金居 (8358)-群益金鼎-中山券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	60.70	16	60.58	61.50	-8	1,523	-0.53%
2024/11/21	0	0.00	10	57.05	58.20	-10	1,439	-0.69%
2024/11/19	5	57.40	0	0.00	57.40	5	1,498	0.33%
2024/11/18	5	56.50	0	0.00	56.30	5	1,552	0.32%
2024/11/15	0	0.00	20	57.54	57.20	-20	1,564	-1.28%
2024/11/14	15	56.90	0	0.00	57.00	15	1,585	0.95%
2024/11/12	0	0.00	16	58.49	57.80	-16	1,621	-0.99%
2024/11/11	15	58.43	0	0.00	59.10	15	1,649	0.91%
2024/11/08	15	60.30	0	0.00	60.30	15	1,664	0.90%
2024/10/29	4	61.55	4	60.55	60.10	0	2,017	0.00%
2024/10/28	1	61.30	2	61.50	61.00	-1	2,031	-0.05%
2024/10/25	3	61.37	20	61.30	61.80	-17	2,037	-0.83%
2024/10/24	6	60.23	1	59.90	59.80	5	2,039	0.25%
2024/10/23	0	0.00	1	60.80	60.80	-1	2,074	-0.05%
2024/10/21	15	59.95	0	0.00	59.90	15	2,210	0.68%
2024/10/16	1	59.00	0	0.00	59.00	1	2,432	0.04%
2024/10/07	0	0.00	3	60.73	60.80	-3	3,858	-0.08%
2024/10/04	1	59.90	0	0.00	59.90	1	3,974	0.03%
2024/09/27	0	0.00	3	62.20	62.00	-3	4,198	-0.07%
2024/09/16	0	0.00	1	61.60	61.70	-1	4,844	-0.02%
2024/09/05	3	61.10	0	0.00	60.70	3	5,376	0.06%
2024/09/03	2	64.70	0	0.00	64.00	2	5,479	0.04%
2024/08/30	0	0.00	2	65.30	64.80	-2	5,487	-0.04%
2024/08/29	1	63.70	0	0.00	63.80	1	5,509	0.02%
2024/08/28	1	64.20	1	63.80	63.70	0	5,546	0.00%
2024/08/27	0	0.00	15	63.40	63.90	-15	5,572	-0.27%
2024/08/23	3	63.17	1	63.40	64.00	2	5,655	0.04%
2024/08/21	1	63.10	1	63.40	62.70	0	5,810	0.00%
2024/08/20	0	0.00	1	63.40	63.60	-1	5,872	-0.02%
2024/08/16	0	0.00	1	62.60	62.30	-1	6,135	-0.02%
2024/08/14	4	62.18	3	61.73	62.00	1	6,933	0.01%
2024/08/12	13	61.79	12	61.10	61.30	1	7,611	0.01%
2024/08/09	1	61.70	0	0.00	62.00	1	7,918	0.01%
2024/08/07	27	60.75	32	61.17	60.70	-5	7,972	-0.06%
2024/08/06	6	57.47	0	0.00	58.10	6	7,962	0.08%
2024/08/05	1	58.30	1	58.30	58.30	0	7,876	0.00%
2024/08/02	0	0.00	1	65.60	64.70	-1	7,805	-0.01%
2024/07/31	10	64.25	15	64.67	64.70	-5	7,785	-0.06%
2024/07/30	6	63.43	1	62.80	64.50	5	7,880	0.06%
2024/07/23	5	66.90	0	0.00	66.50	5	7,897	0.06%
2024/07/22	1	65.60	1	66.20	66.20	0	7,942	0.00%
2024/07/19	3	70.03	0	0.00	69.00	3	7,872	0.04%
2024/07/17	3	72.60	1	72.90	72.70	2	7,787	0.03%
2024/07/16	2	72.95	9	72.80	72.70	-7	7,765	-0.09%
2024/07/15	6	73.48	0	0.00	73.00	6	7,716	0.08%
2024/07/12	4	75.20	5	75.14	75.20	-1	7,599	-0.01%
2024/07/11	30	75.94	30	75.35	75.20	0	7,447	0.00%
2024/07/10	10	71.60	2	70.40	71.60	8	6,915	0.12%
2024/07/08	10	70.80	0	0.00	70.30	10	7,096	0.14%
2024/07/05	0	0.00	25	71.71	71.60	-25	7,195	-0.35%
2024/07/04	1	70.60	0	0.00	70.50	1	7,211	0.01%
2024/07/03	1	70.50	3	70.93	70.60	-2	7,641	-0.03%
2024/07/02	0	0.00	1	70.00	70.00	-1	7,836	-0.01%
2024/07/01	3	70.37	2	70.55	70.30	1	7,963	0.01%
2024/06/28	2	70.55	0	0.00	70.20	2	8,357	0.02%
2024/06/27	2	70.85	6	70.90	70.50	-4	8,539	-0.05%
2024/06/26	3	70.67	5	70.58	70.80	-2	8,484	-0.02%
2024/06/25	3	68.30	3	69.03	70.00	0	8,374	0.00%
2024/06/24	6	68.25	22	68.75	69.20	-16	8,318	-0.19%
2024/06/21	31	70.92	7	70.10	70.00	24	8,207	0.29%
2024/06/20	0	0.00	6	68.40	68.30	-6	8,069	-0.07%
2024/06/19	16.7	67.14	13	66.58	66.60	3.7	8,007	0.05%
2024/06/18	2.2	68.28	1	67.70	67.80	1.2	7,930	0.01%
2024/06/14	6	70.03	0	0.00	69.70	6	7,865	0.08%
2024/06/13	3	70.93	0.5	70.30	70.50	2.5	7,812	0.03%
2024/06/12	1	71.80	4	71.30	70.80	-3	7,745	-0.04%
2024/06/11	1	70.30	6	70.02	70.20	-5	7,608	-0.07%
2024/06/07	4	68.55	2	69.50	68.50	2	7,512	0.03%
2024/06/05	1	68.10	0	0.00	68.10	1	7,427	0.01%
2024/06/04	8	69.94	5	70.40	69.20	3	7,444	0.04%
2024/06/03	8	68.94	0	0.00	69.30	8	7,366	0.11%
2024/05/29	3.1	69.63	0	0.00	69.40	3.1	7,228	0.04%
2024/05/28	0	0.00	6	69.80	70.60	-6	7,183	-0.08%
2024/05/27	4	70.93	2	72.05	70.40	2	7,097	0.03%
2024/05/24	4	69.85	2	70.25	70.20	2	6,999	0.03%
2024/05/23	4	68.98	2	69.60	69.00	2	6,910	0.03%
2024/05/22	1	70.70	0	0.00	70.70	1	6,758	0.01%
2024/05/21	11	72.65	62	72.72	71.60	-51	6,625	-0.77%
2024/05/20	66	72.11	25	71.72	71.50	41	6,136	0.67%
2024/05/17	3.1	68.87	4	69.28	69.20	-1	5,822	-0.02%
2024/05/16	90	71.82	92	71.00	70.20	-2	5,751	-0.03%
2024/05/15	12	69.03	23	66.64	69.00	-11	5,358	-0.21%
2024/05/14	1	64.80	10	65.35	64.80	-9	5,009	-0.18%
2024/05/06	0	0.00	7	64.54	64.00	-7	4,826	-0.15%
2024/05/03	0	0.00	2	67.95	65.40	-2	4,789	-0.04%
2024/05/02	0	0.00	11	65.55	65.80	-11	4,674	-0.24%
2024/04/26	5	65.14	7	65.06	64.60	-2	4,595	-0.04%
2024/04/25	1	62.90	0	0.00	62.50	1	4,516	0.02%
2024/04/24	1	62.80	1	63.00	63.00	0	4,488	0.00%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	1	60.70	32	59.95	59.90	-31	4,457	-0.70%
2024/04/19	2	62.35	47	62.50	62.30	-45	4,411	-1.02%
2024/04/18	1	64.60	1	64.60	64.10	0	4,358	0.00%
2024/04/17	0	64.15	10	64.20	64.40	-10	4,311	-0.23%
2024/04/16	9	63.24	30	63.33	62.50	-21	4,254	-0.49%
2024/04/15	11	66.98	15	67.50	65.30	-4	4,169	-0.10%
2024/04/12	18.5	67.50	21	68.92	67.20	-2.5	3,954	-0.06%
2024/04/11	17	67.30	0	0.00	67.20	17	3,653	0.47%
2024/04/09	12	67.39	34	68.19	66.80	-22	3,309	-0.66%
2024/04/08	17	65.71	17	65.78	65.50	0	2,837	0.00%
2024/04/03	18	63.89	1	64.00	64.20	17	2,583	0.66%
2024/04/02	137	64.10	7	64.24	64.20	130	2,408	5.40%	大買/鉅額交易
2024/04/01	12	62.48	4	62.70	62.70	8	1,963	0.41%
2024/03/22	0	0.00	1	59.50	59.40	-1	1,714	-0.06%
2024/03/15	0	0.00	1	57.50	57.20	-1	1,700	-0.06%
2024/03/13	0	57.70	0	0.00	57.00	0	1,722	0.00%
2024/03/11	0	0.00	1	56.50	57.50	-1	1,795	-0.06%
2024/03/06	5	59.40	1	59.60	59.20	4	1,827	0.22%
2024/03/04	1	59.70	1	59.30	59.30	0	1,929	0.00%
2024/02/23	0	0.00	4	61.10	59.90	-4	2,196	-0.18%
2024/02/22	4	61.70	0	0.00	60.70	4	2,216	0.18%
2024/02/20	1	62.30	1	61.80	61.60	0	2,275	0.00%
2024/02/16	0	0.00	5	63.50	63.50	-5	2,226	-0.22%
2024/02/05	3	59.93	1	59.90	59.70	2	2,092	0.10%
2024/02/01	0	0.00	1	58.90	59.00	-1	2,128	-0.05%
2024/01/29	0	0.00	1	59.70	59.80	-1	2,233	-0.04%
2024/01/22	0	0.00	30	61.00	60.80	-30	2,463	-1.22%
2024/01/12	0	0.00	1	59.30	59.10	-1	2,944	-0.03%
2024/01/11	1	57.80	0	0.00	58.70	1	2,978	0.03%
2024/01/09	0	0.00	1	58.10	57.70	-1	3,155	-0.03%
2023/12/19	0	0.00	2	60.70	59.80	-2	4,993	-0.04%
2023/12/18	1	60.70	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	61.50	8	61.98	61.30	-7	5,077	-0.14%
2023/12/06	36	62.47	0	0.00	62.50	36	5,971	0.60%
2023/12/04	1	62.40	0	0.00	61.80	1	6,247	0.02%
2023/12/01	1	63.00	0	0.00	62.60	1	6,619	0.02%
2023/11/30	1	62.50	13	62.18	62.20	-12	7,389	-0.16%
2023/11/29	15	61.47	0	0.00	61.50	15	7,551	0.20%
2023/11/28	2	60.90	0	0.00	61.40	2	7,723	0.03%
2023/11/23	6	62.60	5	62.22	61.50	1	8,993	0.01%
2023/11/22	3	60.33	0	0.00	60.80	3	8,851	0.03%
2023/11/17	0	0.00	4	59.10	59.10	-4	9,095	-0.04%
2023/11/10	0	0.00	1	61.20	60.50	-1	10,560	-0.01%
2023/11/09	1	60.40	0	0.00	60.60	1	10,718	0.01%
2023/11/06	3	61.67	4	61.38	62.10	-1	10,844	-0.01%
2023/11/02	3	60.70	1	60.30	60.40	2	10,931	0.02%
2023/11/01	2	58.85	0	0.00	59.00	2	10,977	0.02%
2023/10/31	2	58.90	6	59.25	58.40	-4	11,027	-0.04%
2023/10/30	3	61.00	0	0.00	60.90	3	11,180	0.03%
2023/10/27	6	61.12	3	61.00	60.20	3	11,313	0.03%
2023/10/26	5	62.30	0	0.00	61.10	5	11,743	0.04%
2023/10/23	2	63.75	1	64.00	63.00	1	13,942	0.01%
2023/10/20	4	61.93	0.1	61.90	63.00	3.9	14,815	0.03%
2023/10/19	1	63.70	0	0.00	63.90	1	14,773	0.01%
2023/10/18	3	64.30	2	65.95	64.00	1	14,777	0.01%
2023/10/17	2	67.50	2	67.20	67.20	0	14,792	0.00%
2023/10/16	0	0.00	1	66.90	67.10	-1	14,788	-0.01%
2023/10/13	1	69.00	0	0.00	68.10	1	14,860	0.01%
2023/10/12	0	0.00	4	68.65	68.70	-4	14,865	-0.03%
2023/10/06	0	0.00	2.5	67.47	67.50	-2.5	14,829	-0.02%
2023/10/05	1	69.10	11	68.13	68.10	-10	14,942	-0.07%
2023/10/04	4	68.38	20	68.20	68.40	-16	14,858	-0.11%
2023/10/03	13	68.23	11	68.75	68.40	2	14,680	0.01%
2023/10/02	3	63.97	8.1	64.80	66.90	-5.1	14,427	-0.04%
2023/09/27	1	61.70	1	61.50	62.00	0	14,340	0.00%
2023/09/25	0.3	63.50	0	0.00	63.10	0.3	14,459	0.00%
2023/09/22	1	62.30	2	62.80	63.20	-1	14,466	-0.01%
2023/09/21	0	0.00	20	62.50	62.50	-20	14,478	-0.14%
2023/09/20	22.2	62.40	9	62.60	61.70	13.2	14,478	0.09%
2023/09/19	7	63.31	0	0.00	62.40	7	14,567	0.05%
2023/09/18	6	64.63	1	64.10	64.00	5	14,654	0.03%
2023/09/15	7	67.17	0	0.00	66.60	7	15,118	0.05%
2023/09/14	3	66.50	3	66.40	66.80	0	15,209	0.00%
2023/09/13	1	64.80	0	0.00	65.00	1	15,083	0.01%
2023/09/12	4	64.78	19	65.59	65.20	-15	15,044	-0.10%
2023/09/11	27	65.54	8	66.64	65.00	19	14,948	0.13%
2023/09/08	0.1	69.00	0	0.00	68.40	0.1	14,761	0.00%
2023/09/06	4	71.23	14	71.11	69.80	-10	14,736	-0.07%
2023/09/05	21.1	71.55	4.1	70.96	70.60	17	14,622	0.12%
2023/09/04	3	68.53	4	68.30	68.10	-1	13,907	-0.01%
2023/09/01	1	66.50	4.1	67.80	66.30	-3.1	13,906	-0.02%
2023/08/31	7	69.16	7	69.33	68.80	0	14,025	0.00%
2023/08/30	3	68.93	5	67.94	68.30	-2	13,475	-0.01%
2023/08/29	7	65.20	15	65.99	66.40	-8	13,009	-0.06%
2023/08/28	1	62.90	4	63.18	63.40	-3	12,798	-0.02%
2023/08/25	0	0.00	5	64.02	64.30	-5	12,830	-0.04%
2023/08/24	3	65.37	3	65.20	64.50	0	12,777	0.00%
2023/08/23	6.1	64.94	3	65.60	64.60	3.1	12,668	0.02%
2023/08/22	11.1	65.76	10	66.41	64.50	1.1	12,588	0.01%
2023/08/21	16	65.17	6	65.12	65.80	10	12,422	0.08%
2023/08/18	12	65.54	10	65.36	64.20	2	12,213	0.02%
2023/08/17	2	64.65	13.2	65.04	65.60	-11.2	12,012	-0.09%
2023/08/16	20.3	63.55	16.1	64.02	64.50	4.2	11,781	0.04%
2023/08/15	8.1	59.91	3.6	61.14	61.90	4.5	11,231	0.04%
2023/08/14	0.4	56.78	5	56.22	56.30	-4.6	11,076	-0.04%
2023/08/11	0.5	57.94	0	0.00	57.50	0.5	11,048	0.00%
2023/08/10	3.1	59.50	0	0.00	58.10	3.1	11,025	0.03%
2023/08/09	0.1	60.90	0	0.00	60.90	0.1	10,926	0.00%
2023/08/08	4.1	62.85	0	0.00	61.90	4.1	10,878	0.04%
2023/08/07	2	64.00	0	0.00	64.00	2	10,834	0.02%
2023/08/04	0	0.00	9	62.03	62.30	-9	10,768	-0.08%
2023/08/02	21.1	63.98	17	64.15	62.70	4.1	10,710	0.04%
2023/08/01	18.2	64.02	9	64.39	63.60	9.2	10,508	0.09%
2023/07/31	4	69.58	2	71.10	64.50	2	10,379	0.02%
2023/07/28	9	69.69	8	69.55	69.60	1	9,839	0.01%
2023/07/27	40	68.76	53	69.04	67.50	-13	9,214	-0.14%
2023/07/26	42	68.61	46	68.78	65.80	-4	8,371	-0.05%
2023/07/25	29	65.80	37.3	65.76	66.80	-8.3	7,406	-0.11%
2023/07/24	0	0.00	1	61.00	60.80	-1	6,496	-0.02%
2023/07/20	4.3	62.18	5	61.92	61.60	-0.8	6,462	-0.01%
2023/07/17	0	0.00	2	61.50	62.00	-2	6,244	-0.03%
2023/07/14	7	62.94	2	62.85	62.00	5	6,194	0.08%
2023/07/13	3	61.90	9	61.73	61.00	-6	5,970	-0.10%
2023/07/12	3	60.20	3	60.47	60.20	0	5,784	0.00%
2023/07/10	4	56.33	2	56.50	56.00	2	5,591	0.04%
2023/07/07	4	57.98	0	0.00	57.60	4	5,553	0.07%
2023/07/06	1	63.00	6	62.30	62.40	-5	5,441	-0.09%
2023/07/05	1	63.20	5	63.04	63.00	-4	5,368	-0.07%
2023/07/04	2	62.70	1	62.20	62.40	1	5,278	0.02%
2023/07/03	3	61.80	14	61.43	62.30	-11	5,211	-0.21%
2023/06/30	0	0.00	2	59.95	61.30	-2	5,107	-0.04%
2023/06/29	5	60.16	2	60.40	60.10	3	5,085	0.06%
2023/06/28	8	60.64	2	60.90	60.00	6	5,085	0.12%
2023/06/27	2	60.60	2	61.40	60.60	0	5,088	0.00%
2023/06/26	7	64.57	10	64.61	63.90	-3	4,952	-0.06%
2023/06/21	36	65.14	21	65.17	65.00	15	4,791	0.31%
2023/06/20	6	61.55	3	62.03	61.20	3	4,288	0.07%
2023/06/16	1	60.50	3	60.10	60.10	-2	4,175	-0.05%
2023/06/15	2	61.00	2	61.00	61.10	0	4,216	0.00%
2023/06/14	0	0.00	1	61.30	60.80	-1	4,207	-0.02%
2023/06/13	2	61.20	8	62.91	61.30	-6	4,248	-0.14%
2023/06/12	21	61.18	33	61.25	61.80	-12	4,180	-0.29%
2023/06/09	33	63.00	12	62.52	63.30	21	4,033	0.52%
2023/06/08	2	60.80	3	60.60	60.80	-1	3,779	-0.03%
2023/06/07	14	61.22	11	61.01	61.60	3	3,720	0.08%
2023/06/06	10	60.97	6	60.62	60.00	4	3,521	0.11%
2023/06/05	2	58.70	0	0.00	58.90	2	3,214	0.06%
2023/06/02	0	0.00	15	57.80	57.80	-15	3,151	-0.48%
2023/05/31	1	58.40	1	57.60	57.50	0	3,194	0.00%
2023/05/29	7	56.80	0	0.00	56.80	7	3,218	0.22%
2023/05/26	2	57.90	2	57.25	56.50	0	3,274	0.00%
2023/05/25	8	57.50	9	57.60	57.30	-1	3,341	-0.03%
2023/05/24	10	56.09	3	57.00	56.80	7	3,360	0.21%
2023/05/23	2	57.05	4	56.95	56.80	-2	3,466	-0.06%
2023/05/22	5	57.44	2	56.90	57.00	3	3,606	0.08%
2023/05/19	17	55.29	16	55.00	55.10	1	3,623	0.03%
2023/05/18	1	55.00	0	0.00	55.20	1	3,750	0.03%
2023/05/11	1	53.20	0	0.00	53.50	1	4,113	0.02%
2023/05/09	0	0.00	1	54.70	54.80	-1	4,288	-0.02%
2023/05/08	2	55.80	0	0.00	55.60	2	4,446	0.04%
2023/05/04	2	53.80	1	53.70	53.80	1	4,604	0.02%
2023/05/03	1	53.90	0	0.00	54.00	1	4,957	0.02%
2023/04/28	5	54.98	3	54.97	54.80	2	5,471	0.04%
2023/04/27	2	54.55	0	0.00	53.50	2	5,628	0.04%
2023/04/26	0	0.00	1	52.60	53.40	-1	5,806	-0.02%
2023/04/25	5	53.50	0	0.00	53.70	5	5,941	0.08%
2023/04/21	3	55.20	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	61.60	1	61.00	60.90	0	7,381	0.00%
2023/04/13	0	0.00	1	60.40	60.40	-1	7,369	-0.01%
2023/04/11	2	60.80	0	0.00	60.60	2	7,331	0.03%
2023/03/30	0	59.90	0	0.00	59.80	0	7,275	0.00%
2023/03/28	2	59.30	0	0.00	58.90	2	7,294	0.03%
2023/03/22	2	61.05	1	61.60	62.00	1	7,190	0.01%
2023/03/21	7	59.77	0	0.00	60.10	7	7,257	0.10%
2023/03/17	0	0.00	1	59.10	59.20	-1	7,294	-0.01%
2023/03/16	1	58.30	5	58.56	58.50	-4	7,311	-0.05%
2023/03/15	1	60.50	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	60.60	1	60.60	60.60	0	7,398	0.00%
2023/03/13	0	0.00	4	61.78	61.90	-4	7,527	-0.05%
2023/03/10	1	62.20	0	0.00	62.10	1	7,674	0.01%
2023/03/03	3	63.50	2	63.50	63.50	1	8,274	0.01%
2023/03/02	2	63.05	0	0.00	63.20	2	8,317	0.02%
2023/02/23	3	62.97	0	0.00	62.80	3	8,536	0.04%
2023/02/22	1	63.40	2	63.80	63.80	-1	8,545	-0.01%
2023/02/21	2	64.30	0	0.00	64.80	2	8,565	0.02%
2023/02/20	6	64.23	0	0.00	64.60	6	8,532	0.07%
2023/02/17	3	66.27	0	0.00	66.00	3	8,545	0.04%
2023/02/16	3	65.37	1	67.50	67.50	2	8,760	0.02%
2023/02/15	5	64.86	0	0.00	64.70	5	8,733	0.06%
2023/02/13	3	64.70	0	0.00	63.80	3	8,822	0.03%
2023/02/10	1	65.40	4	65.78	64.20	-3	9,008	-0.03%
2023/02/09	4	67.30	6	67.43	67.20	-2	9,288	-0.02%
2023/02/08	6	68.33	6	68.45	67.90	0	9,373	0.00%
2023/02/07	2	68.20	0	0.00	68.00	2	9,417	0.02%
2023/02/06	0	0.00	2	67.00	67.00	-2	9,664	-0.02%
2023/02/03	1	66.80	12	66.38	66.20	-11	10,133	-0.11%
2023/02/02	1	67.60	5	67.32	67.00	-4	10,287	-0.04%
2023/02/01	6	67.53	14	67.64	67.40	-8	10,251	-0.08%
2023/01/31	4	64.88	4	65.38	65.70	0	9,979	0.00%
2023/01/30	0	0.00	7	65.04	65.00	-7	9,923	-0.07%
2023/01/17	2	60.05	6	60.25	59.90	-4	9,663	-0.04%
2023/01/16	17	59.19	4	59.40	58.90	13	9,501	0.14%
2023/01/13	3	59.20	1	58.40	58.10	2	9,297	0.02%
2023/01/12	2	59.00	0	0.00	58.60	2	9,133	0.02%
2023/01/11	3	58.23	1	58.40	58.40	2	9,020	0.02%
2023/01/10	1	59.30	9	58.81	58.40	-8	8,905	-0.09%
2023/01/09	5	58.62	10	58.60	58.70	-5	8,654	-0.06%
2023/01/06	27	56.50	20	56.32	57.30	7	8,280	0.08%
2023/01/05	9	56.88	23	56.54	55.40	-14	8,005	-0.17%
2023/01/04	17	55.70	8	55.40	57.00	9	7,697	0.12%
2022/12/29	0	0.00	1	49.70	50.10	-1	7,453	-0.01%
2022/12/28	1	50.20	1	50.40	50.20	0	7,454	0.00%
2022/12/20	2	51.80	0	0.00	51.20	2	7,412	0.03%
2022/12/16	2	53.85	0	0.00	54.40	2	7,359	0.03%
2022/12/15	1	54.60	9	54.91	55.30	-8	7,315	-0.11%
2022/12/14	1	54.30	2	54.70	55.10	-1	7,306	-0.01%
2022/12/13	5	54.96	5	55.88	53.80	0	7,264	0.00%
2022/12/12	11	55.08	10	55.17	55.50	1	7,108	0.01%
2022/12/08	2	54.40	0	0.00	54.40	2	6,943	0.03%
2022/12/07	11	53.13	11	53.04	53.30	0	6,879	0.00%
2022/12/06	6	55.27	1	54.80	54.70	5	6,762	0.07%
2022/12/05	3	56.97	1	56.60	56.30	2	6,642	0.03%
2022/12/02	2	58.70	1	59.30	58.40	1	6,480	0.02%
2022/12/01	6	56.65	18	58.62	59.00	-12	6,298	-0.19%
2022/11/30	6	54.17	10	53.85	54.50	-4	5,868	-0.07%
2022/11/29	0	0.00	1	51.30	51.60	-1	5,662	-0.02%
2022/11/28	1	51.90	1	50.90	51.80	0	5,630	0.00%
2022/11/25	3	52.03	0	0.00	51.10	3	5,600	0.05%
2022/11/24	0	0.00	1	52.10	52.90	-1	5,523	-0.02%
2022/11/23	9	53.13	5	53.18	52.90	4	5,432	0.07%
2022/11/22	3	51.67	1	51.80	50.90	2	5,156	0.04%
2022/11/21	1	50.10	2	50.90	50.80	-1	5,109	-0.02%
2022/11/18	1	52.40	7	51.86	51.60	-6	5,061	-0.12%
2022/11/16	0	0.00	9	52.27	52.00	-9	4,802	-0.19%
2022/11/15	3	52.17	1	52.10	52.30	2	4,707	0.04%
2022/11/14	20	51.56	14	50.63	51.60	6	4,510	0.13%
2022/11/10	0	0.00	10	49.01	48.50	-10	4,045	-0.25%
2022/11/09	3	50.00	17	49.39	49.60	-14	3,940	-0.36%
2022/11/08	7	49.69	8	49.99	49.30	-1	3,814	-0.03%
2022/11/07	21	49.48	5	50.47	50.50	16	3,587	0.45%
2022/11/04	3	47.43	11	46.97	47.60	-8	3,173	-0.25%
2022/11/03	2	46.83	2	46.90	47.65	0	3,014	0.00%
2022/11/02	12	46.73	11	46.95	47.10	1	2,855	0.04%
2022/11/01	47	45.56	58	45.79	46.50	-11	2,519	-0.44%
2022/10/31	1	42.80	2	40.70	43.60	-1	1,885	-0.05%
2022/10/28	2	39.70	67	40.16	39.65	-65	1,655	-3.93%
2022/10/27	66	38.99	2	38.50	39.80	64	1,532	4.18%
2022/10/26	2	37.35	1	39.30	37.50	1	1,470	0.07%
2022/10/25	1	38.30	0	0.00	38.00	1	1,311	0.08%
2022/10/24	1	38.50	1	38.75	36.90	0	1,270	0.00%
2022/10/06	1	38.35	1	38.60	38.80	0	1,939	0.00%
2022/10/05	0	0.00	1	38.10	38.30	-1	1,984	-0.05%
2022/10/03	0	0.00	3	38.02	37.80	-3	2,073	-0.14%
2022/09/21	0	0.00	5	39.54	39.05	-5	2,253	-0.22%
2022/09/20	0	0.00	1	40.30	40.20	-1	2,257	-0.04%
2022/09/14	6	41.50	2	41.70	41.80	4	2,381	0.17%
2022/09/13	3	41.52	0	0.00	41.70	3	2,416	0.12%
2022/09/02	1	42.25	0	0.00	42.35	1	2,485	0.04%
2022/08/29	1	42.10	0	0.00	42.15	1	2,473	0.04%
2022/08/26	1	43.00	2	43.80	43.60	-1	2,463	-0.04%
2022/08/25	2	42.80	0	0.00	42.70	2	2,440	0.08%
2022/08/24	1	43.50	0	0.00	42.80	1	2,441	0.04%
2022/08/23	6	43.13	1	43.00	43.20	5	2,454	0.20%
2022/08/22	3	43.70	0	0.00	43.35	3	2,499	0.12%
2022/08/19	1	44.10	0	0.00	43.75	1	2,505	0.04%
2022/08/18	3	43.95	1	43.00	43.95	2	2,511	0.08%
2022/08/17	5	43.45	0	0.00	43.60	5	2,512	0.20%
2022/08/16	0	0.00	3	43.70	43.45	-3	2,521	-0.12%
2022/08/15	1	43.50	0	0.00	43.40	1	2,519	0.04%
2022/08/04	0	0.00	1	40.50	40.40	-1	2,527	-0.04%
2022/08/02	0	0.00	1	41.20	40.80	-1	2,548	-0.04%
2022/07/29	1	43.00	0	0.00	42.35	1	2,530	0.04%
2022/07/28	2	43.48	0	0.00	42.60	2	2,524	0.08%
2022/07/26	5	43.90	0	0.00	43.15	5	2,513	0.20%
2022/07/25	7	44.86	0	0.00	44.80	7	2,499	0.28%
2022/07/22	5	47.01	4	47.00	46.65	1	2,492	0.04%
2022/07/21	4	46.00	4	45.80	46.65	0	2,306	0.00%
2022/07/18	32	42.41	0	0.00	42.35	32	2,270	1.41%
2022/07/15	0	0.00	29	45.18	46.25	-29	2,216	-1.31%
2022/06/27	1	49.80	0	0.00	49.90	1	1,819	0.05%
2022/06/24	0	0.00	1	47.80	48.20	-1	1,803	-0.06%
2022/06/21	0	0.00	1	49.25	50.00	-1	1,735	-0.06%
2022/06/20	2	48.83	0	0.00	48.35	2	1,712	0.12%
2022/06/17	1	51.60	0	0.00	51.30	1	1,700	0.06%
2022/06/16	1	54.20	0	0.00	54.10	1	1,660	0.06%
2022/06/01	0	0.00	1	58.30	58.30	-1	1,836	-0.05%
2022/05/27	1	54.80	0	0.00	55.40	1	1,845	0.05%
2022/05/18	8	57.23	0	0.00	56.80	8	2,307	0.35%
2022/05/13	1	55.40	3	55.53	55.80	-2	2,260	-0.09%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/09	1	57.60	0	0.00	57.50	1	2,252	0.04%
2022/04/28	9	58.24	0	0.00	58.00	9	2,300	0.39%
2022/04/27	2	57.80	0	57.20	59.50	2	2,277	0.09%
2022/04/25	5	60.80	4	61.25	60.50	1	2,256	0.04%
2022/04/19	0	0.00	4	65.90	65.80	-4	2,257	-0.18%
2022/04/11	1	69.00	0	0.00	68.60	1	2,456	0.04%
2022/04/07	1	70.40	0	0.00	70.40	1	2,504	0.04%
2022/03/22	1	72.40	4	72.55	72.70	-3	3,236	-0.09%
2022/03/18	1	70.80	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	71.00	0	0.00	70.90	1	3,316	0.03%
2022/03/15	2	69.00	0	0.00	68.80	2	3,369	0.06%
2022/03/08	1	71.70	0	0.00	70.10	1	3,573	0.03%
2022/03/07	2	71.00	0	0.00	70.90	2	3,618	0.06%
2022/03/02	1	75.00	0	0.00	75.20	1	3,791	0.03%
2022/03/01	1	75.10	0	0.00	75.40	1	3,833	0.03%
2022/02/25	4	75.43	0	0.00	75.00	4	3,886	0.10%
2022/02/24	4	75.45	6	75.33	74.20	-2	4,011	-0.05%
2022/02/23	0	0.00	4.1	73.80	74.20	-4.1	4,011	-0.10%
2022/02/16	1	70.80	2	71.20	70.80	-1	5,801	-0.02%
2022/02/15	1	70.60	0	0.00	70.10	1	5,861	0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	74.00	2	73.05	73.00	-1	6,225	-0.02%
2022/02/09	4.1	71.70	2	72.25	72.20	2.1	6,242	0.03%
2022/02/07	3	68.30	0	0.00	69.70	3	6,412	0.05%
2022/01/26	0	0.00	27	68.49	67.50	-27	6,444	-0.42%
2022/01/25	2	69.10	0	0.00	69.00	2	6,552	0.03%
2022/01/20	0	0.00	1	71.10	71.90	-1	6,844	-0.01%
2022/01/19	1	72.80	0	0.00	72.20	1	6,881	0.01%
2022/01/17	0	0.00	1	74.20	73.80	-1	7,053	-0.01%
2022/01/14	1	71.90	10	71.80	73.10	-9	7,114	-0.13%
2022/01/13	2	73.65	2	73.60	73.70	0	7,171	0.00%
2022/01/12	2	72.00	5	72.40	72.20	-3	7,299	-0.04%
2022/01/11	1	73.00	0	0.00	72.70	1	7,345	0.01%
2022/01/10	1	73.10	0	0.00	73.90	1	7,484	0.01%
2022/01/07	0	0.00	4	73.20	73.50	-4	7,675	-0.05%
2022/01/06	1	75.30	2	74.95	75.30	-1	7,663	-0.01%
2022/01/04	1	77.30	2	77.85	77.30	-1	7,696	-0.01%
2022/01/03	1	77.00	0	0.00	77.30	1	7,732	0.01%
2021/12/30	4	77.38	2	77.20	77.10	2	7,817	0.03%
2021/12/29	2	77.85	0	0.00	78.10	2	7,940	0.03%
2021/12/28	1	77.70	1	78.00	77.60	0	8,059	0.00%
2021/12/27	20	78.37	0	0.00	77.60	20	8,168	0.24%
2021/12/24	9	78.26	0	0.00	78.40	9	8,290	0.11%
2021/12/23	5	78.48	3	78.43	78.40	2	8,387	0.02%
2021/12/21	2	74.40	2	73.80	75.00	0	9,313	0.00%
2021/12/20	2	73.10	1	73.70	73.10	1	9,674	0.01%
2021/12/14	1	76.00	0	0.00	75.20	1	9,905	0.01%
2021/12/10	0	0.00	1	74.20	74.40	-1	10,038	-0.01%
2021/12/08	1	76.70	0	0.00	76.20	1	10,010	0.01%
2021/12/07	0	0.00	1	77.00	76.60	-1	10,001	-0.01%
2021/12/03	1	76.40	0	0.00	76.60	1	10,082	0.01%
2021/12/01	5	75.30	1	75.40	75.30	4	10,105	0.04%
2021/11/30	0	0.00	5	76.10	76.90	-5	10,062	-0.05%
2021/11/29	3	75.40	1	74.80	76.30	2	10,057	0.02%
2021/11/26	0	0.00	4	76.10	75.90	-4	9,995	-0.04%
2021/11/25	3	79.23	1	78.70	78.70	2	9,949	0.02%
2021/11/24	4	78.60	0	0.00	79.70	4	9,979	0.04%
2021/11/23	4	79.63	2	79.90	78.80	2	10,081	0.02%
2021/11/22	0	0.00	1	81.90	83.00	-1	9,931	-0.01%
2021/11/18	4	78.65	2	79.00	78.10	2	9,812	0.02%
2021/11/17	6	80.25	101	80.79	79.80	-95	9,727	-0.98%	大賣/
2021/11/16	116	85.57	8	85.19	80.50	108	9,651	1.12%	大買/鉅額交易
2021/11/15	17	80.65	13	80.84	83.90	4	8,911	0.04%
2021/11/12	0	0.00	7	76.41	76.30	-7	8,640	-0.08%
2021/11/11	3	75.77	0	0.00	75.40	3	8,744	0.03%
2021/11/10	5	75.78	4	75.65	76.10	1	8,994	0.01%
2021/11/09	0	0.00	3	76.10	77.00	-3	9,006	-0.03%
2021/11/08	0	0.00	16	73.95	74.00	-16	8,860	-0.18%
2021/11/05	1	75.00	0	0.00	74.50	1	8,942	0.01%
2021/11/04	1	76.60	1	76.00	75.20	0	8,981	0.00%
2021/11/03	1	74.70	1	74.90	74.80	0	9,139	0.00%
2021/11/02	8	75.23	3	74.73	73.80	5	9,260	0.05%
2021/11/01	12	76.80	6	76.02	76.90	6	9,253	0.06%
2021/10/29	1	74.90	3	75.30	74.70	-2	9,759	-0.02%
2021/10/28	2	73.00	2	73.65	72.60	0	10,246	0.00%
2021/10/26	4	76.73	2	75.90	74.70	2	10,317	0.02%
2021/10/25	1	76.20	0	0.00	75.70	1	10,226	0.01%
2021/10/22	2	72.65	3	73.43	74.20	-1	10,271	-0.01%
2021/10/21	1	75.00	4	73.80	73.10	-3	10,293	-0.03%
2021/10/20	2	76.40	2	74.70	74.70	0	10,274	0.00%
2021/10/18	1	73.50	0	0.00	74.00	1	10,566	0.01%
2021/10/15	4	71.15	5	72.54	73.40	-1	10,569	-0.01%
2021/10/14	1	67.20	0	0.00	68.20	1	10,520	0.01%
2021/10/13	0	0.00	1	67.50	66.50	-1	10,558	-0.01%
2021/10/06	1	69.40	1	68.80	67.90	0	11,044	0.00%
2021/10/05	3	65.07	1	64.70	67.60	2	11,074	0.02%
2021/10/04	5	67.36	2	67.00	66.00	3	11,062	0.03%
2021/10/01	6	73.03	0	0.00	71.10	6	10,969	0.05%
2021/09/30	4	74.48	5	75.32	75.40	-1	10,879	-0.01%
2021/09/29	4	74.73	0	0.00	73.90	4	10,816	0.04%
2021/09/28	27	82.51	50	82.11	80.20	-23	10,680	-0.22%
2021/09/27	6	78.58	5	79.40	79.90	1	9,841	0.01%
2021/09/24	4	73.25	0	0.00	75.70	4	9,525	0.04%
2021/09/15	1	72.90	1	74.20	71.50	0	9,509	0.00%
2021/09/13	0	0.00	0.3	73.00	71.70	-0.3	9,632	0.00%
2021/09/09	3	71.97	2	72.15	72.20	1	10,071	0.01%
2021/09/03	1	73.00	1	72.20	72.10	0	11,964	0.00%
2021/09/01	1	73.60	0	0.00	73.70	1	12,590	0.01%
2021/08/27	2	73.95	2	73.50	73.70	0	12,604	0.00%
2021/08/25	1	70.40	0	0.00	70.50	1	12,632	0.01%
2021/08/23	7	70.61	2	71.50	71.50	5	12,669	0.04%
2021/08/20	0	0.00	2	68.70	68.20	-2	12,712	-0.02%
2021/08/19	6	70.72	7	71.94	69.30	-1	12,867	-0.01%
2021/08/18	9	70.99	6	72.62	73.90	3	12,851	0.02%
2021/08/17	12	75.44	7	75.56	73.80	5	12,837	0.04%
2021/08/16	15	76.01	14	76.30	74.90	1	12,983	0.01%
2021/08/13	2	83.30	3	82.87	82.90	-1	12,988	-0.01%
2021/08/12	1	84.00	1	83.60	84.30	0	13,191	0.00%
2021/08/11	2	84.00	7	85.39	84.50	-5	13,585	-0.04%
2021/08/10	6	83.48	2	85.30	85.40	4	13,665	0.03%
2021/08/09	10	88.34	8	87.79	84.10	2	13,730	0.01%
2021/08/06	9	88.26	9	88.00	88.00	0	13,816	0.00%
2021/08/05	4	87.93	12	88.52	87.30	-8	13,821	-0.06%
2021/08/04	14.5	88.31	41	89.63	89.10	-26.5	14,081	-0.19%
2021/08/03	14	85.44	17	86.51	87.50	-3	13,658	-0.02%
2021/08/02	1	83.50	33	82.61	83.30	-32	13,151	-0.24%
2021/07/29	2	78.45	0	0.00	78.60	2	13,389	0.01%
2021/07/28	2	78.75	3	77.80	77.80	-1	13,621	-0.01%
2021/07/27	1	82.10	5	81.92	80.00	-4	13,719	-0.03%
2021/07/26	1	81.80	0	0.00	81.20	1	13,875	0.01%
2021/07/23	5	83.40	0	0.00	82.10	5	13,994	0.04%
2021/07/22	36	81.20	11	81.30	81.40	25	13,930	0.18%
2021/07/21	1	78.80	1	77.90	75.90	0	13,746	0.00%
2021/07/20	7	78.01	1	79.60	76.90	6	13,750	0.04%
2021/07/19	3	80.40	0	0.00	80.50	3	13,833	0.02%
2021/07/15	1	81.10	0	0.00	81.70	1	14,505	0.01%
2021/07/14	6	82.27	16	82.60	82.50	-10	14,695	-0.07%
2021/07/13	27	87.26	51	87.17	83.70	-24	14,884	-0.16%
2021/07/12	50	84.35	18	83.54	83.20	32	14,678	0.22%
2021/07/09	33	83.60	36	84.51	84.50	-3	14,692	-0.02%
2021/07/08	1	83.80	0	0.00	83.20	1	14,792	0.01%
2021/07/07	1	83.60	3	83.33	82.80	-2	14,932	-0.01%
2021/07/06	1	85.40	3	84.00	83.00	-2	15,022	-0.01%
2021/07/05	4	85.13	29	85.73	85.10	-25	15,176	-0.16%
2021/07/02	2	81.00	0	0.00	82.00	2	15,175	0.01%
2021/07/01	1	80.80	1	81.70	80.70	0	15,341	0.00%
2021/06/30	3	81.07	0	0.00	81.50	3	15,632	0.02%
2021/06/29	26	83.60	1	84.10	82.80	25	15,724	0.16%
2021/06/28	27	83.46	30	84.27	84.80	-3	16,256	-0.02%
2021/06/25	1	82.80	0	0.00	82.70	1	16,444	0.01%
2021/06/24	4	84.13	0	0.00	83.50	4	16,969	0.02%
2021/06/23	0	0.00	2	84.95	84.80	-2	17,087	-0.01%
2021/06/22	1	83.20	0	0.00	83.00	1	17,247	0.01%
2021/06/21	4	83.98	9	83.07	82.40	-5	17,979	-0.03%
2021/06/18	36	87.65	8	88.45	87.60	28	18,581	0.15%
2021/06/17	14	90.11	9	88.83	88.90	5	18,730	0.03%
2021/06/16	16	90.62	16	91.17	88.90	0	18,628	0.00%
2021/06/15	14	87.10	74	88.41	86.20	-60	18,381	-0.33%
2021/06/11	13	83.70	59	83.67	82.60	-46	18,677	-0.25%
2021/06/10	5	81.16	5	81.04	82.50	0	18,508	0.00%
2021/06/09	5	78.28	9	78.96	80.30	-4	18,181	-0.02%
2021/06/08	2	76.60	3	76.27	77.00	-1	17,994	-0.01%
2021/06/07	12	77.48	9	76.70	76.40	3	18,105	0.02%
2021/06/04	2	76.50	2	76.20	76.20	0	18,079	0.00%
2021/06/03	1	76.80	0	0.00	76.80	1	18,237	0.01%
2021/06/02	4	76.80	1	78.90	76.10	3	18,457	0.02%
2021/06/01	4	80.73	4	80.55	79.50	0	18,353	0.00%
2021/05/28	16	82.00	5	81.30	80.90	11	18,411	0.06%
2021/05/27	38	81.33	32	81.28	81.30	6	18,468	0.03%
2021/05/26	3	78.93	4	78.23	80.00	-1	18,319	-0.01%
2021/05/25	58	81.80	37	79.45	78.50	21	18,359	0.11%
2021/05/24	7	78.24	44	78.39	78.20	-37	18,270	-0.20%
2021/05/21	20	75.56	9	77.08	75.50	11	18,138	0.06%
2021/05/20	28	76.66	3	77.23	74.00	25	18,249	0.14%
2021/05/19	11	75.82	61	75.50	78.60	-50	18,154	-0.28%
2021/05/18	5	69.28	13	68.46	71.80	-8	18,103	-0.04%
2021/05/17	44	69.13	14	67.01	66.50	30	18,788	0.16%
2021/05/14	17	70.23	9	73.46	73.80	8	20,041	0.04%
2021/05/13	16	64.24	29	67.89	68.10	-13	19,889	-0.07%
2021/05/12	22	69.72	22	71.24	65.70	0	19,943	0.00%
2021/05/11	33	70.93	31	70.43	70.00	2	20,097	0.01%
2021/05/10	1	71.50	0	0.00	71.40	1	20,196	0.00%
2021/05/07	1	71.20	0	0.00	72.10	1	20,804	0.00%
2021/05/06	29	73.97	29	74.59	73.50	0	20,847	0.00%
2021/05/05	34	69.02	6	69.65	70.20	28	20,768	0.13%
2021/05/04	1	68.70	0	0.00	67.30	1	21,129	0.00%
2021/05/03	3	78.17	2	74.70	74.70	1	21,321	0.00%
2021/04/29	3	82.80	10	82.29	83.00	-7	21,377	-0.03%
2021/04/28	4	81.15	5	82.46	80.00	-1	21,438	0.00%
2021/04/27	32	82.76	3	83.33	81.80	29	21,401	0.14%
2021/04/26	6	83.85	1	81.40	81.10	5	21,350	0.02%
2021/04/23	38	86.49	8	84.84	82.80	30	21,429	0.14%
2021/04/22	47	86.28	45	88.14	85.20	2	21,344	0.01%
2021/04/21	2	84.15	33	83.95	84.30	-31	20,986	-0.15%
2021/04/20	10	82.13	10	82.69	81.30	0	20,862	0.00%
2021/04/19	38	80.53	77	80.99	80.10	-39	20,734	-0.19%
2021/04/16	36	78.96	14	78.75	77.80	22	20,537	0.11%
2021/04/15	5	76.74	34	77.74	78.00	-29	20,348	-0.14%
2021/04/14	30	75.06	7	75.03	75.30	23	20,297	0.11%
2021/04/13	13	75.16	4	76.05	74.00	9	20,402	0.04%
2021/04/12	4	77.48	0	0.00	76.40	4	20,581	0.02%
2021/04/09	41	79.80	38	81.93	79.00	3	20,588	0.01%
2021/04/08	5	79.50	11	80.18	79.80	-6	20,616	-0.03%
2021/04/07	37	79.91	0	0.00	79.50	37	20,634	0.18%
2021/04/06	9	79.34	58	78.55	81.10	-49	20,773	-0.24%
2021/04/01	21	76.60	1	76.30	75.50	20	21,171	0.09%
2021/03/31	37	76.08	36	76.76	75.80	1	21,598	0.00%
2021/03/30	8	73.80	13	73.28	73.10	-5	22,568	-0.02%
2021/03/29	16	72.14	180	72.02	72.40	-164	22,798	-0.72%	大賣/鉅額交易
2021/03/26	4	69.33	3	68.93	69.00	1	22,533	0.00%
2021/03/25	5	68.96	3	69.77	68.00	2	22,491	0.01%
2021/03/24	43	71.13	42	70.68	70.20	1	22,209	0.00%
2021/03/23	57	68.62	69	69.23	70.80	-12	21,339	-0.06%
2021/03/22	29	65.42	30	65.36	65.30	-1	20,493	0.00%
2021/03/19	10	64.00	9	64.51	63.40	1	20,159	0.00%
2021/03/18	16	63.93	20	63.81	63.10	-4	19,809	-0.02%
2021/03/17	11	63.27	108	63.34	64.60	-97	19,342	-0.50%	大賣/
2021/03/16	13	60.56	64	60.11	60.30	-51	18,592	-0.27%
2021/03/15	0	0.00	13	59.64	59.60	-13	18,506	-0.07%
2021/03/12	10	58.60	1	58.90	58.60	9	18,490	0.05%
2021/03/11	71	58.79	14	58.74	59.90	57	18,523	0.31%
2021/03/09	23	56.24	17	56.33	56.90	6	18,499	0.03%
2021/03/08	26	59.13	50	58.87	58.40	-24	18,414	-0.13%
2021/03/05	1	55.40	0	0.00	56.40	1	18,256	0.01%
2021/03/04	2	57.75	1	57.60	56.40	1	18,282	0.01%
2021/03/03	3	56.30	1	56.60	58.40	2	18,247	0.01%
2021/03/02	2	59.70	2	58.35	57.20	0	18,591	0.00%
2021/02/26	2	58.95	1	59.10	59.30	1	18,657	0.01%
2021/02/25	2	58.55	1	58.50	58.70	1	18,873	0.01%
2021/02/24	5	59.80	4	60.18	58.50	1	18,808	0.01%
2021/02/23	17	61.58	31	61.08	60.80	-14	18,742	-0.07%
2021/02/22	52	62.67	59	61.95	61.50	-7	18,702	-0.04%
2021/02/19	65	60.49	63	60.72	61.40	2	18,460	0.01%
2021/02/18	9	60.78	9	61.27	60.60	0	18,605	0.00%
2021/02/17	108	61.41	102	62.12	62.50	6	19,117	0.03%	大買/大賣/
2021/02/05	40	57.66	271	58.44	57.90	-231	18,671	-1.24%	大賣/鉅額交易
2021/02/04	6	54.50	31	54.37	54.00	-25	17,802	-0.14%
2021/02/03	4	54.65	15	54.77	53.60	-11	17,791	-0.06%
2021/02/02	31	55.01	23	54.90	55.20	8	17,572	0.05%
2021/02/01	23	52.99	43	53.17	53.70	-20	17,009	-0.12%
2021/01/29	16	53.64	10	53.90	51.90	6	16,705	0.04%
2021/01/28	32	54.55	12	54.45	52.80	20	15,996	0.13%
2021/01/27	31	54.42	12	53.88	53.80	19	15,772	0.12%
2021/01/26	41	55.47	34	55.39	54.10	7	15,546	0.05%
2021/01/25	1	53.40	3	54.20	54.00	-2	14,918	-0.01%
2021/01/22	36	50.37	51	50.07	52.10	-15	14,523	-0.10%
2021/01/21	29	49.65	2	49.25	50.50	27	14,213	0.19%
2021/01/20	6	47.19	3	46.85	46.90	3	13,985	0.02%
2021/01/19	0	0.00	2	48.33	47.95	-2	13,887	-0.01%
2021/01/18	7	47.77	0	0.00	48.10	7	13,843	0.05%
2021/01/15	11	50.70	3	51.50	50.10	8	13,596	0.06%
2021/01/14	21	52.04	4	52.00	52.50	17	13,422	0.13%
2021/01/13	3	52.83	1	51.10	53.20	2	13,293	0.02%
2021/01/12	5	50.84	2	51.25	50.40	3	13,148	0.02%
2021/01/11	15	52.73	1	52.50	52.60	14	12,997	0.11%
2021/01/08	50	52.45	1	52.70	52.50	49	12,869	0.38%
2021/01/07	34	52.47	2	52.70	52.60	32	12,778	0.25%
2021/01/06	0	0.00	6	54.58	51.40	-6	12,634	-0.05%
2021/01/05	1	54.70	8	54.89	53.40	-7	12,302	-0.06%
2021/01/04	5	53.20	221	52.72	52.70	-216	11,872	-1.82%	大賣/鉅額交易
2020/12/31	59	53.10	145	51.81	53.30	-86	11,712	-0.73%	大賣/
2020/12/30	1	55.00	2	53.50	52.90	-1	11,421	-0.01%
2020/12/29	6	55.60	58	54.38	54.60	-52	11,222	-0.46%
2020/12/28	76	54.88	24	54.40	55.50	52	10,862	0.48%
2020/12/25	36	52.69	44	52.73	51.80	-8	10,069	-0.08%
2020/12/24	396	52.39	97	51.46	51.50	299	9,435	3.17%	大買/鉅額交易
2020/12/23	3	48.52	16	48.62	48.80	-13	7,858	-0.17%
2020/12/22	1	46.10	14	46.01	44.40	-13	7,373	-0.18%
2020/12/21	14	44.99	47	44.72	45.10	-33	7,047	-0.47%
2020/12/17	3	42.70	105	42.74	43.25	-102	6,888	-1.48%	大賣/鉅額交易
2020/12/16	5	42.10	15	42.60	42.85	-10	6,903	-0.14%
2020/12/10	0	0.00	3	43.20	43.30	-3	6,923	-0.04%
2020/12/07	5	45.96	11	45.76	44.85	-6	6,676	-0.09%
2020/12/04	2	45.95	1	46.20	46.20	1	6,565	0.02%
2020/12/03	1	45.65	1	45.95	45.20	0	6,440	0.00%
2020/12/02	2	45.50	2	45.50	45.50	0	6,364	0.00%
2020/12/01	0	0.00	4	45.13	44.95	-4	6,252	-0.06%
2020/11/30	13	46.32	7	45.99	45.85	6	6,096	0.10%
2020/11/27	1	46.05	1	46.15	46.05	0	5,956	0.00%
2020/11/26	14	46.39	8	46.74	46.50	6	5,867	0.10%
2020/11/25	6	45.51	1	45.80	46.00	5	5,354	0.09%
2020/11/24	7	45.84	13	45.43	44.45	-6	5,108	-0.12%
2020/11/23	11	44.82	5	44.40	44.40	6	4,777	0.13%
2020/11/20	8	44.99	5	44.45	44.45	3	4,694	0.06%
2020/11/19	15	44.66	13	45.13	45.20	2	4,544	0.04%
2020/11/18	6	45.13	6	45.02	45.00	0	4,419	0.00%
2020/11/17	7	44.66	15	45.03	44.50	-8	4,216	-0.19%
2020/11/16	5	45.56	53	45.29	44.50	-48	3,939	-1.22%
2020/11/13	2	42.80	24	42.66	42.90	-22	3,069	-0.72%
2020/11/12	6	42.59	5	42.54	41.90	1	2,611	0.04%
2020/11/06	10	38.73	0	0.00	38.50	10	1,890	0.53%
2020/11/04	0	0.00	5	38.70	38.70	-5	1,921	-0.26%
2020/11/02	0	0.00	1	38.10	38.50	-1	1,988	-0.05%
2020/10/23	0	0.00	3	38.20	38.20	-3	2,189	-0.14%
2020/10/22	4	37.96	1	37.70	37.90	3	2,238	0.13%
2020/10/21	1	38.30	1	38.35	37.95	0	2,274	0.00%
2020/10/20	4	38.08	4	38.29	38.10	0	2,295	0.00%
2020/10/12	3	36.72	0	0.00	36.45	3	2,386	0.13%
2020/09/25	0	0.00	1	37.25	37.05	-1	2,826	-0.04%
2020/09/22	5	38.10	0	0.00	38.20	5	2,992	0.17%
2020/09/21	0	0.00	1	39.65	38.70	-1	3,083	-0.03%
2020/09/18	1	39.30	0	0.00	39.30	1	3,137	0.03%
2020/09/17	5	40.90	2	40.73	40.60	3	3,125	0.10%
2020/09/15	2	39.40	30	39.47	39.40	-28	3,060	-0.91%
2020/09/14	0	0.00	30	38.98	39.10	-30	3,074	-0.98%
2020/09/11	1	38.30	1	38.45	38.50	0	3,163	0.00%
2020/09/09	2	38.40	2	38.90	39.00	0	3,282	0.00%
2020/09/08	1	38.20	1	38.10	38.15	0	3,281	0.00%
2020/09/07	1	38.05	1	37.90	37.65	0	3,318	0.00%
2020/09/04	1	37.90	1	37.90	37.95	0	3,412	0.00%
2020/08/31	0	0.00	1	38.10	38.00	-1	3,640	-0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/24	20	38.00	2	37.90	38.20	18	3,868	0.47%
2020/08/21	0	0.00	2	36.65	37.00	-2	3,954	-0.05%
2020/08/20	0	0.00	1	38.45	36.05	-1	4,025	-0.02%
2020/08/17	10	39.40	0	0.00	39.40	10	4,145	0.24%
2020/08/14	10	39.20	0	0.00	39.15	10	4,210	0.24%
2020/08/13	0	0.00	2	39.25	39.05	-2	4,247	-0.05%
2020/08/12	2	39.35	0	0.00	39.35	2	4,324	0.05%
2020/08/10	11	40.36	0	0.00	40.10	11	4,604	0.24%
2020/08/07	10	40.15	0	0.00	40.10	10	4,745	0.21%
2020/08/06	1	41.30	9	40.74	40.75	-8	4,823	-0.17%
2020/08/05	0	0.00	1	41.20	41.20	-1	5,014	-0.02%
2020/08/04	6	41.36	0	0.00	41.25	6	5,361	0.11%
2020/08/03	2	41.23	9	40.89	40.85	-7	5,506	-0.13%
2020/07/30	26	40.99	23	40.99	40.90	3	5,952	0.05%
2020/07/28	2	38.70	9	39.40	38.50	-7	6,369	-0.11%
2020/07/27	5	40.28	3	39.70	39.80	2	6,722	0.03%
2020/07/24	0	0.00	6	40.47	40.05	-6	6,856	-0.09%
2020/07/23	7	40.96	0	0.00	40.85	7	6,857	0.10%
2020/07/21	0	0.00	8	40.35	40.25	-8	6,835	-0.12%
2020/07/20	1	39.45	0	0.00	39.80	1	6,826	0.01%
2020/07/17	2	40.30	2	40.03	39.70	0	6,825	0.00%
2020/07/15	2	40.85	2	40.40	40.30	0	6,823	0.00%
2020/07/14	1	40.95	0	0.00	40.60	1	6,846	0.01%
2020/07/10	2	40.75	11	40.05	40.10	-9	6,865	-0.13%
2020/07/09	11	41.40	12	41.60	41.20	-1	6,897	-0.01%
2020/07/08	5	41.79	1	41.80	41.70	4	6,989	0.06%
2020/07/07	2	42.00	0	0.00	42.00	2	6,965	0.03%
2020/07/06	0	0.00	20	41.92	41.75	-20	6,931	-0.29%
2020/07/03	8	40.84	1	40.90	40.90	7	6,929	0.10%
2020/07/02	2	41.43	5	41.13	41.15	-3	6,967	-0.04%
2020/07/01	14	41.69	1	41.80	41.65	13	6,887	0.19%
2020/06/30	8	41.56	7	41.89	41.85	1	6,845	0.01%
2020/06/29	4	43.11	2	42.83	42.90	2	6,765	0.03%
2020/06/24	4	42.95	2	42.85	42.85	2	6,669	0.03%
2020/06/23	1	42.75	1	42.70	42.70	0	6,670	0.00%
2020/06/22	1	42.90	0	0.00	42.45	1	6,647	0.02%
2020/06/19	0	0.00	6	42.93	42.85	-6	6,669	-0.09%
2020/06/18	4	43.13	1	42.95	42.85	3	6,667	0.04%
2020/06/17	8	42.43	25	42.52	42.95	-17	6,597	-0.26%
2020/06/16	2	42.05	0	0.00	42.00	2	6,551	0.03%
2020/06/15	5	41.15	20	41.71	41.20	-15	6,618	-0.23%
2020/06/12	2	39.83	3	40.38	41.50	-1	6,634	-0.02%
2020/06/11	21	41.75	3	42.05	40.90	18	6,651	0.27%
2020/06/10	6	42.67	7	42.54	42.45	-1	6,623	-0.02%
2020/06/08	1	42.50	0	0.00	42.25	1	6,808	0.01%
2020/06/05	11	42.61	5	42.82	42.65	6	6,766	0.09%
2020/06/04	1	42.30	9	42.33	42.65	-8	6,762	-0.12%
2020/06/03	6	42.01	1	41.90	41.90	5	6,728	0.07%
2020/06/02	15	42.33	5	41.55	41.50	10	6,800	0.15%
2020/06/01	1	41.70	2	41.25	41.75	-1	6,870	-0.01%
2020/05/29	0	0.00	3	40.55	40.95	-3	6,863	-0.04%
2020/05/28	92	41.15	0	0.00	40.60	92	6,904	1.33%
2020/05/27	116	42.09	0	0.00	41.85	116	6,848	1.69%	大買/鉅額交易
2020/05/26	71	42.47	87	41.88	42.25	-16	6,841	-0.23%
2020/05/25	1	40.90	42	41.22	41.55	-41	6,753	-0.61%
2020/05/22	0	0.00	1	41.65	41.15	-1	6,717	-0.01%
2020/05/21	2	41.80	7	41.60	41.90	-5	6,697	-0.07%
2020/05/20	0	0.00	7	41.11	40.95	-7	6,702	-0.10%
2020/05/19	7	41.33	0	0.00	41.85	7	6,669	0.10%
2020/05/18	28	40.27	1	40.35	40.20	27	6,592	0.41%
2020/05/15	14	42.08	2	42.13	41.90	12	6,449	0.19%
2020/05/14	61	41.69	4	42.45	41.30	57	6,348	0.90%
2020/05/13	17	43.05	1	43.50	42.95	16	6,213	0.26%
2020/05/12	142	43.83	4	44.00	43.70	138	6,141	2.25%	大買/鉅額交易
2020/05/11	4	44.20	137	44.45	44.20	-133	5,978	-2.22%	大賣/鉅額交易
2020/05/08	3	42.10	0	0.00	42.30	3	5,640	0.05%
2020/05/07	6	42.73	63	42.63	42.30	-57	5,486	-1.04%
2020/05/06	27	42.44	7	42.51	41.75	20	5,362	0.37%
2020/05/05	17	41.20	20	40.62	40.80	-3	5,071	-0.06%
2020/05/04	59	39.77	1	40.65	41.50	58	4,899	1.18%
2020/04/30	140	39.43	7	39.24	40.50	133	4,660	2.85%	大買/鉅額交易
2020/04/29	5	37.35	52	36.42	36.85	-47	4,394	-1.07%
2020/04/27	2	35.20	30	35.17	35.25	-28	4,465	-0.63%
2020/04/24	39	34.44	0	0.00	34.45	39	4,447	0.88%
2020/04/22	27	33.58	7	33.76	34.05	20	4,453	0.45%
2020/04/21	15	33.90	1	35.00	33.60	14	4,466	0.31%
2020/04/20	0	0.00	12	34.94	34.90	-12	4,514	-0.27%
2020/04/17	10	35.05	58	35.61	34.75	-48	4,584	-1.05%
2020/04/16	10	34.90	1	35.35	35.15	9	4,539	0.20%
2020/04/15	1	35.35	3	35.27	35.20	-2	4,612	-0.04%
2020/04/14	49	35.03	27	35.01	35.40	22	4,612	0.48%
2020/04/13	81	34.67	32	35.10	34.80	49	4,589	1.07%
2020/04/10	17	33.12	0	0.00	33.30	17	4,513	0.38%
2020/04/09	23	33.00	60	33.78	33.00	-37	4,571	-0.81%
2020/04/08	87	33.11	1	32.40	33.50	86	4,574	1.88%
2020/04/07	3	32.05	0	0.00	32.90	3	4,500	0.07%
2020/04/01	1	30.30	0	0.00	30.30	1	4,431	0.02%
2020/03/31	33	30.17	0	0.00	29.80	33	4,456	0.74%
2020/03/30	15	29.80	3	29.73	30.20	12	4,472	0.27%
2020/03/27	70	30.25	0	0.00	30.20	70	4,543	1.54%
2020/03/25	0	0.00	3	30.02	29.70	-3	4,561	-0.07%
2020/03/23	0	0.00	1	27.00	27.10	-1	4,808	-0.02%
2020/03/20	8	28.08	0	0.00	28.60	8	5,173	0.15%
2020/03/19	3	26.50	20	28.73	26.45	-17	5,391	-0.32%
2020/03/17	0	0.00	3	30.33	29.90	-3	5,549	-0.05%
2020/03/16	0	0.00	4	31.10	31.00	-4	5,561	-0.07%
2020/03/13	12	31.07	0	0.00	31.95	12	5,565	0.22%
2020/03/12	0	0.00	3	36.60	34.30	-3	5,506	-0.05%
2020/03/11	1	39.10	0	0.00	38.05	1	5,468	0.02%
2020/03/09	0	0.00	5	38.65	38.00	-5	5,901	-0.08%
2020/03/06	1	40.10	3	39.53	39.70	-2	5,920	-0.03%
2020/03/05	45	39.59	47	39.54	39.65	-2	6,003	-0.03%
2020/03/04	8	37.76	10	37.99	38.40	-2	6,457	-0.03%
2020/03/03	26	38.00	19	38.55	38.30	7	6,684	0.10%
2020/03/02	0	0.00	2	36.05	36.25	-2	6,716	-0.03%
2020/02/27	1	37.00	1	37.40	37.00	0	6,860	0.00%
2020/02/17	4	38.11	4	38.46	38.60	0	6,701	0.00%
2020/02/12	2	38.50	0	0.00	38.30	2	6,714	0.03%
2020/02/10	0	0.00	3	35.30	36.60	-3	6,972	-0.04%
2020/01/31	7	35.64	0	0.00	36.45	7	7,587	0.09%
2020/01/30	26	38.48	0	0.00	38.45	26	7,532	0.35%
2020/01/15	1	43.35	1	43.55	43.35	0	7,873	0.00%
2020/01/14	4	44.09	1	43.75	43.75	3	8,146	0.04%
2020/01/13	1	43.35	0	0.00	43.40	1	8,108	0.01%
2020/01/09	0	0.00	3	42.48	42.40	-3	8,088	-0.04%
2020/01/08	0	0.00	1	43.30	43.15	-1	8,102	-0.01%
2020/01/07	0	0.00	1	42.90	43.10	-1	8,246	-0.01%
2020/01/03	2	43.03	0	0.00	42.80	2	8,271	0.02%
2020/01/02	2	42.93	2	42.95	43.10	0	8,253	0.00%
2019/12/31	0	0.00	1	42.55	42.55	-1	8,331	-0.01%
2019/12/27	1	42.55	1	42.45	42.35	0	8,440	0.00%
2019/12/26	1	42.20	1	42.20	42.20	0	8,527	0.00%
2019/12/25	4	42.10	4	42.11	42.45	0	8,590	0.00%
2019/12/24	2	41.43	3	41.35	41.45	-1	8,942	-0.01%
2019/12/23	10	42.00	2	42.00	41.95	8	8,962	0.09%
2019/12/20	3	42.33	3	42.37	42.60	0	9,107	0.00%
2019/12/19	0	0.00	5	42.87	42.75	-5	9,700	-0.05%
2019/12/18	7	42.96	5	42.91	42.60	2	10,083	0.02%
2019/12/17	13	44.66	8	44.11	44.25	5	10,305	0.05%
2019/12/16	10	46.26	17	46.33	46.80	-7	10,013	-0.07%
2019/12/13	1	44.90	0	0.00	45.30	1	9,961	0.01%
2019/12/12	8	45.79	5	45.56	44.85	3	10,269	0.03%
2019/12/11	1	45.00	1	45.35	45.30	0	10,281	0.00%
2019/12/10	2	44.23	2	44.40	45.00	0	10,391	0.00%
2019/12/09	9	45.83	7	45.07	45.00	2	10,420	0.02%
2019/12/06	1	45.85	2	45.73	45.30	-1	10,519	-0.01%
2019/12/05	35	45.82	10	45.93	45.40	25	10,532	0.24%
2019/12/04	7	45.04	10	44.94	45.25	-3	10,426	-0.03%
2019/12/03	3	44.38	6	44.55	44.50	-3	10,636	-0.03%
2019/12/02	5	44.33	4	44.06	44.85	1	10,677	0.01%
2019/11/29	34	45.75	54	45.37	44.40	-20	10,682	-0.19%
2019/11/28	11	43.42	19	43.64	43.90	-8	10,301	-0.08%
2019/11/27	2	42.93	5	43.18	42.60	-3	10,422	-0.03%
2019/11/26	15	42.54	21	42.98	43.00	-6	10,526	-0.06%
2019/11/25	1	41.50	1	41.55	41.25	0	10,621	0.00%
2019/11/15	1	41.15	1	40.90	40.90	0	12,388	0.00%
2019/11/14	10	40.87	2	40.75	40.65	8	12,744	0.06%
2019/11/13	10	41.17	14	41.23	41.30	-4	12,941	-0.03%
2019/11/12	7	41.44	6	41.63	41.45	1	13,341	0.01%
2019/11/11	1	40.50	0	0.00	40.40	1	13,834	0.01%
2019/11/08	3	41.30	3	41.50	41.00	0	14,410	0.00%
2019/11/07	12	40.11	16	40.60	40.60	-4	14,552	-0.03%
2019/11/06	49	42.69	34	42.31	42.00	15	14,468	0.10%
2019/11/05	36	45.02	29	45.09	45.30	7	14,132	0.05%
2019/11/04	4	43.91	3	44.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	5	43.45	43.50	-5	13,691	-0.04%
2019/10/31	0	0.00	12	43.73	43.35	-12	13,704	-0.09%
2019/10/30	5	43.05	41	43.38	43.65	-36	13,699	-0.26%
2019/10/29	1	43.00	2	43.60	42.80	-1	13,673	-0.01%
2019/10/28	3	43.85	1	44.35	43.85	2	13,617	0.01%
2019/10/25	3	43.40	4	43.39	43.15	-1	13,563	-0.01%
2019/10/24	5	44.34	3	44.28	44.10	2	13,517	0.01%
2019/10/23	2	44.78	6	44.73	44.35	-4	13,520	-0.03%
2019/10/22	18	44.00	12	43.69	44.10	6	13,312	0.05%
2019/10/21	1	42.40	0	0.00	42.75	1	13,039	0.01%
2019/10/18	5	42.40	5	42.25	42.25	0	12,991	0.00%
2019/10/16	3	42.82	6	42.53	42.00	-3	12,920	-0.02%
2019/10/15	10	42.64	9	42.85	42.45	1	12,807	0.01%
2019/10/14	6	41.58	1	41.60	41.15	5	12,605	0.04%
2019/10/09	2	40.45	1	40.55	40.50	1	12,511	0.01%
2019/10/08	0	0.00	2	41.60	41.25	-2	12,425	-0.02%
2019/10/07	1	42.25	1	41.65	42.00	0	12,362	0.00%
2019/10/04	2	41.40	1	41.20	41.00	1	12,222	0.01%
2019/10/03	1	41.80	103	41.75	41.95	-102	12,128	-0.84%	大賣/鉅額交易
2019/10/02	1	41.15	1	41.45	42.40	0	12,070	0.00%
2019/09/27	58	41.49	26	40.78	40.60	32	11,886	0.27%
2019/09/26	1	43.55	1	43.35	43.50	0	11,505	0.00%
2019/09/25	19	43.64	17	43.37	43.20	2	11,442	0.02%
2019/09/24	256	45.04	457	44.42	43.45	-201	11,299	-1.78%	大買/大賣/鉅額交易
2019/09/23	53	47.95	39	47.11	46.80	14	10,695	0.13%
2019/09/20	240	48.38	65	48.19	48.60	175	10,293	1.70%	大買/鉅額交易
2019/09/19	14	46.34	2	46.35	46.90	12	9,803	0.12%
2019/09/18	6	47.13	5	47.17	46.55	1	9,709	0.01%
2019/09/17	22	47.48	23	47.29	47.10	-1	9,484	-0.01%
2019/09/16	7	46.20	8	46.29	46.50	-1	9,039	-0.01%
2019/09/12	7	45.74	7	45.23	46.35	0	8,913	0.00%
2019/09/11	2	45.25	1	45.15	45.20	1	8,751	0.01%
2019/09/10	3	45.37	4	45.26	45.30	-1	8,666	-0.01%
2019/09/09	8	46.64	19	46.66	46.50	-11	8,491	-0.13%
2019/09/06	10	46.75	14	46.88	46.30	-4	8,432	-0.05%
2019/09/05	34	46.89	84	46.70	46.70	-50	8,273	-0.60%
2019/09/04	2	44.85	13	45.15	45.25	-11	7,862	-0.14%
2019/09/03	19	45.16	61	44.72	45.05	-42	7,723	-0.54%
2019/09/02	39	44.25	24	44.36	44.50	15	7,511	0.20%
2019/08/30	33	45.00	33	44.42	43.20	0	7,313	0.00%
2019/08/29	17	46.50	10	46.42	46.80	7	6,927	0.10%
2019/08/28	32	46.31	21	46.31	46.30	11	6,709	0.16%
2019/08/27	19	46.44	28	46.29	46.50	-9	6,414	-0.14%
2019/08/26	10	43.01	16	43.06	43.55	-6	5,719	-0.10%
2019/08/23	13	43.61	1	42.95	42.95	12	5,531	0.22%
2019/08/22	11	42.55	17	42.56	42.30	-6	5,193	-0.12%
2019/08/21	17	42.22	13	42.03	42.00	4	4,975	0.08%
2019/08/20	37	41.68	18	41.47	40.80	19	4,749	0.40%
2019/08/19	44	42.91	12	43.15	42.30	32	4,500	0.71%
2019/08/16	62	41.61	1	42.05	41.75	61	4,112	1.48%
2019/08/15	162	41.17	60	41.51	41.80	102	3,876	2.63%	大買/鉅額交易
2019/08/14	73	40.04	333	40.94	41.50	-260	3,444	-7.55%	大賣/鉅額交易
2019/08/13	165	38.18	49	38.17	38.20	116	2,872	4.04%	大買/鉅額交易
2019/08/12	2	36.78	18	36.99	38.10	-16	2,255	-0.71%
2019/08/08	4	34.21	291	34.08	34.65	-287	2,010	-14.28%	大賣/鉅額交易
2019/08/07	6	33.65	36	33.72	33.65	-30	1,853	-1.62%
2019/08/06	107	31.80	0	0.00	32.65	107	1,774	6.03%	大買/鉅額交易
2019/08/05	5	32.00	0	0.00	32.00	5	1,759	0.28%
2019/08/02	60	32.22	0	0.00	32.30	60	1,764	3.40%
2019/08/01	40	33.52	100	33.99	33.40	-60	1,744	-3.44%
2019/07/31	14	32.81	0	0.00	33.35	14	1,681	0.83%
2019/07/30	243	32.91	0	0.00	32.80	243	1,668	14.57%	大買/鉅額交易
2019/07/26	100	32.86	15	32.40	33.10	85	1,575	5.40%
2019/07/25	40	32.99	3	33.02	32.75	37	1,546	2.39%
2019/07/19	2	31.20	2	31.30	31.15	0	1,504	0.00%
2019/07/10	1	30.65	1	30.70	30.75	0	1,765	0.00%
2019/07/08	1	30.95	1	30.90	30.90	0	1,820	0.00%
2019/07/04	5	31.15	5	31.20	31.45	0	1,864	0.00%
2019/06/19	0	0.00	2	32.10	32.00	-2	2,584	-0.08%
2019/06/17	2	31.00	0	0.00	31.05	2	2,561	0.08%
2019/06/13	0	0.00	1	30.70	31.00	-1	2,623	-0.04%
2019/05/30	0	0.00	1	28.90	28.90	-1	2,754	-0.04%
2019/05/10	0	0.00	1	29.95	29.85	-1	3,759	-0.03%
2019/05/09	1	30.45	0	0.00	30.35	1	3,760	0.03%
2019/04/26	0	0.00	6	34.25	34.00	-6	3,924	-0.15%
2019/04/25	8	34.80	2	34.80	34.60	6	3,952	0.15%
2019/04/19	10	34.25	10	34.44	34.90	0	4,037	0.00%
2019/04/16	5	34.58	9	34.69	34.90	-4	4,021	-0.10%
2019/04/15	0	0.00	5	33.84	33.75	-5	3,935	-0.13%
2019/04/12	1	32.80	13	32.90	32.80	-12	3,916	-0.31%
2019/04/11	5	33.38	0	0.00	33.15	5	3,913	0.13%
2019/04/10	3	33.85	0	0.00	33.85	3	3,898	0.08%
2019/04/09	19	34.73	5	34.80	34.35	14	3,879	0.36%
2019/04/08	2	33.68	1	33.75	34.00	1	3,761	0.03%
2019/04/03	1	34.60	2	34.55	34.60	-1	3,670	-0.03%
2019/04/02	13	34.75	38	34.76	34.55	-25	3,618	-0.69%
2019/04/01	26	33.47	14	33.60	33.40	12	3,357	0.36%
2019/03/29	5	33.05	34	32.93	33.30	-29	3,274	-0.89%
2019/03/28	11	32.40	1	32.35	32.45	10	3,149	0.32%
2019/03/27	2	32.50	2	32.90	32.70	0	3,173	0.00%
2019/03/25	11	31.76	1	31.95	31.95	10	3,122	0.32%
2019/03/22	5	32.15	1	32.15	32.15	4	3,069	0.13%
2019/03/21	20	32.10	0	0.00	32.15	20	3,059	0.65%
2019/03/19	21	32.72	21	32.69	32.20	0	3,165	0.00%
2019/03/12	0	0.00	2	31.35	31.00	-2	3,192	-0.06%
2019/03/07	7	31.71	27	31.82	31.30	-20	3,361	-0.59%
2019/02/27	4	31.85	4	31.88	32.50	0	3,436	0.00%
2019/02/26	44	32.88	29	32.62	32.55	15	3,339	0.45%
2019/02/22	0	0.00	1	30.30	30.30	-1	2,923	-0.03%
2019/02/18	0	0.00	10	31.25	30.70	-10	2,941	-0.34%
2019/02/15	0	0.00	2	31.00	31.00	-2	2,918	-0.07%
2019/02/14	6	30.88	9	30.76	31.20	-3	2,878	-0.10%
2019/02/12	5	30.80	0	0.00	30.60	5	2,821	0.18%
2019/01/28	0	0.00	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%
2019/01/17	0	0.00	10	29.20	29.15	-10	2,491	-0.40%
2019/01/16	2	29.45	10	29.47	29.55	-8	2,448	-0.33%
2019/01/11	1	28.25	6	28.22	28.30	-5	2,327	-0.21%
2019/01/08	10	27.80	0	0.00	27.90	10	2,242	0.45%
2019/01/03	3	27.08	0	0.00	27.15	3	2,196	0.14%
2018/12/24	1	29.75	1	29.70	29.85	0	2,183	0.00%
2018/12/22	2	28.60	2	28.75	29.20	0	2,119	0.00%
2018/12/20	1	28.80	0	0.00	28.30	1	2,195	0.05%
2018/12/12	6	29.73	0	0.00	30.00	6	2,202	0.27%
2018/12/11	6	28.14	6	28.13	28.90	0	2,113	0.00%
2018/12/10	8	27.64	0	0.00	27.70	8	2,176	0.37%
2018/12/07	5	27.90	13	28.11	28.20	-8	2,176	-0.37%
2018/12/06	0	0.00	0.4	29.10	29.10	-0.4	2,101	-0.02%
2018/11/30	13	29.55	13	30.00	30.00	0	1,923	0.00%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/28	3	28.70	3	28.90	29.40	0	1,809	0.00%
2018/11/26	7	28.66	7	28.53	28.45	0	1,750	0.00%
2018/11/19	3	28.82	3	28.80	29.00	0	1,710	0.00%
2018/11/12	2	28.40	2	28.60	28.35	0	1,689	0.00%
2018/11/09	1	27.30	1	27.00	27.30	0	1,623	0.00%
2018/11/02	0	0.00	3	27.63	27.15	-3	1,795	-0.17%
2018/11/01	1	26.00	2	26.00	26.00	-1	1,743	-0.06%
2018/10/19	2	25.20	0	0.00	25.45	2	1,863	0.11%
2018/10/16	0	0.00	3	25.80	25.90	-3	1,909	-0.16%
2018/10/15	3	25.65	0	0.00	25.60	3	1,914	0.16%
2018/10/08	1	28.75	1	28.80	29.10	0	1,885	0.00%
2018/10/03	0	0.00	1	32.00	31.60	-1	1,883	-0.05%
2018/09/28	1	32.40	1	32.10	31.90	0	1,948	0.00%
2018/09/27	1	31.90	1	32.05	31.85	0	1,955	0.00%
2018/09/26	3	31.60	3	31.55	31.55	0	1,904	0.00%
2018/09/21	0	0.00	6	31.57	31.40	-6	1,962	-0.31%
2018/09/19	5	32.77	0	0.00	32.60	5	2,034	0.25%
2018/09/17	3	31.87	2	32.20	32.25	1	2,018	0.05%
2018/09/14	17	31.44	13	31.86	32.80	4	2,040	0.20%
2018/09/10	0	0.00	8	29.13	28.40	-8	2,006	-0.40%
2018/09/04	0	0.00	1	32.15	32.25	-1	2,247	-0.04%
2018/08/29	2	33.70	0	0.00	33.15	2	2,396	0.08%
2018/08/28	1	33.25	11	33.20	33.30	-10	2,399	-0.42%
2018/08/27	10	32.15	0	0.00	32.20	10	2,397	0.42%
2018/08/17	1	33.45	1	33.45	33.40	0	2,584	0.00%
2018/08/10	0	0.00	50	36.05	35.80	-50	2,563	-1.95%
2018/08/07	0	0.00	10	37.95	37.85	-10	2,579	-0.39%
2018/08/02	2	39.20	1	38.85	38.50	1	2,624	0.04%
2018/08/01	2	38.60	5	39.09	39.00	-3	2,603	-0.12%
2018/07/31	21	38.65	0	0.00	38.65	21	2,586	0.81%
2018/07/30	1	38.40	3	38.00	38.05	-2	2,594	-0.08%
2018/07/26	30	38.00	0	0.00	38.05	30	2,625	1.14%
2018/07/25	2	38.00	0	0.00	37.85	2	2,622	0.08%
2018/07/18	3	38.15	0	0.00	37.70	3	2,699	0.11%
2018/07/16	1	37.85	7	37.84	37.85	-6	2,780	-0.22%
2018/07/12	0	0.00	150	37.50	37.55	-150	2,835	-5.29%	大賣/鉅額交易
2018/07/06	0	0.00	1	37.50	38.00	-1	3,328	-0.03%
2018/07/05	0	0.00	5	38.10	37.20	-5	3,292	-0.15%
2018/07/04	0	0.00	2	37.40	37.30	-2	3,275	-0.06%
2018/07/03	3	38.23	3	38.15	37.60	0	3,303	0.00%
2018/06/28	5	40.47	5	40.43	40.00	0	3,311	0.00%
2018/06/27	34	40.75	5.2	40.66	40.35	28.8	3,296	0.87%
2018/06/26	122	40.68	11	40.48	40.20	111	3,309	3.35%	大買/鉅額交易
2018/06/25	1	42.00	1	41.35	41.25	0	3,337	0.00%
2018/06/20	1	41.00	5	41.00	40.85	-4	3,344	-0.12%
2018/06/19	2	41.90	2	41.75	41.50	0	3,344	0.00%
2018/06/15	2	42.20	8	42.23	42.25	-6	3,341	-0.18%
2018/06/14	1	42.20	3	42.03	41.65	-2	3,314	-0.06%
2018/06/13	0	0.00	5	41.53	41.45	-5	3,282	-0.15%
2018/06/12	17	42.92	16	42.39	42.20	1	3,249	0.03%
2018/06/11	8	41.34	0	0.00	41.50	8	3,079	0.26%
2018/06/07	5	40.81	71	40.77	40.65	-66	3,184	-2.07%
2018/06/06	13	40.66	1	40.70	40.70	12	3,253	0.37%
2018/06/05	6	40.23	1	40.10	40.05	5	3,324	0.15%
2018/06/04	2	40.35	2	40.48	40.30	0	3,317	0.00%
2018/06/01	7	39.82	1	39.85	39.85	6	3,321	0.18%
2018/05/31	41	39.80	9	39.55	39.85	32	3,334	0.96%
2018/05/28	0	0.00	6	39.21	39.10	-6	3,434	-0.17%
2018/05/25	1	40.00	0	0.00	39.20	1	3,448	0.03%
2018/05/24	14	39.61	3	39.65	39.55	11	3,460	0.32%
2018/05/22	2	39.23	2	39.08	39.00	0	3,449	0.00%
2018/05/17	13	39.35	0	0.00	39.25	13	3,513	0.37%
2018/05/16	0	0.00	1	38.35	38.50	-1	3,507	-0.03%
2018/05/08	0	0.00	64	38.04	37.85	-64	3,789	-1.69%
2018/05/07	63	38.26	0	0.00	37.95	63	3,852	1.64%
2018/05/04	1	38.35	0	0.00	38.15	1	3,982	0.03%
2018/04/27	0	0.00	4	39.14	39.10	-4	4,217	-0.09%
2018/04/25	0	0.00	1	39.65	39.90	-1	4,308	-0.02%
2018/04/23	5	41.35	1	42.25	41.25	4	4,359	0.09%
2018/04/20	3	43.25	0	0.00	43.10	3	4,368	0.07%
2018/04/19	3	43.30	0	0.00	43.10	3	4,430	0.07%
2018/04/18	0	0.00	1	42.70	42.85	-1	4,569	-0.02%
2018/04/17	0	0.00	2	42.65	42.65	-2	4,625	-0.04%
2018/04/16	1	43.65	0	0.00	43.40	1	4,656	0.02%
2018/04/13	22	44.35	31	44.23	43.95	-9	4,860	-0.19%
2018/04/12	4	42.14	3	42.20	42.30	1	5,110	0.02%
2018/04/11	1	41.05	4	41.50	41.05	-3	5,324	-0.06%
2018/04/09	1	41.40	0	0.00	41.30	1	5,461	0.02%
2018/04/03	11	42.67	20	42.53	42.50	-9	5,469	-0.16%
2018/04/02	0	0.00	8	43.43	43.15	-8	5,508	-0.15%
2018/03/31	6	43.78	1	43.65	43.35	5	5,627	0.09%
2018/03/30	0	0.00	1	43.40	43.15	-1	5,713	-0.02%
2018/03/29	10	43.30	0	0.00	43.05	10	5,768	0.17%
2018/03/28	10	43.18	11	43.10	43.05	-1	5,779	-0.02%
2018/03/27	0	0.00	5	42.55	42.60	-5	5,873	-0.09%
2018/03/26	1	41.10	0	0.00	41.75	1	5,918	0.02%
2018/03/21	5	42.80	5	43.10	42.55	0	6,059	0.00%
2018/03/20	0	0.00	16	42.17	42.15	-16	6,083	-0.26%
2018/03/19	5	42.50	4	42.65	42.45	1	6,177	0.02%
2018/03/16	1	42.50	0	0.00	42.45	1	6,222	0.02%
2018/03/15	0	0.00	1	43.00	42.95	-1	6,249	-0.02%
2018/03/14	6	43.55	5	43.70	43.25	1	6,329	0.02%
2018/03/13	0	0.00	2	43.50	43.55	-2	6,380	-0.03%
2018/03/12	3	43.58	2	43.25	43.25	1	6,518	0.02%
2018/03/09	1	43.25	0	0.00	43.20	1	6,528	0.02%
2018/03/07	2	42.50	3	42.23	42.45	-1	6,481	-0.02%
2018/03/06	9	42.54	0	0.00	42.20	9	6,567	0.14%
2018/03/05	5	43.20	0	0.00	42.35	5	6,667	0.07%
2018/03/02	6	43.26	0	0.00	43.20	6	6,704	0.09%
2018/03/01	6	43.17	5	43.20	43.30	1	6,668	0.01%
2018/02/26	5	42.50	0	0.00	42.35	5	6,778	0.07%
2018/02/23	1	41.85	1	41.90	41.60	0	6,778	0.00%
2018/02/22	9	41.78	4	41.91	41.45	5	6,832	0.07%
2018/02/12	1	39.55	0	0.00	39.30	1	6,862	0.01%
2018/02/09	1	37.85	0	0.00	39.45	1	6,936	0.01%
2018/02/07	1	41.75	0	0.00	41.30	1	7,144	0.01%
2018/02/06	1	41.10	22	41.12	40.50	-21	7,439	-0.28%
2018/02/05	1	42.35	1	43.40	43.70	0	7,371	0.00%
2018/02/02	12	43.32	1	43.25	43.25	11	7,397	0.15%
2018/02/01	1	44.25	1	43.70	43.60	0	7,484	0.00%
2018/01/31	11	43.96	10	43.10	44.05	1	7,600	0.01%
2018/01/30	21	43.77	2	43.80	43.65	19	7,710	0.25%
2018/01/29	0	0.00	10	44.15	43.60	-10	7,968	-0.13%
2018/01/26	13	43.18	13	43.37	43.10	0	7,980	0.00%
2018/01/25	17	43.09	2	43.55	43.05	15	8,232	0.18%
2018/01/22	0	0.00	5	42.19	41.90	-5	8,993	-0.06%
2018/01/19	2	42.10	25	41.83	41.70	-23	9,081	-0.25%
2018/01/18	12	43.39	17	42.93	42.50	-5	9,067	-0.06%
2018/01/16	0	0.00	50	43.32	43.10	-50	9,125	-0.55%
2018/01/12	21	44.02	16	44.57	44.60	5	9,108	0.05%
2018/01/11	8	44.03	2	43.53	43.35	6	9,218	0.07%
2018/01/10	7	43.89	1	43.65	43.65	6	9,373	0.06%
2018/01/09	5	45.31	2	45.75	44.05	3	9,536	0.03%
2018/01/08	50	44.93	44	45.19	44.90	6	9,404	0.06%
2018/01/05	1	42.95	0	0.00	42.80	1	8,875	0.01%
2018/01/04	20	41.53	6	41.74	41.40	14	8,731	0.16%
2018/01/03	20	42.39	19	42.01	41.75	1	8,915	0.01%
2018/01/02	16	41.23	0	0.00	41.10	16	9,051	0.18%