佳格 (1227)-凱基券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
36.50
漲跌
▼0.60
漲幅
-1.62%
成交量
1,604張
產業
上市食品類股
628人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳格 (1227)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/12/20	0	0.00	6	36.64	36.50	-6	481	-1.25%
2024/12/19	0	0.00	3	37.23	37.10	-3	461	-0.65%
2024/12/18	4.1	37.51	0	0.00	37.50	4.1	453	0.91%
2024/12/16	0.3	37.68	0	0.00	37.35	0.3	456	0.07%
2024/12/13	0.8	37.82	0	0.00	37.50	0.8	457	0.19%
2024/12/12	2	37.90	0	0.00	37.85	2	454	0.44%
2024/12/10	0.2	37.95	0	0.00	37.65	0.2	443	0.04%
2024/12/09	0.1	37.90	0	0.00	37.65	0.1	448	0.03%
2024/12/06	0.1	37.90	0	0.00	37.80	0.1	452	0.03%
2024/12/05	0.2	37.83	0	0.00	37.70	0.2	454	0.03%
2024/12/03	0.7	37.73	0	0.00	37.75	0.7	473	0.14%
2024/12/02	0.2	37.75	0	0.00	37.50	0.2	473	0.04%
2024/11/29	0.3	37.64	1	37.35	37.55	-0.7	476	-0.15%
2024/11/28	0.1	37.67	0	0.00	37.55	0.1	479	0.03%
2024/11/26	0.1	38.15	0	0.00	38.10	0.1	476	0.02%
2024/11/25	12.5	38.04	0	0.00	38.10	12.5	471	2.65%
2024/11/22	0.1	37.80	0	0.00	37.80	0.1	468	0.02%
2024/11/19	8	37.78	0	0.00	37.75	8	470	1.70%
2024/11/18	0.2	37.73	0	0.00	37.50	0.2	470	0.04%
2024/11/15	0.3	37.52	0	0.00	37.40	0.3	468	0.07%
2024/11/14	0.1	37.48	12	37.29	37.20	-11.9	474	-2.52%
2024/11/13	0.8	37.51	3	37.32	37.25	-2.2	474	-0.46%
2024/11/12	0	0.00	4	37.51	37.45	-4	472	-0.85%
2024/11/11	0.2	38.00	0	0.00	37.70	0.2	465	0.05%
2024/11/08	0.2	38.04	0	0.00	37.90	0.2	465	0.04%
2024/11/06	0.1	38.19	0	0.00	38.00	0.1	474	0.01%
2024/11/05	0.2	38.38	4	38.28	38.10	-3.8	476	-0.80%
2024/11/04	1	37.87	0	0.00	37.65	1	487	0.20%
2024/11/01	0	0.00	3	37.58	37.80	-3	516	-0.58%
2024/10/29	0	0.00	8	37.54	37.55	-8	525	-1.52%
2024/10/28	7.2	37.84	0	0.00	37.80	7.2	523	1.38%
2024/10/25	0	37.87	0	0.00	37.65	0	527	0.00%
2024/10/24	0	0.00	4	37.63	37.85	-4	534	-0.75%
2024/10/23	0.7	37.74	38	37.55	37.50	-37.3	539	-6.91%
2024/10/22	0	0.00	0.5	37.80	37.70	-0.5	539	-0.09%
2024/10/21	18	37.97	0	0.00	37.85	18	551	3.26%
2024/10/18	27.1	38.03	0.5	37.95	38.00	26.6	559	4.76%
2024/10/16	0.1	38.03	0	0.00	37.40	0.1	585	0.01%
2024/10/15	0.3	38.38	0	0.00	38.05	0.3	573	0.05%
2024/10/14	0.9	38.30	0	0.00	38.25	0.9	580	0.16%
2024/10/11	0.2	38.37	0	0.00	38.15	0.2	592	0.03%
2024/10/09	0	0.00	18	38.50	38.40	-18	604	-2.98%
2024/10/08	0.2	38.87	7	38.54	38.60	-6.8	611	-1.11%
2024/10/07	7.1	39.41	0	0.00	39.25	7.1	621	1.14%
2024/10/04	0.2	39.17	0	0.00	39.20	0.2	634	0.03%
2024/10/01	0	39.25	0	0.00	39.25	0	629	0.00%
2024/09/30	0.1	39.56	0	0.00	39.45	0.1	640	0.02%
2024/09/27	4	39.40	0	0.00	39.30	4	640	0.62%
2024/09/26	4.1	38.75	0	0.00	38.70	4.1	641	0.64%
2024/09/25	6	38.68	0	0.00	38.65	6	653	0.92%
2024/09/24	0	38.50	0	0.00	38.60	0	658	0.01%
2024/09/23	0.6	38.69	0	0.00	38.65	0.6	664	0.10%
2024/09/20	1	38.55	0	0.00	38.55	1	675	0.15%
2024/09/18	0.1	38.81	0	0.00	38.65	0.1	758	0.02%
2024/09/16	0.4	38.81	0	0.00	38.80	0.4	782	0.05%
2024/09/13	1	38.45	0	0.00	38.25	1	793	0.13%
2024/09/11	0	0.00	20	38.18	38.10	-20	836	-2.39%
2024/09/10	0.2	38.28	0	0.00	38.45	0.2	857	0.02%
2024/09/09	0.3	37.96	0	0.00	38.00	0.3	877	0.03%
2024/09/06	0.1	38.40	0	0.00	38.35	0.1	883	0.01%
2024/09/05	0.2	38.25	7	38.01	38.35	-6.8	889	-0.77%
2024/09/04	0	0.00	17	38.01	37.80	-17	901	-1.89%
2024/09/03	0.9	39.06	0	0.00	38.85	0.9	894	0.10%
2024/09/02	0.3	39.07	0	0.00	38.80	0.3	898	0.03%
2024/08/29	0	0.00	5	38.64	38.75	-5	904	-0.55%
2024/08/28	0.1	38.85	0	0.00	38.60	0.1	922	0.01%
2024/08/27	0	0.00	8	38.69	38.70	-8	942	-0.85%
2024/08/26	0.1	38.94	0	0.00	38.85	0.1	951	0.01%
2024/08/23	0.6	38.56	2	38.40	38.30	-1.4	965	-0.15%
2024/08/22	0	0.00	7	38.45	38.55	-7	979	-0.71%
2024/08/19	0.1	38.55	0	0.00	38.30	0.1	1,034	0.01%
2024/08/16	0.1	38.73	0	0.00	38.35	0.1	1,061	0.00%
2024/08/15	0.3	38.73	0	0.00	38.40	0.3	1,083	0.03%
2024/08/14	0.1	38.50	0	0.00	38.75	0.1	1,138	0.00%
2024/08/13	1	38.47	0	0.00	38.25	1	1,169	0.09%
2024/08/12	0.4	38.90	0	0.00	38.55	0.4	1,204	0.03%
2024/08/09	0	0.00	7	38.49	38.40	-7	1,227	-0.57%
2024/08/08	0.2	38.33	0	0.00	38.40	0.2	1,258	0.02%
2024/08/07	0.1	38.89	0	0.00	38.65	0.1	1,268	0.00%
2024/08/06	5.1	37.85	0	0.00	38.50	5.1	1,285	0.39%
2024/08/05	1	38.17	67	37.99	37.75	-66	1,268	-5.21%
2024/08/02	0.3	39.79	8	39.59	39.70	-7.8	1,248	-0.62%
2024/08/01	0.3	39.99	0	0.00	40.15	0.3	1,246	0.02%
2024/07/30	42	39.70	0	0.00	39.70	42	1,248	3.36%
2024/07/29	0.4	40.21	0	0.00	40.00	0.4	1,253	0.03%
2024/07/23	6.5	40.04	0	0.00	39.65	6.5	1,258	0.52%
2024/07/22	6.3	39.17	0	0.00	39.75	6.3	1,253	0.50%
2024/07/18	0.1	39.82	0	0.00	39.80	0.1	1,234	0.01%
2024/07/16	0	40.49	0	0.00	40.25	0	1,203	0.00%
2024/07/15	1.1	40.62	0	0.00	40.50	1.1	1,201	0.09%
2024/07/12	0	40.98	0	0.00	40.70	0	1,197	0.00%
2024/07/11	0.2	41.14	0	0.00	40.85	0.2	1,186	0.02%
2024/07/10	0.2	41.50	0	0.00	41.05	0.2	1,179	0.02%
2024/07/08	45.5	41.95	0	0.00	42.35	45.5	1,154	3.94%
2024/07/05	0	42.43	0	0.00	42.20	0	1,138	0.00%
2024/07/04	7	42.49	0	0.00	42.20	7	1,139	0.61%
2024/07/03	11	42.53	0	0.00	42.50	11	1,130	0.97%
2024/07/02	70.2	42.59	0	0.00	42.50	70.2	1,129	6.22%
2024/07/01	2.1	43.24	0	0.00	43.25	2.1	1,117	0.19%
2024/06/28	0.1	43.06	0	0.00	42.75	0.1	1,107	0.01%
2024/06/27	0.1	42.80	0	0.00	42.60	0.1	1,104	0.01%
2024/06/26	0.1	42.60	0	0.00	42.75	0.1	1,109	0.01%
2024/06/25	0	42.32	0	0.00	42.70	0	1,100	0.00%
2024/06/24	0.5	43.13	0	0.00	43.65	0.5	1,061	0.05%
2024/06/21	0.1	42.75	0	0.00	43.00	0.1	1,018	0.01%
2024/06/20	0	42.40	0	0.00	42.60	0	993	0.00%
2024/06/19	12	42.17	0	0.00	42.15	12	976	1.23%
2024/06/18	6	42.52	0	0.00	42.55	6	958	0.63%
2024/06/17	0.1	42.27	0	0.00	42.70	0.1	941	0.01%
2024/06/14	0	0.00	1	42.05	42.20	-1	922	-0.11%
2024/06/13	0.9	41.57	0	0.00	41.50	0.9	899	0.10%
2024/06/12	0	41.77	0	0.00	41.50	0	893	0.00%
2024/06/11	0.4	41.48	0	0.00	41.70	0.4	886	0.04%
2024/06/06	0.3	41.72	0	0.00	41.60	0.3	868	0.03%
2024/06/05	0	41.61	0	0.00	41.60	0	864	0.00%
2024/06/03	9	42.31	1	41.90	42.35	8	872	0.91%
2024/05/31	0.1	41.76	0	0.00	41.90	0.1	856	0.01%
2024/05/30	0	41.14	0	0.00	40.75	0	841	0.01%
2024/05/29	0	41.07	0	0.00	41.10	0	841	0.00%
2024/05/27	0.2	41.56	0	0.00	41.65	0.2	817	0.02%
2024/05/24	0	41.89	0	0.00	41.70	0	806	0.00%
2024/05/23	0.5	41.92	0	0.00	41.90	0.5	798	0.06%
2024/05/22	0	42.80	0	0.00	42.85	0	765	0.01%
2024/05/21	0.1	41.97	0	0.00	42.35	0.1	738	0.01%
2024/05/20	5	42.07	0	0.00	42.20	5	711	0.71%
2024/05/17	3	41.28	0	0.00	41.25	3	658	0.46%
2024/05/16	1	40.66	0	0.00	40.65	1	629	0.17%
2024/05/15	13.1	40.31	0	0.00	40.30	13.1	603	2.17%
2024/05/13	1.1	39.57	0	0.00	39.70	1.1	546	0.21%
2024/05/10	2.3	39.26	0	0.00	39.35	2.3	529	0.44%
2024/05/09	0.1	38.94	0	0.00	38.80	0.1	510	0.01%
2024/05/08	0.2	38.80	0	0.00	38.90	0.2	510	0.03%
2024/05/07	0.1	38.61	0	0.00	38.75	0.1	502	0.01%
2024/05/06	0.2	38.70	0	0.00	38.70	0.2	498	0.03%
2024/05/03	1.1	38.67	0	0.00	38.50	1.1	491	0.21%
2024/05/02	0.3	38.49	0	0.00	38.50	0.3	485	0.06%
2024/04/30	0.1	38.56	0	0.00	38.35	0.1	480	0.02%
2024/04/29	7.1	38.61	0	0.00	38.75	7.1	473	1.50%
2024/04/26	0.2	38.25	0	0.00	38.05	0.2	459	0.03%
2024/04/25	0.1	38.06	0	0.00	38.25	0.1	457	0.03%
2024/04/24	4	38.10	20	37.92	37.95	-16	454	-3.52%
2024/04/23	7.3	37.91	0	0.00	38.05	7.3	462	1.58%
2024/04/22	6.4	37.53	0	0.00	37.60	6.4	470	1.37%
2024/04/19	0	37.59	7	37.34	37.30	-7	467	-1.49%
2024/04/18	0	37.70	0	0.00	37.55	0	455	0.01%
2024/04/17	0.3	37.70	0	0.00	37.60	0.3	451	0.06%
2024/04/16	0.1	38.07	1	37.55	37.65	-0.9	444	-0.20%
2024/04/15	1.6	38.28	0	0.00	38.15	1.6	435	0.37%
2024/04/12	0.1	38.26	0	0.00	38.25	0.1	434	0.01%
2024/04/11	0.1	38.65	0	0.00	38.40	0.1	432	0.02%
2024/04/10	0.5	38.66	0	0.00	38.75	0.5	430	0.13%
2024/04/09	0	38.75	0	0.00	38.70	0	428	0.01%
2024/04/08	0.7	38.44	0	0.00	38.80	0.7	425	0.17%
2024/04/03	1.5	38.30	0	0.00	38.25	1.5	417	0.36%
2024/04/02	0	38.44	0	0.00	38.30	0	416	0.01%
2024/04/01	0.3	38.38	1	38.55	38.55	-0.7	414	-0.17%
2024/03/27	0.3	37.78	20	37.60	37.70	-19.7	392	-5.02%
2024/03/26	8.1	37.73	0	0.00	37.75	8.1	389	2.07%
2024/03/25	1.5	37.62	0	0.00	37.65	1.5	385	0.38%
2024/03/22	0.1	37.51	0	0.00	37.60	0.1	386	0.02%
2024/03/21	3	37.40	0	0.00	37.35	3	391	0.77%
2024/03/20	0.3	37.47	1	37.30	37.30	-0.7	399	-0.18%
2024/03/18	0.1	37.50	0	0.00	37.40	0.1	398	0.03%
2024/03/15	0.1	37.70	0	0.00	37.40	0.1	408	0.02%
2024/03/13	1.2	37.56	0	0.00	37.55	1.2	408	0.28%
2024/03/12	3.1	37.65	0	0.00	37.70	3.1	407	0.76%
2024/03/11	0	37.41	0	0.00	37.45	0	406	0.01%
2024/03/08	0.1	37.35	0	0.00	37.25	0.1	409	0.02%
2024/03/06	0.1	37.75	0	0.00	37.55	0.1	397	0.02%
2024/03/05	0	0.00	6	37.55	37.55	-6	398	-1.51%
2024/03/04	1.3	37.66	0	0.00	37.60	1.3	396	0.33%
2024/03/01	0	37.85	0	0.00	37.65	0	395	0.01%
2024/02/26	0.1	38.00	0	0.00	38.00	0.1	407	0.03%
2024/02/23	0.7	38.11	0	0.00	38.00	0.7	403	0.16%
2024/02/22	0.1	38.30	0	0.00	38.25	0.1	408	0.03%
2024/02/20	0	38.34	0	0.00	38.05	0	414	0.01%
2024/02/19	4.2	38.36	0	0.00	38.40	4.2	408	1.04%
2024/02/16	8	38.25	0	0.00	38.25	8	406	1.97%
2024/02/15	1.5	37.61	1	37.55	37.65	0.5	398	0.13%
2024/02/05	1.8	37.73	0	0.00	37.65	1.8	400	0.45%
2024/02/02	0.1	37.65	0	0.00	37.60	0.1	398	0.03%
2024/01/30	0.1	37.84	0	0.00	37.60	0.1	397	0.02%
2024/01/29	0.1	37.76	0	0.00	37.75	0.1	400	0.01%
2024/01/25	0	37.99	0	0.00	37.75	0	403	0.01%
2024/01/24	0.1	37.99	0	0.00	37.75	0.1	403	0.02%
2024/01/23	1.4	37.83	0	0.00	37.75	1.4	402	0.35%
2024/01/22	0.1	37.91	0	0.00	37.80	0.1	404	0.03%
2024/01/18	0.1	37.70	0	0.00	37.55	0.1	408	0.02%
2024/01/17	0.1	37.68	15	37.60	37.50	-14.9	408	-3.64%
2024/01/16	0.1	37.86	0	0.00	37.70	0.1	397	0.01%
2024/01/15	1.6	38.35	0	0.00	38.20	1.6	397	0.40%
2024/01/12	0.1	38.51	0	0.00	38.30	0.1	401	0.03%
2024/01/10	0.1	38.80	11	38.55	38.55	-10.9	439	-2.48%
2024/01/08	0.5	38.98	0	0.00	38.80	0.5	447	0.11%
2024/01/05	0	38.91	0	0.00	38.90	0	451	0.01%
2024/01/04	0	38.90	0	0.00	38.75	0	454	0.01%
2024/01/03	1.7	39.02	0	0.00	38.80	1.7	459	0.36%
2024/01/02	0.2	39.24	0	0.00	39.10	0.2	461	0.04%
2023/12/29	0	0.00	0.9	38.95	38.90	-0.9	462	-0.20%
2023/12/27	0.1	39.15	2	39.15	38.95	-1.9	467	-0.41%
2023/12/26	0	38.87	0	0.00	39.10	0	466	0.01%
2023/12/25	1.2	38.83	0	0.00	38.65	1.2	469	0.26%
2023/12/22	0.1	38.80	0	0.00	38.65	0.1	469	0.02%
2023/12/21	0	0.00	1	38.75	38.70	-1	472	-0.21%
2023/12/20	0	38.71	0	0.00	38.95	0	470	0.01%
2023/12/19	0	0.00	3	38.52	38.60	-3	470	-0.64%
2023/12/18	0.2	39.12	0	0.00	38.85	0.2	471	0.05%
2023/12/15	0	39.17	0	0.00	39.25	0	465	0.01%
2023/12/13	1.9	38.75	0	0.00	38.60	1.9	456	0.41%
2023/12/12	0.4	38.89	0	0.00	38.75	0.4	455	0.09%
2023/12/11	50	39.21	0	0.00	39.10	50	444	11.25%
2023/12/08	0.1	39.35	0	0.00	39.45	0.1	443	0.02%
2023/12/07	0.1	39.50	0	0.00	39.40	0.1	443	0.01%
2023/12/06	0.1	39.69	0	0.00	39.60	0.1	443	0.02%
2023/12/05	0	39.56	0	0.00	39.65	0	443	0.01%
2023/12/04	1.9	39.58	0	0.00	39.55	1.9	440	0.44%
2023/11/30	0.1	39.60	0	0.00	39.35	0.1	457	0.02%
2023/11/27	0.2	39.40	0	0.00	39.25	0.2	457	0.03%
2023/11/24	0.1	39.45	0	0.00	39.35	0.1	457	0.02%
2023/11/22	0.1	38.92	0	0.00	38.85	0.1	439	0.03%
2023/11/20	0.5	38.80	0	0.00	38.70	0.5	439	0.11%
2023/11/17	0.1	38.30	0	0.00	38.30	0.1	433	0.01%
2023/11/16	0	38.21	0	0.00	38.10	0	433	0.01%
2023/11/15	6	37.79	0	0.00	38.20	6	433	1.39%
2023/11/13	1.7	37.93	0	0.00	37.65	1.7	432	0.40%
2023/11/10	0	38.25	0	0.00	38.00	0	439	0.01%
2023/11/08	0.1	38.19	0	0.00	38.10	0.1	454	0.02%
2023/11/07	0.1	38.20	0	0.00	38.00	0.1	472	0.01%
2023/11/06	0.5	38.23	0	0.00	38.00	0.5	478	0.10%
2023/11/03	28.9	38.00	0	0.00	38.05	28.9	478	6.05%
2023/11/02	0.1	37.89	0	0.00	37.85	0.1	481	0.02%
2023/11/01	0.4	37.82	5	37.71	37.65	-4.6	483	-0.96%
2023/10/30	0.1	37.78	0	0.00	37.40	0.1	498	0.03%
2023/10/27	0.1	37.91	0	0.00	37.85	0.1	499	0.03%
2023/10/26	0.1	37.99	0	0.00	37.55	0.1	512	0.01%
2023/10/25	0.1	38.09	0	0.00	37.90	0.1	514	0.01%
2023/10/24	0.1	38.00	0	0.00	38.00	0.1	518	0.02%
2023/10/23	1.3	38.02	0	0.00	38.00	1.3	526	0.24%
2023/10/20	0.1	38.43	0	0.00	38.10	0.1	527	0.01%
2023/10/19	0.1	38.86	0	0.00	38.85	0.1	542	0.02%
2023/10/18	0.1	37.92	0	0.00	40.00	0.1	541	0.02%
2023/10/17	0.1	37.89	0	0.00	37.80	0.1	534	0.01%
2023/10/16	0.9	37.89	0	0.00	37.90	0.9	545	0.16%
2023/10/13	1.8	37.73	0	0.00	37.45	1.8	552	0.33%
2023/10/12	0.1	37.52	0	0.00	37.85	0.1	556	0.01%
2023/10/11	0.3	37.25	0	0.00	37.10	0.3	563	0.05%
2023/10/06	0	37.25	83	37.09	37.05	-83	566	-14.64%
2023/10/05	0	37.30	0	0.00	37.10	0	564	0.00%
2023/10/04	0	37.25	0	0.00	37.10	0	564	0.00%
2023/10/03	2.3	37.61	0	0.00	37.55	2.3	561	0.41%
2023/10/02	0.2	37.74	0	0.00	37.60	0.2	564	0.04%
2023/09/28	0.1	37.80	0	0.00	37.65	0.1	565	0.02%
2023/09/27	0.1	37.80	0	0.00	37.65	0.1	569	0.01%
2023/09/26	0	37.90	9	37.73	37.70	-9	572	-1.57%
2023/09/25	1.6	37.84	0	0.00	37.85	1.6	581	0.27%
2023/09/22	0	37.90	0	0.00	37.70	0	588	0.00%
2023/09/21	0	0.00	5	37.75	37.80	-5	593	-0.84%
2023/09/20	0.1	38.19	50	38.02	38.05	-49.9	595	-8.38%
2023/09/19	0.1	38.19	11	38.07	38.00	-10.9	603	-1.81%
2023/09/18	0.4	38.19	0	0.00	38.00	0.4	607	0.06%
2023/09/13	2	37.95	50	37.92	37.95	-48	615	-7.80%
2023/09/11	0.1	37.85	0	0.00	37.75	0.1	637	0.01%
2023/09/08	0.1	37.85	2	37.75	37.75	-1.9	642	-0.30%
2023/09/07	0.1	38.00	4	37.89	37.85	-3.9	647	-0.60%
2023/09/06	0.1	37.95	4	37.85	37.75	-3.9	651	-0.60%
2023/09/05	0.1	38.33	0	0.00	38.00	0.1	647	0.01%
2023/09/04	2.3	38.25	0	0.00	38.20	2.3	644	0.36%
2023/09/01	0.1	38.49	0	0.00	38.25	0.1	648	0.01%
2023/08/31	0.1	38.40	0	0.00	38.10	0.1	650	0.01%
2023/08/30	0.1	38.58	0	0.00	38.25	0.1	653	0.01%
2023/08/29	0.1	38.40	0	0.00	38.30	0.1	660	0.01%
2023/08/28	0.3	38.58	0	0.00	38.25	0.3	663	0.04%
2023/08/25	0	0.00	3	38.15	38.10	-3	681	-0.44%
2023/08/23	2	38.15	0	0.00	38.00	2	684	0.29%
2023/08/22	0.1	38.27	0	0.00	38.10	0.1	689	0.01%
2023/08/21	0	38.55	0	0.00	38.35	0	698	0.00%
2023/08/17	0	0.00	4	37.90	38.20	-4	726	-0.55%
2023/08/14	2.5	38.45	0	0.00	38.20	2.5	785	0.32%
2023/08/08	0	0.00	15	39.44	39.55	-15	766	-1.96%
2023/08/07	0	0.00	3	39.48	39.55	-3	760	-0.39%
2023/08/04	2.6	39.57	0	0.00	39.50	2.6	761	0.34%
2023/07/31	0	0.00	60	39.84	39.70	-60	753	-7.97%
2023/07/26	0	0.00	21	39.55	39.60	-21	739	-2.84%
2023/07/24	1	40.15	2	39.50	39.50	-1	723	-0.14%
2023/07/21	0	0.00	2	40.15	40.15	-2	706	-0.28%
2023/07/20	0.2	40.10	1	39.90	39.90	-0.8	705	-0.12%
2023/07/19	0	0.00	10	40.99	40.80	-10	691	-1.45%
2023/07/17	0	0.00	4	41.10	41.35	-4	676	-0.59%
2023/07/13	2.2	41.25	0	0.00	41.00	2.2	668	0.33%
2023/07/12	6	41.15	0	0.00	41.15	6	671	0.89%
2023/07/10	0	0.00	8	41.09	41.30	-8	670	-1.19%
2023/07/07	0	0.00	4	40.93	41.20	-4	670	-0.60%
2023/07/06	0	0.00	11	41.18	41.25	-11	668	-1.64%
2023/07/03	2	41.40	20	41.51	41.20	-18	658	-2.73%
2023/06/30	100	41.55	0	0.00	41.55	100	647	15.45%
2023/06/29	48	41.60	0	0.00	41.60	48	647	7.41%
2023/06/28	2	41.55	0	0.00	41.55	2	643	0.31%
2023/06/27	20	41.50	0	0.00	41.55	20	640	3.12%
2023/06/26	1.6	41.25	0	0.00	41.40	1.6	633	0.26%
2023/06/21	108	40.90	0	0.00	41.15	108	629	17.16%	大買/鉅額交易
2023/06/19	30	40.58	10	40.60	40.75	20	627	3.19%
2023/06/13	2	41.25	0	0.00	41.25	2	645	0.31%
2023/06/12	20	41.05	0	0.00	41.05	20	648	3.08%
2023/06/05	1.4	41.36	0	0.00	41.25	1.4	657	0.21%
2023/06/02	100	41.18	17	41.15	41.20	83	664	12.49%
2023/06/01	0	0.00	124	41.01	41.10	-124	659	-18.81%	大賣/鉅額交易
2023/05/29	60	41.12	0	0.00	40.95	60	640	9.37%
2023/05/24	83	41.92	0	0.00	41.95	83	621	13.36%
2023/05/23	1.5	42.20	0	0.00	41.65	1.5	612	0.25%
2023/05/19	2	41.70	0	0.00	41.55	2	577	0.35%
2023/05/18	86	41.84	0	0.00	42.00	86	559	15.38%
2023/05/17	26	40.67	0	0.00	40.90	26	522	4.98%
2023/05/16	69	40.75	0	0.00	40.80	69	508	13.56%
2023/05/15	12.8	40.39	0	0.00	40.45	12.8	504	2.53%
2023/05/10	0	0.00	68	40.66	40.95	-68	522	-13.02%
2023/05/03	1.6	40.66	0	0.00	40.60	1.6	548	0.29%
2023/04/25	0.1	40.15	0	0.00	39.55	0.1	584	0.02%
2023/04/24	1.6	40.14	0	0.00	39.95	1.6	575	0.28%
2023/04/20	2	40.15	1	40.20	40.15	1	584	0.17%
2023/04/13	2.1	40.63	0	0.00	40.55	2.1	573	0.37%
2023/04/07	0.1	41.15	0	0.00	40.50	0.1	567	0.01%
2023/04/06	1.5	40.95	0	0.00	40.65	1.5	567	0.27%
2023/03/31	4	40.73	0	0.00	40.85	4	566	0.71%
2023/03/30	0	0.00	219	40.54	40.55	-219	569	-38.43%	大賣/鉅額交易
2023/03/23	4.7	40.39	0	0.00	40.35	4.7	584	0.80%
2023/03/20	13	40.40	0	0.00	40.40	13	580	2.24%
2023/03/15	0	0.00	1	40.80	40.50	-1	531	-0.19%
2023/03/14	0.1	41.40	5	41.06	40.90	-4.9	522	-0.94%
2023/03/13	1	41.50	0	0.00	41.30	1	518	0.19%
2023/03/09	0	0.00	23	42.38	42.30	-23	503	-4.57%
2023/03/08	4	42.95	0	0.00	42.95	4	500	0.80%
2023/03/06	0	0.00	50	41.90	42.00	-50	479	-10.43%
2023/03/03	2.8	41.91	0	0.00	41.80	2.8	475	0.58%
2023/03/02	0	0.00	11	41.80	41.85	-11	478	-2.30%
2023/02/24	0	0.00	34	41.40	41.85	-34	469	-7.23%
2023/02/23	1.8	41.55	0	0.00	41.45	1.8	463	0.39%
2023/02/14	0.2	41.50	0	0.00	41.25	0.2	474	0.03%
2023/02/13	1	41.60	0	0.00	41.30	1	478	0.21%
2023/02/07	0	0.00	0	42.10	42.10	0	458	0.00%
2023/02/03	2.3	42.01	10	41.95	42.00	-7.7	450	-1.72%
2023/01/31	0.1	41.15	0	0.00	41.45	0.1	425	0.02%
2023/01/30	1.6	40.94	0	0.00	40.95	1.6	418	0.38%
2023/01/13	2.3	40.05	0	0.00	40.05	2.3	399	0.58%
2023/01/09	0	0.00	73	39.88	39.95	-73	409	-17.83%
2023/01/04	0.1	39.80	0	0.00	40.00	0.1	410	0.02%
2023/01/03	1.4	39.96	0	0.00	39.75	1.4	412	0.34%
2022/12/23	1.1	39.56	0	0.00	39.40	1.1	431	0.25%
2022/12/22	0	0.00	3	39.30	39.60	-3	448	-0.67%
2022/12/21	0	0.00	63	39.00	39.15	-63	477	-13.18%
2022/12/20	0	0.00	20	39.01	38.85	-20	493	-4.05%
2022/12/19	0	0.00	4	38.95	38.95	-4	503	-0.79%
2022/12/13	2.4	39.76	0	0.00	39.60	2.4	488	0.49%
2022/12/07	9	40.30	0	0.00	40.30	9	505	1.78%
2022/12/05	1.8	40.74	4	40.80	40.65	-2.2	507	-0.44%
2022/12/01	0	0.00	50	40.66	40.80	-50	509	-9.81%
2022/11/28	0	0.00	191	40.03	40.10	-191	504	-37.89%	大賣/鉅額交易
2022/11/23	1.1	40.13	0	0.00	39.95	1.1	506	0.22%
2022/11/18	2	40.10	0	0.00	40.10	2	519	0.38%
2022/11/16	4	39.80	17	39.90	39.80	-13	523	-2.49%
2022/11/15	0.2	40.30	26	40.06	40.15	-25.8	519	-4.97%
2022/11/14	2.5	39.98	1	40.30	40.20	1.5	518	0.29%
2022/11/10	1	39.20	0	0.00	39.20	1	512	0.19%
2022/11/03	1.1	39.00	17	38.77	38.70	-15.9	536	-2.97%
2022/11/01	9	38.81	0	0.00	39.05	9	557	1.61%
2022/10/28	9	38.60	0	0.00	38.60	9	577	1.56%
2022/10/26	5	38.72	0	0.00	38.75	5	584	0.85%
2022/10/25	7.1	38.21	0	0.00	38.30	7.1	581	1.22%
2022/10/24	2.2	37.46	0	0.00	37.65	2.2	574	0.38%
2022/10/20	9	36.85	0	0.00	36.85	9	579	1.55%
2022/10/18	6	38.23	0	0.00	38.15	6	560	1.07%
2022/10/17	30	37.35	0	0.00	37.35	30	568	5.27%
2022/10/13	11.3	37.08	6	37.30	36.95	5.3	595	0.89%
2022/10/12	11	37.85	0	0.00	37.85	11	603	1.82%
2022/10/04	0.1	38.35	0	0.00	38.50	0.1	654	0.01%
2022/10/03	1	38.15	0	0.00	38.20	1	660	0.15%
2022/09/29	0	0.00	81	37.30	37.25	-81	653	-12.40%
2022/09/23	2.2	40.09	0	0.00	40.10	2.2	592	0.38%
2022/09/22	0	0.00	16	40.04	40.05	-16	594	-2.69%
2022/09/16	2	40.50	11	40.58	40.50	-9	607	-1.48%
2022/09/15	0	0.00	5	40.79	40.80	-5	609	-0.82%
2022/09/14	0	0.00	2	40.90	40.95	-2	623	-0.32%
2022/09/13	3.3	41.44	0	0.00	41.35	3.3	636	0.51%
2022/09/07	0	0.00	12	40.58	40.55	-12	692	-1.73%
2022/09/05	1.3	41.18	0	0.00	41.00	1.3	723	0.18%
2022/09/01	0	0.00	78	40.78	40.95	-78	732	-10.65%
2022/08/31	0	0.00	185	41.18	41.05	-185	727	-25.44%	大賣/鉅額交易
2022/08/30	1	41.35	0	0.00	41.35	1	722	0.14%
2022/08/29	0	0.00	75	41.21	41.40	-75	722	-10.38%
2022/08/24	1	41.15	0	0.00	41.30	1	720	0.14%
2022/08/23	1.1	41.30	0	0.00	41.20	1.1	720	0.15%
2022/08/18	5	41.40	0	0.00	41.45	5	724	0.69%
2022/08/17	5	41.55	0	0.00	41.65	5	729	0.69%
2022/08/15	3.2	41.21	0	0.00	41.25	3.2	732	0.43%
2022/08/11	0	0.00	93	40.50	40.80	-93	730	-12.73%
2022/08/10	0	0.00	18	40.45	40.45	-18	732	-2.46%
2022/08/08	0	0.00	27	40.53	40.45	-27	731	-3.69%
2022/08/05	0	0.00	70	41.16	41.15	-70	729	-9.59%
2022/08/04	0.1	40.95	2	40.85	40.95	-1.9	737	-0.26%
2022/08/03	1.8	41.98	0	0.00	41.80	1.8	725	0.25%
2022/07/29	0	0.00	10	42.90	42.75	-10	749	-1.33%
2022/07/28	0	0.00	130	42.60	42.80	-130	751	-17.30%	大賣/鉅額交易
2022/07/27	0	0.00	10	42.40	42.40	-10	756	-1.32%
2022/07/25	5.8	42.32	60	42.21	42.40	-54.2	789	-6.87%
2022/07/22	0	0.00	100	41.87	41.85	-100	803	-12.45%
2022/07/21	0.2	42.55	0	0.00	42.20	0.2	801	0.02%
2022/07/15	3	43.65	0	0.00	43.65	3	758	0.40%
2022/07/13	3	44.34	0	0.00	44.20	3	762	0.39%
2022/07/05	39.1	46.84	0	0.00	46.95	39.1	813	4.80%
2022/07/04	45.3	46.43	0	0.00	46.35	45.3	817	5.54%
2022/07/01	52	46.24	0	0.00	46.10	52	827	6.28%
2022/06/29	1	46.35	0	0.00	46.40	1	840	0.12%
2022/06/27	28	46.64	65	46.50	46.70	-37	848	-4.36%
2022/06/24	29	45.93	0	0.00	46.20	29	851	3.40%
2022/06/23	39.1	45.78	0	0.00	45.40	39.1	853	4.58%
2022/06/22	10	45.30	580	45.34	45.70	-570	843	-67.60%	大賣/鉅額交易
2022/06/21	45	45.33	0	0.00	45.90	45	839	5.36%
2022/06/20	2	45.10	0	0.00	45.15	2	836	0.24%
2022/06/17	1	45.80	549	45.89	45.80	-548	830	-65.96%	大賣/鉅額交易
2022/06/15	0	0.00	256	46.01	46.20	-256	821	-31.17%	大賣/鉅額交易
2022/06/14	5.1	45.92	0	0.00	46.00	5.1	815	0.63%
2022/06/13	2	46.93	4	46.90	46.80	-2	808	-0.25%
2022/06/10	1	47.35	0	0.00	47.30	1	816	0.12%
2022/06/08	3	47.57	0	0.00	47.75	3	846	0.35%
2022/06/07	0	0.00	44	47.31	47.20	-44	860	-5.11%
2022/06/06	1.8	47.75	0	0.00	47.50	1.8	918	0.19%
2022/05/31	2	47.60	0	0.00	47.55	2	1,035	0.19%
2022/05/30	5	47.48	0	0.00	47.55	5	1,059	0.47%
2022/05/27	2	47.20	0	0.00	47.45	2	1,061	0.19%
2022/05/24	0.1	47.30	0	0.00	47.00	0.1	1,090	0.01%
2022/05/23	1.7	47.08	0	0.00	47.05	1.7	1,095	0.15%
2022/05/16	2	48.10	0	0.00	48.25	2	1,110	0.18%
2022/05/13	3.5	47.19	0	0.00	47.65	3.5	1,109	0.31%
2022/05/12	0	0.00	1	47.40	47.00	-1	1,104	-0.09%
2022/05/11	0	0.00	3	47.80	47.55	-3	1,096	-0.27%
2022/05/10	0.3	47.35	0	0.00	47.95	0.3	1,097	0.03%
2022/05/09	0	0.00	3	48.20	47.95	-3	1,110	-0.27%
2022/05/05	69	49.33	0	0.00	49.25	69	1,105	6.24%
2022/05/04	2	49.50	1	49.50	49.35	1	1,104	0.09%
2022/05/03	1.4	50.20	0	0.00	50.00	1.4	1,101	0.13%
2022/04/26	0	0.00	2	49.25	49.25	-2	1,056	-0.19%
2022/04/25	1.3	49.90	3	49.60	49.50	-1.7	1,060	-0.16%
2022/04/22	1	50.30	0	0.00	50.30	1	1,056	0.09%
2022/04/20	3	50.10	0	0.00	50.30	3	1,058	0.28%
2022/04/19	9	49.85	0	0.00	49.80	9	1,057	0.85%
2022/04/18	4	50.50	0	0.00	50.50	4	1,056	0.38%
2022/04/15	0	0.00	33	50.90	50.90	-33	1,044	-3.16%
2022/04/13	4.8	49.75	0	0.00	50.00	4.8	997	0.48%
2022/04/11	6	49.45	0	0.00	49.45	6	1,015	0.59%
2022/04/06	8.6	49.98	0	0.00	50.00	8.6	1,027	0.83%
2022/04/01	2	49.45	0	0.00	49.50	2	1,018	0.20%
2022/03/31	18	49.70	0	0.00	49.70	18	1,034	1.74%
2022/03/29	12	49.20	0	0.00	49.75	12	1,045	1.15%
2022/03/25	10	48.65	0	0.00	48.70	10	1,061	0.94%
2022/03/24	10	48.63	27	48.85	48.85	-17	1,099	-1.55%
2022/03/23	11.9	49.00	0	0.00	48.85	11.9	1,148	1.04%
2022/03/22	10	49.00	0	0.00	49.05	10	1,180	0.85%
2022/03/18	16	49.55	0	0.00	49.55	16	1,212	1.32%
2022/03/16	1	47.80	0	0.00	48.10	1	1,195	0.08%
2022/03/15	21.1	47.78	0	0.00	47.80	21.1	1,188	1.77%
2022/03/14	3.3	48.20	33	48.00	48.00	-29.7	1,181	-2.51%
2022/03/08	0.2	49.05	0	0.00	48.70	0.2	1,092	0.02%
2022/03/07	0.3	50.00	9	49.93	49.85	-8.7	1,037	-0.84%
2022/03/04	0	0.00	2	50.70	50.50	-2	1,010	-0.20%
2022/03/03	2.2	51.12	0	0.00	50.80	2.2	985	0.22%
2022/03/01	8	50.90	0	0.00	51.10	8	969	0.83%
2022/02/25	10.5	50.90	0	0.00	50.80	10.5	964	1.09%
2022/02/24	0	0.00	4	51.20	51.10	-4	947	-0.42%
2022/02/23	3.1	51.34	0	0.00	51.20	3.1	935	0.33%
2022/02/22	0	0.00	5	51.34	51.30	-5	956	-0.52%
2022/02/21	0.4	51.40	0	0.00	51.30	0.4	960	0.04%
2022/02/18	0	0.00	2	51.30	51.30	-2	957	-0.21%
2022/02/17	11.3	51.21	0	0.00	51.20	11.3	949	1.19%
2022/02/16	6	51.30	0	0.00	51.30	6	952	0.63%
2022/02/15	0.1	51.60	0	0.00	51.30	0.1	951	0.01%
2022/02/14	4.3	51.48	0	0.00	51.50	4.3	950	0.45%
2022/02/11	0	0.00	24	51.80	51.80	-24	952	-2.52%
2022/02/07	2.4	51.49	0	0.00	51.40	2.4	1,011	0.23%
2022/01/26	0	0.00	28	51.49	51.40	-28	1,025	-2.73%
2022/01/25	0	0.00	18	51.33	51.80	-18	1,037	-1.73%
2022/01/24	2.2	51.71	11	51.40	51.70	-8.8	1,038	-0.85%
2022/01/21	0	0.00	27	51.74	51.70	-27	1,034	-2.61%
2022/01/20	0	0.00	4	52.10	52.10	-4	1,030	-0.39%
2022/01/19	3	51.83	0	0.00	51.80	3	1,033	0.29%
2022/01/18	0	0.00	17	51.80	51.80	-17	1,050	-1.62%
2022/01/17	0	0.00	2	52.00	51.90	-2	1,047	-0.19%
2022/01/14	0	0.00	2	52.20	52.10	-2	1,050	-0.19%
2022/01/13	4.1	52.47	0	0.00	52.40	4.1	1,064	0.39%
2022/01/12	0	0.00	32	52.40	52.40	-32	1,062	-3.01%
2022/01/11	15	52.71	150	52.56	52.50	-135	1,062	-12.71%	大賣/鉅額交易
2022/01/06	2	52.90	0	0.00	52.90	2	1,052	0.19%
2022/01/03	2.1	52.90	0	0.00	52.70	2.1	1,043	0.20%
2021/12/30	0	0.00	775	52.98	52.90	-775	1,042	-74.34%	大賣/鉅額交易
2021/12/27	0	0.00	0.3	52.70	52.60	-0.3	1,023	-0.03%
2021/12/23	2.1	53.35	0	0.00	53.30	2.1	1,000	0.21%
2021/12/22	0	0.00	6	53.20	53.20	-6	999	-0.60%
2021/12/20	0	0.00	15	53.81	53.90	-15	969	-1.55%
2021/12/17	13	53.39	0	0.00	53.20	13	926	1.40%
2021/12/16	22	53.00	0	0.00	53.20	22	867	2.53%
2021/12/14	0.1	52.30	0	0.00	52.10	0.1	840	0.01%
2021/12/13	3.5	52.11	0	0.00	52.10	3.5	825	0.42%
2021/12/09	5	51.20	0	0.00	51.20	5	818	0.61%
2021/12/07	0	0.00	44	51.22	51.20	-44	825	-5.33%
2021/12/03	1.7	51.27	3	51.30	51.40	-1.3	830	-0.15%
2021/12/02	0	0.00	6	51.20	51.10	-6	829	-0.72%
2021/12/01	3	51.20	0	0.00	51.20	3	828	0.36%
2021/11/30	0	0.00	0.3	51.40	51.00	-0.3	831	-0.03%
2021/11/29	2	51.40	0	0.00	51.30	2	824	0.24%
2021/11/26	0	0.00	2	51.50	51.70	-2	828	-0.24%
2021/11/23	2	51.80	0	0.00	51.70	2	825	0.24%
2021/11/18	12	51.98	0	0.00	52.00	12	819	1.46%
2021/11/17	22	51.97	0	0.00	52.00	22	809	2.72%
2021/11/16	2.4	51.62	0	0.00	51.80	2.4	808	0.30%
2021/11/15	5	51.72	0	0.00	51.70	5	815	0.61%
2021/11/12	22	51.88	0	0.00	51.90	22	804	2.73%
2021/11/11	10	51.86	0	0.00	51.90	10	807	1.24%
2021/11/10	9	52.08	0	0.00	52.10	9	810	1.11%
2021/11/09	10	51.91	0	0.00	51.90	10	811	1.23%
2021/11/08	2	52.50	2	52.60	52.60	0	779	0.00%
2021/11/04	8	53.70	0	0.00	53.20	8	773	1.03%
2021/11/03	3.8	52.40	6	52.70	52.80	-2.2	737	-0.30%
2021/11/02	0	0.00	28	51.90	52.00	-28	718	-3.90%
2021/11/01	0	0.00	15	51.74	51.50	-15	708	-2.12%
2021/10/29	0	0.00	1	51.80	51.80	-1	706	-0.14%
2021/10/28	4	52.00	0	0.00	51.90	4	706	0.57%
2021/10/26	22	52.26	0	0.00	52.30	22	743	2.96%
2021/10/25	15	51.62	0	0.00	51.40	15	730	2.05%
2021/10/20	74	51.80	0	0.00	51.80	74	774	9.56%
2021/10/19	37	51.55	0	0.00	51.80	37	802	4.61%
2021/10/15	10	51.58	0	0.00	51.50	10	826	1.21%
2021/10/13	12.7	51.07	0	0.00	51.00	12.7	832	1.53%
2021/10/12	0	0.00	3	51.40	51.00	-3	838	-0.36%
2021/10/07	33	51.20	0	0.00	51.30	33	827	3.99%
2021/10/06	0	0.00	4	50.85	50.90	-4	833	-0.48%
2021/10/04	2.1	51.45	0	0.00	51.10	2.1	832	0.25%
2021/10/01	0	0.00	7	51.24	51.20	-7	834	-0.84%
2021/09/29	0	0.00	9	51.56	51.40	-9	830	-1.08%
2021/09/27	3	51.80	0	0.00	52.00	3	841	0.36%
2021/09/23	2.1	51.61	0	0.00	51.60	2.1	866	0.24%
2021/09/22	0	0.00	9	51.23	51.20	-9	872	-1.03%
2021/09/16	0	0.00	2	51.00	51.40	-2	851	-0.23%
2021/09/15	1	51.10	0	0.00	51.10	1	845	0.12%
2021/09/14	0.1	51.50	0	0.00	51.20	0.1	848	0.01%
2021/09/13	3.5	51.36	0	0.00	51.30	3.5	848	0.41%
2021/09/10	1	51.30	0	0.00	51.40	1	847	0.12%
2021/09/09	0	0.00	3	51.50	51.40	-3	860	-0.35%
2021/09/03	24	52.17	0	0.00	52.10	24	886	2.71%
2021/09/02	0	0.00	1	52.10	52.10	-1	887	-0.11%
2021/08/31	9	52.16	0	0.00	52.20	9	899	1.00%
2021/08/30	3	51.80	0	0.00	51.80	3	898	0.33%
2021/08/27	51	51.62	0	0.00	51.70	51	912	5.59%
2021/08/26	0	0.00	3	51.90	51.70	-3	922	-0.33%
2021/08/24	12	51.87	0	0.00	51.80	12	939	1.28%
2021/08/23	2.4	51.69	0	0.00	51.80	2.4	951	0.25%
2021/08/19	0	0.00	12	51.38	51.70	-12	994	-1.21%
2021/08/18	4.3	51.87	0	0.00	51.90	4.3	1,007	0.42%
2021/08/16	7	51.40	0	0.00	51.40	7	1,030	0.68%
2021/08/13	6.7	51.95	3	51.90	51.90	3.7	1,037	0.35%
2021/08/12	9	52.03	0	0.00	52.10	9	1,042	0.86%
2021/08/11	2	52.10	0	0.00	52.10	2	1,058	0.19%
2021/08/09	0	0.00	8	52.30	52.50	-8	1,132	-0.71%
2021/08/06	0	0.00	4	52.60	52.80	-4	1,151	-0.35%
2021/08/04	14	52.32	1	52.80	52.30	13	1,306	0.99%
2021/08/03	1.9	52.79	0	0.00	52.70	1.9	1,347	0.14%
2021/08/02	32	52.67	0	0.00	52.80	32	1,368	2.34%
2021/07/28	14	52.03	0	0.00	51.80	14	1,387	1.01%
2021/07/27	0	0.00	13	52.35	52.10	-13	1,427	-0.91%
2021/07/26	0.1	53.00	0	0.00	52.60	0.1	1,450	0.01%
2021/07/23	15.3	54.31	0	0.00	54.70	15.3	1,459	1.05%
2021/07/22	10	54.30	0	0.00	54.30	10	1,479	0.68%
2021/07/21	0	0.00	5	54.40	54.40	-5	1,496	-0.33%
2021/07/20	2	54.40	0	0.00	54.60	2	1,512	0.13%
2021/07/16	5	55.10	0	0.00	55.20	5	1,605	0.31%
2021/07/14	8	54.84	0	0.00	54.90	8	1,669	0.48%
2021/07/13	24.7	54.77	11	54.71	55.00	13.7	1,728	0.80%
2021/07/12	3	54.67	0	0.00	54.60	3	1,779	0.17%
2021/07/09	0	0.00	3	54.73	54.50	-3	1,819	-0.16%
2021/07/08	2	54.80	0	0.00	54.80	2	1,877	0.11%
2021/07/07	0	0.00	2	55.00	54.80	-2	1,938	-0.10%
2021/07/05	9.9	55.12	0	0.00	55.20	9.9	2,048	0.49%
2021/07/01	0	0.00	9	54.36	54.60	-9	2,120	-0.42%
2021/06/30	5	54.32	0	0.00	54.10	5	2,153	0.23%
2021/06/29	18	54.30	0	0.00	54.30	18	2,224	0.81%
2021/06/28	10	54.34	0	0.00	54.30	10	2,300	0.43%
2021/06/25	11	54.31	0	0.00	54.40	11	2,322	0.47%
2021/06/23	5.8	53.52	0	0.00	53.60	5.8	2,391	0.24%
2021/06/21	0	0.00	21	53.31	53.20	-21	2,443	-0.86%
2021/06/18	3	53.90	52	53.30	53.90	-49	2,503	-1.96%
2021/06/17	0	0.00	2	53.80	53.70	-2	2,542	-0.08%
2021/06/16	0.2	54.30	0	0.00	53.90	0.2	2,616	0.01%
2021/06/15	3.4	53.85	0	0.00	54.30	3.4	2,639	0.13%
2021/06/10	4	53.75	0	0.00	53.90	4	2,711	0.15%
2021/06/03	1.8	54.36	0	0.00	54.20	1.8	3,175	0.06%
2021/06/02	0	0.00	6	54.23	54.40	-6	3,250	-0.18%
2021/06/01	0	0.00	4	54.20	54.40	-4	3,301	-0.12%
2021/05/31	0	0.00	4	53.25	53.70	-4	3,365	-0.12%
2021/05/28	0	0.00	2	52.60	52.60	-2	3,503	-0.06%
2021/05/27	0	0.00	2	51.70	52.20	-2	3,627	-0.06%
2021/05/25	0	0.00	1	52.10	52.10	-1	4,578	-0.02%
2021/05/24	1.8	52.41	0	0.00	52.10	1.8	4,656	0.04%
2021/05/19	20	52.30	0	0.00	52.20	20	4,830	0.41%
2021/05/17	155	51.21	0	0.00	51.00	155	4,965	3.12%	大買/鉅額交易
2021/05/14	1	52.70	0	0.00	52.90	1	4,942	0.02%
2021/05/13	4	52.40	0	0.00	52.40	4	4,946	0.08%
2021/05/12	0.4	53.00	0	0.00	52.10	0.4	4,955	0.01%
2021/05/04	5	55.30	178	55.70	55.70	-173	5,014	-3.45%	大賣/鉅額交易
2021/05/03	2.5	56.60	10	56.20	56.20	-7.5	5,028	-0.15%
2021/04/27	0	0.00	15	56.36	56.10	-15	5,114	-0.29%
2021/04/26	0	0.00	17	56.43	56.30	-17	5,113	-0.33%
2021/04/23	2	56.85	5	56.50	56.40	-3	5,131	-0.06%
2021/04/22	0	0.00	3	57.60	56.80	-3	5,151	-0.06%
2021/04/21	0	0.00	46	57.09	57.40	-46	5,128	-0.90%
2021/04/19	4	57.63	13	57.20	57.70	-9	5,199	-0.17%
2021/04/16	0	0.00	1	57.10	57.10	-1	5,199	-0.02%
2021/04/15	0	0.00	177	56.00	56.00	-177	5,180	-3.42%	大賣/鉅額交易
2021/04/13	4	56.65	0	0.00	56.70	4	5,158	0.08%
2021/04/06	2.9	57.43	0	0.00	57.30	2.9	4,974	0.06%
2021/03/31	30	58.37	0	0.00	58.60	30	4,861	0.62%
2021/03/29	0	0.00	4	57.60	57.50	-4	4,755	-0.08%
2021/03/26	100	57.33	4	57.40	57.50	96	4,733	2.03%
2021/03/25	100	57.25	9	57.33	57.30	91	4,724	1.93%
2021/03/24	50	57.60	0	0.00	57.60	50	4,721	1.06%
2021/03/23	127.8	57.84	28	57.86	57.60	99.8	4,721	2.11%	大買/
2021/03/22	0	0.00	7	58.40	58.30	-7	4,669	-0.15%
2021/03/19	17	58.20	10	57.70	58.20	7	4,642	0.15%
2021/03/18	1	57.30	0	0.00	57.60	1	4,606	0.02%
2021/03/16	7	57.60	13	57.20	57.60	-6	4,584	-0.13%
2021/03/15	4.6	57.08	13	56.70	57.10	-8.4	4,568	-0.18%
2021/03/12	2	57.60	0	0.00	57.60	2	4,471	0.04%
2021/03/11	25	57.80	0	0.00	58.10	25	4,427	0.56%
2021/03/10	101	58.10	15	58.20	57.90	86	4,373	1.97%	大買/
2021/03/08	2	56.85	0	0.00	56.90	2	4,164	0.05%
2021/03/04	4	56.30	38	56.20	56.10	-34	4,088	-0.83%
2021/03/03	2.9	56.30	0	0.00	56.10	2.9	4,021	0.07%
2021/03/02	2	56.10	0	0.00	55.80	2	3,884	0.05%
2021/02/26	0.3	55.50	0	0.00	55.00	0.3	3,761	0.01%
2021/02/24	0.3	57.40	0	0.00	56.60	0.3	2,793	0.01%
2021/02/23	2.3	57.13	0	0.00	57.00	2.3	2,730	0.09%
2021/02/19	4	56.90	0	0.00	56.90	4	2,627	0.15%
2021/02/18	0.2	56.60	14	56.34	56.30	-13.8	2,572	-0.54%
2021/02/17	299.4	56.73	0	0.00	56.90	299.4	2,502	11.97%	大買/鉅額交易
2021/02/03	282.3	57.49	0	0.00	57.30	282.3	2,398	11.77%	大買/鉅額交易
2021/02/02	0	0.00	300	56.04	56.10	-300	2,348	-12.78%	大賣/鉅額交易
2021/02/01	980.1	56.07	64	56.13	56.20	916.1	2,295	39.90%	大買/鉅額交易
2021/01/27	0	0.00	3	56.80	56.70	-3	2,154	-0.14%
2021/01/25	82.7	54.68	0	0.00	55.50	82.7	2,039	4.05%
2021/01/22	1.3	54.64	0	0.00	54.90	1.3	1,972	0.07%
2021/01/21	1.3	55.39	0	0.00	55.30	1.3	1,892	0.07%
2021/01/20	0.3	56.90	0	0.00	55.80	0.3	1,842	0.02%
2021/01/18	0.3	57.90	0	0.00	57.50	0.3	1,728	0.02%
2021/01/15	0.3	59.00	0	0.00	58.20	0.3	1,694	0.02%
2021/01/13	899.6	59.22	0	0.00	59.60	899.6	1,614	55.72%	大買/鉅額交易
2021/01/12	0.3	59.60	0	0.00	59.30	0.3	1,553	0.02%
2021/01/07	0	0.00	3	60.20	59.80	-3	1,391	-0.22%
2021/01/06	1	60.40	14	60.53	60.30	-13	1,335	-0.97%
2021/01/05	0	0.00	14	60.68	60.70	-14	1,334	-1.05%
2021/01/04	1.9	61.36	17	61.28	61.00	-15.1	1,336	-1.13%
2020/12/29	0	0.00	48	60.60	60.40	-48	1,289	-3.72%
2020/12/28	0	0.00	28	60.86	60.90	-28	1,281	-2.19%
2020/12/25	0	0.00	15	60.64	60.70	-15	1,268	-1.18%
2020/12/24	0	0.00	5	60.30	60.40	-5	1,261	-0.40%
2020/12/23	1.5	60.14	29	60.14	60.00	-27.5	1,261	-2.18%
2020/12/18	0	0.00	4	60.45	60.50	-4	1,247	-0.32%
2020/12/17	0	0.00	7	60.26	60.10	-7	1,216	-0.58%
2020/12/16	0	0.00	66	60.34	60.80	-66	1,186	-5.56%
2020/12/15	0.1	60.40	0	0.00	59.90	0.1	1,170	0.01%
2020/12/14	1.8	60.76	19	60.72	60.20	-17.2	1,143	-1.51%
2020/12/11	0	0.00	9	60.90	60.70	-9	1,103	-0.82%
2020/12/10	0	0.00	171	60.89	60.90	-171	1,080	-15.83%	大賣/鉅額交易
2020/12/08	0	0.00	5	61.30	61.30	-5	1,022	-0.49%
2020/12/03	1.9	61.63	0	0.00	61.50	1.9	978	0.20%
2020/11/27	0	0.00	7	62.01	61.90	-7	870	-0.80%
2020/11/24	0.1	62.50	0	0.00	62.30	0.1	871	0.01%
2020/11/23	5.2	62.33	0	0.00	62.40	5.2	867	0.60%
2020/11/20	3	61.60	0	0.00	61.60	3	848	0.35%
2020/11/16	0	0.00	10	63.95	63.30	-10	833	-1.20%
2020/11/13	1.7	63.27	0	0.00	63.80	1.7	835	0.20%
2020/11/10	5	63.10	0	0.00	63.30	5	811	0.62%
2020/11/09	0	0.00	2	62.70	62.70	-2	811	-0.25%
2020/11/06	15	62.40	0	0.00	62.20	15	815	1.84%
2020/11/05	2	62.40	0	0.00	62.40	2	824	0.24%
2020/11/03	1.4	61.86	0	0.00	61.50	1.4	833	0.17%
2020/10/30	0	0.00	7	61.60	61.10	-7	842	-0.83%
2020/10/26	5	62.90	0	0.00	62.90	5	877	0.57%
2020/10/23	1.1	63.50	0	0.00	63.10	1.1	892	0.12%
2020/10/15	0	0.00	3	61.87	62.00	-3	965	-0.31%
2020/10/13	1.3	61.68	0	0.00	61.10	1.3	968	0.13%
2020/10/05	1	61.80	0	0.00	61.20	1	1,094	0.09%
2020/09/30	0	0.00	15	61.24	60.80	-15	1,113	-1.35%
2020/09/29	0	0.00	16	60.72	60.70	-16	1,136	-1.41%
2020/09/28	0	0.00	27	61.25	61.00	-27	1,169	-2.31%
2020/09/24	1	60.70	25	60.37	60.80	-24	1,189	-2.02%
2020/09/23	0.8	62.40	7	62.34	62.30	-6.2	1,180	-0.52%
2020/09/17	1	63.50	0	0.00	63.50	1	1,210	0.08%
2020/09/15	0.3	64.00	0	0.00	63.50	0.3	1,236	0.02%
2020/09/14	20.3	63.83	0	0.00	63.90	20.3	1,241	1.64%
2020/09/10	0	0.00	3	63.07	63.40	-3	1,269	-0.24%
2020/09/08	53	62.90	0	0.00	63.00	53	1,300	4.08%
2020/09/04	111	63.04	0	0.00	63.00	111	1,335	8.31%	大買/鉅額交易
2020/09/03	31.4	63.25	0	0.00	63.30	31.4	1,345	2.33%
2020/08/25	0.1	64.60	0	0.00	64.80	0.1	1,364	0.01%
2020/08/24	0.4	63.90	0	0.00	63.20	0.4	1,380	0.03%
2020/08/13	1.3	62.45	0	0.00	62.50	1.3	1,328	0.10%
2020/08/12	0	0.00	2	61.90	62.00	-2	1,331	-0.15%
2020/08/05	0	0.00	2	62.10	62.20	-2	1,369	-0.15%
2020/08/04	21	61.82	0	0.00	61.70	21	1,364	1.54%
2020/08/03	1.1	61.32	0	0.00	61.30	1.1	1,388	0.08%
2020/07/31	2	61.60	0	0.00	61.30	2	1,390	0.14%
2020/07/29	95	61.80	0	0.00	62.00	95	1,381	6.88%
2020/07/24	129	62.80	5	63.10	63.00	124	1,347	9.20%	大買/鉅額交易
2020/07/23	0.8	63.50	1	63.10	63.20	-0.2	1,344	-0.02%
2020/07/22	0	0.00	8	63.55	63.70	-8	1,353	-0.59%
2020/07/21	45	63.50	1	63.70	63.20	44	1,359	3.24%
2020/07/20	0	0.00	4	63.30	63.40	-4	1,343	-0.30%
2020/07/17	0	0.00	2	64.00	63.50	-2	1,345	-0.15%
2020/07/16	0	0.00	6	65.43	64.50	-6	1,349	-0.44%
2020/07/14	304.2	66.91	0	0.00	66.60	304.2	1,305	23.31%	大買/鉅額交易
2020/07/13	1.1	66.05	0	0.00	66.50	1.1	1,271	0.09%
2020/07/09	1	66.40	0	0.00	66.40	1	1,265	0.08%
2020/07/08	50	65.46	0	0.00	65.80	50	1,246	4.01%
2020/07/07	53	65.93	0	0.00	66.50	53	1,227	4.32%
2020/07/03	54.9	64.80	0	0.00	65.20	54.9	1,205	4.55%
2020/07/02	48	64.00	0	0.00	64.20	48	1,211	3.96%
2020/06/23	0.1	63.80	0	0.00	63.30	0.1	1,306	0.01%
2020/06/22	0	0.00	1	64.00	63.80	-1	1,307	-0.08%
2020/06/19	0	0.00	1	63.90	63.90	-1	1,323	-0.08%
2020/06/18	0	0.00	114	63.73	63.80	-114	1,351	-8.44%	大賣/鉅額交易
2020/06/15	1.6	63.54	0	0.00	63.00	1.6	1,458	0.11%
2020/06/03	0.9	65.80	0	0.00	65.80	0.9	1,601	0.06%
2020/06/01	2	65.00	1	64.90	64.20	1	1,602	0.06%
2020/05/26	0	0.00	2	66.70	66.70	-2	1,607	-0.12%
2020/05/25	0.9	65.40	96	64.84	65.40	-95.1	1,608	-5.91%
2020/05/22	1	65.30	0	0.00	65.00	1	1,611	0.06%
2020/05/21	0	0.00	143	66.46	66.80	-143	1,622	-8.82%	大賣/鉅額交易
2020/05/13	1.6	66.86	0	0.00	67.90	1.6	1,704	0.09%
2020/05/12	1	66.40	0	0.00	66.50	1	1,716	0.06%
2020/05/04	1	65.70	0	0.00	65.80	1	1,769	0.06%
2020/04/23	1.1	66.48	0	0.00	66.20	1.1	1,838	0.06%
2020/04/17	0	0.00	2	66.40	65.60	-2	1,807	-0.11%
2020/04/15	2	65.30	0	0.00	65.30	2	1,772	0.11%
2020/04/14	0.3	63.90	0	0.00	63.90	0.3	1,769	0.02%
2020/04/13	1.2	62.90	1	62.90	62.90	0.2	1,768	0.01%
2020/04/06	1.1	63.99	0	0.00	63.90	1.1	1,761	0.06%
2020/03/26	1	55.60	1	56.70	57.10	0	1,625	0.00%
2020/03/25	0	0.00	1	58.10	57.10	-1	1,612	-0.06%
2020/03/24	103.1	56.27	2	56.45	56.60	101.1	1,597	6.33%	大買/鉅額交易
2020/03/23	1	53.30	0	0.00	52.50	1	1,591	0.06%
2020/03/20	200	56.11	10	56.15	54.80	190	1,597	11.90%	大買/鉅額交易
2020/03/19	1	54.50	2	53.70	55.80	-1	1,557	-0.06%
2020/03/18	501	53.47	1	53.50	54.20	500	1,552	32.21%	大買/鉅額交易
2020/03/17	0	0.00	1	52.10	52.50	-1	1,529	-0.07%
2020/03/13	1.3	55.75	1	55.30	56.70	0.3	1,505	0.02%
2020/03/10	1	62.10	0	0.00	63.00	1	1,426	0.07%
2020/03/03	0.9	68.70	0	0.00	68.40	0.9	1,435	0.06%
2020/02/26	0	0.00	0.4	67.70	67.60	-0.4	1,530	-0.03%
2020/02/25	0.4	68.20	0	0.00	67.70	0.4	1,522	0.03%
2020/02/24	0.7	68.40	0	0.00	68.40	0.7	1,523	0.05%
2020/02/19	0	0.00	80	68.15	68.10	-80	1,466	-5.46%
2020/02/13	1.4	71.13	0	0.00	70.70	1.4	1,397	0.10%
2020/02/06	0	0.00	60	73.05	72.10	-60	1,309	-4.58%
2020/02/03	0.8	71.30	300	71.07	71.30	-299.2	1,236	-24.19%	大賣/鉅額交易
2020/01/30	0.6	68.10	29	68.31	68.10	-28.4	1,177	-2.41%
2020/01/14	0.2	69.70	0	0.00	70.00	0.2	1,093	0.02%
2020/01/13	1.2	70.33	0	0.00	70.00	1.2	1,090	0.11%
2020/01/09	1	68.90	0	0.00	68.90	1	1,087	0.09%
2020/01/08	1	68.80	50	69.13	68.90	-49	1,096	-4.47%
2020/01/06	1	68.40	0	0.00	68.20	1	1,094	0.09%
2020/01/03	1.8	68.73	20	68.49	69.00	-18.2	1,093	-1.67%
2020/01/02	20	68.48	0	0.00	68.40	20	1,087	1.84%
2019/12/31	1	70.40	0	0.00	69.60	1	1,066	0.09%
2019/12/30	1	71.10	0	0.00	71.00	1	1,063	0.09%
2019/12/26	1	71.40	0	0.00	71.30	1	1,056	0.09%
2019/12/25	1	71.60	0	0.00	71.60	1	1,061	0.09%
2019/12/24	0	71.10	0	0.00	71.10	0	1,078	0.00%
2019/12/23	1.7	71.49	0	0.00	71.60	1.7	1,092	0.16%
2019/12/20	1	71.40	0	0.00	71.00	1	1,098	0.09%
2019/12/18	1	72.20	1	72.60	72.40	0	1,097	0.00%
2019/12/17	1	71.00	0	0.00	71.30	1	1,071	0.09%
2019/12/13	3.5	69.97	2	70.45	70.50	1.5	1,057	0.14%
2019/12/10	150	68.71	0	0.00	69.20	150	987	15.18%	大買/鉅額交易
2019/12/03	0.7	67.60	46	67.45	67.80	-45.3	980	-4.61%
2019/12/02	1	67.00	0	0.00	67.50	1	980	0.10%
2019/11/29	1	67.00	0	0.00	66.30	1	970	0.10%
2019/11/28	30	68.80	0	0.00	68.80	30	963	3.11%
2019/11/26	231	64.87	0	0.00	66.70	231	918	25.16%	大買/鉅額交易
2019/11/25	0.8	63.70	0	0.00	63.90	0.8	842	0.09%
2019/11/20	0	0.00	6	62.30	62.70	-6	839	-0.72%
2019/11/13	100.2	61.94	1	61.70	62.00	99.2	827	11.99%
2019/11/12	0	0.00	1	61.60	62.30	-1	836	-0.12%
2019/11/11	0	0.00	2	61.80	62.10	-2	837	-0.24%
2019/11/08	0	0.00	1	61.90	62.10	-1	837	-0.12%
2019/11/07	0	0.00	1	62.00	62.30	-1	842	-0.12%
2019/11/06	0	0.00	1	61.50	62.40	-1	840	-0.12%
2019/11/05	17	61.64	0	0.00	61.90	17	846	2.01%
2019/11/04	0.9	60.60	0	0.00	60.50	0.9	853	0.10%
2019/10/31	0	0.00	1	61.60	61.40	-1	868	-0.12%
2019/10/30	0	0.00	1	61.20	61.50	-1	868	-0.12%
2019/10/29	0	0.00	1	61.90	61.50	-1	877	-0.11%
2019/10/25	0	0.00	1.4	62.30	62.30	-1.4	883	-0.15%
2019/10/24	0	0.00	1	62.10	62.40	-1	889	-0.11%
2019/10/23	0.9	61.70	0	0.00	61.70	0.9	892	0.10%
2019/10/22	0	0.00	1	61.70	62.10	-1	907	-0.11%
2019/10/21	0	0.00	1	61.60	62.20	-1	910	-0.11%
2019/10/16	0	0.00	0.8	61.10	61.20	-0.8	935	-0.09%
2019/10/15	0.2	61.20	0	0.00	61.10	0.2	946	0.02%
2019/10/14	2.1	61.19	0	0.00	62.00	2.1	943	0.22%
2019/10/09	1	62.30	0	0.00	62.00	1	935	0.11%
2019/10/08	1	62.60	0	0.00	62.60	1	938	0.11%
2019/10/04	28	61.93	0	0.00	62.20	28	957	2.93%
2019/10/03	1.8	61.80	0	0.00	61.80	1.8	956	0.19%
2019/10/02	1	62.90	0	0.00	62.40	1	952	0.10%
2019/09/26	1	64.30	0	0.00	63.60	1	932	0.11%
2019/09/25	1	64.30	0	0.00	64.50	1	920	0.11%
2019/09/24	0	64.50	0	0.00	64.50	0	916	0.00%
2019/09/23	1.7	64.18	0	0.00	64.40	1.7	909	0.19%
2019/09/20	1	63.80	0	0.00	64.50	1	914	0.11%
2019/09/19	1	64.00	1	63.90	63.60	0	915	0.00%
2019/09/17	6	63.30	0	0.00	63.40	6	914	0.66%
2019/09/16	3	64.23	0	0.00	63.90	3	917	0.33%
2019/09/03	0.7	62.40	0	0.00	62.30	0.7	936	0.08%
2019/09/02	0	0.00	2	63.10	63.70	-2	946	-0.21%
2019/08/29	0	0.00	2	60.50	61.20	-2	970	-0.21%
2019/08/23	1	60.00	0	0.00	60.00	1	1,018	0.10%
2019/08/14	70	57.50	0	0.00	57.20	70	1,268	5.52%
2019/08/13	1.2	57.75	0	0.00	57.20	1.2	1,282	0.09%
2019/08/05	0.5	57.20	0	0.00	56.70	0.5	1,404	0.03%
2019/07/25	0	0.00	57	59.00	59.00	-57	1,425	-4.00%
2019/07/23	0.7	59.10	0	0.00	59.00	0.7	1,468	0.05%
2019/07/22	0	0.00	53	59.14	59.10	-53	1,486	-3.57%
2019/07/15	1	61.30	0	0.00	61.20	1	1,518	0.07%
2019/07/03	0.7	61.20	0	0.00	61.30	0.7	1,644	0.04%
2019/07/01	0	0.00	1	60.60	60.70	-1	1,670	-0.06%
2019/06/25	24.1	61.61	0	0.00	61.60	24.1	1,686	1.43%
2019/06/24	5.6	61.36	0	0.00	61.20	5.6	1,678	0.33%
2019/06/14	200	59.43	0	0.00	59.70	200	1,624	12.31%	大買/鉅額交易
2019/06/13	1.2	58.92	0	0.00	58.80	1.2	1,619	0.07%
2019/06/06	0	0.00	90	57.74	57.40	-90	1,616	-5.57%
2019/06/05	20	59.50	0	0.00	59.70	20	1,596	1.25%
2019/06/04	0	59.80	0	0.00	59.70	0	1,579	0.00%
2019/06/03	0.5	60.80	0	0.00	60.80	0.5	1,567	0.03%
2019/05/31	30	60.23	0	0.00	60.60	30	1,559	1.92%
2019/05/29	358	60.42	0	0.00	60.70	358	1,561	22.93%	大買/鉅額交易
2019/05/28	561	60.70	0	0.00	59.60	561	1,541	36.40%	大買/鉅額交易
2019/05/23	0.8	56.00	0	0.00	55.90	0.8	1,394	0.06%
2019/05/21	11	56.75	0	0.00	56.90	11	1,376	0.80%
2019/05/20	33	55.01	0	0.00	55.50	33	1,342	2.46%
2019/05/17	1	55.40	0	0.00	55.10	1	1,330	0.08%
2019/05/16	0	0.00	1	55.00	54.40	-1	1,328	-0.08%
2019/05/15	50	55.78	0	0.00	55.50	50	1,315	3.80%
2019/05/14	0.2	56.10	3	55.90	56.10	-2.8	1,299	-0.21%
2019/05/13	3.2	54.90	0	0.00	55.00	3.2	1,251	0.25%
2019/05/06	12	54.10	55	53.35	53.30	-43	1,215	-3.54%
2019/05/03	36.7	54.00	0	0.00	54.10	36.7	1,202	3.05%
2019/04/29	0	0.00	2	54.40	54.60	-2	1,155	-0.17%
2019/04/26	0	0.00	1	53.40	53.50	-1	1,121	-0.09%
2019/04/25	2	53.10	0	0.00	53.10	2	1,101	0.18%
2019/04/23	1	51.20	0	0.00	51.10	1	1,043	0.09%
2019/04/22	0.5	51.30	0	0.00	51.30	0.5	1,035	0.05%
2019/04/15	1.7	51.40	0	0.00	51.40	1.7	992	0.18%
2019/04/03	0.8	51.30	0	0.00	50.90	0.8	866	0.10%
2019/03/28	100	51.28	0	0.00	51.30	100	807	12.39%
2019/03/25	0.9	51.60	0	0.00	51.50	0.9	807	0.11%
2019/03/21	1	52.00	0	0.00	52.00	1	794	0.13%
2019/03/15	2	51.80	0	0.00	51.60	2	778	0.26%
2019/03/14	0	0.00	220	51.01	51.20	-220	763	-28.80%	大賣/鉅額交易
2019/03/13	1.4	51.43	232	50.88	51.10	-230.6	758	-30.42%	大賣/鉅額交易
2019/03/05	150.1	53.81	0	0.00	53.70	150.1	715	20.97%	大買/鉅額交易
2019/03/04	0.2	54.20	0	0.00	54.20	0.2	705	0.02%
2019/02/27	15	52.90	1	53.10	52.70	14	672	2.08%
2019/02/25	0.6	51.00	0	0.00	50.80	0.6	613	0.10%
2019/02/13	1	51.30	0	0.00	50.80	1	631	0.16%
2019/02/12	0.2	51.50	0	0.00	51.30	0.2	628	0.04%
2019/01/30	1	49.85	0	0.00	49.90	1	610	0.16%
2019/01/23	0.4	50.20	0	0.00	50.30	0.4	590	0.06%
2019/01/15	1.3	51.02	0	0.00	50.40	1.3	600	0.22%
2019/01/10	0	0.00	1	50.90	51.10	-1	596	-0.17%
2019/01/07	0	0.00	2	49.28	49.90	-2	602	-0.33%
2019/01/04	0.4	48.80	0	0.00	48.50	0.4	611	0.06%
2019/01/03	0.2	48.75	0	0.00	48.60	0.2	647	0.04%
2019/01/02	0	0.00	1	48.65	48.35	-1	656	-0.15%
2018/12/26	0	0.00	0.1	47.80	47.65	-0.1	683	-0.02%
2018/12/24	0.5	49.70	0	0.00	49.70	0.5	710	0.07%
2018/12/18	1	50.40	0	0.00	50.50	1	711	0.14%
2018/12/13	1.3	49.88	0	0.00	49.80	1.3	716	0.17%
2018/12/04	0.6	49.05	0	0.00	49.00	0.6	730	0.08%
2018/11/30	1	49.20	0	0.00	48.85	1	737	0.14%
2018/11/29	1	49.10	0	0.00	49.15	1	730	0.14%
2018/11/23	0.5	50.00	0	0.00	49.70	0.5	742	0.06%
2018/11/13	1.5	47.10	0	0.00	46.75	1.5	808	0.19%
2018/11/09	6	46.60	0	0.00	47.00	6	826	0.73%
2018/11/05	0.4	45.95	0	0.00	45.50	0.4	839	0.05%
2018/11/02	0	0.00	0.8	45.95	45.95	-0.8	835	-0.10%
2018/10/30	100	45.58	0	0.00	46.25	100	832	12.02%
2018/10/29	23	44.90	0	0.00	45.10	23	830	2.77%
2018/10/23	0.4	45.00	0	0.00	44.50	0.4	870	0.04%
2018/10/15	1.3	44.48	0	0.00	43.60	1.3	881	0.15%
2018/10/11	1	43.40	0	0.00	43.65	1	870	0.11%
2018/10/09	1	47.00	0	0.00	46.80	1	837	0.12%
2018/10/05	0	48.60	0	0.00	48.30	0	817	0.00%
2018/10/04	1	48.60	0	0.00	48.60	1	812	0.12%
2018/10/03	1.3	49.85	0	0.00	49.90	1.3	789	0.17%
2018/10/02	1	50.30	0	0.00	49.95	1	791	0.13%
2018/09/26	0.2	51.50	0	0.00	51.20	0.2	822	0.02%
2018/09/21	0	0.00	3	51.60	51.50	-3	830	-0.36%
2018/09/18	3	51.70	0	0.00	52.10	3	827	0.36%
2018/09/13	1.1	52.20	0	0.00	51.90	1.1	847	0.12%
2018/09/07	0	0.00	0.3	50.60	50.50	-0.3	866	-0.04%
2018/09/04	0.3	52.30	0	0.00	51.80	0.3	860	0.03%
2018/09/03	0	0.00	0	52.50	52.00	0	858	0.00%
2018/08/23	0.2	52.40	0	0.00	52.20	0.2	1,038	0.01%
2018/08/17	0	0.00	276	55.00	55.10	-276	1,067	-25.85%	大賣/鉅額交易
2018/08/15	0.2	57.80	0	0.00	56.70	0.2	1,063	0.02%
2018/08/14	0.5	58.50	0	0.00	58.30	0.5	1,054	0.05%
2018/08/03	0.2	59.00	50	58.71	58.80	-49.8	1,242	-4.00%
2018/07/24	0.2	60.60	0	0.00	60.50	0.2	1,222	0.01%
2018/07/13	0.3	62.00	0	0.00	62.20	0.3	1,204	0.03%
2018/07/03	0.2	61.60	0	0.00	61.50	0.2	1,203	0.01%
2018/07/02	2	61.90	0	0.00	61.90	2	1,215	0.16%
2018/06/25	0	62.20	0	0.00	62.30	0	1,212	0.00%
2018/06/13	0.3	62.30	0	0.00	62.00	0.3	1,243	0.02%
2018/06/11	0	0.00	2	62.25	61.60	-2	1,257	-0.16%
2018/06/08	1	62.90	0	0.00	62.70	1	1,275	0.08%
2018/06/05	0.2	63.50	0	0.00	63.20	0.2	1,300	0.01%
2018/06/01	1	60.60	0	0.00	60.70	1	1,287	0.08%
2018/05/31	1	60.70	1	61.40	61.20	0	1,280	0.00%
2018/05/28	36	59.01	0	0.00	59.20	36	1,091	3.30%
2018/05/23	0	59.50	0	0.00	59.10	0	1,093	0.00%
2018/05/15	0.3	59.30	0	0.00	59.20	0.3	1,054	0.03%
2018/05/03	0.1	66.50	0	0.00	66.40	0.1	955	0.02%
2018/04/24	0.2	67.00	0	0.00	67.00	0.2	950	0.02%
2018/04/20	0	0.00	2	67.51	67.50	-2	972	-0.21%
2018/04/18	0	0.00	1	67.30	67.30	-1	973	-0.10%
2018/04/13	0.4	68.00	0	0.00	67.70	0.4	980	0.04%
2018/04/03	0.1	69.20	0	0.00	69.40	0.1	953	0.02%
2018/03/23	0.1	67.70	0	0.00	67.30	0.1	881	0.01%
2018/03/19	0	0.00	200	67.72	67.60	-200	837	-23.88%	大賣/鉅額交易
2018/03/13	0	69.00	0	0.00	68.50	0	796	0.01%
2018/03/12	0	0.00	1	68.30	68.00	-1	773	-0.13%
2018/03/05	0.1	68.00	0	0.00	67.80	0.1	799	0.02%
2018/03/02	400	67.33	0	0.00	67.40	400	789	50.70%	大買/鉅額交易
2018/02/23	1.2	69.42	0	0.00	68.90	1.2	717	0.17%
2018/02/21	0.1	69.50	0	0.00	69.00	0.1	725	0.01%
2018/02/12	0	0.00	1	68.50	68.30	-1	717	-0.14%
2018/02/09	3	68.40	0	0.00	68.80	3	710	0.42%
2018/02/05	0.1	73.20	73.8	72.76	73.10	-73.7	685	-10.75%
2018/01/23	0	74.70	0	0.00	75.20	0	666	0.01%
2018/01/15	0	74.60	0	0.00	75.00	0	620	0.01%
2018/01/12	25	74.96	0	0.00	75.00	25	625	4.00%
2018/01/10	71	74.89	0	0.00	74.80	71	622	11.40%
2018/01/04	31	74.62	0	0.00	75.00	31	610	5.08%