金居 (8358)-華南永昌-忠孝券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.3
漲跌
▼0.6
漲幅
-0.91%
成交量
3,264張
產業
上櫃電子零組件類股
936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－華南永昌-忠孝券商分點個股進出

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

華南永昌-忠孝券商分點個股進出
華南永昌-忠孝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
2024/04/30	1	65.30	0	0.00	65.30	1	4,648	0.02%
2024/04/29	0	0.00	4	65.90	65.90	-4	4,610	-0.09%
2024/04/26	1	64.50	2	64.40	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	11	63.26	62.50	-11	4,516	-0.24%
2024/04/23	8	60.10	6	60.12	60.00	2	4,476	0.04%
2024/04/22	4	61.58	5	60.06	59.90	-1	4,457	-0.02%
2024/04/19	3	62.97	3	63.17	62.30	0	4,411	0.00%
2024/04/18	28	64.39	0	0.00	64.10	28	4,358	0.64%
2024/04/17	5	64.18	1	64.90	64.40	4	4,311	0.09%
2024/04/16	7	63.21	2	64.40	62.50	5	4,254	0.12%
2024/04/15	24	66.54	0	0.00	65.30	24	4,169	0.58%
2024/04/12	45	68.51	4	68.95	67.20	41	3,954	1.04%
2024/04/11	1	67.60	2	67.55	67.20	-1	3,653	-0.03%
2024/04/09	6	68.10	4	67.93	66.80	2	3,309	0.06%
2024/04/08	5	65.10	7	65.87	65.50	-2	2,837	-0.07%
2024/04/02	48	65.00	1	64.20	64.20	47	2,408	1.95%
2024/04/01	1	60.00	5	62.50	62.70	-4	1,963	-0.20%
2024/03/13	0	0.00	1	57.90	57.00	-1	1,722	-0.06%
2024/03/05	0	0.00	2	59.10	58.80	-2	1,897	-0.11%
2024/02/27	1	61.00	0	0.00	59.50	1	2,005	0.05%
2024/02/22	5	60.70	0	0.00	60.70	5	2,216	0.23%
2024/02/05	0	0.00	0	59.00	59.70	0	2,092	0.00%
2024/01/24	0	0.00	1	60.80	60.50	-1	2,316	-0.04%
2024/01/22	0	0.00	4	60.60	60.80	-4	2,463	-0.16%
2024/01/19	0	0.00	1	59.00	59.80	-1	2,550	-0.04%
2024/01/18	1	57.70	2	57.95	58.30	-1	2,721	-0.04%
2024/01/08	1	58.40	0	0.00	58.40	1	3,212	0.03%
2024/01/03	2	59.25	3	59.63	59.30	-1	3,758	-0.03%
2023/12/26	1	60.30	1	60.00	60.20	0	4,851	0.00%
2023/12/22	1	60.50	0	0.00	60.50	1	4,908	0.02%
2023/12/21	0	0.00	1	60.10	60.40	-1	4,954	-0.02%
2023/12/20	1	60.30	0	0.00	60.70	1	4,988	0.02%
2023/12/19	0	0.00	1	60.30	59.80	-1	4,993	-0.02%
2023/12/18	1	60.60	0	0.00	60.40	1	5,035	0.02%
2023/12/15	1	62.00	1	62.30	61.30	0	5,077	0.00%
2023/12/12	1	61.70	0	0.00	61.20	1	5,404	0.02%
2023/12/08	1	62.10	0	0.00	61.80	1	5,619	0.02%
2023/12/07	2	62.00	0	0.00	61.60	2	5,764	0.03%
2023/12/06	2	61.40	1	62.00	62.50	1	5,971	0.02%
2023/12/05	2	61.05	1	61.10	61.00	1	6,066	0.02%
2023/11/30	0	0.00	2	62.50	62.20	-2	7,389	-0.03%
2023/11/29	2	61.70	2	62.20	61.50	0	7,551	0.00%
2023/11/28	1	61.20	0	0.00	61.40	1	7,723	0.01%
2023/11/27	1	60.20	0	0.00	60.00	1	8,329	0.01%
2023/11/23	3	62.63	4	62.40	61.50	-1	8,993	-0.01%
2023/11/22	2	60.50	1	60.70	60.80	1	8,851	0.01%
2023/11/14	1	59.80	0	0.00	59.90	1	9,725	0.01%
2023/11/10	1	61.00	1	61.20	60.50	0	10,560	0.00%
2023/11/07	0	0.00	1	62.00	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	1	62.10	62.10	-1	10,844	-0.01%
2023/11/02	2	60.35	1	60.60	60.40	1	10,931	0.01%
2023/11/01	1	58.50	1	58.90	59.00	0	10,977	0.00%
2023/10/31	3	60.43	2	59.10	58.40	1	11,027	0.01%
2023/10/27	1	61.80	1	60.90	60.20	0	11,313	0.00%
2023/10/26	3	62.07	4	62.73	61.10	-1	11,743	-0.01%
2023/10/24	0	0.00	10	62.53	64.20	-10	12,992	-0.08%
2023/10/23	1	63.40	0	0.00	63.00	1	13,942	0.01%
2023/10/19	0	0.00	6	63.10	63.90	-6	14,773	-0.04%
2023/10/18	0	0.00	3	64.23	64.00	-3	14,777	-0.02%
2023/10/17	0	0.00	1	68.30	67.20	-1	14,792	-0.01%
2023/10/13	0	0.00	2	68.25	68.10	-2	14,860	-0.01%
2023/10/12	2	67.95	1	67.90	68.70	1	14,865	0.01%
2023/10/11	5	69.62	2	71.50	67.20	3	14,932	0.02%
2023/10/06	7	68.07	0	0.00	67.50	7	14,829	0.05%
2023/10/05	1	67.90	1	67.80	68.10	0	14,942	0.00%
2023/10/03	4	68.10	15	68.81	68.40	-11	14,680	-0.07%
2023/10/02	17	65.92	1	63.80	66.90	16	14,427	0.11%
2023/09/28	1	62.50	0	0.00	61.80	1	14,264	0.01%
2023/09/27	0	0.00	1	62.00	62.00	-1	14,340	-0.01%
2023/09/26	1	62.40	0	0.00	61.60	1	14,382	0.01%
2023/09/18	2	64.30	0	65.60	64.00	2	14,654	0.01%
2023/09/15	0	0.00	4	67.13	66.60	-4	15,118	-0.03%
2023/09/14	1	65.60	2	66.25	66.80	-1	15,209	-0.01%
2023/09/13	1	65.20	0	0.00	65.00	1	15,083	0.01%
2023/09/12	4	65.90	1	65.00	65.20	3	15,044	0.02%
2023/09/11	2	66.05	5	66.66	65.00	-3	14,948	-0.02%
2023/09/08	0	0.00	9	68.32	68.40	-9	14,761	-0.06%
2023/09/07	0	0.00	2	68.55	69.00	-2	14,747	-0.01%
2023/09/06	4	70.52	5	70.98	69.80	-1	14,736	-0.01%
2023/09/05	26	71.26	39	70.84	70.60	-13	14,622	-0.09%
2023/09/04	2	67.80	3.2	68.67	68.10	-1.2	13,907	-0.01%
2023/09/01	5.2	66.80	0	0.00	66.30	5.2	13,906	0.04%
2023/08/31	4	69.00	8	70.31	68.80	-4	14,025	-0.03%
2023/08/30	4	68.68	6	68.65	68.30	-2	13,475	-0.01%
2023/08/29	5	63.00	10	64.80	66.40	-5	13,009	-0.04%
2023/08/28	2	63.00	0	0.00	63.40	2	12,798	0.02%
2023/08/24	1	64.00	0	0.00	64.50	1	12,777	0.01%
2023/08/23	0	0.00	7	65.51	64.60	-7	12,668	-0.06%
2023/08/21	4	65.60	5	65.98	65.80	-1	12,422	-0.01%
2023/08/18	14	65.44	6	66.63	64.20	8	12,213	0.07%
2023/08/17	10	64.50	13	65.07	65.60	-3	12,012	-0.02%
2023/08/16	15	62.55	25	63.58	64.50	-10	11,781	-0.08%
2023/08/15	5	59.40	8	60.24	61.90	-3	11,231	-0.03%
2023/08/08	9	62.40	1	62.20	61.90	8	10,878	0.07%
2023/08/07	5	62.60	6	63.08	64.00	-1	10,834	-0.01%
2023/08/04	1	62.90	0	0.00	62.30	1	10,768	0.01%
2023/08/02	5	63.72	2	63.95	62.70	3	10,710	0.03%
2023/08/01	3	63.77	0	0.00	63.60	3	10,508	0.03%
2023/07/31	15	69.38	17	68.09	64.50	-2	10,379	-0.02%
2023/07/28	16	69.52	9	70.36	69.60	7	9,839	0.07%
2023/07/27	30	68.47	30	68.37	67.50	0	9,214	0.00%
2023/07/26	5	68.28	84	69.31	65.80	-79	8,371	-0.94%
2023/07/25	84	66.32	29	65.36	66.80	55	7,406	0.74%
2023/07/21	0	0.00	3	61.00	60.80	-3	6,468	-0.05%
2023/07/20	0	0.00	10	62.01	61.60	-10	6,462	-0.15%
2023/07/18	3	63.10	11	63.36	60.80	-8	6,304	-0.13%
2023/07/17	2	62.45	18	62.29	62.00	-16	6,244	-0.26%
2023/07/14	5	62.10	40	62.04	62.00	-35	6,194	-0.57%
2023/07/13	1	62.20	6	62.07	61.00	-5	5,970	-0.08%
2023/07/12	13	60.99	18	60.31	60.20	-5	5,784	-0.09%
2023/07/11	0	0.00	4	56.50	57.70	-4	5,611	-0.07%
2023/07/10	7	56.14	1	56.60	56.00	6	5,591	0.11%
2023/07/07	7	58.36	0	0.00	57.60	7	5,553	0.13%
2023/07/05	0	0.00	1	63.00	63.00	-1	5,368	-0.02%
2023/07/04	0	0.00	1	62.80	62.40	-1	5,278	-0.02%
2023/07/03	1	62.40	6	62.22	62.30	-5	5,211	-0.10%
2023/06/30	12	60.83	0	0.00	61.30	12	5,107	0.23%
2023/06/29	0	0.00	1.2	60.87	60.10	-1.2	5,085	-0.02%
2023/06/28	0	0.00	1.8	60.73	60.00	-1.8	5,085	-0.04%
2023/06/27	7	61.87	80	61.43	60.60	-73	5,088	-1.43%
2023/06/26	19	63.97	2	64.90	63.90	17	4,952	0.34%
2023/06/21	18	65.21	31	64.50	65.00	-13	4,791	-0.27%
2023/06/20	41	61.49	0	0.00	61.20	41	4,288	0.96%
2023/06/19	4	59.68	17	59.94	59.80	-13	4,168	-0.31%
2023/06/16	2	60.80	46	60.13	60.10	-44	4,175	-1.05%
2023/06/15	27	61.41	0	0.00	61.10	27	4,216	0.64%
2023/06/14	0	0.00	13	60.80	60.80	-13	4,207	-0.31%
2023/06/13	30	61.98	6	62.50	61.30	24	4,248	0.56%
2023/06/12	29	61.29	43	61.51	61.80	-14	4,180	-0.33%
2023/06/09	72	61.91	31	62.96	63.30	41	4,033	1.02%
2023/06/08	23	60.78	2	60.85	60.80	21	3,779	0.56%
2023/06/07	7	61.46	0	0.00	61.60	7	3,720	0.19%
2023/06/06	10	60.90	8	61.18	60.00	2	3,521	0.06%
2023/06/05	2	59.30	3	59.30	58.90	-1	3,214	-0.03%
2023/06/01	0	0.00	2	57.10	57.20	-2	3,163	-0.06%
2023/05/31	8	58.03	0	0.00	57.50	8	3,194	0.25%
2023/05/30	2	57.10	0	0.00	56.70	2	3,152	0.06%
2023/05/29	0	0.00	1	57.00	56.80	-1	3,218	-0.03%
2023/05/26	3	57.53	0	0.00	56.50	3	3,274	0.09%
2023/05/24	1	55.90	0	0.00	56.80	1	3,360	0.03%
2023/05/23	0	0.00	1	57.70	56.80	-1	3,466	-0.03%
2023/05/22	2	57.10	0	56.60	57.00	2	3,606	0.06%
2023/05/19	0	0.00	1	55.00	55.10	-1	3,623	-0.03%
2023/05/18	1	55.60	11	55.09	55.20	-10	3,750	-0.27%
2023/05/11	6	53.00	1	54.10	53.50	5	4,113	0.12%
2023/05/10	1	54.60	0	0.00	54.70	1	4,193	0.02%
2023/05/09	1	54.80	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	55.50	0	55.50	55.60	1	4,446	0.02%
2023/05/05	5	55.40	0	0.00	55.50	5	4,475	0.11%
2023/05/02	0	0.00	0	55.00	55.20	0	5,159	0.00%
2023/04/25	2	55.10	0	0.00	53.70	2	5,941	0.03%
2023/04/20	2	57.55	1	57.20	56.60	1	6,356	0.02%
2023/04/19	2	58.80	0	0.00	58.80	2	6,644	0.03%
2023/04/13	0	0.00	1	60.80	60.40	-1	7,369	-0.01%
2023/04/12	1	61.00	0	0.00	60.90	1	7,350	0.01%
2023/04/11	2	60.95	0	0.00	60.60	2	7,331	0.03%
2023/04/10	5	61.20	5	61.40	61.40	0	7,302	0.00%
2023/04/07	6	60.70	0	0.00	60.70	6	7,279	0.08%
2023/03/31	1	59.90	2	60.10	60.10	-1	7,273	-0.01%
2023/03/29	5	59.94	0	0.00	59.70	5	7,286	0.07%
2023/03/28	6	59.03	2	58.80	58.90	4	7,294	0.05%
2023/03/27	1	60.30	0	0.00	60.80	1	7,256	0.01%
2023/03/24	2	59.50	0	0.00	61.10	2	7,282	0.03%
2023/03/23	20	60.75	0	0.00	59.90	20	7,258	0.28%
2023/03/22	18	61.45	12	61.63	62.00	6	7,190	0.08%
2023/03/20	0	59.40	0	0.00	58.60	0	7,338	0.00%
2023/03/16	2	59.00	2	59.30	58.50	0	7,311	0.00%
2023/03/15	6	60.77	0	0.00	60.00	6	7,329	0.08%
2023/03/14	2	60.90	2	60.85	60.60	0	7,398	0.00%
2023/03/13	0	0.00	3	61.60	61.90	-3	7,527	-0.04%
2023/03/10	1	62.10	0	0.00	62.10	1	7,674	0.01%
2023/03/08	2	63.90	2	64.20	63.90	0	8,235	0.00%
2023/03/06	0	0.00	5	64.18	64.20	-5	8,246	-0.06%
2023/03/03	6	63.67	0	0.00	63.50	6	8,274	0.07%
2023/03/02	1	63.40	3	63.33	63.20	-2	8,317	-0.02%
2023/03/01	5	62.98	2	62.45	62.90	3	8,563	0.04%
2023/02/24	1	62.90	0	0.00	62.80	1	8,563	0.01%
2023/02/23	2	63.15	1	62.80	62.80	1	8,536	0.01%
2023/02/22	2	63.40	0	0.00	63.80	2	8,545	0.02%
2023/02/21	0	0.00	49	64.19	64.80	-49	8,565	-0.57%
2023/02/20	16	64.34	8	64.33	64.60	8	8,532	0.09%
2023/02/17	18	66.38	2	66.50	66.00	16	8,545	0.19%
2023/02/16	45	66.38	2	67.40	67.50	43	8,760	0.49%
2023/02/15	48	64.86	0	0.00	64.70	48	8,733	0.55%
2023/02/13	2	64.65	1	63.90	63.80	1	8,822	0.01%
2023/02/10	0	0.00	47	65.11	64.20	-47	9,008	-0.52%
2023/02/09	2	67.20	1	67.70	67.20	1	9,288	0.01%
2023/02/08	4	67.90	25	68.66	67.90	-21	9,373	-0.22%
2023/02/07	11	68.00	5	68.00	68.00	6	9,417	0.06%
2023/02/06	11	66.25	15	66.30	67.00	-4	9,664	-0.04%
2023/02/03	0	0.00	45	66.65	66.20	-45	10,133	-0.44%
2023/02/02	31	68.06	45	66.88	67.00	-14	10,287	-0.14%
2023/02/01	100	67.61	45	67.86	67.40	55	10,251	0.54%
2023/01/31	22	65.34	26	65.37	65.70	-4	9,979	-0.04%
2023/01/30	25	63.53	14	63.73	65.00	11	9,923	0.11%
2023/01/17	6	60.05	7	60.47	59.90	-1	9,663	-0.01%
2023/01/16	19	59.83	16	59.30	58.90	3	9,501	0.03%
2023/01/13	1	58.30	8	59.28	58.10	-7	9,297	-0.08%
2023/01/12	3	59.00	0	0.00	58.60	3	9,133	0.03%
2023/01/11	8	58.63	0	0.00	58.40	8	9,020	0.09%
2023/01/10	24	59.42	9	59.14	58.40	15	8,905	0.17%
2023/01/09	49	58.70	34	58.74	58.70	15	8,654	0.17%
2023/01/06	20	56.20	21	57.36	57.30	-1	8,280	-0.01%
2023/01/05	10	56.15	2	55.85	55.40	8	8,005	0.10%
2023/01/04	0	0.00	3	55.10	57.00	-3	7,697	-0.04%
2023/01/03	13	51.20	0	0.00	51.90	13	7,479	0.17%
2022/12/23	0	0.00	1	51.40	51.30	-1	7,458	-0.01%
2022/12/22	0	0.00	0	51.00	51.60	0	7,454	0.00%
2022/12/20	2	52.75	2	51.00	51.20	0	7,412	0.00%
2022/12/19	1	53.30	35	53.09	53.00	-34	7,378	-0.46%
2022/12/14	6	55.00	6	54.78	55.10	0	7,306	0.00%
2022/12/13	60	56.13	60	53.81	53.80	0	7,264	0.00%
2022/12/12	3	55.17	3	55.17	55.50	0	7,108	0.00%
2022/12/08	7	54.34	2	54.40	54.40	5	6,943	0.07%
2022/12/07	20	54.75	0	0.00	53.30	20	6,879	0.29%
2022/12/06	11	55.45	2	55.05	54.70	9	6,762	0.13%
2022/12/05	5	56.50	6	56.98	56.30	-1	6,642	-0.02%
2022/12/01	3	57.17	2	56.10	59.00	1	6,298	0.02%
2022/11/30	32	53.35	32	53.80	54.50	0	5,868	0.00%
2022/11/29	2	51.00	0	0.00	51.60	2	5,662	0.04%
2022/11/28	0	0.00	2	51.50	51.80	-2	5,630	-0.04%
2022/11/25	1	52.10	6	51.43	51.10	-5	5,600	-0.09%
2022/11/24	2	52.50	0	0.00	52.90	2	5,523	0.04%
2022/11/23	5	52.82	10	53.00	52.90	-5	5,432	-0.09%
2022/11/22	2	52.10	5	51.20	50.90	-3	5,156	-0.06%
2022/11/21	0	0.00	3	50.20	50.80	-3	5,109	-0.06%
2022/11/18	3	52.23	2	52.70	51.60	1	5,061	0.02%
2022/11/17	2	51.80	0	0.00	51.80	2	4,910	0.04%
2022/11/16	1	52.30	9	51.86	52.00	-8	4,802	-0.17%
2022/11/15	11	51.95	100	52.41	52.30	-89	4,707	-1.89%
2022/11/14	108	51.56	109	51.92	51.60	-1	4,510	-0.02%	大買/大賣/
2022/11/11	3	49.02	1	48.90	48.55	2	4,177	0.05%
2022/11/10	7	48.81	37	49.05	48.50	-30	4,045	-0.74%
2022/11/09	1	49.90	141	49.36	49.60	-140	3,940	-3.55%	大賣/鉅額交易
2022/11/08	7	50.43	28	49.59	49.30	-21	3,814	-0.55%
2022/11/07	104	51.11	6	50.43	50.50	98	3,587	2.73%	大買/
2022/11/04	4	47.94	2	47.60	47.60	2	3,173	0.06%
2022/11/03	3	47.17	67	47.18	47.65	-64	3,014	-2.12%
2022/11/02	61	47.09	0	0.00	47.10	61	2,855	2.14%
2022/11/01	7	45.44	3	45.32	46.50	4	2,519	0.16%
2022/10/31	17	41.44	3	42.70	43.60	14	1,885	0.74%
2022/10/27	10	39.82	0	0.00	39.80	10	1,532	0.65%
2022/10/26	4	39.30	4	38.06	37.50	0	1,470	0.00%
2022/09/30	0	0.00	1	35.60	37.85	-1	2,101	-0.05%
2022/08/29	70	42.28	0	0.00	42.15	70	2,473	2.83%
2022/08/25	0	0.00	0.6	42.85	42.70	-0.6	2,440	-0.02%
2022/08/18	50	43.95	0	0.00	43.95	50	2,511	1.99%
2022/08/17	50	43.60	0	0.00	43.60	50	2,512	1.99%
2022/08/15	0	0.00	1	43.35	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	1	43.15	43.05	-1	2,522	-0.04%
2022/08/10	1	41.95	1	42.25	41.90	0	2,505	0.00%
2022/08/08	1	41.50	0	0.00	41.30	1	2,521	0.04%
2022/08/03	0	0.00	0.6	40.85	40.45	-0.6	2,530	-0.02%
2022/08/02	0	0.00	2	41.20	40.80	-2	2,548	-0.08%
2022/07/29	1	42.70	0	0.00	42.35	1	2,530	0.04%
2022/07/28	2	42.55	0	0.00	42.60	2	2,524	0.08%
2022/07/22	2	47.50	2	46.68	46.65	0	2,492	0.00%
2022/06/30	1	45.25	0	0.00	45.25	1	1,909	0.05%
2022/06/02	0	58.30	0	0.00	57.90	0	1,802	0.00%
2022/05/30	0	0.00	1	56.70	58.00	-1	1,871	-0.05%
2022/05/24	1	55.00	1	54.90	55.00	0	2,197	0.00%
2022/05/23	0	0.00	1	56.40	56.10	-1	2,307	-0.04%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	1	56.10	56.30	-1	2,311	-0.04%
2022/05/18	1	56.70	0	0.00	56.80	1	2,307	0.04%
2022/05/05	0	0.00	5	61.20	60.60	-5	2,255	-0.22%
2022/05/04	0	0.00	5	59.60	59.80	-5	2,296	-0.22%
2022/04/28	2	58.00	0	0.00	58.00	2	2,300	0.09%
2022/04/27	5	57.50	0	0.00	59.50	5	2,277	0.22%
2022/04/26	10	60.10	0	61.00	59.50	10	2,261	0.44%
2022/04/22	2	64.50	0	0.00	64.40	2	2,228	0.09%
2022/04/19	2	66.30	0	0.00	65.80	2	2,257	0.09%
2022/04/15	1	67.90	8	67.83	67.60	-7	2,295	-0.30%
2022/04/12	0	0.00	1	67.70	68.00	-1	2,429	-0.04%
2022/04/11	2	69.00	0	0.00	68.60	2	2,456	0.08%
2022/04/08	0	71.10	0	0.00	70.60	0	2,467	0.00%
2022/04/07	0	70.70	0	0.00	70.40	0	2,504	0.00%
2022/03/29	0	0.00	0.1	72.80	72.30	-0.1	2,965	0.00%
2022/03/25	0	0.00	2	73.30	73.00	-2	3,130	-0.06%
2022/03/24	0	0.00	10	72.60	72.50	-10	3,173	-0.32%
2022/03/23	0	0.00	10	72.80	72.60	-10	3,210	-0.31%
2022/03/17	10	70.45	0	0.00	70.90	10	3,316	0.30%
2022/03/15	2	69.50	0	0.00	68.80	2	3,369	0.06%
2022/03/04	2	74.10	0	0.00	73.30	2	3,643	0.05%
2022/03/02	0	0.00	1	75.20	75.20	-1	3,791	-0.03%
2022/03/01	3	74.80	0	0.00	75.40	3	3,833	0.08%
2022/02/25	35	75.90	35	75.36	75.00	0	3,886	0.00%
2022/02/24	73	74.51	58	74.97	74.20	15	4,011	0.37%
2022/02/23	5	73.42	7	74.03	74.20	-2	4,011	-0.05%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/18	1	70.40	0	0.00	70.80	1	4,337	0.02%
2022/02/14	0	0.00	1	70.90	70.70	-1	5,953	-0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	0	0.00	3	73.53	73.00	-3	6,225	-0.05%
2022/02/07	1	69.30	0	0.00	69.70	1	6,412	0.02%
2022/01/25	2	69.00	0	0.00	69.00	2	6,552	0.03%
2022/01/24	0	0.00	0	70.10	69.80	0	6,667	0.00%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	0	0.00	1	74.60	73.40	-1	6,994	-0.01%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/13	0	0.00	1	74.10	73.70	-1	7,171	-0.01%
2022/01/12	1	72.10	1	72.00	72.20	0	7,299	0.00%
2022/01/07	3	73.60	0	75.30	73.50	3	7,675	0.04%
2022/01/06	0	0.00	0	75.80	75.30	0	7,663	0.00%
2022/01/05	0	0.00	0	77.50	76.10	0	7,694	0.00%
2022/01/03	0	0.00	1	76.70	77.30	-1	7,732	-0.01%
2021/12/29	0	0.00	2	77.60	78.10	-2	7,940	-0.03%
2021/12/28	0	78.20	0	0.00	77.60	0	8,059	0.00%
2021/12/27	0.1	77.80	0	0.00	77.60	0.1	8,168	0.00%
2021/12/24	1	78.30	2	78.00	78.40	-1	8,290	-0.01%
2021/12/23	0	0.00	2	78.40	78.40	-2	8,387	-0.02%
2021/12/22	0	0.00	1	77.00	77.10	-1	8,527	-0.01%
2021/12/21	1	75.00	1	74.60	75.00	0	9,313	0.00%
2021/12/20	3	73.37	0	0.00	73.10	3	9,674	0.03%
2021/12/16	8	75.90	1	76.00	75.90	7	9,836	0.07%
2021/12/14	1	76.20	1	75.40	75.20	0	9,905	0.00%
2021/12/13	2	74.60	0	0.00	75.10	2	9,860	0.02%
2021/12/10	1	74.00	0	0.00	74.40	1	10,038	0.01%
2021/12/09	3	75.57	1	76.20	75.20	2	10,000	0.02%
2021/12/08	2	77.50	1	76.80	76.20	1	10,010	0.01%
2021/12/07	1	76.80	2	77.80	76.60	-1	10,001	-0.01%
2021/12/02	0	0.00	1	76.10	75.50	-1	10,112	-0.01%
2021/12/01	1	75.20	0	0.00	75.30	1	10,105	0.01%
2021/11/30	1	76.50	0	0.00	76.90	1	10,062	0.01%
2021/11/29	0	0.00	8	76.03	76.30	-8	10,057	-0.08%
2021/11/26	2	77.45	0	0.00	75.90	2	9,995	0.02%
2021/11/22	2	81.40	3	82.27	83.00	-1	9,931	-0.01%
2021/11/18	1	77.60	1	78.90	78.10	0	9,812	0.00%
2021/11/17	0	0.00	1	80.10	79.80	-1	9,727	-0.01%
2021/11/16	31	85.35	34	82.18	80.50	-3	9,651	-0.03%
2021/11/15	7	81.63	8	82.39	83.90	-1	8,911	-0.01%
2021/11/10	0	0.00	12	75.87	76.10	-12	8,994	-0.13%
2021/11/09	14	77.00	4	76.80	77.00	10	9,006	0.11%
2021/11/08	1	73.80	1	75.80	74.00	0	8,860	0.00%
2021/11/05	1	73.90	0	0.00	74.50	1	8,942	0.01%
2021/11/02	1	75.60	0	0.00	73.80	1	9,260	0.01%
2021/11/01	0	0.00	3	75.83	76.90	-3	9,253	-0.03%
2021/10/26	1	75.60	0	0.00	74.70	1	10,317	0.01%
2021/10/22	2	74.20	0	0.00	74.20	2	10,271	0.02%
2021/10/19	0	0.00	0	74.00	74.20	0	10,319	0.00%
2021/10/18	0	73.40	0	73.80	74.00	0	10,566	0.00%
2021/10/15	14	73.30	14	72.80	73.40	0	10,569	0.00%
2021/10/14	1	66.30	1	67.00	68.20	0	10,520	0.00%
2021/10/13	0	66.60	0	0.00	66.50	0	10,558	0.00%
2021/10/08	0	0.00	1	71.60	71.00	-1	10,617	-0.01%
2021/10/07	1	70.30	0	0.00	70.20	1	10,683	0.01%
2021/10/06	1	68.90	1	69.40	67.90	0	11,044	0.00%
2021/10/04	3	66.30	3	66.57	66.00	0	11,062	0.00%
2021/10/01	0	71.50	0	0.00	71.10	0	10,969	0.00%
2021/09/29	0	75.50	0	0.00	73.90	0	10,816	0.00%
2021/09/28	0	82.00	14	81.95	80.20	-14	10,680	-0.13%
2021/09/27	11	80.18	9	78.49	79.90	2	9,841	0.02%
2021/09/24	8	75.39	4	75.33	75.70	4	9,525	0.04%
2021/09/23	1	72.30	1	73.10	73.00	0	9,417	0.00%
2021/09/09	1	73.20	1	72.10	72.20	0	10,071	0.00%
2021/09/06	0	0.00	2	72.90	71.30	-2	11,699	-0.02%
2021/09/03	0	0.00	1	72.30	72.10	-1	11,964	-0.01%
2021/09/02	2	73.80	0	0.00	71.90	2	12,347	0.02%
2021/09/01	1	73.50	1	73.60	73.70	0	12,590	0.00%
2021/08/31	0	72.80	0	0.00	72.80	0	12,590	0.00%
2021/08/27	1	72.20	2	74.00	73.70	-1	12,604	-0.01%
2021/08/26	1	71.20	1	71.70	71.70	0	12,512	0.00%
2021/08/25	2	69.25	1	69.80	70.50	1	12,632	0.01%
2021/08/19	2	70.00	0	0.00	69.30	2	12,867	0.02%
2021/08/17	1	73.80	4	75.10	73.80	-3	12,837	-0.02%
2021/08/16	7	78.07	0	0.00	74.90	7	12,983	0.05%
2021/08/13	2	83.00	0	0.00	82.90	2	12,988	0.02%
2021/08/11	2	85.20	1	86.80	84.50	1	13,585	0.01%
2021/08/10	2	85.90	3	86.40	85.40	-1	13,665	-0.01%
2021/08/09	11	88.45	5	86.88	84.10	6	13,730	0.04%
2021/08/04	51	88.03	83	88.71	89.10	-32	14,081	-0.23%
2021/08/03	35	87.61	14	86.88	87.50	21	13,658	0.15%
2021/08/02	2	83.25	1	82.10	83.30	1	13,151	0.01%
2021/07/30	0	0.00	1	79.50	79.10	-1	13,152	-0.01%
2021/07/28	2	75.50	0	0.00	77.80	2	13,621	0.01%
2021/07/27	1	81.30	0	0.00	80.00	1	13,719	0.01%
2021/07/23	0	0.00	2	84.00	82.10	-2	13,994	-0.01%
2021/07/22	6	77.80	2	81.00	81.40	4	13,930	0.03%
2021/07/21	5	76.74	9	76.40	75.90	-4	13,746	-0.03%
2021/07/20	3	77.53	0	0.00	76.90	3	13,750	0.02%
2021/07/19	2	80.50	0	0.00	80.50	2	13,833	0.01%
2021/07/16	0	0.00	1	82.00	81.40	-1	14,247	-0.01%
2021/07/14	1	81.80	3	82.70	82.50	-2	14,695	-0.01%
2021/07/13	1	84.00	8	87.00	83.70	-7	14,884	-0.05%
2021/07/12	5	83.84	5	83.40	83.20	0	14,678	0.00%
2021/07/09	6	84.30	6	83.98	84.50	0	14,692	0.00%
2021/07/08	0	0.00	0	83.40	83.20	0	14,792	0.00%
2021/07/07	3	82.83	5	83.50	82.80	-2	14,932	-0.01%
2021/07/06	4	83.75	0	0.00	83.00	4	15,022	0.03%
2021/07/05	2	84.40	7	85.21	85.10	-5	15,176	-0.03%
2021/07/01	2	81.00	2	81.50	80.70	0	15,341	0.00%
2021/06/30	2	82.00	0	0.00	81.50	2	15,632	0.01%
2021/06/29	5	84.00	1	82.90	82.80	4	15,724	0.03%
2021/06/25	4	83.00	0	0.00	82.70	4	16,444	0.02%
2021/06/24	5	84.02	0	0.00	83.50	5	16,969	0.03%
2021/06/23	2	84.70	0	0.00	84.80	2	17,087	0.01%
2021/06/21	2	82.70	0	0.00	82.40	2	17,979	0.01%
2021/06/18	70	87.55	70	88.55	87.60	0	18,581	0.00%
2021/06/17	4	89.78	4	89.43	88.90	0	18,730	0.00%
2021/06/16	6	90.08	9	90.34	88.90	-3	18,628	-0.02%
2021/06/15	21	87.38	37	87.51	86.20	-16	18,381	-0.09%
2021/06/11	8	82.80	45	82.72	82.60	-37	18,677	-0.20%
2021/06/10	61	81.83	48	80.73	82.50	13	18,508	0.07%
2021/06/09	39	80.14	22	80.62	80.30	17	18,181	0.09%
2021/06/08	1	76.00	0	0.00	77.00	1	17,994	0.01%
2021/06/07	3	76.77	0	0.00	76.40	3	18,105	0.02%
2021/06/03	1	77.00	0	0.00	76.80	1	18,237	0.01%
2021/06/02	3	76.73	1	76.20	76.10	2	18,457	0.01%
2021/05/28	12	81.23	12	82.50	80.90	0	18,411	0.00%
2021/05/27	6	80.22	6	80.50	81.30	0	18,468	0.00%
2021/05/26	2	78.60	11	79.03	80.00	-9	18,319	-0.05%
2021/05/25	15	79.69	8	81.66	78.50	7	18,359	0.04%
2021/05/24	9	77.47	4	78.35	78.20	5	18,270	0.03%
2021/05/21	72	75.06	76	76.14	75.50	-4	18,138	-0.02%
2021/05/20	2	74.50	0	0.00	74.00	2	18,249	0.01%
2021/05/19	7	76.81	17	76.83	78.60	-10	18,154	-0.06%
2021/05/18	0	0.00	11	68.73	71.80	-11	18,103	-0.06%
2021/05/17	21	67.69	2	66.50	66.50	19	18,788	0.10%
2021/05/14	0	0.00	35	72.03	73.80	-35	20,041	-0.17%
2021/05/13	1	67.60	1	68.00	68.10	0	19,889	0.00%
2021/05/12	20	73.40	3	73.50	65.70	17	19,943	0.09%
2021/05/11	10	71.80	10	72.80	70.00	0	20,097	0.00%
2021/05/10	2	72.50	0	0.00	71.40	2	20,196	0.01%
2021/05/07	3	71.67	1	71.90	72.10	2	20,804	0.01%
2021/05/06	1	72.00	1	74.30	73.50	0	20,847	0.00%
2021/05/05	5	72.24	17	69.62	70.20	-12	20,768	-0.06%
2021/05/04	12	67.44	15	70.51	67.30	-3	21,129	-0.01%
2021/05/03	17	76.54	4	74.73	74.70	13	21,321	0.06%
2021/04/29	3	81.33	3	83.17	83.00	0	21,377	0.00%
2021/04/27	5	82.00	23	81.77	81.80	-18	21,401	-0.08%
2021/04/26	11	81.46	0	0.00	81.10	11	21,350	0.05%
2021/04/23	3	83.73	0	0.00	82.80	3	21,429	0.01%
2021/04/22	152	87.21	165.1	86.92	85.20	-13.1	21,344	-0.06%	大買/大賣/
2021/04/21	12	84.30	5.1	84.67	84.30	6.9	20,986	0.03%
2021/04/20	1	81.30	2.1	81.83	81.30	-1.1	20,862	-0.01%
2021/04/19	3	81.40	4	80.43	80.10	-1	20,734	0.00%
2021/04/16	0	0.00	5	78.60	77.80	-5	20,537	-0.02%
2021/04/15	7.1	77.52	5	78.34	78.00	2.1	20,348	0.01%
2021/04/14	6	74.93	5	73.56	75.30	1	20,297	0.00%
2021/04/13	1	75.30	16	75.09	74.00	-15	20,402	-0.07%
2021/04/12	8	77.13	5	77.06	76.40	3	20,581	0.01%
2021/04/09	3.1	79.81	0	0.00	79.00	3.1	20,588	0.01%
2021/04/08	2	79.30	26	79.11	79.80	-24	20,616	-0.12%
2021/04/07	3	78.83	27	79.24	79.50	-24	20,634	-0.12%
2021/04/06	39.1	80.70	4	79.20	81.10	35.1	20,773	0.17%
2021/04/01	22	76.44	1	76.30	75.50	21	21,171	0.10%
2021/03/31	24	75.94	10	76.22	75.80	14	21,598	0.06%
2021/03/30	2.2	74.43	3	73.73	73.10	-0.9	22,568	0.00%
2021/03/29	33	72.07	23	73.44	72.40	10	22,798	0.04%
2021/03/26	1	69.10	1	69.20	69.00	0	22,533	0.00%
2021/03/25	6	70.75	11	70.28	68.00	-5	22,491	-0.02%
2021/03/24	13	70.70	6	72.43	70.20	7	22,209	0.03%
2021/03/23	35	70.27	40	69.09	70.80	-5	21,339	-0.02%
2021/03/22	8	65.41	7	65.80	65.30	1	20,493	0.00%
2021/03/19	5	63.86	7	64.70	63.40	-2	20,159	-0.01%
2021/03/18	17	63.79	4	65.03	63.10	13	19,809	0.07%
2021/03/17	15	64.04	19	63.55	64.60	-4	19,342	-0.02%
2021/03/16	0	0.00	1	60.80	60.30	-1	18,592	-0.01%
2021/03/15	0	0.00	2	60.10	59.60	-2	18,506	-0.01%
2021/03/11	1	57.70	1	58.50	59.90	0	18,523	0.00%
2021/03/09	1	56.90	0	0.00	56.90	1	18,499	0.01%
2021/03/08	1	60.30	3	59.77	58.40	-2	18,414	-0.01%
2021/03/05	3	56.67	17	56.55	56.40	-14	18,256	-0.08%
2021/03/04	3	56.93	7	56.71	56.40	-4	18,282	-0.02%
2021/03/03	10	56.90	56	56.84	58.40	-46	18,247	-0.25%
2021/03/02	1	59.50	64	58.70	57.20	-63	18,591	-0.34%
2021/02/26	41	59.30	45	57.83	59.30	-4	18,657	-0.02%
2021/02/25	5	58.96	76	58.04	58.70	-71	18,873	-0.38%
2021/02/24	1	59.50	2	60.45	58.50	-1	18,808	-0.01%
2021/02/23	2	60.65	0	0.00	60.80	2	18,742	0.01%
2021/02/22	4	62.58	59	62.38	61.50	-55	18,702	-0.29%
2021/02/19	162	60.96	75	60.17	61.40	87	18,460	0.47%	大買/
2021/02/18	3	60.33	70	60.09	60.60	-67	18,605	-0.36%
2021/02/17	148	61.84	37	61.66	62.50	111	19,117	0.58%	大買/鉅額交易
2021/02/05	288	58.06	215	57.78	57.90	73	18,671	0.39%	大買/大賣/
2021/02/04	3	54.40	8	53.90	54.00	-5	17,802	-0.03%
2021/02/03	11	54.50	28	54.66	53.60	-17	17,791	-0.10%
2021/02/02	67	54.66	10	54.34	55.20	57	17,572	0.32%
2021/02/01	0	0.00	12	53.05	53.70	-12	17,009	-0.07%
2021/01/29	59	55.60	85	55.57	51.90	-26	16,705	-0.16%
2021/01/28	11	54.63	31	54.10	52.80	-20	15,996	-0.13%
2021/01/27	61	55.44	46	54.25	53.80	15	15,772	0.10%
2021/01/26	19	56.22	8	54.54	54.10	11	15,546	0.07%
2021/01/22	5	50.00	0	0.00	52.10	5	14,523	0.03%
2021/01/21	1	49.85	1	50.10	50.50	0	14,213	0.00%
2021/01/18	0	48.00	1	46.10	48.10	-1	13,843	-0.01%
2021/01/15	0	0.00	20	50.37	50.10	-20	13,596	-0.15%
2021/01/14	3	52.40	8	51.89	52.50	-5	13,422	-0.04%
2021/01/13	9	53.10	3	53.40	53.20	6	13,293	0.05%
2021/01/12	5	51.00	1	50.30	50.40	4	13,148	0.03%
2021/01/11	0	0.00	2	52.10	52.60	-2	12,997	-0.02%
2021/01/08	1	52.10	0	0.00	52.50	1	12,869	0.01%
2021/01/07	3	52.60	3	53.00	52.60	0	12,778	0.00%
2021/01/06	5	53.10	6	54.48	51.40	-1	12,634	-0.01%
2021/01/05	12	54.67	4	55.20	53.40	8	12,302	0.07%
2021/01/04	5	52.62	0	0.00	52.70	5	11,872	0.04%
2020/12/31	2	53.50	8	53.33	53.30	-6	11,712	-0.05%
2020/12/30	4	52.93	6	53.03	52.90	-2	11,421	-0.02%
2020/12/29	1	53.80	7	55.80	54.60	-6	11,222	-0.05%
2020/12/28	32	54.59	14	54.91	55.50	18	10,862	0.17%
2020/12/25	19	52.36	12	52.35	51.80	7	10,069	0.07%
2020/12/24	33	51.28	14	51.57	51.50	19	9,435	0.20%
2020/12/22	3	46.00	0	0.00	44.40	3	7,373	0.04%
2020/12/21	4	44.96	0	0.00	45.10	4	7,047	0.06%
2020/12/07	1	44.95	61	45.10	44.85	-60	6,676	-0.90%
2020/12/04	61	46.23	4	45.85	46.20	57	6,565	0.87%
2020/12/02	0	0.00	200	45.07	45.50	-200	6,364	-3.14%	大賣/鉅額交易
2020/12/01	0	0.00	7	45.14	44.95	-7	6,252	-0.11%
2020/11/30	1	47.25	10	46.16	45.85	-9	6,096	-0.15%
2020/11/27	5	46.15	2	46.10	46.05	3	5,956	0.05%
2020/11/26	267	46.80	96	47.26	46.50	171	5,867	2.91%	大買/鉅額交易
2020/11/25	37	45.33	3	45.85	46.00	34	5,354	0.63%
2020/11/24	2	46.23	37	45.88	44.45	-35	5,108	-0.69%
2020/11/23	0	0.00	35	44.55	44.40	-35	4,777	-0.73%
2020/11/20	41	45.72	62	45.42	44.45	-21	4,694	-0.45%
2020/11/19	97	45.06	16	44.73	45.20	81	4,544	1.78%
2020/11/18	50	45.11	45	44.82	45.00	5	4,419	0.11%
2020/11/17	1	44.90	1	44.40	44.50	0	4,216	0.00%
2020/11/16	15	45.29	11	45.05	44.50	4	3,939	0.10%
2020/11/13	2	42.55	2	42.95	42.90	0	3,069	0.00%
2020/11/12	44	42.50	55	42.04	41.90	-11	2,611	-0.42%
2020/11/11	10	40.70	0	0.00	40.70	10	2,016	0.50%
2020/10/26	0	0.00	2	38.75	38.70	-2	2,222	-0.09%
2020/10/20	10	38.30	18	38.47	38.10	-8	2,295	-0.35%
2020/10/16	2	36.90	0	0.00	36.85	2	2,296	0.09%
2020/10/13	3	36.30	3	36.60	36.45	0	2,382	0.00%
2020/10/05	2	37.10	0	0.00	37.10	2	2,534	0.08%
2020/09/25	0	0.00	1	37.20	37.05	-1	2,826	-0.04%
2020/09/23	1	37.80	0	0.00	37.75	1	2,956	0.03%
2020/09/21	2	38.80	0	0.00	38.70	2	3,083	0.06%
2020/09/17	4	41.00	4	40.60	40.60	0	3,125	0.00%
2020/09/16	0	0.00	2	39.70	39.70	-2	3,050	-0.07%
2020/09/15	1	39.35	0	0.00	39.40	1	3,060	0.03%
2020/09/10	0	40.10	2	38.50	38.50	-2	3,264	-0.06%
2020/09/07	0	0.00	6	38.02	37.65	-6	3,318	-0.18%
2020/08/31	0	0.00	2	38.05	38.00	-2	3,640	-0.05%
2020/08/26	2	38.00	0	0.00	38.05	2	3,815	0.05%
2020/08/07	2	40.00	0	0.00	40.10	2	4,745	0.04%
2020/08/05	0	0.00	2	41.30	41.20	-2	5,014	-0.04%
2020/08/04	0	0.00	1	41.35	41.25	-1	5,361	-0.02%
2020/07/31	0	0.00	1	41.00	41.15	-1	5,644	-0.02%
2020/07/29	0	0.00	2	39.10	39.10	-2	6,042	-0.03%
2020/07/28	2	38.50	0	0.00	38.50	2	6,369	0.03%
2020/07/22	1	40.35	4	40.60	40.35	-3	6,847	-0.04%
2020/07/15	0	0.00	7	40.90	40.30	-7	6,823	-0.10%
2020/07/10	2	40.25	1	40.25	40.10	1	6,865	0.01%
2020/07/09	7	41.27	6	41.35	41.20	1	6,897	0.01%
2020/07/08	2	41.80	0	0.00	41.70	2	6,989	0.03%
2020/07/07	0	0.00	5	41.97	42.00	-5	6,965	-0.07%
2020/07/06	1	41.90	4	41.79	41.75	-3	6,931	-0.04%
2020/07/03	0	0.00	4	40.95	40.90	-4	6,929	-0.06%
2020/07/02	12	41.12	0	0.00	41.15	12	6,967	0.17%
2020/07/01	7	41.72	0	0.00	41.65	7	6,887	0.10%
2020/06/30	2	41.85	0	0.00	41.85	2	6,845	0.03%
2020/06/19	0	0.00	2	42.70	42.85	-2	6,669	-0.03%
2020/06/18	3	43.20	80	42.86	42.85	-77	6,667	-1.15%
2020/06/17	83	42.94	0	0.00	42.95	83	6,597	1.26%
2020/06/16	0	0.00	1	41.85	42.00	-1	6,551	-0.02%
2020/06/15	0	41.30	1	41.80	41.20	-1	6,618	-0.02%
2020/06/11	2	41.00	0	0.00	40.90	2	6,651	0.03%
2020/06/08	0	0.00	50	42.80	42.25	-50	6,808	-0.73%
2020/06/04	50	42.65	1	42.55	42.65	49	6,762	0.72%
2020/06/01	0	0.00	1	41.90	41.75	-1	6,870	-0.01%
2020/05/29	1	41.00	0	0.00	40.95	1	6,863	0.01%
2020/05/28	0	0.00	2	41.05	40.60	-2	6,904	-0.03%
2020/05/27	2	41.93	0	0.00	41.85	2	6,848	0.03%
2020/05/26	2	42.55	0	0.00	42.25	2	6,841	0.03%
2020/05/22	7	41.55	7	41.85	41.15	0	6,717	0.00%
2020/05/20	1	41.25	1	41.30	40.95	0	6,702	0.00%
2020/05/18	0	0.00	2	39.98	40.20	-2	6,592	-0.03%
2020/05/15	1	42.15	4	42.23	41.90	-3	6,449	-0.05%
2020/05/14	2	42.65	2	41.55	41.30	0	6,348	0.00%
2020/05/13	3	43.08	1	43.05	42.95	2	6,213	0.03%
2020/05/12	10	44.11	2	43.88	43.70	8	6,141	0.13%
2020/05/11	0	0.00	2	43.80	44.20	-2	5,978	-0.03%
2020/05/08	1	42.85	1	42.30	42.30	0	5,640	0.00%
2020/05/07	3	42.50	0	0.00	42.30	3	5,486	0.05%
2020/05/06	1	42.00	32	41.89	41.75	-31	5,362	-0.58%
2020/05/05	0	0.00	12	41.60	40.80	-12	5,071	-0.24%
2020/05/04	35	40.82	1	40.65	41.50	34	4,899	0.69%
2020/04/30	9	39.71	3	39.40	40.50	6	4,660	0.13%
2020/04/29	22	36.32	45	36.67	36.85	-23	4,394	-0.52%
2020/04/28	0	35.50	0	0.00	35.50	0	4,387	0.00%
2020/04/27	0	0.00	1	35.15	35.25	-1	4,465	-0.02%
2020/04/23	5	34.40	2	34.45	34.60	3	4,462	0.07%
2020/04/21	3	34.38	0	0.00	33.60	3	4,466	0.07%
2020/04/17	15	35.68	0	0.00	34.75	15	4,584	0.33%
2020/04/16	0	35.25	0	0.00	35.15	0	4,539	0.00%
2020/04/15	4	35.24	0	0.00	35.20	4	4,612	0.09%
2020/04/14	1	35.10	0	0.00	35.40	1	4,612	0.02%
2020/04/07	6	31.58	6	31.85	32.90	0	4,500	0.00%
2020/03/27	0	30.35	0	0.00	30.20	0	4,543	0.00%
2020/03/26	0	30.00	0	0.00	29.70	0	4,546	0.00%
2020/03/25	0	29.90	0	0.00	29.70	0	4,561	0.00%
2020/03/19	0	26.50	0	0.00	26.45	0	5,391	0.00%
2020/03/18	0	0.00	2	29.70	29.35	-2	5,436	-0.04%
2020/03/12	0	34.50	0	0.00	34.30	0	5,506	0.00%
2020/03/11	0	38.60	0	0.00	38.05	0	5,468	0.00%
2020/03/10	0	38.75	0	0.00	38.55	0	5,761	0.00%
2020/03/09	0	38.50	1	38.45	38.00	-1	5,901	-0.02%
2020/03/06	2	39.68	1	39.70	39.70	1	5,920	0.02%
2020/03/04	0	38.35	0	0.00	38.40	0	6,457	0.00%
2020/03/03	8	37.94	6	38.56	38.30	2	6,684	0.03%
2020/03/02	0	36.45	0	0.00	36.25	0	6,716	0.00%
2020/02/21	0	38.85	0	0.00	38.95	0	6,745	0.00%
2020/02/20	0	38.55	0	0.00	38.50	0	6,684	0.00%
2020/01/17	1	43.05	0	0.00	43.00	1	7,589	0.01%
2020/01/13	0	0.00	10	43.30	43.40	-10	8,108	-0.12%
2020/01/10	10	42.74	0	0.00	42.55	10	8,078	0.12%
2020/01/09	2	42.50	2	43.45	42.40	0	8,088	0.00%
2020/01/08	2	43.15	0	0.00	43.15	2	8,102	0.02%
2019/12/18	4	42.83	0	0.00	42.60	4	10,083	0.04%
2019/12/17	0	0.00	2	46.45	44.25	-2	10,305	-0.02%
2019/12/16	4	45.75	7	45.93	46.80	-3	10,013	-0.03%
2019/12/12	8	45.56	8	46.06	44.85	0	10,269	0.00%
2019/12/11	1	45.00	0	0.00	45.30	1	10,281	0.01%
2019/12/10	0	0.00	2	44.90	45.00	-2	10,391	-0.02%
2019/12/09	0	0.00	2	46.20	45.00	-2	10,420	-0.02%
2019/12/06	6	45.38	1	45.35	45.30	5	10,519	0.05%
2019/12/05	2	46.10	3	45.98	45.40	-1	10,532	-0.01%
2019/12/04	0	0.00	33	44.76	45.25	-33	10,426	-0.32%
2019/12/03	2	44.43	0	0.00	44.50	2	10,636	0.02%
2019/12/02	0	0.00	15	43.89	44.85	-15	10,677	-0.14%
2019/11/29	15	45.44	18	45.82	44.40	-3	10,682	-0.03%
2019/11/28	13	43.88	12	44.20	43.90	1	10,301	0.01%
2019/11/27	7	42.79	0	0.00	42.60	7	10,422	0.07%
2019/11/26	55	42.65	80	42.89	43.00	-25	10,526	-0.24%
2019/11/22	65	41.05	0	0.00	41.00	65	11,289	0.58%
2019/11/15	0	0.00	2	41.20	40.90	-2	12,388	-0.02%
2019/11/12	2	41.90	0	0.00	41.45	2	13,341	0.01%
2019/11/07	3	40.00	405	40.48	40.60	-402	14,552	-2.76%	大賣/鉅額交易
2019/11/06	8	44.73	4	43.91	42.00	4	14,468	0.03%
2019/11/05	7	45.19	2	45.00	45.30	5	14,132	0.04%
2019/11/04	1	43.55	0	0.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	1	43.80	43.50	-1	13,691	-0.01%
2019/10/29	0	0.00	3	42.75	42.80	-3	13,673	-0.02%
2019/10/28	1	43.90	1	43.75	43.85	0	13,617	0.00%
2019/10/25	0	0.00	1	44.50	43.15	-1	13,563	-0.01%
2019/10/24	3	44.15	1	44.40	44.10	2	13,517	0.01%
2019/10/23	5	44.62	5	44.55	44.35	0	13,520	0.00%
2019/10/22	4	44.15	1	43.35	44.10	3	13,312	0.02%
2019/10/21	2	42.55	0	0.00	42.75	2	13,039	0.02%
2019/10/18	2	42.68	3	42.20	42.25	-1	12,991	-0.01%
2019/10/15	1	42.95	0	0.00	42.45	1	12,807	0.01%
2019/10/07	200	41.99	0	0.00	42.00	200	12,362	1.62%	大買/鉅額交易
2019/10/03	0	0.00	1	41.75	41.95	-1	12,128	-0.01%
2019/09/27	9	41.25	9	41.19	40.60	0	11,886	0.00%
2019/09/25	9	43.61	9	43.67	43.20	0	11,442	0.00%
2019/09/24	1	46.10	32	45.68	43.45	-31	11,299	-0.27%
2019/09/23	10	47.57	5	47.90	46.80	5	10,695	0.05%
2019/09/20	209	48.51	2	48.08	48.60	207	10,293	2.01%	大買/鉅額交易
2019/09/17	20	47.64	6	47.48	47.10	14	9,484	0.15%
2019/09/16	4	46.16	0	0.00	46.50	4	9,039	0.04%
2019/09/11	0	0.00	5	45.50	45.20	-5	8,751	-0.06%
2019/09/10	1	44.80	16	44.79	45.30	-15	8,666	-0.17%
2019/09/09	1	46.30	1	46.40	46.50	0	8,491	0.00%
2019/09/06	2	46.13	7	46.37	46.30	-5	8,432	-0.06%
2019/09/05	42	46.33	46	46.53	46.70	-4	8,273	-0.05%
2019/09/04	2	44.85	3	44.65	45.25	-1	7,862	-0.01%
2019/09/03	0	0.00	80	45.43	45.05	-80	7,723	-1.04%
2019/09/02	5	44.95	0	0.00	44.50	5	7,511	0.07%
2019/08/30	20	46.43	55	45.26	43.20	-35	7,313	-0.48%
2019/08/29	51	46.82	50	46.67	46.80	1	6,927	0.01%
2019/08/28	30	46.18	15	46.34	46.30	15	6,709	0.22%
2019/08/27	38	46.31	31	46.05	46.50	7	6,414	0.11%
2019/08/26	34	42.46	7	42.81	43.55	27	5,719	0.47%
2019/08/23	56	43.60	3	43.60	42.95	53	5,531	0.96%
2019/08/22	16	42.63	0	0.00	42.30	16	5,193	0.31%
2019/08/21	13	41.84	30	42.07	42.00	-17	4,975	-0.34%
2019/08/20	4	42.09	16	41.77	40.80	-12	4,749	-0.25%
2019/08/19	0	0.00	222	42.48	42.30	-222	4,500	-4.93%	大賣/鉅額交易
2019/08/16	2	41.63	28	41.24	41.75	-26	4,112	-0.63%
2019/08/15	41	41.79	5	41.49	41.80	36	3,876	0.93%
2019/08/14	21	40.78	6	39.58	41.50	15	3,444	0.44%
2019/08/13	62	38.30	46	39.17	38.20	16	2,872	0.56%
2019/08/12	211	38.05	1	37.30	38.10	210	2,255	9.31%	大買/鉅額交易
2019/08/08	8	34.69	4	34.65	34.65	4	2,010	0.20%
2019/08/07	13	33.50	6	33.82	33.65	7	1,853	0.38%
2019/08/06	12	31.64	0	0.00	32.65	12	1,774	0.68%
2019/08/02	0	0.00	4	32.85	32.30	-4	1,764	-0.23%
2019/07/31	0	0.00	1	33.25	33.35	-1	1,681	-0.06%
2019/07/30	0	0.00	3	33.00	32.80	-3	1,668	-0.18%
2019/07/29	11	33.66	0	0.00	33.70	11	1,635	0.67%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/25	18	33.11	20	33.10	32.75	-2	1,546	-0.13%
2019/07/23	0	0.00	5	31.60	31.80	-5	1,489	-0.34%
2019/07/19	5	31.45	0	0.00	31.15	5	1,504	0.33%
2019/07/01	0	0.00	2	30.70	31.45	-2	2,088	-0.10%
2019/06/28	2	32.15	0	0.00	32.10	2	2,361	0.08%
2019/06/19	0	0.00	10	32.10	32.00	-10	2,584	-0.39%
2019/06/17	1	30.80	0	0.00	31.05	1	2,561	0.04%
2019/06/14	12	31.28	10	31.45	31.35	2	2,623	0.08%
2019/06/10	0	28.80	0	0.00	28.80	0	2,623	0.00%
2019/06/05	0	28.90	0	0.00	28.85	0	2,645	0.00%
2019/05/30	0	0.00	2	28.30	28.90	-2	2,754	-0.07%
2019/05/28	0	0.00	4	28.30	28.30	-4	2,896	-0.14%
2019/05/20	0	28.80	0	0.00	28.50	0	3,451	0.00%
2019/05/09	0	30.50	3	30.50	30.35	-3	3,760	-0.08%
2019/05/08	0	31.45	0	0.00	31.30	0	3,748	0.00%
2019/05/06	0	31.80	0	0.00	31.70	0	3,817	0.00%
2019/05/03	0	32.90	0	0.00	32.90	0	3,807	0.00%
2019/05/02	0	33.00	0	0.00	33.00	0	3,818	0.00%
2019/04/29	0	33.00	0	0.00	33.00	0	3,914	0.00%
2019/04/25	3	34.80	0	0.00	34.60	3	3,952	0.08%
2019/04/18	2	34.80	0	0.00	33.85	2	4,000	0.05%
2019/04/16	4	34.83	1	34.80	34.90	3	4,021	0.07%
2019/04/11	0	0.00	1	34.00	33.15	-1	3,913	-0.03%
2019/04/10	1	33.85	0	0.00	33.85	1	3,898	0.03%
2019/04/08	1	33.80	4	33.86	34.00	-3	3,761	-0.08%
2019/04/03	0	34.60	0	0.00	34.60	0	3,670	0.00%
2019/04/02	4	34.96	54	34.59	34.55	-50	3,618	-1.38%
2019/04/01	45	33.63	3	33.60	33.40	42	3,357	1.25%
2019/03/29	3	32.75	6	33.30	33.30	-3	3,274	-0.09%
2019/03/28	0	32.35	0	0.00	32.45	0	3,149	0.00%
2019/03/21	0	32.10	0	0.00	32.15	0	3,059	0.00%
2019/03/20	0	31.85	0	0.00	31.85	0	3,073	0.00%
2019/03/13	0	30.60	0	0.00	30.80	0	3,133	0.00%
2019/03/12	0	0.00	2	31.35	31.00	-2	3,192	-0.06%
2019/03/07	0	31.30	0	0.00	31.30	0	3,361	0.00%
2019/02/27	0	32.55	5	32.10	32.50	-5	3,436	-0.15%
2019/02/26	22	32.58	0	0.00	32.55	22	3,339	0.66%
2019/02/25	2	30.90	0	0.00	31.20	2	2,972	0.07%
2019/02/20	1	31.00	0	0.00	30.75	1	2,971	0.03%
2019/02/15	1	30.85	1	31.00	31.00	0	2,918	0.00%
2019/02/12	1	30.65	0	0.00	30.60	1	2,821	0.04%
2019/02/11	0	0.00	7	31.00	30.70	-7	2,757	-0.25%
2019/01/30	0	0.00	1	30.20	29.95	-1	2,692	-0.04%
2019/01/25	0	30.05	0	0.00	30.05	0	2,701	0.00%
2019/01/21	0	0.00	11	30.14	30.05	-11	2,591	-0.42%
2019/01/18	0	29.10	0	0.00	29.30	0	2,512	0.00%
2019/01/17	10	29.68	0	0.00	29.15	10	2,491	0.40%
2019/01/16	0	29.60	4	29.53	29.55	-4	2,448	-0.16%
2019/01/14	0	0.00	1	28.05	28.05	-1	2,339	-0.04%
2019/01/07	0	0.00	1	27.30	27.30	-1	2,172	-0.05%
2019/01/04	0	26.65	0	0.00	26.40	0	2,170	0.00%
2019/01/03	10	26.95	0	0.00	27.15	10	2,196	0.46%
2019/01/02	0	27.55	0	0.00	27.55	0	2,192	0.00%
2018/12/28	2	28.10	10	28.45	28.05	-8	2,188	-0.37%
2018/12/26	2	28.25	0	0.00	28.25	2	2,194	0.09%
2018/12/24	2	29.50	0	0.00	29.85	2	2,183	0.09%
2018/12/22	0	0.00	2	28.95	29.20	-2	2,119	-0.09%
2018/12/20	2	28.80	3	29.03	28.30	-1	2,195	-0.05%
2018/12/18	4	28.10	1	28.05	28.10	3	2,125	0.14%
2018/12/12	0	0.00	3	29.63	30.00	-3	2,202	-0.14%
2018/12/11	0	0.00	7	28.57	28.90	-7	2,113	-0.33%
2018/12/10	0	0.00	4	27.79	27.70	-4	2,176	-0.18%
2018/12/07	5	28.10	11	28.35	28.20	-6	2,176	-0.28%
2018/12/05	11	31.02	7	30.91	30.70	4	2,055	0.19%
2018/12/04	14	31.64	1	31.60	31.95	13	2,034	0.64%
2018/12/03	0	0.00	10	31.00	30.90	-10	1,987	-0.50%
2018/11/29	11	29.98	0	0.00	29.60	11	1,891	0.58%
2018/11/28	0	0.00	2	29.40	29.40	-2	1,809	-0.11%
2018/11/26	2	28.35	0	0.00	28.45	2	1,750	0.11%
2018/11/19	3	28.63	1	28.85	29.00	2	1,710	0.12%
2018/11/12	0	0.00	2	27.85	28.35	-2	1,689	-0.12%
2018/11/06	1	26.80	0	0.00	26.70	1	1,720	0.06%
2018/11/02	1	27.15	0	0.00	27.15	1	1,795	0.06%
2018/10/23	0	0.00	1	25.80	25.30	-1	1,835	-0.05%
2018/10/19	1	25.20	4	25.25	25.45	-3	1,863	-0.16%
2018/10/17	0	0.00	1	27.00	26.20	-1	1,908	-0.05%
2018/10/16	1	25.90	0	0.00	25.90	1	1,909	0.05%
2018/10/12	3	23.45	3	25.75	25.60	0	1,912	0.00%
2018/10/11	0	0.00	2	25.75	25.75	-2	1,897	-0.11%
2018/10/08	1	28.85	0	0.00	29.10	1	1,885	0.05%
2018/09/27	2	32.05	2	31.90	31.85	0	1,955	0.00%
2018/09/14	0	0.00	2	31.00	32.80	-2	2,040	-0.10%
2018/09/10	2	29.60	0	0.00	28.40	2	2,006	0.10%
2018/09/05	0	0.00	2	33.05	32.70	-2	2,066	-0.10%
2018/09/04	1	32.05	0	0.00	32.25	1	2,247	0.04%
2018/09/03	1	32.05	0	0.00	32.00	1	2,299	0.04%
2018/08/29	1	33.75	3	33.18	33.15	-2	2,396	-0.08%
2018/08/23	1	32.10	1	32.10	32.10	0	2,534	0.00%
2018/08/21	2	31.50	1	31.70	31.60	1	2,546	0.04%
2018/08/20	0	0.00	4	32.60	31.80	-4	2,565	-0.16%
2018/08/17	8	33.15	0	0.00	33.40	8	2,584	0.31%
2018/08/13	0	0.00	5	32.80	32.60	-5	2,627	-0.19%
2018/08/10	4	36.14	0	0.00	35.80	4	2,563	0.16%
2018/08/09	0	0.00	20	37.50	37.45	-20	2,554	-0.78%
2018/07/24	10	37.90	0	0.00	38.00	10	2,620	0.38%
2018/07/19	1	37.60	0	0.00	37.60	1	2,629	0.04%
2018/07/18	11	38.23	0	0.00	37.70	11	2,699	0.41%
2018/07/16	12	37.84	0	0.00	37.85	12	2,780	0.43%
2018/07/13	1	37.70	0	0.00	37.70	1	2,812	0.04%
2018/07/11	0	0.00	3	37.40	37.35	-3	2,875	-0.10%
2018/07/04	0	0.00	10	37.30	37.30	-10	3,275	-0.31%
2018/07/03	13	38.27	0	0.00	37.60	13	3,303	0.39%
2018/06/25	0	0.00	2	42.10	41.25	-2	3,337	-0.06%
2018/06/22	0	0.00	1	41.10	41.05	-1	3,324	-0.03%
2018/06/20	0	0.00	10	41.65	40.85	-10	3,344	-0.30%
2018/06/19	10	42.08	0	0.00	41.50	10	3,344	0.30%
2018/06/12	1	43.00	1	42.40	42.20	0	3,249	0.00%
2018/06/06	0	0.00	1	40.70	40.70	-1	3,253	-0.03%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/22	0	0.00	2	39.05	39.00	-2	3,449	-0.06%
2018/05/17	5	39.15	8	39.51	39.25	-3	3,513	-0.09%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	1	38.90	0	0.00	38.50	1	3,703	0.03%
2018/05/10	2	39.05	5	39.30	39.05	-3	3,711	-0.08%
2018/05/07	2	38.05	1	38.50	37.95	1	3,852	0.03%
2018/05/03	4	38.85	0	0.00	38.15	4	4,055	0.10%
2018/04/27	0	0.00	1	39.10	39.10	-1	4,217	-0.02%
2018/04/26	0	0.00	1	39.20	39.00	-1	4,253	-0.02%
2018/04/24	1	40.05	0	0.00	39.55	1	4,371	0.02%
2018/04/23	1	42.25	5	41.30	41.25	-4	4,359	-0.09%
2018/04/20	1	43.40	52	43.32	43.10	-51	4,368	-1.17%
2018/04/19	6	43.50	1	43.40	43.10	5	4,430	0.11%
2018/04/18	1	43.40	1	43.35	42.85	0	4,569	0.00%
2018/04/17	1	43.20	1	43.00	42.65	0	4,625	0.00%
2018/04/13	3	44.25	14	44.30	43.95	-11	4,860	-0.23%
2018/04/12	10	42.10	0	0.00	42.30	10	5,110	0.20%
2018/04/10	2	41.20	30	41.45	41.00	-28	5,359	-0.52%
2018/04/09	1	41.35	0	0.00	41.30	1	5,461	0.02%
2018/03/31	0	0.00	52	43.46	43.35	-52	5,627	-0.92%
2018/03/30	0	0.00	40	43.10	43.15	-40	5,713	-0.70%
2018/03/28	1	43.05	0	0.00	43.05	1	5,779	0.02%
2018/03/26	40	41.04	20	41.03	41.75	20	5,918	0.34%
2018/03/23	2	41.13	0	0.00	41.20	2	5,934	0.03%
2018/03/22	1	42.65	1	42.50	42.25	0	5,938	0.00%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/14	1	44.00	0	0.00	43.25	1	6,329	0.02%
2018/03/13	0	0.00	8	43.44	43.55	-8	6,380	-0.13%
2018/03/12	0	0.00	93	43.50	43.25	-93	6,518	-1.43%
2018/03/09	0	0.00	2	43.35	43.20	-2	6,528	-0.03%
2018/03/08	0	0.00	5	42.60	42.50	-5	6,468	-0.08%
2018/03/07	0	0.00	6	42.45	42.45	-6	6,481	-0.09%
2018/03/05	6	42.97	200	42.54	42.35	-194	6,667	-2.91%	大賣/鉅額交易
2018/03/01	0	0.00	2	43.25	43.30	-2	6,668	-0.03%
2018/02/26	0	0.00	2	42.55	42.35	-2	6,778	-0.03%
2018/02/23	1	41.60	5	42.05	41.60	-4	6,778	-0.06%
2018/02/09	0	0.00	5	38.10	39.45	-5	6,936	-0.07%
2018/02/08	5	40.00	0	0.00	39.80	5	6,955	0.07%
2018/02/07	0	0.00	5	41.84	41.30	-5	7,144	-0.07%
2018/02/06	17	41.59	2	39.45	40.50	15	7,439	0.20%
2018/02/05	2	43.70	0	0.00	43.70	2	7,371	0.03%
2018/02/01	2	43.60	9	44.43	43.60	-7	7,484	-0.09%
2018/01/31	3	42.90	0	0.00	44.05	3	7,600	0.04%
2018/01/29	2	44.45	1	43.95	43.60	1	7,968	0.01%
2018/01/26	0	0.00	2	43.40	43.10	-2	7,980	-0.03%
2018/01/25	100	43.10	5	43.50	43.05	95	8,232	1.15%
2018/01/23	102	42.20	1	42.45	42.15	101	8,480	1.19%	大買/鉅額交易
2018/01/22	100	42.05	0	0.00	41.90	100	8,993	1.11%
2018/01/19	6	42.03	3	42.10	41.70	3	9,081	0.03%
2018/01/18	0	0.00	11	43.03	42.50	-11	9,067	-0.12%
2018/01/17	7	42.49	0	0.00	42.45	7	9,108	0.08%
2018/01/16	0	0.00	101	43.10	43.10	-101	9,125	-1.11%	大賣/鉅額交易
2018/01/15	6	44.00	1	44.20	44.00	5	9,125	0.05%
2018/01/12	1	44.65	6	44.70	44.60	-5	9,108	-0.05%
2018/01/10	6	43.75	3	43.90	43.65	3	9,373	0.03%
2018/01/09	22	45.08	2	44.78	44.05	20	9,536	0.21%
2018/01/08	5	45.16	17	44.85	44.90	-12	9,404	-0.13%
2018/01/05	1	42.75	5	43.05	42.80	-4	8,875	-0.05%
2018/01/04	1	41.95	0	0.00	41.40	1	8,731	0.01%
2018/01/03	2	42.38	5	42.00	41.75	-3	8,915	-0.03%
2018/01/02	1	41.10	0	0.00	41.10	1	9,051	0.01%