十銓 (4967)-華南永昌-南京券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
97.0
漲跌
▲6.4
漲幅
+7.06%
成交量
13,027張
產業
上市半導體類股
506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

十銓 (4967)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/11/08	4	94.75	3.1	96.16	97.00	0.9	3,131	0.03%
2024/11/07	1	90.80	1	89.80	90.60	0	3,006	0.00%
2024/11/06	2	90.75	4	88.75	89.50	-2	3,044	-0.07%
2024/11/05	3	86.93	0	0.00	86.60	3	3,172	0.09%
2024/11/01	1	89.10	1	89.00	90.30	0	3,475	0.00%
2024/10/30	0.2	90.70	0	0.00	90.30	0.2	3,669	0.01%
2024/10/29	0	91.70	5	90.56	90.70	-5	3,731	-0.13%
2024/10/28	4	92.63	2.5	91.20	92.20	1.5	3,795	0.04%
2024/10/24	0	0.00	1	93.40	92.20	-1	3,962	-0.03%
2024/10/23	1	94.90	4	95.33	94.50	-3	4,044	-0.07%
2024/10/22	2	94.30	1	95.00	94.90	1	4,150	0.02%
2024/10/21	1	93.00	3	93.60	94.10	-2	4,256	-0.05%
2024/10/18	1	91.00	0	0.00	91.10	1	4,389	0.02%
2024/10/17	2	93.30	2	92.90	92.90	0	4,494	0.00%
2024/10/16	3	92.17	3	92.23	92.10	0	4,620	0.00%
2024/10/15	4	93.15	5.1	92.56	92.30	-1.1	4,676	-0.02%
2024/10/14	3	92.43	5	94.32	94.10	-2	4,686	-0.04%
2024/10/11	22.1	92.14	3	93.20	91.40	19.1	4,695	0.41%
2024/10/09	0	0.00	0.2	101.51	101.50	-0.2	4,695	0.00%
2024/10/07	1	102.00	1	102.01	102.00	0	4,921	0.00%
2024/10/04	1	103.00	1	103.00	101.50	0	5,065	0.00%
2024/10/01	1	106.00	31	106.48	106.00	-30	5,535	-0.54%
2024/09/30	1	107.00	2	107.50	107.00	-1	5,630	-0.02%
2024/09/27	2	113.25	1	111.00	110.50	1	5,709	0.02%
2024/09/26	27	114.61	25	113.82	113.50	2	5,776	0.03%
2024/09/25	8	110.06	9	109.11	108.50	-1	5,748	-0.02%
2024/09/24	17	109.32	18	109.58	109.50	-1	5,916	-0.02%
2024/09/23	3	107.00	2	107.50	108.00	1	5,999	0.02%
2024/09/20	1	105.00	1	106.00	104.50	0	6,113	0.00%
2024/09/19	1	101.00	0	0.00	103.00	1	6,245	0.02%
2024/09/16	2	104.00	1	103.50	104.00	1	6,706	0.01%
2024/09/13	3	103.50	0	0.00	103.50	3	7,155	0.04%
2024/09/12	1	105.00	0	104.00	105.50	1	7,684	0.01%
2024/09/11	1	102.50	2	104.00	102.50	-1	8,236	-0.01%
2024/09/10	5.1	105.49	5	104.10	104.50	0.1	8,333	0.00%
2024/09/09	3	109.17	3	106.17	110.00	0	9,076	0.00%
2024/09/05	4	112.50	0	0.00	110.00	4	10,606	0.04%
2024/09/04	26.5	114.96	6	115.25	113.00	20.5	11,211	0.18%
2024/09/03	1	122.00	10	123.10	121.50	-9	11,579	-0.08%
2024/09/02	12	124.75	0	0.00	123.00	12	11,976	0.10%
2024/08/30	2	123.52	0	0.00	123.50	2	12,359	0.02%
2024/08/29	20	125.00	23	126.52	127.00	-3	13,090	-0.02%
2024/08/28	23	127.87	25.1	125.37	124.50	-2.1	13,303	-0.02%
2024/08/27	103	130.80	111	130.29	128.00	-8	13,450	-0.06%	大買/大賣/
2024/08/26	33.1	127.51	18.1	128.44	129.00	15	13,572	0.11%
2024/08/23	0	0.00	1	116.50	119.00	-1	13,701	-0.01%
2024/08/21	4	122.00	1	121.50	121.50	3	13,963	0.02%
2024/08/20	1	124.00	0	0.00	122.50	1	14,317	0.01%
2024/08/19	1	122.50	0	0.00	122.50	1	14,432	0.01%
2024/08/16	1	121.50	0	123.00	121.50	1	14,517	0.01%
2024/08/15	6	122.25	5	123.10	121.50	1	14,732	0.01%
2024/08/14	1	125.00	3	125.83	121.50	-2	14,765	-0.01%
2024/08/13	0	0.00	0.2	122.00	124.00	-0.2	14,747	0.00%
2024/08/12	18	121.44	14	122.07	121.00	4	14,812	0.03%
2024/08/09	3	121.33	21	119.14	119.00	-18	14,853	-0.12%
2024/08/08	9	116.17	11	116.73	118.50	-2	14,908	-0.01%
2024/08/07	28	117.89	46.2	117.99	117.50	-18.2	15,215	-0.12%
2024/08/06	49	112.14	8.1	108.69	115.00	40.9	15,497	0.26%
2024/08/02	10	118.55	16	117.63	118.00	-6	16,654	-0.04%
2024/08/01	8	125.81	10	125.35	124.50	-2	16,930	-0.01%
2024/07/31	7	125.71	5.1	125.59	124.50	2	17,445	0.01%
2024/07/30	0	120.00	0	119.50	123.50	0	17,761	0.00%
2024/07/29	13	125.35	0	123.92	119.50	13	17,910	0.07%
2024/07/26	10	122.50	4	121.51	124.00	6	17,898	0.03%
2024/07/23	19.2	129.59	15	126.77	126.00	4.2	17,846	0.02%
2024/07/22	2	128.00	1	130.50	129.00	1	17,857	0.01%
2024/07/19	7	135.36	23.3	134.89	132.50	-16.3	17,834	-0.09%
2024/07/18	16	140.97	46	140.75	141.00	-30	17,713	-0.17%
2024/07/17	16	148.81	13	148.50	147.00	3	17,604	0.02%
2024/07/16	25	145.60	7.1	143.86	145.50	17.9	17,492	0.10%
2024/07/15	0.1	143.40	0	0.00	142.50	0.1	17,463	0.00%
2024/07/12	4	143.50	7	143.57	143.00	-3	17,432	-0.02%
2024/07/11	14	147.86	18	144.92	144.00	-4	17,400	-0.02%
2024/07/10	3	147.67	14	147.29	147.00	-11	17,369	-0.06%
2024/07/09	19	149.29	6	148.08	147.00	13	17,366	0.07%
2024/07/08	13.1	151.21	20	148.08	147.50	-6.9	17,403	-0.04%
2024/07/05	60	151.88	56	151.37	150.50	4	17,466	0.02%
2024/07/04	14.1	143.96	9.3	143.54	142.50	4.8	17,391	0.03%
2024/07/03	15	145.27	12	145.92	144.00	3	17,353	0.02%
2024/07/02	6	143.67	34.1	143.15	143.00	-28.1	17,370	-0.16%
2024/07/01	19	149.37	5	149.60	146.00	14	17,277	0.08%
2024/06/28	33.1	149.32	24	149.15	148.50	9.1	17,306	0.05%
2024/06/27	17	146.80	29	147.41	146.50	-12	17,127	-0.07%
2024/06/26	29.2	148.36	20.2	148.38	146.00	9	17,017	0.05%
2024/06/25	31.2	145.70	51	144.53	146.50	-19.8	16,877	-0.12%
2024/06/24	32	150.53	23	149.93	146.50	9	16,725	0.05%
2024/06/21	21.5	145.49	18	146.08	148.00	3.5	16,477	0.02%
2024/06/20	116	145.75	88	145.18	148.50	28	16,308	0.17%	大買/
2024/06/19	65.2	144.30	63.5	144.18	140.50	1.7	15,937	0.01%
2024/06/18	115.1	148.04	105.2	150.95	149.50	9.9	15,590	0.06%	大買/大賣/
2024/06/17	9.1	161.50	28.4	161.50	161.50	-19.3	15,027	-0.13%
2024/06/14	107.1	176.41	106	175.25	179.00	1.1	14,924	0.01%	大買/大賣/
2024/06/13	115.1	168.55	121	168.93	168.00	-5.9	14,144	-0.04%	大買/大賣/
2024/06/12	73.3	152.65	68	152.30	161.00	5.3	13,165	0.04%
2024/06/11	35	147.50	34	146.68	146.50	1	12,663	0.01%
2024/06/07	13	139.88	34	142.97	143.50	-21	12,059	-0.17%
2024/06/06	92.1	134.72	82.2	133.63	130.50	9.9	11,671	0.08%
2024/06/05	40	131.83	42	131.21	130.00	-2	11,278	-0.02%
2024/06/04	67.2	135.68	73	137.53	131.00	-5.8	10,909	-0.05%
2024/06/03	21	123.64	14	128.82	131.00	7	10,190	0.07%
2024/05/31	22	121.77	43.3	121.18	119.50	-21.3	9,949	-0.21%
2024/05/30	58	124.85	54	124.66	121.50	4	9,751	0.04%
2024/05/29	39	116.86	72	120.56	124.00	-33	9,207	-0.36%
2024/05/28	14	112.11	4	113.00	113.00	10	8,888	0.11%
2024/05/27	35.3	111.95	25.1	112.52	113.50	10.3	8,804	0.12%
2024/05/24	58	113.59	51.2	110.78	112.00	6.9	8,696	0.08%
2024/05/23	2.1	108.67	6	106.00	106.00	-3.9	8,358	-0.05%
2024/05/22	11	106.09	11.1	107.64	107.00	-0.1	8,285	0.00%
2024/05/21	14	108.25	7	107.64	106.50	7	8,224	0.09%
2024/05/20	8	105.38	2	105.25	104.00	6	8,161	0.07%
2024/05/17	19.3	104.99	0	0.00	104.00	19.3	8,172	0.24%
2024/05/16	37.1	105.20	4	107.25	106.50	33.1	8,182	0.40%
2024/05/15	1	107.51	3	107.17	107.50	-2	8,104	-0.02%
2024/05/14	16.2	106.84	13	106.12	107.00	3.2	8,016	0.04%
2024/05/13	32.2	109.21	72	111.03	107.00	-39.8	7,883	-0.50%
2024/05/10	23	111.96	27	111.11	112.50	-4	7,539	-0.05%
2024/05/09	29.1	114.61	33	114.14	110.00	-3.9	7,103	-0.05%
2024/05/08	110	115.89	82	116.52	117.50	28	6,646	0.42%	大買/
2024/05/07	6	110.75	176.8	113.91	114.00	-170.8	5,643	-3.03%	大賣/鉅額交易
2024/05/06	31	102.79	151	103.90	104.00	-120	5,188	-2.31%	大賣/鉅額交易
2024/05/03	28	94.83	168	96.12	94.70	-140	4,627	-3.03%	大賣/鉅額交易
2024/05/02	9	91.19	148	91.97	93.50	-139	4,274	-3.25%	大賣/鉅額交易
2024/04/30	7	89.24	7	88.79	89.80	0	4,118	0.00%
2024/04/29	4	87.03	0	87.53	86.90	4	4,041	0.10%
2024/04/26	16	89.62	20	88.64	87.50	-4	4,026	-0.10%
2024/04/25	12	87.66	12	85.49	85.60	0	3,923	0.00%
2024/04/24	5	80.90	10	81.90	82.50	-5	3,850	-0.13%
2024/04/23	8	78.74	3	78.90	78.90	5	3,879	0.13%
2024/04/22	2	80.80	15	78.10	77.90	-13	3,960	-0.33%
2024/04/19	1	80.00	1	82.00	80.20	0	4,119	0.00%
2024/04/18	0	0.00	5	81.00	81.90	-5	4,105	-0.12%
2024/04/17	9	81.55	3	81.50	81.20	6	4,113	0.15%
2024/04/16	34	83.39	0	0.00	81.00	34	4,112	0.83%
2024/04/15	11	87.68	10	88.17	87.60	1	4,056	0.02%
2024/04/12	25	91.10	37	90.66	89.90	-12	3,999	-0.30%
2024/04/11	50	90.10	30	90.94	89.50	20	3,843	0.52%
2024/04/10	78	90.48	82.5	90.44	90.00	-4.5	3,703	-0.12%
2024/04/09	7	84.96	30	85.19	85.60	-23	3,391	-0.68%
2024/04/08	8	85.55	1	85.00	85.50	7	3,361	0.21%
2024/04/03	0	0.00	1	83.80	83.80	-1	3,363	-0.03%
2024/04/02	37	84.27	28	84.03	82.70	9	3,452	0.26%
2024/04/01	1	79.90	0	0.00	80.10	1	3,337	0.03%
2024/03/28	0	80.10	0	0.00	79.00	0	3,372	0.00%
2024/03/27	3	79.20	3	80.30	80.10	0	3,560	0.00%
2024/03/26	3	79.90	4	79.73	78.90	-1	3,576	-0.03%
2024/03/25	4	80.60	3	80.30	80.00	1	3,533	0.03%
2024/03/22	1	82.80	1	81.10	80.80	0	3,608	0.00%
2024/03/21	22	81.77	22	82.71	83.60	0	3,567	0.00%
2024/03/20	0	78.30	14	78.02	77.50	-14	3,492	-0.40%
2024/03/19	14	78.21	4	78.70	78.00	10	3,613	0.28%
2024/03/18	8	77.46	3	77.93	78.00	5	3,690	0.14%
2024/03/15	27	78.49	16	77.87	77.50	11	4,057	0.27%
2024/03/14	3	78.60	3	79.60	80.20	0	4,317	0.00%
2024/03/13	1	80.00	0	0.00	79.50	1	4,747	0.02%
2024/03/11	20	78.53	3	78.20	78.60	17	5,186	0.33%
2024/03/08	2	78.80	1	77.60	78.00	1	5,235	0.02%
2024/03/07	5	82.18	2	84.50	80.60	3	5,288	0.06%
2024/03/06	8	82.14	6	82.30	82.30	2	5,298	0.04%
2024/03/05	1	84.30	1	83.00	83.00	0	5,365	0.00%
2024/03/04	2	85.75	2	84.30	84.30	0	5,395	0.00%
2024/03/01	1	83.50	14	85.03	84.90	-13	5,412	-0.24%
2024/02/29	4	83.70	3	83.87	83.30	1	5,462	0.02%
2024/02/27	22	84.94	16	87.32	83.50	6	5,536	0.11%
2024/02/26	10	85.43	18	84.24	83.90	-8	5,603	-0.14%
2024/02/23	13	87.82	2.5	86.46	85.90	10.5	5,648	0.19%
2024/02/22	7	86.67	18	86.63	86.70	-11	5,696	-0.19%
2024/02/21	30	86.33	36.1	86.38	86.00	-6.1	5,745	-0.11%
2024/02/20	2	85.10	8	84.54	83.80	-6	5,679	-0.11%
2024/02/19	35	81.64	14	82.80	83.40	21	5,872	0.36%
2024/02/16	25	80.34	25	81.42	81.40	0	6,115	0.00%
2024/02/15	3	78.77	5	78.10	79.00	-2	6,318	-0.03%
2024/02/05	5	77.20	5	77.20	77.20	0	6,647	0.00%
2024/02/02	11	78.31	10	77.80	77.50	1	6,913	0.01%
2024/02/01	6	78.30	6	78.15	78.40	0	7,142	0.00%
2024/01/31	13.1	78.01	14.1	78.25	78.30	-1	7,329	-0.01%
2024/01/30	11	79.29	11	78.32	78.30	0	7,548	0.00%
2024/01/29	6	77.90	8	78.56	79.80	-2	7,872	-0.03%
2024/01/26	7	79.00	8	78.76	78.60	-1	8,642	-0.01%
2024/01/25	11	80.28	10	79.54	80.00	1	9,093	0.01%
2024/01/24	9	83.05	2	82.40	80.80	7	9,240	0.08%
2024/01/23	1	83.20	1	82.70	82.00	0	9,355	0.00%
2024/01/22	0	0.00	0	82.20	82.40	0	9,478	0.00%
2024/01/19	2	80.95	2	81.35	81.50	0	9,499	0.00%
2024/01/17	10	81.81	0	0.00	82.90	10	9,635	0.10%
2024/01/16	11	84.56	7	84.09	83.20	4	9,695	0.04%
2024/01/15	5.1	82.94	30	84.10	85.20	-24.9	9,698	-0.26%
2024/01/12	6	78.67	6	79.23	78.40	0	9,703	0.00%
2024/01/11	3	79.30	1	79.00	79.00	2	10,017	0.02%
2024/01/10	13	78.84	13	78.58	79.10	0	10,174	0.00%
2024/01/09	5.1	79.88	1	78.20	78.20	4.1	10,302	0.04%
2024/01/08	0	79.60	1	79.70	79.70	-1	10,424	-0.01%
2024/01/05	13	79.38	3	79.63	79.30	10	10,546	0.09%
2024/01/04	8.1	81.25	7	79.74	79.00	1.1	10,606	0.01%
2024/01/03	22.1	82.62	29	82.13	81.80	-6.9	10,620	-0.07%
2024/01/02	11	86.24	8	85.93	85.70	3	10,624	0.03%
2023/12/29	10	90.27	4	88.28	87.60	6	10,714	0.06%
2023/12/28	7	89.36	8	89.68	90.30	-1	10,837	-0.01%
2023/12/27	6	88.15	9	87.58	88.40	-3	11,166	-0.03%
2023/12/26	0	85.80	0	0.00	85.50	0	11,180	0.00%
2023/12/25	16.5	86.00	1	86.20	85.40	15.5	11,177	0.14%
2023/12/22	36	89.02	28	89.83	87.00	8	11,165	0.07%
2023/12/21	1	86.30	0	0.00	86.40	1	10,977	0.01%
2023/12/20	2	85.60	3	85.03	85.50	-1	10,974	-0.01%
2023/12/19	2	85.31	14	85.34	85.40	-12	10,962	-0.11%
2023/12/18	2	88.15	2	88.65	88.40	0	10,921	0.00%
2023/12/15	3	90.50	5	90.66	88.30	-2	10,925	-0.02%
2023/12/14	11	91.03	11	90.80	89.10	0	10,854	0.00%
2023/12/13	10	91.12	3	92.30	90.70	7	10,779	0.06%
2023/12/12	70.1	93.36	16.7	92.03	92.00	53.4	10,904	0.49%
2023/12/11	24	90.39	28	92.12	92.90	-4	10,692	-0.04%
2023/12/08	23	91.08	33	92.03	88.70	-10	10,416	-0.10%
2023/12/07	27	90.56	18.3	89.24	87.50	8.7	10,067	0.09%
2023/12/06	5.3	88.58	22	88.99	90.00	-16.7	9,835	-0.17%
2023/12/05	14	85.36	2	85.40	85.30	12	9,724	0.12%
2023/12/04	7	87.26	26	87.93	87.10	-19	9,842	-0.19%
2023/12/01	10	85.97	1	85.20	85.20	9	9,810	0.09%
2023/11/30	12	88.62	12	89.21	87.00	0	9,806	0.00%
2023/11/29	6	88.08	8	88.65	88.10	-2	9,803	-0.02%
2023/11/28	16	87.22	10	87.58	88.40	6	9,925	0.06%
2023/11/27	11	85.81	49	86.41	86.10	-38	10,223	-0.37%
2023/11/24	64	86.60	7	89.31	86.00	57	10,214	0.56%
2023/11/23	13	90.15	7	91.71	89.00	6	10,127	0.06%
2023/11/22	10	89.39	7	89.24	90.30	3	9,979	0.03%
2023/11/21	11	90.50	29	91.52	88.30	-18	9,909	-0.18%
2023/11/20	5	91.10	6	91.57	90.90	-1	9,838	-0.01%
2023/11/17	11	88.70	13	89.38	90.20	-2	9,763	-0.02%
2023/11/16	35	90.37	27	89.93	88.90	8	9,657	0.08%
2023/11/15	41	94.13	23	93.51	92.70	18	9,400	0.19%
2023/11/14	18	92.39	34.3	92.21	94.20	-16.3	9,114	-0.18%
2023/11/13	78	91.10	77	91.83	91.50	1	8,890	0.01%
2023/11/10	75	88.57	73	89.25	87.10	2	8,558	0.02%
2023/11/09	57	87.52	7	88.91	86.40	50	8,334	0.60%
2023/11/08	33	93.16	33	94.34	92.30	0	8,138	0.00%
2023/11/07	23	93.61	41.2	93.74	94.00	-18.2	8,034	-0.23%
2023/11/06	70	91.74	81.3	92.13	92.20	-11.3	7,820	-0.14%
2023/11/03	73.2	89.64	173.4	90.07	91.90	-100.2	7,522	-1.33%	大賣/
2023/11/02	53	84.56	55	84.42	87.40	-2	6,747	-0.03%
2023/11/01	19	77.99	18	78.63	79.50	1	6,326	0.02%
2023/10/31	9	77.76	16	78.94	75.20	-7	6,170	-0.11%
2023/10/30	13	76.89	12	77.31	76.30	1	6,027	0.02%
2023/10/27	1	74.30	1	75.00	74.10	0	5,898	0.00%
2023/10/26	5	75.04	11	75.61	74.80	-6	5,899	-0.10%
2023/10/25	5	75.12	1	74.70	74.60	4	5,908	0.07%
2023/10/24	7	75.76	10	74.96	76.20	-3	5,933	-0.05%
2023/10/23	13	75.95	13.1	75.82	76.20	-0.1	5,837	0.00%
2023/10/20	15	73.75	22	74.59	75.20	-7	5,772	-0.12%
2023/10/19	27.3	76.83	19	77.21	77.30	8.3	5,635	0.15%
2023/10/18	5	72.98	6	73.03	74.40	-1	5,339	-0.02%
2023/10/17	3	75.00	24	74.70	74.10	-21	5,194	-0.40%
2023/10/16	9	73.11	2	74.65	72.80	7	5,074	0.14%
2023/10/13	10	73.16	27	73.93	72.90	-17	5,020	-0.34%
2023/10/12	28	72.29	3.7	72.42	73.00	24.3	4,932	0.49%
2023/10/11	0	0.00	2	72.95	70.50	-2	4,908	-0.04%
2023/10/06	11	71.41	14	71.81	71.10	-3	4,941	-0.06%
2023/10/05	5.2	71.53	7	70.39	70.60	-1.8	5,087	-0.04%
2023/10/04	3	72.90	3	72.60	72.50	0	5,139	0.00%
2023/10/03	28	71.92	40	72.34	72.50	-12	4,990	-0.24%
2023/10/02	4	68.70	4	68.67	68.90	0	4,693	0.00%
2023/09/28	11	65.02	3	64.57	64.30	8	4,785	0.17%
2023/09/27	3	66.60	3	65.60	65.60	0	4,904	0.00%
2023/09/26	23	66.96	0	67.70	67.00	23	5,008	0.46%
2023/09/25	26	67.92	1	67.00	66.80	25	5,087	0.49%
2023/09/22	30	68.00	0	0.00	68.50	30	5,177	0.58%
2023/09/21	49	66.90	7	67.34	67.90	42	5,576	0.75%
2023/09/20	20	67.74	8	67.65	67.50	12	5,933	0.20%
2023/09/19	1	67.50	21	69.60	67.40	-20	6,077	-0.33%
2023/09/18	4	70.30	3	70.00	69.40	1	6,175	0.02%
2023/09/15	34	71.50	61.6	71.41	70.40	-27.6	6,256	-0.44%
2023/09/14	62	70.31	51	70.03	70.00	11	6,283	0.18%
2023/09/13	20	67.95	5	67.42	68.60	15	6,687	0.22%
2023/09/12	16	68.00	16	68.04	67.90	0	6,989	0.00%
2023/09/11	25	68.85	19	68.69	67.00	6	7,038	0.09%
2023/09/08	0	0.00	18	66.50	66.60	-18	7,092	-0.25%
2023/09/07	33	68.90	25	68.84	68.10	8	7,122	0.11%
2023/09/05	3	67.63	15	67.70	67.80	-12	7,103	-0.17%
2023/09/04	6	67.12	5	66.82	67.40	1	7,274	0.01%
2023/09/01	52	68.53	43	68.93	68.90	9	7,250	0.12%
2023/08/31	21	68.41	28	68.22	67.50	-7	7,156	-0.10%
2023/08/30	10	64.90	10	64.80	65.00	0	6,871	0.00%
2023/08/28	1	61.20	1	61.00	61.00	0	7,173	0.00%
2023/08/25	1	62.80	1	62.70	62.70	0	7,625	0.00%
2023/08/24	0	0.00	10	65.10	63.10	-10	7,654	-0.13%
2023/08/23	2	62.85	2	63.30	64.00	0	7,669	0.00%
2023/08/22	0	62.90	4	62.73	63.20	-4	7,698	-0.05%
2023/08/18	1	63.00	5	62.50	60.10	-4	7,780	-0.05%
2023/08/17	3	62.63	15	63.20	62.40	-12	7,796	-0.15%
2023/08/16	8	61.85	3	63.00	63.30	5	7,829	0.06%
2023/08/15	13	63.00	3	63.20	62.90	10	7,914	0.13%
2023/08/14	2	62.20	0	0.00	62.90	2	8,142	0.02%
2023/08/11	5	61.86	10	62.35	62.30	-5	8,188	-0.06%
2023/08/10	81	59.28	2	59.30	58.80	79	8,392	0.94%
2023/08/09	93	60.76	0	0.00	60.80	93	8,458	1.10%
2023/08/08	52	59.39	0	0.00	60.00	52	8,728	0.60%
2023/08/07	49	59.71	14	59.59	60.00	35	8,917	0.39%
2023/08/04	19	61.53	3	60.23	61.60	16	9,061	0.18%
2023/08/02	26	59.37	1	59.40	59.10	25	9,227	0.27%
2023/07/31	3	62.17	3	61.70	61.80	0	9,433	0.00%
2023/07/28	4	62.30	16	62.85	63.30	-12	9,480	-0.13%
2023/07/27	7	61.26	37	62.46	62.20	-30	9,501	-0.32%
2023/07/26	0	59.10	2	58.00	58.10	-2	9,565	-0.02%
2023/07/25	20	58.82	1	58.60	58.60	19	9,631	0.20%
2023/07/24	41	59.34	1	60.00	59.20	40	9,778	0.41%
2023/07/21	1	60.00	0	60.30	61.40	1	9,867	0.01%
2023/07/20	1	61.20	22	61.62	61.20	-21	10,005	-0.21%
2023/07/19	1	61.60	1	61.60	61.60	0	10,129	0.00%
2023/07/18	30	62.79	3	62.17	61.60	27	10,220	0.26%
2023/07/17	0	0.00	1	64.40	64.40	-1	10,247	-0.01%
2023/07/14	18	65.88	19	67.13	65.50	-1	10,357	-0.01%
2023/07/13	7	66.93	18	67.29	66.20	-11	10,429	-0.11%
2023/07/12	35	65.88	24	66.84	66.00	11	10,514	0.10%
2023/07/11	93	63.45	61	63.59	62.80	32	10,539	0.30%
2023/07/10	11.2	61.48	6	61.57	61.70	5.2	10,486	0.05%
2023/07/07	139	63.81	10.4	65.32	62.50	128.6	10,793	1.19%	大買/鉅額交易
2023/07/06	13	68.04	17	68.69	66.80	-4	11,227	-0.04%
2023/07/05	25	70.00	126	69.80	70.50	-101	11,303	-0.89%	大賣/鉅額交易
2023/07/04	10	72.37	17	73.46	71.50	-7	11,645	-0.06%
2023/07/03	1	72.00	74.2	72.05	71.70	-73.2	11,809	-0.62%
2023/06/30	4	72.33	56	72.30	71.80	-52	12,128	-0.43%
2023/06/29	78	74.33	82	74.10	73.50	-4	12,450	-0.03%
2023/06/28	29	74.74	48	75.86	74.50	-19	12,127	-0.16%
2023/06/27	15	70.67	28.1	73.41	70.70	-13.1	11,848	-0.11%
2023/06/26	20	73.10	27	71.74	71.50	-7	11,744	-0.06%
2023/06/21	17	73.64	22	74.07	74.40	-5	11,768	-0.04%
2023/06/20	20	73.09	55	72.44	73.60	-35	11,761	-0.30%
2023/06/19	54	74.32	83	75.28	72.40	-29	11,688	-0.25%
2023/06/16	14	68.80	98.4	69.68	71.60	-84.4	11,376	-0.74%
2023/06/15	23	65.15	23	65.86	65.10	0	11,211	0.00%
2023/06/14	27	64.61	40	65.36	65.60	-13	11,231	-0.12%
2023/06/13	29	63.49	5	63.72	63.00	24	11,130	0.22%
2023/06/12	13	62.92	3	63.70	62.90	10	11,150	0.09%
2023/06/09	21	63.19	16	63.35	63.30	5	11,129	0.04%
2023/06/08	13	63.05	34	63.90	62.50	-21	11,067	-0.19%
2023/06/07	0	0.00	8	61.31	61.40	-8	10,968	-0.07%
2023/06/06	11	59.08	44	59.84	60.10	-33	11,055	-0.30%
2023/06/05	38	62.18	38.1	61.73	61.00	-0.1	11,130	0.00%
2023/06/02	55.1	62.66	11	62.51	62.10	44.1	11,145	0.40%
2023/06/01	11	60.98	29	61.47	61.90	-18	11,128	-0.16%
2023/05/31	73	61.23	113	61.08	61.00	-40	11,012	-0.36%	大賣/
2023/05/30	1	58.80	1	59.20	58.20	0	10,715	0.00%
2023/05/29	0	0.00	4	58.85	58.70	-4	10,826	-0.04%
2023/05/26	13	57.57	13	57.96	57.00	0	11,129	0.00%
2023/05/25	2	57.20	12	57.14	57.50	-10	11,218	-0.09%
2023/05/24	16	58.91	5	59.30	58.00	11	11,230	0.10%
2023/05/23	2	58.15	3	58.80	59.00	-1	11,233	-0.01%
2023/05/22	3	58.70	3	58.50	58.20	0	11,234	0.00%
2023/05/19	5	59.20	2	58.55	58.60	3	11,246	0.03%
2023/05/18	13	59.40	17	59.61	59.30	-4	11,193	-0.04%
2023/05/17	1	57.10	0	0.00	56.80	1	10,954	0.01%
2023/05/16	9	57.52	9	57.73	56.10	0	10,878	0.00%
2023/05/15	1	58.90	1	57.70	57.70	0	10,583	0.00%
2023/05/12	25	57.90	38	57.44	58.60	-13	10,492	-0.12%
2023/05/11	19	60.47	13	59.89	59.60	6	10,180	0.06%
2023/05/10	26	65.35	4	67.75	66.20	22	9,969	0.22%
2023/05/09	62	67.06	58	66.68	66.30	4	9,771	0.04%
2023/05/08	0	0.00	21.7	75.33	73.60	-21.7	9,576	-0.23%
2023/05/05	1	74.20	14	75.00	75.20	-13	9,448	-0.14%
2023/05/04	34	72.13	17	72.35	73.80	17	9,307	0.18%
2023/05/03	26	71.31	16	71.92	72.90	10	9,211	0.11%
2023/05/02	16	68.43	25	71.75	71.40	-9	9,066	-0.10%
2023/04/28	16	67.75	5	67.30	67.90	11	8,893	0.12%
2023/04/27	30	68.51	10	69.89	67.70	20	8,792	0.23%
2023/04/26	19	68.37	4	68.40	68.60	15	8,607	0.17%
2023/04/25	71	74.95	13	72.86	71.50	58	8,461	0.69%
2023/04/24	44	77.17	18	77.40	77.00	26	8,273	0.31%
2023/04/21	125	72.09	10	73.28	73.20	115	8,109	1.42%	大買/鉅額交易
2023/04/20	132	73.85	3	73.30	73.50	129	7,977	1.62%	大買/鉅額交易
2023/04/19	232.6	75.86	9	75.71	75.60	223.6	7,853	2.85%	大買/鉅額交易
2023/04/18	163	79.38	6	78.95	78.50	157	7,683	2.04%	大買/鉅額交易
2023/04/17	12	81.00	12	81.13	80.90	0	7,536	0.00%
2023/04/14	33	77.62	42.7	78.04	79.80	-9.7	7,311	-0.13%
2023/04/13	16	75.58	26.1	75.48	75.00	-10.1	7,027	-0.14%
2023/04/12	33.1	76.91	24.1	76.87	76.90	9	6,894	0.13%
2023/04/11	13.3	74.63	53.1	74.88	76.40	-39.8	6,494	-0.61%
2023/04/10	13	71.90	2	71.30	71.70	11	5,901	0.19%
2023/04/07	40	73.04	37	72.24	72.60	3	5,659	0.05%
2023/04/06	20	69.92	30	70.04	69.30	-10	5,168	-0.19%
2023/03/31	61	67.10	85	66.98	68.40	-24	4,878	-0.49%
2023/03/30	60	68.92	45	69.27	67.90	15	4,454	0.34%
2023/03/29	9	64.03	10	64.76	65.20	-1	4,006	-0.02%
2023/03/28	20.1	64.19	8	63.86	63.80	12.1	3,910	0.31%
2023/03/27	4.1	67.60	2	66.85	66.10	2.1	3,780	0.06%
2023/03/24	6	68.55	43	69.22	69.10	-37	3,685	-1.00%
2023/03/23	7	67.17	15	67.38	67.70	-8	3,509	-0.23%
2023/03/22	66.1	67.51	101.7	67.63	67.10	-35.6	3,378	-1.06%	大賣/
2023/03/21	10.1	68.95	9	68.26	68.00	1.1	3,198	0.03%
2023/03/20	3	65.63	13	65.95	68.50	-10	2,925	-0.34%
2023/03/17	8	62.95	6	61.67	62.30	2	2,719	0.07%
2023/03/16	2	59.95	2	60.15	59.60	0	2,540	0.00%
2023/03/15	5	60.24	8	60.54	60.30	-3	2,469	-0.12%
2023/03/14	9	60.00	4	60.03	60.30	5	2,370	0.21%
2023/03/13	14	58.89	3	58.77	60.10	11	2,300	0.48%
2023/03/10	12	57.06	16	58.68	58.20	-4	2,210	-0.18%
2023/03/09	21	62.43	0	0.00	60.00	21	2,072	1.01%
2023/03/08	12	63.30	84	63.74	63.30	-72	1,919	-3.75%
2023/03/07	5	59.34	20	59.68	58.90	-15	1,756	-0.85%
2023/03/06	11	58.09	109	58.46	59.00	-98	1,675	-5.85%	大賣/
2023/03/03	12	57.90	160.1	57.71	57.40	-148.1	1,534	-9.65%	大賣/鉅額交易
2023/03/02	3	56.87	258.4	57.16	57.40	-255.4	1,421	-17.97%	大賣/鉅額交易
2023/03/01	11	53.91	12.8	53.38	55.70	-1.8	1,244	-0.14%
2023/02/24	3	51.27	4	50.50	51.80	-1	1,091	-0.09%
2023/02/23	4	49.20	5.6	48.73	49.70	-1.6	719	-0.22%
2023/02/22	0	0.00	2	44.93	45.20	-2	570	-0.35%
2023/02/21	3	44.15	1	43.70	43.70	2	495	0.40%
2023/02/20	1	46.79	1	45.80	45.80	0	434	0.00%
2023/02/17	0	0.00	56.1	43.97	43.90	-56.1	372	-15.05%
2023/02/16	0	0.00	216.5	39.97	40.20	-216.5	304	-71.11%	大賣/鉅額交易
2023/02/15	13	38.57	7	39.05	38.60	6	257	2.33%
2023/02/14	0	38.18	0	0.00	38.55	0	214	0.00%
2023/02/13	0	34.95	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.50	0	0.00	34.70	0	190	0.00%
2023/02/09	0	34.48	0	0.00	34.95	0	187	0.00%
2023/02/08	10	33.75	0	0.00	34.00	10	180	5.53%
2023/02/07	0	32.78	1	32.95	33.40	-1	176	-0.55%
2023/02/06	20	32.60	0	0.00	32.75	20	175	11.37%
2023/02/03	13	33.30	1	33.30	33.30	12	171	7.02%
2023/02/02	1	33.60	0	0.00	33.60	1	171	0.58%
2023/02/01	0	33.05	0	0.00	33.50	0	169	0.00%
2023/01/31	0	32.50	0	0.00	32.60	0	165	0.00%
2023/01/30	20	32.20	0	0.00	32.30	20	165	12.11%
2023/01/16	10	31.80	0	0.00	31.85	10	168	5.95%
2023/01/12	20	31.80	0	0.00	31.95	20	169	11.80%
2023/01/11	0	31.86	0	0.00	32.00	0	174	0.00%
2023/01/10	0	31.98	0	0.00	31.90	0	175	0.00%
2023/01/09	0	31.29	0	0.00	31.85	0	173	0.01%
2023/01/06	0	31.95	0	0.00	31.90	0	174	0.00%
2023/01/04	0	30.89	0	0.00	31.00	0	170	0.00%
2023/01/03	0	30.50	0	0.00	30.50	0	173	0.00%
2022/12/29	0	30.15	0	0.00	30.35	0	188	0.00%
2022/12/28	8	30.31	0	0.00	30.30	8	196	4.07%
2022/12/23	5	30.05	0	0.00	30.15	5	212	2.35%
2022/12/22	19	30.11	0	0.00	30.20	19	221	8.57%
2022/12/21	0	30.00	0	0.00	29.80	0	233	0.00%
2022/12/20	15	29.87	0	0.00	30.00	15	254	5.91%
2022/12/19	0	30.95	0	0.00	30.05	0	327	0.00%
2022/12/16	1	31.85	1	31.00	30.80	0	384	0.00%
2022/12/14	0	30.65	0	0.00	30.60	0	393	0.00%
2022/12/13	5	30.60	0	0.00	30.55	5	395	1.26%
2022/12/12	20	30.00	0	0.00	30.50	20	396	5.05%
2022/12/07	20	30.00	0	0.00	30.70	20	406	4.92%
2022/12/01	11	30.72	0	0.00	30.55	11	406	2.71%
2022/11/30	0	30.15	0	0.00	30.10	0	408	0.00%
2022/11/23	1	30.05	1	30.15	30.15	0	415	0.00%
2022/11/17	12	31.57	0	0.00	31.70	12	441	2.72%
2022/11/10	0	0.00	8	31.70	31.30	-8	449	-1.78%
2022/11/01	0	30.80	0	0.00	30.75	0	463	0.00%
2022/10/21	0	0.00	4	30.85	30.40	-4	478	-0.84%
2022/10/18	0	30.80	0	0.00	30.65	0	485	0.00%
2022/10/14	8	30.30	0	0.00	30.25	8	492	1.63%
2022/10/12	0.6	31.00	0	0.00	31.30	0.6	491	0.12%
2022/10/11	0.1	31.46	0	0.00	30.15	0.1	497	0.02%
2022/09/28	38	26.18	1	26.35	26.05	37	498	7.42%
2022/09/27	32	26.53	0	26.60	26.70	32	495	6.45%
2022/09/26	45	27.28	0	27.00	26.85	45	496	9.06%
2022/09/21	0	0.00	0	28.95	28.90	0	505	0.00%
2022/09/20	0	0.00	0	30.00	29.20	0	503	0.00%
2022/09/19	0	30.80	0	30.40	29.80	0	499	0.00%
2022/09/16	0	0.00	15	31.73	31.40	-15	492	-3.04%
2022/09/15	15	32.00	17	32.11	32.40	-2	481	-0.42%
2022/09/14	11	31.08	246	31.21	31.20	-235	415	-56.63%	大賣/鉅額交易
2022/09/13	0	0.00	8	30.10	30.35	-8	364	-2.20%
2022/09/12	0	0.00	1	30.10	30.05	-1	380	-0.26%
2022/09/07	10	28.50	0	28.75	28.70	10	389	2.56%
2022/09/06	30	28.67	0	0.00	28.70	30	404	7.43%
2022/09/05	10	28.75	0	29.02	28.70	10	406	2.45%
2022/09/02	0	0.00	0	29.13	29.05	0	408	0.00%
2022/08/31	0	0.00	0	29.27	29.75	0	406	0.00%
2022/08/30	0	0.00	0	29.20	29.30	0	406	0.00%
2022/08/29	1	28.95	0	0.00	29.20	1	407	0.25%
2022/08/26	1	29.95	0	0.00	30.00	1	406	0.25%
2022/08/22	0	0.00	0	29.80	29.45	0	442	0.00%
2022/08/19	0	30.55	0	30.52	30.45	0	443	0.00%
2022/08/18	0	0.00	2	29.65	30.25	-2	441	-0.45%
2022/08/17	0	0.00	0	29.50	29.45	0	437	0.00%
2022/08/16	0	0.00	0	29.61	29.55	0	440	0.00%
2022/08/15	0	0.00	0	29.51	29.90	0	434	0.00%
2022/08/12	5	29.70	0	29.45	29.50	5	435	1.15%
2022/08/11	5	29.30	0	0.00	29.55	5	446	1.12%
2022/08/04	11	26.79	0	0.00	26.95	11	461	2.38%
2022/08/02	10	27.35	0	0.00	27.55	10	496	2.01%
2022/07/26	5	27.75	0	0.00	27.75	5	608	0.82%
2022/07/21	1	29.00	0	0.00	28.95	1	669	0.15%
2022/07/18	0	28.40	0	0.00	28.40	0	676	0.00%
2022/07/14	0	0.00	95	27.71	27.70	-95	685	-13.86%
2022/07/12	10	26.45	0	0.00	26.65	10	686	1.46%
2022/07/05	20	25.35	0	0.00	25.75	20	703	2.84%
2022/07/04	0	0.00	1	25.75	25.65	-1	703	-0.14%
2022/07/01	75	26.33	0	0.00	26.20	75	709	10.57%
2022/06/30	30	26.97	0	0.00	26.95	30	699	4.29%
2022/06/23	3	27.05	3	27.17	27.05	0	913	0.00%
2022/06/22	16	27.54	1	27.55	27.55	15	920	1.63%
2022/06/21	2	27.55	12	28.12	28.55	-10	919	-1.09%
2022/06/20	41	27.80	0	0.00	27.45	41	916	4.47%
2022/06/16	20	29.85	0	0.00	29.85	20	893	2.24%
2022/06/15	1	31.45	2	30.95	30.90	-1	886	-0.11%
2022/06/14	10	29.24	0	0.00	29.95	10	879	1.14%
2022/06/13	1	30.20	0	0.00	30.10	1	879	0.11%
2022/06/07	0	31.90	0	0.00	31.70	0	895	0.00%
2022/06/02	1	32.81	0	0.00	32.25	1	917	0.11%
2022/06/01	0	32.60	2	32.95	32.80	-2	930	-0.21%
2022/05/30	2	32.41	1	32.15	32.05	1	936	0.11%
2022/05/26	5	31.50	0	0.00	31.10	5	935	0.53%
2022/05/24	10	31.80	0	0.00	30.90	10	981	1.02%
2022/05/19	0	32.00	1	31.45	32.80	-1	1,052	-0.09%
2022/05/18	0	0.00	0	31.75	31.80	0	1,146	0.00%
2022/05/11	1	29.90	0	0.00	30.55	1	1,249	0.08%
2022/05/09	1	30.15	0	0.00	29.70	1	1,229	0.08%
2022/05/06	0	0.00	0	32.70	32.70	0	1,204	0.00%
2022/05/05	1	33.90	1	34.10	33.70	0	1,197	0.00%
2022/05/04	1	31.95	0	0.00	31.45	1	1,169	0.09%
2022/05/03	30	32.38	0	0.00	32.50	30	1,152	2.60%
2022/04/29	0	0.00	31	32.66	32.50	-31	1,144	-2.71%
2022/04/28	0	0.00	0	36.45	36.10	0	1,111	0.00%
2022/04/27	52	36.68	0	37.00	36.65	52	1,103	4.71%
2022/04/25	0	37.68	0	0.00	37.15	0	1,105	0.00%
2022/04/22	0	37.45	0	0.00	37.70	0	1,104	0.00%
2022/04/21	0	37.05	0	0.00	37.20	0	1,108	0.00%
2022/04/19	1	36.65	0	0.00	36.60	1	1,118	0.09%
2022/04/18	0	38.75	0	0.00	36.95	0	1,127	0.00%
2022/04/13	0	37.40	0	0.00	36.90	0	1,154	0.00%
2022/04/12	0	37.00	0	0.00	37.20	0	1,163	0.00%
2022/04/11	0	37.80	0	0.00	36.85	0	1,184	0.00%
2022/04/08	0	37.73	0	0.00	36.80	0	1,217	0.00%
2022/04/07	0	0.00	6	37.05	36.85	-6	1,633	-0.37%
2022/04/06	0	0.00	3	36.85	37.00	-3	1,649	-0.18%
2022/04/01	0	36.95	0	0.00	37.10	0	1,657	0.00%
2022/03/29	2	36.43	11	36.29	36.45	-9	1,698	-0.53%
2022/03/28	357	36.61	42	36.61	36.85	315	1,788	17.61%	大買/鉅額交易
2022/03/25	74	40.50	0	0.00	40.65	74	1,673	4.42%
2022/03/24	18	41.20	0	41.90	41.35	18	1,674	1.07%
2022/03/23	0	43.20	0	0.00	41.85	0	1,687	0.00%
2022/03/22	15	41.20	1	41.45	41.70	14	1,752	0.80%
2022/03/21	0	42.35	0	0.00	41.75	0	1,794	0.00%
2022/03/18	0	41.65	0	0.00	42.05	0	1,896	0.00%
2022/03/15	39	40.59	0	0.00	40.60	39	2,051	1.90%
2022/03/14	2	40.80	0	0.00	40.95	2	2,077	0.10%
2022/03/09	0	41.50	0	0.00	40.75	0	2,213	0.00%
2022/03/08	1	41.00	0	0.00	40.55	1	2,335	0.04%
2022/03/07	218	41.90	0	0.00	41.95	218	2,336	9.33%	大買/鉅額交易
2022/03/04	0	44.00	0	0.00	43.05	0	2,333	0.00%
2022/03/03	0	44.05	0	0.00	43.95	0	2,353	0.00%
2022/03/02	0	0.00	0	44.00	43.55	0	2,376	0.00%
2022/03/01	0	0.00	1	43.30	43.35	-1	2,419	-0.04%
2022/02/25	0	42.70	0	0.00	43.00	0	2,495	0.00%
2022/02/22	1	45.00	5	44.05	44.05	-4	2,928	-0.14%
2022/02/21	13	46.61	13	46.65	46.00	0	2,929	0.00%
2022/02/18	16	45.52	18	45.88	46.90	-2	2,925	-0.07%
2022/02/17	13	44.98	9	45.13	44.55	4	2,878	0.14%
2022/02/16	5	43.50	5	43.30	43.80	0	2,834	0.00%
2022/02/15	10	42.55	10	42.05	42.05	0	2,862	0.00%
2022/02/14	0	0.00	10	42.27	42.20	-10	2,940	-0.34%
2022/02/11	8	44.29	13	43.74	43.60	-5	2,973	-0.17%
2022/02/10	20	44.28	5	44.65	44.65	15	2,986	0.50%
2022/02/08	1	43.85	0	0.00	43.80	1	3,002	0.03%
2022/02/07	0	42.25	2	42.80	43.20	-2	3,016	-0.07%
2022/01/26	0	0.00	1	41.80	41.70	-1	3,047	-0.03%
2022/01/21	3	42.60	0	0.00	42.35	3	3,124	0.10%
2022/01/20	0	43.60	0	0.00	43.40	0	3,145	0.00%
2022/01/19	3	43.88	8	43.84	43.55	-5	3,167	-0.16%
2022/01/18	2	43.90	0	0.00	44.00	2	3,211	0.06%
2022/01/17	0	42.80	0	0.00	43.85	0	3,234	0.00%
2022/01/11	0	0.00	5	45.00	44.50	-5	3,309	-0.15%
2022/01/10	1	45.30	2	45.40	45.35	-1	3,309	-0.03%
2022/01/07	0	0.00	7	45.65	45.50	-7	3,318	-0.21%
2022/01/06	1	46.30	0	0.00	46.30	1	3,330	0.03%
2022/01/05	1	46.50	3	46.52	46.40	-2	3,351	-0.06%
2022/01/04	0	0.00	2	47.05	47.05	-2	3,362	-0.06%
2022/01/03	14	49.33	2	47.65	47.65	12	3,361	0.36%
2021/12/30	26	50.10	10	50.69	48.50	16	3,349	0.48%
2021/12/29	1	48.05	3	48.70	49.00	-2	2,954	-0.07%
2021/12/28	1	48.25	0	0.00	47.95	1	2,964	0.03%
2021/12/27	1	47.60	1	48.50	48.50	0	2,990	0.00%
2021/12/24	2	47.85	1	48.15	47.75	1	3,011	0.03%
2021/12/23	5	47.83	2	48.33	47.95	3	3,006	0.10%
2021/12/22	4	49.40	2	47.95	47.70	2	3,040	0.07%
2021/12/21	1	48.55	2	48.20	47.60	-1	2,932	-0.03%
2021/12/20	0	0.00	1	48.15	47.40	-1	2,907	-0.03%
2021/12/17	1	47.20	1	47.75	48.20	0	2,906	0.00%
2021/12/16	62	49.83	63	48.46	48.35	-1	2,896	-0.03%
2021/12/15	1	47.85	1	47.95	48.10	0	2,842	0.00%
2021/12/14	3	48.15	2	47.38	48.65	1	2,818	0.04%
2021/12/13	1	47.00	3	46.90	49.00	-2	2,731	-0.07%
2021/12/09	1	45.60	3	45.40	45.10	-2	2,616	-0.08%
2021/12/08	1	45.50	4	47.15	45.50	-3	2,615	-0.11%
2021/12/07	12	46.91	8	47.06	46.50	4	2,599	0.15%
2021/12/06	6	46.27	8	46.80	45.95	-2	2,575	-0.08%
2021/12/03	0	46.55	0	0.00	46.60	0	2,562	0.00%
2021/12/02	33	46.42	14	46.32	45.45	19	2,551	0.74%
2021/11/30	6	43.43	1	43.35	43.25	5	2,483	0.20%
2021/11/29	1	42.80	1	42.30	42.80	0	2,531	0.00%
2021/11/26	0	0.00	9	44.73	43.95	-9	2,610	-0.34%
2021/11/25	8	46.93	1	45.15	45.15	7	2,607	0.27%
2021/11/24	13	47.77	4	47.76	47.15	9	2,585	0.35%
2021/11/23	37	48.58	37	48.72	48.00	0	2,533	0.00%
2021/11/22	10	45.50	10	47.50	47.50	0	2,189	0.00%
2021/11/18	0	44.23	0	0.00	44.00	0	2,201	0.00%
2021/11/17	0	44.13	1	44.00	44.00	-1	2,246	-0.04%
2021/11/16	2	43.90	2	43.00	43.00	0	2,277	0.00%
2021/11/15	2	42.45	0	0.00	42.65	2	2,271	0.09%
2021/11/12	0	0.00	50	41.12	41.25	-50	2,327	-2.15%
2021/11/11	1	41.95	2	41.28	41.95	-1	2,377	-0.04%
2021/11/10	1	43.10	1	42.90	43.10	0	2,457	0.00%
2021/11/09	0	48.13	0	0.00	44.30	0	2,602	0.00%
2021/11/08	0	0.00	3	44.10	44.05	-3	2,664	-0.11%
2021/11/05	0	44.85	0	0.00	44.80	0	2,828	0.00%
2021/11/03	3	44.93	4	45.90	45.55	-1	3,215	-0.03%
2021/11/02	2	46.08	1	44.25	44.30	1	3,261	0.03%
2021/10/28	1	45.00	16	45.00	44.95	-15	3,580	-0.42%
2021/10/27	0	0.00	22	44.08	44.05	-22	3,620	-0.61%
2021/10/26	1	44.10	0	0.00	43.10	1	3,744	0.03%
2021/10/25	1	44.65	0	0.00	44.65	1	3,809	0.03%
2021/10/22	0	0.00	1	43.00	43.05	-1	3,954	-0.03%
2021/10/21	11	42.85	17	43.13	42.30	-6	4,226	-0.14%
2021/10/20	0	0.00	39	42.41	42.20	-39	4,444	-0.88%
2021/10/19	0	0.00	393	41.95	42.10	-393	4,628	-8.49%	大賣/鉅額交易
2021/10/18	0	0.00	41	41.62	41.50	-41	5,050	-0.81%
2021/10/15	0	0.00	40	41.56	41.55	-40	5,239	-0.76%
2021/10/14	1	41.20	92	41.44	41.00	-91	5,337	-1.70%
2021/10/13	3	40.17	12	39.98	40.00	-9	5,450	-0.17%
2021/10/12	17	41.72	1	41.90	41.50	16	5,567	0.29%
2021/10/08	0	0.00	8	42.63	41.65	-8	5,640	-0.14%
2021/10/07	10	42.80	29	42.80	42.80	-19	5,787	-0.33%
2021/10/06	10	42.20	11	41.46	41.40	-1	5,988	-0.02%
2021/10/05	3	42.57	0	0.00	42.90	3	6,223	0.05%
2021/10/04	23	41.19	2	41.35	41.10	21	6,320	0.33%
2021/10/01	1	43.90	1	42.60	42.60	0	6,446	0.00%
2021/09/30	0	0.00	37	44.98	44.95	-37	6,685	-0.55%
2021/09/29	14	45.58	3	45.40	44.80	11	7,198	0.15%
2021/09/28	2	49.88	1	49.55	49.55	1	7,341	0.01%
2021/09/27	1	51.00	0	0.00	50.80	1	7,491	0.01%
2021/09/24	1	50.40	4	50.15	50.20	-3	7,706	-0.04%
2021/09/23	3	49.77	2	49.40	49.40	1	7,952	0.01%
2021/09/17	1	49.60	2	50.60	50.70	-1	8,883	-0.01%
2021/09/15	9	49.48	1	49.80	49.30	8	9,416	0.08%
2021/09/14	0	0.00	1	50.10	50.10	-1	9,626	-0.01%
2021/09/13	0	51.90	0	0.00	50.70	0	9,679	0.00%
2021/09/10	1	51.40	8	51.10	51.40	-7	9,720	-0.07%
2021/09/09	2	50.90	11	50.95	50.50	-9	9,755	-0.09%
2021/09/07	11	49.88	3	49.70	49.90	8	9,854	0.08%
2021/09/06	12	50.69	22	51.69	50.00	-10	10,008	-0.10%
2021/09/03	0	0.00	10	52.70	52.30	-10	10,054	-0.10%
2021/09/02	8	53.08	8	53.25	52.00	0	10,166	0.00%
2021/09/01	7	54.04	29	53.89	54.00	-22	10,233	-0.21%
2021/08/31	12	51.73	4	51.70	52.00	8	10,233	0.08%
2021/08/30	1	51.20	2	51.45	51.20	-1	10,356	-0.01%
2021/08/27	0	0.00	0	53.00	51.50	0	10,566	0.00%
2021/08/26	15	52.26	1	52.10	52.10	14	10,832	0.13%
2021/08/25	0	0.00	20	53.30	53.30	-20	10,896	-0.18%
2021/08/24	62	51.86	0	0.00	51.70	62	11,038	0.56%
2021/08/23	36	52.73	59	53.64	53.70	-23	11,095	-0.21%
2021/08/20	53	50.30	16	50.60	51.20	37	11,190	0.33%
2021/08/19	65	51.92	2	51.75	51.00	63	11,207	0.56%
2021/08/18	5	52.76	25	54.12	54.20	-20	11,280	-0.18%
2021/08/17	176	50.27	21	51.30	51.00	155	11,396	1.36%	大買/鉅額交易
2021/08/16	356	51.83	5.2	52.73	51.80	350.8	11,437	3.07%	大買/鉅額交易
2021/08/13	47	53.37	44	54.16	52.90	3	11,424	0.03%
2021/08/12	16	58.57	12	57.64	57.50	4	11,334	0.04%
2021/08/11	43	60.58	58	59.72	58.10	-15	11,391	-0.13%
2021/08/10	154	63.56	94	63.29	63.20	60	11,389	0.53%	大買/
2021/08/09	30	70.99	6	70.97	70.20	24	11,176	0.21%
2021/08/06	18	74.23	1	74.60	73.50	17	11,199	0.15%
2021/08/05	16	75.13	75	75.75	75.00	-59	11,280	-0.52%
2021/08/04	6	73.78	64	74.23	74.70	-58	11,241	-0.52%
2021/08/03	5	73.04	10	73.13	73.10	-5	11,296	-0.04%
2021/08/02	11	72.16	53	72.77	73.00	-42	11,473	-0.37%
2021/07/30	13	74.31	95	74.20	71.80	-82	11,636	-0.70%
2021/07/29	2	73.90	141	73.03	73.90	-139	11,682	-1.19%	大賣/鉅額交易
2021/07/28	30	71.38	15	70.34	72.00	15	11,851	0.13%
2021/07/27	33	77.29	53	76.81	74.00	-20	12,059	-0.17%
2021/07/26	61	76.09	127	76.26	76.70	-66	12,296	-0.54%	大賣/
2021/07/23	8	74.51	142	74.81	74.70	-134	12,494	-1.07%	大賣/鉅額交易
2021/07/22	54.1	75.23	73	74.89	73.90	-18.9	12,719	-0.15%
2021/07/21	33	73.13	30	73.11	72.30	3	12,787	0.02%
2021/07/20	29	73.30	18	71.96	71.80	11	13,115	0.08%
2021/07/19	20	73.78	30	73.56	74.50	-10	13,352	-0.07%
2021/07/16	26	73.45	23	73.84	73.90	3	13,632	0.02%
2021/07/15	17	72.32	9	72.03	72.30	8	13,949	0.06%
2021/07/14	12	72.63	9	72.47	72.80	3	14,706	0.02%
2021/07/13	12	72.98	8	72.16	71.40	4	14,760	0.03%
2021/07/12	139	72.93	99	73.39	74.10	40	14,617	0.27%	大買/
2021/07/09	12	70.77	78	71.12	71.00	-66	14,415	-0.46%
2021/07/08	12	74.02	6	74.22	72.80	6	14,349	0.04%
2021/07/07	79	76.67	11	75.55	74.00	68	14,287	0.48%
2021/07/06	57.1	76.74	18	76.21	74.50	39.1	14,083	0.28%
2021/07/05	4	75.78	13	76.76	77.30	-9	13,652	-0.07%
2021/07/02	6	69.85	7	70.14	70.30	-1	13,503	-0.01%
2021/07/01	14	69.28	20	69.71	68.70	-6	13,427	-0.04%
2021/06/30	38	71.07	21	71.03	71.50	17	13,389	0.13%
2021/06/29	10	72.33	40	72.06	69.00	-30	13,375	-0.22%
2021/06/28	36	70.00	28	69.77	71.40	8	13,009	0.06%
2021/06/25	19	66.69	22	65.88	66.40	-3	12,519	-0.02%
2021/06/24	9	63.50	3	63.80	63.50	6	12,178	0.05%
2021/06/23	10	63.22	32	63.14	63.30	-22	12,069	-0.18%
2021/06/22	5	60.12	1.1	59.44	59.30	3.9	11,868	0.03%
2021/06/21	1	61.70	9	60.90	60.60	-8	11,810	-0.07%
2021/06/18	3	62.50	3	63.03	62.30	0	11,783	0.00%
2021/06/17	0	0.00	10	63.20	63.30	-10	11,783	-0.08%
2021/06/16	12	62.64	0	0.00	62.50	12	11,772	0.10%
2021/06/15	19	63.66	25	64.34	64.50	-6	11,716	-0.05%
2021/06/11	8	63.15	74	63.73	62.30	-66	11,580	-0.57%
2021/06/10	27	63.49	16	63.98	63.30	11	11,550	0.10%
2021/06/09	15	63.51	15	63.15	62.40	0	11,447	0.00%
2021/06/08	13	62.59	4	63.00	62.90	9	11,373	0.08%
2021/06/07	5	62.12	6	62.10	62.00	-1	11,326	-0.01%
2021/06/04	10	64.31	7	63.99	63.10	3	11,219	0.03%
2021/06/03	75	62.95	17	62.66	62.30	58	11,029	0.53%
2021/06/02	1	60.00	5	59.34	59.60	-4	10,792	-0.04%
2021/06/01	20	60.26	17	60.70	59.30	3	10,752	0.03%
2021/05/31	2	59.15	1	58.00	58.30	1	10,601	0.01%
2021/05/28	9	58.09	3	59.17	58.70	6	10,562	0.06%
2021/05/27	2	55.50	2	56.25	56.80	0	10,528	0.00%
2021/05/26	6	56.32	88	55.10	55.00	-82	10,541	-0.78%
2021/05/25	24	55.81	17	56.31	56.60	7	10,559	0.07%
2021/05/24	11	51.55	16	53.12	52.80	-5	10,801	-0.05%
2021/05/21	1	50.10	24	50.32	50.10	-23	10,990	-0.21%
2021/05/20	44	48.43	2	48.40	47.95	42	11,014	0.38%
2021/05/19	5	48.02	11	47.59	48.15	-6	11,109	-0.05%
2021/05/18	22	45.68	1	48.35	48.35	21	11,189	0.19%
2021/05/17	21	45.47	62	45.27	44.20	-41	11,145	-0.37%
2021/05/14	31	51.24	29	51.31	49.10	2	11,160	0.02%
2021/05/13	35	50.72	35	50.13	50.00	0	11,209	0.00%
2021/05/12	16	53.66	19	52.86	52.10	-3	11,088	-0.03%
2021/05/11	69	57.81	68	58.28	57.40	1	10,961	0.01%
2021/05/10	19	63.66	16	63.52	63.70	3	10,811	0.03%
2021/05/07	2	61.66	11	62.45	62.70	-9	10,631	-0.08%
2021/05/06	6	60.27	5	58.66	58.90	1	10,447	0.01%
2021/05/05	20	59.20	16	60.21	58.60	4	10,340	0.04%
2021/05/04	21	62.55	37	60.08	58.20	-16	10,195	-0.16%
2021/05/03	137	69.10	88	68.02	62.50	49	9,945	0.49%	大買/
2021/04/29	33	67.43	55	68.32	68.80	-22	9,505	-0.23%
2021/04/28	66	69.06	43.1	69.64	66.20	23	9,183	0.25%
2021/04/27	75	69.17	55	70.24	68.50	20	8,863	0.23%
2021/04/26	42	66.24	17.1	66.39	66.90	24.9	8,441	0.29%
2021/04/23	28	58.30	45.4	59.57	60.90	-17.4	8,004	-0.22%
2021/04/22	73	61.05	22	59.41	55.40	51	7,791	0.65%
2021/04/21	46.1	59.66	30	59.67	59.70	16.1	7,564	0.21%
2021/04/20	64	58.14	72.2	57.90	57.00	-8.2	7,334	-0.11%
2021/04/19	29	55.11	13	55.00	54.30	16	7,020	0.23%
2021/04/16	23	53.71	17	53.63	53.80	6	6,976	0.09%
2021/04/15	2	52.95	10	52.60	52.70	-8	7,187	-0.11%
2021/04/14	11	51.45	5	51.72	52.10	6	7,431	0.08%
2021/04/13	6	52.52	15	53.03	51.10	-9	7,575	-0.12%
2021/04/12	3	52.97	29	52.10	52.30	-26	7,632	-0.34%
2021/04/09	36	53.13	23	53.49	53.50	13	7,943	0.16%
2021/04/08	10	52.87	2	52.90	52.80	8	8,433	0.09%
2021/04/07	1	54.00	23	53.38	53.20	-22	8,810	-0.25%
2021/04/06	13.2	54.25	21	54.78	54.40	-7.8	9,015	-0.09%
2021/04/01	46.1	54.11	119	52.21	52.80	-72.9	9,230	-0.79%	大賣/
2021/03/31	10	51.40	1	51.30	51.90	9	9,286	0.10%
2021/03/30	5	51.74	157	51.20	51.20	-152	9,457	-1.61%	大賣/鉅額交易
2021/03/29	6	51.60	1	51.90	51.70	5	9,460	0.05%
2021/03/26	0	49.80	5	49.55	50.10	-5	9,422	-0.05%
2021/03/25	0	0.00	1	49.00	48.70	-1	9,421	-0.01%
2021/03/24	11	48.46	1	48.30	48.30	10	9,435	0.11%
2021/03/23	0	49.55	1	49.20	48.80	-1	9,566	-0.01%
2021/03/22	2	48.85	3	49.33	48.70	-1	9,591	-0.01%
2021/03/19	8	49.91	0	0.00	49.85	8	9,678	0.08%
2021/03/18	0	0.00	2	51.45	50.90	-2	9,784	-0.02%
2021/03/17	4	52.03	2	51.25	51.30	2	10,056	0.02%
2021/03/16	9	51.62	13.1	52.37	52.00	-4.1	10,324	-0.04%
2021/03/15	3	51.23	3	51.00	51.00	0	10,333	0.00%
2021/03/12	0	51.58	2	51.45	51.20	-2	10,354	-0.02%
2021/03/11	2	51.70	2	52.10	52.20	0	10,462	0.00%
2021/03/10	3	50.60	17	50.53	50.60	-14	10,619	-0.13%
2021/03/09	3	48.67	1	49.45	49.60	2	10,816	0.02%
2021/03/08	5	48.55	5	50.70	48.55	0	11,086	0.00%
2021/03/05	21	49.18	1	49.70	48.60	20	11,074	0.18%
2021/03/04	1	51.21	2	51.20	50.20	-1	11,008	-0.01%
2021/03/03	2	51.05	3	51.33	51.20	-1	10,972	-0.01%
2021/03/02	24	52.22	4	53.43	52.10	20	10,902	0.18%
2021/02/26	114	51.39	11	51.80	51.80	103	10,773	0.96%	大買/鉅額交易
2021/02/25	4	52.75	3	52.77	52.30	1	10,684	0.01%
2021/02/24	46	57.58	116	56.08	52.80	-70	10,557	-0.66%	大賣/
2021/02/23	0	0.00	274	56.99	56.80	-274	10,123	-2.71%	大賣/鉅額交易
2021/02/22	0	0.00	32	55.13	54.50	-32	9,802	-0.33%
2021/02/19	12	51.93	21	52.70	52.80	-9	9,634	-0.09%
2021/02/18	13	50.73	11	51.17	50.90	2	9,447	0.02%
2021/02/17	10	50.90	51	49.63	49.65	-41	9,254	-0.44%
2021/02/05	0	49.13	21	48.73	48.50	-21	9,157	-0.23%
2021/02/04	64	49.26	15	48.78	49.00	49	9,068	0.54%
2021/02/03	21	46.81	12	46.98	46.50	9	8,884	0.10%
2021/02/02	1	46.60	11	46.68	46.70	-10	8,850	-0.11%
2021/02/01	1	45.50	1	45.40	45.10	0	8,793	0.00%
2021/01/29	3	45.70	2	45.75	45.35	1	8,749	0.01%
2021/01/27	10	46.90	2	46.85	46.90	8	8,667	0.09%
2021/01/26	5	47.38	0	0.00	46.40	5	8,582	0.06%
2021/01/25	2	43.87	8	45.18	47.00	-6	8,445	-0.07%
2021/01/22	4	45.13	5	45.43	45.15	-1	8,317	-0.01%
2021/01/21	1	43.65	72	44.78	44.20	-71	8,227	-0.86%
2021/01/20	1	46.30	1	46.30	46.30	0	8,101	0.00%
2021/01/19	12	49.48	2	49.50	48.80	10	7,995	0.13%
2021/01/18	2	49.50	5	48.98	48.80	-3	7,898	-0.04%
2021/01/15	7	51.16	17	50.99	50.90	-10	7,803	-0.13%
2021/01/14	32	50.86	3	50.87	51.30	29	7,666	0.38%
2021/01/13	38	52.14	4	52.85	51.90	34	7,479	0.45%
2021/01/12	85	55.53	77	54.92	51.40	8	7,251	0.11%
2021/01/11	12	53.98	2	54.70	55.40	10	6,715	0.15%
2021/01/08	10	50.46	249	50.77	50.40	-239	6,537	-3.66%	大賣/鉅額交易
2021/01/07	4	50.85	6	51.00	50.00	-2	6,244	-0.03%
2021/01/06	13	49.30	1	49.20	47.80	12	5,954	0.20%
2021/01/05	0	0.00	195	49.57	49.60	-195	5,746	-3.39%	大賣/鉅額交易
2021/01/04	4	51.63	4	49.91	49.50	0	5,595	0.00%
2020/12/31	4	49.75	8	51.08	50.40	-4	5,227	-0.08%
2020/12/30	52	47.72	10	46.73	47.60	42	4,637	0.91%
2020/12/29	48	45.49	43	45.90	45.00	5	4,213	0.12%
2020/12/28	44	46.18	53	46.15	47.20	-9	3,919	-0.23%
2020/12/25	627	41.96	56	42.34	42.95	571	3,516	16.24%	大買/鉅額交易
2020/12/24	87	40.77	68	40.00	40.90	19	3,227	0.59%
2020/12/23	262	37.53	22	38.09	38.60	240	3,014	7.96%	大買/鉅額交易
2020/12/22	510	36.63	4	37.01	36.50	506	2,975	17.01%	大買/鉅額交易
2020/12/21	10	37.75	0	0.00	37.40	10	2,946	0.34%
2020/12/18	11	38.18	30	37.71	38.00	-19	2,921	-0.65%
2020/12/17	53	39.56	24	39.55	38.55	29	2,893	1.00%
2020/12/16	65	38.13	23	37.65	37.50	42	2,751	1.53%
2020/12/15	230	37.32	35	38.22	37.50	195	2,709	7.20%	大買/鉅額交易
2020/12/14	162	40.31	126	40.48	40.10	36	2,581	1.39%	大買/大賣/
2020/12/11	1	39.85	6	39.26	42.00	-5	2,433	-0.21%
2020/12/10	26	39.89	430	40.10	39.40	-404	2,129	-18.97%	大賣/鉅額交易
2020/12/09	1	38.10	3	38.45	38.10	-2	1,817	-0.11%
2020/12/08	4	38.31	0.1	38.15	38.45	3.9	1,752	0.22%
2020/12/07	5	39.64	4	39.48	39.00	1	1,717	0.06%
2020/12/04	10	38.03	28	38.16	38.05	-18	1,557	-1.16%
2020/12/03	36	37.05	317	37.10	36.50	-281	1,347	-20.85%	大賣/鉅額交易
2020/12/02	145.1	36.90	364	37.39	37.65	-218.9	1,114	-19.64%	大買/大賣/鉅額交易
2020/12/01	15	33.01	342	34.23	34.25	-327	807	-40.49%	大賣/鉅額交易
2020/11/30	3	32.93	0	0.00	32.20	3	767	0.39%
2020/11/23	0	34.75	0	0.00	32.85	0	786	0.00%
2020/11/20	1	31.55	10	30.92	31.60	-9	782	-1.15%
2020/11/17	40	30.20	40	30.30	30.20	0	827	0.00%
2020/11/16	80	29.88	0	0.00	29.85	80	880	9.08%
2020/11/12	0	0.00	139	32.70	32.30	-139	932	-14.91%	大賣/鉅額交易
2020/11/11	0	0.00	17	33.26	33.15	-17	974	-1.74%
2020/11/10	3	33.40	43	33.47	33.35	-40	1,016	-3.94%
2020/11/09	0	36.60	21	33.55	33.55	-21	1,039	-2.02%
2020/11/02	0	35.85	0	0.00	32.10	0	1,187	0.00%
2020/10/30	11	32.75	0	0.00	32.60	11	1,203	0.91%
2020/10/28	0	0.00	5	33.63	33.40	-5	1,282	-0.39%
2020/10/23	0	0.00	1	34.55	34.55	-1	1,509	-0.07%
2020/10/22	1	34.85	1	34.85	34.40	0	1,545	0.00%
2020/10/20	10	35.10	5	35.55	34.75	5	1,629	0.31%
2020/10/14	0	0.00	2	35.00	34.85	-2	1,792	-0.11%
2020/10/12	0	0.00	110	34.72	34.25	-110	1,892	-5.81%	大賣/鉅額交易
2020/10/08	2	34.90	274	34.70	34.60	-272	2,022	-13.45%	大賣/鉅額交易
2020/10/07	0	0.00	1	34.20	34.20	-1	2,365	-0.04%
2020/10/06	1	34.45	0	0.00	34.15	1	2,570	0.04%
2020/09/25	130	32.61	0	0.00	32.60	130	2,726	4.77%	大買/鉅額交易
2020/09/24	1	34.00	0	0.00	33.90	1	2,727	0.04%
2020/09/23	1	36.10	0	0.00	35.90	1	2,732	0.04%
2020/09/22	84	37.28	0	0.00	37.10	84	2,739	3.07%
2020/09/18	0	0.00	2	37.75	37.35	-2	2,764	-0.07%
2020/09/14	8	37.50	0	0.00	37.55	8	2,788	0.29%
2020/09/09	0	0.00	10	35.93	36.55	-10	2,804	-0.36%
2020/09/07	0	0.00	1	36.05	36.05	-1	2,859	-0.03%
2020/09/03	0	0.00	1	36.40	36.05	-1	2,959	-0.03%
2020/08/31	2	36.50	0	0.00	35.85	2	3,158	0.06%
2020/08/28	0	0.00	5	35.85	35.60	-5	3,362	-0.15%
2020/08/27	0	0.00	40	36.85	35.60	-40	3,481	-1.15%
2020/08/26	0	0.00	20	37.20	36.80	-20	3,570	-0.56%
2020/08/24	0	0.00	8	36.35	36.60	-8	3,636	-0.22%
2020/08/21	14	35.20	0	0.00	34.85	14	3,730	0.38%
2020/08/20	370	34.25	25	33.75	34.60	345	3,913	8.82%	大買/鉅額交易
2020/08/19	245	35.61	0	0.00	35.45	245	3,912	6.26%	大買/鉅額交易
2020/08/18	53	37.51	0	0.00	37.45	53	3,872	1.37%
2020/08/17	31	38.30	0	0.00	38.05	31	3,933	0.79%
2020/08/14	145	38.37	16	39.03	38.50	129	3,923	3.29%	大買/鉅額交易
2020/08/13	50	38.89	3	39.60	38.85	47	4,001	1.17%
2020/08/12	0	0.00	65	39.40	39.70	-65	4,010	-1.62%
2020/08/11	11	39.55	1	39.10	39.10	10	4,037	0.25%
2020/08/10	50	40.87	0	0.00	40.00	50	4,042	1.24%
2020/08/07	0	0.00	10	41.50	41.30	-10	4,071	-0.25%
2020/08/06	5	41.45	5	41.29	41.75	0	4,090	0.00%
2020/08/05	15	40.80	0	0.00	41.05	15	4,118	0.36%
2020/08/04	15	41.37	15	40.71	40.70	0	4,199	0.00%
2020/08/03	14	42.09	6	41.62	41.50	8	4,301	0.19%
2020/07/31	4	42.00	3	42.20	42.20	1	4,338	0.02%
2020/07/30	3	41.82	3	41.53	42.30	0	4,369	0.00%
2020/07/29	3	39.25	0	0.00	40.05	3	4,315	0.07%
2020/07/28	1	39.90	2	39.18	38.70	-1	4,379	-0.02%
2020/07/27	0	0.00	1	40.70	39.85	-1	4,468	-0.02%
2020/07/24	3	41.33	11	41.22	40.45	-8	4,924	-0.16%
2020/07/23	6	41.56	11.1	41.40	41.40	-5.1	4,994	-0.10%
2020/07/22	9	42.29	3	42.20	41.80	6	5,060	0.12%
2020/07/21	1	41.40	1	41.65	41.45	0	5,110	0.00%
2020/07/20	7	40.82	8	40.66	40.80	-1	5,230	-0.02%
2020/07/17	3	40.40	4	39.94	39.80	-1	5,284	-0.02%
2020/07/16	12	41.08	5	41.33	41.15	7	5,441	0.13%
2020/07/15	17	42.20	16	42.14	40.75	1	5,505	0.02%
2020/07/14	41	43.30	253	43.30	42.65	-212	5,430	-3.90%	大賣/鉅額交易
2020/07/13	17	41.89	425	42.05	42.65	-408	5,121	-7.97%	大賣/鉅額交易
2020/07/10	431	39.10	0	0.00	38.80	431	4,972	8.67%	大買/鉅額交易
2020/07/09	110	39.72	1	39.70	39.50	109	5,068	2.15%	大買/鉅額交易
2020/07/08	52	39.38	8	39.28	39.30	44	5,060	0.87%
2020/07/07	8	39.66	35	39.37	39.35	-27	5,120	-0.53%
2020/07/06	10	38.80	1	39.30	39.15	9	5,208	0.17%
2020/07/03	1	39.25	1	38.80	38.80	0	5,355	0.00%
2020/07/02	21	39.38	2	39.18	39.20	19	5,556	0.34%
2020/07/01	1	39.20	12	39.14	39.00	-11	5,689	-0.19%
2020/06/30	0	0.00	1	38.95	38.70	-1	5,762	-0.02%
2020/06/29	10	38.60	4	38.23	38.15	6	5,952	0.10%
2020/06/24	1	38.60	0	0.00	38.40	1	6,074	0.02%
2020/06/23	1	39.15	0	0.00	38.55	1	6,164	0.02%
2020/06/22	2	38.95	1	38.65	38.65	1	6,160	0.02%
2020/06/19	3	39.08	0	0.00	38.95	3	6,145	0.05%
2020/06/18	1	39.35	0	0.00	39.10	1	6,145	0.02%
2020/06/17	0	0.00	2	39.93	39.40	-2	6,204	-0.03%
2020/06/16	3	39.20	5	39.44	39.75	-2	6,437	-0.03%
2020/06/15	4	38.98	21	38.99	38.70	-17	6,445	-0.26%
2020/06/12	2	38.98	12	38.07	39.50	-10	6,551	-0.15%
2020/06/11	1	40.30	0	0.00	39.10	1	6,634	0.02%
2020/06/10	17	41.10	3	41.87	40.90	14	6,713	0.21%
2020/06/09	4	41.54	6	41.83	41.55	-2	6,838	-0.03%
2020/06/08	7	41.76	1	41.35	41.35	6	6,938	0.09%
2020/06/05	3	41.45	7	41.39	41.30	-4	6,947	-0.06%
2020/06/04	27	41.42	11	41.30	40.90	16	6,998	0.23%
2020/06/03	18	42.55	0	0.00	42.90	18	6,893	0.26%
2020/06/02	11	41.91	2	42.65	42.25	9	6,858	0.13%
2020/06/01	21	41.97	4	41.50	41.75	17	6,965	0.24%
2020/05/29	3	40.80	0	0.00	40.90	3	7,018	0.04%
2020/05/28	5	42.38	3	41.43	40.50	2	7,155	0.03%
2020/05/27	5	41.91	5	42.19	42.05	0	7,191	0.00%
2020/05/26	2	41.60	3	41.37	41.05	-1	7,331	-0.01%
2020/05/25	4	40.65	2	40.83	40.90	2	7,350	0.03%
2020/05/22	6	41.21	6	41.32	40.80	0	7,432	0.00%
2020/05/21	3	41.00	0	0.00	40.70	3	7,498	0.04%
2020/05/20	53	40.82	64	41.08	40.90	-11	7,514	-0.15%
2020/05/19	13	39.03	1	39.25	39.45	12	7,609	0.16%
2020/05/15	0	0.00	10	38.30	37.85	-10	7,715	-0.13%
2020/05/14	1	40.15	3	39.25	38.50	-2	7,924	-0.03%
2020/05/13	5	40.95	11	40.75	40.70	-6	8,068	-0.07%
2020/05/12	19	41.17	22	40.94	40.65	-3	8,138	-0.04%
2020/05/11	21	42.40	11	41.50	41.25	10	8,125	0.12%
2020/05/08	18	43.02	8	42.78	42.85	10	8,055	0.12%
2020/05/07	2	42.33	22	41.95	42.00	-20	7,952	-0.25%
2020/05/06	4	42.14	3	41.88	41.40	1	8,021	0.01%
2020/05/04	20	41.24	2	40.45	41.00	18	8,032	0.22%
2020/04/30	4	42.45	4	42.23	41.50	0	8,009	0.00%
2020/04/29	123	45.59	134	44.29	42.10	-11	8,008	-0.14%	大買/大賣/
2020/04/28	36	42.44	29	41.74	41.60	7	7,605	0.09%
2020/04/27	2	41.60	2	41.80	42.30	0	7,532	0.00%
2020/04/24	5	41.90	2	41.73	41.10	3	7,577	0.04%
2020/04/23	3	41.53	33	41.02	42.00	-30	7,618	-0.39%
2020/04/22	3	40.63	1	40.85	40.85	2	7,550	0.03%
2020/04/21	22	40.63	12	40.87	39.60	10	7,471	0.13%
2020/04/20	6	40.59	3	41.12	40.60	3	7,323	0.04%
2020/04/17	10	39.70	46	40.81	39.50	-36	7,215	-0.50%
2020/04/16	0	0.00	46	40.59	40.15	-46	7,152	-0.64%
2020/04/15	4	40.61	40	40.40	40.10	-36	7,102	-0.51%
2020/04/14	37	41.95	53	40.75	40.35	-16	7,053	-0.23%
2020/04/13	2	40.10	2	39.75	38.65	0	6,936	0.00%
2020/04/10	1	39.45	2	39.75	39.45	-1	6,900	-0.01%
2020/04/09	2	41.70	0	0.00	38.70	2	6,832	0.03%
2020/04/08	26	39.51	36	40.27	40.55	-10	6,738	-0.15%
2020/04/07	133	39.08	88	38.75	39.40	45	6,561	0.69%	大買/
2020/04/06	86	35.69	38	36.20	36.65	48	6,346	0.76%
2020/04/01	11	33.49	3	32.78	33.35	8	6,205	0.13%
2020/03/31	5	33.63	59	33.22	33.20	-54	6,118	-0.88%
2020/03/30	95	32.71	561	32.75	32.85	-466	5,954	-7.83%	大賣/鉅額交易
2020/03/27	18	34.63	241	34.73	34.75	-223	5,823	-3.83%	大賣/鉅額交易
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	1	23.40	4	23.99	23.80	-3	5,810	-0.05%
2020/03/20	127	26.47	45	27.11	25.80	82	5,810	1.41%	大買/
2020/03/19	150	26.75	0	0.00	26.45	150	5,691	2.64%	大買/鉅額交易
2020/03/18	4	30.41	1	29.80	29.35	3	5,764	0.05%
2020/03/17	73	33.15	42	32.74	32.60	31	5,749	0.54%
2020/03/16	32	36.71	61	36.39	36.20	-29	5,824	-0.50%
2020/03/13	29	39.40	29	39.25	40.20	0	5,759	0.00%
2020/03/12	22	41.13	22	41.08	42.00	0	5,582	0.00%
2020/03/11	1	45.85	0	0.00	42.95	1	5,422	0.02%
2020/03/10	1	45.80	3	45.52	46.20	-2	5,315	-0.04%
2020/03/09	46	46.60	3	44.35	43.90	43	5,190	0.83%
2020/03/06	9	46.84	1	46.50	46.50	8	5,084	0.16%
2020/03/05	9	47.46	10	47.15	47.10	-1	4,993	-0.02%
2020/03/04	1	45.65	98	45.33	45.90	-97	4,785	-2.03%
2020/03/03	11	44.71	6	44.53	43.85	5	4,664	0.11%
2020/03/02	1	43.40	40	43.39	43.25	-39	4,494	-0.87%
2020/02/27	1	44.55	131	45.78	40.35	-130	4,322	-3.01%	大賣/鉅額交易
2020/02/26	0	0.00	3	42.25	41.65	-3	3,983	-0.08%
2020/02/25	3	41.92	53	42.30	42.05	-50	3,899	-1.28%
2020/02/24	8	42.21	432	41.91	41.50	-424	3,772	-11.24%	大賣/鉅額交易
2020/02/21	2	40.18	2.5	39.85	40.50	-0.5	3,605	-0.01%
2020/02/20	10	41.32	12	40.75	40.00	-2	3,538	-0.06%
2020/02/19	1	39.15	2	39.40	39.30	-1	3,318	-0.03%
2020/02/18	2	38.70	59	39.56	38.50	-57	3,243	-1.76%
2020/02/17	4	39.30	186	39.73	38.55	-182	3,125	-5.82%	大賣/鉅額交易
2020/02/14	13	37.17	14	36.93	38.90	-1	2,867	-0.03%
2020/02/13	0	0.00	1	36.60	35.40	-1	2,648	-0.04%
2020/02/12	2	35.23	1	35.35	35.15	1	2,532	0.04%
2020/02/11	2	34.90	40.5	34.71	34.85	-38.5	2,485	-1.55%
2020/02/10	2	34.53	2	34.23	34.20	0	2,454	0.00%
2020/02/07	4	36.28	108	36.58	34.70	-104	2,413	-4.31%	大賣/鉅額交易
2020/02/06	4	35.85	0	0.00	36.20	4	2,273	0.18%
2020/02/05	1	37.40	471	37.42	36.20	-470	2,219	-21.18%	大賣/鉅額交易
2020/02/04	0	0.00	5	36.10	36.55	-5	2,077	-0.24%
2020/02/03	6	36.48	281	36.92	37.00	-275	2,012	-13.66%	大賣/鉅額交易
2020/01/30	2	33.30	1	33.40	33.30	1	1,797	0.06%
2020/01/20	15	36.66	44	37.01	37.00	-29	1,741	-1.67%
2020/01/17	25	35.05	46.6	35.86	35.75	-21.6	1,597	-1.35%
2020/01/16	0	0.00	52	33.17	33.85	-52	1,431	-3.63%
2020/01/14	18	31.27	13	31.42	31.90	5	1,321	0.38%
2020/01/07	0	0.00	2	30.10	30.10	-2	1,213	-0.16%
2020/01/02	10	31.10	10	31.28	31.20	0	1,182	0.00%
2019/12/30	0	0.00	2	30.30	30.25	-2	1,140	-0.18%
2019/12/26	0	0.00	1	30.65	30.50	-1	1,128	-0.09%
2019/12/25	3	31.63	2	30.90	30.90	1	1,123	0.09%
2019/12/23	0	0.00	3	30.65	30.55	-3	1,073	-0.28%
2019/12/20	1	30.05	1	30.05	30.25	0	1,059	0.00%
2019/12/19	33	30.42	1	30.55	30.55	32	1,041	3.07%
2019/12/17	0	0.00	3	31.00	30.40	-3	956	-0.31%
2019/12/16	24	32.57	185	33.00	32.35	-161	875	-18.39%	大賣/鉅額交易
2019/12/13	29	31.18	116	31.89	31.50	-87	744	-11.69%	大賣/
2019/12/12	7	32.00	2	30.50	30.50	5	643	0.78%
2019/12/11	30	32.05	147.2	31.74	32.10	-117.2	519	-22.55%	大賣/鉅額交易
2019/12/10	4	28.45	14	28.69	29.20	-10	326	-3.07%
2019/12/02	0	0.00	1	25.50	26.35	-1	242	-0.41%
2019/11/29	1	25.90	0	0.00	25.70	1	239	0.42%
2019/11/12	0	0.00	1	25.30	25.00	-1	259	-0.38%
2019/11/07	4	24.96	3	25.40	24.95	1	290	0.34%
2019/11/04	0	0.00	1	25.60	25.00	-1	352	-0.28%
2019/11/01	25	24.78	0	0.00	24.85	25	349	7.15%
2019/10/31	33	24.73	0	0.00	24.75	33	353	9.33%
2019/10/30	23	24.63	0	0.00	24.65	23	353	6.50%
2019/10/29	36	24.68	0	0.00	24.70	36	356	10.09%
2019/10/28	83	24.56	0	0.00	24.55	83	370	22.39%
2019/10/25	51	24.65	0	0.00	24.65	51	384	13.28%
2019/10/24	3	24.65	0	0.00	24.80	3	402	0.75%
2019/10/23	33	24.48	0	0.00	24.60	33	409	8.05%
2019/10/22	37	23.86	0	0.00	24.00	37	415	8.90%
2019/10/21	32	23.43	0	0.00	23.50	32	428	7.47%
2019/10/18	26	23.34	0	0.00	23.40	26	436	5.96%
2019/10/17	34	23.49	0	0.00	23.45	34	442	7.68%
2019/10/16	13	22.88	0	0.00	22.90	13	446	2.91%
2019/10/15	92	22.69	0	0.00	22.65	92	455	20.21%
2019/10/14	71	22.83	1	22.90	22.90	70	472	14.82%
2019/10/09	31	22.43	0	0.00	22.45	31	500	6.19%
2019/10/08	74	22.44	0	0.00	22.45	74	510	14.49%
2019/10/07	310	21.68	0	0.00	22.00	310	523	59.23%	大買/鉅額交易
2019/10/04	20	22.18	0	0.00	22.15	20	522	3.83%
2019/09/23	0	0.00	26	25.95	25.75	-26	508	-5.11%
2019/09/20	1	25.80	0	0.00	25.90	1	511	0.20%
2019/09/19	0	0.00	8	25.65	25.75	-8	510	-1.57%
2019/09/16	5	25.25	0	0.00	25.25	5	509	0.98%
2019/09/12	18	25.40	0	0.00	25.35	18	508	3.54%
2019/09/11	5	24.85	0	0.00	25.20	5	507	0.99%
2019/09/10	44	24.86	42	24.95	24.95	2	505	0.40%
2019/09/09	20	25.30	0	0.00	25.30	20	500	3.99%
2019/09/06	1	25.20	0	0.00	25.15	1	499	0.20%
2019/09/05	4	25.10	0	0.00	25.15	4	499	0.80%
2019/09/04	20	25.08	0	0.00	25.10	20	498	4.01%
2019/09/03	21	25.05	0	0.00	25.10	21	500	4.20%
2019/09/02	7	25.00	0	0.00	25.00	7	503	1.39%
2019/08/30	56	24.93	0	0.00	24.90	56	502	11.15%
2019/08/29	21	23.95	0	0.00	24.00	21	498	4.21%
2019/08/28	20	23.90	0	0.00	24.00	20	497	4.02%
2019/08/27	63	23.80	0	0.00	23.80	63	496	12.68%
2019/08/26	40	23.81	0	0.00	23.80	40	495	8.08%
2019/08/23	56	24.34	0	0.00	24.35	56	491	11.40%
2019/08/22	67	24.72	0	0.00	24.70	67	488	13.70%
2019/08/21	30	24.68	0	0.00	24.70	30	483	6.20%
2019/08/20	54	24.63	0	0.00	24.65	54	471	11.45%
2019/08/19	60	24.55	0	0.00	24.65	60	468	12.80%
2019/08/16	12	24.59	0	0.00	24.55	12	467	2.56%
2019/08/15	34	24.13	0	0.00	24.35	34	466	7.28%
2019/08/14	80	24.51	0	0.00	24.50	80	463	17.25%
2019/08/13	102	24.14	0	0.00	24.15	102	456	22.32%	大買/鉅額交易
2019/08/12	266	24.00	0	0.00	24.05	266	451	58.89%	大買/鉅額交易
2019/08/08	245	25.11	25	25.05	25.05	220	428	51.39%	大買/鉅額交易
2019/08/07	0	0.00	2	27.40	27.40	-2	363	-0.55%
2019/07/26	0	0.00	30	29.67	29.35	-30	316	-9.47%
2019/07/19	0	0.00	4.1	28.92	28.75	-4.1	256	-1.60%
2019/07/18	0	0.00	2	28.88	28.80	-2	250	-0.80%
2019/07/17	0	0.00	1	28.85	28.75	-1	248	-0.40%
2019/07/16	0	0.00	6	29.18	29.10	-6	243	-2.47%
2019/07/15	0	0.00	4	29.99	29.80	-4	225	-1.77%
2019/07/11	0	0.00	2	28.65	28.60	-2	195	-1.02%
2019/07/09	5	27.80	0	0.00	27.90	5	189	2.64%
2019/07/08	24	27.69	0	0.00	27.70	24	193	12.42%
2019/05/14	19	26.19	0	0.00	26.20	19	424	4.48%
2019/05/13	33	26.19	0	0.00	26.20	33	424	7.77%
2019/05/09	2	26.75	0	0.00	26.80	2	429	0.47%
2019/05/03	0.2	27.45	0	0.00	27.45	0.2	444	0.05%
2019/04/29	0	0.00	2.1	27.34	27.10	-2.1	481	-0.44%
2019/04/24	5	27.60	0	0.00	27.45	5	532	0.94%
2019/04/15	30	27.45	0	0.00	27.30	30	698	4.30%
2019/04/12	38	27.70	0	0.00	27.70	38	690	5.50%
2019/04/09	41	28.11	0	0.00	28.10	41	689	5.95%
2019/04/08	48	28.17	1	28.20	28.05	47	689	6.82%
2019/04/03	0.6	28.15	0	0.00	28.15	0.6	695	0.09%
2019/03/29	0	0.00	2	28.25	28.45	-2	716	-0.28%
2019/03/28	0	0.00	3	28.20	28.20	-3	718	-0.42%
2019/03/27	0.2	28.60	0	0.00	28.65	0.2	721	0.03%
2019/03/25	2	28.30	0	0.00	28.15	2	712	0.28%
2019/03/22	3.2	28.29	0	0.00	28.05	3.2	712	0.45%
2019/03/21	15	28.28	0	0.00	28.15	15	709	2.11%
2019/03/20	0	0.00	1	28.20	28.20	-1	702	-0.14%
2019/03/19	1	28.40	0	0.00	28.55	1	701	0.14%
2019/03/12	10	27.85	0	0.00	27.75	10	707	1.41%
2019/03/07	10	27.24	0	0.00	27.00	10	700	1.43%
2019/03/05	1	27.55	0	0.00	27.55	1	703	0.14%
2019/02/22	10	28.45	4	28.30	28.05	6	680	0.88%
2019/02/21	14	28.48	0	0.00	28.45	14	671	2.09%
2019/01/17	0	0.00	1	28.10	27.20	-1	480	-0.21%
2019/01/16	1	27.60	1	27.95	28.70	0	463	0.00%
2019/01/15	0	0.00	7	27.46	27.50	-7	434	-1.61%
2019/01/14	0	0.00	2	28.70	28.50	-2	401	-0.50%