%
2021/01/20	2	41.63	10	41.05	41.05	-8	3,085	-0.26%
2021/01/18	1	43.00	0	0.00	43.05	1	3,073	0.03%
2021/01/15	48	44.00	0	0.00	44.10	48	3,052	1.57%
2021/01/14	0	0.00	43	44.76	44.95	-43	3,040	-1.41%
2021/01/13	3	44.53	9	44.62	44.50	-6	2,993	-0.20%
2021/01/12	0	0.00	2	45.00	44.25	-2	2,974	-0.07%
2021/01/08	0	0.00	8	44.15	43.75	-8	2,910	-0.27%
2021/01/07	0	0.00	1	44.25	44.05	-1	2,898	-0.03%
2021/01/06	1	44.50	1	44.85	43.55	0	2,879	0.00%
2021/01/05	1	43.85	5	43.40	44.55	-4	2,817	-0.14%
2021/01/04	0	0.00	10	43.40	43.60	-10	2,789	-0.36%
2020/12/31	0	0.00	1	43.30	43.35	-1	2,778	-0.04%
2020/12/30	1	43.35	14	43.07	43.20	-13	2,770	-0.47%
2020/12/29	41	43.17	1	43.30	42.85	40	2,763	1.45%
2020/12/28	2	43.33	0	0.00	43.40	2	2,749	0.07%
2020/12/25	2	42.95	0	0.00	43.00	2	2,737	0.07%
2020/12/24	2	43.70	1	43.45	43.15	1	2,735	0.04%
2020/12/23	6	42.52	1	42.15	42.55	5	2,714	0.18%
2020/12/22	0	0.00	1	42.40	42.10	-1	2,736	-0.04%
2020/12/18	0	0.00	20	42.30	42.30	-20	2,735	-0.73%
2020/12/16	0	0.00	27	43.33	43.35	-27	2,738	-0.99%
2020/12/15	1	44.00	0	0.00	43.15	1	2,734	0.04%
2020/12/14	25	44.56	0	0.00	44.70	25	2,708	0.92%
2020/12/11	18	43.67	3	44.00	43.75	15	2,696	0.56%
2020/12/10	8	44.95	11	44.32	44.70	-3	2,658	-0.11%
2020/12/09	9	46.64	41	46.14	46.00	-32	2,599	-1.23%
2020/12/08	4	46.43	0.1	45.85	45.75	3.9	2,577	0.15%
2020/12/07	12	46.90	33	46.15	46.70	-21	2,543	-0.83%
2020/12/04	28	45.29	12	44.53	45.40	16	2,382	0.67%
2020/12/03	2	43.75	17	43.96	43.85	-15	2,345	-0.64%
2020/12/02	12	43.68	38	43.74	43.60	-26	2,418	-1.07%
2020/12/01	3	43.43	7	43.36	43.80	-4	2,532	-0.16%
2020/11/30	52	43.27	0	0.00	43.35	52	2,690	1.93%
2020/11/27	0	0.00	1	42.60	42.50	-1	2,664	-0.04%
2020/11/26	1	42.75	2	42.65	42.40	-1	2,714	-0.04%
2020/11/25	0	0.00	59	42.78	42.55	-59	2,843	-2.07%
2020/11/24	0	0.00	3	43.35	43.40	-3	2,814	-0.11%
2020/11/23	8	42.61	5	42.48	42.90	3	2,741	0.11%
2020/11/20	3	42.42	50	42.16	42.50	-47	2,711	-1.73%
2020/11/19	40	42.48	1	42.40	42.50	39	2,680	1.45%
2020/11/18	34	42.02	2	42.23	41.95	32	2,605	1.23%
2020/11/17	1	42.10	2	41.90	42.00	-1	2,598	-0.04%
2020/11/16	1	41.85	14	41.87	41.75	-13	2,666	-0.49%
2020/11/13	1	41.65	0	0.00	41.75	1	2,744	0.04%
2020/11/11	4	42.35	19	42.19	42.25	-15	2,796	-0.54%
2020/11/10	1	42.55	4	41.95	42.00	-3	2,788	-0.11%
2020/11/09	4	42.25	33	41.63	41.70	-29	2,744	-1.06%
2020/11/06	56	41.59	2	41.63	41.85	54	2,629	2.05%
2020/11/05	6	40.69	0	0.00	40.75	6	2,578	0.23%
2020/11/04	1	40.40	0	0.00	40.55	1	2,605	0.04%
2020/11/03	29	40.62	17	40.59	40.50	12	2,676	0.45%
2020/10/27	1	40.30	0	0.00	40.30	1	2,864	0.03%
2020/10/26	8	39.95	0	0.00	40.15	8	2,841	0.28%
2020/10/16	15	39.05	0	0.00	38.75	15	2,885	0.52%
2020/10/14	0	0.00	1	39.00	38.85	-1	2,901	-0.03%
2020/10/05	0	0.00	5	37.85	38.10	-5	3,219	-0.16%
2020/09/25	0	0.00	32	36.60	37.05	-32	3,597	-0.89%
2020/09/24	0	0.00	6	37.75	37.75	-6	3,600	-0.17%
2020/09/23	0	0.00	1	39.05	38.70	-1	3,607	-0.03%
2020/09/22	0	0.00	60	38.71	39.00	-60	3,622	-1.66%
2020/09/21	0	0.00	20	39.46	39.25	-20	3,616	-0.55%
2020/09/17	25	39.85	0	0.00	39.80	25	3,603	0.69%
2020/09/15	0	0.00	2	39.85	39.80	-2	3,606	-0.06%
2020/09/11	0	0.00	1	39.15	39.15	-1	3,630	-0.03%
2020/09/10	0	0.00	1	40.65	40.15	-1	3,598	-0.03%
2020/09/09	0	0.00	42	40.45	40.35	-42	3,577	-1.17%
2020/09/08	2	40.45	12	40.58	40.20	-10	3,557	-0.28%
2020/09/07	44	42.35	63	42.17	41.60	-19	3,515	-0.54%
2020/09/04	1	41.50	9	42.48	42.70	-8	3,435	-0.23%
2020/09/03	94	42.00	18	41.93	41.90	76	3,382	2.25%
2020/09/02	4	39.98	1	40.00	40.05	3	3,205	0.09%
2020/09/01	413	39.96	6	40.15	40.30	407	3,240	12.56%	大買/鉅額交易
2020/08/31	17	40.44	2	40.30	40.45	15	3,253	0.46%
2020/08/27	0	0.00	1	39.00	38.55	-1	3,153	-0.03%
2020/08/26	1	38.55	2	38.70	38.60	-1	3,150	-0.03%
2020/08/21	0	0.00	4	37.68	38.15	-4	3,150	-0.13%
2020/08/20	2	37.00	31	37.38	37.30	-29	3,144	-0.92%
2020/08/19	82	40.42	15	40.52	39.55	67	3,058	2.19%
2020/08/18	24	40.01	8	39.96	40.10	16	2,961	0.54%
2020/08/13	0	0.00	10	39.28	39.25	-10	2,801	-0.36%
2020/08/12	6	38.87	26	38.99	38.85	-20	2,743	-0.73%
2020/08/11	54	39.10	5	38.99	39.15	49	2,715	1.80%
2020/08/10	7	38.83	10	39.08	38.90	-3	2,686	-0.11%
2020/08/07	40	39.18	0	0.00	39.25	40	2,659	1.50%
2020/08/06	20	38.72	24	38.68	38.70	-4	2,595	-0.15%
2020/08/05	5	37.90	4	38.10	38.15	1	2,456	0.04%
2020/08/04	11	36.86	1	36.40	36.50	10	2,386	0.42%
2020/07/30	10	35.38	0	0.00	35.30	10	2,384	0.42%
2020/07/28	4	34.93	0	0.00	34.25	4	2,427	0.16%
2020/07/24	6	36.88	0	0.00	36.65	6	2,409	0.25%
2020/07/23	1	37.70	0	0.00	37.40	1	2,412	0.04%
2020/07/20	0	0.00	37	37.30	37.40	-37	2,411	-1.53%
2020/07/16	2	38.85	8	38.36	38.00	-6	2,412	-0.25%
2020/07/15	5	37.47	0	0.00	37.30	5	2,293	0.22%
2020/07/14	0	0.00	8	38.29	37.65	-8	2,279	-0.35%
2020/07/13	8	37.33	5	37.70	38.30	3	2,248	0.13%
2020/07/10	4	37.60	50	37.39	37.35	-46	2,257	-2.04%
2020/07/09	56	38.25	33	38.28	38.00	23	2,233	1.03%
2020/07/08	121	40.17	0	0.00	40.20	121	2,138	5.66%	大買/鉅額交易
2020/07/07	3	40.80	21	40.41	40.10	-18	2,056	-0.88%
2020/07/06	11	39.80	5	39.86	40.35	6	2,010	0.30%
2020/07/03	0	0.00	4	39.25	39.10	-4	1,973	-0.20%
2020/07/01	8	38.25	0	0.00	38.20	8	1,942	0.41%
2020/06/29	9	37.69	10	37.69	37.60	-1	1,937	-0.05%
2020/06/24	10	38.17	0	0.00	38.00	10	1,931	0.52%
2020/06/23	2	37.85	0	0.00	37.80	2	1,948	0.10%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/18	2	37.35	0	0.00	37.65	2	1,963	0.10%
2020/06/16	4	37.49	0	0.00	37.50	4	1,981	0.20%
2020/06/12	1	37.05	11	37.38	37.50	-10	2,057	-0.49%
2020/06/11	1	38.90	30	38.33	38.20	-29	2,092	-1.39%
2020/06/10	12	39.01	1	38.90	38.85	11	2,073	0.53%
2020/06/09	0	0.00	11	38.35	38.55	-11	2,053	-0.54%
2020/06/08	1	39.05	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	5	38.45	38.80	-5	2,038	-0.25%
2020/06/04	1	37.60	0	0.00	37.60	1	1,977	0.05%
2020/06/03	1	37.20	3	37.27	37.25	-2	1,981	-0.10%
2020/06/01	40	36.51	0	0.00	36.50	40	1,950	2.05%
2020/05/29	5	35.95	0	0.00	35.90	5	1,944	0.26%
2020/05/28	5	36.30	0	0.00	36.15	5	1,946	0.26%
2020/05/25	2	35.55	0	0.00	36.10	2	1,953	0.10%
2020/05/22	20	36.29	0	0.00	36.15	20	1,975	1.01%
2020/05/21	0	0.00	2	36.70	36.70	-2	1,972	-0.10%
2020/05/20	0	0.00	5	36.45	36.40	-5	1,974	-0.25%
2020/05/18	2	35.75	0	0.00	35.55	2	1,979	0.10%
2020/05/13	2	36.80	0	0.00	36.90	2	1,985	0.10%
2020/05/12	6	37.10	3	36.90	37.15	3	1,965	0.15%
2020/05/11	5	37.15	20	37.16	37.25	-15	1,964	-0.76%
2020/05/05	3	37.30	0	0.00	37.50	3	1,920	0.16%
2020/05/04	2	36.40	0	0.00	36.50	2	1,899	0.11%
2020/04/29	0	0.00	5	36.95	36.95	-5	1,895	-0.26%
2020/04/28	5	37.61	6	36.78	36.90	-1	1,899	-0.05%
2020/04/24	1	35.55	1	35.50	35.50	0	1,887	0.00%
2020/04/22	0	0.00	2	34.48	35.40	-2	1,892	-0.11%
2020/04/21	0	0.00	10	35.04	34.35	-10	1,881	-0.53%
2020/04/20	10	35.30	0	0.00	35.25	10	1,879	0.53%
2020/04/17	1	35.05	0	0.00	35.10	1	1,892	0.05%
2020/04/15	10	35.93	10	35.55	35.20	0	1,867	0.00%
2020/04/14	1	34.10	2	34.15	34.35	-1	1,828	-0.05%
2020/04/08	0	0.00	6	32.59	33.50	-6	2,052	-0.29%
2020/04/07	0	0.00	2	31.80	31.80	-2	2,036	-0.10%
2020/04/01	0	0.00	2	29.83	30.35	-2	2,111	-0.09%
2020/03/31	2	29.90	0	0.00	29.85	2	2,100	0.10%
2020/03/26	0	0.00	3	29.70	29.80	-3	2,147	-0.14%
2020/03/24	2	28.85	0	0.00	28.70	2	2,308	0.09%
2020/03/23	1	28.00	0	0.00	27.65	1	2,309	0.04%
2020/03/20	12	28.24	7	28.21	28.40	5	2,326	0.21%
2020/03/19	0	0.00	2	28.08	25.90	-2	2,334	-0.09%
2020/03/18	1	28.65	1	28.90	28.60	0	2,311	0.00%
2020/03/17	0	0.00	13	28.52	28.65	-13	2,324	-0.56%
2020/03/16	2	29.58	0	0.00	28.50	2	2,293	0.09%
2020/03/13	1	28.45	0	0.00	29.25	1	2,295	0.04%
2020/03/12	1	32.30	1	32.10	31.60	0	2,293	0.00%
2020/03/09	1	37.10	0	0.00	35.90	1	2,368	0.04%
2020/03/04	0	0.00	10	37.20	37.40	-10	2,368	-0.42%
2020/03/03	2	37.95	0	0.00	37.70	2	2,373	0.08%
2020/03/02	1	37.30	0	0.00	37.40	1	2,369	0.04%
2020/02/27	6	38.02	9	38.32	37.75	-3	2,381	-0.13%
2020/02/26	0	0.00	6	38.84	38.70	-6	2,367	-0.25%
2020/02/25	2	39.30	0	0.00	39.40	2	2,350	0.09%
2020/02/19	0	0.00	17.1	39.26	39.20	-17.1	2,312	-0.74%
2020/02/18	10	39.15	10.1	39.00	38.95	-0.1	2,309	0.00%
2020/02/17	0	0.00	7	38.70	38.70	-7	2,289	-0.31%
2020/02/14	1.1	38.89	1	38.70	38.70	0.1	2,292	0.00%
2020/02/13	0	0.00	1	38.30	38.25	-1	2,292	-0.04%
2020/02/06	1	38.65	102	38.35	38.35	-101	2,310	-4.37%	大賣/鉅額交易
2020/02/05	0	0.00	99	38.47	38.00	-99	2,314	-4.28%
2020/02/04	10	37.85	0	0.00	38.70	10	2,318	0.43%
2020/01/31	0	0.00	3	38.48	38.50	-3	2,324	-0.13%
2020/01/30	1	38.50	11	38.93	38.50	-10	2,327	-0.43%
2020/01/17	0	0.00	1	42.65	42.65	-1	2,289	-0.04%
2020/01/16	0	0.00	10	43.00	42.80	-10	2,304	-0.43%
2020/01/15	14	43.17	13.1	43.04	42.85	0.9	2,295	0.04%
2020/01/14	0.1	43.40	0	0.00	43.40	0.1	2,302	0.01%
2020/01/09	1	43.30	5	43.15	43.00	-4	2,356	-0.17%
2020/01/07	1	42.95	14	43.34	43.15	-13	2,344	-0.55%
2020/01/06	11	44.30	23	43.75	44.00	-12	2,279	-0.53%
2020/01/03	44	45.07	5	43.87	44.30	39	2,241	1.74%
2020/01/02	7	44.17	39	43.74	44.05	-32	2,112	-1.52%
2019/12/31	1	44.05	63	44.05	44.05	-62	2,082	-2.98%
2019/12/30	105	44.41	5	44.44	44.65	100	2,044	4.89%	大買/
2019/12/27	33	43.09	0	0.00	42.95	33	1,944	1.70%
2019/12/26	0	0.00	2	43.33	42.75	-2	1,943	-0.10%
2019/12/25	0	43.00	2	42.88	42.90	-2	2,025	-0.10%
2019/12/23	2	42.40	66	42.53	42.15	-64	2,006	-3.19%
2019/12/20	100	44.92	70	44.50	43.35	30	1,974	1.52%
2019/12/19	35	43.88	96	43.77	43.95	-61	1,810	-3.37%
2019/12/18	31	43.76	0	0.00	43.85	31	1,777	1.74%
2019/12/16	2	42.95	4	43.25	43.40	-2	1,719	-0.12%
2019/12/13	10	42.75	14	42.54	42.50	-4	1,681	-0.24%
2019/12/12	0	0.00	6	42.43	42.30	-6	1,649	-0.36%
2019/12/11	0	0.00	4	42.33	42.30	-4	1,612	-0.25%
2019/12/10	11	41.93	11	41.67	42.10	0	1,579	0.00%
2019/12/09	17	42.02	81	42.09	41.70	-64	1,550	-4.13%
2019/12/06	135	41.43	12	41.33	41.65	123	1,494	8.23%	大買/鉅額交易
2019/12/05	11	40.75	37	40.32	40.25	-26	1,436	-1.81%
2019/12/04	17	40.60	72	40.63	40.40	-55	1,471	-3.74%
2019/12/03	107	40.26	1	40.35	40.15	106	1,441	7.35%	大買/鉅額交易
2019/11/29	1	40.00	10	39.70	39.70	-9	1,406	-0.64%
2019/11/27	0	0.00	2	39.90	39.95	-2	1,472	-0.14%
2019/11/26	0	0.00	1	39.90	39.85	-1	1,468	-0.07%
2019/11/25	10	39.30	0	0.00	39.25	10	1,444	0.69%
2019/11/21	1	38.55	0	0.00	38.80	1	1,460	0.07%
2019/11/20	0	0.00	2	39.15	39.15	-2	1,460	-0.14%
2019/11/19	0	0.00	3	39.17	39.35	-3	1,472	-0.20%
2019/11/18	1	38.95	9	38.92	38.95	-8	1,476	-0.54%
2019/11/15	0	0.00	68	38.82	38.85	-68	1,482	-4.59%
2019/11/14	0	0.00	1	38.95	39.15	-1	1,486	-0.07%
2019/11/11	0	0.00	36	38.80	38.60	-36	1,525	-2.36%
2019/11/08	11	39.74	0	0.00	39.60	11	1,507	0.73%
2019/11/06	0	0.00	10	39.80	39.55	-10	1,513	-0.66%
2019/10/31	0	0.00	10	39.50	40.90	-10	1,505	-0.66%
2019/10/30	0	0.00	1	40.15	40.15	-1	1,471	-0.07%
2019/10/25	1	41.40	0	0.00	41.20	1	1,472	0.07%
2019/10/24	10	41.70	0	0.00	41.60	10	1,460	0.68%
2019/10/22	0	0.00	12	41.25	41.35	-12	1,441	-0.83%
2019/10/21	10	40.90	1	41.40	41.35	9	1,426	0.63%
2019/10/16	1	39.85	0	0.00	39.75	1	1,360	0.07%
2019/10/07	10	40.45	0	0.00	40.10	10	1,359	0.74%
2019/10/04	1	39.85	0	0.00	39.80	1	1,377	0.07%
2019/10/03	0	0.00	10	39.90	40.05	-10	1,509	-0.66%
2019/10/02	8	40.58	0	0.00	40.50	8	1,608	0.50%
2019/10/01	186	40.90	3	40.75	40.90	183	1,644	11.13%	大買/鉅額交易
2019/09/26	28	39.61	0	0.00	39.05	28	1,632	1.72%
2019/09/25	2	39.00	0	0.00	38.80	2	1,637	0.12%
2019/09/19	4	39.65	0	0.00	39.50	4	1,698	0.24%
2019/09/18	0	0.00	10	39.40	39.50	-10	1,726	-0.58%
2019/09/17	11	40.05	0	0.00	39.45	11	1,739	0.63%
2019/09/16	0	0.00	1	39.10	39.15	-1	1,746	-0.06%
2019/09/06	0	0.00	34	40.55	40.60	-34	1,926	-1.77%
2019/09/05	27	42.36	13	42.33	42.05	14	1,903	0.74%
2019/09/04	0	0.00	10	41.75	41.85	-10	1,947	-0.51%
2019/09/03	0	0.00	1	42.00	41.65	-1	1,960	-0.05%
2019/09/02	10	41.35	5	41.18	41.85	5	1,963	0.25%
2019/08/30	7	41.83	1	42.05	41.40	6	1,962	0.31%
2019/08/27	1	40.75	2	40.25	40.25	-1	1,922	-0.05%
2019/08/26	1	40.80	5	40.95	40.50	-4	1,925	-0.21%
2019/08/22	0	0.00	5	41.39	41.35	-5	1,952	-0.26%
2019/08/21	0	0.00	243	41.32	41.35	-243	1,959	-12.40%	大賣/鉅額交易
2019/08/20	0	0.00	10	41.52	41.30	-10	1,959	-0.51%
2019/08/19	0	0.00	3	41.35	41.70	-3	1,963	-0.15%
2019/08/16	2	41.15	9	41.08	41.00	-7	1,981	-0.35%
2019/08/15	0	0.00	9	40.47	40.30	-9	1,971	-0.46%
2019/08/14	1	40.90	5	41.01	40.85	-4	1,973	-0.20%
2019/08/13	8	40.34	0	0.00	40.35	8	1,957	0.41%
2019/08/12	2	40.10	8	39.21	40.00	-6	1,965	-0.31%
2019/08/08	0	0.00	36	38.93	38.85	-36	1,975	-1.82%
2019/08/05	0	0.00	5	39.75	39.55	-5	2,017	-0.25%
2019/08/02	0	0.00	12	40.18	40.25	-12	2,051	-0.59%
2019/08/01	0	0.00	10	41.40	41.30	-10	2,063	-0.48%
2019/07/31	0	0.00	3	41.67	41.75	-3	2,083	-0.14%
2019/07/30	17	42.80	0	0.00	41.70	17	2,092	0.81%
2019/07/29	0	0.00	2	42.28	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	3	42.25	42.25	-3	2,089	-0.14%
2019/07/25	0	0.00	7	41.85	42.00	-7	2,094	-0.33%
2019/07/24	2	41.75	0	0.00	41.55	2	2,117	0.09%
2019/07/23	15	41.95	0	0.00	41.70	15	2,189	0.69%
2019/07/18	0	0.00	10	41.23	40.95	-10	2,274	-0.44%
2019/07/17	0	0.00	6	41.86	41.70	-6	2,295	-0.26%
2019/07/15	0	0.00	2	41.73	41.75	-2	2,528	-0.08%
2019/07/12	0	0.00	1	41.90	41.85	-1	2,943	-0.03%
2019/07/11	0	0.00	2	42.08	42.05	-2	3,046	-0.07%
2019/07/10	10	42.30	4	42.05	42.00	6	3,090	0.19%
2019/07/09	0	0.00	366	42.14	41.80	-366	3,143	-11.64%	大賣/鉅額交易
2019/07/08	457	46.34	41	46.36	46.50	416	3,069	13.55%	大買/鉅額交易
2019/07/05	0	0.00	93	46.01	46.00	-93	3,050	-3.05%
2019/07/04	186	46.12	11	45.54	46.05	175	3,035	5.77%	大買/鉅額交易
2019/07/03	10	45.15	16	45.08	44.95	-6	3,051	-0.20%
2019/07/02	0	0.00	2	45.40	45.35	-2	3,074	-0.07%
2019/07/01	71	45.17	0	0.00	45.15	71	3,094	2.29%
2019/06/27	0	0.00	5	44.50	44.30	-5	3,215	-0.16%
2019/06/26	0	0.00	34	43.96	44.00	-34	3,467	-0.98%
2019/06/25	0	0.00	3	44.98	44.20	-3	3,672	-0.08%
2019/06/24	41	44.64	0	0.00	44.80	41	3,698	1.11%
2019/06/21	0	0.00	1	44.55	44.20	-1	3,702	-0.03%
2019/06/20	6	44.57	2	44.60	44.60	4	3,710	0.11%
2019/06/18	5	44.38	4	43.86	43.90	1	3,689	0.03%
2019/06/17	1	44.15	0.2	44.15	44.20	0.9	3,652	0.02%
2019/06/14	0.1	42.40	3	42.45	42.30	-2.9	3,625	-0.08%
2019/06/13	0	42.50	2	42.35	42.30	-2	3,633	-0.05%
2019/06/12	0.1	43.30	0	0.00	43.40	0.1	3,652	0.00%
2019/06/11	5	43.17	0	0.00	42.95	5	3,656	0.14%
2019/06/10	0	0.00	1	42.45	42.60	-1	3,723	-0.03%
2019/06/06	1	42.20	0	0.00	41.75	1	3,746	0.03%
2019/05/31	0	0.00	1	43.20	43.35	-1	3,918	-0.03%
2019/05/27	2	41.98	0	0.00	41.80	2	4,296	0.05%
2019/05/22	0	0.00	1	43.20	42.80	-1	4,480	-0.02%
2019/05/17	1	44.40	1	43.50	43.00	0	4,825	0.00%
2019/05/16	0	0.00	18	44.38	43.80	-18	4,877	-0.37%
2019/05/15	6	45.06	1	45.25	45.40	5	4,949	0.10%
2019/05/14	10	44.17	0	0.00	44.50	10	5,093	0.20%
2019/05/13	2	45.10	0	0.00	44.30	2	5,210	0.04%
2019/05/10	1	46.95	1	46.40	46.40	0	5,309	0.00%
2019/05/08	0	0.00	2	46.30	47.15	-2	5,339	-0.04%
2019/05/02	1	47.80	0	0.00	48.05	1	5,454	0.02%
2019/04/30	0	0.00	2	47.30	47.60	-2	5,452	-0.04%
2019/04/29	3	47.77	6	47.28	47.00	-3	5,443	-0.06%
2019/04/26	1	49.70	9	49.48	49.35	-8	5,378	-0.15%
2019/04/25	0	0.00	3	50.20	50.40	-3	5,380	-0.06%
2019/04/24	0	0.00	17	50.99	50.40	-17	5,410	-0.31%
2019/04/23	21	51.10	10	49.83	51.00	11	5,414	0.20%
2019/04/22	0	0.00	17.1	51.29	50.40	-17.1	5,390	-0.32%
2019/04/19	19.1	52.47	202	52.27	51.50	-182.9	5,344	-3.42%	大賣/鉅額交易
2019/04/18	281	55.16	74	54.08	51.90	207	5,217	3.97%	大買/鉅額交易
2019/04/17	98	52.09	40	51.79	52.10	58	4,912	1.18%
2019/04/16	27	51.44	9	50.60	51.20	18	4,821	0.37%
2019/04/15	8	52.30	15	51.43	50.80	-7	4,788	-0.15%
2019/04/12	32	51.13	3	51.03	51.20	29	4,768	0.61%
2019/04/11	3	51.40	67	50.98	50.50	-64	4,731	-1.35%
2019/04/10	36	50.52	140	50.32	50.80	-104	4,659	-2.23%	大賣/鉅額交易
2019/04/09	201	50.65	0	0.00	50.40	201	4,635	4.34%	大買/鉅額交易
2019/04/08	0	0.00	6	50.31	49.60	-6	4,577	-0.13%
2019/04/03	3	49.73	2	49.55	49.90	1	4,572	0.02%
2019/04/02	0	0.00	4	49.34	49.20	-4	4,554	-0.09%
2019/04/01	0	0.00	353	50.09	49.55	-353	4,514	-7.82%	大賣/鉅額交易
2019/03/29	105	51.68	178	51.36	51.00	-73	4,422	-1.65%	大買/大賣/
2019/03/28	225	50.53	12	50.32	50.20	213	4,217	5.05%	大買/鉅額交易
2019/03/27	22	48.77	12	48.32	49.10	10	4,070	0.25%
2019/03/26	1	48.25	5	48.06	47.95	-4	4,058	-0.10%
2019/03/25	0	0.00	4.1	47.95	47.95	-4.1	4,079	-0.10%
2019/03/22	10	48.93	1	48.95	48.85	9	4,131	0.22%
2019/03/21	0.1	48.00	1	48.00	48.00	-1	4,149	-0.02%
2019/03/20	1	48.50	63	48.14	48.15	-62	4,213	-1.47%
2019/03/19	1	47.80	0	0.00	47.70	1	4,255	0.02%
2019/03/18	0	0.00	2	47.83	47.80	-2	4,279	-0.05%
2019/03/15	0	0.00	3	48.43	48.30	-3	4,320	-0.07%
2019/03/14	1	48.25	10	48.17	48.20	-9	4,347	-0.21%
2019/03/13	1	47.35	2	47.48	47.35	-1	4,420	-0.02%
2019/03/12	0	0.00	3	48.68	48.45	-3	4,427	-0.07%
2019/03/11	0	0.00	8	49.08	48.60	-8	4,576	-0.17%
2019/03/08	4	48.91	15	49.04	48.95	-11	4,900	-0.22%
2019/03/07	0	0.00	12	49.63	48.90	-12	5,053	-0.24%
2019/03/06	6	49.65	35	49.45	49.40	-29	5,198	-0.56%
2019/03/05	40	50.87	29	50.11	49.40	11	5,330	0.21%
2019/03/04	34	49.73	4	49.23	49.95	30	5,322	0.56%
2019/02/27	4	47.56	13	48.04	48.60	-9	5,299	-0.17%
2019/02/26	4	49.11	20	49.45	48.30	-16	5,304	-0.30%
2019/02/25	9	49.58	7	49.71	49.65	2	5,363	0.04%
2019/02/22	3	49.15	15	49.63	49.25	-12	5,642	-0.21%
2019/02/21	14	49.76	110	50.20	49.65	-96	5,740	-1.67%	大賣/
2019/02/20	125	50.07	119	49.27	49.45	6	6,090	0.10%	大買/大賣/
2019/02/19	157	48.63	5	48.00	48.20	152	6,410	2.37%	大買/鉅額交易
2019/02/18	11	47.35	6	47.16	47.00	5	6,365	0.08%
2019/02/15	1	46.65	39	47.06	46.30	-38	6,500	-0.58%
2019/02/14	15	47.92	60	47.53	46.90	-45	6,474	-0.70%
2019/02/13	69	47.31	49	46.71	47.50	20	6,440	0.31%
2019/02/12	55	47.25	109	46.57	46.30	-54	6,335	-0.85%	大賣/
2019/02/11	105	45.50	82	46.11	46.15	23	6,297	0.37%	大買/
2019/01/30	12	44.16	1	44.15	43.90	11	6,298	0.17%
2019/01/29	3	44.18	16	43.93	43.90	-13	6,405	-0.20%
2019/01/28	25	43.95	17	43.71	43.85	8	6,408	0.12%
2019/01/25	60	43.17	14	43.04	42.65	46	6,668	0.69%
2019/01/22	0	0.00	1	42.15	41.90	-1	7,014	-0.01%
2019/01/18	0	0.00	3	42.08	42.05	-3	7,145	-0.04%
2019/01/17	4	42.30	50	42.52	41.45	-46	7,253	-0.63%
2019/01/16	5	42.55	24	42.19	42.50	-19	7,284	-0.26%
2019/01/15	50	42.10	10	41.40	42.00	40	7,408	0.54%
2019/01/14	0	0.00	8	41.13	41.30	-8	7,474	-0.11%
2019/01/11	12	41.78	15	41.52	40.85	-3	7,575	-0.04%
2019/01/10	27	41.63	26	40.90	40.80	1	7,608	0.01%
2019/01/09	45	41.44	9	41.13	41.50	36	7,678	0.47%
2019/01/08	2	39.23	4	39.00	39.80	-2	7,699	-0.03%
2019/01/07	6	38.98	0	0.00	39.00	6	7,804	0.08%
2019/01/04	1	36.95	4	37.15	37.70	-3	8,013	-0.04%
2019/01/03	1	38.95	8	38.66	38.50	-7	8,106	-0.09%
2019/01/02	1	39.25	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.30	4	39.30	39.25	-3	8,464	-0.04%
2018/12/27	0	0.00	12	39.65	39.35	-12	8,678	-0.14%
2018/12/26	12	40.09	1	40.00	38.70	11	8,713	0.13%
2018/12/25	0	0.00	1	39.00	39.15	-1	8,747	-0.01%
2018/12/24	1	39.85	0	0.00	40.00	1	8,822	0.01%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	0	0.00	2	39.50	40.10	-2	8,977	-0.02%
2018/12/20	1	39.25	20	40.27	39.25	-19	9,028	-0.21%
2018/12/19	10	41.60	0	0.00	41.25	10	9,063	0.11%
2018/12/18	0	0.00	9	41.56	41.15	-9	9,120	-0.10%
2018/12/17	5	43.10	37	43.19	42.35	-32	9,208	-0.35%
2018/12/14	40	42.98	3	41.40	43.40	37	9,231	0.40%
2018/12/13	7	42.38	51	42.47	42.10	-44	9,257	-0.48%
2018/12/12	38	42.45	10	42.08	42.15	28	9,320	0.30%
2018/12/11	5	41.45	0	0.00	41.20	5	9,419	0.05%
2018/12/10	3	40.83	5	40.70	41.00	-2	9,549	-0.02%
2018/12/07	3	42.10	6	42.41	42.40	-3	9,581	-0.03%
2018/12/06	5	41.35	20	41.15	41.35	-15	9,661	-0.16%
2018/12/05	1	44.25	30	43.84	43.70	-29	9,644	-0.30%
2018/12/04	16	46.16	106	45.93	45.30	-90	9,765	-0.92%	大賣/
2018/12/03	136	45.84	47	45.73	46.00	89	9,903	0.90%	大買/
2018/11/30	33	43.98	52	43.84	42.85	-19	9,702	-0.20%
2018/11/29	83	44.28	62	43.73	42.60	21	9,660	0.22%
2018/11/28	47	43.19	41	42.71	43.35	6	9,822	0.06%
2018/11/27	53	42.51	1	42.30	42.70	52	10,097	0.51%
2018/11/26	4	41.66	0.1	42.10	41.90	4	10,169	0.04%
2018/11/23	11	41.60	5	41.29	40.95	6	10,650	0.06%
2018/11/22	8.1	43.27	788	43.41	42.20	-780	11,237	-6.94%	大賣/鉅額交易
2018/11/21	156	43.74	18	43.74	43.45	138	11,316	1.22%	大買/鉅額交易
2018/11/20	54	42.83	84	42.81	42.85	-30	11,248	-0.27%
2018/11/19	69	43.34	432	43.17	43.35	-363	11,244	-3.23%	大賣/鉅額交易
2018/11/16	347	41.52	160	42.11	42.45	187	10,913	1.71%	大買/大賣/鉅額交易
2018/11/15	28	38.62	26	38.35	38.60	2	10,502	0.02%
2018/11/14	48	38.40	0	0.00	38.15	48	10,558	0.45%
2018/11/13	3	35.00	8	35.29	36.30	-5	10,537	-0.05%
2018/11/12	2	37.10	7	36.86	36.50	-5	10,744	-0.05%
2018/11/09	0	0.00	10	37.15	37.90	-10	10,946	-0.09%
2018/11/08	1	38.75	16	38.19	37.60	-15	11,142	-0.13%
2018/11/07	10	38.08	8	38.15	38.20	2	11,387	0.02%
2018/11/06	4	37.41	7	38.75	36.55	-3	11,635	-0.03%
2018/11/05	13	38.33	41	38.09	38.30	-28	11,813	-0.24%
2018/11/02	101	39.37	57	39.60	38.50	44	12,206	0.36%	大買/
2018/11/01	43	37.38	31	37.68	38.00	12	12,109	0.10%
2018/10/31	21	35.66	18	35.67	35.60	3	12,270	0.02%
2018/10/30	6	34.23	11	34.31	33.80	-5	12,463	-0.04%
2018/10/29	17	35.04	21	34.47	34.90	-4	12,819	-0.03%
2018/10/26	2	35.00	4	34.46	34.35	-2	13,108	-0.02%
2018/10/25	25	33.95	61	34.56	34.30	-36	13,319	-0.27%
2018/10/24	8	37.86	29	37.48	37.20	-21	13,823	-0.15%
2018/10/23	113	38.54	36	38.27	37.20	77	14,375	0.54%	大買/
2018/10/22	76	38.00	18	38.06	38.20	58	14,660	0.40%
2018/10/19	253	37.01	2	36.10	36.25	251	14,996	1.67%	大買/鉅額交易
2018/10/18	93	37.99	14	38.14	38.20	79	15,189	0.52%
2018/10/17	7	39.35	35	39.32	37.95	-28	15,515	-0.18%
2018/10/16	89	39.11	36	39.04	38.70	53	15,752	0.34%
2018/10/15	47	38.22	22	38.12	38.10	25	16,077	0.16%
2018/10/12	37	38.23	11	38.13	38.00	26	16,424	0.16%
2018/10/11	358	35.66	24	36.33	35.65	334	16,551	2.02%	大買/鉅額交易
2018/10/09	23	39.77	13	39.65	39.60	10	16,632	0.06%
2018/10/08	24	38.60	72	39.74	38.70	-48	16,608	-0.29%
2018/10/05	28	41.50	23	41.85	40.55	5	16,636	0.03%
2018/10/04	1	45.35	2	44.85	44.50	-1	16,728	-0.01%
2018/10/03	9	45.84	0	0.00	44.85	9	16,756	0.05%
2018/10/02	13	45.67	8	46.28	45.45	5	16,880	0.03%
2018/10/01	13	45.33	5	45.30	45.50	8	16,997	0.05%
2018/09/28	20	44.83	16	44.55	44.70	4	17,123	0.02%
2018/09/27	27	45.63	33	45.34	44.55	-6	17,100	-0.04%
2018/09/26	105	46.48	18	46.83	46.65	87	17,279	0.50%	大買/
2018/09/25	30	47.64	38	47.35	47.15	-8	17,431	-0.05%
2018/09/21	35	47.03	26	47.15	47.45	9	17,599	0.05%
2018/09/20	39	46.74	99	46.38	46.30	-60	17,626	-0.34%
2018/09/19	32	47.52	43	46.52	45.90	-11	17,739	-0.06%
2018/09/18	83	46.35	76	46.70	46.20	7	18,029	0.04%
2018/09/17	5	48.48	4	47.71	47.50	1	18,147	0.01%
2018/09/14	15	46.86	9	47.29	47.20	6	18,202	0.03%
2018/09/13	3	47.27	3	45.83	45.30	0	18,300	0.00%
2018/09/12	1	46.20	20	46.49	46.20	-19	18,486	-0.10%
2018/09/11	20	48.13	26	47.91	47.95	-6	18,890	-0.03%
2018/09/10	29	47.81	39	47.99	46.90	-10	19,253	-0.05%
2018/09/07	36	49.88	90	48.57	48.00	-54	19,522	-0.28%
2018/09/06	29	52.11	13	51.60	51.40	16	19,801	0.08%
2018/09/05	45	52.59	6	52.00	51.70	39	20,055	0.19%
2018/09/04	132	52.21	59	52.80	52.50	73	20,382	0.36%	大買/
2018/09/03	33	55.42	91	54.76	53.20	-58	20,383	-0.28%
2018/08/31	14	58.96	40	58.92	59.10	-26	20,235	-0.13%
2018/08/30	98	58.82	62	58.60	59.50	36	20,644	0.17%
2018/08/29	488	58.03	293	58.40	58.60	195	20,528	0.95%	大買/大賣/鉅額交易
2018/08/28	58	54.57	116	54.37	53.70	-58	20,044	-0.29%	大賣/
2018/08/27	201	53.10	175	53.30	53.60	26	20,136	0.13%	大買/大賣/
2018/08/24	121	51.72	25	51.16	51.20	96	20,142	0.48%	大買/
2018/08/23	47	51.46	20	51.65	50.90	27	20,315	0.13%
2018/08/22	1	52.80	9	52.70	52.80	-8	20,443	-0.04%
2018/08/21	17	53.55	92	52.98	53.30	-75	20,954	-0.36%
2018/08/20	52	52.88	12	52.43	53.10	40	21,048	0.19%
2018/08/17	20	53.21	47	53.86	51.70	-27	21,292	-0.13%
2018/08/16	55	52.06	59	52.11	53.00	-4	21,414	-0.02%
2018/08/15	41	51.73	99	51.69	50.90	-58	21,712	-0.27%
2018/08/14	107	53.44	97	53.57	53.00	10	21,833	0.05%	大買/
2018/08/13	82	52.72	73	52.12	53.00	9	21,720	0.04%
2018/08/10	52	55.49	219	55.56	54.70	-167	21,906	-0.76%	大賣/鉅額交易
2018/08/09	211	56.40	76	56.17	57.20	135	22,026	0.61%	大買/鉅額交易
2018/08/08	81	55.55	94	56.29	54.00	-13	21,777	-0.06%
2018/08/07	164	57.00	65	56.71	57.00	99	21,945	0.45%	大買/
2018/08/06	124	56.70	141	56.24	56.10	-17	21,671	-0.08%	大買/大賣/
2018/08/03	139	54.54	100	54.14	55.10	39	21,681	0.18%	大買/
2018/08/02	64	53.04	90	52.62	52.60	-26	21,360	-0.12%
2018/08/01	80	56.05	117	55.77	56.30	-37	21,195	-0.17%	大賣/
2018/07/31	139	56.04	315	56.70	55.00	-176	21,293	-0.83%	大買/大賣/鉅額交易
2018/07/30	120	60.22	182	61.32	56.90	-62	21,006	-0.30%	大買/大賣/
2018/07/27	155	61.55	118	61.94	63.20	37	20,592	0.18%	大買/大賣/
2018/07/26	107	61.55	94	61.81	59.50	13	20,199	0.06%	大買/
2018/07/25	50	59.78	64	58.54	60.50	-14	19,772	-0.07%
2018/07/24	24	59.05	17	59.55	59.30	7	19,543	0.04%
2018/07/23	12	57.81	10	58.13	58.40	2	19,192	0.01%
2018/07/20	95	61.14	98	61.30	57.50	-3	18,857	-0.02%
2018/07/19	79	62.48	130	62.27	62.50	-51	18,399	-0.28%	大賣/
2018/07/18	55	66.20	49	67.39	63.10	6	17,954	0.03%
2018/07/17	27	72.29	14	71.19	70.10	13	17,612	0.07%
2018/07/16	32	75.97	66	75.75	74.00	-34	17,421	-0.20%
2018/07/13	23	80.03	109	81.12	77.40	-86	17,352	-0.50%	大賣/
2018/07/12	84	77.42	24	78.48	79.60	60	17,118	0.35%
2018/07/11	4	74.73	21	74.24	74.10	-17	16,907	-0.10%
2018/07/10	50	74.44	5	73.90	75.40	45	16,942	0.27%
2018/07/09	8	75.18	15	75.30	74.70	-7	16,812	-0.04%
2018/07/06	41	71.50	56	73.66	71.20	-15	16,621	-0.09%
2018/07/05	23	79.18	1	79.30	74.30	22	16,436	0.13%
2018/07/04	27	75.89	69	77.58	78.00	-42	16,343	-0.26%
2018/07/03	29	84.81	24	83.99	80.30	5	16,062	0.03%
2018/07/02	102	83.44	70	83.50	82.00	32	15,824	0.20%	大買/
2018/06/29	18	81.75	15	81.77	81.00	3	15,564	0.02%
2018/06/28	43	81.01	61.2	81.39	79.50	-18.2	15,407	-0.12%
2018/06/27	93	85.78	37	85.28	81.70	56	15,197	0.37%
2018/06/26	76	80.42	40.7	80.81	83.80	35.3	14,811	0.24%
2018/06/25	62	80.82	68	81.81	79.00	-6	14,555	-0.04%
2018/06/22	65	82.94	40	83.60	82.00	25	14,376	0.17%
2018/06/21	34	86.07	15	86.58	84.80	19	14,108	0.13%
2018/06/20	50	87.88	55.8	87.96	83.90	-5.8	13,863	-0.04%
2018/06/19	48	89.86	110	90.07	92.50	-62	13,401	-0.46%	大賣/
2018/06/15	136	88.75	98	89.76	86.20	38	12,909	0.29%	大買/
2018/06/14	129	87.18	45.1	86.71	88.40	83.9	12,439	0.67%	大買/
2018/06/13	102	83.25	130	83.23	82.50	-28	11,881	-0.24%	大買/大賣/
2018/06/12	115.1	84.18	123	83.97	81.40	-7.9	11,487	-0.07%	大買/大賣/
2018/06/11	50	77.48	27	79.10	81.20	23	10,989	0.21%
2018/06/08	29	74.03	24	74.04	73.90	5	10,619	0.05%
2018/06/07	70	72.04	28	72.65	72.10	42	10,315	0.41%
2018/06/06	7	69.13	84.6	70.31	71.10	-77.6	9,695	-0.80%
2018/06/05	6	65.65	7	65.00	64.70	-1	9,274	-0.01%
2018/06/04	27	68.65	81	67.59	67.00	-54	9,060	-0.60%
2018/06/01	14	65.01	22	65.70	68.40	-8	8,759	-0.09%
2018/05/31	39	65.53	31	64.00	63.50	8	8,530	0.09%
2018/05/30	21	66.09	6	67.17	67.60	15	8,298	0.18%
2018/05/29	169	68.65	96	68.50	68.00	73	8,049	0.91%	大買/
2018/05/28	47	64.78	129	64.11	66.10	-82	7,484	-1.10%	大賣/
2018/05/25	90	58.86	46	58.95	60.10	44	7,226	0.61%
2018/05/24	47	54.30	41	54.07	54.70	6	6,818	0.09%
2018/05/23	72	52.34	83.1	52.18	53.60	-11.1	6,462	-0.17%
2018/05/22	58	50.05	55	50.40	50.00	3	5,898	0.05%
2018/05/21	5	47.39	11.1	46.75	48.60	-6.1	5,531	-0.11%
2018/05/18	86	49.14	655	48.07	47.30	-569	5,303	-10.73%	大賣/鉅額交易
2018/05/17	74.1	47.84	254	47.61	48.70	-179.9	4,741	-3.79%	大賣/鉅額交易
2018/05/16	29	47.08	1.3	46.98	47.00	27.8	4,302	0.65%
2018/05/15	88	47.52	67	48.07	48.40	21	4,095	0.51%
2018/05/14	14	43.39	0	0.00	45.00	14	3,717	0.38%
2018/05/11	25	40.21	26	40.38	40.95	-1	3,612	-0.03%
2018/05/10	12	37.14	14	37.52	37.25	-2	3,268	-0.06%
2018/05/09	9	37.04	57	37.27	37.80	-48	3,153	-1.52%
2018/05/08	76	37.08	87	37.07	37.10	-11	2,984	-0.37%
2018/05/07	16	36.10	10	35.42	36.70	6	2,594	0.23%
2018/05/04	4	33.26	8	33.99	33.40	-4	2,251	-0.18%
2018/05/03	60	32.55	9	32.69	32.35	51	2,047	2.49%
2018/05/02	2	32.00	12	31.94	31.60	-10	2,001	-0.50%
2018/04/30	12	31.67	2	31.70	31.25	10	1,998	0.50%
2018/04/27	1	29.65	1	29.80	31.05	0	1,933	0.00%
2018/04/24	40	30.80	0	0.00	31.20	40	2,061	1.94%
2018/04/20	20	31.88	0	0.00	31.90	20	2,552	0.78%
2018/04/19	0	0.00	1	32.65	32.75	-1	2,532	-0.04%
2018/04/17	2	33.25	3	32.95	31.80	-1	2,501	-0.04%
2018/04/16	1	32.95	8	32.53	33.30	-7	2,483	-0.28%
2018/04/13	5	32.39	2	32.45	31.55	3	2,435	0.12%
2018/04/12	2	31.93	0	0.00	31.90	2	2,447	0.08%
2018/03/27	2	31.60	0	0.00	31.65	2	2,814	0.07%
2018/03/23	0	0.00	2	30.38	30.45	-2	2,788	-0.07%
2018/03/22	3	32.85	2	32.68	32.05	1	2,764	0.04%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/09	0	0.00	1	30.90	30.90	-1	2,818	-0.04%
2018/02/22	0	0.00	4	29.33	29.35	-4	3,596	-0.11%
2018/02/12	0	0.00	1	28.15	28.05	-1	3,610	-0.03%
2018/02/02	1	30.60	0	0.00	30.50	1	3,749	0.03%
2018/02/01	1	30.55	0	0.00	30.45	1	4,126	0.02%
2018/01/31	0	0.00	1	30.50	30.55	-1	4,292	-0.02%
2018/01/30	2	30.30	11	30.40	30.25	-9	4,319	-0.21%
2018/01/23	0	0.00	1	31.70	31.50	-1	4,310	-0.02%
2018/01/22	10	32.15	10	31.40	32.10	0	4,289	0.00%
2018/01/19	2	31.53	0	0.00	31.25	2	4,246	0.05%
2018/01/18	61	32.01	61	32.37	31.85	0	4,188	0.00%
2018/01/17	17	33.49	12	33.07	32.15	5	4,078	0.12%
2018/01/16	27	34.28	32	33.14	34.80	-5	3,831	-0.13%
2018/01/12	0	0.00	2	32.25	31.70	-2	3,538	-0.06%
2018/01/11	2	32.15	5	31.60	32.00	-3	3,509	-0.09%
2018/01/08	0	0.00	17	31.38	31.00	-17	3,373	-0.50%
2018/01/04	0	0.00	66	32.04	30.80	-66	3,251	-2.03%
2018/01/03	7	31.00	239	31.04	31.35	-232	3,194	-7.26%	大賣/鉅額交易
2018/01/02	0	0.00	71	30.23	30.30	-71	3,101	-2.29%