金居 (8358)-統一-城中券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945人加入追蹤

立即追蹤
本地時間:14:30(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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	67.80	2	68.30	67.40	-2	7,298	-0.03%
2024/05/29	0	0.00	1	70.30	69.40	-1	7,228	-0.01%
2024/05/28	0	0.00	30	69.60	70.60	-30	7,183	-0.42%
2024/05/27	0	0.00	6	71.93	70.40	-6	7,097	-0.08%
2024/05/24	1	70.70	0	0.00	70.20	1	6,999	0.01%
2024/05/23	2	69.60	2	69.60	69.00	0	6,910	0.00%
2024/05/22	1	70.80	1	70.90	70.70	0	6,758	0.00%
2024/05/21	60	73.04	52	73.00	71.60	8	6,625	0.12%
2024/05/20	34	72.16	42.3	71.80	71.50	-8.3	6,136	-0.14%
2024/05/17	1	68.60	18	69.04	69.20	-17	5,822	-0.29%
2024/05/16	91	71.64	85	71.26	70.20	6	5,751	0.10%
2024/05/15	44	68.55	6	67.10	69.00	38	5,358	0.71%
2024/05/14	20	65.20	21	64.86	64.80	-1	5,009	-0.02%
2024/05/10	1	64.00	10	64.30	65.30	-9	4,921	-0.18%
2024/05/09	0	0.00	4	63.88	63.40	-4	4,866	-0.08%
2024/05/08	11	63.90	1	64.00	63.40	10	4,859	0.21%
2024/05/07	1	63.20	0	0.00	64.20	1	4,855	0.02%
2024/05/06	1	65.90	2	65.40	64.00	-1	4,826	-0.02%
2024/05/03	0	0.00	18	67.42	65.40	-18	4,789	-0.38%
2024/05/02	1	65.50	0	0.00	65.80	1	4,674	0.02%
2024/04/30	15	66.30	0	0.00	65.30	15	4,648	0.32%
2024/04/29	1	65.90	0	65.30	65.90	1	4,610	0.02%
2024/04/26	0	0.00	14	65.06	64.60	-14	4,595	-0.30%
2024/04/25	1	63.20	3	63.10	62.50	-2	4,516	-0.04%
2024/04/24	0	0.00	1	63.00	63.00	-1	4,488	-0.02%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	1	61.90	0	0.00	59.90	1	4,457	0.02%
2024/04/19	3	63.87	5	63.76	62.30	-2	4,411	-0.05%
2024/04/18	0	64.80	0	0.00	64.10	0	4,358	0.00%
2024/04/17	0	0.00	2	64.15	64.40	-2	4,311	-0.05%
2024/04/16	8	64.05	3	63.00	62.50	5	4,254	0.12%
2024/04/15	10	67.10	93	65.68	65.30	-83	4,169	-1.99%
2024/04/12	99	69.16	12	69.28	67.20	87	3,954	2.20%
2024/04/11	4	67.78	9	67.71	67.20	-5	3,653	-0.14%
2024/04/10	2	66.70	0	0.00	66.00	2	3,458	0.06%
2024/04/09	6	67.70	15	67.31	66.80	-9	3,309	-0.27%
2024/04/08	9	65.68	34	65.67	65.50	-25	2,837	-0.88%
2024/04/03	23	64.80	13	63.92	64.20	10	2,583	0.39%
2024/04/02	53	64.37	48	64.68	64.20	5	2,408	0.21%
2024/04/01	9	62.07	10	61.53	62.70	-1	1,963	-0.05%
2024/03/29	5	59.60	2	59.05	59.50	3	1,748	0.17%
2024/03/28	1	57.60	0	0.00	58.30	1	1,710	0.06%
2024/03/26	1	58.90	5	58.60	57.50	-4	1,692	-0.24%
2024/03/25	0	0.00	6	59.30	58.60	-6	1,715	-0.35%
2024/03/22	0	0.00	1	59.70	59.40	-1	1,714	-0.06%
2024/03/20	0	0.00	7	58.63	59.30	-7	1,740	-0.40%
2024/03/15	1	57.40	0	0.00	57.20	1	1,700	0.06%
2024/03/14	1	57.30	0	0.00	57.20	1	1,715	0.06%
2024/03/13	0	0.00	5	57.30	57.00	-5	1,722	-0.29%
2024/03/07	2	59.15	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	1	59.70	59.20	-1	1,827	-0.05%
2024/03/05	2	59.20	0	0.00	58.80	2	1,897	0.11%
2024/03/04	1	59.40	1	59.30	59.30	0	1,929	0.00%
2024/03/01	0	0.00	4	59.20	59.10	-4	1,951	-0.20%
2024/02/29	3	59.20	0	0.00	59.20	3	1,970	0.15%
2024/02/27	0	0.00	1	59.10	59.50	-1	2,005	-0.05%
2024/02/21	3	61.60	3	61.80	61.50	0	2,242	0.00%
2024/02/20	1	62.20	2	62.50	61.60	-1	2,275	-0.04%
2024/02/19	2	62.70	6.2	63.31	62.50	-4.2	2,263	-0.19%
2024/02/16	5	64.22	3.2	63.26	63.50	1.9	2,226	0.08%
2024/02/15	0	0.00	1	58.90	58.90	-1	2,041	-0.05%
2024/02/05	1	60.10	0	0.00	59.70	1	2,092	0.05%
2024/01/22	0	0.00	1	60.50	60.80	-1	2,463	-0.04%
2024/01/17	4	58.93	4	58.80	58.10	0	2,785	0.00%
2024/01/12	2	58.90	0	0.00	59.10	2	2,944	0.07%
2024/01/10	1	57.30	0	0.00	57.40	1	3,093	0.03%
2024/01/09	1	58.00	5	58.00	57.70	-4	3,155	-0.13%
2024/01/02	0	61.00	0	0.00	60.00	0	3,834	0.00%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/25	1	60.00	0	0.00	60.10	1	4,875	0.02%
2023/12/19	2.1	60.10	0	0.00	59.80	2.1	4,993	0.04%
2023/12/18	5	60.40	1	61.10	60.40	4	5,035	0.08%
2023/12/15	3	61.57	1	62.20	61.30	2	5,077	0.04%
2023/12/14	1	61.80	0	0.00	61.50	1	5,173	0.02%
2023/12/13	1	61.90	0	0.00	61.80	1	5,302	0.02%
2023/12/11	0	0.00	2	61.50	61.90	-2	5,553	-0.04%
2023/12/08	1	61.90	0	0.00	61.80	1	5,619	0.02%
2023/12/07	2	62.10	1	62.80	61.60	1	5,764	0.02%
2023/12/04	3	62.13	2	62.55	61.80	1	6,247	0.02%
2023/12/01	5	62.02	0	0.00	62.60	5	6,619	0.08%
2023/11/30	8	62.34	9	61.87	62.20	-1	7,389	-0.01%
2023/11/29	0	0.00	2	61.75	61.50	-2	7,551	-0.03%
2023/11/28	3	61.33	0	0.00	61.40	3	7,723	0.04%
2023/11/27	1.4	60.27	0	0.00	60.00	1.4	8,329	0.02%
2023/11/24	0	0.00	4	61.25	60.80	-4	8,809	-0.05%
2023/11/23	6	62.27	8	62.29	61.50	-2	8,993	-0.02%
2023/11/22	2.1	60.20	0	0.00	60.80	2.1	8,851	0.02%
2023/11/21	10	60.80	3	60.70	60.40	7	8,887	0.08%
2023/11/20	5	60.76	4	59.93	60.80	1	8,988	0.01%
2023/11/17	1	59.10	3	59.07	59.10	-2	9,095	-0.02%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/14	1	59.80	0	0.00	59.90	1	9,725	0.01%
2023/11/10	0.1	60.60	0	0.00	60.50	0.1	10,560	0.00%
2023/11/09	1	60.90	0	0.00	60.60	1	10,718	0.01%
2023/11/03	0.1	60.60	0	0.00	60.50	0.1	10,857	0.00%
2023/11/02	0	0.00	1	60.80	60.40	-1	10,931	-0.01%
2023/11/01	6	58.72	0	0.00	59.00	6	10,977	0.05%
2023/10/31	5	59.18	0	0.00	58.40	5	11,027	0.05%
2023/10/30	1	60.50	0	0.00	60.90	1	11,180	0.01%
2023/10/27	0.1	60.80	0	0.00	60.20	0.1	11,313	0.00%
2023/10/26	5	61.88	17	62.18	61.10	-12	11,743	-0.10%
2023/10/25	16	65.04	0	0.00	65.00	16	12,206	0.13%
2023/10/24	2	64.20	1	63.80	64.20	1	12,992	0.01%
2023/10/23	1	64.00	1	64.50	63.00	0	13,942	0.00%
2023/10/20	0	61.60	12	62.85	63.00	-12	14,815	-0.08%
2023/10/19	0	63.42	23	63.30	63.90	-23	14,773	-0.16%
2023/10/18	11	64.67	25	64.84	64.00	-14	14,777	-0.09%
2023/10/17	2	68.50	2	67.65	67.20	0	14,792	0.00%
2023/10/16	2	67.40	5	67.40	67.10	-3	14,788	-0.02%
2023/10/13	2	68.40	1	68.20	68.10	1	14,860	0.01%
2023/10/12	8	68.06	7	68.16	68.70	1	14,865	0.01%
2023/10/11	24	69.95	16	70.67	67.20	8	14,932	0.05%
2023/10/06	11	68.29	6	67.63	67.50	5	14,829	0.03%
2023/10/05	13	68.62	5	69.00	68.10	8	14,942	0.05%
2023/10/04	64	68.53	132	68.74	68.40	-68	14,858	-0.46%	大賣/
2023/10/03	39	67.75	269	68.55	68.40	-230	14,680	-1.57%	大賣/鉅額交易
2023/10/02	30	65.53	4	65.50	66.90	26	14,427	0.18%
2023/09/28	50	62.24	0	0.00	61.80	50	14,264	0.35%
2023/09/27	1	61.00	0	0.00	62.00	1	14,340	0.01%
2023/09/25	1	63.30	0	63.60	63.10	1	14,459	0.01%
2023/09/22	1	62.50	1	62.90	63.20	0	14,466	0.00%
2023/09/21	3	61.77	2	62.30	62.50	1	14,478	0.01%
2023/09/20	0	62.48	0	0.00	61.70	0	14,478	0.00%
2023/09/19	0	63.05	6	64.17	62.40	-6	14,567	-0.04%
2023/09/18	2	64.40	14	64.33	64.00	-12	14,654	-0.08%
2023/09/15	7	66.80	2	67.00	66.60	5	15,118	0.03%
2023/09/14	5	66.32	3	65.70	66.80	2	15,209	0.01%
2023/09/13	3	65.03	5	65.22	65.00	-2	15,083	-0.01%
2023/09/12	0	0.00	1	66.20	65.20	-1	15,044	-0.01%
2023/09/11	6	65.70	7	65.87	65.00	-1	14,948	-0.01%
2023/09/08	4	68.08	5	68.54	68.40	-1	14,761	-0.01%
2023/09/07	53	69.33	43	68.81	69.00	10	14,747	0.07%
2023/09/06	237	70.80	22	70.95	69.80	215	14,736	1.46%	大買/鉅額交易
2023/09/05	149	70.94	151.1	71.24	70.60	-2.1	14,622	-0.01%	大買/大賣/
2023/09/04	21	67.97	33	68.30	68.10	-12	13,907	-0.09%
2023/09/01	39	67.64	57	67.44	66.30	-18	13,906	-0.13%
2023/08/31	71	69.23	64	69.17	68.80	7	14,025	0.05%
2023/08/30	54	67.49	58	67.99	68.30	-4	13,475	-0.03%
2023/08/29	51	65.28	19	65.94	66.40	32	13,009	0.25%
2023/08/28	2	63.30	22	64.26	63.40	-20	12,798	-0.16%
2023/08/25	3	64.17	20	64.00	64.30	-17	12,830	-0.13%
2023/08/24	13	65.45	21	65.20	64.50	-8	12,777	-0.06%
2023/08/23	11	65.60	17	66.06	64.60	-6	12,668	-0.05%
2023/08/22	17	65.95	20	65.94	64.50	-3	12,588	-0.02%
2023/08/21	23	65.34	7	65.27	65.80	16	12,422	0.13%
2023/08/18	9	65.72	61	65.73	64.20	-52	12,213	-0.43%
2023/08/17	20	65.26	11	64.74	65.60	9	12,012	0.07%
2023/08/16	122	63.91	102	62.62	64.50	20	11,781	0.17%	大買/大賣/
2023/08/15	46	61.03	20	60.55	61.90	26	11,231	0.23%
2023/08/11	2	57.50	3	58.10	57.50	-1	11,048	-0.01%
2023/08/10	10	58.42	0	0.00	58.10	10	11,025	0.09%
2023/08/09	9	61.10	0	0.00	60.90	9	10,926	0.08%
2023/08/08	5	62.10	1	62.00	61.90	4	10,878	0.04%
2023/08/07	0	0.00	2	64.10	64.00	-2	10,834	-0.02%
2023/08/04	0	0.00	2	62.10	62.30	-2	10,768	-0.02%
2023/08/02	14	65.09	13	65.00	62.70	1	10,710	0.01%
2023/08/01	8	64.31	5	64.44	63.60	3	10,508	0.03%
2023/07/31	72	67.55	68	69.72	64.50	4	10,379	0.04%
2023/07/28	85	69.14	38	69.43	69.60	47	9,839	0.48%
2023/07/27	79	68.87	143.3	69.42	67.50	-64.3	9,214	-0.70%	大賣/
2023/07/26	220	68.77	175.1	69.01	65.80	44.9	8,371	0.54%	大買/大賣/
2023/07/25	79	64.07	104	65.24	66.80	-25	7,406	-0.34%	大賣/
2023/07/21	1	60.90	0	0.00	60.80	1	6,468	0.02%
2023/07/20	2	61.70	2	61.70	61.60	0	6,462	0.00%
2023/07/19	3	59.70	0	0.00	59.70	3	6,335	0.05%
2023/07/18	3	60.83	2	60.80	60.80	1	6,304	0.02%
2023/07/17	2	62.00	1	62.20	62.00	1	6,244	0.02%
2023/07/14	12	62.98	203	62.01	62.00	-191	6,194	-3.08%	大賣/鉅額交易
2023/07/13	38	61.90	39	61.48	61.00	-1	5,970	-0.02%
2023/07/12	1	59.00	3	60.97	60.20	-2	5,784	-0.03%
2023/07/11	1	57.70	0	0.00	57.70	1	5,611	0.02%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	6	58.37	0	0.00	57.60	6	5,553	0.11%
2023/07/06	1	62.30	0	0.00	62.40	1	5,441	0.02%
2023/07/05	15	62.58	14	62.84	63.00	1	5,368	0.02%
2023/07/04	0	0.00	1	61.90	62.40	-1	5,278	-0.02%
2023/07/03	2	62.30	4	61.53	62.30	-2	5,211	-0.04%
2023/06/30	2	59.90	1	59.70	61.30	1	5,107	0.02%
2023/06/29	2	60.05	0	0.00	60.10	2	5,085	0.04%
2023/06/28	9	60.79	0	0.00	60.00	9	5,085	0.18%
2023/06/27	3	61.50	2	61.40	60.60	1	5,088	0.02%
2023/06/26	15	64.93	15	64.21	63.90	0	4,952	0.00%
2023/06/21	40	65.01	28	65.18	65.00	12	4,791	0.25%
2023/06/20	24	61.51	8	61.89	61.20	16	4,288	0.37%
2023/06/19	0	0.00	5	59.74	59.80	-5	4,168	-0.12%
2023/06/16	2	60.20	0	0.00	60.10	2	4,175	0.05%
2023/06/15	4	61.05	0	0.00	61.10	4	4,216	0.09%
2023/06/14	200	61.55	0	0.00	60.80	200	4,207	4.75%	大買/鉅額交易
2023/06/13	4	62.43	1	61.80	61.30	3	4,248	0.07%
2023/06/12	1	60.60	16	62.28	61.80	-15	4,180	-0.36%
2023/06/09	54	62.63	46	62.65	63.30	8	4,033	0.20%
2023/06/08	0	0.00	3	60.63	60.80	-3	3,779	-0.08%
2023/06/07	18	59.93	183	59.16	61.60	-165	3,720	-4.44%	大賣/鉅額交易
2023/06/06	204	61.45	40	61.17	60.00	164	3,521	4.66%	大買/鉅額交易
2023/06/05	10	58.50	1	58.60	58.90	9	3,214	0.28%
2023/06/01	1	57.00	0	0.00	57.20	1	3,163	0.03%
2023/05/30	40	57.03	0	0.00	56.70	40	3,152	1.27%
2023/05/26	0	0.00	1	57.80	56.50	-1	3,274	-0.03%
2023/05/25	5	57.18	7	57.49	57.30	-2	3,341	-0.06%
2023/05/24	2	56.45	43	56.09	56.80	-41	3,360	-1.22%
2023/05/23	0	0.00	6	57.18	56.80	-6	3,466	-0.17%
2023/05/22	9	57.07	6	56.97	57.00	3	3,606	0.08%
2023/05/08	1	55.50	1	56.20	55.60	0	4,446	0.00%
2023/04/28	1	54.80	6	54.95	54.80	-5	5,471	-0.09%
2023/04/25	7	53.80	0	0.00	53.70	7	5,941	0.12%
2023/04/21	5	55.70	5	55.20	55.20	0	6,131	0.00%
2023/04/14	2	61.00	0	0.00	60.90	2	7,381	0.03%
2023/04/12	10	60.50	10	60.44	60.90	0	7,350	0.00%
2023/04/11	11	60.65	11	60.60	60.60	0	7,331	0.00%
2023/04/07	7	60.40	7	60.27	60.70	0	7,279	0.00%
2023/04/06	2	60.20	2	60.20	60.00	0	7,270	0.00%
2023/03/30	3	59.80	3	59.80	59.80	0	7,275	0.00%
2023/03/28	23	60.69	24	60.46	58.90	-1	7,294	-0.01%
2023/03/27	3	60.80	3	61.10	60.80	0	7,256	0.00%
2023/03/23	0	0.00	5	59.96	59.90	-5	7,258	-0.07%
2023/03/22	8	61.66	5	61.70	62.00	3	7,190	0.04%
2023/03/21	0	0.00	1	59.90	60.10	-1	7,257	-0.01%
2023/03/17	0	0.00	2	59.75	59.20	-2	7,294	-0.03%
2023/03/16	1	58.30	1	59.10	58.50	0	7,311	0.00%
2023/03/10	4	62.28	0	0.00	62.10	4	7,674	0.05%
2023/03/09	0	0.00	5	64.50	63.90	-5	8,054	-0.06%
2023/03/07	2	64.00	1	64.60	63.90	1	8,237	0.01%
2023/03/06	3	64.20	10	64.22	64.20	-7	8,246	-0.08%
2023/03/03	1	63.70	4	63.65	63.50	-3	8,274	-0.04%
2023/03/02	1	63.30	1	63.10	63.20	0	8,317	0.00%
2023/03/01	1	63.40	0	0.00	62.90	1	8,563	0.01%
2023/02/24	6	62.77	1	62.60	62.80	5	8,563	0.06%
2023/02/23	4	63.00	2	62.90	62.80	2	8,536	0.02%
2023/02/22	13	63.77	4	63.50	63.80	9	8,545	0.11%
2023/02/21	3	64.17	2	65.00	64.80	1	8,565	0.01%
2023/02/20	12	64.45	10	64.68	64.60	2	8,532	0.02%
2023/02/17	1	66.10	7	66.39	66.00	-6	8,545	-0.07%
2023/02/16	8	66.48	9	66.32	67.50	-1	8,760	-0.01%
2023/02/15	9	64.70	7.1	64.76	64.70	1.9	8,733	0.02%
2023/02/10	5	65.14	0	0.00	64.20	5	9,008	0.06%
2023/02/09	4	67.13	3	67.43	67.20	1	9,288	0.01%
2023/02/08	11	67.92	14	68.42	67.90	-3	9,373	-0.03%
2023/02/07	47	67.21	48	67.94	68.00	-1	9,417	-0.01%
2023/02/06	6	66.28	7	66.56	67.00	-1	9,664	-0.01%
2023/02/03	2	66.45	2	67.40	66.20	0	10,133	0.00%
2023/02/02	12	66.79	9	67.23	67.00	3	10,287	0.03%
2023/02/01	58	67.90	53	67.18	67.40	5	10,251	0.05%
2023/01/31	5	65.56	6	65.25	65.70	-1	9,979	-0.01%
2023/01/30	5	64.80	5	63.24	65.00	0	9,923	0.00%
2023/01/17	1	60.00	3	60.10	59.90	-2	9,663	-0.02%
2023/01/16	2	59.05	5	59.56	58.90	-3	9,501	-0.03%
2023/01/13	28	59.10	22	58.59	58.10	6	9,297	0.06%
2023/01/12	6	58.80	10	58.69	58.60	-4	9,133	-0.04%
2023/01/11	4	58.55	7	58.29	58.40	-3	9,020	-0.03%
2023/01/10	3	58.40	13	59.42	58.40	-10	8,905	-0.11%
2023/01/09	35	58.63	26	58.58	58.70	9	8,654	0.10%
2023/01/06	9	56.96	129	55.78	57.30	-120	8,280	-1.45%	大賣/鉅額交易
2023/01/05	42	55.62	21	57.61	55.40	21	8,005	0.26%
2023/01/04	101	56.00	2	54.60	57.00	99	7,697	1.29%	大買/
2022/12/29	0	0.00	5	50.00	50.10	-5	7,453	-0.07%
2022/12/27	1	51.20	0	0.00	51.00	1	7,450	0.01%
2022/12/21	0	0.00	1	51.60	50.70	-1	7,446	-0.01%
2022/12/20	1	53.20	3	52.27	51.20	-2	7,412	-0.03%
2022/12/19	2	53.40	1	53.00	53.00	1	7,378	0.01%
2022/12/16	3	54.10	3	54.23	54.40	0	7,359	0.00%
2022/12/15	7	54.83	13	55.06	55.30	-6	7,315	-0.08%
2022/12/14	0	0.00	1	55.40	55.10	-1	7,306	-0.01%
2022/12/13	44	55.84	40	54.19	53.80	4	7,264	0.06%
2022/12/12	3	55.30	2	55.65	55.50	1	7,108	0.01%
2022/12/09	5	53.50	5	53.60	53.50	0	6,984	0.00%
2022/12/08	3	54.37	0	0.00	54.40	3	6,943	0.04%
2022/12/07	22	53.31	24	53.50	53.30	-2	6,879	-0.03%
2022/12/06	5	55.06	9	55.21	54.70	-4	6,762	-0.06%
2022/12/05	7	56.43	10	56.71	56.30	-3	6,642	-0.05%
2022/12/02	29	58.67	29	58.35	58.40	0	6,480	0.00%
2022/12/01	30	56.00	230.2	56.25	59.00	-200.2	6,298	-3.18%	大賣/鉅額交易
2022/11/30	199	54.59	21	54.20	54.50	178	5,868	3.03%	大買/鉅額交易
2022/11/29	2	51.40	2	51.50	51.60	0	5,662	0.00%
2022/11/28	1	51.80	3	50.20	51.80	-2	5,630	-0.04%
2022/11/25	3	51.43	5	51.46	51.10	-2	5,600	-0.04%
2022/11/24	14	52.62	6	52.60	52.90	8	5,523	0.14%
2022/11/23	9	53.09	6	53.37	52.90	3	5,432	0.06%
2022/11/22	3	52.10	4	51.18	50.90	-1	5,156	-0.02%
2022/11/21	6	50.93	1	50.50	50.80	5	5,109	0.10%
2022/11/18	22	52.46	23	51.98	51.60	-1	5,061	-0.02%
2022/11/17	1	51.80	1	52.60	51.80	0	4,910	0.00%
2022/11/16	3	51.63	2	52.55	52.00	1	4,802	0.02%
2022/11/15	24	52.34	26	51.98	52.30	-2	4,707	-0.04%
2022/11/14	33	50.90	34	50.88	51.60	-1	4,510	-0.02%
2022/11/11	10	49.46	28	49.70	48.55	-18	4,177	-0.43%
2022/11/10	24	48.54	1	48.25	48.50	23	4,045	0.57%
2022/11/09	2	50.40	3	49.50	49.60	-1	3,940	-0.03%
2022/11/08	5	50.39	3	49.77	49.30	2	3,814	0.05%
2022/11/07	157	51.41	176	50.97	50.50	-19	3,587	-0.53%	大買/大賣/
2022/11/04	34	47.63	15	47.45	47.60	19	3,173	0.60%
2022/11/03	12	47.06	10	47.25	47.65	2	3,014	0.07%
2022/11/02	70	46.94	66	46.78	47.10	4	2,855	0.14%
2022/11/01	154	45.37	153	46.52	46.50	1	2,519	0.04%	大買/大賣/
2022/10/31	127	43.00	133	43.52	43.60	-6	1,885	-0.32%	大買/大賣/
2022/10/28	3	39.90	0	0.00	39.65	3	1,655	0.18%
2022/10/27	6	38.28	6	38.21	39.80	0	1,532	0.00%
2022/10/26	1	39.00	1	37.50	37.50	0	1,470	0.00%
2022/10/11	0.1	37.30	0	0.00	36.85	0.1	1,839	0.01%
2022/10/05	0	0.00	6	38.60	38.30	-6	1,984	-0.30%
2022/10/03	0.2	37.50	0	0.00	37.80	0.2	2,073	0.01%
2022/09/28	0	0.00	2	35.75	35.35	-2	2,122	-0.09%
2022/09/27	0	0.00	2	36.45	37.25	-2	2,143	-0.09%
2022/09/21	0	39.65	0	0.00	39.05	0	2,253	0.00%
2022/09/19	0	0.00	13	40.50	40.35	-13	2,274	-0.57%
2022/09/15	6	42.18	0	0.00	41.85	6	2,339	0.26%
2022/09/14	7	41.75	0	0.00	41.80	7	2,381	0.29%
2022/09/12	0	0.00	2	41.55	41.20	-2	2,461	-0.08%
2022/09/08	3.1	40.64	0	0.00	41.65	3.1	2,500	0.12%
2022/09/06	0	40.40	0	0.00	40.30	0	2,502	0.00%
2022/09/01	0	42.50	0	0.00	42.25	0	2,489	0.00%
2022/08/29	2	42.30	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	4	44.00	43.60	-4	2,463	-0.16%
2022/08/25	5	42.75	0	0.00	42.70	5	2,440	0.20%
2022/08/19	2	43.75	0	0.00	43.75	2	2,505	0.08%
2022/08/17	1	43.40	0	0.00	43.60	1	2,512	0.04%
2022/08/16	2	43.73	1	43.50	43.45	1	2,521	0.04%
2022/08/15	1	43.40	1	43.35	43.40	0	2,519	0.00%
2022/08/12	1	43.15	0.1	43.20	43.05	1	2,522	0.04%
2022/08/03	4	40.46	3	40.60	40.45	1	2,530	0.04%
2022/08/02	2.1	40.86	0	0.00	40.80	2.1	2,548	0.08%
2022/07/28	0	0.00	1	43.25	42.60	-1	2,524	-0.04%
2022/07/22	5	46.89	2	47.18	46.65	3	2,492	0.12%
2022/07/21	1	45.60	0	0.00	46.65	1	2,306	0.04%
2022/07/18	10	42.50	0	0.00	42.35	10	2,270	0.44%
2022/07/12	1	42.00	0	0.00	41.95	1	2,114	0.05%
2022/07/11	1	44.00	1	45.15	44.20	0	2,063	0.00%
2022/07/08	6	46.11	1	46.00	46.00	5	2,033	0.25%
2022/07/06	1	44.35	2	44.33	44.00	-1	1,992	-0.05%
2022/07/05	2	44.95	3	45.40	45.45	-1	1,998	-0.05%
2022/07/04	3	44.13	5	44.28	43.85	-2	1,962	-0.10%
2022/07/01	2	44.55	3	45.15	44.05	-1	1,946	-0.05%
2022/06/30	4	45.78	0	0.00	45.25	4	1,909	0.21%
2022/06/28	1	48.60	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	2	49.75	49.90	-2	1,819	-0.11%
2022/06/23	1	47.00	0	0.00	47.40	1	1,794	0.06%
2022/06/22	1	48.45	0	0.00	47.85	1	1,777	0.06%
2022/06/21	1	48.75	0	0.00	50.00	1	1,735	0.06%
2022/06/17	2	52.70	0	0.00	51.30	2	1,700	0.12%
2022/06/16	0	54.97	2	54.15	54.10	-2	1,660	-0.12%
2022/06/15	5	55.50	0	0.00	55.10	5	1,664	0.30%
2022/06/13	0.1	56.44	0	0.00	56.30	0.1	1,694	0.00%
2022/06/10	1	57.80	3	57.60	57.80	-2	1,724	-0.12%
2022/06/06	0	0.00	3	57.80	57.50	-3	1,766	-0.17%
2022/06/01	0	0.00	5	58.20	58.30	-5	1,836	-0.27%
2022/05/31	6	57.65	1	57.60	57.90	5	1,850	0.27%
2022/05/30	6	57.22	1	57.00	58.00	5	1,871	0.27%
2022/05/27	1	54.60	0	0.00	55.40	1	1,845	0.05%
2022/05/20	0	56.00	0	0.00	55.80	0	2,317	0.00%
2022/05/18	6	57.90	0	58.00	56.80	6	2,307	0.26%
2022/05/13	2	56.00	6	55.90	55.80	-4	2,260	-0.18%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.05%
2022/05/09	1	58.70	1	58.00	57.50	0	2,252	0.00%
2022/05/06	0	0.00	2	59.60	60.40	-2	2,244	-0.09%
2022/05/05	0	0.00	3	61.10	60.60	-3	2,255	-0.13%
2022/05/04	5	59.30	0	0.00	59.80	5	2,296	0.22%
2022/04/27	0	0.00	3	57.73	59.50	-3	2,277	-0.13%
2022/04/26	2	59.50	0	0.00	59.50	2	2,261	0.09%
2022/04/25	1	61.09	1	60.20	60.50	0	2,256	0.00%
2022/04/22	1	64.40	0	0.00	64.40	1	2,228	0.04%
2022/04/21	0	66.40	0	0.00	66.40	0	2,218	0.00%
2022/04/20	1	65.80	0	0.00	66.70	1	2,240	0.04%
2022/04/14	2	68.00	1	67.80	68.00	1	2,354	0.04%
2022/04/11	0	68.70	0	0.00	68.60	0	2,456	0.00%
2022/03/25	0	0.00	1	73.60	73.00	-1	3,130	-0.03%
2022/03/23	2	72.70	0	0.00	72.60	2	3,210	0.06%
2022/03/17	1	70.00	0	0.00	70.90	1	3,316	0.03%
2022/03/15	4	69.15	0	0.00	68.80	4	3,369	0.12%
2022/03/08	8	70.10	31	69.55	70.10	-23	3,573	-0.64%
2022/03/03	0	0.00	2	76.00	74.50	-2	3,723	-0.05%
2022/03/02	7	75.06	0	0.00	75.20	7	3,791	0.18%
2022/03/01	3	74.67	8	74.88	75.40	-5	3,833	-0.13%
2022/02/25	2	75.70	3	75.70	75.00	-1	3,886	-0.03%
2022/02/24	25	75.45	22	74.52	74.20	3	4,011	0.07%
2022/02/23	9	73.23	11	72.74	74.20	-2	4,011	-0.05%
2022/02/22	5	70.00	5	69.90	70.00	0	3,988	0.00%
2022/02/15	9	71.21	0	0.00	70.10	9	5,861	0.15%
2022/02/14	10	70.50	0	0.00	70.70	10	5,953	0.17%
2022/02/10	0	0.00	10	73.30	73.00	-10	6,225	-0.16%
2022/02/09	1	71.70	0	0.00	72.20	1	6,242	0.02%
2022/01/26	3	67.60	4	67.98	67.50	-1	6,444	-0.02%
2022/01/25	1	69.20	0	0.00	69.00	1	6,552	0.02%
2022/01/24	1	69.40	0	0.00	69.80	1	6,667	0.01%
2022/01/21	11	70.92	0	0.00	71.50	11	6,749	0.16%
2022/01/19	1	72.70	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	74.20	3	74.40	73.40	-2	6,994	-0.03%
2022/01/17	1	73.60	4	73.88	73.80	-3	7,053	-0.04%
2022/01/14	1	72.80	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	19	73.56	73.70	-19	7,171	-0.26%
2022/01/12	0	0.00	3	72.60	72.20	-3	7,299	-0.04%
2022/01/11	4	73.03	0	0.00	72.70	4	7,345	0.05%
2022/01/10	0	73.20	4	72.63	73.90	-4	7,484	-0.05%
2022/01/05	1	76.24	0	0.00	76.10	1	7,694	0.01%
2022/01/04	0.2	77.50	0	0.00	77.30	0.2	7,696	0.00%
2022/01/03	0	0.00	71	77.09	77.30	-71	7,732	-0.92%
2021/12/30	0	0.00	2	77.90	77.10	-2	7,817	-0.03%
2021/12/29	0	0.00	3	77.00	78.10	-3	7,940	-0.04%
2021/12/28	3	77.77	11	79.69	77.60	-8	8,059	-0.10%
2021/12/24	11	78.04	14	78.71	78.40	-3	8,290	-0.04%
2021/12/23	1	78.40	6	78.80	78.40	-5	8,387	-0.06%
2021/12/22	3	76.67	17	76.74	77.10	-14	8,527	-0.16%
2021/12/21	1	73.00	14	74.91	75.00	-13	9,313	-0.14%
2021/12/20	13	73.29	0	0.00	73.10	13	9,674	0.13%
2021/12/17	2	74.90	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0	75.20	2	75.50	75.90	-2	9,836	-0.02%
2021/12/15	1	75.20	1	75.50	74.80	0	9,853	0.00%
2021/12/14	8	75.63	2	76.15	75.20	6	9,905	0.06%
2021/12/13	1	74.90	0	0.00	75.10	1	9,860	0.01%
2021/12/10	2	74.15	1	74.40	74.40	1	10,038	0.01%
2021/12/09	1	76.10	1	76.20	75.20	0	10,000	0.00%
2021/12/08	2	77.55	5	76.60	76.20	-3	10,010	-0.03%
2021/12/07	3	77.53	264	77.40	76.60	-261	10,001	-2.61%	大賣/鉅額交易
2021/12/03	0	0.00	5	76.14	76.60	-5	10,082	-0.05%
2021/12/02	23	75.70	4	75.55	75.50	19	10,112	0.19%
2021/12/01	1	75.40	5	75.30	75.30	-4	10,105	-0.04%
2021/11/30	2	77.20	19.3	77.39	76.90	-17.3	10,062	-0.17%
2021/11/29	3	76.40	12	76.40	76.30	-9	10,057	-0.09%
2021/11/26	5	76.76	24	78.00	75.90	-19	9,995	-0.19%
2021/11/25	54	79.49	2	79.35	78.70	52	9,949	0.52%
2021/11/24	205	79.09	27	79.73	79.70	178	9,979	1.78%	大買/鉅額交易
2021/11/23	11	79.49	156	79.15	78.80	-145	10,081	-1.44%	大賣/鉅額交易
2021/11/22	156	82.16	89	81.05	83.00	67	9,931	0.67%	大買/
2021/11/19	250	79.38	0	0.00	79.10	250	9,795	2.55%	大買/鉅額交易
2021/11/18	1	78.30	1	79.00	78.10	0	9,812	0.00%
2021/11/17	32	80.50	11	80.29	79.80	21	9,727	0.22%
2021/11/16	95	84.91	269	85.28	80.50	-174	9,651	-1.80%	大賣/鉅額交易
2021/11/15	220	82.32	15	81.76	83.90	205	8,911	2.30%	大買/鉅額交易
2021/11/10	1	76.40	210	75.81	76.10	-209	8,994	-2.32%	大賣/鉅額交易
2021/11/09	15	76.90	27	76.37	77.00	-12	9,006	-0.13%
2021/11/08	203	74.65	2	74.90	74.00	201	8,860	2.27%	大買/鉅額交易
2021/11/05	20	74.08	20.1	76.89	74.50	-0.1	8,942	0.00%
2021/11/04	1	75.20	1	76.60	75.20	0	8,981	0.00%
2021/11/03	1	74.80	3	74.40	74.80	-2	9,139	-0.02%
2021/11/02	5	75.20	1	75.50	73.80	4	9,260	0.04%
2021/11/01	0	0.00	12	76.73	76.90	-12	9,253	-0.13%
2021/10/29	0	0.00	9	74.17	74.70	-9	9,759	-0.09%
2021/10/28	10	73.67	0	0.00	72.60	10	10,246	0.10%
2021/10/27	0	0.00	1	74.40	75.40	-1	10,312	-0.01%
2021/10/26	8	76.06	7	75.07	74.70	1	10,317	0.01%
2021/10/25	3	74.40	5	75.06	75.70	-2	10,226	-0.02%
2021/10/22	6	72.83	2	72.70	74.20	4	10,271	0.04%
2021/10/21	0	0.00	1	75.20	73.10	-1	10,293	-0.01%
2021/10/20	3	75.30	14	76.10	74.70	-11	10,274	-0.11%
2021/10/19	4	73.68	0	0.00	74.20	4	10,319	0.04%
2021/10/18	11	73.40	10	73.90	74.00	1	10,566	0.01%
2021/10/15	16	71.79	160	71.73	73.40	-144	10,569	-1.36%	大賣/鉅額交易
2021/10/14	3	68.20	3	67.63	68.20	0	10,520	0.00%
2021/10/13	5	68.38	0	0.00	66.50	5	10,558	0.05%
2021/10/12	11.1	69.40	2	69.10	69.10	9.1	10,571	0.09%
2021/10/08	60	71.44	2	70.50	71.00	58	10,617	0.55%
2021/10/07	54	70.92	11	69.66	70.20	43	10,683	0.40%
2021/10/06	37	68.93	26	69.60	67.90	11	11,044	0.10%
2021/10/05	7	65.34	0	0.00	67.60	7	11,074	0.06%
2021/10/04	24	67.16	5	66.32	66.00	19	11,062	0.17%
2021/10/01	44	72.90	4	73.18	71.10	40	10,969	0.36%
2021/09/30	13	74.02	14	75.61	75.40	-1	10,879	-0.01%
2021/09/29	14	75.80	8	78.56	73.90	6	10,816	0.06%
2021/09/28	35	81.89	40	82.50	80.20	-5	10,680	-0.05%
2021/09/27	4	78.53	24	78.02	79.90	-20	9,841	-0.20%
2021/09/24	3	74.13	21	75.46	75.70	-18	9,525	-0.19%
2021/09/23	1	72.90	3	72.77	73.00	-2	9,417	-0.02%
2021/09/22	8	71.93	0	0.00	71.50	8	9,438	0.08%
2021/09/17	1	73.50	16	73.10	73.50	-15	9,470	-0.16%
2021/09/15	16	71.77	1	73.30	71.50	15	9,509	0.16%
2021/09/13	4	72.70	5	72.60	71.70	-1	9,632	-0.01%
2021/09/10	0	0.00	1	72.60	72.70	-1	9,877	-0.01%
2021/09/09	18	72.53	45	71.66	72.20	-27	10,071	-0.27%
2021/09/08	13	69.72	5	70.80	69.60	8	10,401	0.08%
2021/09/07	7	69.81	2	71.69	70.30	5	11,177	0.04%
2021/09/06	6	71.80	10	72.67	71.30	-4	11,699	-0.03%
2021/09/03	10	72.10	6	72.97	72.10	4	11,964	0.03%
2021/09/02	12	72.13	1	73.60	71.90	11	12,347	0.09%
2021/09/01	5	71.98	17	73.49	73.70	-12	12,590	-0.10%
2021/08/31	8	72.10	0	0.00	72.80	8	12,590	0.06%
2021/08/30	24	73.82	29	74.74	73.40	-5	12,648	-0.04%
2021/08/27	12	72.57	48	73.64	73.70	-36	12,604	-0.29%
2021/08/26	7	71.69	5	71.30	71.70	2	12,512	0.02%
2021/08/25	2	70.10	2	69.65	70.50	0	12,632	0.00%
2021/08/24	17	71.35	1	72.20	70.00	16	12,652	0.13%
2021/08/23	4	70.78	15	71.03	71.50	-11	12,669	-0.09%
2021/08/20	18	69.09	10	70.18	68.20	8	12,712	0.06%
2021/08/19	19	71.08	1	70.20	69.30	18	12,867	0.14%
2021/08/18	24	72.34	11	72.63	73.90	13	12,851	0.10%
2021/08/17	21	76.23	8	75.41	73.80	13	12,837	0.10%
2021/08/16	25	75.67	6	76.70	74.90	19	12,983	0.15%
2021/08/13	3	82.70	0	0.00	82.90	3	12,988	0.02%
2021/08/12	0	0.00	1	84.50	84.30	-1	13,191	-0.01%
2021/08/11	5	83.80	3	84.17	84.50	2	13,585	0.01%
2021/08/10	2	85.10	1	85.90	85.40	1	13,665	0.01%
2021/08/09	7	86.79	9	86.77	84.10	-2	13,730	-0.01%
2021/08/06	2	87.90	3	88.10	88.00	-1	13,816	-0.01%
2021/08/05	3	87.97	7	88.54	87.30	-4	13,821	-0.03%
2021/08/04	179	89.27	173	88.41	89.10	6	14,081	0.04%	大買/大賣/
2021/08/03	17	86.60	24	86.05	87.50	-7	13,658	-0.05%
2021/08/02	2	81.25	31	82.94	83.30	-29	13,151	-0.22%
2021/07/30	1	79.50	3	79.67	79.10	-2	13,152	-0.02%
2021/07/29	2	77.75	2	78.90	78.60	0	13,389	0.00%
2021/07/28	7	78.54	3	78.57	77.80	4	13,621	0.03%
2021/07/27	1	81.20	16	82.36	80.00	-15	13,719	-0.11%
2021/07/26	7	81.34	2	80.90	81.20	5	13,875	0.04%
2021/07/23	94	82.90	82	82.52	82.10	12	13,994	0.09%
2021/07/22	21	81.15	4	82.45	81.40	17	13,930	0.12%
2021/07/21	5	76.00	1	78.50	75.90	4	13,746	0.03%
2021/07/20	7	76.99	0	0.00	76.90	7	13,750	0.05%
2021/07/19	0	80.70	0	0.00	80.50	0	13,833	0.00%
2021/07/16	1	82.28	0	0.00	81.40	1	14,247	0.01%
2021/07/15	14	81.58	3	82.30	81.70	11	14,505	0.08%
2021/07/14	2	83.90	2	82.60	82.50	0	14,695	0.00%
2021/07/13	21	87.82	40	86.92	83.70	-19	14,884	-0.13%
2021/07/12	1	85.20	213	84.54	83.20	-212	14,678	-1.44%	大賣/鉅額交易
2021/07/09	0	0.00	5	84.32	84.50	-5	14,692	-0.03%
2021/07/08	11	84.99	7	84.46	83.20	4	14,792	0.03%
2021/07/07	3	83.03	1	83.60	82.80	2	14,932	0.01%
2021/07/06	16	83.76	2	83.45	83.00	14	15,022	0.09%
2021/07/05	4	83.45	14	84.58	85.10	-10	15,176	-0.07%
2021/07/02	4	81.15	5	81.52	82.00	-1	15,175	-0.01%
2021/06/30	2	81.65	1	83.00	81.50	1	15,632	0.01%
2021/06/29	14	83.29	2	83.45	82.80	12	15,724	0.08%
2021/06/28	2	82.70	6	84.10	84.80	-4	16,256	-0.02%
2021/06/25	195	83.66	4	83.95	82.70	191	16,444	1.16%	大買/鉅額交易
2021/06/24	6	84.20	2	83.50	83.50	4	16,969	0.02%
2021/06/23	7	84.23	9.5	84.91	84.80	-2.5	17,087	-0.01%
2021/06/22	23	82.84	6	83.33	83.00	17	17,247	0.10%
2021/06/21	13.5	83.20	16	83.43	82.40	-2.5	17,979	-0.01%
2021/06/18	7	87.96	3	87.50	87.60	4	18,581	0.02%
2021/06/17	15	88.61	12	89.14	88.90	3	18,730	0.02%
2021/06/16	27	89.50	23.1	90.69	88.90	3.9	18,628	0.02%
2021/06/15	8	87.20	23	87.37	86.20	-15	18,381	-0.08%
2021/06/11	9.1	82.90	17.5	83.55	82.60	-8.4	18,677	-0.04%
2021/06/10	70.5	80.37	90	80.35	82.50	-19.5	18,508	-0.11%
2021/06/09	19	79.69	46	79.10	80.30	-27	18,181	-0.15%
2021/06/08	3	76.63	9	76.38	77.00	-6	17,994	-0.03%
2021/06/07	49	77.42	49	76.50	76.40	0	18,105	0.00%
2021/06/04	1	76.30	0	0.00	76.20	1	18,079	0.01%
2021/06/03	35	76.81	1	76.20	76.80	34	18,237	0.19%
2021/06/02	9	76.51	9	76.74	76.10	0	18,457	0.00%
2021/06/01	4	80.03	4	79.65	79.50	0	18,353	0.00%
2021/05/28	56	82.29	223	81.67	80.90	-167	18,411	-0.91%	大賣/鉅額交易
2021/05/27	10	81.18	29	81.32	81.30	-19	18,468	-0.10%
2021/05/26	8	77.90	115	78.45	80.00	-107	18,319	-0.58%	大賣/鉅額交易
2021/05/25	180	81.66	439	78.58	78.50	-259	18,359	-1.41%	大買/大賣/鉅額交易
2021/05/24	604	77.48	16	77.28	78.20	588	18,270	3.22%	大買/鉅額交易
2021/05/21	36	75.13	283	76.25	75.50	-247	18,138	-1.36%	大賣/鉅額交易
2021/05/20	28	74.66	8	74.43	74.00	20	18,249	0.11%
2021/05/19	247	77.54	27	75.87	78.60	220	18,154	1.21%	大買/鉅額交易
2021/05/18	4	71.40	10	70.69	71.80	-6	18,103	-0.03%
2021/05/17	14	69.14	2	69.20	66.50	12	18,788	0.06%
2021/05/14	4	70.85	25	72.92	73.80	-21	20,041	-0.10%
2021/05/13	3	65.60	14	65.75	68.10	-11	19,889	-0.06%
2021/05/12	31	69.84	2	64.00	65.70	29	19,943	0.15%
2021/05/11	9	70.67	17	72.11	70.00	-8	20,097	-0.04%
2021/05/10	8	71.48	5	72.30	71.40	3	20,196	0.01%
2021/05/07	17	71.73	17	71.68	72.10	0	20,804	0.00%
2021/05/06	7	73.81	6	73.25	73.50	1	20,847	0.00%
2021/05/05	213	71.59	24	69.87	70.20	189	20,768	0.91%	大買/鉅額交易
2021/05/04	17	68.31	2	67.65	67.30	15	21,129	0.07%
2021/05/03	16	76.00	194	75.49	74.70	-178	21,321	-0.83%	大賣/鉅額交易
2021/04/29	12	83.40	0	0.00	83.00	12	21,377	0.06%
2021/04/28	2	81.40	1	80.10	80.00	1	21,438	0.00%
2021/04/27	12	83.30	0	0.00	81.80	12	21,401	0.06%
2021/04/26	1	81.90	0	0.00	81.10	1	21,350	0.00%
2021/04/23	3	87.53	3	87.20	82.80	0	21,429	0.00%
2021/04/22	4	87.55	4	86.03	85.20	0	21,344	0.00%
2021/04/21	3	84.00	2.1	84.29	84.30	1	20,986	0.00%
2021/04/20	2	82.00	4	82.45	81.30	-2	20,862	-0.01%
2021/04/19	20.1	80.63	20	81.10	80.10	0.1	20,734	0.00%
2021/04/16	0	0.00	2	78.40	77.80	-2	20,537	-0.01%
2021/04/15	14	76.37	12	76.81	78.00	2	20,348	0.01%
2021/04/14	0	0.00	6	75.77	75.30	-6	20,297	-0.03%
2021/04/13	6	74.13	1	76.50	74.00	5	20,402	0.02%
2021/04/12	0	0.00	2	77.00	76.40	-2	20,581	-0.01%
2021/04/09	2	81.45	1	79.80	79.00	1	20,588	0.00%
2021/04/08	2	80.20	169	79.71	79.80	-167	20,616	-0.81%	大賣/鉅額交易
2021/04/07	168	79.45	0	0.00	79.50	168	20,634	0.81%	大買/鉅額交易
2021/04/06	2	78.05	4	79.63	81.10	-2	20,773	-0.01%
2021/04/01	3	76.13	0	0.00	75.50	3	21,171	0.01%
2021/03/31	8	76.38	8	76.59	75.80	0	21,598	0.00%
2021/03/30	1	73.80	0	0.00	73.10	1	22,568	0.00%
2021/03/29	3	73.13	9	73.22	72.40	-6	22,798	-0.03%
2021/03/26	3	69.20	5	69.62	69.00	-2	22,533	-0.01%
2021/03/25	4	68.55	7.1	70.61	68.00	-3.1	22,491	-0.01%
2021/03/24	45	70.80	39	70.94	70.20	6	22,209	0.03%
2021/03/23	4	69.85	16	68.32	70.80	-12	21,339	-0.06%
2021/03/22	11	65.39	44	65.79	65.30	-33	20,493	-0.16%
2021/03/19	38	64.52	36	64.98	63.40	2	20,159	0.01%
2021/03/18	96.1	64.55	510	64.61	63.10	-413.9	19,809	-2.09%	大賣/鉅額交易
2021/03/17	685	63.92	274	63.18	64.60	411	19,342	2.12%	大買/大賣/鉅額交易
2021/03/16	4	60.05	56	60.20	60.30	-52	18,592	-0.28%
2021/03/15	4	58.93	9	59.91	59.60	-5	18,506	-0.03%
2021/03/12	1	59.10	6	59.77	58.60	-5	18,490	-0.03%
2021/03/11	12	59.41	3	59.13	59.90	9	18,523	0.05%
2021/03/10	5	57.20	1	57.70	57.60	4	18,503	0.02%
2021/03/09	11	56.28	2	57.60	56.90	9	18,499	0.05%
2021/03/08	11	59.62	16	59.08	58.40	-5	18,414	-0.03%
2021/03/05	5	55.72	0	0.00	56.40	5	18,256	0.03%
2021/03/04	14	57.02	14	58.22	56.40	0	18,282	0.00%
2021/03/03	8	56.20	28	57.01	58.40	-20	18,247	-0.11%
2021/03/02	24	57.42	5	59.00	57.20	19	18,591	0.10%
2021/02/26	5	57.80	10	59.05	59.30	-5	18,657	-0.03%
2021/02/25	14	58.84	7	59.07	58.70	7	18,873	0.04%
2021/02/24	3	59.37	4.2	58.73	58.50	-1.2	18,808	-0.01%
2021/02/23	6	62.20	0	0.00	60.80	6	18,742	0.03%
2021/02/22	10	63.40	17	63.32	61.50	-7	18,702	-0.04%
2021/02/19	5	60.58	90	60.51	61.40	-85	18,460	-0.46%
2021/02/18	101	60.04	14	60.46	60.60	87	18,605	0.47%	大買/
2021/02/17	41	61.63	20	61.21	62.50	21	19,117	0.11%
2021/02/05	94.2	57.36	64	58.05	57.90	30.2	18,671	0.16%
2021/02/04	5	54.24	8	54.76	54.00	-3	17,802	-0.02%
2021/02/03	6	54.63	7	55.30	53.60	-1	17,791	-0.01%
2021/02/02	30	54.37	24	54.60	55.20	6	17,572	0.03%
2021/02/01	15	53.41	42	53.56	53.70	-27	17,009	-0.16%
2021/01/29	51	53.52	28	54.84	51.90	23	16,705	0.14%
2021/01/28	5	54.20	6	54.73	52.80	-1	15,996	-0.01%
2021/01/27	6	53.60	21	55.52	53.80	-15	15,772	-0.10%
2021/01/26	45	54.72	45	55.24	54.10	0	15,546	0.00%
2021/01/25	28	54.24	64	53.91	54.00	-36	14,918	-0.24%
2021/01/22	27	50.81	43	51.16	52.10	-16	14,523	-0.11%
2021/01/21	3	49.38	3	50.03	50.50	0	14,213	0.00%
2021/01/19	5	48.40	0	0.00	47.95	5	13,887	0.04%
2021/01/18	6	46.25	0	0.00	48.10	6	13,843	0.04%
2021/01/15	1	50.10	0	0.00	50.10	1	13,596	0.01%
2021/01/14	7	51.93	3	52.50	52.50	4	13,422	0.03%
2021/01/13	3	52.83	4	51.90	53.20	-1	13,293	-0.01%
2021/01/12	18	50.36	0	0.00	50.40	18	13,148	0.14%
2021/01/11	6	52.33	0	0.00	52.60	6	12,997	0.05%
2021/01/07	8	52.08	2	52.60	52.60	6	12,778	0.05%
2021/01/06	9	54.12	6	52.68	51.40	3	12,634	0.02%
2021/01/05	29	53.95	20	55.19	53.40	9	12,302	0.07%
2021/01/04	15	52.53	10	52.45	52.70	5	11,872	0.04%
2020/12/31	22	52.99	33	53.25	53.30	-11	11,712	-0.09%
2020/12/30	2	53.20	0	0.00	52.90	2	11,421	0.02%
2020/12/29	43	54.29	252	53.67	54.60	-209	11,222	-1.86%	大賣/鉅額交易
2020/12/28	44	54.32	35	54.52	55.50	9	10,862	0.08%
2020/12/25	37	52.68	41	52.65	51.80	-4	10,069	-0.04%
2020/12/24	175	51.72	59	51.97	51.50	116	9,435	1.23%	大買/鉅額交易
2020/12/23	100	48.46	55	48.64	48.80	45	7,858	0.57%
2020/12/22	21	46.02	24	46.26	44.40	-3	7,373	-0.04%
2020/12/21	0	0.00	2	43.95	45.10	-2	7,047	-0.03%
2020/12/18	0	0.00	1	43.40	43.45	-1	6,902	-0.01%
2020/12/16	2	42.93	0	0.00	42.85	2	6,903	0.03%
2020/12/15	5	41.90	1	42.00	41.90	4	6,927	0.06%
2020/12/11	6	42.42	0	0.00	42.50	6	6,994	0.09%
2020/12/10	13	44.26	0	0.00	43.30	13	6,923	0.19%
2020/12/09	0	0.00	1	44.85	44.70	-1	6,787	-0.01%
2020/12/08	5	44.85	5	44.70	45.25	0	6,732	0.00%
2020/12/04	3	45.87	2	46.20	46.20	1	6,565	0.02%
2020/12/03	3	45.63	20	45.90	45.20	-17	6,440	-0.26%
2020/12/02	7	45.50	0	0.00	45.50	7	6,364	0.11%
2020/12/01	0	0.00	5	45.00	44.95	-5	6,252	-0.08%
2020/11/30	5	46.10	85	46.32	45.85	-80	6,096	-1.31%
2020/11/27	9	46.18	1	45.65	46.05	8	5,956	0.13%
2020/11/26	11	45.91	13	47.27	46.50	-2	5,867	-0.03%
2020/11/25	26	45.72	31	45.38	46.00	-5	5,354	-0.09%
2020/11/24	14	44.95	24	45.40	44.45	-10	5,108	-0.20%
2020/11/23	7	44.52	20	44.40	44.40	-13	4,777	-0.27%
2020/11/20	15	45.18	10	44.90	44.45	5	4,694	0.11%
2020/11/19	10	44.50	20	44.91	45.20	-10	4,544	-0.22%
2020/11/18	29	44.89	16	45.16	45.00	13	4,419	0.29%
2020/11/17	38	44.71	25	44.99	44.50	13	4,216	0.31%
2020/11/16	139	45.31	58	44.99	44.50	81	3,939	2.06%	大買/
2020/11/13	15	42.97	45	42.93	42.90	-30	3,069	-0.98%
2020/11/12	2	42.48	27	42.48	41.90	-25	2,611	-0.96%
2020/11/11	26	40.55	10	40.55	40.70	16	2,016	0.79%
2020/11/06	0	0.00	3	38.70	38.50	-3	1,890	-0.16%
2020/11/05	0	0.00	5	38.70	38.70	-5	1,910	-0.26%
2020/11/04	5	38.60	0	0.00	38.70	5	1,921	0.26%
2020/11/02	5	37.86	0	0.00	38.50	5	1,988	0.25%
2020/10/28	0	0.00	1	38.95	38.35	-1	2,055	-0.05%
2020/10/26	0	0.00	2	39.05	38.70	-2	2,222	-0.09%
2020/10/20	4	38.24	2	38.65	38.10	2	2,295	0.09%
2020/10/14	0	0.00	1	37.30	37.30	-1	2,352	-0.04%
2020/10/08	1	37.35	1	37.05	37.05	0	2,412	0.00%
2020/10/06	0	0.00	2	37.10	37.30	-2	2,466	-0.08%
2020/10/05	2	37.10	0	0.00	37.10	2	2,534	0.08%
2020/09/25	0	0.00	2	37.58	37.05	-2	2,826	-0.07%
2020/09/24	1	37.40	0	0.00	37.75	1	2,872	0.03%
2020/09/23	0	0.00	32	37.85	37.75	-32	2,956	-1.08%
2020/09/22	2	37.95	0	0.00	38.20	2	2,992	0.07%
2020/09/21	16	39.42	0	0.00	38.70	16	3,083	0.52%
2020/09/18	2	39.30	0	0.00	39.30	2	3,137	0.06%
2020/09/10	0	0.00	1	39.35	38.50	-1	3,264	-0.03%
2020/09/09	0	0.00	1	39.00	39.00	-1	3,282	-0.03%
2020/09/07	1	38.00	1	37.65	37.65	0	3,318	0.00%
2020/09/04	1	37.95	1	37.95	37.95	0	3,412	0.00%
2020/09/02	1	38.00	1	37.85	37.85	0	3,506	0.00%
2020/08/28	1	38.40	0	0.00	37.75	1	3,741	0.03%
2020/08/27	0	0.00	1	38.00	38.00	-1	3,766	-0.03%
2020/08/26	0	0.00	23	38.00	38.05	-23	3,815	-0.60%
2020/08/21	1	36.40	1	36.80	37.00	0	3,954	0.00%
2020/08/20	33	36.26	1	36.05	36.05	32	4,025	0.79%
2020/08/19	1	39.40	0	0.00	38.90	1	4,079	0.02%
2020/08/18	1	39.20	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.20	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.10	0	0.00	39.15	1	4,210	0.02%
2020/08/13	2	39.33	0	0.00	39.05	2	4,247	0.05%
2020/08/12	1	39.60	0	0.00	39.35	1	4,324	0.02%
2020/08/11	0	0.00	2	39.78	39.65	-2	4,471	-0.04%
2020/08/07	1	40.00	0	0.00	40.10	1	4,745	0.02%
2020/08/06	20	41.35	0	0.00	40.75	20	4,823	0.41%
2020/08/05	1	41.30	5	41.10	41.20	-4	5,014	-0.08%
2020/08/04	3	41.28	1	41.30	41.25	2	5,361	0.04%
2020/08/03	0	0.00	2	41.05	40.85	-2	5,506	-0.04%
2020/07/31	0	0.00	1	41.20	41.15	-1	5,644	-0.02%
2020/07/30	0	0.00	32	41.07	40.90	-32	5,952	-0.54%
2020/07/29	1	38.40	1	39.20	39.10	0	6,042	0.00%
2020/07/28	15	38.52	1	38.70	38.50	14	6,369	0.22%
2020/07/27	1	40.30	36	39.94	39.80	-35	6,722	-0.52%
2020/07/24	7	40.31	3	40.38	40.05	4	6,856	0.06%
2020/07/23	5	40.85	6	41.01	40.85	-1	6,857	-0.01%
2020/07/22	11	40.40	0	0.00	40.35	11	6,847	0.16%
2020/07/21	10	40.25	0	0.00	40.25	10	6,835	0.15%
2020/07/20	32	39.50	1	39.80	39.80	31	6,826	0.45%
2020/07/17	1	40.00	0	0.00	39.70	1	6,825	0.01%
2020/07/16	7	40.19	0	0.00	40.10	7	6,830	0.10%
2020/07/15	1	40.95	0	0.00	40.30	1	6,823	0.01%
2020/07/14	0	0.00	10	40.90	40.60	-10	6,846	-0.15%
2020/07/13	16	40.65	0	0.00	40.90	16	6,834	0.23%
2020/07/10	7	40.28	2	40.50	40.10	5	6,865	0.07%
2020/07/09	6	41.30	0	0.00	41.20	6	6,897	0.09%
2020/07/08	10	41.88	0	0.00	41.70	10	6,989	0.14%
2020/07/07	8	41.90	0	0.00	42.00	8	6,965	0.11%
2020/07/06	3	41.57	1	42.05	41.75	2	6,931	0.03%
2020/07/03	8	41.01	6	40.87	40.90	2	6,929	0.03%
2020/07/02	1	41.05	0	0.00	41.15	1	6,967	0.01%
2020/07/01	0	0.00	21	41.77	41.65	-21	6,887	-0.30%
2020/06/30	2	41.63	32	41.79	41.85	-30	6,845	-0.44%
2020/06/29	0	0.00	23	42.67	42.90	-23	6,765	-0.34%
2020/06/24	0	0.00	10	42.90	42.85	-10	6,669	-0.15%
2020/06/23	0	0.00	5	42.77	42.70	-5	6,670	-0.07%
2020/06/22	6	42.73	8	42.93	42.45	-2	6,647	-0.03%
2020/06/19	3	42.65	2	43.15	42.85	1	6,669	0.01%
2020/06/18	9	42.95	1	42.85	42.85	8	6,667	0.12%
2020/06/17	0	0.00	1	42.80	42.95	-1	6,597	-0.02%
2020/06/16	16	41.86	2	41.98	42.00	14	6,551	0.21%
2020/06/12	1	40.10	0	0.00	41.50	1	6,634	0.02%
2020/06/11	1	40.80	1	41.35	40.90	0	6,651	0.00%
2020/06/10	17	42.56	0	0.00	42.45	17	6,623	0.26%
2020/06/08	1	42.65	1	43.00	42.25	0	6,808	0.00%
2020/06/05	4	42.65	1	42.60	42.65	3	6,766	0.04%
2020/06/04	33	42.51	4	42.49	42.65	29	6,762	0.43%
2020/06/02	2	41.53	10	42.20	41.50	-8	6,800	-0.12%
2020/06/01	1	41.25	1	41.65	41.75	0	6,870	0.00%
2020/05/29	2	40.68	1	40.80	40.95	1	6,863	0.01%
2020/05/28	22	41.76	0	0.00	40.60	22	6,904	0.32%
2020/05/27	4	41.99	0	0.00	41.85	4	6,848	0.06%
2020/05/26	10	42.95	1	42.85	42.25	9	6,841	0.13%
2020/05/25	1	41.30	2	40.90	41.55	-1	6,753	-0.01%
2020/05/22	3	41.38	4	41.20	41.15	-1	6,717	-0.01%
2020/05/21	13	41.35	8	41.68	41.90	5	6,697	0.07%
2020/05/20	4	41.21	23	41.27	40.95	-19	6,702	-0.28%
2020/05/19	24	41.27	3	41.65	41.85	21	6,669	0.31%
2020/05/18	3	41.18	22	40.68	40.20	-19	6,592	-0.29%
2020/05/15	20	41.79	21	42.45	41.90	-1	6,449	-0.02%
2020/05/14	4	42.61	37	43.30	41.30	-33	6,348	-0.52%
2020/05/13	35	43.14	25	43.20	42.95	10	6,213	0.16%
2020/05/12	4	43.70	48	43.62	43.70	-44	6,141	-0.72%
2020/05/11	5	44.10	5	44.25	44.20	0	5,978	0.00%
2020/05/08	33	42.49	20	42.79	42.30	13	5,640	0.23%
2020/05/07	6	42.55	6	42.69	42.30	0	5,486	0.00%
2020/05/06	8	42.01	37	42.40	41.75	-29	5,362	-0.54%
2020/05/05	16	40.84	3	41.30	40.80	13	5,071	0.26%
2020/05/04	21	40.88	17	40.23	41.50	4	4,899	0.08%
2020/04/30	64	39.27	51	39.89	40.50	13	4,660	0.28%
2020/04/29	1	36.60	3	37.10	36.85	-2	4,394	-0.05%
2020/04/28	0	0.00	1	35.55	35.50	-1	4,387	-0.02%
2020/04/27	0	0.00	11	35.06	35.25	-11	4,465	-0.25%
2020/04/23	12	34.75	0	0.00	34.60	12	4,462	0.27%
2020/04/22	0	0.00	0	34.20	34.05	0	4,453	0.00%
2020/04/21	8	33.76	1	34.40	33.60	7	4,466	0.16%
2020/04/17	6	34.95	4	35.65	34.75	2	4,584	0.04%
2020/04/16	1	35.15	1	34.95	35.15	0	4,539	0.00%
2020/04/15	1	35.15	1	35.80	35.20	0	4,612	0.00%
2020/04/14	2	35.28	11	35.30	35.40	-9	4,612	-0.20%
2020/04/13	11	35.07	2	34.58	34.80	9	4,589	0.20%
2020/04/10	1	33.10	0	0.00	33.30	1	4,513	0.02%
2020/04/09	0	0.00	1	34.00	33.00	-1	4,571	-0.02%
2020/04/08	1	32.55	6	33.48	33.50	-5	4,574	-0.11%
2020/04/07	1	31.75	10	32.19	32.90	-9	4,500	-0.20%
2020/04/06	3	30.35	0	0.00	30.50	3	4,421	0.07%
2020/03/31	7	30.20	0	0.00	29.80	7	4,456	0.16%
2020/03/30	0	0.00	1	30.25	30.20	-1	4,472	-0.02%
2020/03/27	18	30.49	3	30.23	30.20	15	4,543	0.33%
2020/03/26	13	29.39	6	29.65	29.70	7	4,546	0.15%
2020/03/25	1	29.70	15	29.84	29.70	-14	4,561	-0.31%
2020/03/24	31	28.33	16	28.63	28.25	15	4,573	0.33%
2020/03/23	11	27.48	0	0.00	27.10	11	4,808	0.23%
2020/03/20	5	27.68	14	27.97	28.60	-9	5,173	-0.17%
2020/03/19	15	27.32	0	0.00	26.45	15	5,391	0.28%
2020/03/18	1	30.30	28	29.65	29.35	-27	5,436	-0.50%
2020/03/13	8	31.31	1	31.40	31.95	7	5,565	0.13%
2020/03/12	21	34.40	21	34.57	34.30	0	5,506	0.00%
2020/03/11	2	38.90	0	0.00	38.05	2	5,468	0.04%
2020/03/10	1	37.80	0	0.00	38.55	1	5,761	0.02%
2020/03/09	5	38.76	0	0.00	38.00	5	5,901	0.08%
2020/03/06	7	39.49	8	39.69	39.70	-1	5,920	-0.02%
2020/03/05	5	38.87	1	39.45	39.65	4	6,003	0.07%
2020/03/03	0	0.00	2	37.15	38.30	-2	6,684	-0.03%
2020/03/02	2	36.00	0	0.00	36.25	2	6,716	0.03%
2020/02/26	13	38.96	13	39.05	39.30	0	6,803	0.00%
2020/02/25	1	38.00	0	0.00	38.90	1	6,761	0.01%
2020/02/24	0	0.00	1	38.65	39.15	-1	6,759	-0.01%
2020/02/19	0	0.00	2	38.23	38.25	-2	6,673	-0.03%
2020/02/18	1	38.20	4	38.48	38.05	-3	6,686	-0.04%
2020/02/13	4	38.61	1	37.90	37.70	3	6,723	0.04%
2020/02/12	13	38.42	14	38.33	38.30	-1	6,714	-0.01%
2020/02/11	10	37.70	5	37.08	37.65	5	6,756	0.07%
2020/02/10	1	36.25	0	0.00	36.60	1	6,972	0.01%
2020/02/07	0	0.00	34	36.49	36.35	-34	7,364	-0.46%
2020/02/06	2	36.80	10	36.60	37.10	-8	7,746	-0.10%
2020/02/05	16	36.00	6	36.12	35.85	10	7,741	0.13%
2020/02/04	0	0.00	1	36.20	35.95	-1	7,703	-0.01%
2020/02/03	12	32.85	15	33.05	33.40	-3	7,678	-0.04%
2020/01/31	3	36.17	3	37.78	36.45	0	7,587	0.00%
2020/01/30	3	38.53	0	0.00	38.45	3	7,532	0.04%
2020/01/16	0	0.00	8	43.55	43.40	-8	7,662	-0.10%
2020/01/15	10	43.90	10	43.35	43.35	0	7,873	0.00%
2020/01/14	20	44.13	22	43.76	43.75	-2	8,146	-0.02%
2020/01/13	19	43.16	19	43.32	43.40	0	8,108	0.00%
2020/01/07	16	42.85	25	43.06	43.10	-9	8,246	-0.11%
2020/01/03	0	0.00	25	42.68	42.80	-25	8,271	-0.30%
2020/01/02	5	43.10	0	0.00	43.10	5	8,253	0.06%
2019/12/30	0	0.00	121	42.59	42.55	-121	8,401	-1.44%	大賣/鉅額交易
2019/12/27	2	42.45	90	42.47	42.35	-88	8,440	-1.04%
2019/12/26	15	42.57	0	0.00	42.20	15	8,527	0.18%
2019/12/25	220	42.16	0	0.00	42.45	220	8,590	2.56%	大買/鉅額交易
2019/12/24	12	41.73	0	0.00	41.45	12	8,942	0.13%
2019/12/23	5	42.25	0	0.00	41.95	5	8,962	0.06%
2019/12/20	4	42.25	0	0.00	42.60	4	9,107	0.04%
2019/12/18	3	42.90	0	0.00	42.60	3	10,083	0.03%
2019/12/17	13	44.09	17	44.03	44.25	-4	10,305	-0.04%
2019/12/16	16	46.21	58	46.15	46.80	-42	10,013	-0.42%
2019/12/13	41	45.36	4	45.60	45.30	37	9,961	0.37%
2019/12/12	6	45.93	1	46.30	44.85	5	10,269	0.05%
2019/12/11	0	0.00	1	45.40	45.30	-1	10,281	-0.01%
2019/12/10	1	44.30	0	0.00	45.00	1	10,391	0.01%
2019/12/09	7	45.60	0	0.00	45.00	7	10,420	0.07%
2019/12/06	1	45.50	3	45.43	45.30	-2	10,519	-0.02%
2019/12/05	7	45.96	6	45.92	45.40	1	10,532	0.01%
2019/12/04	12	45.19	13	45.04	45.25	-1	10,426	-0.01%
2019/12/03	2	44.30	2	44.53	44.50	0	10,636	0.00%
2019/12/02	7	43.72	18	44.27	44.85	-11	10,677	-0.10%
2019/11/29	11	45.37	35	45.69	44.40	-24	10,682	-0.22%
2019/11/28	26	43.75	20	43.64	43.90	6	10,301	0.06%
2019/11/27	0	0.00	14	42.84	42.60	-14	10,422	-0.13%
2019/11/26	33	42.73	9	42.33	43.00	24	10,526	0.23%
2019/11/25	0	0.00	2	41.55	41.25	-2	10,621	-0.02%
2019/11/22	2	41.30	0	0.00	41.00	2	11,289	0.02%
2019/11/20	0	0.00	1	40.65	40.60	-1	11,769	-0.01%
2019/11/18	0	0.00	1	41.05	41.05	-1	12,160	-0.01%
2019/11/15	1	41.20	1	41.15	40.90	0	12,388	0.00%
2019/11/14	3	40.63	4	40.41	40.65	-1	12,744	-0.01%
2019/11/13	0	0.00	1	41.30	41.30	-1	12,941	-0.01%
2019/11/12	10	41.19	1	41.15	41.45	9	13,341	0.07%
2019/11/11	7	40.64	0	0.00	40.40	7	13,834	0.05%
2019/11/08	7	41.27	7	41.45	41.00	0	14,410	0.00%
2019/11/07	3	40.85	5	40.87	40.60	-2	14,552	-0.01%
2019/11/06	13	42.84	11	42.78	42.00	2	14,468	0.01%
2019/11/05	8	44.86	22	45.17	45.30	-14	14,132	-0.10%
2019/11/04	20	43.96	4	44.14	43.50	16	13,749	0.12%
2019/11/01	3	43.47	1	43.50	43.50	2	13,691	0.01%
2019/10/31	2	43.75	0	0.00	43.35	2	13,704	0.01%
2019/10/28	0	0.00	5	44.35	43.85	-5	13,617	-0.04%
2019/10/25	5	43.45	0	0.00	43.15	5	13,563	0.04%
2019/10/23	4	44.83	15	44.73	44.35	-11	13,520	-0.08%
2019/10/22	15	43.39	53	43.99	44.10	-38	13,312	-0.29%
2019/10/21	5	42.60	2	42.70	42.75	3	13,039	0.02%
2019/10/18	5	42.15	0	0.00	42.25	5	12,991	0.04%
2019/10/17	3	41.75	1	41.85	41.95	2	12,961	0.02%
2019/10/16	2	42.95	0	0.00	42.00	2	12,920	0.02%
2019/10/15	11	42.51	10	42.58	42.45	1	12,807	0.01%
2019/10/14	11	41.35	0	0.00	41.15	11	12,605	0.09%
2019/10/09	1	40.40	60	40.72	40.50	-59	12,511	-0.47%
2019/10/08	1	41.45	1	41.35	41.25	0	12,425	0.00%
2019/10/07	16	41.92	7	42.25	42.00	9	12,362	0.07%
2019/10/04	5	41.00	6	40.94	41.00	-1	12,222	-0.01%
2019/10/03	6	41.75	0	0.00	41.95	6	12,128	0.05%
2019/10/02	3	41.45	1	41.70	42.40	2	12,070	0.02%
2019/10/01	1	40.50	0	0.00	41.00	1	11,963	0.01%
2019/09/27	13	42.07	10	41.46	40.60	3	11,886	0.03%
2019/09/26	1	43.40	5	43.65	43.50	-4	11,505	-0.03%
2019/09/25	13	43.26	1	44.10	43.20	12	11,442	0.10%
2019/09/24	115	43.81	13	44.80	43.45	102	11,299	0.90%	大買/鉅額交易
2019/09/23	27	47.19	4	47.69	46.80	23	10,695	0.22%
2019/09/20	22	47.59	21	47.78	48.60	1	10,293	0.01%
2019/09/19	26	46.80	2	46.60	46.90	24	9,803	0.24%
2019/09/18	33	47.18	2	47.93	46.55	31	9,709	0.32%
2019/09/17	50	47.09	53	47.51	47.10	-3	9,484	-0.03%
2019/09/16	80	46.04	80	46.46	46.50	0	9,039	0.00%
2019/09/12	2	45.65	3	45.53	46.35	-1	8,913	-0.01%
2019/09/11	1	45.50	0	0.00	45.20	1	8,751	0.01%
2019/09/10	5	44.86	4	44.88	45.30	1	8,666	0.01%
2019/09/06	5	47.60	66	47.29	46.30	-61	8,432	-0.72%
2019/09/05	12	46.02	34	46.43	46.70	-22	8,273	-0.27%
2019/09/04	12	44.68	10	45.10	45.25	2	7,862	0.03%
2019/09/03	2	44.78	3	45.47	45.05	-1	7,723	-0.01%
2019/09/02	15	44.20	38	44.08	44.50	-23	7,511	-0.31%
2019/08/30	108	46.43	189	43.83	43.20	-81	7,313	-1.11%	大買/大賣/
2019/08/29	10	46.82	13	46.87	46.80	-3	6,927	-0.04%
2019/08/28	22	46.40	21	46.31	46.30	1	6,709	0.01%
2019/08/27	55	44.78	67	46.42	46.50	-12	6,414	-0.19%
2019/08/26	3	43.08	13	42.65	43.55	-10	5,719	-0.17%
2019/08/23	13	43.15	44	43.49	42.95	-31	5,531	-0.56%
2019/08/22	162	42.46	62	42.92	42.30	100	5,193	1.93%	大買/
2019/08/21	15	42.07	147	42.00	42.00	-132	4,975	-2.65%	大賣/鉅額交易
2019/08/20	85	41.71	8	41.85	40.80	77	4,749	1.62%
2019/08/19	183	43.52	23	43.48	42.30	160	4,500	3.55%	大買/鉅額交易
2019/08/16	11	41.33	32	41.19	41.75	-21	4,112	-0.51%
2019/08/15	22	41.13	19	41.51	41.80	3	3,876	0.08%
2019/08/14	50	40.36	172	39.80	41.50	-122	3,444	-3.54%	大賣/鉅額交易
2019/08/13	145	38.75	46	38.40	38.20	99	2,872	3.45%	大買/
2019/08/12	1	37.20	5	37.18	38.10	-4	2,255	-0.18%
2019/08/08	1	33.65	8	33.26	34.65	-7	2,010	-0.35%
2019/08/07	15	33.68	4	33.56	33.65	11	1,853	0.59%
2019/08/02	2	32.40	0	0.00	32.30	2	1,764	0.11%
2019/07/30	18	33.01	0	0.00	32.80	18	1,668	1.08%
2019/07/29	10	33.40	1	33.55	33.70	9	1,635	0.55%
2019/07/25	0	0.00	2	32.70	32.75	-2	1,546	-0.13%
2019/07/23	2	31.75	5	31.75	31.80	-3	1,489	-0.20%
2019/07/15	5	31.10	0	0.00	31.10	5	1,577	0.32%
2019/07/02	0	0.00	3	31.50	31.50	-3	2,063	-0.15%
2019/06/28	0	0.00	1	32.15	32.10	-1	2,361	-0.04%
2019/06/27	60	32.50	65	32.61	32.60	-5	2,417	-0.21%
2019/06/25	0	0.00	7	31.79	31.95	-7	2,505	-0.28%
2019/06/24	5	32.27	4	32.53	32.30	1	2,576	0.04%
2019/06/21	6	32.57	0	0.00	32.50	6	2,585	0.23%
2019/06/20	1	32.60	5	32.75	32.70	-4	2,619	-0.15%
2019/06/18	10	31.75	0	0.00	31.70	10	2,568	0.39%
2019/06/14	5	31.33	3	31.32	31.35	2	2,623	0.08%
2019/06/13	1	30.90	0	0.00	31.00	1	2,623	0.04%
2019/06/12	0	0.00	1	29.40	29.35	-1	2,608	-0.04%
2019/05/30	1	28.80	0	0.00	28.90	1	2,754	0.04%
2019/05/29	0	0.00	11	28.30	28.15	-11	2,785	-0.39%
2019/05/16	0	0.00	5	29.90	29.60	-5	3,536	-0.14%
2019/05/13	3	28.70	0	0.00	28.70	3	3,712	0.08%
2019/05/06	5	32.55	0	0.00	31.70	5	3,817	0.13%
2019/05/03	0	0.00	3	32.95	32.90	-3	3,807	-0.08%
2019/04/24	0	0.00	1	34.70	34.65	-1	4,013	-0.02%
2019/04/23	2	34.25	1	34.40	34.40	1	4,004	0.02%
2019/04/18	0	0.00	20	34.75	33.85	-20	4,000	-0.50%
2019/04/17	1	34.55	0	0.00	34.50	1	3,983	0.03%
2019/04/16	10	34.80	2	34.95	34.90	8	4,021	0.20%
2019/04/15	1	33.60	4	33.34	33.75	-3	3,935	-0.08%
2019/04/10	0	0.00	15	33.90	33.85	-15	3,898	-0.38%
2019/04/09	1	34.50	1	34.95	34.35	0	3,879	0.00%
2019/04/08	0	0.00	4	34.15	34.00	-4	3,761	-0.11%
2019/04/02	6	35.22	0	0.00	34.55	6	3,618	0.17%
2019/03/27	10	32.88	0	0.00	32.70	10	3,173	0.32%
2019/03/26	3	31.85	0	0.00	31.85	3	3,124	0.10%
2019/03/19	20	32.70	0	0.00	32.20	20	3,165	0.63%
2019/03/15	1	31.85	1	31.75	31.75	0	3,052	0.00%
2019/03/07	1	31.85	1	31.80	31.30	0	3,361	0.00%
2019/03/06	2	31.35	2	31.35	31.30	0	3,401	0.00%
2019/03/05	0	0.00	5	31.75	31.65	-5	3,417	-0.15%
2019/02/27	0	0.00	3	32.00	32.50	-3	3,436	-0.09%
2019/02/26	14	32.55	1	33.00	32.55	13	3,339	0.39%
2019/02/25	6	30.75	6	30.76	31.20	0	2,972	0.00%
2019/02/15	0	0.00	2	31.10	31.00	-2	2,918	-0.07%
2019/02/14	6	30.83	4	30.90	31.20	2	2,878	0.07%
2019/01/28	0	0.00	6	30.08	30.15	-6	2,676	-0.22%
2019/01/23	0	0.00	1	29.65	29.55	-1	2,654	-0.04%
2019/01/22	2	29.88	1	30.00	30.00	1	2,639	0.04%
2019/01/21	7	29.89	1	30.20	30.05	6	2,591	0.23%
2019/01/18	0	0.00	5	29.35	29.30	-5	2,512	-0.20%
2019/01/17	0	0.00	1	29.20	29.15	-1	2,491	-0.04%
2019/01/16	16	29.39	0	0.00	29.55	16	2,448	0.65%
2019/01/14	0	0.00	10	28.05	28.05	-10	2,339	-0.43%
2019/01/11	15	28.27	0	0.00	28.30	15	2,327	0.64%
2019/01/08	0	0.00	1	27.80	27.90	-1	2,242	-0.04%
2018/12/24	21	29.59	2	29.75	29.85	19	2,183	0.87%
2018/12/12	6	29.64	7	29.80	30.00	-1	2,202	-0.05%
2018/12/07	1	28.40	0	0.00	28.20	1	2,176	0.05%
2018/12/06	0	0.00	5	29.09	29.10	-5	2,101	-0.24%
2018/12/05	3	30.85	4	30.80	30.70	-1	2,055	-0.05%
2018/12/04	4	31.08	4	31.34	31.95	0	2,034	0.00%
2018/12/03	6	30.88	3	30.68	30.90	3	1,987	0.15%
2018/11/30	3	29.38	1	29.20	30.00	2	1,923	0.10%
2018/11/29	2	30.05	0	0.00	29.60	2	1,891	0.11%
2018/11/28	4	29.14	2	29.30	29.40	2	1,809	0.11%
2018/11/26	0	0.00	10	28.60	28.45	-10	1,750	-0.57%
2018/11/21	0	0.00	2	28.20	28.30	-2	1,742	-0.11%
2018/11/20	6	28.50	0	0.00	28.40	6	1,737	0.35%
2018/11/19	6	28.63	0	0.00	29.00	6	1,710	0.35%
2018/11/13	0	0.00	2	27.90	28.05	-2	1,671	-0.12%
2018/11/12	0	0.00	6	28.46	28.35	-6	1,689	-0.36%
2018/11/02	0	0.00	1	27.10	27.15	-1	1,795	-0.06%
2018/11/01	0	0.00	7	25.89	26.00	-7	1,743	-0.40%
2018/10/31	0	0.00	4	24.40	25.45	-4	1,740	-0.23%
2018/10/29	5	24.10	1	24.30	23.95	4	1,746	0.23%
2018/10/26	0	0.00	4	24.60	24.00	-4	1,786	-0.22%
2018/10/23	0	0.00	1	25.30	25.30	-1	1,835	-0.05%
2018/10/22	0	0.00	7	25.42	25.90	-7	1,847	-0.38%
2018/10/11	6	25.95	0	0.00	25.75	6	1,897	0.32%
2018/10/05	3	30.60	0	0.00	29.30	3	1,896	0.16%
2018/10/02	1	32.50	0	0.00	31.90	1	1,892	0.05%
2018/09/25	0	0.00	1	31.35	31.55	-1	1,945	-0.05%
2018/09/19	2	32.83	1	33.25	32.60	1	2,034	0.05%
2018/09/18	0	0.00	10	31.90	32.00	-10	1,990	-0.50%
2018/09/14	0	0.00	3	31.80	32.80	-3	2,040	-0.15%
2018/09/10	3	29.80	2	28.85	28.40	1	2,006	0.05%
2018/08/13	2	35.40	4	32.60	32.60	-2	2,627	-0.08%
2018/08/10	0	0.00	3	35.95	35.80	-3	2,563	-0.12%
2018/08/06	0	0.00	10	38.20	38.00	-10	2,584	-0.39%
2018/07/30	3	37.85	0	0.00	38.05	3	2,594	0.12%
2018/07/24	10	37.90	0	0.00	38.00	10	2,620	0.38%
2018/07/20	0	0.00	2	37.83	37.55	-2	2,606	-0.08%
2018/07/19	2	37.50	0	0.00	37.60	2	2,629	0.08%
2018/07/17	4	38.29	0	0.00	38.00	4	2,771	0.14%
2018/07/06	0	0.00	1	37.70	38.00	-1	3,328	-0.03%
2018/07/05	5	38.27	1	38.30	37.20	4	3,292	0.12%
2018/07/04	0	0.00	10	37.50	37.30	-10	3,275	-0.31%
2018/07/03	13	38.18	2	38.10	37.60	11	3,303	0.33%
2018/06/29	1	37.90	1	37.60	37.60	0	3,293	0.00%
2018/06/26	0	0.00	1	40.55	40.20	-1	3,309	-0.03%
2018/06/25	1	42.30	0	0.00	41.25	1	3,337	0.03%
2018/06/20	0	0.00	40	41.04	40.85	-40	3,344	-1.20%
2018/06/19	10	42.00	3	42.00	41.50	7	3,344	0.21%
2018/06/15	0	0.00	2	42.00	42.25	-2	3,341	-0.06%
2018/06/13	40	41.68	0	0.00	41.45	40	3,282	1.22%
2018/06/12	9	42.86	4	42.96	42.20	5	3,249	0.15%
2018/06/11	15	41.00	15	41.07	41.50	0	3,079	0.00%
2018/06/07	1	40.85	0	0.00	40.65	1	3,184	0.03%
2018/06/05	0	0.00	12	40.38	40.05	-12	3,324	-0.36%
2018/05/31	10	40.00	1	39.85	39.85	9	3,334	0.27%
2018/05/29	0	0.00	2	39.25	39.10	-2	3,360	-0.06%
2018/05/24	1	39.75	6	39.70	39.55	-5	3,460	-0.14%
2018/05/23	0	0.00	3	39.00	38.85	-3	3,418	-0.09%
2018/05/22	0	0.00	10	39.05	39.00	-10	3,449	-0.29%
2018/05/21	10	39.08	0	0.00	39.10	10	3,453	0.29%
2018/05/17	7	39.41	5	39.35	39.25	2	3,513	0.06%
2018/05/14	0	0.00	1	38.35	38.40	-1	3,649	-0.03%
2018/05/11	5	39.20	5	38.70	38.50	0	3,703	0.00%
2018/05/10	1	39.10	0	0.00	39.05	1	3,711	0.03%
2018/05/08	0	0.00	1	38.10	37.85	-1	3,789	-0.03%
2018/05/02	3	38.85	0	0.00	38.85	3	4,171	0.07%
2018/04/30	1	38.65	0.2	39.40	39.15	0.8	4,180	0.02%
2018/04/25	2	39.70	2	39.30	39.90	0	4,308	0.00%
2018/04/24	2	39.53	1	39.65	39.55	1	4,371	0.02%
2018/04/23	0	0.00	0	41.25	41.25	0	4,359	0.00%
2018/04/18	0	0.00	2	42.70	42.85	-2	4,569	-0.04%
2018/04/17	10	43.76	11	43.12	42.65	-1	4,625	-0.02%
2018/04/16	1	43.35	1	43.90	43.40	0	4,656	0.00%
2018/04/13	11	44.20	4	44.26	43.95	7	4,860	0.14%
2018/04/12	1	42.15	0	0.00	42.30	1	5,110	0.02%
2018/04/11	1	41.30	0	0.00	41.05	1	5,324	0.02%
2018/04/10	0	0.00	1	41.50	41.00	-1	5,359	-0.02%
2018/04/02	4	43.46	0	0.00	43.15	4	5,508	0.07%
2018/03/30	10	43.30	10	43.15	43.15	0	5,713	0.00%
2018/03/29	2	43.30	0	0.00	43.05	2	5,768	0.03%
2018/03/28	6	42.95	6	43.05	43.05	0	5,779	0.00%
2018/03/27	0	0.00	1	42.65	42.60	-1	5,873	-0.02%
2018/03/23	1	41.25	1	41.20	41.20	0	5,934	0.00%
2018/03/22	5	42.55	0	0.00	42.25	5	5,938	0.08%
2018/03/16	0	0.00	1	42.60	42.45	-1	6,222	-0.02%
2018/03/14	21	43.63	23	43.83	43.25	-2	6,329	-0.03%
2018/03/13	5	43.48	10	43.23	43.55	-5	6,380	-0.08%
2018/03/12	8	43.42	5	43.60	43.25	3	6,518	0.05%
2018/03/09	5	43.27	4	43.28	43.20	1	6,528	0.02%
2018/03/08	2	42.63	1	42.85	42.50	1	6,468	0.02%
2018/03/07	0	0.00	1	42.40	42.45	-1	6,481	-0.02%
2018/03/06	0	0.00	1	42.75	42.20	-1	6,567	-0.02%
2018/03/05	4	43.13	0	0.00	42.35	4	6,667	0.06%
2018/03/02	4	43.38	1	43.85	43.20	3	6,704	0.04%
2018/03/01	2	42.98	2	43.13	43.30	0	6,668	0.00%
2018/02/27	0	0.00	2	42.80	42.40	-2	6,750	-0.03%
2018/02/26	3	42.40	2	42.73	42.35	1	6,778	0.01%
2018/02/23	1	41.65	1	41.85	41.60	0	6,778	0.00%
2018/02/22	2	40.70	2	41.48	41.45	0	6,832	0.00%
2018/02/09	1	37.10	1	37.70	39.45	0	6,936	0.00%
2018/02/08	0	0.00	5	40.00	39.80	-5	6,955	-0.07%
2018/02/07	4	42.00	4	41.91	41.30	0	7,144	0.00%
2018/02/06	1	39.65	1	41.50	40.50	0	7,439	0.00%
2018/02/02	0	0.00	1	43.40	43.25	-1	7,397	-0.01%
2018/02/01	11	44.24	12	43.97	43.60	-1	7,484	-0.01%
2018/01/31	9	43.35	10	43.57	44.05	-1	7,600	-0.01%
2018/01/30	2	44.25	18	43.93	43.65	-16	7,710	-0.21%
2018/01/29	25	44.25	6	44.36	43.60	19	7,968	0.24%
2018/01/26	1	43.15	1	43.15	43.10	0	7,980	0.00%
2018/01/25	1	43.30	6	43.27	43.05	-5	8,232	-0.06%
2018/01/23	10	42.35	10	42.40	42.15	0	8,480	0.00%
2018/01/22	2	42.00	1	42.30	41.90	1	8,993	0.01%
2018/01/19	14	41.79	12	42.05	41.70	2	9,081	0.02%
2018/01/18	12	43.44	10	42.75	42.50	2	9,067	0.02%
2018/01/17	3	42.50	0	0.00	42.45	3	9,108	0.03%
2018/01/16	3	43.48	4	43.25	43.10	-1	9,125	-0.01%
2018/01/15	2	44.90	17	44.35	44.00	-15	9,125	-0.16%
2018/01/12	13	44.47	7	44.25	44.60	6	9,108	0.07%
2018/01/11	1	44.00	1	44.10	43.35	0	9,218	0.00%
2018/01/10	4	43.81	6	43.88	43.65	-2	9,373	-0.02%
2018/01/09	14	44.71	6	44.29	44.05	8	9,536	0.08%
2018/01/08	13	44.20	35	45.09	44.90	-22	9,404	-0.23%
2018/01/05	65	42.34	53	42.71	42.80	12	8,875	0.14%
2018/01/03	11	42.00	1	42.50	41.75	10	8,915	0.11%
2018/01/02	0	0.00	2	41.15	41.10	-2	9,051	-0.02%