金居 (8358)-統一-南京券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－統一-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	65.27	1.3	65.98	65.40	10.7	4,789	0.22%
2024/05/02	0	0.00	150	65.14	65.80	-150	4,674	-3.21%	大賣/鉅額交易
2024/04/29	0	0.00	13	66.00	65.90	-13	4,610	-0.28%
2024/04/25	0	0.00	7	63.40	62.50	-7	4,516	-0.15%
2024/04/24	0.1	63.40	2	62.40	63.00	-1.9	4,488	-0.04%
2024/04/23	0	0.00	7	60.13	60.00	-7	4,476	-0.16%
2024/04/22	9	61.64	0	0.00	59.90	9	4,457	0.20%
2024/04/19	5	63.10	7	63.41	62.30	-2	4,411	-0.05%
2024/04/18	0	0.00	12	64.04	64.10	-12	4,358	-0.28%
2024/04/17	27	63.46	13	64.37	64.40	14	4,311	0.32%
2024/04/16	4	63.65	60	62.92	62.50	-56	4,254	-1.32%
2024/04/15	188	66.30	0	0.00	65.30	188	4,169	4.51%	大買/鉅額交易
2024/04/12	5	69.04	3	68.97	67.20	2	3,954	0.05%
2024/04/11	20.5	67.51	19	67.68	67.20	1.5	3,653	0.04%
2024/04/10	15	66.45	42	67.01	66.00	-27	3,458	-0.78%
2024/04/09	74	67.79	18	68.69	66.80	56	3,309	1.69%
2024/04/08	13	65.65	12	65.92	65.50	1	2,837	0.04%
2024/04/03	36	64.45	27	64.31	64.20	9	2,583	0.35%
2024/04/02	12.1	64.46	5	63.90	64.20	7.1	2,408	0.29%
2024/04/01	250	62.29	8	61.28	62.70	242	1,963	12.32%	大買/鉅額交易
2024/03/29	0	0.00	1	59.70	59.50	-1	1,748	-0.06%
2024/03/28	3	57.63	0	0.00	58.30	3	1,710	0.18%
2024/03/27	0	0.00	1	57.40	57.50	-1	1,697	-0.06%
2024/03/26	0	0.00	21	58.26	57.50	-21	1,692	-1.24%
2024/03/25	0	0.00	1	59.80	58.60	-1	1,715	-0.06%
2024/03/21	1	59.30	5	59.10	59.30	-4	1,729	-0.23%
2024/03/20	5	58.58	1	58.60	59.30	4	1,740	0.23%
2024/03/13	4	57.10	0	0.00	57.00	4	1,722	0.23%
2024/03/12	1	58.10	0	0.00	58.10	1	1,751	0.06%
2024/03/08	3	57.27	4	57.10	56.60	-1	1,805	-0.06%
2024/03/06	3	59.40	1	59.50	59.20	2	1,827	0.11%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/02/29	3	59.50	0	0.00	59.20	3	1,970	0.15%
2024/02/27	2	61.10	1	61.20	59.50	1	2,005	0.05%
2024/02/26	3	59.70	0	0.00	60.10	3	2,185	0.14%
2024/02/23	7	60.34	0	0.00	59.90	7	2,196	0.32%
2024/02/22	2	60.85	0	0.00	60.70	2	2,216	0.09%
2024/02/21	2	61.50	0	0.00	61.50	2	2,242	0.09%
2024/02/20	0	0.00	101	62.12	61.60	-101	2,275	-4.44%	大賣/鉅額交易
2024/02/19	1	63.70	51	62.51	62.50	-50	2,263	-2.21%
2024/02/16	160	63.85	5	62.20	63.50	155	2,226	6.96%	大買/鉅額交易
2024/02/15	0	0.00	2	58.80	58.90	-2	2,041	-0.10%
2024/02/05	1	59.90	0	0.00	59.70	1	2,092	0.05%
2024/01/31	1	58.80	0	0.00	58.80	1	2,151	0.05%
2024/01/30	5	60.00	5	60.10	59.50	0	2,185	0.00%
2024/01/25	1	59.90	0	0.00	59.90	1	2,295	0.04%
2024/01/24	0	0.00	12	60.60	60.50	-12	2,316	-0.52%
2024/01/22	2	60.40	3	60.80	60.80	-1	2,463	-0.04%
2024/01/19	1	59.50	1	59.00	59.80	0	2,550	0.00%
2024/01/18	0	0.00	2	58.30	58.30	-2	2,721	-0.07%
2024/01/17	1	58.10	1	58.80	58.10	0	2,785	0.00%
2024/01/16	1	59.10	2.2	58.87	59.10	-1.2	2,788	-0.04%
2024/01/15	1	59.70	1	59.60	59.10	0	2,850	0.00%
2024/01/09	0	0.00	0.3	58.00	57.70	-0.3	3,155	-0.01%
2024/01/05	1	59.10	0	0.00	58.90	1	3,296	0.03%
2023/12/29	1	60.70	1	60.50	60.60	0	3,957	0.00%
2023/12/14	0	0.00	1	62.10	61.50	-1	5,173	-0.02%
2023/12/13	1	61.90	0	0.00	61.80	1	5,302	0.02%
2023/12/07	0	0.00	2	62.15	61.60	-2	5,764	-0.03%
2023/12/06	1	62.20	1	62.50	62.50	0	5,971	0.00%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	0	0.00	2	62.20	61.80	-2	6,247	-0.03%
2023/12/01	1	62.10	0	0.00	62.60	1	6,619	0.02%
2023/11/28	6	61.23	0	0.00	61.40	6	7,723	0.08%
2023/11/27	0.5	60.90	0	0.00	60.00	0.5	8,329	0.01%
2023/11/24	1	61.10	21	60.61	60.80	-20	8,809	-0.23%
2023/11/23	28	62.09	31	62.22	61.50	-3	8,993	-0.03%
2023/11/22	30	60.60	1	60.80	60.80	29	8,851	0.33%
2023/11/21	0	0.00	5	61.22	60.40	-5	8,887	-0.06%
2023/11/20	0	0.00	1	60.70	60.80	-1	8,988	-0.01%
2023/11/15	3	60.30	0	0.00	59.30	3	9,508	0.03%
2023/11/13	5	59.50	4	59.20	59.20	1	10,039	0.01%
2023/11/09	5	60.44	0	0.00	60.60	5	10,718	0.05%
2023/11/07	0	0.00	1	61.40	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	6	61.62	62.10	-6	10,844	-0.06%
2023/11/02	0	0.00	1	60.40	60.40	-1	10,931	-0.01%
2023/10/31	4	59.60	34	59.79	58.40	-30	11,027	-0.27%
2023/10/30	0	0.00	1	60.90	60.90	-1	11,180	-0.01%
2023/10/27	7	61.03	12	60.78	60.20	-5	11,313	-0.04%
2023/10/26	14	61.97	5	61.10	61.10	9	11,743	0.08%
2023/10/25	2	65.00	4	64.80	65.00	-2	12,206	-0.02%
2023/10/24	5	62.60	13	63.80	64.20	-8	12,992	-0.06%
2023/10/23	2	64.20	2	65.00	63.00	0	13,942	0.00%
2023/10/20	2	61.70	0	0.00	63.00	2	14,815	0.01%
2023/10/19	0	0.00	0.5	64.00	63.90	-0.5	14,773	0.00%
2023/10/18	12	64.63	37	64.78	64.00	-25	14,777	-0.17%
2023/10/17	10	67.50	10	68.00	67.20	0	14,792	0.00%
2023/10/16	10	67.00	0	0.00	67.10	10	14,788	0.07%
2023/10/13	43	68.37	400	68.46	68.10	-357	14,860	-2.40%	大賣/鉅額交易
2023/10/12	18.4	68.77	269.5	68.52	68.70	-251.1	14,865	-1.69%	大賣/鉅額交易
2023/10/11	14	68.36	16	69.61	67.20	-2	14,932	-0.01%
2023/10/06	2	68.20	122	67.19	67.50	-120	14,829	-0.81%	大賣/鉅額交易
2023/10/05	130	68.58	19	69.08	68.10	111	14,942	0.74%	大買/鉅額交易
2023/10/04	315	68.35	308	68.02	68.40	7	14,858	0.05%	大買/大賣/
2023/10/03	274	67.97	74	68.44	68.40	200	14,680	1.36%	大買/鉅額交易
2023/10/02	444	66.25	24	65.44	66.90	420	14,427	2.91%	大買/鉅額交易
2023/09/28	7	62.39	1	61.80	61.80	6	14,264	0.04%
2023/09/27	0	0.00	23	61.26	62.00	-23	14,340	-0.16%
2023/09/26	0	0.00	30	63.28	61.60	-30	14,382	-0.21%
2023/09/25	70	63.43	0	0.00	63.10	70	14,459	0.48%
2023/09/22	0	0.00	1	62.70	63.20	-1	14,466	-0.01%
2023/09/21	0	0.00	2	61.10	62.50	-2	14,478	-0.01%
2023/09/20	0	0.00	0.2	62.30	61.70	-0.2	14,478	0.00%
2023/09/18	12.2	64.28	0	0.00	64.00	12.2	14,654	0.08%
2023/09/15	19	66.91	104.4	66.59	66.60	-85.4	15,118	-0.56%	大賣/
2023/09/14	100.4	66.50	18.1	66.54	66.80	82.2	15,209	0.54%
2023/09/13	5.5	65.37	92.4	65.17	65.00	-86.9	15,083	-0.58%
2023/09/12	174.1	65.96	63.2	65.23	65.20	110.9	15,044	0.74%	大買/鉅額交易
2023/09/11	5.1	66.48	157	66.90	65.00	-151.9	14,948	-1.02%	大賣/鉅額交易
2023/09/08	94	68.89	4	68.18	68.40	90	14,761	0.61%
2023/09/07	78.2	68.67	215	68.78	69.00	-136.8	14,747	-0.93%	大賣/鉅額交易
2023/09/06	112.2	71.21	705.3	70.59	69.80	-593.1	14,736	-4.02%	大買/大賣/鉅額交易
2023/09/05	167.3	70.82	457	71.23	70.60	-289.7	14,622	-1.98%	大買/大賣/鉅額交易
2023/09/04	210	68.52	1	68.00	68.10	209	13,907	1.50%	大買/鉅額交易
2023/09/01	8	67.26	124.3	66.86	66.30	-116.3	13,906	-0.84%	大賣/鉅額交易
2023/08/31	378.5	69.03	296	69.01	68.80	82.5	14,025	0.59%	大買/大賣/
2023/08/30	418	68.06	313	67.51	68.30	105	13,475	0.78%	大買/大賣/鉅額交易
2023/08/29	339	65.10	2	65.95	66.40	337	13,009	2.59%	大買/鉅額交易
2023/08/28	23	64.18	5	63.38	63.40	18	12,798	0.14%
2023/08/25	72	64.44	1	63.70	64.30	71	12,830	0.55%
2023/08/24	30	65.01	51	64.16	64.50	-21	12,777	-0.16%
2023/08/23	15	65.17	14	65.14	64.60	1	12,668	0.01%
2023/08/22	3	66.43	2	66.20	64.50	1	12,588	0.01%
2023/08/21	418	65.71	20	65.40	65.80	398	12,422	3.20%	大買/鉅額交易
2023/08/18	6	65.82	6	65.93	64.20	0	12,213	0.00%
2023/08/17	6	64.77	7	65.14	65.60	-1	12,012	-0.01%
2023/08/16	9	63.48	110	62.88	64.50	-101	11,781	-0.86%	大賣/鉅額交易
2023/08/15	103	61.85	7	60.81	61.90	96	11,231	0.85%	大買/
2023/08/10	3	58.93	0	0.00	58.10	3	11,025	0.03%
2023/08/09	1	61.10	1	60.90	60.90	0	10,926	0.00%
2023/08/08	4	62.15	2	62.00	61.90	2	10,878	0.02%
2023/08/07	1	64.00	1	64.00	64.00	0	10,834	0.00%
2023/08/04	1	61.40	1	62.40	62.30	0	10,768	0.00%
2023/08/02	1	63.30	0.3	65.03	62.70	0.7	10,710	0.01%
2023/08/01	2.1	63.83	2	64.00	63.60	0.1	10,508	0.00%
2023/07/31	4	67.68	3	66.53	64.50	1	10,379	0.01%
2023/07/28	8	69.04	13	69.31	69.60	-5	9,839	-0.05%
2023/07/27	8.2	68.35	8.2	68.91	67.50	0	9,214	0.00%
2023/07/26	13.5	68.25	126.3	70.21	65.80	-112.8	8,371	-1.35%	大賣/鉅額交易
2023/07/25	104	66.60	8.4	65.63	66.80	95.6	7,406	1.29%	大買/
2023/07/21	1	60.80	1	61.30	60.80	0	6,468	0.00%
2023/07/20	1	62.20	10	61.89	61.60	-9	6,462	-0.14%
2023/07/18	1.1	60.84	1	60.80	60.80	0.1	6,304	0.00%
2023/07/17	1	62.00	0	0.00	62.00	1	6,244	0.02%
2023/07/14	1	62.20	5	63.50	62.00	-4	6,194	-0.06%
2023/07/13	4	61.58	8	61.25	61.00	-4	5,970	-0.07%
2023/07/12	1.4	60.38	2	60.20	60.20	-0.6	5,784	-0.01%
2023/07/11	0	0.00	1	57.70	57.70	-1	5,611	-0.02%
2023/07/10	2	56.05	0	0.00	56.00	2	5,591	0.04%
2023/07/07	4	58.00	0	0.00	57.60	4	5,553	0.07%
2023/07/06	1	62.80	1	63.20	62.40	0	5,441	0.00%
2023/07/05	0	0.00	1	63.00	63.00	-1	5,368	-0.02%
2023/07/04	12	62.38	1	62.10	62.40	11	5,278	0.21%
2023/07/03	1	62.20	23	61.50	62.30	-22	5,211	-0.42%
2023/06/30	1	60.80	2	61.20	61.30	-1	5,107	-0.02%
2023/06/29	17	60.09	1	60.10	60.10	16	5,085	0.31%
2023/06/28	3	60.40	0	0.00	60.00	3	5,085	0.06%
2023/06/27	7	61.51	0	0.00	60.60	7	5,088	0.14%
2023/06/26	17.1	64.78	0	0.00	63.90	17.1	4,952	0.35%
2023/06/21	26.3	65.72	11.1	64.67	65.00	15.2	4,791	0.32%
2023/06/20	2	61.80	2	62.05	61.20	0	4,288	0.00%
2023/06/19	0	0.00	1	59.80	59.80	-1	4,168	-0.02%
2023/06/16	0	0.00	1	60.20	60.10	-1	4,175	-0.02%
2023/06/14	1	61.30	0	0.00	60.80	1	4,207	0.02%
2023/06/13	2	62.75	1	61.30	61.30	1	4,248	0.02%
2023/06/12	1	60.60	2	61.45	61.80	-1	4,180	-0.02%
2023/06/09	4	62.65	6	62.05	63.30	-2	4,033	-0.05%
2023/06/08	1	60.80	1	60.60	60.80	0	3,779	0.00%
2023/06/07	3.1	60.06	10	61.21	61.60	-6.9	3,720	-0.19%
2023/06/06	1	59.80	2	61.15	60.00	-1	3,521	-0.03%
2023/06/05	0	0.00	1	59.50	58.90	-1	3,214	-0.03%
2023/06/02	1	57.70	0	0.00	57.80	1	3,151	0.03%
2023/06/01	1	57.00	1	57.20	57.20	0	3,163	0.00%
2023/05/31	0	0.00	3	57.70	57.50	-3	3,194	-0.09%
2023/05/29	1	57.10	0	0.00	56.80	1	3,218	0.03%
2023/05/26	1	57.90	1.4	56.60	56.50	-0.4	3,274	-0.01%
2023/05/25	1.4	57.17	1.1	57.14	57.30	0.3	3,341	0.01%
2023/05/24	1	56.30	1	56.80	56.80	0	3,360	0.00%
2023/05/23	3	57.10	2	56.80	56.80	1	3,466	0.03%
2023/05/22	1	57.00	2	57.25	57.00	-1	3,606	-0.03%
2023/05/19	1	55.10	2	56.20	55.10	-1	3,623	-0.03%
2023/05/11	1	53.40	0	0.00	53.50	1	4,113	0.02%
2023/05/08	1.1	56.26	0	0.00	55.60	1.1	4,446	0.02%
2023/05/05	1	54.60	1	55.30	55.50	0	4,475	0.00%
2023/05/04	1	53.30	1	53.60	53.80	0	4,604	0.00%
2023/05/03	0	0.00	1	53.90	54.00	-1	4,957	-0.02%
2023/04/27	1	53.40	0	0.00	53.50	1	5,628	0.02%
2023/04/25	1	53.50	0	0.00	53.70	1	5,941	0.02%
2023/04/21	3	55.40	0	0.00	55.20	3	6,131	0.05%
2023/04/19	1	58.80	0	0.00	58.80	1	6,644	0.02%
2023/04/14	1	61.30	0	0.00	60.90	1	7,381	0.01%
2023/04/11	2	60.90	0	0.00	60.60	2	7,331	0.03%
2023/04/10	0	0.00	2	61.40	61.40	-2	7,302	-0.03%
2023/03/30	0	0.00	5	60.00	59.80	-5	7,275	-0.07%
2023/03/29	0	0.00	4	59.88	59.70	-4	7,286	-0.05%
2023/03/28	2	59.20	0	0.00	58.90	2	7,294	0.03%
2023/03/27	0	0.00	2	60.80	60.80	-2	7,256	-0.03%
2023/03/23	2	60.90	2	60.00	59.90	0	7,258	0.00%
2023/03/22	2	62.00	2	60.80	62.00	0	7,190	0.00%
2023/03/21	1	59.90	0	0.00	60.10	1	7,257	0.01%
2023/03/16	1	58.10	6	59.33	58.50	-5	7,311	-0.07%
2023/03/15	3	60.43	0	0.00	60.00	3	7,329	0.04%
2023/03/13	0	0.00	3	61.70	61.90	-3	7,527	-0.04%
2023/03/10	0	0.00	53	62.14	62.10	-53	7,674	-0.69%
2023/03/09	1	64.50	2	64.60	63.90	-1	8,054	-0.01%
2023/03/07	11	63.84	1	64.10	63.90	10	8,237	0.12%
2023/03/06	1	64.50	1	64.30	64.20	0	8,246	0.00%
2023/03/03	0	0.00	5	63.42	63.50	-5	8,274	-0.06%
2023/03/02	17	63.16	3	62.97	63.20	14	8,317	0.17%
2023/03/01	1	63.30	0	0.00	62.90	1	8,563	0.01%
2023/02/23	2	62.95	2	63.25	62.80	0	8,536	0.00%
2023/02/22	2	64.05	1	64.00	63.80	1	8,545	0.01%
2023/02/21	4	64.35	0	0.00	64.80	4	8,565	0.05%
2023/02/20	2	64.15	2	64.70	64.60	0	8,532	0.00%
2023/02/17	1	66.50	0	0.00	66.00	1	8,545	0.01%
2023/02/16	2	66.65	1	66.60	67.50	1	8,760	0.01%
2023/02/14	3	64.63	2	64.55	64.50	1	8,745	0.01%
2023/02/10	1	64.20	4	64.40	64.20	-3	9,008	-0.03%
2023/02/09	0	0.00	2	67.90	67.20	-2	9,288	-0.02%
2023/02/08	8.1	67.96	17	68.66	67.90	-8.9	9,373	-0.09%
2023/02/07	31	67.48	27	67.57	68.00	4	9,417	0.04%
2023/02/06	1	66.90	1	66.90	67.00	0	9,664	0.00%
2023/02/03	8	67.36	12	66.38	66.20	-4	10,133	-0.04%
2023/02/02	0	0.00	1	66.30	67.00	-1	10,287	-0.01%
2023/02/01	50	67.40	30	66.93	67.40	20	10,251	0.20%
2023/01/31	4	65.65	3	65.50	65.70	1	9,979	0.01%
2023/01/30	34	64.17	7.1	62.56	65.00	26.9	9,923	0.27%
2023/01/16	0	0.00	5	59.52	58.90	-5	9,501	-0.05%
2023/01/13	3	59.60	1.1	58.88	58.10	1.9	9,297	0.02%
2023/01/12	2	58.80	2	58.55	58.60	0	9,133	0.00%
2023/01/11	4	58.65	1	58.50	58.40	3	9,020	0.03%
2023/01/10	10	59.34	1	59.50	58.40	9	8,905	0.10%
2023/01/09	5	58.82	10	58.88	58.70	-5	8,654	-0.06%
2023/01/06	3	56.90	1	56.60	57.30	2	8,280	0.02%
2023/01/05	1	55.30	19	57.12	55.40	-18	8,005	-0.22%
2023/01/04	1	55.90	49	56.16	57.00	-48	7,697	-0.62%
2023/01/03	0	0.00	2	51.70	51.90	-2	7,479	-0.03%
2022/12/30	0	0.00	2	50.00	50.00	-2	7,458	-0.03%
2022/12/28	1	50.30	0	0.00	50.20	1	7,454	0.01%
2022/12/23	10	50.20	10	50.60	51.30	0	7,458	0.00%
2022/12/22	1	51.20	1	51.70	51.60	0	7,454	0.00%
2022/12/20	2	51.60	21	51.58	51.20	-19	7,412	-0.26%
2022/12/16	4	53.33	0	0.00	54.40	4	7,359	0.05%
2022/12/15	15	54.81	4	55.23	55.30	11	7,315	0.15%
2022/12/14	8	54.74	0	0.00	55.10	8	7,306	0.11%
2022/12/13	26	54.46	14	55.44	53.80	12	7,264	0.17%
2022/12/12	1.1	54.90	8	55.20	55.50	-6.9	7,108	-0.10%
2022/12/09	25	53.79	20	54.11	53.50	5	6,984	0.07%
2022/12/08	10	53.93	8	54.15	54.40	2	6,943	0.03%
2022/12/07	18	53.39	15	53.67	53.30	3	6,879	0.04%
2022/12/06	9	54.72	5	55.20	54.70	4	6,762	0.06%
2022/12/05	50	56.66	22	56.90	56.30	28	6,642	0.42%
2022/12/02	6	58.83	1	58.90	58.40	5	6,480	0.08%
2022/12/01	11	56.74	20	57.23	59.00	-9	6,298	-0.14%
2022/11/30	3	54.50	7	53.61	54.50	-4	5,868	-0.07%
2022/11/29	2	51.60	6	51.00	51.60	-4	5,662	-0.07%
2022/11/28	0	0.00	2	51.80	51.80	-2	5,630	-0.04%
2022/11/25	1	51.20	1	51.70	51.10	0	5,600	0.00%
2022/11/24	15	52.71	10	53.35	52.90	5	5,523	0.09%
2022/11/23	8	53.39	6	52.48	52.90	2	5,432	0.04%
2022/11/22	2	51.20	2	51.60	50.90	0	5,156	0.00%
2022/11/21	1	50.20	0	0.00	50.80	1	5,109	0.02%
2022/11/18	0	0.00	1	53.00	51.60	-1	5,061	-0.02%
2022/11/17	2	51.85	0	0.00	51.80	2	4,910	0.04%
2022/11/16	11	52.03	14	52.16	52.00	-3	4,802	-0.06%
2022/11/15	32	52.45	13	52.19	52.30	19	4,707	0.40%
2022/11/14	11	51.26	22	51.13	51.60	-11	4,510	-0.24%
2022/11/11	14	49.03	6	49.02	48.55	8	4,177	0.19%
2022/11/10	3	49.05	3	48.62	48.50	0	4,045	0.00%
2022/11/09	1	49.35	0	0.00	49.60	1	3,940	0.03%
2022/11/08	5	50.91	1.3	50.56	49.30	3.7	3,814	0.10%
2022/11/07	9.3	50.46	9	51.09	50.50	0.3	3,587	0.01%
2022/11/04	3	47.58	0	0.00	47.60	3	3,173	0.09%
2022/11/03	1	46.80	6	47.10	47.65	-5	3,014	-0.17%
2022/11/02	15	46.99	17	46.66	47.10	-2	2,855	-0.07%
2022/11/01	16	46.73	24	46.17	46.50	-8	2,519	-0.32%
2022/10/31	4	42.63	9	42.09	43.60	-5	1,885	-0.27%
2022/10/28	2	39.83	4	40.18	39.65	-2	1,655	-0.12%
2022/10/27	9	39.22	19	38.51	39.80	-10	1,532	-0.65%
2022/10/24	0	0.00	1	38.00	36.90	-1	1,270	-0.08%
2022/08/26	0	0.00	1	43.20	43.60	-1	2,463	-0.04%
2022/08/11	0	0.00	1	41.75	41.95	-1	2,507	-0.04%
2022/08/08	6	41.40	6	41.33	41.30	0	2,521	0.00%
2022/08/04	1	40.45	0	0.00	40.40	1	2,527	0.04%
2022/08/02	3	41.15	5	40.70	40.80	-2	2,548	-0.08%
2022/08/01	0	0.00	23	42.10	42.15	-23	2,531	-0.91%
2022/07/28	3	42.75	3	43.30	42.60	0	2,524	0.00%
2022/07/27	0	0.00	1	43.40	43.70	-1	2,494	-0.04%
2022/07/26	9	43.56	0	0.00	43.15	9	2,513	0.36%
2022/07/25	3	45.10	5	44.92	44.80	-2	2,499	-0.08%
2022/07/22	1	45.80	2	46.63	46.65	-1	2,492	-0.04%
2022/07/21	0	0.00	7	46.06	46.65	-7	2,306	-0.30%
2022/07/18	23	42.50	0	0.00	42.35	23	2,270	1.01%
2022/07/15	0	0.00	1	45.70	46.25	-1	2,216	-0.05%
2022/07/14	1	45.10	5	45.15	45.10	-4	2,175	-0.18%
2022/07/12	1	42.35	0	0.00	41.95	1	2,114	0.05%
2022/07/08	1	46.10	2	46.35	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	14	45.00	45.10	-14	2,001	-0.70%
2022/07/04	0	0.00	30	44.05	43.85	-30	1,962	-1.53%
2022/07/01	1	44.05	0	0.00	44.05	1	1,946	0.05%
2022/06/29	15	47.29	0	0.00	47.05	15	1,868	0.80%
2022/06/28	2	48.25	2	48.55	48.50	0	1,840	0.00%
2022/06/27	0	0.00	13	49.74	49.90	-13	1,819	-0.71%
2022/06/23	5	47.30	15	46.60	47.40	-10	1,794	-0.56%
2022/06/22	9	48.04	1	47.70	47.85	8	1,777	0.45%
2022/06/21	1	49.80	0	0.00	50.00	1	1,735	0.06%
2022/06/17	19	51.87	5	51.18	51.30	14	1,700	0.82%
2022/06/16	6	55.10	7	55.57	54.10	-1	1,660	-0.06%
2022/06/15	3	55.10	0	0.00	55.10	3	1,664	0.18%
2022/06/14	15	55.43	15	55.70	55.90	0	1,681	0.00%
2022/06/13	12	56.39	0	0.00	56.30	12	1,694	0.71%
2022/06/10	1	57.80	6	57.90	57.80	-5	1,724	-0.29%
2022/06/09	2	57.20	9	57.10	57.10	-7	1,727	-0.41%
2022/06/08	5	57.40	10	57.40	57.00	-5	1,738	-0.29%
2022/06/07	11	56.90	0	0.00	56.90	11	1,754	0.63%
2022/06/06	15	57.50	0	0.00	57.50	15	1,766	0.85%
2022/06/02	2	58.10	0	0.00	57.90	2	1,802	0.11%
2022/06/01	5	57.80	25	58.32	58.30	-20	1,836	-1.09%
2022/05/31	15	57.70	0	0.00	57.90	15	1,850	0.81%
2022/05/30	0	0.00	3	56.10	58.00	-3	1,871	-0.16%
2022/05/27	2	54.45	2	54.85	55.40	0	1,845	0.00%
2022/05/26	1	54.10	0	0.00	54.10	1	1,874	0.05%
2022/05/24	2	55.30	0	0.00	55.00	2	2,197	0.09%
2022/05/11	3	56.33	1	57.00	56.90	2	2,235	0.09%
2022/05/09	10	58.40	0	0.00	57.50	10	2,252	0.44%
2022/05/06	0	0.00	10	59.00	60.40	-10	2,244	-0.45%
2022/05/04	2	59.35	0	0.00	59.80	2	2,296	0.09%
2022/04/29	2	58.15	1	58.70	58.10	1	2,305	0.04%
2022/04/28	2	58.00	1	58.10	58.00	1	2,300	0.04%
2022/04/27	2	57.50	5	57.90	59.50	-3	2,277	-0.13%
2022/04/26	11	59.75	0	0.00	59.50	11	2,261	0.49%
2022/04/25	10	61.65	5	60.50	60.50	5	2,256	0.22%
2022/04/22	15	64.97	0	0.00	64.40	15	2,228	0.67%
2022/04/15	1	67.90	0	0.00	67.60	1	2,295	0.04%
2022/04/12	2	67.90	0	0.00	68.00	2	2,429	0.08%
2022/04/08	1	70.40	1	70.50	70.60	0	2,467	0.00%
2022/04/07	0	0.00	5	70.64	70.40	-5	2,504	-0.20%
2022/04/01	3	71.40	0	0.00	71.40	3	2,653	0.11%
2022/03/31	2	72.40	0	0.00	71.80	2	2,696	0.07%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/28	3	72.27	0	0.00	72.60	3	3,084	0.10%
2022/03/25	6.1	73.51	0	0.00	73.00	6.1	3,130	0.19%
2022/03/24	0	0.00	3	72.10	72.50	-3	3,173	-0.09%
2022/03/22	5	72.60	0	0.00	72.70	5	3,236	0.15%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.60	0	0.00	70.90	1	3,316	0.03%
2022/03/16	0	0.00	1	69.00	68.80	-1	3,351	-0.03%
2022/03/08	1	70.30	0	0.00	70.10	1	3,573	0.03%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/04	0	0.00	4	74.15	73.30	-4	3,643	-0.11%
2022/03/03	1	74.50	0	0.00	74.50	1	3,723	0.03%
2022/03/02	3	75.00	0	0.00	75.20	3	3,791	0.08%
2022/03/01	2	75.00	2.1	75.00	75.40	-0.1	3,833	0.00%
2022/02/25	9	75.57	6	75.47	75.00	3	3,886	0.08%
2022/02/24	5.1	74.84	11	74.89	74.20	-6	4,011	-0.15%
2022/02/23	28	73.08	4	74.00	74.20	24	4,011	0.60%
2022/02/10	0.1	73.50	5	73.00	73.00	-4.9	6,225	-0.08%
2022/02/09	5	72.00	0	0.00	72.20	5	6,242	0.08%
2022/02/08	0	0.00	1	70.50	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	1	68.10	69.70	-1	6,412	-0.02%
2022/01/26	1	68.20	6	67.92	67.50	-5	6,444	-0.08%
2022/01/25	0	0.00	1	69.40	69.00	-1	6,552	-0.02%
2022/01/24	1	70.00	20	69.28	69.80	-19	6,667	-0.28%
2022/01/21	0	0.00	1	71.50	71.50	-1	6,749	-0.01%
2022/01/20	11	71.34	1	72.00	71.90	10	6,844	0.15%
2022/01/19	1	72.80	0	0.00	72.20	1	6,881	0.01%
2022/01/14	4	73.00	4	73.55	73.10	0	7,114	0.00%
2022/01/12	1	73.00	11	71.84	72.20	-10	7,299	-0.14%
2022/01/11	2	73.05	0	0.00	72.70	2	7,345	0.03%
2022/01/10	5	73.00	0	0.00	73.90	5	7,484	0.07%
2022/01/07	5	73.50	5	75.90	73.50	0	7,675	0.00%
2022/01/05	0	0.00	2.2	76.12	76.10	-2.2	7,694	-0.03%
2022/01/04	10	77.70	0.1	77.50	77.30	9.9	7,696	0.13%
2022/01/03	0.2	78.20	3	78.10	77.30	-2.8	7,732	-0.04%
2021/12/30	20	77.41	10.1	78.25	77.10	9.9	7,817	0.13%
2021/12/29	0.1	77.90	0	0.00	78.10	0.1	7,940	0.00%
2021/12/28	1.1	78.88	15.1	79.17	77.60	-14.1	8,059	-0.17%
2021/12/27	0.1	77.90	1	78.60	77.60	-1	8,168	-0.01%
2021/12/24	1.2	78.41	6	79.00	78.40	-4.9	8,290	-0.06%
2021/12/23	8	78.31	14.2	78.47	78.40	-6.2	8,387	-0.07%
2021/12/22	5.2	76.91	9	76.39	77.10	-3.8	8,527	-0.04%
2021/12/20	1	73.50	0	0.00	73.10	1	9,674	0.01%
2021/12/17	2	75.25	1.2	74.77	74.90	0.9	9,822	0.01%
2021/12/16	1.2	75.57	0	0.00	75.90	1.2	9,836	0.01%
2021/12/15	0	0.00	2	75.60	74.80	-2	9,853	-0.02%
2021/12/14	5.1	75.78	2	75.20	75.20	3.1	9,905	0.03%
2021/12/13	5	74.80	5	74.60	75.10	0	9,860	0.00%
2021/12/10	3	74.23	0.3	74.40	74.40	2.7	10,038	0.03%
2021/12/08	6	76.52	0	0.00	76.20	6	10,010	0.06%
2021/12/07	11.1	77.10	1	77.20	76.60	10.1	10,001	0.10%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	2	76.60	2.1	75.53	76.60	-0.1	10,082	0.00%
2021/12/02	5	75.44	0	0.00	75.50	5	10,112	0.05%
2021/12/01	4	75.35	3.6	75.66	75.30	0.4	10,105	0.00%
2021/11/30	8.1	76.96	9.5	76.64	76.90	-1.4	10,062	-0.01%
2021/11/29	4.6	74.58	4	76.30	76.30	0.6	10,057	0.01%
2021/11/26	6	77.92	0.1	76.70	75.90	5.9	9,995	0.06%
2021/11/25	13	78.97	14	79.64	78.70	-1	9,949	-0.01%
2021/11/24	13	78.49	2	79.55	79.70	11	9,979	0.11%
2021/11/23	11	79.35	21	79.35	78.80	-10	10,081	-0.10%
2021/11/22	3	83.00	15	81.10	83.00	-12	9,931	-0.12%
2021/11/19	11	79.09	2	78.75	79.10	9	9,795	0.09%
2021/11/18	16.1	78.74	11	78.29	78.10	5.1	9,812	0.05%
2021/11/17	12.2	80.38	7	80.64	79.80	5.2	9,727	0.05%
2021/11/16	39	83.73	27.4	83.96	80.50	11.6	9,651	0.12%
2021/11/15	11	81.72	26.3	81.02	83.90	-15.3	8,911	-0.17%
2021/11/12	5	75.70	6	76.08	76.30	-1	8,640	-0.01%
2021/11/11	2	76.15	2	76.35	75.40	0	8,744	0.00%
2021/11/10	13.1	75.95	10	76.10	76.10	3.1	8,994	0.03%
2021/11/09	0.1	76.50	5	77.00	77.00	-4.9	9,006	-0.05%
2021/11/08	0.2	74.00	1	74.40	74.00	-0.8	8,860	-0.01%
2021/11/05	4	74.50	3	74.00	74.50	1	8,942	0.01%
2021/11/04	9	75.38	9	75.54	75.20	0	8,981	0.00%
2021/11/03	0	0.00	3.1	74.63	74.80	-3.1	9,139	-0.03%
2021/11/02	10	74.21	8	76.93	73.80	2	9,260	0.02%
2021/11/01	2	75.65	6	76.40	76.90	-4	9,253	-0.04%
2021/10/29	4.2	74.00	3	75.30	74.70	1.2	9,759	0.01%
2021/10/28	8	72.99	11.2	73.75	72.60	-3.2	10,246	-0.03%
2021/10/27	0.1	75.36	0	0.00	75.40	0.1	10,312	0.00%
2021/10/26	11	75.07	8	76.34	74.70	3	10,317	0.03%
2021/10/25	0.1	74.60	1	76.00	75.70	-0.9	10,226	-0.01%
2021/10/22	1	72.80	1	74.00	74.20	0	10,271	0.00%
2021/10/21	5	75.10	2	75.10	73.10	3	10,293	0.03%
2021/10/20	1	75.00	1.1	74.73	74.70	-0.1	10,274	0.00%
2021/10/19	1	73.70	4.1	73.80	74.20	-3.1	10,319	-0.03%
2021/10/18	8	73.49	6	73.07	74.00	2	10,566	0.02%
2021/10/15	8.1	72.68	14.1	70.84	73.40	-6	10,569	-0.06%
2021/10/14	1	66.10	0	0.00	68.20	1	10,520	0.01%
2021/10/13	6	67.15	29	66.92	66.50	-23	10,558	-0.22%
2021/10/12	2	69.15	9	69.36	69.10	-7	10,571	-0.07%
2021/10/08	14.1	71.00	14	71.40	71.00	0.1	10,617	0.00%
2021/10/07	4.1	70.49	20	70.30	70.20	-16	10,683	-0.15%
2021/10/06	53.1	68.85	13	69.11	67.90	40.1	11,044	0.36%
2021/10/05	5	64.00	6	67.55	67.60	-1	11,074	-0.01%
2021/10/04	33.1	69.65	19	67.64	66.00	14.1	11,062	0.13%
2021/10/01	6	72.03	1	70.80	71.10	5	10,969	0.05%
2021/09/30	14	75.07	15.1	75.49	75.40	-1	10,879	-0.01%
2021/09/29	8.1	77.03	7	76.67	73.90	1.1	10,816	0.01%
2021/09/28	34	82.02	34.1	82.55	80.20	-0.1	10,680	0.00%
2021/09/27	11	77.85	42.2	79.96	79.90	-31.2	9,841	-0.32%
2021/09/24	6.1	75.20	13	75.33	75.70	-6.9	9,525	-0.07%
2021/09/23	0	0.00	31	72.32	73.00	-31	9,417	-0.33%
2021/09/22	3.1	71.70	2	71.75	71.50	1.1	9,438	0.01%
2021/09/17	3.1	73.48	4	73.03	73.50	-0.9	9,470	-0.01%
2021/09/16	1	72.10	6	72.13	72.60	-5	9,454	-0.05%
2021/09/15	2	73.60	1	73.90	71.50	1	9,509	0.01%
2021/09/14	4	71.90	0	0.00	71.50	4	9,469	0.04%
2021/09/13	4	71.95	4	72.45	71.70	0	9,632	0.00%
2021/09/09	33	72.09	7	72.51	72.20	26	10,071	0.26%
2021/09/07	3.2	69.67	1	70.40	70.30	2.2	11,177	0.02%
2021/09/06	7	71.80	0	0.00	71.30	7	11,699	0.06%
2021/09/03	5	72.28	6	73.25	72.10	-1	11,964	-0.01%
2021/09/02	15	72.29	10	73.54	71.90	5	12,347	0.04%
2021/09/01	2	73.65	8	73.49	73.70	-6	12,590	-0.05%
2021/08/31	11	72.36	2	73.30	72.80	9	12,590	0.07%
2021/08/30	5	73.60	3	75.00	73.40	2	12,648	0.02%
2021/08/27	40	73.46	61	73.93	73.70	-21	12,604	-0.17%
2021/08/26	22	71.49	10	71.74	71.70	12	12,512	0.10%
2021/08/25	1	69.10	3	69.60	70.50	-2	12,632	-0.02%
2021/08/24	6.2	70.78	1	72.20	70.00	5.2	12,652	0.04%
2021/08/23	0	72.00	1	70.50	71.50	-1	12,669	-0.01%
2021/08/20	5	68.74	16	69.26	68.20	-11	12,712	-0.09%
2021/08/19	32	71.51	34	69.99	69.30	-2	12,867	-0.02%
2021/08/18	26	71.50	285	70.91	73.90	-259	12,851	-2.02%	大賣/鉅額交易
2021/08/17	0	0.00	16	74.82	73.80	-16	12,837	-0.12%
2021/08/16	39	75.58	153	75.03	74.90	-114	12,983	-0.88%	大賣/鉅額交易
2021/08/13	7	81.47	27	81.57	82.90	-20	12,988	-0.15%
2021/08/12	5	84.16	1	84.20	84.30	4	13,191	0.03%
2021/08/11	6	86.17	6	84.85	84.50	0	13,585	0.00%
2021/08/10	24	86.46	68	84.57	85.40	-44	13,665	-0.32%
2021/08/09	40	86.62	116	86.19	84.10	-76	13,730	-0.55%	大賣/
2021/08/06	19	88.11	19	88.18	88.00	0	13,816	0.00%
2021/08/05	26	87.85	2	88.70	87.30	24	13,821	0.17%
2021/08/04	105.1	88.54	71	88.85	89.10	34.1	14,081	0.24%	大買/
2021/08/03	64	85.86	148.2	85.67	87.50	-84.2	13,658	-0.62%	大賣/
2021/08/02	148	82.20	16	82.67	83.30	132	13,151	1.00%	大買/鉅額交易
2021/07/30	1	78.70	2	80.55	79.10	-1	13,152	-0.01%
2021/07/29	0.1	78.00	0	0.00	78.60	0.1	13,389	0.00%
2021/07/28	1	78.10	1	78.10	77.80	0	13,621	0.00%
2021/07/27	3.1	82.14	14.3	82.41	80.00	-11.2	13,719	-0.08%
2021/07/26	16	81.81	14	81.31	81.20	2	13,875	0.01%
2021/07/23	34.3	83.13	15	82.98	82.10	19.3	13,994	0.14%
2021/07/22	61	81.13	25	82.39	81.40	36	13,930	0.26%
2021/07/21	0	0.00	10	77.85	75.90	-10	13,746	-0.07%
2021/07/20	2	77.00	0.2	79.20	76.90	1.8	13,750	0.01%
2021/07/19	11	79.89	11	80.48	80.50	0	13,833	0.00%
2021/07/16	5	81.30	1	81.70	81.40	4	14,247	0.03%
2021/07/15	5	81.60	1	81.90	81.70	4	14,505	0.03%
2021/07/14	22	82.37	23	82.82	82.50	-1	14,695	-0.01%
2021/07/13	46.3	88.10	56	86.50	83.70	-9.7	14,884	-0.07%
2021/07/12	18	83.71	12	83.25	83.20	6	14,678	0.04%
2021/07/09	1	85.00	22	84.31	84.50	-21	14,692	-0.14%
2021/07/08	25	83.02	1	82.90	83.20	24	14,792	0.16%
2021/07/07	21	83.38	78	83.14	82.80	-57	14,932	-0.38%
2021/07/06	80	84.27	22	82.88	83.00	58	15,022	0.39%
2021/07/05	20	82.30	32	84.82	85.10	-12	15,176	-0.08%
2021/07/02	12	81.23	149	81.07	82.00	-137	15,175	-0.90%	大賣/鉅額交易
2021/07/01	32	81.57	10	83.12	80.70	22	15,341	0.14%
2021/06/30	44	82.00	61	82.25	81.50	-17	15,632	-0.11%
2021/06/29	12	83.29	12	83.02	82.80	0	15,724	0.00%
2021/06/28	3	84.00	27	83.16	84.80	-24	16,256	-0.15%
2021/06/25	34	83.63	11	83.60	82.70	23	16,444	0.14%
2021/06/24	23	84.03	27.2	84.37	83.50	-4.2	16,969	-0.02%
2021/06/23	37	84.10	44	84.45	84.80	-7	17,087	-0.04%
2021/06/22	43.2	82.77	13	82.67	83.00	30.2	17,247	0.18%
2021/06/21	39	84.35	122	84.03	82.40	-83	17,979	-0.46%	大賣/
2021/06/18	31	88.16	9	87.99	87.60	22	18,581	0.12%
2021/06/17	140	89.25	69	89.64	88.90	71	18,730	0.38%	大買/
2021/06/16	100	90.45	160.5	89.70	88.90	-60.5	18,628	-0.33%	大賣/
2021/06/15	108.5	86.95	73	87.19	86.20	35.5	18,381	0.19%	大買/
2021/06/11	57	82.92	20	82.80	82.60	37	18,677	0.20%
2021/06/10	94	81.73	36	81.47	82.50	58	18,508	0.31%
2021/06/09	22	79.65	36	78.33	80.30	-14	18,181	-0.08%
2021/06/08	39	76.68	1	77.00	77.00	38	17,994	0.21%
2021/06/07	24	76.37	25	76.70	76.40	-1	18,105	-0.01%
2021/06/04	10	76.18	0	0.00	76.20	10	18,079	0.06%
2021/06/03	14	76.61	1	76.50	76.80	13	18,237	0.07%
2021/06/02	2	77.50	2	76.80	76.10	0	18,457	0.00%
2021/06/01	1	80.10	35	79.28	79.50	-34	18,353	-0.19%
2021/05/28	11	81.19	16	82.44	80.90	-5	18,411	-0.03%
2021/05/27	22	81.90	17	80.95	81.30	5	18,468	0.03%
2021/05/26	20	78.93	7	78.97	80.00	13	18,319	0.07%
2021/05/25	35	80.81	23	81.37	78.50	12	18,359	0.07%
2021/05/24	26	76.03	10	77.14	78.20	16	18,270	0.09%
2021/05/21	7	75.10	7	75.23	75.50	0	18,138	0.00%
2021/05/20	2	73.40	3	75.17	74.00	-1	18,249	-0.01%
2021/05/19	26	74.51	14	76.66	78.60	12	18,154	0.07%
2021/05/18	5	70.00	6.3	71.09	71.80	-1.3	18,103	-0.01%
2021/05/17	8	70.50	8	70.96	66.50	0	18,788	0.00%
2021/05/14	67	73.67	58	74.22	73.80	9	20,041	0.04%
2021/05/13	7	64.30	8	65.18	68.10	-1	19,889	-0.01%
2021/05/12	53	67.62	57	72.66	65.70	-4	19,943	-0.02%
2021/05/11	51	70.31	52	73.96	70.00	-1	20,097	0.00%
2021/05/10	6	72.17	7	71.77	71.40	-1	20,196	0.00%
2021/05/07	38	72.09	15	73.13	72.10	23	20,804	0.11%
2021/05/06	4	73.33	4	72.48	73.50	0	20,847	0.00%
2021/05/05	0	0.00	17	71.71	70.20	-17	20,768	-0.08%
2021/05/04	21	67.81	55	69.24	67.30	-34	21,129	-0.16%
2021/05/03	24.5	75.13	65.2	78.82	74.70	-40.7	21,321	-0.19%
2021/04/29	1	84.20	10	82.87	83.00	-9	21,377	-0.04%
2021/04/28	12	80.71	41	81.65	80.00	-29	21,438	-0.14%
2021/04/27	24	84.05	1	82.10	81.80	23	21,401	0.11%
2021/04/26	3	82.67	1.5	82.73	81.10	1.5	21,350	0.01%
2021/04/23	5.5	84.59	20	86.90	82.80	-14.5	21,429	-0.07%
2021/04/22	42	88.90	32	87.41	85.20	10	21,344	0.05%
2021/04/21	16	83.08	7	83.07	84.30	9	20,986	0.04%
2021/04/20	6	81.85	12	81.47	81.30	-6	20,862	-0.03%
2021/04/19	60	81.22	31	81.24	80.10	29	20,734	0.14%
2021/04/16	25	78.22	22	78.50	77.80	3	20,537	0.01%
2021/04/15	36	74.95	11	77.45	78.00	25	20,348	0.12%
2021/04/14	46	76.23	17	73.59	75.30	29	20,297	0.14%
2021/04/13	3	74.10	12	75.29	74.00	-9	20,402	-0.04%
2021/04/12	2	77.90	10	80.20	76.40	-8	20,581	-0.04%
2021/04/09	12	79.72	1	81.70	79.00	11	20,588	0.05%
2021/04/08	2	79.20	12	80.19	79.80	-10	20,616	-0.05%
2021/04/07	17	78.98	15	79.59	79.50	2	20,634	0.01%
2021/04/06	13	80.94	7	77.64	81.10	6	20,773	0.03%
2021/04/01	27	75.58	66	76.66	75.50	-39	21,171	-0.18%
2021/03/31	23	75.97	13	75.18	75.80	10	21,598	0.05%
2021/03/30	56	73.36	74	73.10	73.10	-18	22,568	-0.08%
2021/03/29	19	72.58	21	72.61	72.40	-2	22,798	-0.01%
2021/03/26	11	69.11	14	68.96	69.00	-3	22,533	-0.01%
2021/03/25	14	69.21	142	68.01	68.00	-128	22,491	-0.57%	大賣/鉅額交易
2021/03/24	26	70.59	36	70.77	70.20	-10	22,209	-0.05%
2021/03/23	34	68.88	50	68.29	70.80	-16	21,339	-0.07%
2021/03/22	96	65.46	24	65.35	65.30	72	20,493	0.35%
2021/03/19	10	63.71	9.5	63.54	63.40	0.5	20,159	0.00%
2021/03/18	73.5	63.85	43.1	64.58	63.10	30.4	19,809	0.15%
2021/03/17	11.1	63.98	34	63.64	64.60	-22.9	19,342	-0.12%
2021/03/16	22	60.62	25	59.89	60.30	-3	18,592	-0.02%
2021/03/15	1	58.70	3	59.33	59.60	-2	18,506	-0.01%
2021/03/12	26	59.08	20	59.76	58.60	6	18,490	0.03%
2021/03/11	62	58.85	30	58.24	59.90	32	18,523	0.17%
2021/03/10	32	57.60	6	57.47	57.60	26	18,503	0.14%
2021/03/09	25	56.74	2	55.60	56.90	23	18,499	0.12%
2021/03/08	100	60.17	99	59.23	58.40	1	18,414	0.01%
2021/03/05	10	55.65	5	56.40	56.40	5	18,256	0.03%
2021/03/04	1	56.60	0	0.00	56.40	1	18,282	0.01%
2021/03/03	81	58.13	0	0.00	58.40	81	18,247	0.44%
2021/03/02	16	58.51	6	60.20	57.20	10	18,591	0.05%
2021/02/26	2	58.55	0	0.00	59.30	2	18,657	0.01%
2021/02/25	0	0.00	3	58.73	58.70	-3	18,873	-0.02%
2021/02/24	5	60.08	96	59.61	58.50	-91	18,808	-0.48%
2021/02/23	2	61.45	48	61.15	60.80	-46	18,742	-0.25%
2021/02/22	9	61.91	170	62.33	61.50	-161	18,702	-0.86%	大賣/鉅額交易
2021/02/19	53	60.68	5	60.78	61.40	48	18,460	0.26%
2021/02/18	5	61.68	8	62.04	60.60	-3	18,605	-0.02%
2021/02/17	28.9	61.49	58	61.84	62.50	-29.1	19,117	-0.15%
2021/02/05	476	57.81	61	56.86	57.90	415	18,671	2.22%	大買/鉅額交易
2021/02/04	25.1	54.43	56	54.16	54.00	-30.9	17,802	-0.17%
2021/02/03	2	55.20	23	53.81	53.60	-21	17,791	-0.12%
2021/02/02	14	55.14	62.1	53.44	55.20	-48.1	17,572	-0.27%
2021/02/01	122.1	53.77	22.5	53.47	53.70	99.6	17,009	0.59%	大買/
2021/01/29	21.5	55.56	68.1	53.43	51.90	-46.6	16,705	-0.28%
2021/01/28	18.1	53.63	21	53.69	52.80	-2.9	15,996	-0.02%
2021/01/27	164	53.80	9.1	55.19	53.80	154.9	15,772	0.98%	大買/鉅額交易
2021/01/26	50.1	55.74	93	54.83	54.10	-42.9	15,546	-0.28%
2021/01/25	16	53.81	37.2	52.99	54.00	-21.3	14,918	-0.14%
2021/01/22	36.1	51.88	28	52.37	52.10	8.1	14,523	0.06%
2021/01/21	10	49.40	8	49.59	50.50	2	14,213	0.01%
2021/01/20	5	46.55	1	47.50	46.90	4	13,985	0.03%
2021/01/19	3	48.50	6	48.83	47.95	-3	13,887	-0.02%
2021/01/18	13	47.80	4	47.38	48.10	9	13,843	0.07%
2021/01/15	6	50.47	15	50.18	50.10	-9	13,596	-0.07%
2021/01/14	36	52.18	2	52.05	52.50	34	13,422	0.25%
2021/01/13	32	51.93	18	52.93	53.20	14	13,293	0.11%
2021/01/11	2	53.50	6	52.53	52.60	-4	12,997	-0.03%
2021/01/08	1	52.20	10	53.20	52.50	-9	12,869	-0.07%
2021/01/07	10	52.65	11	52.65	52.60	-1	12,778	-0.01%
2021/01/06	106	53.76	171	52.62	51.40	-65	12,634	-0.51%	大買/大賣/
2021/01/05	16.2	54.93	9	54.93	53.40	7.2	12,302	0.06%
2021/01/04	16	52.69	208	52.71	52.70	-192	11,872	-1.62%	大賣/鉅額交易
2020/12/31	380	53.33	140.6	52.84	53.30	239.4	11,712	2.04%	大買/大賣/鉅額交易
2020/12/30	8	53.00	157	53.11	52.90	-149	11,421	-1.30%	大賣/鉅額交易
2020/12/29	24	54.32	1	54.50	54.60	23	11,222	0.20%
2020/12/28	22.6	54.47	101	55.09	55.50	-78.4	10,862	-0.72%	大賣/
2020/12/25	79	52.93	9	52.90	51.80	70	10,069	0.70%
2020/12/24	97	50.70	203	50.77	51.50	-106	9,435	-1.12%	大賣/鉅額交易
2020/12/23	163	48.76	100	48.21	48.80	63	7,858	0.80%	大買/
2020/12/22	181	46.00	137	45.47	44.40	44	7,373	0.60%	大買/大賣/
2020/12/21	125	44.96	16	44.97	45.10	109	7,047	1.55%	大買/鉅額交易
2020/12/17	0	0.00	2	43.13	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	3	42.10	42.85	-3	6,903	-0.04%
2020/12/15	4	42.16	0	0.00	41.90	4	6,927	0.06%
2020/12/14	0	0.00	2	43.13	43.15	-2	7,004	-0.03%
2020/12/11	2	43.00	4	41.99	42.50	-2	6,994	-0.03%
2020/12/10	25	43.35	8	43.33	43.30	17	6,923	0.25%
2020/12/09	9	44.88	1	44.70	44.70	8	6,787	0.12%
2020/12/08	0	0.00	6	44.74	45.25	-6	6,732	-0.09%
2020/12/07	10	45.09	0	0.00	44.85	10	6,676	0.15%
2020/12/04	9	45.97	13	46.15	46.20	-4	6,565	-0.06%
2020/12/03	17	45.60	11	45.90	45.20	6	6,440	0.09%
2020/12/02	16	45.44	19	45.41	45.50	-3	6,364	-0.05%
2020/12/01	9	45.15	6	45.14	44.95	3	6,252	0.05%
2020/11/30	13	46.43	5	46.69	45.85	8	6,096	0.13%
2020/11/27	7	46.10	14	45.95	46.05	-7	5,956	-0.12%
2020/11/26	52	47.03	51	46.76	46.50	1	5,867	0.02%
2020/11/25	13	45.50	32.1	45.24	46.00	-19.1	5,354	-0.36%
2020/11/24	32	45.22	12.2	45.39	44.45	19.8	5,108	0.39%
2020/11/23	3	44.80	3	44.92	44.40	0	4,777	0.00%
2020/11/20	68	45.68	5	45.35	44.45	63	4,694	1.34%
2020/11/19	2	44.53	3	44.92	45.20	-1	4,544	-0.02%
2020/11/18	3	44.98	5	45.07	45.00	-2	4,419	-0.05%
2020/11/17	10	45.00	12	44.98	44.50	-2	4,216	-0.05%
2020/11/16	25	45.24	30	45.06	44.50	-5	3,939	-0.13%
2020/11/13	16	42.46	22	42.81	42.90	-6	3,069	-0.20%
2020/11/12	27	42.26	38	42.45	41.90	-11	2,611	-0.42%
2020/11/11	14	39.99	6	40.30	40.70	8	2,016	0.40%
2020/11/10	0	0.00	2	38.85	38.85	-2	1,876	-0.11%
2020/11/05	0	0.00	2	38.75	38.70	-2	1,910	-0.10%
2020/11/03	2	38.60	0	0.00	38.50	2	1,958	0.10%
2020/10/30	0	0.00	7	38.70	38.30	-7	2,010	-0.35%
2020/10/27	0	0.00	3	38.90	38.80	-3	2,088	-0.14%
2020/10/26	1	38.80	2	39.10	38.70	-1	2,222	-0.05%
2020/10/20	3	38.10	3	38.65	38.10	0	2,295	0.00%
2020/10/19	0	0.00	2	37.45	37.40	-2	2,281	-0.09%
2020/10/16	2	36.95	0	0.00	36.85	2	2,296	0.09%
2020/10/13	1	36.50	0	0.00	36.45	1	2,382	0.04%
2020/10/06	3	37.10	0	0.00	37.30	3	2,466	0.12%
2020/09/28	1	37.50	1	37.50	37.60	0	2,727	0.00%
2020/09/25	10	37.90	31	37.47	37.05	-21	2,826	-0.74%
2020/09/23	12	38.19	2	38.25	37.75	10	2,956	0.34%
2020/09/22	4	38.28	1	38.30	38.20	3	2,992	0.10%
2020/09/21	10	39.45	4	38.79	38.70	6	3,083	0.19%
2020/09/18	3	40.58	0	0.00	39.30	3	3,137	0.10%
2020/09/17	11	40.60	59	40.58	40.60	-48	3,125	-1.54%
2020/09/16	0	0.00	11	39.65	39.70	-11	3,050	-0.36%
2020/09/15	0	0.00	7	39.60	39.40	-7	3,060	-0.23%
2020/09/14	10	38.95	0	0.00	39.10	10	3,074	0.33%
2020/09/11	21	38.80	0	0.00	38.50	21	3,163	0.66%
2020/09/09	0	0.00	3	39.00	39.00	-3	3,282	-0.09%
2020/09/08	21	38.25	1	38.00	38.15	20	3,281	0.61%
2020/09/03	0	0.00	2	38.23	38.30	-2	3,473	-0.06%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/27	2	38.03	0	0.00	38.00	2	3,766	0.05%
2020/08/26	1	37.95	0	0.00	38.05	1	3,815	0.03%
2020/08/25	0	0.00	2	38.95	38.40	-2	3,846	-0.05%
2020/08/24	0	0.00	3	38.07	38.20	-3	3,868	-0.08%
2020/08/20	5	36.27	3	36.05	36.05	2	4,025	0.05%
2020/08/19	3	39.07	7	39.16	38.90	-4	4,079	-0.10%
2020/08/17	2	39.20	0	0.00	39.40	2	4,145	0.05%
2020/08/14	2	39.23	0	0.00	39.15	2	4,210	0.05%
2020/08/12	2	39.23	0	0.00	39.35	2	4,324	0.05%
2020/08/10	0	0.00	30	40.10	40.10	-30	4,604	-0.65%
2020/08/07	4	40.10	1	40.15	40.10	3	4,745	0.06%
2020/08/06	30	41.12	0	0.00	40.75	30	4,823	0.62%
2020/08/05	11	41.29	6	41.37	41.20	5	5,014	0.10%
2020/08/04	0	0.00	82	41.32	41.25	-82	5,361	-1.53%
2020/08/03	40	40.88	0	0.00	40.85	40	5,506	0.73%
2020/07/31	0	0.00	11	41.09	41.15	-11	5,644	-0.19%
2020/07/30	62	40.95	4	40.58	40.90	58	5,952	0.97%
2020/07/28	5	39.21	0	0.00	38.50	5	6,369	0.08%
2020/07/27	5	39.66	2	40.20	39.80	3	6,722	0.04%
2020/07/24	1	40.20	0	0.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	5	40.95	40.85	-5	6,857	-0.07%
2020/07/22	2	40.55	2	40.50	40.35	0	6,847	0.00%
2020/07/17	4	39.90	0	0.00	39.70	4	6,825	0.06%
2020/07/16	1	40.40	0	0.00	40.10	1	6,830	0.01%
2020/07/15	1	40.30	1	40.90	40.30	0	6,823	0.00%
2020/07/13	0	0.00	10	40.73	40.90	-10	6,834	-0.15%
2020/07/10	7	40.49	0	0.00	40.10	7	6,865	0.10%
2020/07/08	2	41.78	0	0.00	41.70	2	6,989	0.03%
2020/07/07	15	41.97	8	42.14	42.00	7	6,965	0.10%
2020/07/06	1	42.05	1	41.65	41.75	0	6,931	0.00%
2020/07/03	1	40.85	0	0.00	40.90	1	6,929	0.01%
2020/07/02	11	41.17	60	41.10	41.15	-49	6,967	-0.70%
2020/06/30	1	41.20	10	41.40	41.85	-9	6,845	-0.13%
2020/06/29	8	42.78	30	43.00	42.90	-22	6,765	-0.33%
2020/06/24	30	43.00	0	0.00	42.85	30	6,669	0.45%
2020/06/23	21	42.88	0	0.00	42.70	21	6,670	0.31%
2020/06/22	17	42.84	11	42.45	42.45	6	6,647	0.09%
2020/06/19	33	42.98	10	42.65	42.85	23	6,669	0.34%
2020/06/18	10	42.90	2	42.90	42.85	8	6,667	0.12%
2020/06/17	3	42.72	71	42.56	42.95	-68	6,597	-1.03%
2020/06/16	1	41.75	331	41.94	42.00	-330	6,551	-5.04%	大賣/鉅額交易
2020/06/15	69	41.31	59	41.97	41.20	10	6,618	0.15%
2020/06/12	50	40.57	10	41.10	41.50	40	6,634	0.60%
2020/06/11	341	41.47	0	0.00	40.90	341	6,651	5.13%	大買/鉅額交易
2020/06/10	11	42.52	2	42.75	42.45	9	6,623	0.14%
2020/06/08	4	42.79	2	42.30	42.25	2	6,808	0.03%
2020/06/05	0	0.00	11	42.65	42.65	-11	6,766	-0.16%
2020/06/04	11	42.47	6	42.48	42.65	5	6,762	0.07%
2020/06/01	0	0.00	7	41.40	41.75	-7	6,870	-0.10%
2020/05/28	4	40.83	7	41.56	40.60	-3	6,904	-0.04%
2020/05/27	2	42.10	2	41.95	41.85	0	6,848	0.00%
2020/05/26	1	42.45	84	42.03	42.25	-83	6,841	-1.21%
2020/05/25	45	40.98	2	41.08	41.55	43	6,753	0.64%
2020/05/22	4	41.20	11	41.73	41.15	-7	6,717	-0.10%
2020/05/21	14	41.83	0	0.00	41.90	14	6,697	0.21%
2020/05/20	0	0.00	1	40.95	40.95	-1	6,702	-0.01%
2020/05/19	2	41.60	0	0.00	41.85	2	6,669	0.03%
2020/05/15	0.1	41.80	2	41.90	41.90	-1.9	6,449	-0.03%
2020/05/14	7	42.19	33	43.55	41.30	-26	6,348	-0.41%
2020/05/13	40	42.94	16	43.16	42.95	24	6,213	0.39%
2020/05/12	8	43.94	6	44.60	43.70	2	6,141	0.03%
2020/05/11	61	44.05	19	44.09	44.20	42	5,978	0.70%
2020/05/08	8	42.53	8	42.56	42.30	0	5,640	0.00%
2020/05/07	6	42.37	9	42.84	42.30	-3	5,486	-0.05%
2020/05/06	19	42.01	9	42.54	41.75	10	5,362	0.19%
2020/05/05	3	41.42	1	41.00	40.80	2	5,071	0.04%
2020/05/04	18	40.39	12	40.23	41.50	6	4,899	0.12%
2020/04/30	16	39.08	9	39.83	40.50	7	4,660	0.15%
2020/04/29	0	0.00	5	36.48	36.85	-5	4,394	-0.11%
2020/04/28	2	35.38	0	0.00	35.50	2	4,387	0.05%
2020/04/27	1	35.25	0	0.00	35.25	1	4,465	0.02%
2020/04/23	0	0.00	2	34.60	34.60	-2	4,462	-0.04%
2020/04/21	3	33.90	0	0.00	33.60	3	4,466	0.07%
2020/04/14	1	34.85	2	35.30	35.40	-1	4,612	-0.02%
2020/04/13	6	34.98	10	34.56	34.80	-4	4,589	-0.09%
2020/04/10	0	0.00	20	33.00	33.30	-20	4,513	-0.44%
2020/04/09	24	33.13	20	33.85	33.00	4	4,571	0.09%
2020/04/08	23	33.60	22	33.91	33.50	1	4,574	0.02%
2020/04/07	3	31.35	3	32.00	32.90	0	4,500	0.00%
2020/04/01	5	30.00	0	0.00	30.30	5	4,431	0.11%
2020/03/31	1	29.80	0	0.00	29.80	1	4,456	0.02%
2020/03/27	0	0.00	5	30.20	30.20	-5	4,543	-0.11%
2020/03/25	0	0.00	10	30.00	29.70	-10	4,561	-0.22%
2020/03/24	0	0.00	10	28.25	28.25	-10	4,573	-0.22%
2020/03/20	20	28.30	0	0.00	28.60	20	5,173	0.39%
2020/03/19	5	26.70	3	26.67	26.45	2	5,391	0.04%
2020/03/18	21	30.55	11	29.93	29.35	10	5,436	0.18%
2020/03/17	22	30.37	3	30.15	29.90	19	5,549	0.34%
2020/03/16	2	32.20	6	31.84	31.00	-4	5,561	-0.07%
2020/03/13	18	31.28	5	32.00	31.95	13	5,565	0.23%
2020/03/12	6	34.25	7	36.45	34.30	-1	5,506	-0.02%
2020/03/11	0	0.00	17	38.21	38.05	-17	5,468	-0.31%
2020/03/10	0	0.00	3	37.75	38.55	-3	5,761	-0.05%
2020/03/09	1	38.10	2	38.40	38.00	-1	5,901	-0.02%
2020/03/06	21	39.84	3	39.85	39.70	18	5,920	0.30%
2020/03/05	12	39.68	8	39.23	39.65	4	6,003	0.07%
2020/03/03	7	38.42	6	37.51	38.30	1	6,684	0.01%
2020/02/27	5	37.15	0	0.00	37.00	5	6,860	0.07%
2020/02/25	1	38.65	0	0.00	38.90	1	6,761	0.01%
2020/02/24	1	39.20	8	38.81	39.15	-7	6,759	-0.10%
2020/02/21	7	39.11	8	39.04	38.95	-1	6,745	-0.01%
2020/02/19	0	0.00	3	38.35	38.25	-3	6,673	-0.04%
2020/02/17	5	38.60	10	38.55	38.60	-5	6,701	-0.07%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	6	38.42	0	0.00	37.70	6	6,723	0.09%
2020/02/12	2	38.33	2	38.60	38.30	0	6,714	0.00%
2020/02/11	6	37.29	0	0.00	37.65	6	6,756	0.09%
2020/02/07	0	0.00	20	36.40	36.35	-20	7,364	-0.27%
2020/02/06	21	36.53	0	0.00	37.10	21	7,746	0.27%
2020/02/05	1	35.85	1	35.85	35.85	0	7,741	0.00%
2020/02/03	6	33.71	1	33.10	33.40	5	7,678	0.07%
2020/01/31	12	36.45	13	36.03	36.45	-1	7,587	-0.01%
2020/01/30	6	38.55	19	38.50	38.45	-13	7,532	-0.17%
2020/01/17	0	0.00	1	43.60	43.00	-1	7,589	-0.01%
2020/01/16	0	0.00	5	43.45	43.40	-5	7,662	-0.07%
2020/01/14	6	44.27	0	0.00	43.75	6	8,146	0.07%
2020/01/13	1	43.50	1	43.30	43.40	0	8,108	0.00%
2020/01/09	29	42.56	13	43.00	42.40	16	8,088	0.20%
2020/01/07	0	0.00	12	43.05	43.10	-12	8,246	-0.15%
2020/01/03	0	0.00	10	42.95	42.80	-10	8,271	-0.12%
2020/01/02	40	43.16	4	43.14	43.10	36	8,253	0.44%
2019/12/31	1	42.65	0	0.00	42.55	1	8,331	0.01%
2019/12/30	2	42.60	0	0.00	42.55	2	8,401	0.02%
2019/12/26	5	42.20	25	42.38	42.20	-20	8,527	-0.23%
2019/12/25	20	42.45	0	0.00	42.45	20	8,590	0.23%
2019/12/24	1	41.35	0	0.00	41.45	1	8,942	0.01%
2019/12/23	15	41.99	14	42.20	41.95	1	8,962	0.01%
2019/12/20	36	42.53	36	42.52	42.60	0	9,107	0.00%
2019/12/19	2	43.03	10	42.95	42.75	-8	9,700	-0.08%
2019/12/18	31	42.78	19	43.10	42.60	12	10,083	0.12%
2019/12/17	19	44.14	107	45.15	44.25	-88	10,305	-0.85%	大賣/
2019/12/16	89	46.26	34	46.10	46.80	55	10,013	0.55%
2019/12/13	1	45.35	24	45.59	45.30	-23	9,961	-0.23%
2019/12/12	26	45.66	62	45.82	44.85	-36	10,269	-0.35%
2019/12/11	47	45.33	47	45.14	45.30	0	10,281	0.00%
2019/12/10	15	44.44	29	44.50	45.00	-14	10,391	-0.13%
2019/12/06	5	45.70	16	45.86	45.30	-11	10,519	-0.10%
2019/12/05	55	46.43	157	46.26	45.40	-102	10,532	-0.97%	大賣/鉅額交易
2019/12/04	137	44.95	76	45.14	45.25	61	10,426	0.59%	大買/
2019/12/03	50	44.37	15	44.73	44.50	35	10,636	0.33%
2019/12/02	32	44.03	76	44.64	44.85	-44	10,677	-0.41%
2019/11/29	88	44.88	141	45.65	44.40	-53	10,682	-0.50%	大賣/
2019/11/28	42	43.63	77	43.79	43.90	-35	10,301	-0.34%
2019/11/27	31	43.22	10	42.98	42.60	21	10,422	0.20%
2019/11/26	138	42.81	61	42.49	43.00	77	10,526	0.73%	大買/
2019/11/25	0	0.00	10	41.55	41.25	-10	10,621	-0.09%
2019/11/20	20	40.64	0	0.00	40.60	20	11,769	0.17%
2019/11/18	1	41.20	0	0.00	41.05	1	12,160	0.01%
2019/11/15	1	41.05	0	0.00	40.90	1	12,388	0.01%
2019/11/14	0	0.00	6	40.77	40.65	-6	12,744	-0.05%
2019/11/13	11	41.10	18	41.24	41.30	-7	12,941	-0.05%
2019/11/12	10	41.40	23	41.25	41.45	-13	13,341	-0.10%
2019/11/11	3	40.40	0	0.00	40.40	3	13,834	0.02%
2019/11/08	2	41.10	3	41.05	41.00	-1	14,410	-0.01%
2019/11/07	13	40.87	8	41.08	40.60	5	14,552	0.03%
2019/11/06	31	42.36	18	42.97	42.00	13	14,468	0.09%
2019/11/05	23	44.71	22	45.05	45.30	1	14,132	0.01%
2019/11/01	5	44.10	5	43.50	43.50	0	13,691	0.00%
2019/10/31	0	0.00	1	44.10	43.35	-1	13,704	-0.01%
2019/10/30	1	43.70	0	0.00	43.65	1	13,699	0.01%
2019/10/29	2	43.20	1	43.00	42.80	1	13,673	0.01%
2019/10/28	14	44.07	8	43.85	43.85	6	13,617	0.04%
2019/10/25	9	43.88	12	43.51	43.15	-3	13,563	-0.02%
2019/10/24	1	44.50	3	44.40	44.10	-2	13,517	-0.01%
2019/10/23	2	44.28	10	44.72	44.35	-8	13,520	-0.06%
2019/10/22	29	43.69	72	43.73	44.10	-43	13,312	-0.32%
2019/10/21	0	0.00	7	42.79	42.75	-7	13,039	-0.05%
2019/10/18	21	42.38	23	42.20	42.25	-2	12,991	-0.02%
2019/10/17	5	41.98	10	41.70	41.95	-5	12,961	-0.04%
2019/10/16	6	42.13	21	42.24	42.00	-15	12,920	-0.12%
2019/10/15	45	42.55	26	42.84	42.45	19	12,807	0.15%
2019/10/14	5	41.52	3	41.95	41.15	2	12,605	0.02%
2019/10/09	5	40.65	6	40.50	40.50	-1	12,511	-0.01%
2019/10/08	4	41.45	6	41.45	41.25	-2	12,425	-0.02%
2019/10/07	5	42.20	5	41.65	42.00	0	12,362	0.00%
2019/10/04	7	41.41	42	41.10	41.00	-35	12,222	-0.29%
2019/10/03	5	41.78	4	41.65	41.95	1	12,128	0.01%
2019/10/02	1	42.05	2	42.05	42.40	-1	12,070	-0.01%
2019/10/01	53	40.47	15	40.81	41.00	38	11,963	0.32%
2019/09/27	47	41.03	5	42.80	40.60	42	11,886	0.35%
2019/09/26	0	0.00	5	43.62	43.50	-5	11,505	-0.04%
2019/09/25	22	43.22	1	43.25	43.20	21	11,442	0.18%
2019/09/24	9	43.80	28	44.02	43.45	-19	11,299	-0.17%
2019/09/23	21	47.63	118	47.40	46.80	-97	10,695	-0.91%	大賣/
2019/09/20	61	47.90	88	48.16	48.60	-27	10,293	-0.26%
2019/09/19	2	46.40	9	46.56	46.90	-7	9,803	-0.07%
2019/09/18	79	47.41	71	47.12	46.55	8	9,709	0.08%
2019/09/17	21	47.32	15	47.33	47.10	6	9,484	0.06%
2019/09/16	40	46.52	99	46.53	46.50	-59	9,039	-0.65%
2019/09/12	271	45.82	49	45.08	46.35	222	8,913	2.49%	大買/鉅額交易
2019/09/11	22	45.36	3	45.20	45.20	19	8,751	0.22%
2019/09/10	20	45.19	19	45.00	45.30	1	8,666	0.01%
2019/09/09	26	46.67	50.7	46.50	46.50	-24.7	8,491	-0.29%
2019/09/06	53	46.79	26	46.82	46.30	27	8,432	0.32%
2019/09/05	71	46.80	39	46.76	46.70	32	8,273	0.39%
2019/09/04	11	44.95	10	44.73	45.25	1	7,862	0.01%
2019/09/03	41	45.04	34	45.50	45.05	7	7,723	0.09%
2019/09/02	1	44.35	1	44.50	44.50	0	7,511	0.00%
2019/08/30	18	43.93	26	46.54	43.20	-8	7,313	-0.11%
2019/08/29	35	46.80	48	46.53	46.80	-13	6,927	-0.19%
2019/08/28	27	46.41	15	46.56	46.30	12	6,709	0.18%
2019/08/27	40	46.35	107	46.34	46.50	-67	6,414	-1.04%	大賣/
2019/08/26	35	43.62	23	42.88	43.55	12	5,719	0.21%
2019/08/23	83	43.29	66	43.21	42.95	17	5,531	0.31%
2019/08/22	47	42.39	50	42.48	42.30	-3	5,193	-0.06%
2019/08/21	35	41.67	3	42.20	42.00	32	4,975	0.64%
2019/08/20	44	41.58	31	41.73	40.80	13	4,749	0.27%
2019/08/19	21	43.62	31	43.38	42.30	-10	4,500	-0.22%
2019/08/16	20	41.29	17	41.46	41.75	3	4,112	0.07%
2019/08/15	7	41.06	51	41.09	41.80	-44	3,876	-1.14%
2019/08/14	112	40.47	90	40.38	41.50	22	3,444	0.64%	大買/
2019/08/13	54	38.32	48	38.55	38.20	6	2,872	0.21%
2019/08/12	42	37.10	84	37.36	38.10	-42	2,255	-1.86%
2019/08/08	21	34.57	50	33.80	34.65	-29	2,010	-1.44%
2019/08/07	27	33.61	59	33.30	33.65	-32	1,853	-1.73%
2019/08/06	3	31.68	3	31.73	32.65	0	1,774	0.00%
2019/08/02	0	0.00	37	32.39	32.30	-37	1,764	-2.10%
2019/08/01	90	33.89	19	33.43	33.40	71	1,744	4.07%
2019/07/31	1	32.80	0	0.00	33.35	1	1,681	0.06%
2019/07/30	1	32.80	3.1	33.40	32.80	-2.1	1,668	-0.13%
2019/07/29	15	33.76	0	0.00	33.70	15	1,635	0.92%
2019/07/26	0	0.00	17	32.63	33.10	-17	1,575	-1.08%
2019/07/25	61	32.55	3	32.23	32.75	58	1,546	3.75%
2019/07/24	0	0.00	2	31.90	31.85	-2	1,474	-0.14%
2019/07/15	0	0.00	5	31.20	31.10	-5	1,577	-0.32%
2019/07/04	5	31.40	0	0.00	31.45	5	1,864	0.27%
2019/07/01	0	0.00	3	31.05	31.45	-3	2,088	-0.14%
2019/06/28	4	32.40	0	0.00	32.10	4	2,361	0.17%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/21	0	0.00	30	32.28	32.50	-30	2,585	-1.16%
2019/06/20	1	32.30	2	32.70	32.70	-1	2,619	-0.04%
2019/06/19	30	32.50	3	32.03	32.00	27	2,584	1.04%
2019/06/18	0	0.00	5	31.37	31.70	-5	2,568	-0.19%
2019/06/14	24	31.35	25	31.17	31.35	-1	2,623	-0.04%
2019/06/13	13	30.76	14	30.96	31.00	-1	2,623	-0.04%
2019/06/12	3	29.20	1	29.40	29.35	2	2,608	0.08%
2019/06/11	0	0.00	5	29.10	29.20	-5	2,613	-0.19%
2019/06/05	0	0.00	5	29.20	28.85	-5	2,645	-0.19%
2019/06/03	2	28.65	1	28.75	28.70	1	2,700	0.04%
2019/05/31	0	0.00	6	29.15	29.00	-6	2,734	-0.22%
2019/05/30	7	28.88	0	0.00	28.90	7	2,754	0.25%
2019/05/29	2	28.25	0	0.00	28.15	2	2,785	0.07%
2019/05/23	2	28.25	0	0.00	28.30	2	3,368	0.06%
2019/05/21	10	29.05	2	28.25	29.10	8	3,435	0.23%
2019/05/17	2	28.85	0	0.00	28.85	2	3,485	0.06%
2019/05/16	0	0.00	30	29.80	29.60	-30	3,536	-0.85%
2019/05/15	1	30.10	0	0.00	30.05	1	3,645	0.03%
2019/05/14	2	27.30	0	0.00	29.50	2	3,661	0.05%
2019/05/13	4	28.85	10	28.80	28.70	-6	3,712	-0.16%
2019/05/10	3	30.33	0	0.00	29.85	3	3,759	0.08%
2019/05/09	4	30.63	0	0.00	30.35	4	3,760	0.11%
2019/05/06	9	31.96	0	0.00	31.70	9	3,817	0.24%
2019/05/03	3	33.02	0	0.00	32.90	3	3,807	0.08%
2019/05/02	1	32.95	0	0.00	33.00	1	3,818	0.03%
2019/04/29	8	32.95	1	33.50	33.00	7	3,914	0.18%
2019/04/26	0	0.00	10	34.00	34.00	-10	3,924	-0.25%
2019/04/25	9	34.67	30	34.75	34.60	-21	3,952	-0.53%
2019/04/24	0	0.00	4	34.26	34.65	-4	4,013	-0.10%
2019/04/23	6	34.35	3	34.27	34.40	3	4,004	0.07%
2019/04/22	2	34.60	0	0.00	34.55	2	4,007	0.05%
2019/04/19	0	0.00	9	34.18	34.90	-9	4,037	-0.22%
2019/04/18	1	34.20	3	34.72	33.85	-2	4,000	-0.05%
2019/04/17	14	34.57	0	0.00	34.50	14	3,983	0.35%
2019/04/16	17	34.49	151	34.71	34.90	-134	4,021	-3.33%	大賣/鉅額交易
2019/04/15	170	33.72	7	33.71	33.75	163	3,935	4.14%	大買/鉅額交易
2019/04/11	2	33.30	1	33.35	33.15	1	3,913	0.03%
2019/04/10	0	0.00	22.6	33.85	33.85	-22.6	3,898	-0.58%
2019/04/09	22	35.28	0	0.00	34.35	22	3,879	0.57%
2019/04/08	1	33.70	106	33.71	34.00	-105	3,761	-2.79%	大賣/鉅額交易
2019/04/02	113	34.92	9	34.91	34.55	104	3,618	2.87%	大買/鉅額交易
2019/04/01	2	33.75	1	33.35	33.40	1	3,357	0.03%
2019/03/29	0	0.00	19	33.18	33.30	-19	3,274	-0.58%
2019/03/28	0	0.00	9	32.47	32.45	-9	3,149	-0.29%
2019/03/27	2	32.60	0	0.00	32.70	2	3,173	0.06%
2019/03/26	0	0.00	1	31.80	31.85	-1	3,124	-0.03%
2019/03/25	2	31.83	1	31.90	31.95	1	3,122	0.03%
2019/03/22	1	32.20	5	31.90	32.15	-4	3,069	-0.13%
2019/03/21	4	32.20	0	0.00	32.15	4	3,059	0.13%
2019/03/19	12	32.60	0.8	32.20	32.20	11.2	3,165	0.36%
2019/03/18	3	32.50	1	32.10	32.50	2	3,114	0.06%
2019/03/15	0	0.00	3	31.33	31.75	-3	3,052	-0.10%
2019/03/14	1	30.90	0	0.00	30.75	1	3,083	0.03%
2019/03/13	0	0.00	30	30.81	30.80	-30	3,133	-0.96%
2019/03/11	1	31.25	0	0.00	31.15	1	3,259	0.03%
2019/03/08	0	0.00	1	31.05	31.05	-1	3,320	-0.03%
2019/03/05	1	31.70	2	31.75	31.65	-1	3,417	-0.03%
2019/03/04	1	32.00	0	0.00	32.00	1	3,417	0.03%
2019/02/27	32	31.86	1	31.80	32.50	31	3,436	0.90%
2019/02/26	1	32.90	5	32.51	32.55	-4	3,339	-0.12%
2019/02/22	1	30.55	130	30.44	30.30	-129	2,923	-4.41%	大賣/鉅額交易
2019/02/21	130	30.82	4	30.75	30.80	126	2,927	4.30%	大買/鉅額交易
2019/02/20	2	30.68	0	0.00	30.75	2	2,971	0.07%
2019/02/15	9	30.89	0	0.00	31.00	9	2,918	0.31%
2019/02/14	3	30.75	4	31.08	31.20	-1	2,878	-0.03%
2019/02/12	1	30.30	0	0.00	30.60	1	2,821	0.04%
2019/01/28	0	30.05	2	30.10	30.15	-2	2,676	-0.07%
2019/01/25	1	29.85	0	0.00	30.05	1	2,701	0.04%
2019/01/21	0	0.00	12	30.23	30.05	-12	2,591	-0.46%
2019/01/18	4	29.80	0	0.00	29.30	4	2,512	0.16%
2019/01/17	3	29.15	3	29.35	29.15	0	2,491	0.00%
2019/01/16	4	29.48	3	29.25	29.55	1	2,448	0.04%
2019/01/11	2	28.15	0	0.00	28.30	2	2,327	0.09%
2019/01/07	0	0.00	1	26.65	27.30	-1	2,172	-0.05%
2019/01/03	0	0.00	2	27.25	27.15	-2	2,196	-0.09%
2018/12/26	1	28.70	0	0.00	28.25	1	2,194	0.05%
2018/12/24	0	0.00	1	29.80	29.85	-1	2,183	-0.05%
2018/12/20	1	28.30	0	0.00	28.30	1	2,195	0.05%
2018/12/19	0	0.00	3	28.55	29.30	-3	2,155	-0.14%
2018/12/12	7	29.82	2	29.40	30.00	5	2,202	0.23%
2018/12/06	1	30.00	10	30.58	29.10	-9	2,101	-0.43%
2018/12/05	3	30.73	1	30.90	30.70	2	2,055	0.10%
2018/12/04	3	31.18	3	31.37	31.95	0	2,034	0.00%
2018/12/03	1	30.45	1	30.70	30.90	0	1,987	0.00%
2018/11/30	3	29.32	4	29.51	30.00	-1	1,923	-0.05%
2018/11/29	6	29.99	3	30.05	29.60	3	1,891	0.16%
2018/11/28	8	29.16	2	29.15	29.40	6	1,809	0.33%
2018/11/27	3	28.53	0	0.00	28.85	3	1,772	0.17%
2018/11/26	0	0.00	4	28.60	28.45	-4	1,750	-0.23%
2018/11/21	2	28.38	0	0.00	28.30	2	1,742	0.11%
2018/11/19	3	28.82	2	28.80	29.00	1	1,710	0.06%
2018/11/13	8	28.00	8	27.35	28.05	0	1,671	0.00%
2018/11/09	0	0.00	47	27.11	27.30	-47	1,623	-2.89%
2018/11/02	16	27.26	1	28.15	27.15	15	1,795	0.84%
2018/11/01	20	26.10	0	0.00	26.00	20	1,743	1.15%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/11	0	0.00	40	25.82	25.75	-40	1,897	-2.11%
2018/10/05	0	0.00	1	29.30	29.30	-1	1,896	-0.05%
2018/10/02	0	0.00	1	31.95	31.90	-1	1,892	-0.05%
2018/10/01	1	32.35	0	0.00	32.45	1	1,906	0.05%
2018/09/26	3	31.60	0	0.00	31.55	3	1,904	0.16%
2018/09/19	2	33.20	0	0.00	32.60	2	2,034	0.10%
2018/09/14	0	0.00	1	32.40	32.80	-1	2,040	-0.05%
2018/09/13	0	0.00	1	30.25	30.25	-1	1,972	-0.05%
2018/08/29	1	33.40	0	0.00	33.15	1	2,396	0.04%
2018/08/27	0	0.00	4	32.20	32.20	-4	2,397	-0.17%
2018/08/23	90	32.46	0	0.00	32.10	90	2,534	3.55%
2018/08/21	19	31.59	0	0.00	31.60	19	2,546	0.75%
2018/08/20	1	31.80	78	32.15	31.80	-77	2,565	-3.00%
2018/08/17	46	33.21	1	33.40	33.40	45	2,584	1.74%
2018/08/16	8	32.40	87	31.85	32.60	-79	2,627	-3.01%
2018/08/14	95	33.34	0	0.00	33.50	95	2,631	3.61%
2018/08/13	0	0.00	97	34.71	32.60	-97	2,627	-3.69%
2018/08/10	1	36.25	2	36.25	35.80	-1	2,563	-0.04%
2018/08/09	23	37.67	0	0.00	37.45	23	2,554	0.90%
2018/08/07	0	0.00	1	38.00	37.85	-1	2,579	-0.04%
2018/08/06	1	38.05	2	38.15	38.00	-1	2,584	-0.04%
2018/08/01	2	38.75	4	38.99	39.00	-2	2,603	-0.08%
2018/07/31	0	0.00	2	38.63	38.65	-2	2,586	-0.08%
2018/07/25	2	37.90	0	0.00	37.85	2	2,622	0.08%
2018/07/24	1	37.95	0	0.00	38.00	1	2,620	0.04%
2018/07/20	17	37.86	0	0.00	37.55	17	2,606	0.65%
2018/07/19	1	37.90	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	37.70	0	0.00	37.70	1	2,699	0.04%
2018/07/17	0	0.00	1	38.40	38.00	-1	2,771	-0.04%
2018/07/13	1	37.90	0	0.00	37.70	1	2,812	0.04%
2018/07/12	1	37.65	0	0.00	37.55	1	2,835	0.04%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/03	0	0.00	1	38.00	37.60	-1	3,303	-0.03%
2018/06/28	2.7	40.19	3	40.20	40.00	-0.3	3,311	-0.01%
2018/06/26	1	40.20	2	40.55	40.20	-1	3,309	-0.03%
2018/06/25	1	41.50	0	0.00	41.25	1	3,337	0.03%
2018/06/22	1	41.05	0	0.00	41.05	1	3,324	0.03%
2018/06/21	1	41.60	1	41.40	41.40	0	3,325	0.00%
2018/06/20	1	40.85	1	41.00	40.85	0	3,344	0.00%
2018/06/19	10	41.90	0	0.00	41.50	10	3,344	0.30%
2018/06/15	0	0.00	5	42.01	42.25	-5	3,341	-0.15%
2018/06/13	2	41.53	6	41.50	41.45	-4	3,282	-0.12%
2018/06/12	21	42.83	34	42.80	42.20	-13	3,249	-0.40%
2018/06/11	0	0.00	2	41.38	41.50	-2	3,079	-0.06%
2018/06/07	7	41.12	4	40.95	40.65	3	3,184	0.09%
2018/06/06	4	40.69	4	40.48	40.70	0	3,253	0.00%
2018/06/05	10	40.38	3	40.90	40.05	7	3,324	0.21%
2018/06/04	0	0.00	5	40.50	40.30	-5	3,317	-0.15%
2018/05/31	12	39.94	4	40.23	39.85	8	3,334	0.24%
2018/05/25	3	39.20	3	39.50	39.20	0	3,448	0.00%
2018/05/24	11	39.83	0	0.00	39.55	11	3,460	0.32%
2018/05/23	1	39.05	0	0.00	38.85	1	3,418	0.03%
2018/05/22	3	39.00	3	39.20	39.00	0	3,449	0.00%
2018/05/10	1	39.15	0	0.00	39.05	1	3,711	0.03%
2018/05/07	3	37.95	3	38.05	37.95	0	3,852	0.00%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/27	2	39.10	0	0.00	39.10	2	4,217	0.05%
2018/04/26	3	39.00	0	0.00	39.00	3	4,253	0.07%
2018/04/25	3	39.30	0	0.00	39.90	3	4,308	0.07%
2018/04/24	8	39.59	10	40.00	39.55	-2	4,371	-0.05%
2018/04/23	3	41.50	0	0.00	41.25	3	4,359	0.07%
2018/04/19	0	0.00	16	43.09	43.10	-16	4,430	-0.36%
2018/04/17	0	0.00	3	43.15	42.65	-3	4,625	-0.06%
2018/04/16	1	43.90	0	0.00	43.40	1	4,656	0.02%
2018/04/13	10	43.70	7	44.19	43.95	3	4,860	0.06%
2018/04/12	6	41.99	0	0.00	42.30	6	5,110	0.12%
2018/04/09	10	41.96	0	0.00	41.30	10	5,461	0.18%
2018/04/03	2	42.58	0	0.00	42.50	2	5,469	0.04%
2018/04/02	10	43.15	0	0.00	43.15	10	5,508	0.18%
2018/03/31	1	43.35	0	0.00	43.35	1	5,627	0.02%
2018/03/30	5	43.05	2	43.28	43.15	3	5,713	0.05%
2018/03/29	1	43.30	1	43.20	43.05	0	5,768	0.00%
2018/03/28	1	43.05	0	0.00	43.05	1	5,779	0.02%
2018/03/23	3	41.30	15	41.21	41.20	-12	5,934	-0.20%
2018/03/16	3	42.55	0	0.00	42.45	3	6,222	0.05%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/14	14	43.82	12	43.95	43.25	2	6,329	0.03%
2018/03/13	0	0.00	1	43.20	43.55	-1	6,380	-0.02%
2018/03/12	0	0.00	3	43.40	43.25	-3	6,518	-0.05%
2018/03/09	5	43.25	0	0.00	43.20	5	6,528	0.08%
2018/03/07	1	42.70	17	42.41	42.45	-16	6,481	-0.25%
2018/03/06	3	42.45	3	42.62	42.20	0	6,567	0.00%
2018/03/05	2	43.43	15	43.40	42.35	-13	6,667	-0.19%
2018/03/02	3	43.27	10	43.35	43.20	-7	6,704	-0.10%
2018/03/01	0	0.00	30	42.65	43.30	-30	6,668	-0.45%
2018/02/26	1	42.50	1	42.20	42.35	0	6,778	0.00%
2018/02/23	30	41.80	1	41.70	41.60	29	6,778	0.43%
2018/02/22	0	0.00	3	40.55	41.45	-3	6,832	-0.04%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/12	0	0.00	1	39.30	39.30	-1	6,862	-0.01%
2018/02/09	2	38.33	0	0.00	39.45	2	6,936	0.03%
2018/02/08	1	40.05	10	40.70	39.80	-9	6,955	-0.13%
2018/02/07	0	0.00	1	42.00	41.30	-1	7,144	-0.01%
2018/02/06	7	40.83	7	40.54	40.50	0	7,439	0.00%
2018/02/05	2	42.10	3	42.85	43.70	-1	7,371	-0.01%
2018/02/02	1	43.40	1	43.60	43.25	0	7,397	0.00%
2018/01/31	3	43.55	6	43.55	44.05	-3	7,600	-0.04%
2018/01/30	4	44.13	6	44.03	43.65	-2	7,710	-0.03%
2018/01/29	4	44.16	2	44.43	43.60	2	7,968	0.03%
2018/01/25	2	43.35	25	43.51	43.05	-23	8,232	-0.28%
2018/01/24	1	42.00	0	0.00	41.85	1	8,277	0.01%
2018/01/22	0	0.00	30	42.02	41.90	-30	8,993	-0.33%
2018/01/18	9	43.34	1	42.90	42.50	8	9,067	0.09%
2018/01/17	0	0.00	16	42.53	42.45	-16	9,108	-0.18%
2018/01/16	1	43.50	3	43.35	43.10	-2	9,125	-0.02%
2018/01/15	13	44.39	3	44.45	44.00	10	9,125	0.11%
2018/01/12	4	44.21	8	44.38	44.60	-4	9,108	-0.04%
2018/01/11	4	43.59	66	43.56	43.35	-62	9,218	-0.67%
2018/01/10	11	44.00	3	43.85	43.65	8	9,373	0.09%
2018/01/09	46	45.37	45	44.55	44.05	1	9,536	0.01%
2018/01/08	151	43.90	40	44.69	44.90	111	9,404	1.18%	大買/鉅額交易
2018/01/05	3	43.20	7	42.62	42.80	-4	8,875	-0.05%
2018/01/04	0	0.00	2	41.38	41.40	-2	8,731	-0.02%
2018/01/03	1	42.00	8	42.09	41.75	-7	8,915	-0.08%
2018/01/02	0	0.00	1	41.50	41.10	-1	9,051	-0.01%