金居 (8358)-宏遠-高雄券商分點個股進出

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

金居

(8358)

可現股當沖

股價
63.0
漲跌
▲3.0
漲幅
+5.00%
成交量
3,792張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	63.10	0	0.00	63.00	1	4,488	0.02%
2024/04/22	105	59.90	0	0.00	59.90	105	4,457	2.36%	大買/鉅額交易
2024/04/19	132	62.34	0	0.00	62.30	132	4,411	2.99%	大買/鉅額交易
2024/04/18	0	0.00	8	64.70	64.10	-8	4,358	-0.18%
2024/04/16	12	62.63	0	0.00	62.50	12	4,254	0.28%
2024/04/15	0	0.00	3	67.07	65.30	-3	4,169	-0.07%
2024/04/12	13	68.72	81	68.77	67.20	-68	3,954	-1.72%
2024/04/11	11	67.52	55	67.61	67.20	-44	3,653	-1.20%
2024/04/10	4	67.25	2.1	66.30	66.00	1.9	3,458	0.05%
2024/04/09	10	67.68	118	67.61	66.80	-108	3,309	-3.26%	大賣/鉅額交易
2024/04/08	2	65.80	25	65.82	65.50	-23	2,837	-0.81%
2024/04/03	30	64.20	32	64.54	64.20	-2	2,583	-0.08%
2024/04/02	2	64.50	23	64.89	64.20	-21	2,408	-0.87%
2024/04/01	0	0.00	14	61.54	62.70	-14	1,963	-0.71%
2024/03/20	1	58.00	0	0.00	59.30	1	1,740	0.06%
2024/03/19	0	0.00	6	58.70	58.60	-6	1,680	-0.36%
2024/03/14	6	56.85	0	0.00	57.20	6	1,715	0.35%
2024/03/08	1	57.40	0	0.00	56.60	1	1,805	0.06%
2024/02/27	5	59.40	0	0.00	59.50	5	2,005	0.25%
2024/02/23	10	60.60	0	0.00	59.90	10	2,196	0.46%
2024/02/19	0	0.00	4	63.35	62.50	-4	2,263	-0.18%
2024/02/16	0	0.00	10.2	63.45	63.50	-10.2	2,226	-0.46%
2024/01/26	1	59.70	0	0.00	59.60	1	2,250	0.04%
2024/01/22	0	0.00	2	60.40	60.80	-2	2,463	-0.08%
2024/01/18	0	0.00	3	57.90	58.30	-3	2,721	-0.11%
2024/01/15	2	59.55	0	0.00	59.10	2	2,850	0.07%
2024/01/09	5	58.00	0	0.00	57.70	5	3,155	0.16%
2024/01/03	3	59.30	0	0.00	59.30	3	3,758	0.08%
2024/01/02	5	60.10	0	0.00	60.00	5	3,834	0.13%
2023/12/29	0	0.00	10	60.60	60.60	-10	3,957	-0.25%
2023/12/25	5	60.10	0	0.00	60.10	5	4,875	0.10%
2023/12/20	2	59.95	0	0.00	60.70	2	4,988	0.04%
2023/12/15	0	0.00	1	61.50	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	2	62.35	61.50	-2	5,173	-0.04%
2023/12/13	0	0.00	3	62.17	61.80	-3	5,302	-0.06%
2023/12/11	0	0.00	1	61.90	61.90	-1	5,553	-0.02%
2023/12/07	1	62.00	5	62.60	61.60	-4	5,764	-0.07%
2023/12/06	0	0.00	5	62.50	62.50	-5	5,971	-0.08%
2023/12/04	0	0.00	1	63.00	61.80	-1	6,247	-0.02%
2023/12/01	1	62.80	1	63.00	62.60	0	6,619	0.00%
2023/11/30	3	62.30	0	0.00	62.20	3	7,389	0.04%
2023/11/24	0	0.00	1	60.80	60.80	-1	8,809	-0.01%
2023/11/23	1	63.00	1	63.00	61.50	0	8,993	0.00%
2023/11/21	1	61.40	0	0.00	60.40	1	8,887	0.01%
2023/11/16	0.1	59.70	0	0.00	59.50	0.1	9,282	0.00%
2023/11/15	0	0.00	1	60.20	59.30	-1	9,508	-0.01%
2023/11/14	0	60.50	1	59.50	59.90	-1	9,725	-0.01%
2023/11/13	17	59.52	0	0.00	59.20	17	10,039	0.17%
2023/11/10	1	61.10	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0	61.20	0	0.00	60.60	0	10,718	0.00%
2023/11/08	1	61.30	0	0.00	60.80	1	10,744	0.01%
2023/11/06	0	0.00	23	61.36	62.10	-23	10,844	-0.21%
2023/11/02	0	0.00	2	60.50	60.40	-2	10,931	-0.02%
2023/11/01	6.1	58.90	0	0.00	59.00	6.1	10,977	0.06%
2023/10/31	41	58.84	0	0.00	58.40	41	11,027	0.37%
2023/10/30	3	60.90	0	0.00	60.90	3	11,180	0.03%
2023/10/27	1.1	61.11	0	0.00	60.20	1.1	11,313	0.01%
2023/10/26	197	61.97	0	0.00	61.10	197	11,743	1.68%	大買/鉅額交易
2023/10/25	2	64.75	34	65.44	65.00	-32	12,206	-0.26%
2023/10/23	0	0.00	33	64.90	63.00	-33	13,942	-0.24%
2023/10/20	91	61.66	0	0.00	63.00	91	14,815	0.61%
2023/10/19	21	63.22	7	63.84	63.90	14	14,773	0.09%
2023/10/18	163	64.33	0	0.00	64.00	163	14,777	1.10%	大買/鉅額交易
2023/10/17	2	68.20	0	0.00	67.20	2	14,792	0.01%
2023/10/16	0	0.00	1	66.90	67.10	-1	14,788	-0.01%
2023/10/13	203	68.73	0	0.00	68.10	203	14,860	1.37%	大買/鉅額交易
2023/10/12	4	68.65	7	68.61	68.70	-3	14,865	-0.02%
2023/10/11	5	68.78	22	69.25	67.20	-17	14,932	-0.11%
2023/10/06	0	0.00	9	67.98	67.50	-9	14,829	-0.06%
2023/10/05	0	0.00	10	68.79	68.10	-10	14,942	-0.07%
2023/10/04	8	68.59	40	68.54	68.40	-32	14,858	-0.22%
2023/10/03	5	67.10	70	68.64	68.40	-65	14,680	-0.44%
2023/10/02	3	64.60	36.1	65.87	66.90	-33.1	14,427	-0.23%
2023/09/28	11.1	61.92	1	62.30	61.80	10.1	14,264	0.07%
2023/09/27	4	60.95	0	0.00	62.00	4	14,340	0.03%
2023/09/26	1	62.80	40	62.87	61.60	-39	14,382	-0.27%
2023/09/25	1	63.30	2	63.20	63.10	-1	14,459	-0.01%
2023/09/21	42	61.42	0	0.00	62.50	42	14,478	0.29%
2023/09/20	4	62.50	3	62.43	61.70	1	14,478	0.01%
2023/09/19	33	62.76	1	64.20	62.40	32	14,567	0.22%
2023/09/18	32	64.19	3	64.33	64.00	29	14,654	0.20%
2023/09/15	32	66.94	1	66.90	66.60	31	15,118	0.21%
2023/09/14	20	66.62	9	66.33	66.80	11	15,209	0.07%
2023/09/13	19	65.07	0	0.00	65.00	19	15,083	0.13%
2023/09/12	9	64.48	0	0.00	65.20	9	15,044	0.06%
2023/09/11	43	65.00	2	65.10	65.00	41	14,948	0.27%
2023/09/08	7	68.69	3	69.00	68.40	4	14,761	0.03%
2023/09/07	0	0.00	3	68.17	69.00	-3	14,747	-0.02%
2023/09/06	7	70.56	7	70.73	69.80	0	14,736	0.00%
2023/09/05	49	69.95	59	70.85	70.60	-10	14,622	-0.07%
2023/09/01	2	68.15	4	67.58	66.30	-2	13,906	-0.01%
2023/08/31	28	69.63	32	69.53	68.80	-4	14,025	-0.03%
2023/08/30	6	68.38	26	67.90	68.30	-20	13,475	-0.15%
2023/08/29	2	65.20	12	65.47	66.40	-10	13,009	-0.08%
2023/08/25	10	63.90	2	64.00	64.30	8	12,830	0.06%
2023/08/24	5	64.80	9	64.69	64.50	-4	12,777	-0.03%
2023/08/23	15	65.99	10	65.60	64.60	5	12,668	0.04%
2023/08/22	13	65.87	13	65.29	64.50	0	12,588	0.00%
2023/08/21	17	65.32	31	65.54	65.80	-14	12,422	-0.11%
2023/08/18	2	64.95	4	64.98	64.20	-2	12,213	-0.02%
2023/08/17	30	64.98	74	64.99	65.60	-44	12,012	-0.37%
2023/08/16	16	62.90	30	63.58	64.50	-14	11,781	-0.12%
2023/08/15	1	59.60	101	59.83	61.90	-100	11,231	-0.89%	大賣/
2023/08/14	9	56.74	0	0.00	56.30	9	11,076	0.08%
2023/08/11	15	57.70	1	58.60	57.50	14	11,048	0.13%
2023/08/09	0	0.00	2	61.00	60.90	-2	10,926	-0.02%
2023/08/08	22	62.21	1	61.90	61.90	21	10,878	0.19%
2023/08/07	2	63.30	2	63.80	64.00	0	10,834	0.00%
2023/08/04	6	61.68	4	62.53	62.30	2	10,768	0.02%
2023/08/02	45	62.88	7	64.73	62.70	38	10,710	0.35%
2023/08/01	34	64.37	2	63.60	63.60	32	10,508	0.30%
2023/07/31	58	69.66	11	66.47	64.50	47	10,379	0.45%
2023/07/28	60	69.50	58	69.92	69.60	2	9,839	0.02%
2023/07/27	138	68.62	95	68.29	67.50	43	9,214	0.47%	大買/
2023/07/26	31	68.45	37	66.60	65.80	-6	8,371	-0.07%
2023/07/25	14	66.04	15	66.22	66.80	-1	7,406	-0.01%
2023/07/24	1	60.70	0	0.00	60.80	1	6,496	0.02%
2023/07/21	1	61.20	0	0.00	60.80	1	6,468	0.02%
2023/07/19	1	61.10	1	60.30	59.70	0	6,335	0.00%
2023/07/18	2	62.40	20	61.70	60.80	-18	6,304	-0.29%
2023/07/17	2	62.70	0	0.00	62.00	2	6,244	0.03%
2023/07/14	2	62.30	2	62.70	62.00	0	6,194	0.00%
2023/07/13	10	61.50	0	0.00	61.00	10	5,970	0.17%
2023/07/11	0	0.00	3	57.70	57.70	-3	5,611	-0.05%
2023/07/07	8	58.14	2	57.80	57.60	6	5,553	0.11%
2023/07/06	1	63.00	0	0.00	62.40	1	5,441	0.02%
2023/07/05	3	62.73	1	62.90	63.00	2	5,368	0.04%
2023/07/04	2	62.40	0	0.00	62.40	2	5,278	0.04%
2023/06/30	0	0.00	5	61.10	61.30	-5	5,107	-0.10%
2023/06/29	0	0.00	1	60.10	60.10	-1	5,085	-0.02%
2023/06/28	2	60.60	6	60.90	60.00	-4	5,085	-0.08%
2023/06/27	1	62.60	21	60.99	60.60	-20	5,088	-0.39%
2023/06/26	2	64.60	25	63.86	63.90	-23	4,952	-0.46%
2023/06/21	12	64.73	169	64.94	65.00	-157	4,791	-3.28%	大賣/鉅額交易
2023/06/20	18	61.72	26	62.33	61.20	-8	4,288	-0.19%
2023/06/16	10	60.41	2	60.25	60.10	8	4,175	0.19%
2023/06/15	11	60.97	1	61.20	61.10	10	4,216	0.24%
2023/06/14	4	60.95	1	61.20	60.80	3	4,207	0.07%
2023/06/13	35	62.01	3	62.13	61.30	32	4,248	0.75%
2023/06/12	162	61.46	6	61.00	61.80	156	4,180	3.73%	大買/鉅額交易
2023/06/09	14	62.44	7	62.63	63.30	7	4,033	0.17%
2023/06/08	5	60.70	0	0.00	60.80	5	3,779	0.13%
2023/06/07	24	60.86	20	61.43	61.60	4	3,720	0.11%
2023/06/06	10	61.33	13	60.77	60.00	-3	3,521	-0.09%
2023/06/05	1	59.40	1	59.70	58.90	0	3,214	0.00%
2023/06/02	0	0.00	4	58.00	57.80	-4	3,151	-0.13%
2023/06/01	3	57.00	0	0.00	57.20	3	3,163	0.09%
2023/05/31	3	57.70	0	0.00	57.50	3	3,194	0.09%
2023/05/29	3	57.00	0	0.00	56.80	3	3,218	0.09%
2023/05/26	5	57.84	0	0.00	56.50	5	3,274	0.15%
2023/05/25	32	57.09	31	57.28	57.30	1	3,341	0.03%
2023/05/23	1	57.50	0	0.00	56.80	1	3,466	0.03%
2023/05/19	4	55.30	1	55.40	55.10	3	3,623	0.08%
2023/05/03	0	0.00	1	54.00	54.00	-1	4,957	-0.02%
2023/04/28	1	55.10	0	0.00	54.80	1	5,471	0.02%
2023/04/25	0	0.00	2	53.50	53.70	-2	5,941	-0.03%
2023/04/21	2	55.20	0	0.00	55.20	2	6,131	0.03%
2023/04/20	5	56.60	0	0.00	56.60	5	6,356	0.08%
2023/04/19	1	59.10	0	0.00	58.80	1	6,644	0.02%
2023/04/18	0	61.20	0	0.00	60.00	0	6,886	0.00%
2023/04/13	1	60.70	0	0.00	60.40	1	7,369	0.01%
2023/04/11	4	61.20	0	0.00	60.60	4	7,331	0.05%
2023/03/24	0	0.00	1	60.70	61.10	-1	7,282	-0.01%
2023/03/23	1	60.30	0	0.00	59.90	1	7,258	0.01%
2023/03/16	0	0.00	4	59.30	58.50	-4	7,311	-0.05%
2023/03/01	0	0.00	2	62.95	62.90	-2	8,563	-0.02%
2023/02/24	21	62.84	0	0.00	62.80	21	8,563	0.25%
2023/02/22	1	63.80	0	0.00	63.80	1	8,545	0.01%
2023/02/20	2	63.95	0	0.00	64.60	2	8,532	0.02%
2023/02/17	3	66.40	1	66.00	66.00	2	8,545	0.02%
2023/02/15	0	0.00	3	64.90	64.70	-3	8,733	-0.03%
2023/02/14	1	64.40	0	0.00	64.50	1	8,745	0.01%
2023/02/13	7	64.80	7.1	63.80	63.80	-0.1	8,822	0.00%
2023/02/10	3	65.33	0	64.80	64.20	3	9,008	0.03%
2023/02/09	0	0.00	0	67.30	67.20	0	9,288	0.00%
2023/02/08	0	0.00	2	68.20	67.90	-2	9,373	-0.02%
2023/02/07	2	68.00	0	0.00	68.00	2	9,417	0.02%
2023/02/03	1	65.90	0	0.00	66.20	1	10,133	0.01%
2023/02/02	7	67.40	12	66.94	67.00	-5	10,287	-0.05%
2023/02/01	2	68.15	6	67.78	67.40	-4	10,251	-0.04%
2023/01/31	0	0.00	1	65.00	65.70	-1	9,979	-0.01%
2023/01/30	0	0.00	2	62.35	65.00	-2	9,923	-0.02%
2023/01/16	3	59.30	1	59.10	58.90	2	9,501	0.02%
2023/01/11	7	58.70	7	58.40	58.40	0	9,020	0.00%
2023/01/10	4	59.80	10	58.48	58.40	-6	8,905	-0.07%
2023/01/09	5	58.24	3	58.63	58.70	2	8,654	0.02%
2023/01/06	4	56.48	5	57.06	57.30	-1	8,280	-0.01%
2023/01/05	17	57.30	19	56.37	55.40	-2	8,005	-0.02%
2023/01/04	2	55.50	2	54.90	57.00	0	7,697	0.00%
2022/12/29	1	50.10	1	50.00	50.10	0	7,453	0.00%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/23	10	51.15	0	0.00	51.30	10	7,458	0.13%
2022/12/19	1	53.20	10	53.75	53.00	-9	7,378	-0.12%
2022/12/13	0	0.00	6	56.53	53.80	-6	7,264	-0.08%
2022/12/12	0	0.00	6	55.50	55.50	-6	7,108	-0.08%
2022/12/09	12	53.70	32	54.24	53.50	-20	6,984	-0.29%
2022/12/08	51	53.78	31	54.49	54.40	20	6,943	0.29%
2022/12/07	0	0.00	7	52.60	53.30	-7	6,879	-0.10%
2022/12/06	2	54.70	2	55.00	54.70	0	6,762	0.00%
2022/12/05	13	56.92	0	0.00	56.30	13	6,642	0.20%
2022/12/02	5	58.20	1	59.50	58.40	4	6,480	0.06%
2022/12/01	10	55.80	17	57.46	59.00	-7	6,298	-0.11%
2022/11/30	0	0.00	4	54.08	54.50	-4	5,868	-0.07%
2022/11/25	1	51.30	100	52.07	51.10	-99	5,600	-1.77%
2022/11/24	52	52.71	5	53.00	52.90	47	5,523	0.85%
2022/11/23	1	52.30	72	53.00	52.90	-71	5,432	-1.31%
2022/11/22	10	51.30	0	0.00	50.90	10	5,156	0.19%
2022/11/21	1	50.70	0	0.00	50.80	1	5,109	0.02%
2022/11/18	30	52.40	0	0.00	51.60	30	5,061	0.59%
2022/11/17	50	52.04	33	51.91	51.80	17	4,910	0.35%
2022/11/16	20	51.80	0	0.00	52.00	20	4,802	0.42%
2022/11/15	3	52.20	3	52.80	52.30	0	4,707	0.00%
2022/11/14	21	51.03	11	49.32	51.60	10	4,510	0.22%
2022/11/11	20	49.80	2	50.10	48.55	18	4,177	0.43%
2022/11/10	1	48.30	1	48.60	48.50	0	4,045	0.00%
2022/11/09	11	49.20	0	49.40	49.60	11	3,940	0.28%
2022/11/08	0	0.00	11	50.90	49.30	-11	3,814	-0.29%
2022/11/07	8	51.08	3	49.72	50.50	5	3,587	0.14%
2022/11/04	11	47.33	10	47.60	47.60	1	3,173	0.03%
2022/11/03	10	47.30	10	47.65	47.65	0	3,014	0.00%
2022/11/02	1	47.10	19	46.90	47.10	-18	2,855	-0.63%
2022/11/01	23.1	44.68	42.1	45.51	46.50	-19	2,519	-0.75%
2022/10/31	92	40.76	87.1	42.13	43.60	4.9	1,885	0.26%
2022/10/28	4	39.90	4	39.20	39.65	0	1,655	0.00%
2022/10/26	1	39.35	3	39.12	37.50	-2	1,470	-0.14%
2022/10/25	1	37.95	2	38.35	38.00	-1	1,311	-0.08%
2022/10/19	0	0.00	3	38.22	38.00	-3	1,359	-0.22%
2022/10/18	0	0.00	1	37.20	37.20	-1	1,411	-0.07%
2022/10/13	0	0.00	1	35.40	34.90	-1	1,756	-0.06%
2022/10/12	2	36.50	0	0.00	36.95	2	1,769	0.11%
2022/10/11	1	36.90	0	0.00	36.85	1	1,839	0.05%
2022/10/05	0	0.00	1	39.20	38.30	-1	1,984	-0.05%
2022/09/28	1	37.15	1	36.10	35.35	0	2,122	0.00%
2022/09/21	1	39.55	1	39.75	39.05	0	2,253	0.00%
2022/09/16	0	0.00	4	42.04	41.10	-4	2,291	-0.17%
2022/09/15	0	0.00	7	42.28	41.85	-7	2,339	-0.30%
2022/09/13	0	0.00	2	41.80	41.70	-2	2,416	-0.08%
2022/09/12	0	41.35	0	0.00	41.20	0	2,461	0.00%
2022/09/08	0	0.00	6	41.67	41.65	-6	2,500	-0.24%
2022/09/06	51	40.27	0	0.00	40.30	51	2,502	2.04%
2022/09/05	0	40.95	0	0.00	40.70	0	2,499	0.00%
2022/09/02	0	0.00	1	42.25	42.35	-1	2,485	-0.04%
2022/09/01	1	42.45	0	0.00	42.25	1	2,489	0.04%
2022/08/29	11	42.22	0	0.00	42.15	11	2,473	0.44%
2022/08/26	0	0.00	0	43.65	43.60	0	2,463	0.00%
2022/08/24	0	0.00	1	43.15	42.80	-1	2,441	-0.04%
2022/08/19	2	43.80	0	0.00	43.75	2	2,505	0.08%
2022/08/18	0	0.00	21	43.64	43.95	-21	2,511	-0.84%
2022/08/17	0	0.00	12	43.45	43.60	-12	2,512	-0.48%
2022/08/16	0	0.00	21	43.50	43.45	-21	2,521	-0.83%
2022/08/15	0	0.00	0.1	43.44	43.40	-0.1	2,519	0.00%
2022/08/12	0	0.00	3.7	43.16	43.05	-3.7	2,522	-0.15%
2022/08/11	1	41.90	0	0.00	41.95	1	2,507	0.04%
2022/08/10	14	41.65	0	0.00	41.90	14	2,505	0.56%
2022/08/09	7	41.09	0	0.00	41.50	7	2,516	0.28%
2022/08/08	67	41.26	0	0.00	41.30	67	2,521	2.66%
2022/08/04	37	40.19	0	0.00	40.40	37	2,527	1.46%
2022/08/02	0	0.00	68	41.09	40.80	-68	2,548	-2.67%
2022/07/29	0	42.68	0	0.00	42.35	0	2,530	0.00%
2022/07/28	1	42.70	0	0.00	42.60	1	2,524	0.04%
2022/07/27	1	43.15	1	43.35	43.70	0	2,494	0.00%
2022/07/26	1	43.30	1	43.40	43.15	0	2,513	0.00%
2022/07/22	12	47.53	10	47.95	46.65	2	2,492	0.08%
2022/07/21	0	0.00	1	46.65	46.65	-1	2,306	-0.04%
2022/07/15	2	45.68	1	46.30	46.25	1	2,216	0.05%
2022/07/08	0	0.00	1	45.90	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	1	44.15	45.10	-1	2,001	-0.05%
2022/07/05	0	0.00	1	45.40	45.45	-1	1,998	-0.05%
2022/07/04	0	0.00	8	44.05	43.85	-8	1,962	-0.41%
2022/07/01	0	0.00	16	44.72	44.05	-16	1,946	-0.82%
2022/06/29	1	46.80	0	0.00	47.05	1	1,868	0.05%
2022/06/27	0	0.00	1	49.55	49.90	-1	1,819	-0.05%
2022/06/24	3	48.00	3	48.38	48.20	0	1,803	0.00%
2022/06/23	1	46.80	2	46.70	47.40	-1	1,794	-0.06%
2022/06/22	1	48.60	10	48.85	47.85	-9	1,777	-0.51%
2022/06/21	32	48.65	6	49.15	50.00	26	1,735	1.50%
2022/06/20	1	49.60	10	50.10	48.35	-9	1,712	-0.53%
2022/06/17	2	51.20	32	51.32	51.30	-30	1,700	-1.76%
2022/06/16	1	54.60	0	0.00	54.10	1	1,660	0.06%
2022/06/14	2	55.35	0	0.00	55.90	2	1,681	0.12%
2022/06/13	2	56.75	0	0.00	56.30	2	1,694	0.12%
2022/06/10	3	57.10	4	57.08	57.80	-1	1,724	-0.06%
2022/06/07	2	56.90	0	0.00	56.90	2	1,754	0.11%
2022/06/02	2	57.80	0	0.00	57.90	2	1,802	0.11%
2022/05/31	1	57.80	0	0.00	57.90	1	1,850	0.05%
2022/05/30	2	57.70	1	58.00	58.00	1	1,871	0.05%
2022/05/26	8	55.01	7	54.86	54.10	1	1,874	0.05%
2022/05/25	1	54.70	1	55.00	55.00	0	1,982	0.00%
2022/05/24	3	54.80	1	56.00	55.00	2	2,197	0.09%
2022/05/13	2	55.50	2	55.85	55.80	0	2,260	0.00%
2022/05/12	3	57.43	5	56.84	55.50	-2	2,249	-0.09%
2022/05/10	0	0.00	1	57.30	57.90	-1	2,266	-0.04%
2022/05/04	10	59.40	0	0.00	59.80	10	2,296	0.44%
2022/05/03	1	57.90	0	0.00	58.60	1	2,298	0.04%
2022/04/29	0	0.00	1	58.10	58.10	-1	2,305	-0.04%
2022/04/28	2	58.00	0	0.00	58.00	2	2,300	0.09%
2022/04/27	1	57.10	0	0.00	59.50	1	2,277	0.04%
2022/04/25	1	60.50	5	60.28	60.50	-4	2,256	-0.18%
2022/04/21	2	66.10	0	0.00	66.40	2	2,218	0.09%
2022/04/18	3	66.27	0	0.00	66.00	3	2,273	0.13%
2022/04/12	10	67.80	0	0.00	68.00	10	2,429	0.41%
2022/04/11	11	69.05	0	0.00	68.60	11	2,456	0.45%
2022/04/07	3	70.77	3	70.30	70.40	0	2,504	0.00%
2022/04/06	4	71.13	0	0.00	71.50	4	2,533	0.16%
2022/04/01	4	71.13	3	71.40	71.40	1	2,653	0.04%
2022/03/28	0	0.00	1	72.60	72.60	-1	3,084	-0.03%
2022/03/25	0	0.00	12	73.43	73.00	-12	3,130	-0.38%
2022/03/24	1	72.40	0	0.00	72.50	1	3,173	0.03%
2022/03/23	0	0.00	3	73.40	72.60	-3	3,210	-0.09%
2022/03/22	0	0.00	14	72.61	72.70	-14	3,236	-0.43%
2022/03/21	9	71.31	20	71.50	71.40	-11	3,239	-0.34%
2022/03/18	1	70.30	80	70.78	71.40	-79	3,312	-2.39%
2022/03/17	102	70.69	0	0.00	70.90	102	3,316	3.08%	大買/鉅額交易
2022/03/15	11	68.79	0	0.00	68.80	11	3,369	0.33%
2022/03/11	0	0.00	1	70.90	70.80	-1	3,477	-0.03%
2022/03/08	6	70.08	1	70.40	70.10	5	3,573	0.14%
2022/03/07	28	70.97	2	71.00	70.90	26	3,618	0.72%
2022/03/04	6	74.87	9	74.10	73.30	-3	3,643	-0.08%
2022/03/03	1	74.80	0	0.00	74.50	1	3,723	0.03%
2022/03/01	0	0.00	12	74.79	75.40	-12	3,833	-0.31%
2022/02/25	1	74.90	9	75.80	75.00	-8	3,886	-0.21%
2022/02/24	12	75.53	21	75.00	74.20	-9	4,011	-0.22%
2022/02/23	2	73.80	6	73.60	74.20	-4	4,011	-0.10%
2022/02/18	4	70.65	0	0.00	70.80	4	4,337	0.09%
2022/02/16	1	70.80	1	71.70	70.80	0	5,801	0.00%
2022/02/15	11	70.61	0	0.00	70.10	11	5,861	0.19%
2022/02/14	3	70.57	0	0.00	70.70	3	5,953	0.05%
2022/02/11	2	72.15	0	0.00	72.00	2	6,038	0.03%
2022/02/10	0	0.00	4	73.33	73.00	-4	6,225	-0.06%
2022/02/09	3	71.77	2	72.30	72.20	1	6,242	0.02%
2022/02/08	0	0.00	1	71.30	71.50	-1	6,346	-0.02%
2022/01/26	21	67.97	0	68.30	67.50	21	6,444	0.33%
2022/01/25	0	0.00	1	69.20	69.00	-1	6,552	-0.02%
2022/01/20	27	71.61	14	71.57	71.90	13	6,844	0.19%
2022/01/19	1	72.40	1	72.90	72.20	0	6,881	0.00%
2022/01/18	0	0.00	1	74.60	73.40	-1	6,994	-0.01%
2022/01/14	3	72.37	0	0.00	73.10	3	7,114	0.04%
2022/01/13	3	73.43	8	73.68	73.70	-5	7,171	-0.07%
2022/01/12	11	71.95	0	0.00	72.20	11	7,299	0.15%
2022/01/11	18	73.03	0	0.00	72.70	18	7,345	0.25%
2022/01/10	1	73.30	0	0.00	73.90	1	7,484	0.01%
2022/01/07	6	73.80	0	0.00	73.50	6	7,675	0.08%
2022/01/06	14	75.35	0	0.00	75.30	14	7,663	0.18%
2022/01/05	0	0.00	4	77.33	76.10	-4	7,694	-0.05%
2022/01/04	0	0.00	1	77.60	77.30	-1	7,696	-0.01%
2022/01/03	1	77.30	0	0.00	77.30	1	7,732	0.01%
2021/12/30	0	77.70	2	78.40	77.10	-2	7,817	-0.03%
2021/12/29	2	77.25	7	77.59	78.10	-5	7,940	-0.06%
2021/12/28	6	78.85	16	79.32	77.60	-10	8,059	-0.12%
2021/12/27	0	0.00	7	79.01	77.60	-7	8,168	-0.09%
2021/12/24	0	0.00	63	79.05	78.40	-63	8,290	-0.76%
2021/12/23	53	78.21	36	78.18	78.40	17	8,387	0.20%
2021/12/22	0	0.00	8	76.69	77.10	-8	8,527	-0.09%
2021/12/21	35	74.97	1	75.10	75.00	34	9,313	0.37%
2021/12/20	8	73.25	6	73.80	73.10	2	9,674	0.02%
2021/12/17	1	74.60	0	0.00	74.90	1	9,822	0.01%
2021/12/16	0	0.00	6	75.75	75.90	-6	9,836	-0.06%
2021/12/14	0	0.00	11	76.28	75.20	-11	9,905	-0.11%
2021/12/13	3	74.60	0	0.00	75.10	3	9,860	0.03%
2021/12/10	15	74.17	2	74.15	74.40	13	10,038	0.13%
2021/12/09	15	75.48	0	0.00	75.20	15	10,000	0.15%
2021/12/08	2	76.75	0	0.00	76.20	2	10,010	0.02%
2021/12/07	12	76.60	14	77.68	76.60	-2	10,001	-0.02%
2021/12/06	22	75.81	0	0.00	76.00	22	10,060	0.22%
2021/12/02	3	75.47	0	0.00	75.50	3	10,112	0.03%
2021/12/01	37	75.50	0	0.00	75.30	37	10,105	0.37%
2021/11/30	0	0.00	5	77.42	76.90	-5	10,062	-0.05%
2021/11/29	17	74.94	1	76.40	76.30	16	10,057	0.16%
2021/11/26	47	76.71	0	0.00	75.90	47	9,995	0.47%
2021/11/25	1	78.70	1	78.70	78.70	0	9,949	0.00%
2021/11/24	2	79.25	5	78.50	79.70	-3	9,979	-0.03%
2021/11/23	5	80.16	2	78.90	78.80	3	10,081	0.03%
2021/11/22	4	81.95	7	80.66	83.00	-3	9,931	-0.03%
2021/11/19	6	78.72	1	78.70	79.10	5	9,795	0.05%
2021/11/18	0	0.00	2	78.80	78.10	-2	9,812	-0.02%
2021/11/17	5	80.30	2.1	80.30	79.80	2.9	9,727	0.03%
2021/11/16	17	84.06	159	83.83	80.50	-142	9,651	-1.47%	大賣/鉅額交易
2021/11/15	41	81.76	35	81.31	83.90	6	8,911	0.07%
2021/11/11	9	75.32	2	77.35	75.40	7	8,744	0.08%
2021/11/10	1	75.80	4	76.90	76.10	-3	8,994	-0.03%
2021/11/09	5	75.46	14	76.74	77.00	-9	9,006	-0.10%
2021/11/08	0	0.00	1	74.80	74.00	-1	8,860	-0.01%
2021/11/05	2	73.95	0	0.00	74.50	2	8,942	0.02%
2021/11/04	10	75.40	12	76.43	75.20	-2	8,981	-0.02%
2021/11/02	3	75.62	0	0.00	73.80	3	9,260	0.03%
2021/11/01	0	0.00	3	76.03	76.90	-3	9,253	-0.03%
2021/10/29	2	74.50	1	75.20	74.70	1	9,759	0.01%
2021/10/28	1	73.00	0	0.00	72.60	1	10,246	0.01%
2021/10/27	1	74.50	0	0.00	75.40	1	10,312	0.01%
2021/10/26	3	75.40	3	76.60	74.70	0	10,317	0.00%
2021/10/25	3	75.40	5	74.84	75.70	-2	10,226	-0.02%
2021/10/22	4	72.55	0	0.00	74.20	4	10,271	0.04%
2021/10/21	2	74.20	1	75.00	73.10	1	10,293	0.01%
2021/10/20	6	74.40	8	76.34	74.70	-2	10,274	-0.02%
2021/10/18	0	0.00	9	73.42	74.00	-9	10,566	-0.09%
2021/10/15	2	72.80	0	0.00	73.40	2	10,569	0.02%
2021/10/08	0	0.00	5	71.22	71.00	-5	10,617	-0.05%
2021/10/07	0	0.00	11	70.10	70.20	-11	10,683	-0.10%
2021/10/06	0	0.00	1	69.10	67.90	-1	11,044	-0.01%
2021/10/05	6	62.82	6	64.80	67.60	0	11,074	0.00%
2021/10/04	24	66.96	0	0.00	66.00	24	11,062	0.22%
2021/10/01	64	71.39	0	0.00	71.10	64	10,969	0.58%
2021/09/30	0	0.00	1	75.50	75.40	-1	10,879	-0.01%
2021/09/29	31	75.96	4	77.75	73.90	27	10,816	0.25%
2021/09/28	23	81.31	20	83.03	80.20	3	10,680	0.03%
2021/09/27	4	79.85	85	76.65	79.90	-81	9,841	-0.82%
2021/09/24	51	73.03	61	73.90	75.70	-10	9,525	-0.10%
2021/09/23	0	0.00	60	72.32	73.00	-60	9,417	-0.64%
2021/09/22	60	71.40	12	72.32	71.50	48	9,438	0.51%
2021/09/17	0	0.00	115	73.04	73.50	-115	9,470	-1.21%	大賣/鉅額交易
2021/09/15	124	72.13	114	73.55	71.50	10	9,509	0.11%	大買/大賣/
2021/09/13	40	72.70	0	0.00	71.70	40	9,632	0.42%
2021/09/10	60	72.10	0	0.00	72.70	60	9,877	0.61%
2021/09/09	40	71.18	27.2	71.84	72.20	12.8	10,071	0.13%
2021/09/08	50	70.86	0	0.00	69.60	50	10,401	0.48%
2021/09/07	11	69.39	0	0.00	70.30	11	11,177	0.10%
2021/09/03	0	0.00	20	72.75	72.10	-20	11,964	-0.17%
2021/09/02	20	72.20	88	73.38	71.90	-68	12,347	-0.55%
2021/08/31	2	72.35	0	0.00	72.80	2	12,590	0.02%
2021/08/27	94	73.34	21	74.51	73.70	73	12,604	0.58%
2021/08/26	10	71.60	0	0.00	71.70	10	12,512	0.08%
2021/08/25	0	0.00	1	70.50	70.50	-1	12,632	-0.01%
2021/08/24	1.2	70.20	0	0.00	70.00	1.2	12,652	0.01%
2021/08/23	5	70.60	45	69.88	71.50	-40	12,669	-0.32%
2021/08/20	35	69.77	10	70.10	68.20	25	12,712	0.20%
2021/08/19	20	70.80	75	70.76	69.30	-55	12,867	-0.43%
2021/08/18	56	71.20	58	72.54	73.90	-2	12,851	-0.02%
2021/08/17	61	75.48	45	76.70	73.80	16	12,837	0.12%
2021/08/16	114	77.65	0	0.00	74.90	114	12,983	0.88%	大買/鉅額交易
2021/08/13	15	82.14	22	82.84	82.90	-7	12,988	-0.05%
2021/08/12	25	84.40	0	0.00	84.30	25	13,191	0.19%
2021/08/11	0	0.00	70	84.76	84.50	-70	13,585	-0.52%
2021/08/10	47	85.30	97	86.11	85.40	-50	13,665	-0.37%
2021/08/09	95	88.21	11	85.76	84.10	84	13,730	0.61%
2021/08/06	34	88.06	3	88.30	88.00	31	13,816	0.22%
2021/08/05	2	87.75	10	88.30	87.30	-8	13,821	-0.06%
2021/08/04	53	88.13	81	88.74	89.10	-28	14,081	-0.20%
2021/08/03	228	86.13	48	86.10	87.50	180	13,658	1.32%	大買/鉅額交易
2021/08/02	4	81.75	2	82.30	83.30	2	13,151	0.02%
2021/07/30	0	0.00	5	78.84	79.10	-5	13,152	-0.04%
2021/07/28	8	77.34	1	77.00	77.80	7	13,621	0.05%
2021/07/27	10	81.05	1	82.60	80.00	9	13,719	0.07%
2021/07/26	0	0.00	6	82.15	81.20	-6	13,875	-0.04%
2021/07/23	0	0.00	7	83.66	82.10	-7	13,994	-0.05%
2021/07/22	5	83.40	2	82.20	81.40	3	13,930	0.02%
2021/07/21	1	77.90	0	0.00	75.90	1	13,746	0.01%
2021/07/20	9	78.13	20	76.70	76.90	-11	13,750	-0.08%
2021/07/19	2	80.35	21	80.50	80.50	-19	13,833	-0.14%
2021/07/16	13	81.54	0	0.00	81.40	13	14,247	0.09%
2021/07/15	7	81.51	0	0.00	81.70	7	14,505	0.05%
2021/07/14	2	83.00	0	0.00	82.50	2	14,695	0.01%
2021/07/13	4	85.43	17	85.39	83.70	-13	14,884	-0.09%
2021/07/12	3	84.53	3	84.20	83.20	0	14,678	0.00%
2021/07/09	4	84.05	2	84.10	84.50	2	14,692	0.01%
2021/07/08	1	83.30	1	84.10	83.20	0	14,792	0.00%
2021/07/07	1	82.70	1	83.60	82.80	0	14,932	0.00%
2021/07/06	26	83.01	0	0.00	83.00	26	15,022	0.17%
2021/07/05	7	84.66	7	85.31	85.10	0	15,176	0.00%
2021/07/02	1	82.00	1	82.00	82.00	0	15,175	0.00%
2021/07/01	11	80.97	50	81.74	80.70	-39	15,341	-0.25%
2021/06/30	50	82.02	3	81.60	81.50	47	15,632	0.30%
2021/06/29	2	83.80	1	83.20	82.80	1	15,724	0.01%
2021/06/28	0	0.00	1	84.50	84.80	-1	16,256	-0.01%
2021/06/25	3	83.23	3	84.47	82.70	0	16,444	0.00%
2021/06/24	6	84.02	0	0.00	83.50	6	16,969	0.04%
2021/06/23	1	84.70	1	85.10	84.80	0	17,087	0.00%
2021/06/22	0	0.00	2	83.50	83.00	-2	17,247	-0.01%
2021/06/21	2	82.95	5	82.60	82.40	-3	17,979	-0.02%
2021/06/18	22	87.95	2	87.60	87.60	20	18,581	0.11%
2021/06/17	5	88.78	5	89.68	88.90	0	18,730	0.00%
2021/06/16	23	89.83	8	89.80	88.90	15	18,628	0.08%
2021/06/15	9	86.07	17	87.15	86.20	-8	18,381	-0.04%
2021/06/11	6	83.73	6	84.02	82.60	0	18,677	0.00%
2021/06/10	5	80.40	8	81.66	82.50	-3	18,508	-0.02%
2021/06/09	8	80.78	0	0.00	80.30	8	18,181	0.04%
2021/06/08	20	76.45	0	0.00	77.00	20	17,994	0.11%
2021/06/02	0	0.00	108	76.40	76.10	-108	18,457	-0.59%	大賣/鉅額交易
2021/06/01	10	79.30	11	80.77	79.50	-1	18,353	-0.01%
2021/05/28	50	81.26	29	82.46	80.90	21	18,411	0.11%
2021/05/27	60	80.80	69	81.97	81.30	-9	18,468	-0.05%
2021/05/26	31	78.55	23	78.42	80.00	8	18,319	0.04%
2021/05/25	55	79.99	93	80.62	78.50	-38	18,359	-0.21%
2021/05/24	11	77.88	68	77.58	78.20	-57	18,270	-0.31%
2021/05/21	115	76.27	36	77.58	75.50	79	18,138	0.44%	大買/
2021/05/20	31	76.43	1	77.80	74.00	30	18,249	0.16%
2021/05/19	2	77.75	19	75.07	78.60	-17	18,154	-0.09%
2021/05/18	21	71.37	1	70.40	71.80	20	18,103	0.11%
2021/05/17	1	70.50	0	0.00	66.50	1	18,788	0.01%
2021/05/14	0	0.00	3	71.93	73.80	-3	20,041	-0.01%
2021/05/12	34	70.61	0	0.00	65.70	34	19,943	0.17%
2021/05/11	0	0.00	1	73.70	70.00	-1	20,097	0.00%
2021/05/10	1	72.60	1	72.60	71.40	0	20,196	0.00%
2021/05/07	10	70.75	1	73.90	72.10	9	20,804	0.04%
2021/05/06	3	73.50	6	74.25	73.50	-3	20,847	-0.01%
2021/05/05	10	71.65	7	70.47	70.20	3	20,768	0.01%
2021/05/04	5	67.30	2	68.80	67.30	3	21,129	0.01%
2021/05/03	5	74.86	3	75.50	74.70	2	21,321	0.01%
2021/04/29	0	0.00	6	82.40	83.00	-6	21,377	-0.03%
2021/04/28	5	81.00	0	0.00	80.00	5	21,438	0.02%
2021/04/27	3	83.83	56	83.17	81.80	-53	21,401	-0.25%
2021/04/26	56	81.46	0	0.00	81.10	56	21,350	0.26%
2021/04/22	2	85.70	6	85.70	85.20	-4	21,344	-0.02%
2021/04/21	5	84.02	0	0.00	84.30	5	20,986	0.02%
2021/04/20	0	0.00	5	81.86	81.30	-5	20,862	-0.02%
2021/04/19	7	79.91	2	80.25	80.10	5	20,734	0.02%
2021/04/14	1	75.40	1	76.80	75.30	0	20,297	0.00%
2021/04/12	0	0.00	2	79.60	76.40	-2	20,581	-0.01%
2021/04/09	3	80.17	1	81.50	79.00	2	20,588	0.01%
2021/04/08	0	0.00	1	80.00	79.80	-1	20,616	0.00%
2021/04/07	2	78.75	0	0.00	79.50	2	20,634	0.01%
2021/04/06	2	77.95	8	78.84	81.10	-6	20,773	-0.03%
2021/04/01	3	76.80	4	75.80	75.50	-1	21,171	0.00%
2021/03/31	11	76.19	8	76.33	75.80	3	21,598	0.01%
2021/03/30	0	0.00	2	73.45	73.10	-2	22,568	-0.01%
2021/03/29	7	72.59	8	72.58	72.40	-1	22,798	0.00%
2021/03/26	0	0.00	1	69.90	69.00	-1	22,533	0.00%
2021/03/25	4	69.98	22	69.85	68.00	-18	22,491	-0.08%
2021/03/24	140	70.98	130	70.98	70.20	10	22,209	0.05%	大買/大賣/
2021/03/23	14	70.74	7	69.20	70.80	7	21,339	0.03%
2021/03/22	1	64.10	1	64.90	65.30	0	20,493	0.00%
2021/03/18	1	64.50	1	65.20	63.10	0	19,809	0.00%
2021/03/17	1	61.90	11	63.80	64.60	-10	19,342	-0.05%
2021/03/16	0	0.00	61	59.82	60.30	-61	18,592	-0.33%
2021/03/15	1	58.90	29	59.63	59.60	-28	18,506	-0.15%
2021/03/12	5	59.60	6	60.23	58.60	-1	18,490	-0.01%
2021/03/11	81	58.72	6	59.60	59.90	75	18,523	0.40%
2021/03/10	1	57.80	0	0.00	57.60	1	18,503	0.01%
2021/03/09	0	57.50	0	0.00	56.90	0	18,499	0.00%
2021/03/08	10	59.50	3	60.00	58.40	7	18,414	0.04%
2021/03/05	1	54.70	2	56.80	56.40	-1	18,256	-0.01%
2021/03/04	2	58.60	2	59.10	56.40	0	18,282	0.00%
2021/03/02	2	59.55	1	59.50	57.20	1	18,591	0.01%
2021/02/26	0	0.00	1	59.00	59.30	-1	18,657	-0.01%
2021/02/25	3	58.73	2	59.00	58.70	1	18,873	0.01%
2021/02/24	5	59.40	4	60.50	58.50	1	18,808	0.01%
2021/02/23	2	61.20	0	0.00	60.80	2	18,742	0.01%
2021/02/22	5	64.56	52	62.75	61.50	-47	18,702	-0.25%
2021/02/19	1	60.70	92	60.56	61.40	-91	18,460	-0.49%
2021/02/18	14	60.83	3	62.20	60.60	11	18,605	0.06%
2021/02/17	143	60.83	8	61.79	62.50	135	19,117	0.71%	大買/鉅額交易
2021/02/05	4	57.28	69	57.17	57.90	-65	18,671	-0.35%
2021/02/04	55	54.25	37	54.78	54.00	18	17,802	0.10%
2021/02/03	10	54.32	4	55.05	53.60	6	17,791	0.03%
2021/02/02	52	54.91	26	55.40	55.20	26	17,572	0.15%
2021/02/01	10	52.94	59	53.13	53.70	-49	17,009	-0.29%
2021/01/29	47	54.93	7	56.10	51.90	40	16,705	0.24%
2021/01/28	0	0.00	5	54.82	52.80	-5	15,996	-0.03%
2021/01/27	2	54.00	17	54.56	53.80	-15	15,772	-0.10%
2021/01/26	51	54.70	59	54.75	54.10	-8	15,546	-0.05%
2021/01/25	8	53.61	11	53.94	54.00	-3	14,918	-0.02%
2021/01/22	7	52.54	13	49.97	52.10	-6	14,523	-0.04%
2021/01/21	10	49.65	4	49.65	50.50	6	14,213	0.04%
2021/01/20	1	46.30	0	0.00	46.90	1	13,985	0.01%
2021/01/18	30	47.88	30	48.75	48.10	0	13,843	0.00%
2021/01/15	1	50.60	2	51.70	50.10	-1	13,596	-0.01%
2021/01/12	2	51.05	15	50.63	50.40	-13	13,148	-0.10%
2021/01/11	5	53.14	102	52.49	52.60	-97	12,997	-0.75%	大賣/
2021/01/07	16	52.58	5	52.88	52.60	11	12,778	0.09%
2021/01/06	100	54.00	1	53.50	51.40	99	12,634	0.78%
2021/01/05	4	54.60	3	55.13	53.40	1	12,302	0.01%
2021/01/04	1	52.90	0	0.00	52.70	1	11,872	0.01%
2020/12/31	2	52.40	7	53.17	53.30	-5	11,712	-0.04%
2020/12/30	2	53.50	31.4	53.27	52.90	-29.4	11,421	-0.26%
2020/12/29	3	54.00	3	55.50	54.60	0	11,222	0.00%
2020/12/28	31	54.43	28	54.52	55.50	3	10,862	0.03%
2020/12/25	8	52.39	38	53.02	51.80	-30	10,069	-0.30%
2020/12/24	92	51.99	79	51.48	51.50	13	9,435	0.14%
2020/12/23	40	48.38	1	48.80	48.80	39	7,858	0.50%
2020/12/22	32	46.12	30	45.16	44.40	2	7,373	0.03%
2020/12/21	5	43.90	6	45.13	45.10	-1	7,047	-0.01%
2020/12/17	0	0.00	1	43.00	43.25	-1	6,888	-0.01%
2020/12/16	1	43.00	0	0.00	42.85	1	6,903	0.01%
2020/12/14	1	43.00	0	0.00	43.15	1	7,004	0.01%
2020/12/10	1	42.80	0	0.00	43.30	1	6,923	0.01%
2020/12/01	1	45.00	34	44.66	44.95	-33	6,252	-0.53%
2020/11/30	30	46.40	3	46.10	45.85	27	6,096	0.44%
2020/11/26	32	46.78	30	47.16	46.50	2	5,867	0.03%
2020/11/25	52	45.59	50	45.97	46.00	2	5,354	0.04%
2020/11/24	1	44.80	30	45.74	44.45	-29	5,108	-0.57%
2020/11/23	4	44.70	3	45.20	44.40	1	4,777	0.02%
2020/11/20	7	44.94	5	45.55	44.45	2	4,694	0.04%
2020/11/19	10	44.71	1	44.65	45.20	9	4,544	0.20%
2020/11/18	11	44.87	3	45.27	45.00	8	4,419	0.18%
2020/11/17	15	44.70	22	45.35	44.50	-7	4,216	-0.17%
2020/11/16	20	44.95	7	45.19	44.50	13	3,939	0.33%
2020/11/12	0	0.00	2	42.23	41.90	-2	2,611	-0.08%
2020/11/11	0	0.00	2	39.50	40.70	-2	2,016	-0.10%
2020/11/06	0	0.00	1	38.75	38.50	-1	1,890	-0.05%
2020/11/03	0	0.00	4	38.60	38.50	-4	1,958	-0.20%
2020/10/30	2	38.40	7	38.55	38.30	-5	2,010	-0.25%
2020/10/27	1	38.75	2	38.80	38.80	-1	2,088	-0.05%
2020/10/22	0	0.00	2	37.90	37.90	-2	2,238	-0.09%
2020/10/20	2	37.75	0	0.00	38.10	2	2,295	0.09%
2020/10/14	2	37.30	0	0.00	37.30	2	2,352	0.09%
2020/09/25	0	0.00	7	37.05	37.05	-7	2,826	-0.25%
2020/09/24	1	37.80	0	0.00	37.75	1	2,872	0.03%
2020/09/21	5	39.27	0	0.00	38.70	5	3,083	0.16%
2020/09/18	5	39.30	0	0.00	39.30	5	3,137	0.16%
2020/09/17	0	0.00	3	40.75	40.60	-3	3,125	-0.10%
2020/09/15	4	39.29	0	0.00	39.40	4	3,060	0.13%
2020/09/10	3	38.75	3	39.30	38.50	0	3,264	0.00%
2020/09/08	0	0.00	9	37.97	38.15	-9	3,281	-0.27%
2020/09/07	0	0.00	14	38.01	37.65	-14	3,318	-0.42%
2020/09/03	5	38.15	0	0.00	38.30	5	3,473	0.14%
2020/08/31	8	38.00	5	38.20	38.00	3	3,640	0.08%
2020/08/28	1	37.85	0	0.00	37.75	1	3,741	0.03%
2020/08/27	0	0.00	1	38.05	38.00	-1	3,766	-0.03%
2020/08/26	2	38.03	0	0.00	38.05	2	3,815	0.05%
2020/08/24	5	37.50	0	0.00	38.20	5	3,868	0.13%
2020/08/20	0	0.00	18	36.25	36.05	-18	4,025	-0.45%
2020/08/13	0	0.00	2	39.58	39.05	-2	4,247	-0.05%
2020/08/12	1	39.15	0	0.00	39.35	1	4,324	0.02%
2020/08/10	0	0.00	3	40.15	40.10	-3	4,604	-0.07%
2020/08/07	1	40.05	3	40.28	40.10	-2	4,745	-0.04%
2020/08/06	1	40.85	0	0.00	40.75	1	4,823	0.02%
2020/08/05	10	41.10	0	0.00	41.20	10	5,014	0.20%
2020/08/04	0	0.00	1	41.40	41.25	-1	5,361	-0.02%
2020/08/03	0	0.00	3	40.85	40.85	-3	5,506	-0.05%
2020/07/30	0	0.00	2	41.00	40.90	-2	5,952	-0.03%
2020/07/29	10	38.50	4	38.95	39.10	6	6,042	0.10%
2020/07/28	0	0.00	5	38.75	38.50	-5	6,369	-0.08%
2020/07/23	2	40.88	0	0.00	40.85	2	6,857	0.03%
2020/07/16	1	40.15	2	40.40	40.10	-1	6,830	-0.01%
2020/07/15	2	40.90	0	0.00	40.30	2	6,823	0.03%
2020/07/10	6	40.52	0	0.00	40.10	6	6,865	0.09%
2020/07/09	2	41.40	0	0.00	41.20	2	6,897	0.03%
2020/07/08	0	0.00	10	41.80	41.70	-10	6,989	-0.14%
2020/07/07	10	42.20	2	42.10	42.00	8	6,965	0.11%
2020/07/03	0	0.00	5	41.03	40.90	-5	6,929	-0.07%
2020/07/02	0	0.00	2	41.15	41.15	-2	6,967	-0.03%
2020/07/01	0	0.00	3	41.70	41.65	-3	6,887	-0.04%
2020/06/30	4	41.54	2	41.85	41.85	2	6,845	0.03%
2020/06/23	11	42.77	2	42.70	42.70	9	6,670	0.13%
2020/06/22	2	42.45	0	0.00	42.45	2	6,647	0.03%
2020/06/19	0	0.00	1	43.00	42.85	-1	6,669	-0.01%
2020/06/18	1	43.20	0	0.00	42.85	1	6,667	0.01%
2020/06/17	1	42.80	7	42.65	42.95	-6	6,597	-0.09%
2020/06/12	0	0.00	2	40.25	41.50	-2	6,634	-0.03%
2020/06/11	1	40.80	0	0.00	40.90	1	6,651	0.02%
2020/06/10	0	0.00	6	42.55	42.45	-6	6,623	-0.09%
2020/06/09	3	42.70	20	42.33	42.30	-17	6,697	-0.25%
2020/06/08	1	42.80	2	42.30	42.25	-1	6,808	-0.01%
2020/06/05	0	0.00	3	42.55	42.65	-3	6,766	-0.04%
2020/06/04	7	42.56	7	42.50	42.65	0	6,762	0.00%
2020/06/02	1	42.45	0	0.00	41.50	1	6,800	0.01%
2020/06/01	3	41.42	0	0.00	41.75	3	6,870	0.04%
2020/05/29	6	40.64	2	40.90	40.95	4	6,863	0.06%
2020/05/28	1	41.90	2	41.15	40.60	-1	6,904	-0.01%
2020/05/26	0	0.00	7	42.40	42.25	-7	6,841	-0.10%
2020/05/25	1	41.20	5	41.28	41.55	-4	6,753	-0.06%
2020/05/21	5	41.50	2	41.88	41.90	3	6,697	0.04%
2020/05/20	3	41.25	5	41.20	40.95	-2	6,702	-0.03%
2020/05/19	4	41.53	5	41.38	41.85	-1	6,669	-0.01%
2020/05/18	16	40.65	0	0.00	40.20	16	6,592	0.24%
2020/05/15	4	42.43	2	42.45	41.90	2	6,449	0.03%
2020/05/14	0	0.00	2	42.60	41.30	-2	6,348	-0.03%
2020/05/13	3	43.02	2	43.20	42.95	1	6,213	0.02%
2020/05/12	1	43.80	0	0.00	43.70	1	6,141	0.02%
2020/05/11	1	44.50	5.2	44.24	44.20	-4.2	5,978	-0.07%
2020/05/08	1	42.85	3	42.83	42.30	-2	5,640	-0.04%
2020/05/07	4	42.81	2	42.88	42.30	2	5,486	0.04%
2020/05/06	4	42.54	1	41.50	41.75	3	5,362	0.06%
2020/05/05	1	41.35	80	41.19	40.80	-79	5,071	-1.56%
2020/05/04	3	40.18	64	39.59	41.50	-61	4,899	-1.24%
2020/04/30	138	40.31	5	40.22	40.50	133	4,660	2.85%	大買/鉅額交易
2020/04/17	0	0.00	3	34.90	34.75	-3	4,584	-0.07%
2020/04/16	4	35.31	0	0.00	35.15	4	4,539	0.09%
2020/04/14	0	0.00	8	35.45	35.40	-8	4,612	-0.17%
2020/04/13	0	0.00	19	34.54	34.80	-19	4,589	-0.41%
2020/04/09	0	0.00	10	33.15	33.00	-10	4,571	-0.22%
2020/04/08	0	0.00	3	32.78	33.50	-3	4,574	-0.07%
2020/04/07	2	32.88	0	0.00	32.90	2	4,500	0.04%
2020/03/31	0	0.00	1	29.80	29.80	-1	4,456	-0.02%
2020/03/30	1	29.75	0	0.00	30.20	1	4,472	0.02%
2020/03/27	0	0.00	2	30.00	30.20	-2	4,543	-0.04%
2020/03/25	31	29.76	1	29.70	29.70	30	4,561	0.66%
2020/03/23	0	0.00	10	27.45	27.10	-10	4,808	-0.21%
2020/03/20	5	28.36	0	0.00	28.60	5	5,173	0.10%
2020/03/19	0	0.00	1	26.45	26.45	-1	5,391	-0.02%
2020/03/17	0	0.00	1	29.30	29.90	-1	5,549	-0.02%
2020/03/13	1	31.20	0	0.00	31.95	1	5,565	0.02%
2020/03/12	0	0.00	33	37.01	34.30	-33	5,506	-0.60%
2020/03/06	10	39.80	0	0.00	39.70	10	5,920	0.17%
2020/03/05	2	39.40	2	39.40	39.65	0	6,003	0.00%
2020/03/03	4	38.51	3	38.05	38.30	1	6,684	0.01%
2020/02/27	1	36.90	0	0.00	37.00	1	6,860	0.01%
2020/02/25	0	0.00	1	38.70	38.90	-1	6,761	-0.01%
2020/02/21	1	38.80	1	39.05	38.95	0	6,745	0.00%
2020/02/18	0	0.00	10	38.60	38.05	-10	6,686	-0.15%
2020/02/13	20	38.07	0	0.00	37.70	20	6,723	0.30%
2020/02/12	10	38.50	0	0.00	38.30	10	6,714	0.15%
2020/02/11	2	37.75	1	37.60	37.65	1	6,756	0.01%
2020/02/10	0	0.00	12	35.92	36.60	-12	6,972	-0.17%
2020/02/07	10	36.65	0	0.00	36.35	10	7,364	0.14%
2020/02/06	0	0.00	10	36.65	37.10	-10	7,746	-0.13%
2020/02/04	14	34.70	0	0.00	35.95	14	7,703	0.18%
2020/02/03	10	33.00	0	0.00	33.40	10	7,678	0.13%
2020/01/31	26	36.66	0	0.00	36.45	26	7,587	0.34%
2020/01/30	2	38.50	0	0.00	38.45	2	7,532	0.03%
2020/01/15	4	43.35	4	44.08	43.35	0	7,873	0.00%
2020/01/14	1	43.70	15	43.92	43.75	-14	8,146	-0.17%
2020/01/13	10	43.10	4	43.44	43.40	6	8,108	0.07%
2020/01/10	2	42.60	0	0.00	42.55	2	8,078	0.02%
2020/01/07	0	0.00	1	43.45	43.10	-1	8,246	-0.01%
2020/01/06	0	0.00	1	43.25	42.80	-1	8,254	-0.01%
2020/01/03	0	0.00	1	43.45	42.80	-1	8,271	-0.01%
2019/12/27	0	0.00	3	42.50	42.35	-3	8,440	-0.04%
2019/12/26	1	42.25	0	0.00	42.20	1	8,527	0.01%
2019/12/25	1	42.05	0	0.00	42.45	1	8,590	0.01%
2019/12/24	2	41.73	0	0.00	41.45	2	8,942	0.02%
2019/12/23	2	41.98	0	0.00	41.95	2	8,962	0.02%
2019/12/20	4	42.51	0	0.00	42.60	4	9,107	0.04%
2019/12/19	40	42.69	0	0.00	42.75	40	9,700	0.41%
2019/12/18	1	43.35	0	0.00	42.60	1	10,083	0.01%
2019/12/17	4	45.60	185	44.19	44.25	-181	10,305	-1.76%	大賣/鉅額交易
2019/12/16	183	46.47	28	46.21	46.80	155	10,013	1.55%	大買/鉅額交易
2019/12/13	5	45.65	1	45.45	45.30	4	9,961	0.04%
2019/12/11	0	0.00	3	45.05	45.30	-3	10,281	-0.03%
2019/12/09	0	0.00	3	45.55	45.00	-3	10,420	-0.03%
2019/12/05	12	46.44	14	45.44	45.40	-2	10,532	-0.02%
2019/12/04	11	45.03	16	45.35	45.25	-5	10,426	-0.05%
2019/12/02	2	43.58	2	43.85	44.85	0	10,677	0.00%
2019/11/29	41	45.36	31	45.61	44.40	10	10,682	0.09%
2019/11/28	1	43.15	26	44.10	43.90	-25	10,301	-0.24%
2019/11/26	3	42.63	5	42.71	43.00	-2	10,526	-0.02%
2019/11/25	0	0.00	1	41.50	41.25	-1	10,621	-0.01%
2019/11/21	1	41.00	0	0.00	41.00	1	11,463	0.01%
2019/11/20	1	40.65	0	0.00	40.60	1	11,769	0.01%
2019/11/19	0	0.00	2	41.05	40.75	-2	11,960	-0.02%
2019/11/15	2	41.65	0	0.00	40.90	2	12,388	0.02%
2019/11/13	0	0.00	1	41.00	41.30	-1	12,941	-0.01%
2019/11/12	1	41.60	2	41.65	41.45	-1	13,341	-0.01%
2019/11/08	1	41.10	1	41.10	41.00	0	14,410	0.00%
2019/11/07	20	40.84	1	40.85	40.60	19	14,552	0.13%
2019/11/06	70	43.51	9	41.91	42.00	61	14,468	0.42%
2019/11/05	201	45.29	267	44.86	45.30	-66	14,132	-0.47%	大買/大賣/
2019/11/04	31	43.70	31	44.08	43.50	0	13,749	0.00%
2019/10/29	74	42.80	10	43.90	42.80	64	13,673	0.47%
2019/10/28	10	43.30	1	43.55	43.85	9	13,617	0.07%
2019/10/25	0	0.00	1	44.50	43.15	-1	13,563	-0.01%
2019/10/23	2	44.53	1	44.80	44.35	1	13,520	0.01%
2019/10/22	101	44.10	174	43.94	44.10	-73	13,312	-0.55%	大買/大賣/
2019/10/21	1	42.75	0	0.00	42.75	1	13,039	0.01%
2019/10/18	10	42.15	10	42.15	42.25	0	12,991	0.00%
2019/10/17	1	41.70	2	42.08	41.95	-1	12,961	-0.01%
2019/10/16	4	42.71	4	42.09	42.00	0	12,920	0.00%
2019/10/15	0	0.00	1	42.45	42.45	-1	12,807	-0.01%
2019/10/09	1	40.35	0	0.00	40.50	1	12,511	0.01%
2019/10/08	10	41.90	3	41.53	41.25	7	12,425	0.06%
2019/10/04	7	41.00	0	0.00	41.00	7	12,222	0.06%
2019/10/03	11	41.91	0	0.00	41.95	11	12,128	0.09%
2019/10/02	2	41.50	3	41.68	42.40	-1	12,070	-0.01%
2019/10/01	1	40.70	3	40.60	41.00	-2	11,963	-0.02%
2019/09/27	10	41.94	8	41.95	40.60	2	11,886	0.02%
2019/09/26	4	43.36	6	43.63	43.50	-2	11,505	-0.02%
2019/09/25	0	0.00	5	44.02	43.20	-5	11,442	-0.04%
2019/09/24	73	45.18	67	45.99	43.45	6	11,299	0.05%
2019/09/23	6	47.61	16	48.20	46.80	-10	10,695	-0.09%
2019/09/20	232	47.66	231	48.00	48.60	1	10,293	0.01%	大買/大賣/
2019/09/18	25	47.20	29	47.81	46.55	-4	9,709	-0.04%
2019/09/17	73	47.32	70	47.86	47.10	3	9,484	0.03%
2019/09/16	0	0.00	1	46.90	46.50	-1	9,039	-0.01%
2019/09/12	5	45.65	20	45.81	46.35	-15	8,913	-0.17%
2019/09/11	10	45.30	0	0.00	45.20	10	8,751	0.11%
2019/09/10	0	0.00	5	45.10	45.30	-5	8,666	-0.06%
2019/09/09	0	0.00	1	47.05	46.50	-1	8,491	-0.01%
2019/09/06	2	45.80	20	46.89	46.30	-18	8,432	-0.21%
2019/09/05	27	46.55	23	46.67	46.70	4	8,273	0.05%
2019/09/04	0	0.00	60	44.21	45.25	-60	7,862	-0.76%
2019/09/03	60	45.00	59	45.74	45.05	1	7,723	0.01%
2019/09/02	3	43.87	8	44.37	44.50	-5	7,511	-0.07%
2019/08/30	13	46.49	5	45.34	43.20	8	7,313	0.11%
2019/08/28	5	46.50	5	47.00	46.30	0	6,709	0.00%
2019/08/27	70	46.25	69	46.59	46.50	1	6,414	0.02%
2019/08/26	3	43.58	5	42.19	43.55	-2	5,719	-0.03%
2019/08/23	22	43.14	13	43.58	42.95	9	5,531	0.16%
2019/08/22	7	42.95	1	42.60	42.30	6	5,193	0.12%
2019/08/21	0	0.00	1	42.05	42.00	-1	4,975	-0.02%
2019/08/20	11	41.35	12	41.60	40.80	-1	4,749	-0.02%
2019/08/19	11	43.46	0	0.00	42.30	11	4,500	0.24%
2019/08/16	6	41.61	1	41.75	41.75	5	4,112	0.12%
2019/08/15	16	40.38	0	0.00	41.80	16	3,876	0.41%
2019/08/14	16	40.70	15	40.50	41.50	1	3,444	0.03%
2019/08/13	12	38.85	25	38.63	38.20	-13	2,872	-0.45%
2019/08/12	2	36.35	4	36.90	38.10	-2	2,255	-0.09%
2019/08/08	5	34.70	10	34.71	34.65	-5	2,010	-0.25%
2019/08/07	0	0.00	5	33.09	33.65	-5	1,853	-0.27%
2019/08/06	4	30.90	0	0.00	32.65	4	1,774	0.23%
2019/08/01	1	32.85	2	33.65	33.40	-1	1,744	-0.06%
2019/07/31	2	32.78	2	33.08	33.35	0	1,681	0.00%
2019/07/30	2	33.38	3	33.10	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	40	33.65	33.70	-40	1,635	-2.45%
2019/07/26	0	0.00	4	32.95	33.10	-4	1,575	-0.25%
2019/07/25	0	0.00	2	33.10	32.75	-2	1,546	-0.13%
2019/07/24	2	31.90	0	0.00	31.85	2	1,474	0.14%
2019/07/16	0	0.00	5	31.15	31.10	-5	1,542	-0.32%
2019/07/01	2	30.70	0	0.00	31.45	2	2,088	0.10%
2019/06/20	40	32.85	8	32.50	32.70	32	2,619	1.22%
2019/06/19	0	0.00	5	32.15	32.00	-5	2,584	-0.19%
2019/06/14	5	31.15	5	31.35	31.35	0	2,623	0.00%
2019/06/13	5	30.85	13	30.82	31.00	-8	2,623	-0.30%
2019/06/12	0	0.00	3	29.25	29.35	-3	2,608	-0.12%
2019/05/31	0	0.00	5	29.15	29.00	-5	2,734	-0.18%
2019/05/29	5	28.40	1	28.10	28.15	4	2,785	0.14%
2019/05/20	0	0.00	2	28.60	28.50	-2	3,451	-0.06%
2019/05/15	15	30.27	0	0.00	30.05	15	3,645	0.41%
2019/05/14	1	27.30	1	27.85	29.50	0	3,661	0.00%
2019/05/10	2	29.80	0	0.00	29.85	2	3,759	0.05%
2019/05/07	0	0.00	1	31.90	31.85	-1	3,774	-0.03%
2019/05/06	0	0.00	1	31.75	31.70	-1	3,817	-0.03%
2019/05/03	10	33.00	0	0.00	32.90	10	3,807	0.26%
2019/04/29	0	0.00	40	33.00	33.00	-40	3,914	-1.02%
2019/04/25	43	34.62	0	0.00	34.60	43	3,952	1.09%
2019/04/19	0	0.00	5	34.40	34.90	-5	4,037	-0.12%
2019/04/16	0	0.00	1	34.40	34.90	-1	4,021	-0.02%
2019/04/09	12	35.11	0	0.00	34.35	12	3,879	0.31%
2019/04/08	5	33.80	4	33.65	34.00	1	3,761	0.03%
2019/04/03	7	34.59	7	34.81	34.60	0	3,670	0.00%
2019/04/02	0	0.00	4	35.08	34.55	-4	3,618	-0.11%
2019/04/01	2	33.53	4	33.65	33.40	-2	3,357	-0.06%
2019/03/29	5	33.40	1	33.30	33.30	4	3,274	0.12%
2019/03/19	2	32.70	0	0.00	32.20	2	3,165	0.06%
2019/03/18	0	0.00	1	32.25	32.50	-1	3,114	-0.03%
2019/02/27	1	31.70	4	31.69	32.50	-3	3,436	-0.09%
2019/02/20	5	31.33	5	30.74	30.75	0	2,971	0.00%
2019/02/19	0	0.00	1	30.55	30.60	-1	2,943	-0.03%
2019/02/18	5	30.90	2	30.85	30.70	3	2,941	0.10%
2019/02/15	5	30.86	2	31.20	31.00	3	2,918	0.10%
2019/02/14	6	31.20	7	31.27	31.20	-1	2,878	-0.03%
2019/02/11	1	30.95	1	31.35	30.70	0	2,757	0.00%
2019/01/30	0	0.00	1	29.95	29.95	-1	2,692	-0.04%
2019/01/28	0	0.00	1	30.10	30.15	-1	2,676	-0.04%
2019/01/25	1	29.85	1	30.25	30.05	0	2,701	0.00%
2019/01/21	2	30.25	13	29.51	30.05	-11	2,591	-0.42%
2019/01/18	0	0.00	1	29.45	29.30	-1	2,512	-0.04%
2019/01/17	1	29.10	0	0.00	29.15	1	2,491	0.04%
2019/01/16	0	0.00	3	29.27	29.55	-3	2,448	-0.12%
2019/01/14	2	28.45	0	0.00	28.05	2	2,339	0.09%
2019/01/11	1	28.20	2	28.28	28.30	-1	2,327	-0.04%
2019/01/09	1	27.90	0	0.00	27.85	1	2,264	0.04%
2019/01/08	1	27.80	0	0.00	27.90	1	2,242	0.04%
2019/01/07	1	26.60	1	27.20	27.30	0	2,172	0.00%
2019/01/04	1	26.00	1	26.35	26.40	0	2,170	0.00%
2018/12/26	1	29.30	1	29.50	28.25	0	2,194	0.00%
2018/12/25	12	29.04	0	0.00	29.10	12	2,183	0.55%
2018/12/24	0	0.00	6	29.48	29.85	-6	2,183	-0.27%
2018/12/22	0	0.00	5	28.60	29.20	-5	2,119	-0.24%
2018/12/21	5	28.30	0	0.00	28.40	5	2,135	0.23%
2018/12/20	1	29.00	0	0.00	28.30	1	2,195	0.05%
2018/12/19	5	28.40	0	0.00	29.30	5	2,155	0.23%
2018/12/13	80	29.50	0	0.00	29.15	80	2,214	3.61%
2018/12/12	65	29.96	158	29.92	30.00	-93	2,202	-4.22%	大賣/
2018/12/11	1	28.05	1	28.40	28.90	0	2,113	0.00%
2018/12/10	3	27.60	0	0.00	27.70	3	2,176	0.14%
2018/12/07	9	27.86	39	28.25	28.20	-30	2,176	-1.38%
2018/12/06	10	29.70	0	0.00	29.10	10	2,101	0.48%
2018/12/03	0	0.00	14	30.69	30.90	-14	1,987	-0.70%
2018/11/29	3	29.80	0	0.00	29.60	3	1,891	0.16%
2018/11/28	2	29.30	0	0.00	29.40	2	1,809	0.11%
2018/11/19	5	28.85	0	0.00	29.00	5	1,710	0.29%
2018/11/12	53	28.40	60	28.64	28.35	-7	1,689	-0.41%
2018/11/08	1	27.40	1	26.90	26.90	0	1,630	0.00%
2018/11/07	5	27.00	0	0.00	27.20	5	1,643	0.30%
2018/11/02	0	0.00	2	27.10	27.15	-2	1,795	-0.11%
2018/11/01	0	0.00	1	25.90	26.00	-1	1,743	-0.06%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/09	0	0.00	10	28.55	28.60	-10	1,890	-0.53%
2018/10/05	1	29.50	5	29.35	29.30	-4	1,896	-0.21%
2018/10/04	2	31.50	0	0.00	31.25	2	1,879	0.11%
2018/10/01	5	32.70	0	0.00	32.45	5	1,906	0.26%
2018/09/28	0	0.00	12	31.99	31.90	-12	1,948	-0.62%
2018/09/27	10	31.90	0	0.00	31.85	10	1,955	0.51%
2018/09/21	2	31.10	1	31.20	31.40	1	1,962	0.05%
2018/09/20	1	32.25	1	31.40	31.40	0	2,000	0.00%
2018/09/19	133	32.70	133	33.02	32.60	0	2,034	0.00%	大買/大賣/
2018/09/18	1	31.90	0	0.00	32.00	1	1,990	0.05%
2018/09/17	1	32.00	1	32.25	32.25	0	2,018	0.00%
2018/09/14	2	30.93	2	31.85	32.80	0	2,040	0.00%
2018/09/10	0	0.00	1	30.05	28.40	-1	2,006	-0.05%
2018/09/05	1	33.10	0	0.00	32.70	1	2,066	0.05%
2018/08/14	0	0.00	1	33.30	33.50	-1	2,631	-0.04%
2018/08/13	79	34.19	0	0.00	32.60	79	2,627	3.01%
2018/08/10	0	0.00	79	36.36	35.80	-79	2,563	-3.08%
2018/08/07	1	37.90	0	0.00	37.85	1	2,579	0.04%
2018/08/02	1	38.85	0	0.00	38.50	1	2,624	0.04%
2018/08/01	0	0.00	1	39.15	39.00	-1	2,603	-0.04%
2018/07/30	0	0.00	1	38.30	38.05	-1	2,594	-0.04%
2018/07/25	8	37.85	0	0.00	37.85	8	2,622	0.31%
2018/07/24	0	0.00	4	37.73	38.00	-4	2,620	-0.15%
2018/07/20	0	0.00	8	37.85	37.55	-8	2,606	-0.31%
2018/07/19	10	37.55	0	0.00	37.60	10	2,629	0.38%
2018/07/13	2	37.95	2	37.85	37.70	0	2,812	0.00%
2018/07/09	0	0.00	10	38.68	37.80	-10	3,295	-0.30%
2018/07/06	0	0.00	5	37.80	38.00	-5	3,328	-0.15%
2018/07/04	3	37.67	3	37.30	37.30	0	3,275	0.00%
2018/07/03	0	0.00	1	38.25	37.60	-1	3,303	-0.03%
2018/07/02	6	37.38	1	37.70	37.25	5	3,281	0.15%
2018/06/29	1	37.70	0	0.00	37.60	1	3,293	0.03%
2018/06/28	1	40.25	1	40.55	40.00	0	3,311	0.00%
2018/06/27	1	40.80	1	40.35	40.35	0	3,296	0.00%
2018/06/26	6	40.48	2	40.55	40.20	4	3,309	0.12%
2018/06/25	1	41.35	1	42.05	41.25	0	3,337	0.00%
2018/06/21	2	41.40	0	0.00	41.40	2	3,325	0.06%
2018/06/20	2	40.90	0	0.00	40.85	2	3,344	0.06%
2018/06/15	0	0.00	5	42.20	42.25	-5	3,341	-0.15%
2018/06/14	0	0.00	1	41.85	41.65	-1	3,314	-0.03%
2018/06/13	15	41.70	0	0.00	41.45	15	3,282	0.46%
2018/06/12	12	43.09	27	42.74	42.20	-15	3,249	-0.46%
2018/06/11	5	41.00	0	0.00	41.50	5	3,079	0.16%
2018/06/07	0	0.00	3	41.28	40.65	-3	3,184	-0.09%
2018/06/06	0	0.00	2	40.70	40.70	-2	3,253	-0.06%
2018/06/05	10	40.54	5	40.60	40.05	5	3,324	0.15%
2018/06/04	5	40.34	0	0.00	40.30	5	3,317	0.15%
2018/05/31	0	0.00	15	40.20	39.85	-15	3,334	-0.45%
2018/05/29	2	39.13	0	0.00	39.10	2	3,360	0.06%
2018/05/23	3	38.85	0	0.00	38.85	3	3,418	0.09%
2018/05/17	0	0.00	10	39.55	39.25	-10	3,513	-0.28%
2018/05/10	17	39.27	1	38.70	39.05	16	3,711	0.43%
2018/05/09	0	0.00	1	38.40	38.40	-1	3,736	-0.03%
2018/05/08	2	38.05	1	38.10	37.85	1	3,789	0.03%
2018/05/07	0	0.00	2	38.45	37.95	-2	3,852	-0.05%
2018/04/27	5	39.15	0	0.00	39.10	5	4,217	0.12%
2018/04/26	3	39.10	0	0.00	39.00	3	4,253	0.07%
2018/04/25	0	0.00	22	39.15	39.90	-22	4,308	-0.51%
2018/04/24	26	39.56	0	0.00	39.55	26	4,371	0.59%
2018/04/23	14	41.26	9	41.46	41.25	5	4,359	0.11%
2018/04/20	16	43.19	0	0.00	43.10	16	4,368	0.37%
2018/04/19	20	43.20	40	43.10	43.10	-20	4,430	-0.45%
2018/04/18	40	42.74	0	0.00	42.85	40	4,569	0.88%
2018/04/17	10	42.78	1	42.75	42.65	9	4,625	0.19%
2018/04/16	0	0.00	4	43.51	43.40	-4	4,656	-0.09%
2018/04/13	73	43.98	94	44.32	43.95	-21	4,860	-0.43%
2018/04/12	3	40.90	4	41.68	42.30	-1	5,110	-0.02%
2018/04/11	0	0.00	21	41.09	41.05	-21	5,324	-0.39%
2018/04/09	0	0.00	9	41.50	41.30	-9	5,461	-0.16%
2018/04/03	10	42.68	0	0.00	42.50	10	5,469	0.18%
2018/04/02	1	43.45	1	43.15	43.15	0	5,508	0.00%
2018/03/31	0	0.00	11	43.76	43.35	-11	5,627	-0.20%
2018/03/28	10	43.16	0	0.00	43.05	10	5,779	0.17%
2018/03/27	10	42.50	0	0.00	42.60	10	5,873	0.17%
2018/03/26	0	0.00	1	40.75	41.75	-1	5,918	-0.02%
2018/03/23	0	0.00	30	41.40	41.20	-30	5,934	-0.51%
2018/03/22	0	0.00	3	42.30	42.25	-3	5,938	-0.05%
2018/03/16	2	42.73	0	0.00	42.45	2	6,222	0.03%
2018/03/14	4	43.96	2	43.63	43.25	2	6,329	0.03%
2018/03/12	3	43.40	4	43.55	43.25	-1	6,518	-0.02%
2018/03/09	0	0.00	1	43.30	43.20	-1	6,528	-0.02%
2018/03/08	1	42.50	0	0.00	42.50	1	6,468	0.02%
2018/03/05	2	42.85	0	0.00	42.35	2	6,667	0.03%
2018/03/01	15	43.20	1	42.30	43.30	14	6,668	0.21%
2018/02/27	17	42.57	17	42.93	42.40	0	6,750	0.00%
2018/02/26	2	42.70	3	42.42	42.35	-1	6,778	-0.01%
2018/02/22	16	41.50	3	41.75	41.45	13	6,832	0.19%
2018/02/21	0	0.00	8	40.15	40.80	-8	6,834	-0.12%
2018/02/12	0	0.00	2	39.50	39.30	-2	6,862	-0.03%
2018/02/09	21	38.80	8	38.71	39.45	13	6,936	0.19%
2018/02/08	1	40.40	0	0.00	39.80	1	6,955	0.01%
2018/02/07	1	41.80	0	0.00	41.30	1	7,144	0.01%
2018/02/06	1	42.90	0	0.00	40.50	1	7,439	0.01%
2018/02/01	43	44.38	12	44.64	43.60	31	7,484	0.41%
2018/01/31	0	0.00	1	43.00	44.05	-1	7,600	-0.01%
2018/01/30	3	43.73	1	44.35	43.65	2	7,710	0.03%
2018/01/29	27	43.99	21	44.77	43.60	6	7,968	0.08%
2018/01/25	0	0.00	1	43.60	43.05	-1	8,232	-0.01%
2018/01/19	1	42.00	0	0.00	41.70	1	9,081	0.01%
2018/01/16	3	43.17	0	0.00	43.10	3	9,125	0.03%
2018/01/15	4	44.36	9	44.98	44.00	-5	9,125	-0.05%
2018/01/12	0	0.00	29	44.65	44.60	-29	9,108	-0.32%
2018/01/11	0	0.00	1	43.65	43.35	-1	9,218	-0.01%
2018/01/10	2	44.13	5	43.63	43.65	-3	9,373	-0.03%
2018/01/09	7	44.33	10	44.01	44.05	-3	9,536	-0.03%
2018/01/08	8	44.63	14	44.38	44.90	-6	9,404	-0.06%
2018/01/05	3	43.03	11	42.17	42.80	-8	8,875	-0.09%
2018/01/04	0	0.00	1	41.50	41.40	-1	8,731	-0.01%
2018/01/03	2	42.40	0	0.00	41.75	2	8,915	0.02%
2018/01/02	0	0.00	1	40.65	41.10	-1	9,051	-0.01%