佳邦 (6284)-群益金鼎券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
77.8
漲跌
▲0.5
漲幅
+0.65%
成交量
379張
產業
上櫃電子零組件類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳邦 (6284)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	14	78.24	0	0.00	77.80	14	1,461	0.96%
2024/12/16	7	77.67	0	0.00	77.30	7	1,493	0.47%
2024/12/13	28	79.23	35	78.90	78.50	-7	1,504	-0.47%
2024/12/12	2	79.90	0.1	80.85	79.10	1.9	1,509	0.13%
2024/12/11	0	0.00	0	80.70	80.00	0	1,523	0.00%
2024/12/10	0	0.00	10	80.80	80.40	-10	1,528	-0.65%
2024/12/09	0	0.00	92	82.18	81.50	-92	1,557	-5.91%
2024/12/06	2	83.20	0	0.00	83.00	2	1,563	0.13%
2024/12/05	36	84.32	2	84.45	83.10	34	1,570	2.17%
2024/12/04	2	83.90	0.3	83.40	83.70	1.7	1,584	0.11%
2024/12/03	10	80.30	0	0.00	79.70	10	1,587	0.63%
2024/12/02	3.4	79.51	4	79.93	79.00	-0.6	1,635	-0.04%
2024/11/28	0	0.00	1	77.90	76.60	-1	1,703	-0.06%
2024/11/27	0	0.00	11	78.72	78.10	-11	1,743	-0.63%
2024/11/26	2	80.30	2	79.80	79.80	0	1,848	0.00%
2024/11/22	74	79.22	0	0.00	80.00	74	2,006	3.69%
2024/11/21	18	77.81	11	76.85	78.00	7	2,031	0.34%
2024/11/18	1	77.50	0	0.00	75.40	1	2,238	0.04%
2024/11/15	10	79.50	0	0.00	78.20	10	2,241	0.45%
2024/11/14	10	79.25	0	0.00	79.50	10	2,248	0.44%
2024/11/13	1	79.00	0	0.00	78.50	1	2,232	0.04%
2024/11/12	31	78.63	7	78.84	78.50	24	2,241	1.07%
2024/11/11	29	78.57	1	78.10	79.00	28	2,246	1.25%
2024/11/08	5	79.54	4	80.08	79.30	1	2,252	0.04%
2024/11/06	6	79.55	0	0.00	79.20	6	2,271	0.26%
2024/11/05	12	78.63	9	78.58	78.60	3	2,290	0.13%
2024/11/04	49	79.43	8	79.09	78.70	41	2,329	1.76%
2024/11/01	21	79.44	2	79.10	79.80	19	2,386	0.80%
2024/10/30	98	81.04	45	81.29	80.30	53	2,395	2.21%
2024/10/29	65	87.69	12	87.15	86.80	53	2,306	2.30%
2024/10/28	23	88.87	1	88.90	88.80	22	2,319	0.95%
2024/10/25	6	89.22	6	89.33	89.00	0	2,326	0.00%
2024/10/24	89	90.45	40	90.76	88.60	49	2,351	2.08%
2024/10/23	153	92.04	6	92.45	91.60	147	2,362	6.22%	大買/鉅額交易
2024/10/22	41	90.77	2	90.45	90.70	39	2,362	1.65%
2024/10/21	13	90.40	1	89.50	90.40	12	2,397	0.50%
2024/10/18	19	90.75	8	90.58	89.40	11	2,462	0.45%
2024/10/17	6	91.72	6	91.15	91.90	0	2,503	0.00%
2024/10/16	11	91.32	11	90.71	91.30	0	2,555	0.00%
2024/10/15	93	92.07	11	91.47	91.10	82	2,698	3.04%
2024/10/14	34	89.39	2	89.25	89.60	32	2,674	1.20%
2024/10/11	32	91.44	14	91.60	89.70	18	2,716	0.66%
2024/10/09	82	92.78	10	93.00	92.00	72	2,816	2.56%
2024/10/08	1	93.50	186	92.72	92.50	-185	2,799	-6.61%	大賣/鉅額交易
2024/10/07	1	92.30	39	92.26	92.50	-38	2,810	-1.35%
2024/10/04	24	86.67	43.1	86.94	86.80	-19.1	2,795	-0.68%
2024/09/30	26	84.93	0	0.00	84.60	26	2,934	0.89%
2024/09/27	11	85.17	23	86.06	85.10	-12	3,113	-0.39%
2024/09/26	43	86.44	13	86.31	86.20	30	3,139	0.96%
2024/09/25	34	85.54	21	85.57	85.30	13	3,153	0.41%
2024/09/24	13	84.89	3	84.77	85.20	10	3,178	0.31%
2024/09/23	2	85.00	5	84.90	84.90	-3	3,211	-0.09%
2024/09/20	12	84.89	1	84.80	84.50	11	3,252	0.34%
2024/09/19	34	82.72	3	82.10	83.60	31	3,320	0.93%
2024/09/18	96	83.07	8	83.66	81.80	88	3,502	2.51%
2024/09/16	2	84.70	75	85.05	84.70	-73	3,726	-1.96%
2024/09/13	3	83.77	11	83.89	83.60	-8	3,730	-0.21%
2024/09/12	15	85.00	2	83.80	84.00	13	3,756	0.35%
2024/09/11	1	84.10	1	84.60	83.10	0	3,797	0.00%
2024/09/10	295	84.11	162	84.07	83.50	133	3,852	3.45%	大買/大賣/鉅額交易
2024/09/09	70	84.43	6	83.32	84.90	64	3,890	1.65%
2024/09/06	185	85.31	1	85.30	85.10	184	3,935	4.68%	大買/鉅額交易
2024/09/05	132	84.64	23	85.33	83.70	109	3,946	2.76%	大買/鉅額交易
2024/09/04	78	86.70	10	86.92	86.00	68	3,918	1.74%
2024/09/03	20	92.33	10	93.13	91.50	10	3,890	0.26%
2024/09/02	13	95.31	102	96.26	95.20	-89	3,853	-2.31%	大賣/
2024/08/30	9	97.33	233	97.46	96.80	-224	3,840	-5.83%	大賣/鉅額交易
2024/08/29	7	97.57	250	96.73	97.60	-243	3,823	-6.35%	大賣/鉅額交易
2024/08/28	10	96.92	79	96.94	97.30	-69	3,809	-1.81%
2024/08/27	53	95.58	48	94.53	95.00	5	3,740	0.13%
2024/08/26	8	91.91	112	93.42	91.80	-104	3,734	-2.79%	大賣/鉅額交易
2024/08/23	1	88.40	4	90.50	90.50	-3	3,694	-0.08%
2024/08/22	66	89.64	44	90.87	89.00	22	3,755	0.59%
2024/08/21	315	91.47	198	90.93	90.40	117	3,748	3.12%	大買/大賣/鉅額交易
2024/08/20	0	0.00	11	90.73	90.90	-11	3,643	-0.30%
2024/08/19	24	82.90	13	82.82	82.70	11	3,622	0.30%
2024/08/16	10	82.50	1	84.30	83.80	9	3,625	0.25%
2024/08/15	2	81.65	1	81.30	81.50	1	3,641	0.03%
2024/08/14	4	81.83	3	81.37	80.80	1	3,674	0.03%
2024/08/13	13	80.73	3	80.60	81.00	10	3,679	0.27%
2024/08/12	0	0.00	3	81.43	80.30	-3	3,688	-0.08%
2024/08/09	2	80.90	2	80.90	80.20	0	3,707	0.00%
2024/08/08	0	0.00	5	77.40	77.70	-5	3,700	-0.14%
2024/08/07	0	0.00	7	78.07	78.60	-7	3,708	-0.19%
2024/08/06	394	72.63	38	72.80	73.60	356	3,716	9.58%	大買/鉅額交易
2024/08/05	107	75.30	34	75.96	74.60	73	3,713	1.97%	大買/
2024/08/02	16	83.44	24	84.13	82.00	-8	3,699	-0.22%
2024/08/01	2	85.00	0	0.00	85.00	2	3,730	0.05%
2024/07/31	59	84.52	0	0.00	83.80	59	3,773	1.56%
2024/07/30	16	82.15	9	81.50	83.00	7	3,919	0.18%
2024/07/29	52	82.22	22	81.95	81.60	30	3,952	0.76%
2024/07/26	107	82.64	0	0.00	84.10	107	4,007	2.67%	大買/鉅額交易
2024/07/23	4	86.30	20	86.66	85.40	-16	3,980	-0.40%
2024/07/22	341	86.01	33	86.20	85.30	308	3,975	7.75%	大買/鉅額交易
2024/07/19	38	90.64	94	91.26	88.80	-56	3,946	-1.42%
2024/07/18	28	94.28	4	94.70	94.00	24	3,916	0.61%
2024/07/17	29	100.79	2	101.50	100.00	27	3,900	0.69%
2024/07/16	20	100.48	11.1	102.64	99.80	8.9	3,850	0.23%
2024/07/15	0.1	98.83	13.2	98.99	99.00	-13.1	3,730	-0.35%
2024/07/12	11.2	102.03	13.2	101.31	99.50	-1.9	3,715	-0.05%
2024/07/11	11.1	102.68	42	103.73	102.00	-30.9	3,675	-0.84%
2024/07/10	34	99.81	15.1	99.95	99.30	18.9	3,595	0.53%
2024/07/09	11	96.73	31	98.46	97.20	-20	3,592	-0.56%
2024/07/08	17	97.38	22	99.09	97.10	-5	3,656	-0.14%
2024/07/05	61	100.36	18	100.90	100.00	43	3,628	1.18%
2024/07/04	11	97.26	0	0.00	95.50	11	3,565	0.31%
2024/07/03	49	96.96	356	96.67	98.60	-307	3,572	-8.59%	大賣/鉅額交易
2024/07/02	0	0.00	5	93.10	92.20	-5	3,427	-0.15%
2024/07/01	1	93.80	3	94.47	93.10	-2	3,442	-0.06%
2024/06/28	57	93.38	10	93.35	93.80	47	3,467	1.36%
2024/06/27	20	92.28	12	91.28	90.80	8	3,525	0.23%
2024/06/26	25	94.00	2	94.55	93.40	23	3,521	0.65%
2024/06/25	17	93.29	39.5	93.54	93.70	-22.5	3,576	-0.63%
2024/06/24	146	96.28	491.4	96.16	95.60	-345.4	3,526	-9.79%	大買/大賣/鉅額交易
2024/06/21	179	93.79	484	94.45	95.60	-305	3,400	-8.97%	大買/大賣/鉅額交易
2024/06/20	45.5	87.63	13	88.44	88.60	32.5	3,315	0.98%
2024/06/19	12	87.55	70	88.51	87.40	-58	3,333	-1.74%
2024/06/18	7	88.46	204.3	88.95	88.40	-197.3	3,342	-5.90%	大賣/鉅額交易
2024/06/17	7.3	89.16	222	89.01	88.60	-214.7	3,316	-6.47%	大賣/鉅額交易
2024/06/14	81	87.96	59	87.82	88.00	22	3,283	0.67%
2024/06/13	232	85.97	1	86.60	86.80	231	3,236	7.14%	大買/鉅額交易
2024/06/12	0	0.00	30	84.89	85.20	-30	3,207	-0.94%
2024/06/11	12	83.75	12	83.79	83.80	0	3,218	0.00%
2024/06/07	1	84.10	7	84.77	84.10	-6	3,248	-0.18%
2024/06/06	14	84.36	14	84.83	84.30	0	3,287	0.00%
2024/06/05	18	85.10	0	0.00	85.20	18	3,322	0.54%
2024/06/04	1	84.30	1	84.90	84.30	0	3,457	0.00%
2024/06/03	25	84.64	5	83.98	85.20	20	3,497	0.57%
2024/05/31	22	84.79	31	84.39	83.80	-9	3,538	-0.25%
2024/05/30	70	83.99	47	83.94	84.00	23	3,597	0.64%
2024/05/29	50	85.94	57	86.51	85.80	-7	3,573	-0.20%
2024/05/28	93	88.94	156	90.16	87.20	-63	3,604	-1.75%	大賣/
2024/05/27	16	88.03	15	88.60	88.00	1	3,604	0.03%
2024/05/23	26	85.83	17	85.78	85.60	9	3,740	0.24%
2024/05/22	15	86.58	42	87.22	86.60	-27	3,773	-0.72%
2024/05/21	39	86.10	41	87.40	87.20	-2	3,789	-0.05%
2024/05/20	49	86.63	6	87.58	85.90	43	3,780	1.14%
2024/05/17	39	87.66	2	87.60	88.10	37	3,773	0.98%
2024/05/16	60	87.10	0	0.00	87.50	60	3,803	1.58%
2024/05/15	65	87.48	3	87.47	86.40	62	3,845	1.61%
2024/05/14	8	85.70	4	85.73	85.60	4	3,887	0.10%
2024/05/13	92	85.29	27	85.57	85.90	65	3,893	1.67%
2024/05/10	8	86.48	272	86.66	86.50	-264	3,883	-6.80%	大賣/鉅額交易
2024/05/09	6	88.08	20	89.14	87.80	-14	3,859	-0.36%
2024/05/08	13	89.47	282.1	89.75	89.50	-269.1	3,822	-7.04%	大賣/鉅額交易
2024/05/07	31	87.94	55	88.51	88.80	-24	3,773	-0.64%
2024/05/06	22	88.17	65	88.75	88.00	-43	3,724	-1.15%
2024/05/03	96	89.72	259.5	89.90	88.30	-163.5	3,676	-4.45%	大賣/鉅額交易
2024/05/02	0	0.00	20	86.25	86.50	-20	3,517	-0.57%
2024/04/30	122	85.67	31	85.65	85.40	91	3,497	2.60%	大買/
2024/04/29	84	83.34	13	83.32	83.60	71	3,469	2.05%
2024/04/26	3	83.03	3	82.40	82.80	0	3,469	0.00%
2024/04/25	13	81.82	39	81.97	81.40	-26	3,468	-0.75%
2024/04/24	1	82.00	438	82.24	82.50	-437	3,473	-12.58%	大賣/鉅額交易
2024/04/23	61.1	79.56	44	79.57	79.00	17.1	3,461	0.49%
2024/04/22	48	81.01	6	81.57	80.70	42	3,430	1.22%
2024/04/19	32	82.20	26	82.45	82.30	6	3,425	0.18%
2024/04/18	4	83.60	10	84.70	84.40	-6	3,401	-0.18%
2024/04/17	7	83.20	20.1	82.65	83.30	-13.1	3,403	-0.39%
2024/04/16	51	81.60	34.1	82.19	81.00	16.9	3,404	0.50%
2024/04/15	37	86.41	1	87.30	85.20	36	3,406	1.06%
2024/04/12	43	87.97	278	88.10	88.30	-235	3,341	-7.03%	大賣/鉅額交易
2024/04/11	18	84.37	25	84.56	84.70	-7	3,207	-0.22%
2024/04/10	1	85.10	53	84.93	84.80	-52	3,187	-1.63%
2024/04/09	65	84.49	26	84.93	84.50	39	3,220	1.21%
2024/04/08	76	86.18	22	85.99	85.80	54	3,151	1.71%
2024/04/03	24	87.55	15	88.13	86.80	9	3,140	0.29%
2024/04/02	88	87.80	48	87.88	87.90	40	3,134	1.28%
2024/04/01	218	88.07	274	88.24	88.90	-56	3,119	-1.79%	大買/大賣/
2024/03/29	84	86.51	67	85.97	85.60	17	3,046	0.56%
2024/03/28	73	88.17	46	88.89	86.60	27	3,038	0.89%
2024/03/27	394	86.30	41	86.23	86.10	353	2,961	11.92%	大買/鉅額交易
2024/03/26	403	86.42	73	86.08	84.70	330	2,946	11.20%	大買/鉅額交易
2024/03/25	549.1	87.92	93	88.31	87.40	456.1	2,941	15.51%	大買/鉅額交易
2024/03/22	55	85.61	18	85.55	85.90	37	2,800	1.32%
2024/03/21	26	84.17	44	83.81	85.20	-18	2,857	-0.63%
2024/03/20	2	83.70	2	84.40	83.70	0	2,943	0.00%
2024/03/19	31	83.89	71	84.31	84.60	-40	3,133	-1.28%
2024/03/18	15	83.03	0	0.00	83.30	15	3,219	0.47%
2024/03/15	47	83.74	0	0.00	83.00	47	3,313	1.42%
2024/03/14	34	83.13	168	83.17	83.20	-134	3,455	-3.88%	大賣/鉅額交易
2024/03/13	75	84.13	51	84.74	84.50	24	3,455	0.69%
2024/03/12	4	84.95	44	85.15	85.10	-40	3,491	-1.15%
2024/03/11	0	0.00	66	84.33	83.60	-66	3,489	-1.89%
2024/03/08	74.5	82.15	113	85.30	81.50	-38.5	3,489	-1.10%	大賣/
2024/03/07	42	84.18	65	84.47	84.20	-23	3,397	-0.68%
2024/03/06	32	85.40	40	85.31	85.30	-8	3,420	-0.23%
2024/03/05	31	84.23	73	83.82	84.90	-42	3,437	-1.22%
2024/03/04	48	84.04	71	84.52	84.10	-23	3,553	-0.65%
2024/03/01	30	84.84	70	85.00	84.90	-40	3,590	-1.11%
2024/02/29	83	84.44	19	84.32	84.10	64	3,641	1.76%
2024/02/27	159	83.29	81	83.23	84.40	78	3,661	2.13%	大買/
2024/02/26	1	80.30	1	80.50	80.80	0	3,638	0.00%
2024/02/23	40	79.76	19	78.77	78.70	21	3,811	0.55%
2024/02/22	2	80.60	20	80.80	81.30	-18	3,894	-0.46%
2024/02/21	10	81.73	29	81.72	81.70	-19	4,038	-0.47%
2024/02/20	0	0.00	35	81.60	80.80	-35	4,149	-0.84%
2024/02/19	26	81.78	61.7	81.13	81.80	-35.7	4,180	-0.85%
2024/02/16	152.3	80.25	69	80.16	80.50	83.3	4,340	1.92%	大買/
2024/02/15	144	78.62	4	77.80	79.30	140	4,360	3.21%	大買/鉅額交易
2024/02/05	0	0.00	10	73.50	73.50	-10	4,356	-0.23%
2024/02/02	5	74.20	0	0.00	74.20	5	4,409	0.11%
2024/01/31	0	0.00	29	75.36	76.00	-29	4,909	-0.59%
2024/01/29	26	76.31	10	75.90	75.90	16	5,257	0.30%
2024/01/26	4	75.65	34	75.96	75.60	-30	5,414	-0.55%
2024/01/25	10	76.29	16	76.39	76.20	-6	5,683	-0.11%
2024/01/24	61	76.78	40	76.53	75.50	21	5,910	0.36%
2024/01/23	107	75.94	46	76.67	77.30	61	5,920	1.03%	大買/
2024/01/22	70	74.24	15	73.93	74.20	55	5,884	0.93%
2024/01/19	22	74.06	6	74.02	74.40	16	5,910	0.27%
2024/01/18	13	73.74	19	73.48	73.90	-6	5,951	-0.10%
2024/01/17	52	74.73	27	74.86	73.70	25	6,017	0.42%
2024/01/16	35	75.43	28	75.01	75.80	7	6,064	0.12%
2024/01/15	79	76.04	20	75.74	75.90	59	6,069	0.97%
2024/01/12	12	75.02	14	74.79	74.60	-2	6,111	-0.03%
2024/01/11	15.1	75.53	10	74.60	75.60	5.1	6,141	0.08%
2024/01/10	51	75.65	20	75.78	75.60	31	6,157	0.50%
2024/01/09	69	75.40	60	78.40	75.30	9	6,238	0.14%
2024/01/08	26	79.03	6	78.47	79.60	20	6,270	0.32%
2024/01/05	15.1	78.97	0	0.00	78.90	15.1	6,634	0.23%
2024/01/04	18	78.93	3	78.63	78.70	15	6,790	0.22%
2024/01/03	27	79.05	43	78.89	78.40	-16	6,868	-0.23%
2024/01/02	12	81.72	6	82.37	81.80	6	6,807	0.09%
2023/12/28	166	83.77	0	0.00	83.50	166	6,799	2.44%	大買/鉅額交易
2023/12/27	112	86.16	1	86.50	85.50	111	6,763	1.64%	大買/鉅額交易
2023/12/26	77	85.64	10	85.80	86.10	67	6,718	1.00%
2023/12/25	106	84.68	11	85.27	85.20	95	6,706	1.42%	大買/
2023/12/22	122	83.69	12	83.18	83.90	110	6,686	1.65%	大買/鉅額交易
2023/12/20	28.2	84.60	19	83.19	84.80	9.2	6,666	0.14%
2023/12/19	4	83.70	32	83.14	83.80	-28	6,627	-0.42%
2023/12/18	42	83.86	35	84.40	83.80	7	6,648	0.11%
2023/12/15	44	87.18	43	88.83	86.80	1	6,587	0.02%
2023/12/14	53	89.74	41.4	88.79	90.10	11.6	6,516	0.18%
2023/12/13	48	86.91	48	87.34	86.90	0	6,387	0.00%
2023/12/12	71	87.41	37	86.59	87.60	34	6,345	0.54%
2023/12/11	47	86.47	14	86.66	87.20	33	6,363	0.52%
2023/12/08	11	83.22	8.3	82.67	83.20	2.7	6,400	0.04%
2023/12/07	1	84.20	0.1	84.40	82.70	0.9	6,452	0.01%
2023/12/06	11.1	82.46	11.2	83.24	82.10	-0.1	6,409	0.00%
2023/12/05	4	83.53	4	82.83	83.50	0	6,371	0.00%
2023/12/04	117.1	84.99	17.4	85.18	84.40	99.7	6,335	1.57%	大買/
2023/12/01	16	85.97	15	85.51	85.30	1	6,286	0.02%
2023/11/30	51	86.25	51	86.73	86.20	0	6,230	0.00%
2023/11/29	30	88.42	33.3	87.68	87.60	-3.3	6,195	-0.05%
2023/11/28	2.3	84.24	13	84.69	85.40	-10.8	6,123	-0.18%
2023/11/27	56	83.16	54	84.68	82.70	2	6,074	0.03%
2023/11/24	8	85.00	14	84.80	85.10	-6	5,952	-0.10%
2023/11/23	52.2	83.78	52	84.32	83.60	0.2	5,834	0.00%
2023/11/22	7	83.86	5	83.88	84.60	2	5,699	0.04%
2023/11/21	29	81.86	42	81.81	81.20	-13	5,597	-0.23%
2023/11/20	21	79.48	4	79.45	80.60	17	5,500	0.31%
2023/11/17	49	77.56	93	77.29	77.80	-44	5,317	-0.83%
2023/11/16	2	76.55	4	76.43	76.50	-2	5,178	-0.04%
2023/11/15	61	76.53	37	75.72	76.00	24	5,120	0.47%
2023/11/14	20	74.54	99	73.72	75.60	-79	4,918	-1.61%
2023/11/13	3	74.20	13	74.15	74.00	-10	4,842	-0.21%
2023/11/10	11	73.39	9	73.10	73.40	2	4,774	0.04%
2023/11/09	136	72.96	57	73.64	72.90	79	4,713	1.68%	大買/
2023/11/08	144	77.30	78	77.35	77.00	66	4,541	1.45%	大買/
2023/11/07	65	76.34	29	74.54	76.40	36	4,227	0.85%
2023/11/06	47.1	72.01	39	71.84	72.30	8.1	3,953	0.20%
2023/11/03	48	72.54	47	71.82	72.50	1	3,908	0.03%
2023/11/02	9	71.93	10	71.93	72.00	-1	3,769	-0.03%
2023/11/01	70	68.41	218	68.72	68.10	-148	3,502	-4.23%	大賣/鉅額交易
2023/10/31	10	65.66	10	66.34	65.60	0	3,265	0.00%
2023/10/30	0	0.00	4	67.80	67.70	-4	3,234	-0.12%
2023/10/27	24	66.90	28	67.34	66.90	-4	3,215	-0.12%
2023/10/26	121	67.86	21	68.30	67.70	100	3,176	3.15%	大買/
2023/10/25	132	68.91	24	69.58	69.40	108	3,120	3.46%	大買/鉅額交易
2023/10/24	10	68.55	780.5	68.21	69.30	-770.5	3,034	-25.39%	大賣/鉅額交易
2023/10/23	2.2	67.18	4	66.68	66.90	-1.8	2,955	-0.06%
2023/10/20	21	66.66	48	66.61	66.70	-27	2,931	-0.92%
2023/10/19	1	65.70	0	0.00	67.70	1	2,881	0.03%
2023/10/18	107	65.79	7	66.26	65.50	100	2,840	3.52%	大買/
2023/10/17	150	67.22	23	67.56	66.50	127	2,805	4.53%	大買/鉅額交易
2023/10/16	29	67.48	27	67.00	67.30	2	2,708	0.07%
2023/10/13	97	70.25	426	71.31	68.30	-329	2,601	-12.65%	大賣/鉅額交易
2023/10/12	486	68.89	10	67.70	69.50	476	2,223	21.41%	大買/鉅額交易
2023/10/11	120	64.71	40	64.80	63.20	80	2,056	3.89%	大買/
2023/10/06	2.1	62.10	2	62.40	62.10	0.1	1,960	0.01%
2023/10/05	9	62.53	2	62.55	62.60	7	1,947	0.36%
2023/10/04	2	61.90	2	60.80	61.90	0	1,928	0.00%
2023/10/03	4	61.08	6	61.60	61.00	-2	1,907	-0.10%
2023/09/28	3	61.50	2	61.70	61.50	1	1,889	0.05%
2023/09/27	0	0.00	4	60.70	61.50	-4	1,874	-0.21%
2023/09/25	0	0.00	3.1	62.17	62.20	-3.1	1,863	-0.17%
2023/09/22	0.1	61.05	1	60.50	60.90	-0.9	1,850	-0.05%
2023/09/21	10	60.77	10	61.51	60.80	0	1,825	0.00%
2023/09/20	4	62.73	113	62.89	62.40	-109	1,768	-6.16%	大賣/鉅額交易
2023/09/19	23	62.78	30	63.83	62.70	-7	1,732	-0.40%
2023/09/18	6	65.18	105	64.36	64.40	-99	1,670	-5.93%	大賣/
2023/09/15	28	64.16	45	64.39	64.00	-17	1,574	-1.08%
2023/09/14	47	65.32	18	64.60	65.70	29	1,500	1.93%
2023/09/13	131	63.36	25.1	62.73	64.50	105.9	1,360	7.78%	大買/鉅額交易
2023/09/12	95.1	60.41	5	60.20	60.70	90.1	1,150	7.83%
2023/09/11	33	58.15	0	0.00	57.70	33	1,056	3.12%
2023/09/08	0	0.00	37	55.60	56.60	-37	1,014	-3.65%
2023/09/07	0	0.00	1	56.90	57.00	-1	1,001	-0.10%
2023/09/06	10	57.50	0	0.00	57.60	10	988	1.01%
2023/09/05	0	0.00	1	57.50	57.90	-1	971	-0.10%
2023/09/04	2	57.85	2.3	57.39	57.90	-0.3	944	-0.03%
2023/09/01	90.3	57.85	61	56.38	56.70	29.3	886	3.31%
2023/08/31	53	54.26	0	0.00	54.80	53	744	7.12%
2023/08/25	1	53.60	0	0.00	52.90	1	687	0.15%
2023/08/24	0	0.00	17	53.62	54.00	-17	591	-2.88%
2023/08/23	9	50.80	0	0.00	51.10	9	552	1.63%
2023/08/21	8	50.80	0	0.00	50.80	8	547	1.46%
2023/08/17	6	49.40	0	0.00	49.40	6	537	1.12%
2023/08/16	1	47.60	0	0.00	48.50	1	530	0.19%
2023/08/10	0	0.00	200	46.83	46.55	-200	477	-41.92%	大賣/鉅額交易
2023/08/09	0	0.00	12	48.93	47.60	-12	470	-2.55%
2023/08/07	0	0.00	270	48.22	48.45	-270	411	-65.64%	大賣/鉅額交易
2023/08/04	0	49.95	0	0.00	49.60	0	394	0.00%
2023/08/02	0	0.00	150	48.98	49.00	-150	389	-38.49%	大賣/鉅額交易
2023/07/31	0	0.00	2	50.10	50.10	-2	401	-0.50%
2023/07/25	0	0.00	2	51.80	51.80	-2	392	-0.51%
2023/07/24	0	0.00	2	51.55	51.40	-2	389	-0.51%
2023/07/21	0	0.00	2	53.10	53.30	-2	382	-0.52%
2023/07/18	0	0.00	75	55.84	55.10	-75	377	-19.87%
2023/07/14	0	0.00	30	55.92	56.00	-30	394	-7.61%
2023/07/13	0	0.00	2	55.30	55.30	-2	404	-0.49%
2023/07/05	0	0.00	10	56.90	56.60	-10	567	-1.76%
2023/07/04	0	0.00	1	56.10	55.90	-1	561	-0.18%
2023/06/30	4	55.85	0	0.00	55.90	4	547	0.73%
2023/06/27	0	0.00	8	53.09	53.10	-8	549	-1.45%
2023/06/13	1	54.30	0	0.00	54.40	1	585	0.17%
2023/06/07	0	0.00	0	57.40	57.20	0	599	0.00%
2023/06/06	0	0.00	0.2	58.15	57.30	-0.2	620	-0.03%
2023/06/05	0	0.00	0	58.80	58.50	0	642	0.00%
2023/06/02	0.2	57.43	0	0.00	57.70	0.2	645	0.03%
2023/05/15	0	0.00	1	52.80	52.90	-1	889	-0.11%
2023/05/11	0	0.00	3	53.90	53.90	-3	900	-0.33%
2023/04/25	0	0.00	1	56.20	56.10	-1	998	-0.10%
2023/04/21	0	0.00	2	57.65	57.80	-2	987	-0.20%
2023/04/20	0	0.00	17	59.52	59.20	-17	982	-1.73%
2023/04/19	0	0.00	7	62.10	61.00	-7	972	-0.72%
2023/04/18	0	0.00	15	60.77	60.60	-15	954	-1.57%
2023/04/17	65	61.94	0.1	61.80	61.60	64.9	944	6.87%
2023/04/14	0.1	61.20	0	0.00	60.60	0.1	923	0.01%
2023/04/11	0	0.00	1	58.00	58.10	-1	804	-0.12%
2023/04/10	15	57.78	0	0.00	57.60	15	804	1.87%
2023/03/27	0	0.00	3	56.93	57.00	-3	816	-0.37%
2023/03/24	0	0.00	36	56.00	55.70	-36	879	-4.09%
2023/03/17	0	0.00	3	56.90	56.80	-3	912	-0.33%
2023/03/16	1	55.80	0	0.00	55.50	1	934	0.11%
2023/03/13	0	0.00	2	57.80	58.70	-2	935	-0.21%
2023/03/06	0	0.00	5	59.60	59.50	-5	884	-0.57%
2023/03/02	0	0.00	3	57.33	57.00	-3	877	-0.34%
2023/03/01	0	0.00	0.3	56.20	56.90	-0.3	873	-0.03%
2023/02/24	0.3	57.20	1.4	57.92	57.10	-1.1	870	-0.12%
2023/02/23	2.4	58.08	4.1	58.57	58.40	-1.7	856	-0.20%
2023/02/22	2.9	58.06	1.8	58.10	58.40	1.1	850	0.13%
2023/02/21	1	59.00	3.3	59.15	59.00	-2.3	837	-0.27%
2023/02/17	0.3	60.00	5.4	59.57	59.50	-5.1	748	-0.67%
2023/02/16	5.4	58.81	6	58.50	57.20	-0.7	701	-0.09%
2023/02/15	19	56.42	0	0.00	56.70	19	661	2.87%
2023/02/06	0	56.70	0	0.00	56.70	0	683	0.00%
2023/02/02	29	57.89	31	57.07	58.10	-2	663	-0.30%
2023/02/01	4	53.90	1	53.70	54.70	3	583	0.51%
2023/01/17	0	0.00	10	50.88	50.30	-10	550	-1.82%
2023/01/16	0	0.00	1	50.20	50.10	-1	547	-0.18%
2023/01/09	2	52.10	1	51.90	51.80	1	540	0.19%
2022/12/19	0	0.00	7	53.11	51.70	-7	505	-1.39%
2022/12/16	10	54.54	8	54.53	54.10	2	489	0.41%
2022/12/13	5	50.62	3	50.30	50.40	2	368	0.54%
2022/12/12	7	50.30	0	0.00	50.40	7	371	1.88%
2022/12/08	4	51.78	10	52.45	51.80	-6	372	-1.61%
2022/12/07	16	49.32	0	0.00	49.15	16	349	4.58%
2022/11/29	0	0.00	4	49.80	49.80	-4	320	-1.25%
2022/11/25	0	0.00	1	50.70	49.00	-1	320	-0.31%
2022/11/24	2	48.88	0	0.00	50.00	2	311	0.64%
2022/11/22	0	0.00	1	48.75	48.35	-1	312	-0.32%
2022/11/16	2	49.25	0	0.00	49.25	2	306	0.65%
2022/11/15	15	48.91	0	0.00	49.55	15	303	4.95%
2022/11/14	12	48.61	0	0.00	48.45	12	299	4.00%
2022/11/10	3	47.72	0	0.00	47.90	3	289	1.04%
2022/11/09	5	47.97	0	0.00	47.85	5	288	1.73%
2022/10/25	0	0.00	1	39.90	39.20	-1	244	-0.41%
2022/10/14	0	0.00	11	40.33	40.40	-11	249	-4.40%
2022/10/13	0	0.00	4	38.89	38.90	-4	248	-1.61%
2022/09/23	0	0.00	3	47.25	47.20	-3	266	-1.13%
2022/09/22	0	0.00	9	48.40	48.45	-9	269	-3.34%
2022/09/21	0	0.00	6	48.16	47.90	-6	272	-2.20%
2022/09/20	0	0.00	2	49.25	49.05	-2	270	-0.74%
2022/09/19	0	0.00	1	51.70	49.25	-1	271	-0.37%
2022/09/01	0	0.00	0.3	52.90	52.90	-0.3	296	-0.11%
2022/08/31	4	53.80	0	0.00	53.80	4	300	1.33%
2022/08/30	17	53.65	0	0.00	53.80	17	309	5.49%
2022/08/26	10	52.77	0	0.00	52.60	10	309	3.23%
2022/08/02	2	48.40	0	0.00	48.25	2	390	0.51%
2022/07/05	0	0.00	2	44.75	45.00	-2	416	-0.48%
2022/07/04	0	0.00	1	43.40	43.70	-1	428	-0.23%
2022/06/30	0	0.00	1	47.30	47.20	-1	432	-0.23%
2022/06/20	0	0.00	3	51.00	51.00	-3	463	-0.65%
2022/06/17	0	0.00	1	53.70	53.40	-1	458	-0.22%
2022/06/13	4	57.80	0	0.00	57.50	4	474	0.84%
2022/06/10	1	59.00	1	58.60	58.50	0	485	0.00%
2022/06/08	1	59.90	1	60.30	59.10	0	484	0.00%
2022/06/02	1	61.20	2	60.40	60.40	-1	493	-0.20%
2022/06/01	0	0.00	5	60.90	60.10	-5	494	-1.01%
2022/05/31	9	57.00	9	57.00	57.00	0	461	0.00%
2022/05/30	0	0.00	2	56.90	57.00	-2	461	-0.43%
2022/05/13	0	0.00	3	50.30	50.40	-3	563	-0.53%
2022/05/03	0	0.00	10	52.40	52.10	-10	658	-1.52%
2022/04/12	0	0.00	1	59.20	60.00	-1	1,500	-0.07%
2022/04/08	5	62.90	0	0.00	62.60	5	1,836	0.27%
2022/04/07	0	0.00	2	61.50	61.00	-2	2,198	-0.09%
2022/03/31	11	60.85	1	60.80	60.50	10	2,324	0.43%
2022/03/22	2	57.40	5	57.40	57.40	-3	3,049	-0.10%
2022/03/09	1	57.50	0	0.00	56.40	1	3,673	0.03%
2022/03/08	0	0.00	8	56.80	56.30	-8	3,730	-0.21%
2022/02/25	0	0.00	10	60.20	60.20	-10	4,603	-0.22%
2022/02/24	0	0.00	38	61.91	60.20	-38	4,809	-0.79%
2022/02/22	51	64.19	2	64.00	63.90	49	5,055	0.97%
2022/02/21	5	62.00	0	0.00	62.90	5	5,023	0.10%
2022/02/18	14	62.35	0	0.00	62.50	14	5,038	0.28%
2022/02/17	1	62.10	0	0.00	62.10	1	5,045	0.02%
2022/02/09	0	0.00	5	63.40	64.70	-5	5,101	-0.10%
2022/01/19	1	66.00	0	0.00	67.90	1	5,360	0.02%
2022/01/18	1	68.90	40	67.18	66.90	-39	5,368	-0.73%
2022/01/17	2	66.80	0	0.00	67.80	2	5,368	0.04%
2022/01/13	1	66.30	11	66.60	66.50	-10	5,329	-0.19%
2022/01/12	1	66.60	1	67.30	67.10	0	5,316	0.00%
2022/01/11	1	70.50	65.2	69.10	68.30	-64.2	5,285	-1.21%
2022/01/10	22.2	71.23	18	71.71	72.80	4.2	5,226	0.08%
2022/01/07	6	70.50	20.4	70.19	70.30	-14.4	5,162	-0.28%
2022/01/06	13.4	73.59	28	73.05	73.60	-14.7	5,058	-0.29%
2022/01/05	133	75.85	220	74.48	76.00	-87	4,925	-1.77%	大買/大賣/
2022/01/04	84	73.86	91	73.11	74.20	-7	4,656	-0.15%
2022/01/03	100	73.26	39	74.01	73.10	61	4,490	1.36%
2021/12/30	199	74.03	139	73.14	72.70	60	4,313	1.39%	大買/大賣/
2021/12/29	0	0.00	1	70.60	70.00	-1	3,942	-0.03%
2021/12/27	6	68.50	7	68.46	68.00	-1	3,831	-0.03%
2021/12/24	3	69.20	2	68.45	68.20	1	3,832	0.03%
2021/12/23	7	69.41	0	0.00	68.60	7	3,814	0.18%
2021/12/22	1	71.90	2	70.70	69.50	-1	3,788	-0.03%
2021/12/21	37	70.35	0	0.00	70.00	37	3,751	0.99%
2021/12/20	25	71.48	4	71.60	70.20	21	3,718	0.56%
2021/12/17	56	71.45	64	71.51	71.50	-8	3,638	-0.22%
2021/12/16	75	69.40	42	69.08	70.80	33	3,273	1.01%
2021/12/15	8	68.85	1	68.10	68.00	7	3,111	0.22%
2021/12/14	7	68.26	7	67.39	67.00	0	3,042	0.00%
2021/12/13	33	70.15	2	70.35	70.30	31	2,857	1.08%
2021/12/10	0	0.00	20	64.02	64.00	-20	2,634	-0.76%
2021/12/09	0	0.00	2	64.65	64.10	-2	2,637	-0.08%
2021/12/08	0	0.00	1	67.00	65.60	-1	2,622	-0.04%
2021/12/07	1	66.30	0	0.00	65.50	1	2,588	0.04%
2021/12/06	2	65.15	37	65.11	65.10	-35	2,553	-1.37%
2021/12/03	0	0.00	70	64.10	64.00	-70	2,536	-2.76%
2021/12/02	0	0.00	13	64.62	63.50	-13	2,518	-0.52%
2021/12/01	2	66.40	51	66.43	66.80	-49	2,469	-1.98%
2021/11/30	74	70.23	33	70.12	68.50	41	2,391	1.71%
2021/11/29	17	67.56	18	67.42	67.90	-1	2,214	-0.05%
2021/11/26	15	67.20	79	67.83	68.30	-64	2,091	-3.06%
2021/11/25	48	68.59	23.6	67.82	67.70	24.4	1,925	1.27%
2021/11/24	4	64.50	21	62.97	64.90	-17	1,669	-1.02%
2021/11/23	134	65.96	125	64.77	64.30	9	1,621	0.56%	大買/大賣/
2021/11/22	118	64.55	25	64.62	65.80	93	1,413	6.58%	大買/
2021/11/19	58	59.55	12	59.38	59.90	46	1,191	3.86%
2021/11/18	2	57.50	15	57.53	57.70	-13	1,156	-1.12%
2021/11/17	18	58.18	2	58.25	58.30	16	1,151	1.39%
2021/11/16	0	0.00	2	56.90	56.80	-2	1,144	-0.17%
2021/11/15	0	0.00	14	57.13	57.00	-14	1,151	-1.22%
2021/11/11	1	55.80	0	0.00	55.60	1	1,162	0.09%
2021/11/10	0	0.00	1	56.10	56.10	-1	1,168	-0.09%
2021/11/05	1	59.30	0	0.00	59.50	1	1,182	0.08%
2021/11/04	3	60.70	0	0.00	60.00	3	1,209	0.25%
2021/11/03	12	58.79	0	0.00	58.60	12	1,201	1.00%
2021/11/02	0	0.00	1	59.10	55.80	-1	1,168	-0.09%
2021/10/29	11	59.32	1	58.90	58.50	10	1,168	0.86%
2021/10/28	27	59.05	115	59.07	59.30	-88	1,161	-7.57%	大賣/
2021/10/27	173	58.74	1	58.80	60.00	172	1,086	15.84%	大買/鉅額交易
2021/10/26	40	55.69	0	0.00	54.60	40	1,022	3.91%
2021/10/01	0	0.00	6	51.50	51.50	-6	2,831	-0.21%
2021/09/29	0	0.00	2	53.30	53.30	-2	3,373	-0.06%
2021/09/15	0	0.00	5	56.10	57.00	-5	3,502	-0.14%
2021/09/14	0	0.00	5	56.82	56.50	-5	3,498	-0.14%
2021/09/08	0	0.00	5	52.20	52.20	-5	3,546	-0.14%
2021/09/06	0	0.00	5	54.20	54.20	-5	3,562	-0.14%
2021/09/03	0	0.00	0.1	57.90	56.70	-0.1	3,564	0.00%
2021/09/02	0	0.00	0.1	58.34	57.00	-0.1	3,612	0.00%
2021/09/01	5.1	58.51	0	0.00	58.50	5.1	3,645	0.14%
2021/08/31	0	55.00	0	0.00	57.40	0	3,623	0.00%
2021/08/30	0	56.00	0	0.00	56.00	0	3,622	0.00%
2021/08/26	1	55.50	0	0.00	56.20	1	3,658	0.03%
2021/08/24	0.1	54.29	5	53.70	53.80	-4.9	3,677	-0.13%
2021/08/23	14	54.07	2	53.90	55.00	12	3,723	0.32%
2021/08/20	0	52.10	0	51.50	52.10	0	3,729	0.00%
2021/08/19	0.1	53.20	6	54.20	52.10	-5.9	3,727	-0.16%
2021/08/17	0	0.00	2	52.00	52.00	-2	3,745	-0.05%
2021/08/16	0	0.00	16	55.44	55.10	-16	3,755	-0.43%
2021/08/13	0	0.00	10	56.55	56.50	-10	3,767	-0.27%
2021/08/11	0	0.00	6	58.83	59.10	-6	3,775	-0.16%
2021/08/10	0	0.00	42	61.20	60.80	-42	3,781	-1.11%
2021/08/09	1.2	64.42	42	65.11	63.70	-40.9	3,783	-1.08%
2021/08/06	0.4	68.50	0	0.00	67.90	0.4	3,761	0.01%
2021/08/05	1	68.00	0	0.00	69.60	1	3,806	0.03%
2021/08/04	12	68.15	0	0.00	68.10	12	3,851	0.31%
2021/08/02	1	67.30	100	67.15	67.10	-99	3,897	-2.54%
2021/07/29	0	0.00	19	67.49	68.50	-19	3,931	-0.48%
2021/07/28	10	66.91	37	67.37	67.00	-27	3,932	-0.69%
2021/07/27	24	73.08	0	0.00	70.80	24	3,921	0.61%
2021/07/26	37	71.40	0	0.00	71.00	37	3,908	0.95%
2021/07/23	0	0.00	7	72.90	71.60	-7	3,897	-0.18%
2021/07/22	45	73.28	2	70.95	73.40	43	3,861	1.11%
2021/07/21	8	69.10	13	70.42	69.40	-5	3,834	-0.13%
2021/07/20	6	70.80	11	71.07	70.20	-5	3,882	-0.13%
2021/07/19	104	74.45	20	73.76	71.80	84	3,822	2.20%	大買/
2021/07/16	16	76.58	34	76.66	75.50	-18	3,782	-0.48%
2021/07/15	54	76.82	14	77.17	76.70	40	3,721	1.07%
2021/07/14	21	77.64	40	78.18	77.60	-19	3,645	-0.52%
2021/07/13	65	77.97	72	77.58	77.00	-7	3,439	-0.20%
2021/07/12	55	73.05	10.9	71.80	75.00	44.2	3,044	1.45%
2021/07/09	2	71.10	8.1	70.67	70.30	-6.1	2,900	-0.21%
2021/07/08	24.1	71.15	23	71.83	72.00	1.1	2,909	0.04%
2021/07/07	70	70.23	38	69.53	71.50	32	2,730	1.17%
2021/07/06	57	64.72	31	66.67	67.30	26	2,383	1.09%
2021/07/05	7	61.04	18	60.69	61.20	-11	2,291	-0.48%
2021/07/02	1	59.00	9	59.40	59.30	-8	2,326	-0.34%
2021/07/01	1	61.40	6	60.80	59.40	-5	2,356	-0.21%
2021/06/30	22	61.93	0	0.00	62.10	22	2,358	0.93%
2021/06/29	0	0.00	4	61.25	60.20	-4	2,383	-0.17%
2021/06/24	1	62.00	1	62.70	62.00	0	2,475	0.00%
2021/06/23	0	0.00	6	59.88	60.00	-6	2,521	-0.24%
2021/06/21	0	0.00	5	59.12	58.90	-5	2,558	-0.20%
2021/06/17	2	62.25	0	0.00	61.90	2	2,641	0.08%
2021/06/15	2	61.80	2	61.70	61.70	0	2,849	0.00%
2021/06/10	9	62.36	13	62.11	61.30	-4	4,089	-0.10%
2021/06/09	19	60.95	3	60.57	61.10	16	4,451	0.36%
2021/06/07	0	0.00	8	57.01	57.00	-8	4,649	-0.17%
2021/06/03	0	0.00	4	59.60	61.00	-4	4,682	-0.09%
2021/06/02	0	0.00	5	58.44	58.60	-5	4,724	-0.11%
2021/06/01	0	0.00	3	60.27	60.10	-3	4,782	-0.06%
2021/05/28	5	59.10	5	59.80	59.30	0	4,881	0.00%
2021/05/27	0	0.00	1	57.30	57.10	-1	4,910	-0.02%
2021/05/25	0	0.00	0.2	58.00	58.90	-0.2	5,079	0.00%
2021/05/24	2.2	56.88	6	56.87	56.70	-3.8	5,095	-0.08%
2021/05/19	1	54.70	0	0.00	55.40	1	5,321	0.02%
2021/05/18	1	52.70	0	0.00	53.20	1	5,368	0.02%
2021/05/17	0	0.00	27	49.08	48.45	-27	5,434	-0.50%
2021/05/14	0	0.00	1	51.60	52.20	-1	5,424	-0.02%
2021/05/13	0	0.00	12	53.21	53.10	-12	5,431	-0.22%
2021/05/12	0	0.00	1	55.90	51.60	-1	5,434	-0.02%
2021/05/11	1	59.70	22	56.46	56.20	-21	5,432	-0.39%
2021/05/10	0	0.00	21	62.56	61.80	-21	5,469	-0.38%
2021/05/07	56	64.58	8	64.56	64.50	48	5,539	0.87%
2021/05/06	1	61.10	3	61.33	60.50	-2	5,540	-0.04%
2021/05/05	16	61.71	5	61.68	60.70	11	5,571	0.20%
2021/05/04	0	0.00	11	61.02	61.00	-11	5,685	-0.19%
2021/05/03	0	0.00	14	63.15	63.10	-14	5,973	-0.23%
2021/04/29	1	67.80	1	67.60	67.80	0	6,035	0.00%
2021/04/28	7	68.06	7	67.54	68.20	0	6,133	0.00%
2021/04/27	11	66.95	206	67.43	67.50	-195	6,224	-3.13%	大賣/鉅額交易
2021/04/26	1	67.50	75	64.89	64.50	-74	6,215	-1.19%
2021/04/23	3	67.40	0	0.00	67.30	3	6,187	0.05%
2021/04/22	5	70.50	19	68.25	67.70	-14	6,274	-0.22%
2021/04/21	1	72.20	5	71.80	71.60	-4	6,311	-0.06%
2021/04/19	0	0.00	15	73.64	73.50	-15	6,606	-0.23%
2021/04/16	24	73.69	7	72.74	74.00	17	7,131	0.24%
2021/04/15	0	71.90	0	0.00	72.50	0	7,596	0.00%
2021/04/14	10	73.12	4	72.03	71.70	6	7,722	0.08%
2021/04/13	9	75.56	5	75.78	75.00	4	7,749	0.05%
2021/04/12	14	75.88	13	75.48	75.30	1	7,884	0.01%
2021/04/09	5	75.80	6	75.92	75.40	-1	7,930	-0.01%
2021/04/08	6	78.75	0	0.00	78.10	6	7,938	0.08%
2021/04/07	17	79.03	13.2	79.95	78.80	3.8	8,145	0.05%
2021/04/06	0.2	79.90	4	79.15	79.90	-3.8	8,361	-0.05%
2021/04/01	1	78.80	206	78.71	78.50	-205	8,713	-2.35%	大賣/鉅額交易
2021/03/31	0	0.00	39	79.99	79.50	-39	9,129	-0.43%
2021/03/30	28	80.25	6	79.85	80.40	22	9,326	0.24%
2021/03/29	15	78.97	5	78.86	79.00	10	9,479	0.11%
2021/03/26	14	79.39	4	79.38	79.60	10	9,519	0.11%
2021/03/24	0	0.00	7	78.50	77.80	-7	9,575	-0.07%
2021/03/23	5	78.72	3.2	78.56	78.50	1.9	9,667	0.02%
2021/03/22	2.2	79.87	5	79.44	80.30	-2.9	9,737	-0.03%
2021/03/19	7	78.99	22	79.61	78.90	-15	9,914	-0.15%
2021/03/18	40	81.69	20	81.86	80.40	20	10,235	0.20%
2021/03/17	36	85.61	52.1	85.15	82.70	-16.1	10,628	-0.15%
2021/03/16	253.1	89.87	165.1	90.68	84.70	88	10,507	0.84%	大買/大賣/
2021/03/15	56.1	81.74	69	81.06	84.80	-12.9	9,726	-0.13%
2021/03/12	58	76.86	64	76.52	77.10	-6	9,374	-0.06%
2021/03/11	65	74.55	9	74.36	75.00	56	9,380	0.60%
2021/03/10	5	72.18	4	71.93	71.20	1	9,357	0.01%
2021/03/09	6	71.43	2	72.00	71.70	4	9,438	0.04%
2021/03/08	0	0.00	4	75.30	73.20	-4	9,514	-0.04%
2021/03/05	18	74.48	35	74.78	74.40	-17	9,625	-0.18%
2021/03/04	44	73.89	15	74.53	73.50	29	9,619	0.30%
2021/03/03	36	73.24	20	73.17	73.80	16	9,577	0.17%
2021/03/02	3	72.13	3	72.40	70.50	0	9,555	0.00%
2021/02/26	31	70.64	30	70.90	71.00	1	9,612	0.01%
2021/02/25	0	0.00	29	76.80	73.60	-29	9,627	-0.30%
2021/02/24	3	77.80	6	78.17	77.10	-3	9,620	-0.03%
2021/02/23	1	77.30	0	0.00	78.60	1	9,804	0.01%
2021/02/22	39	79.45	22	79.73	78.60	17	9,785	0.17%
2021/02/19	1	74.70	10	76.50	74.70	-9	9,727	-0.09%
2021/02/18	32	76.27	3.1	75.54	76.50	29	9,792	0.30%
2021/02/17	13.1	75.89	7	75.23	77.10	6.1	9,930	0.06%
2021/02/05	3	70.33	3	71.07	70.20	0	9,982	0.00%
2021/02/04	18	71.69	3	72.73	70.90	15	10,305	0.15%
2021/02/03	2	73.55	1	74.50	73.60	1	10,551	0.01%
2021/02/02	31	71.26	33	71.15	73.00	-2	10,827	-0.02%
2021/02/01	1	69.70	24	68.91	68.50	-23	10,959	-0.21%
2021/01/29	1	74.30	1	77.50	70.60	0	11,027	0.00%
2021/01/28	7	76.44	93	77.29	76.00	-86	11,031	-0.78%
2021/01/27	91	78.29	2	78.30	78.30	89	11,293	0.79%
2021/01/26	9	80.37	6.1	78.56	78.00	3	11,590	0.03%
2021/01/25	70.1	80.27	79	81.62	79.00	-9	11,525	-0.08%
2021/01/22	5	77.06	4	77.48	77.50	1	11,246	0.01%
2021/01/21	3	74.07	0	0.00	73.80	3	11,218	0.03%
2021/01/20	4	72.33	5	73.10	75.70	-1	11,220	-0.01%
2021/01/19	1	77.40	23	74.98	75.20	-22	11,154	-0.20%
2021/01/18	3	77.33	103	76.64	76.20	-100	11,158	-0.90%	大賣/
2021/01/15	0	0.00	22.1	78.44	77.70	-22.1	11,312	-0.20%
2021/01/14	6	79.50	9	78.32	79.50	-3	11,342	-0.03%
2021/01/13	1.1	79.65	2	79.95	78.90	-0.9	11,407	-0.01%
2021/01/12	19	79.58	14	78.93	78.00	5	11,524	0.04%
2021/01/11	165	81.75	157	81.21	79.90	8	11,508	0.07%	大買/大賣/
2021/01/08	98	75.70	86	73.95	78.40	12	11,590	0.10%
2021/01/07	190	71.20	9	71.04	71.30	181	11,390	1.59%	大買/鉅額交易
2021/01/06	0	0.00	5.1	70.03	68.50	-5.1	11,246	-0.04%
2021/01/05	108	71.13	16.2	70.89	70.90	91.8	11,164	0.82%	大買/
2021/01/04	4.3	69.81	3	71.40	69.40	1.3	11,016	0.01%
2020/12/31	12	70.49	34	70.45	69.80	-22	10,973	-0.20%
2020/12/30	66	71.79	62	72.00	70.50	4	10,917	0.04%
2020/12/29	20	70.05	24	70.06	70.50	-4	10,715	-0.04%
2020/12/28	101	70.46	79	70.89	67.90	22	10,461	0.21%	大買/
2020/12/25	9	64.70	34	65.35	66.90	-25	10,076	-0.25%
2020/12/24	48	61.27	43	60.97	60.90	5	9,625	0.05%
2020/12/23	28	58.52	29	58.81	59.40	-1	9,396	-0.01%
2020/12/22	25	58.26	29	57.70	55.60	-4	9,229	-0.04%
2020/12/21	0	0.00	13	56.93	57.10	-13	9,182	-0.14%
2020/12/18	0	0.00	1	58.10	57.30	-1	9,119	-0.01%
2020/12/17	4	59.30	4	58.63	59.40	0	9,072	0.00%
2020/12/16	39	59.27	30	59.55	59.80	9	8,985	0.10%
2020/12/15	51	61.80	8.3	59.26	57.20	42.8	8,887	0.48%
2020/12/14	107.3	62.11	163	61.36	60.50	-55.8	8,671	-0.64%	大買/大賣/
2020/12/11	107	61.31	22.5	60.52	62.20	84.5	8,314	1.02%	大買/
2020/12/10	77	55.82	48	55.55	56.60	29	7,910	0.37%
2020/12/09	69	54.64	23	53.43	54.00	46	7,738	0.59%
2020/12/08	20	51.80	20	52.10	51.90	0	7,649	0.00%
2020/12/07	9	52.11	7	51.31	50.30	2	7,758	0.03%
2020/12/04	22	54.93	23	53.99	54.00	-1	7,693	-0.01%
2020/12/03	11	56.14	43	55.81	55.70	-32	7,636	-0.42%
2020/12/02	30	55.71	31	55.81	55.50	-1	7,619	-0.01%
2020/12/01	90	55.11	91	54.36	56.00	-1	7,573	-0.01%
2020/11/30	34	53.79	15	54.20	52.60	19	7,459	0.25%
2020/11/27	17	53.87	8	53.93	53.60	9	7,470	0.12%
2020/11/26	1	53.40	0	0.00	53.30	1	7,553	0.01%
2020/11/25	12	53.57	5	54.96	53.20	7	7,547	0.09%
2020/11/24	12	55.18	16	55.12	54.70	-4	7,471	-0.05%
2020/11/23	35	55.76	5	55.64	55.00	30	7,523	0.40%
2020/11/20	12.7	55.94	5.1	56.32	56.10	7.7	7,459	0.10%
2020/11/19	1.4	53.31	1.1	53.17	53.00	0.3	7,233	0.00%
2020/11/18	12	54.37	6.1	54.61	54.00	5.9	7,195	0.08%
2020/11/17	2.2	55.04	3	55.13	54.00	-0.9	7,106	-0.01%
2020/11/16	17	55.92	24.1	56.10	55.70	-7.1	7,022	-0.10%
2020/11/13	19.1	53.76	29	53.35	54.90	-9.9	6,831	-0.14%
2020/11/12	46	53.85	40.1	54.32	52.40	5.9	6,690	0.09%
2020/11/11	35.1	52.03	42	51.86	53.10	-6.9	6,351	-0.11%
2020/11/10	45	50.37	32	50.40	50.20	13	6,093	0.21%
2020/11/09	14	48.94	12.1	47.41	49.10	1.9	5,774	0.03%
2020/11/06	108.1	48.29	129	48.04	46.80	-20.9	5,603	-0.37%	大買/大賣/
2020/11/05	7	48.40	21.1	48.40	48.40	-14.1	5,480	-0.26%
2020/11/04	11.1	48.57	7	48.79	48.80	4.1	5,432	0.08%
2020/11/03	47	47.49	37.3	46.74	48.05	9.7	5,205	0.19%
2020/11/02	23.3	45.05	0	0.00	45.10	23.3	4,887	0.48%
2020/10/30	1	46.20	6.2	44.98	43.25	-5.2	4,845	-0.11%
2020/10/29	1.1	44.92	1.5	44.66	46.00	-0.4	4,806	-0.01%
2020/10/28	33.6	46.04	32.1	47.23	45.70	1.5	4,760	0.03%
2020/10/27	0.1	46.15	0	0.00	46.45	0.1	4,647	0.00%
2020/10/23	17.1	47.36	55	47.49	47.65	-38	4,501	-0.84%
2020/10/22	1	45.90	1	46.60	46.00	0	4,278	0.00%
2020/10/21	10	47.14	6	46.90	47.25	4	4,136	0.10%
2020/10/20	37	45.43	12	45.13	46.85	25	3,983	0.63%
2020/10/19	51	43.78	5	43.81	44.50	46	3,736	1.23%
2020/10/16	222	44.68	320	43.58	42.40	-98	3,573	-2.74%	大買/大賣/
2020/10/15	112	42.44	7	40.89	42.45	105	2,954	3.55%	大買/鉅額交易
2020/10/14	20	38.90	2	39.33	38.60	18	2,663	0.68%
2020/10/13	70	38.95	0	0.00	38.85	70	2,658	2.63%
2020/10/08	1	39.25	0	0.00	38.60	1	2,629	0.04%
2020/10/07	1	38.40	13	38.70	38.85	-12	2,606	-0.46%
2020/10/06	3	38.17	3	37.90	38.75	0	2,600	0.00%
2020/09/29	1	36.00	0	0.00	35.75	1	2,796	0.04%
2020/09/25	0	0.00	62	34.98	34.60	-62	2,806	-2.21%
2020/09/24	1	37.60	0	0.00	35.85	1	2,783	0.04%
2020/09/22	1	38.10	0.1	38.15	38.35	0.9	2,723	0.03%
2020/09/21	11	39.08	0	0.00	38.40	11	2,696	0.41%
2020/09/18	0	0.00	6	39.11	39.15	-6	2,663	-0.23%
2020/09/16	67	38.52	3	38.42	38.40	64	2,601	2.46%
2020/09/15	2	39.73	8	39.03	38.25	-6	2,556	-0.23%
2020/09/14	3	38.18	5	38.69	39.20	-2	2,421	-0.08%
2020/09/11	5	38.21	1	38.90	37.75	4	2,383	0.17%
2020/09/10	5	40.06	13	39.28	38.95	-8	2,320	-0.34%
2020/09/09	5	38.57	4.5	38.71	38.65	0.6	2,151	0.03%
2020/09/08	10	37.71	12	37.82	37.80	-2	2,070	-0.10%
2020/09/07	5	38.38	6	38.56	37.85	-1	2,047	-0.05%
2020/09/04	7	37.94	7	38.41	38.55	0	1,974	0.00%
2020/09/03	11	37.87	40	37.92	37.65	-29	1,893	-1.53%
2020/09/02	9	37.72	14	37.89	38.00	-5	1,841	-0.27%
2020/09/01	49	37.55	22	37.23	37.40	27	1,773	1.52%
2020/08/31	2	35.98	6	36.29	36.00	-4	1,630	-0.25%
2020/08/28	10	35.90	15	35.55	35.75	-5	1,599	-0.31%
2020/08/27	22	36.70	4	36.31	36.15	18	1,580	1.14%
2020/08/26	5	35.16	2	34.50	36.00	3	1,493	0.20%
2020/08/25	2	34.03	0	0.00	34.05	2	1,458	0.14%
2020/08/24	0	0.00	1	34.15	34.05	-1	1,443	-0.07%
2020/08/14	1	35.20	0	0.00	35.05	1	1,333	0.07%
2020/08/12	1	36.10	1	36.50	36.30	0	1,287	0.00%
2020/08/11	2	35.95	2	36.40	35.50	0	1,252	0.00%
2020/08/10	0	0.00	1	36.40	36.80	-1	1,218	-0.08%
2020/08/07	1	36.50	3	36.58	35.50	-2	1,178	-0.17%
2020/08/06	2	35.40	0	0.00	34.90	2	1,102	0.18%
2020/08/05	0	0.00	5	35.00	34.60	-5	1,084	-0.46%
2020/08/04	5	35.00	0	0.00	35.00	5	1,065	0.47%
2020/08/03	3	34.40	2	34.83	34.30	1	1,057	0.09%
2020/07/28	1	33.40	1	33.05	31.40	0	1,079	0.00%
2020/07/10	0	0.00	20	34.51	34.70	-20	1,310	-1.53%
2020/07/09	34	36.80	18	36.89	37.00	16	1,269	1.26%
2020/07/08	12	33.80	12	33.49	34.70	0	1,127	0.00%
2020/07/07	1	32.45	0	0.00	31.55	1	1,075	0.09%
2020/07/02	1	31.00	0	0.00	31.20	1	1,102	0.09%
2020/06/24	1	30.40	0	0.00	30.30	1	1,103	0.09%
2020/06/23	2	30.48	0	0.00	30.40	2	1,116	0.18%
2020/06/12	0	0.00	1	29.50	30.20	-1	1,179	-0.08%
2020/06/09	1	32.00	0.1	31.55	31.70	0.9	1,211	0.07%
2020/06/08	0	0.00	1	31.85	31.50	-1	1,224	-0.08%
2020/06/05	1	32.35	1	32.40	32.20	0	1,217	0.00%
2020/06/04	1.1	32.33	4	32.25	32.20	-2.9	1,227	-0.24%
2020/06/03	1	32.10	1	32.10	32.00	0	1,231	0.00%
2020/06/02	4	32.73	0	0.00	31.85	4	1,226	0.33%
2020/05/21	1	30.75	0	0.00	30.55	1	1,199	0.08%
2020/05/20	2	31.00	0	0.00	30.55	2	1,203	0.17%
2020/05/08	1	32.40	0	0.00	31.60	1	1,298	0.08%
2020/05/05	8	31.77	8	32.08	31.60	0	1,281	0.00%
2020/05/04	0	0.00	4	31.35	31.40	-4	1,273	-0.31%
2020/04/30	2	32.05	7	31.98	32.00	-5	1,278	-0.39%
2020/04/29	0	0.00	2	31.65	31.65	-2	1,285	-0.16%
2020/04/28	9	31.76	8	31.82	31.60	1	1,294	0.08%
2020/04/24	4	31.35	2	31.28	31.40	2	1,272	0.16%
2020/04/23	31	30.46	23	30.58	31.80	8	1,223	0.65%
2020/04/22	19	28.62	19	29.17	29.50	0	1,158	0.00%
2020/04/17	0	0.00	1	28.95	28.10	-1	1,111	-0.09%
2020/04/15	1	28.50	8	28.63	28.50	-7	1,094	-0.64%
2020/04/14	0	0.00	1	27.05	26.50	-1	1,041	-0.10%
2020/04/13	0	25.70	0	0.00	25.60	0	1,058	0.00%
2020/04/09	1	27.10	2	27.00	26.50	-1	1,334	-0.07%
2020/03/27	2	22.80	0	0.00	22.25	2	1,566	0.13%
2020/03/25	0	0.00	2	22.00	21.95	-2	1,564	-0.13%
2020/03/24	2	19.50	0	0.00	20.50	2	1,565	0.13%
2020/03/20	4	19.34	0	0.00	19.70	4	1,566	0.26%
2020/03/18	9	21.45	10	21.54	19.95	-1	1,552	-0.06%
2020/03/17	0	0.00	2	22.10	21.15	-2	1,556	-0.13%
2020/03/13	0	0.00	2	24.65	24.95	-2	1,537	-0.13%
2020/03/12	0	0.00	4	27.25	26.70	-4	1,520	-0.26%
2020/03/10	0	0.00	19	29.00	29.70	-19	1,510	-1.26%
2020/03/09	1	30.00	1	30.05	30.00	0	1,508	0.00%
2020/03/06	0.1	31.60	0	0.00	31.70	0.1	1,563	0.00%
2020/03/05	0	0.00	1	32.15	32.10	-1	1,586	-0.06%
2020/03/03	1	32.45	0	0.00	32.30	1	1,598	0.06%
2020/02/27	1	32.00	14	32.34	32.10	-13	1,611	-0.81%
2020/02/25	0	0.00	7	34.53	34.50	-7	1,641	-0.43%
2020/02/24	0	0.00	0	34.20	34.20	0	1,643	0.00%
2020/02/19	1	35.25	20	35.33	35.30	-19	1,680	-1.13%
2020/02/18	17	35.36	4	35.38	34.80	13	1,679	0.77%
2020/02/17	0	0.00	12	34.27	34.80	-12	1,650	-0.73%
2020/02/14	10	35.34	8	34.88	34.70	2	1,653	0.12%
2020/02/13	0	0.00	2	33.95	33.90	-2	1,655	-0.12%
2020/02/12	20	34.39	0	0.00	34.50	20	1,683	1.19%
2020/02/11	8	33.30	10	33.31	33.15	-2	1,690	-0.12%
2020/02/05	4	33.85	4	33.80	33.50	0	1,899	0.00%
2020/02/04	6	32.60	12	32.05	33.15	-6	2,081	-0.29%
2020/02/03	4	29.95	7	30.56	30.75	-3	2,252	-0.13%
2020/01/31	0	0.00	5	32.99	33.00	-5	2,261	-0.22%
2020/01/30	2	34.40	13	34.10	33.85	-11	2,317	-0.47%
2020/01/20	0	0.00	4	37.75	37.60	-4	2,363	-0.17%
2020/01/17	0	0.00	8	37.70	37.60	-8	2,388	-0.33%
2020/01/16	1	37.45	3	37.82	37.85	-2	2,431	-0.08%
2020/01/15	2	37.30	9	37.42	37.20	-7	2,489	-0.28%
2020/01/14	4	37.49	0	0.00	37.30	4	2,600	0.15%
2020/01/13	1	37.05	0	0.00	37.00	1	2,788	0.04%
2020/01/09	0	0.00	8	37.21	37.15	-8	2,881	-0.28%
2020/01/07	0	0.00	10	36.45	36.60	-10	2,896	-0.35%
2020/01/06	0	0.00	51	38.00	37.70	-51	3,011	-1.69%
2020/01/03	33	40.39	130	39.85	38.90	-97	3,238	-2.99%	大賣/
2020/01/02	21	38.74	1	37.80	38.80	20	3,145	0.64%
2019/12/31	0	0.00	1	38.35	38.10	-1	3,141	-0.03%
2019/12/30	3	38.78	1	38.60	38.30	2	3,110	0.06%
2019/12/27	1	38.65	8	38.46	38.35	-7	3,073	-0.23%
2019/12/26	66	38.51	26	38.50	38.30	40	3,046	1.31%
2019/12/24	5	36.29	2	36.80	36.75	3	2,862	0.10%
2019/12/23	0	0.00	1	35.85	35.45	-1	2,854	-0.04%
2019/12/20	3	36.22	0	0.00	35.85	3	2,852	0.11%
2019/12/18	2	37.40	0	0.00	36.80	2	2,827	0.07%
2019/12/16	21	37.85	0	0.00	37.90	21	2,897	0.72%
2019/12/12	25	38.50	0	0.00	38.20	25	2,901	0.86%
2019/12/10	4	37.70	0	0.00	37.65	4	2,894	0.14%
2019/12/06	0	0.00	3	37.80	37.70	-3	2,988	-0.10%
2019/12/05	0.2	37.70	0	0.00	37.70	0.2	2,983	0.01%
2019/12/03	13	38.40	13	38.58	38.50	0	2,962	0.00%
2019/12/02	27	37.06	6	37.18	38.05	21	2,897	0.72%
2019/11/26	0	0.00	1	37.65	37.15	-1	2,862	-0.03%
2019/11/25	1	37.05	0	0.00	37.05	1	2,868	0.03%
2019/11/12	0	0.00	2	33.85	34.70	-2	2,805	-0.07%
2019/11/11	0	0.00	8	33.63	33.20	-8	2,794	-0.29%
2019/11/08	1	34.75	0	0.00	34.70	1	2,767	0.04%
2019/11/07	1	35.10	6	35.57	35.00	-5	2,755	-0.18%
2019/11/06	1	35.45	2	35.45	35.35	-1	2,742	-0.04%
2019/11/01	0	0.00	13	35.69	35.60	-13	2,707	-0.48%
2019/10/31	0	0.00	5	36.60	36.55	-5	2,682	-0.19%
2019/10/30	0	0.00	2	36.95	37.45	-2	2,643	-0.08%
2019/10/29	0	0.00	6	36.88	37.05	-6	2,621	-0.23%
2019/10/28	3	38.15	11	37.81	38.10	-8	2,561	-0.31%
2019/10/25	0	0.00	2	37.68	37.60	-2	2,529	-0.08%
2019/10/24	114	38.98	43	38.27	38.05	71	2,496	2.84%	大買/
2019/10/23	26	37.80	9	38.14	38.50	17	2,395	0.71%
2019/10/22	34	37.33	11	37.40	37.60	23	2,199	1.05%
2019/10/21	4	36.50	3	36.30	36.20	1	2,020	0.05%
2019/10/18	1	36.35	1	36.30	36.25	0	1,992	0.00%
2019/10/17	0	0.00	1	35.75	37.00	-1	1,920	-0.05%
2019/10/16	24	35.28	0	0.00	35.35	24	1,854	1.29%
2019/10/15	0	0.00	3	36.30	36.20	-3	1,832	-0.16%
2019/10/14	1	36.60	15	36.35	36.50	-14	1,786	-0.78%
2019/10/09	5	36.89	22	36.42	36.90	-17	1,719	-0.99%
2019/10/08	51	36.58	18	36.42	36.95	33	1,604	2.06%
2019/10/07	6	35.29	4	35.09	35.10	2	1,404	0.14%
2019/10/04	0	0.00	1	33.95	33.80	-1	1,334	-0.07%
2019/10/02	0	0.00	70	33.74	34.75	-70	1,279	-5.47%
2019/10/01	21	34.20	20.1	34.47	34.20	0.9	1,253	0.07%
2019/09/27	83.1	34.56	173	36.15	33.50	-89.9	1,138	-7.90%	大賣/
2019/09/26	6	34.71	11	35.80	35.80	-5	880	-0.57%
2019/09/25	15	32.37	21	31.63	32.55	-6	713	-0.84%
2019/09/24	0	0.00	23	31.57	31.75	-23	687	-3.35%
2019/09/20	0	0.00	4	31.20	31.20	-4	682	-0.59%
2019/09/19	0	0.00	9	31.35	31.25	-9	681	-1.32%
2019/09/17	5	31.75	0	0.00	31.40	5	679	0.74%
2019/09/16	5	30.50	0	0.00	30.90	5	674	0.74%
2019/09/11	0	0.00	3	31.45	31.10	-3	689	-0.44%
2019/09/10	6	33.16	3	32.72	31.25	3	675	0.44%
2019/09/09	18	32.95	0	0.00	33.00	18	618	2.91%
2019/09/06	1	32.00	1	32.05	32.00	0	590	0.00%
2019/09/02	3	33.00	0	0.00	32.90	3	547	0.55%
2019/08/30	1	31.20	1	31.25	31.90	0	476	0.00%
2019/08/29	0	0.00	7	30.20	30.05	-7	438	-1.60%
2019/08/26	1	29.85	0	0.00	29.95	1	438	0.23%
2019/08/23	13	30.78	0	0.00	30.70	13	436	2.98%
2019/08/21	15	31.13	0	0.00	30.95	15	433	3.46%
2019/08/20	2	31.48	3	31.37	30.70	-1	431	-0.23%
2019/08/19	53	30.96	2	31.80	31.70	51	420	12.13%
2019/08/16	0	0.00	3	30.28	30.25	-3	404	-0.74%
2019/08/13	2	29.75	0	0.00	29.60	2	417	0.48%
2019/08/12	1	29.95	0	0.00	30.10	1	419	0.24%
2019/08/07	0	0.00	1	28.85	28.80	-1	423	-0.24%
2019/08/05	3	28.75	0	0.00	28.45	3	433	0.69%
2019/08/01	3	30.30	0	0.00	30.25	3	441	0.68%
2019/07/30	15	30.50	0	0.00	30.20	15	450	3.33%
2019/07/29	0	0.00	1	30.25	30.05	-1	458	-0.22%
2019/07/26	8	30.40	0	0.00	30.50	8	461	1.73%
2019/07/25	2	30.95	0	0.00	30.90	2	460	0.43%
2019/07/23	16	29.66	0	0.00	29.70	16	478	3.34%
2019/07/22	20	29.12	0	0.00	29.40	20	492	4.06%
2019/07/19	22	28.72	0	0.00	28.95	22	515	4.27%
2019/07/18	57	28.31	25	28.29	28.35	32	537	5.96%
2019/07/04	4	30.91	4	30.84	30.40	0	1,156	0.00%
2019/07/02	4	29.05	0	0.00	29.35	4	1,143	0.35%
2019/07/01	14	29.05	0	0.00	28.95	14	1,157	1.21%
2019/06/21	6	29.20	0	0.00	28.85	6	1,186	0.51%
2019/06/20	1	29.70	0	0.00	29.50	1	1,189	0.08%
2019/06/18	4	28.05	4	27.95	27.85	0	1,185	0.00%
2019/06/10	0	0.00	6	28.05	28.30	-6	1,311	-0.46%
2019/05/29	0	0.00	50	27.35	28.10	-50	1,384	-3.61%
2019/05/28	0	0.00	10	27.26	27.35	-10	1,402	-0.71%
2019/05/24	0	0.00	8	27.76	27.50	-8	1,428	-0.56%
2019/05/23	0	0.00	3	27.42	27.45	-3	1,445	-0.21%
2019/05/22	0	0.00	2	28.65	28.55	-2	1,456	-0.14%
2019/05/17	0	0.00	15	29.88	29.60	-15	1,555	-0.96%
2019/05/16	0	0.00	2	30.03	29.90	-2	1,568	-0.13%
2019/05/15	10	30.80	0	0.00	31.10	10	1,592	0.63%
2019/05/14	0	0.00	3	29.58	29.90	-3	1,663	-0.18%
2019/05/13	0	0.00	9	30.07	30.00	-9	1,679	-0.54%
2019/05/10	0	0.00	4	31.00	31.40	-4	1,672	-0.24%
2019/05/09	0	0.00	15	31.96	32.00	-15	1,663	-0.90%
2019/05/06	0	0.00	9	33.07	33.00	-9	1,668	-0.54%
2019/05/02	0	0.00	2	33.95	34.10	-2	1,654	-0.12%
2019/04/30	20	34.10	2	33.98	34.10	18	1,678	1.07%
2019/04/29	3	34.37	15	35.42	33.90	-12	1,693	-0.71%
2019/04/26	1	36.80	0	0.00	36.95	1	1,663	0.06%
2019/04/25	30	37.17	1	37.50	36.80	29	1,646	1.76%
2019/04/24	0	0.00	1	36.30	36.20	-1	1,618	-0.06%
2019/04/23	15	37.49	47	37.61	37.15	-32	1,594	-2.01%
2019/04/22	90	39.09	3	38.78	39.00	87	1,539	5.65%
2019/04/19	0	0.00	40	37.78	37.55	-40	1,434	-2.79%
2019/04/18	20	38.23	177	37.85	38.00	-157	1,396	-11.24%	大賣/鉅額交易
2019/04/17	183	36.40	172	35.81	37.35	11	1,278	0.86%	大買/大賣/
2019/04/16	113	34.19	698	34.33	34.60	-585	1,111	-52.63%	大買/大賣/鉅額交易
2019/04/15	2	32.40	0	0.00	32.50	2	1,012	0.20%
2019/04/12	5	33.33	1	33.20	32.35	4	1,013	0.39%
2019/04/11	1	33.40	26	33.08	32.90	-25	1,003	-2.49%
2019/04/10	6	33.74	2	33.53	33.25	4	994	0.40%
2019/04/09	28	33.46	11	33.30	33.70	17	1,013	1.68%
2019/04/08	0	0.00	1	33.05	33.00	-1	1,010	-0.10%
2019/04/03	13	33.37	1	33.35	33.25	12	1,010	1.19%
2019/04/01	0	0.00	10	33.11	32.75	-10	1,001	-1.00%
2019/03/29	25	32.91	2	33.30	32.80	23	1,000	2.30%
2019/03/28	13	32.55	0	0.00	32.50	13	1,017	1.28%
2019/03/26	261	33.00	0	0.00	32.75	261	1,018	25.63%	大買/鉅額交易
2019/03/20	3	34.45	22	33.96	33.75	-19	1,006	-1.89%
2019/03/19	15	34.02	0	0.00	34.35	15	966	1.55%
2019/03/18	0	0.00	23	32.56	32.40	-23	948	-2.42%
2019/03/15	10	33.03	1	33.05	32.90	9	950	0.95%
2019/03/14	22	33.28	7	33.28	33.40	15	952	1.58%
2019/03/13	3	32.30	0	0.00	32.50	3	932	0.32%
2019/03/12	0	0.00	1	31.80	31.80	-1	937	-0.11%
2019/03/11	0	0.00	7	32.06	32.00	-7	959	-0.73%
2019/03/08	1	32.60	18	32.26	32.10	-17	1,001	-1.70%
2019/03/07	22	33.13	0	0.00	32.95	22	1,004	2.19%
2019/03/06	0	0.00	26	33.15	33.00	-26	1,071	-2.43%
2019/03/05	13	33.93	0	0.00	33.15	13	1,080	1.20%
2019/03/04	0	0.00	7	32.68	32.80	-7	1,052	-0.67%
2019/02/27	0	0.00	74	33.50	32.95	-74	1,048	-7.06%
2019/02/26	87	33.61	12	33.76	33.90	75	1,033	7.26%
2019/02/22	0	0.00	5	32.95	32.75	-5	1,036	-0.48%
2019/02/21	1	33.05	0	0.00	33.25	1	1,024	0.10%
2019/02/20	0	0.00	10	34.55	33.75	-10	1,036	-0.97%
2019/02/19	0	0.00	67	34.08	33.90	-67	1,037	-6.46%
2019/02/18	78	34.79	4	33.79	34.65	74	1,018	7.26%
2019/02/15	0	0.00	25	32.06	32.80	-25	949	-2.63%
2019/02/14	2	32.50	26	32.47	32.75	-24	947	-2.53%
2019/02/13	101	32.70	20	32.86	32.75	81	935	8.66%	大買/
2019/02/12	3	30.23	5	29.73	30.80	-2	881	-0.23%
2019/01/30	0	0.00	8	28.82	28.65	-8	949	-0.84%
2019/01/29	0	0.00	11	28.91	29.00	-11	966	-1.14%
2019/01/28	0	0.00	43	29.57	29.10	-43	1,029	-4.18%
2019/01/25	56	29.60	5	29.18	29.65	51	1,074	4.75%
2019/01/23	0	0.00	8	29.18	29.25	-8	1,109	-0.72%
2019/01/22	2	29.25	11	29.59	28.95	-9	1,108	-0.81%
2019/01/21	13	29.23	0	0.00	29.80	13	1,085	1.20%
2019/01/18	0	0.00	9	28.05	28.20	-9	1,070	-0.84%
2019/01/17	4	28.61	1	28.50	27.85	3	1,101	0.27%
2019/01/16	5	28.30	1	28.00	28.00	4	1,099	0.36%
2019/01/15	2	28.25	0	0.00	28.00	2	1,100	0.18%
2019/01/14	0	0.00	5	27.91	27.80	-5	1,101	-0.45%
2019/01/11	1	28.70	5	28.60	28.10	-4	1,107	-0.36%
2019/01/10	0	0.00	5	28.30	28.30	-5	1,110	-0.45%
2019/01/09	26	28.96	1	29.35	28.75	25	1,117	2.24%
2019/01/08	5	27.55	0	0.00	27.50	5	1,116	0.45%
2018/12/27	0	0.00	1	29.00	29.20	-1	1,149	-0.09%
2018/12/26	12	29.05	0	0.00	28.05	12	1,142	1.05%
2018/12/21	3	28.20	28	29.15	29.80	-25	1,143	-2.19%
2018/12/20	0	0.00	2	28.13	28.20	-2	1,127	-0.18%
2018/12/19	3	28.35	0	0.00	28.15	3	1,122	0.27%
2018/12/18	0	0.00	1	28.15	27.95	-1	1,125	-0.09%
2018/12/17	2	28.95	0	0.00	28.50	2	1,131	0.18%
2018/12/04	0	0.00	3	33.30	32.50	-3	1,183	-0.25%
2018/11/30	2	31.50	2	31.75	31.30	0	1,156	0.00%
2018/11/29	9	32.10	6	31.79	31.10	3	1,154	0.26%
2018/11/13	5	27.30	5	27.88	28.60	0	1,365	0.00%
2018/11/08	60	29.50	60	30.56	29.10	0	1,394	0.00%
2018/11/07	1	28.60	1	28.55	28.65	0	1,332	0.00%
2018/11/05	2	28.20	1	29.15	28.50	1	1,310	0.08%
2018/11/02	1	27.60	97	28.04	27.50	-96	1,249	-7.68%
2018/11/01	96	26.40	2	26.25	26.40	94	1,198	7.85%
2018/10/26	0	0.00	16	22.40	22.20	-16	1,157	-1.38%
2018/10/18	0	0.00	3	26.15	25.55	-3	1,146	-0.26%
2018/10/17	13	27.40	10	26.25	26.05	3	1,150	0.26%
2018/09/28	0	0.00	0.1	33.20	33.10	-0.1	1,215	0.00%
2018/09/27	0	0.00	0.1	33.10	33.05	-0.1	1,247	0.00%
2018/09/21	0.1	34.45	0	0.00	34.40	0.1	1,432	0.01%
2018/09/19	5	34.95	0	0.00	33.90	5	1,455	0.34%
2018/09/11	40	33.90	0	0.00	33.75	40	1,657	2.41%
2018/09/07	0	0.00	5	36.10	33.20	-5	1,745	-0.29%
2018/09/04	7	37.66	7	38.01	37.20	0	1,953	0.00%
2018/08/31	20	40.98	0	0.00	40.60	20	1,970	1.02%
2018/08/28	5	39.05	0	0.00	39.15	5	1,982	0.25%
2018/08/20	0	0.00	0.1	32.50	32.35	-0.1	2,840	0.00%
2018/08/17	3	34.57	3.1	34.53	34.00	-0.1	2,846	0.00%
2018/08/02	6	37.10	0	0.00	36.75	6	3,033	0.20%
2018/07/30	0.1	38.90	0	0.00	38.90	0.1	3,200	0.00%
2018/07/27	0.1	40.00	0	0.00	40.10	0.1	3,204	0.00%
2018/07/26	0	0.00	1	38.75	38.60	-1	3,213	-0.03%
2018/07/20	5	38.00	1	38.85	38.10	4	3,300	0.12%
2018/07/19	0	0.00	0	40.05	39.70	0	3,281	0.00%
2018/07/16	1	44.30	6	43.53	42.85	-5	3,299	-0.15%
2018/07/13	0	0.00	0	43.60	43.80	0	3,311	0.00%
2018/07/12	1	44.15	0	0.00	44.00	1	3,333	0.03%
2018/07/11	5	43.30	0	0.00	42.85	5	3,371	0.15%
2018/07/06	0	0.00	1	42.80	42.40	-1	3,636	-0.03%
2018/07/04	3	46.97	6	47.34	46.70	-3	3,771	-0.08%
2018/07/03	1	44.10	3	44.78	44.80	-2	3,708	-0.05%
2018/07/02	4.1	45.72	3	45.63	44.00	1.1	3,660	0.03%
2018/06/28	0	0.00	1	45.10	44.70	-1	3,632	-0.03%
2018/06/27	1	45.70	6	45.56	45.90	-5	3,635	-0.14%
2018/06/26	1	44.40	11	44.74	44.85	-10	3,577	-0.28%
2018/06/25	3	44.05	2	44.20	42.80	1	3,556	0.03%
2018/06/21	0	0.00	30	47.88	46.50	-30	3,513	-0.85%
2018/06/20	3	50.62	13	52.35	47.00	-10	3,481	-0.29%
2018/06/19	0	0.00	5	52.40	51.70	-5	3,395	-0.15%
2018/06/15	3	51.43	2	51.00	51.50	1	3,341	0.03%
2018/06/14	3	51.23	0	0.00	50.70	3	3,298	0.09%
2018/06/13	3	54.70	14	53.29	50.40	-11	3,271	-0.34%
2018/06/12	0	0.00	15	53.85	52.60	-15	3,119	-0.48%
2018/06/11	14	52.76	3	53.00	52.30	11	3,045	0.36%
2018/06/08	4	52.00	9	52.11	50.90	-5	2,977	-0.17%
2018/06/06	21	52.20	13	52.14	51.10	8	2,913	0.27%
2018/06/05	2	51.50	2	52.70	49.60	0	2,842	0.00%
2018/06/04	9	51.98	13.1	53.31	53.10	-4.1	2,782	-0.15%
2018/06/01	8.1	51.64	7	51.10	50.10	1.1	2,679	0.04%
2018/05/31	4	54.47	13	55.28	53.90	-9	2,517	-0.36%
2018/05/30	22	50.17	28	50.18	50.70	-6	2,195	-0.27%
2018/05/25	0	0.00	5	43.50	43.45	-5	1,833	-0.27%
2018/05/24	0	0.00	1	42.60	42.40	-1	1,822	-0.05%
2018/05/23	8	42.81	8	43.05	42.00	0	1,861	0.00%
2018/05/22	0	0.00	16	45.36	45.45	-16	1,839	-0.87%
2018/05/18	0	0.00	33	42.42	42.00	-33	1,780	-1.85%
2018/05/16	3	43.15	1	42.90	42.90	2	1,755	0.11%
2018/05/15	1	44.70	5	45.50	44.50	-4	1,745	-0.23%
2018/05/14	12	45.42	3	44.60	44.40	9	1,753	0.51%
2018/05/10	15	45.30	25	45.32	45.70	-10	1,688	-0.59%
2018/05/09	3	45.18	3	46.03	44.70	0	1,633	0.00%
2018/05/08	0	0.00	20	47.40	47.50	-20	1,527	-1.31%
2018/05/07	0	0.00	17	43.31	43.20	-17	1,488	-1.14%
2018/05/04	0	0.00	18	42.53	41.90	-18	1,470	-1.22%
2018/04/27	0	0.00	13	45.30	45.65	-13	1,383	-0.94%
2018/04/26	0	0.00	3	44.50	41.80	-3	1,342	-0.22%
2018/04/25	0	0.00	20	42.61	43.30	-20	1,335	-1.50%
2018/04/24	0	0.00	1	41.35	42.80	-1	1,342	-0.07%
2018/04/23	1	41.70	42.1	43.55	44.70	-41.1	1,345	-3.05%
2018/04/20	0.1	42.30	95	43.02	42.45	-95	1,333	-7.12%
2018/04/19	0	0.00	16	43.98	43.75	-16	1,331	-1.20%
2018/04/18	1	43.20	10	44.00	44.00	-9	1,331	-0.68%
2018/04/17	2	45.30	3	44.70	43.05	-1	1,319	-0.08%
2018/04/16	5	47.25	142	45.77	47.80	-137	1,284	-10.67%	大賣/鉅額交易
2018/04/13	0	0.00	50	45.10	45.10	-50	1,245	-4.01%
2018/04/12	42	40.46	264	40.92	41.00	-222	1,282	-17.31%	大賣/鉅額交易
2018/04/11	12	37.30	50	37.30	37.30	-38	1,276	-2.98%
2018/04/10	7	32.94	172	32.46	33.95	-165	1,488	-11.09%	大賣/鉅額交易
2018/04/09	15	30.77	67	30.63	30.90	-52	1,391	-3.74%
2018/04/02	2	28.35	5	28.25	28.20	-3	1,345	-0.22%
2018/03/31	0	0.00	5	28.30	28.25	-5	1,347	-0.37%
2018/03/28	0	0.00	20	28.30	28.25	-20	1,366	-1.46%
2018/03/27	0	0.00	25	28.18	28.20	-25	1,391	-1.80%
2018/03/23	1	26.55	0	0.00	26.75	1	1,383	0.07%
2018/03/20	1	27.40	0	0.00	27.40	1	1,373	0.07%
2018/03/16	0	0.00	4	28.10	28.00	-4	1,363	-0.29%