金居 (8358)-永豐金-信義券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	68.00	0	0.00	67.40	1	7,298	0.01%
2024/05/29	1	70.50	3	70.00	69.40	-2	7,228	-0.03%
2024/05/28	0	69.80	0	0.00	70.60	0	7,183	0.00%
2024/05/27	0	0.00	2	71.80	70.40	-2	7,097	-0.03%
2024/05/24	1	69.80	2.5	69.26	70.20	-1.5	6,999	-0.02%
2024/05/23	3	69.00	2	69.70	69.00	1	6,910	0.01%
2024/05/22	2	70.95	0	0.00	70.70	2	6,758	0.03%
2024/05/21	5	72.28	0	0.00	71.60	5	6,625	0.08%
2024/05/20	2	71.30	33	71.94	71.50	-31	6,136	-0.51%
2024/05/17	41	68.74	10	69.20	69.20	31	5,822	0.53%
2024/05/16	3	72.43	32	70.72	70.20	-29	5,751	-0.50%
2024/05/15	13	68.78	4	68.53	69.00	9	5,358	0.17%
2024/05/14	0	0.00	1	65.10	64.80	-1	5,009	-0.02%
2024/05/13	1	64.10	0	0.00	63.90	1	4,976	0.02%
2024/05/08	20	63.40	0	0.00	63.40	20	4,859	0.41%
2024/05/07	0	0.00	20	63.88	64.20	-20	4,855	-0.41%
2024/05/03	0	0.00	2	68.00	65.40	-2	4,789	-0.04%
2024/05/02	2	65.60	1	65.70	65.80	1	4,674	0.02%
2024/04/30	21	66.27	2	65.50	65.30	19	4,648	0.41%
2024/04/26	0	0.00	1	65.30	64.60	-1	4,595	-0.02%
2024/04/25	1	62.90	0	0.00	62.50	1	4,516	0.02%
2024/04/24	0	0.00	1	63.00	63.00	-1	4,488	-0.02%
2024/04/23	2	59.80	2	59.90	60.00	0	4,476	0.00%
2024/04/22	1	60.80	1	59.90	59.90	0	4,457	0.00%
2024/04/19	1	64.90	0	0.00	62.30	1	4,411	0.02%
2024/04/18	4	63.90	6	63.90	64.10	-2	4,358	-0.05%
2024/04/17	4	64.40	1	64.50	64.40	3	4,311	0.07%
2024/04/16	1	63.20	0	0.00	62.50	1	4,254	0.02%
2024/04/15	2	66.20	4	66.73	65.30	-2	4,169	-0.05%
2024/04/12	4	68.03	10	69.28	67.20	-6	3,954	-0.15%
2024/04/11	21	67.01	26	66.88	67.20	-5	3,653	-0.14%
2024/04/10	1	67.10	1	67.00	66.00	0	3,458	0.00%
2024/04/09	3	67.87	66	66.86	66.80	-63	3,309	-1.90%
2024/04/08	62	65.80	12	65.46	65.50	50	2,837	1.76%
2024/04/03	0	0.00	52	63.63	64.20	-52	2,583	-2.01%
2024/04/02	80	64.69	37	64.63	64.20	43	2,408	1.79%
2024/04/01	47.1	62.61	1	62.90	62.70	46.1	1,963	2.35%
2024/03/28	0	0.00	3	57.70	58.30	-3	1,710	-0.18%
2024/03/26	0	0.00	10	58.20	57.50	-10	1,692	-0.59%
2024/03/22	0	0.00	1	59.50	59.40	-1	1,714	-0.06%
2024/03/20	0	0.00	90	58.80	59.30	-90	1,740	-5.17%
2024/03/07	0	0.00	1	58.30	58.30	-1	1,794	-0.06%
2024/03/05	0	0.00	1	58.90	58.80	-1	1,897	-0.05%
2024/03/04	0	0.00	1	59.40	59.30	-1	1,929	-0.05%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/29	2	59.50	0	0.00	59.20	2	1,970	0.10%
2024/02/27	3	60.20	1	59.50	59.50	2	2,005	0.10%
2024/02/20	1	61.60	3	61.70	61.60	-2	2,275	-0.09%
2024/02/19	100	63.89	0	0.00	62.50	100	2,263	4.42%
2024/02/16	5	62.90	2	62.30	63.50	3	2,226	0.13%
2024/01/23	1	60.70	1	60.40	60.40	0	2,426	0.00%
2024/01/17	0.1	58.90	0	0.00	58.10	0.1	2,785	0.00%
2024/01/03	1	59.60	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/29	0	0.00	0.1	60.70	60.60	-0.1	3,957	0.00%
2023/12/22	1	60.40	0	0.00	60.50	1	4,908	0.02%
2023/12/20	0	0.00	1	61.00	60.70	-1	4,988	-0.02%
2023/12/19	1	59.90	1	59.80	59.80	0	4,993	0.00%
2023/12/18	0	0.00	1	60.40	60.40	-1	5,035	-0.02%
2023/12/15	2	61.90	0	0.00	61.30	2	5,077	0.04%
2023/12/14	0	0.00	2	61.85	61.50	-2	5,173	-0.04%
2023/12/13	0	0.00	4	62.10	61.80	-4	5,302	-0.08%
2023/12/11	3	61.70	0	0.00	61.90	3	5,553	0.05%
2023/12/08	1	61.90	15	62.07	61.80	-14	5,619	-0.25%
2023/12/07	30	62.80	15	61.80	61.60	15	5,764	0.26%
2023/12/06	1	62.20	0	0.00	62.50	1	5,971	0.02%
2023/12/04	1	62.90	0	0.00	61.80	1	6,247	0.02%
2023/12/01	9	61.91	7	62.30	62.60	2	6,619	0.03%
2023/11/30	9.1	61.73	7	62.00	62.20	2.1	7,389	0.03%
2023/11/29	0.2	61.67	0	0.00	61.50	0.2	7,551	0.00%
2023/11/27	0	0.00	4	60.20	60.00	-4	8,329	-0.05%
2023/11/24	4	60.85	0	0.00	60.80	4	8,809	0.05%
2023/11/23	2	62.15	1	61.80	61.50	1	8,993	0.01%
2023/11/20	0	0.00	1	60.40	60.80	-1	8,988	-0.01%
2023/11/16	1	59.10	0	0.00	59.50	1	9,282	0.01%
2023/11/15	0	0.00	1	60.60	59.30	-1	9,508	-0.01%
2023/11/13	3	59.83	0	0.00	59.20	3	10,039	0.03%
2023/11/10	1	60.50	3	61.10	60.50	-2	10,560	-0.02%
2023/11/06	0	0.00	5	61.20	62.10	-5	10,844	-0.05%
2023/11/02	0	0.00	1	60.20	60.40	-1	10,931	-0.01%
2023/10/31	6	59.57	0	0.00	58.40	6	11,027	0.05%
2023/10/27	0	0.00	50	61.18	60.20	-50	11,313	-0.44%
2023/10/26	0.1	61.90	10	63.90	61.10	-9.9	11,743	-0.08%
2023/10/25	60	65.40	0	0.00	65.00	60	12,206	0.49%
2023/10/23	0	0.00	85	64.55	63.00	-85	13,942	-0.61%
2023/10/20	0	0.00	70	61.66	63.00	-70	14,815	-0.47%
2023/10/18	0	0.00	60	64.92	64.00	-60	14,777	-0.41%
2023/10/17	1	68.50	1	67.60	67.20	0	14,792	0.00%
2023/10/13	0	0.00	1	68.70	68.10	-1	14,860	-0.01%
2023/10/12	70	68.74	6	69.40	68.70	64	14,865	0.43%
2023/10/11	90	68.82	160	70.31	67.20	-70	14,932	-0.47%	大賣/
2023/10/06	1	68.40	1	67.80	67.50	0	14,829	0.00%
2023/10/05	0	0.00	45	68.44	68.10	-45	14,942	-0.30%
2023/10/04	90	68.41	0	0.00	68.40	90	14,858	0.61%
2023/10/03	11	68.55	0.3	67.61	68.40	10.7	14,680	0.07%
2023/10/02	139	64.98	41	64.72	66.90	98	14,427	0.68%	大買/
2023/09/27	0	0.00	20	61.55	62.00	-20	14,340	-0.14%
2023/09/26	0	0.00	5	61.76	61.60	-5	14,382	-0.03%
2023/09/25	1	63.00	1	63.40	63.10	0	14,459	0.00%
2023/09/20	0	0.00	1	61.70	61.70	-1	14,478	-0.01%
2023/09/19	16	62.49	23	63.23	62.40	-7	14,567	-0.05%
2023/09/18	35	64.59	0	0.00	64.00	35	14,654	0.24%
2023/09/15	0	0.00	111	66.64	66.60	-111	15,118	-0.73%	大賣/鉅額交易
2023/09/14	6	66.73	21	66.07	66.80	-15	15,209	-0.10%
2023/09/13	4.3	65.38	0	0.00	65.00	4.3	15,083	0.03%
2023/09/12	20	65.90	0	0.00	65.20	20	15,044	0.13%
2023/09/11	11	65.89	21	66.52	65.00	-10	14,948	-0.07%
2023/09/08	1	67.90	6	68.37	68.40	-5	14,761	-0.03%
2023/09/07	8	68.50	5	69.60	69.00	3	14,747	0.02%
2023/09/06	13	70.02	22	70.64	69.80	-9	14,736	-0.06%
2023/09/05	77	71.18	84	70.61	70.60	-7	14,622	-0.05%
2023/09/04	7	68.60	1	68.50	68.10	6	13,907	0.04%
2023/09/01	15	67.33	62	67.85	66.30	-47	13,906	-0.34%
2023/08/31	171	69.24	62	69.42	68.80	109	14,025	0.78%	大買/鉅額交易
2023/08/30	32	67.72	3	67.83	68.30	29	13,475	0.22%
2023/08/29	0	0.00	18	65.70	66.40	-18	13,009	-0.14%
2023/08/25	11	64.45	3	64.30	64.30	8	12,830	0.06%
2023/08/24	10	65.30	10	65.00	64.50	0	12,777	0.00%
2023/08/23	1	65.20	0	0.00	64.60	1	12,668	0.01%
2023/08/22	27	66.22	74	65.86	64.50	-47	12,588	-0.37%
2023/08/21	60	65.24	13	64.93	65.80	47	12,422	0.38%
2023/08/18	8	66.28	5	65.80	64.20	3	12,213	0.02%
2023/08/17	101	64.73	10	65.33	65.60	91	12,012	0.76%	大買/
2023/08/16	16	63.33	15	64.33	64.50	1	11,781	0.01%
2023/08/15	2	61.00	3	61.40	61.90	-1	11,231	-0.01%
2023/08/11	0	58.10	0	0.00	57.50	0	11,048	0.00%
2023/08/10	0	58.40	0	0.00	58.10	0	11,025	0.00%
2023/08/09	0	60.90	0	0.00	60.90	0	10,926	0.00%
2023/08/08	2	63.35	2	61.90	61.90	0	10,878	0.00%
2023/08/02	21.1	63.67	14	64.65	62.70	7.1	10,710	0.07%
2023/08/01	0	0.00	16	64.29	63.60	-16	10,508	-0.15%
2023/07/31	22	68.67	49	70.33	64.50	-27	10,379	-0.26%
2023/07/28	71	69.71	39	69.84	69.60	32	9,839	0.33%
2023/07/27	47	68.26	33.1	69.40	67.50	13.9	9,214	0.15%
2023/07/26	12.1	67.12	31	68.42	65.80	-18.9	8,371	-0.23%
2023/07/25	68	64.92	48	65.57	66.80	20	7,406	0.27%
2023/07/24	1	60.90	0	0.00	60.80	1	6,496	0.02%
2023/07/21	0	0.00	1	60.80	60.80	-1	6,468	-0.02%
2023/07/17	2	62.45	0	0.00	62.00	2	6,244	0.03%
2023/07/13	0	0.00	1	61.20	61.00	-1	5,970	-0.02%
2023/07/12	3	59.00	13	58.65	60.20	-10	5,784	-0.17%
2023/07/11	1	57.10	0	0.00	57.70	1	5,611	0.02%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	2	58.00	0	0.00	57.60	2	5,553	0.04%
2023/07/06	0	0.00	2	62.80	62.40	-2	5,441	-0.04%
2023/07/05	0	0.00	17	62.91	63.00	-17	5,368	-0.32%
2023/07/04	0	0.00	10	62.50	62.40	-10	5,278	-0.19%
2023/07/03	5	62.40	2	62.30	62.30	3	5,211	0.06%
2023/06/30	1	61.20	0	0.00	61.30	1	5,107	0.02%
2023/06/29	3	60.90	9	60.10	60.10	-6	5,085	-0.12%
2023/06/28	10	61.00	0	0.00	60.00	10	5,085	0.20%
2023/06/26	0	0.00	33	65.16	63.90	-33	4,952	-0.67%
2023/06/21	58	65.64	78	63.65	65.00	-20	4,791	-0.42%
2023/06/20	54	61.47	1	61.20	61.20	53	4,288	1.24%
2023/06/19	1	60.30	1	59.60	59.80	0	4,168	0.00%
2023/06/16	5	60.40	6	60.35	60.10	-1	4,175	-0.02%
2023/06/15	1	61.70	4	61.13	61.10	-3	4,216	-0.07%
2023/06/14	1	61.50	1	61.00	60.80	0	4,207	0.00%
2023/06/13	0	0.00	59	61.63	61.30	-59	4,248	-1.39%
2023/06/12	3	61.63	79	62.32	61.80	-76	4,180	-1.82%
2023/06/09	161	62.80	33	63.27	63.30	128	4,033	3.17%	大買/鉅額交易
2023/06/08	5	60.40	1	60.60	60.80	4	3,779	0.11%
2023/06/07	83	61.00	68	61.47	61.60	15	3,720	0.40%
2023/06/06	14	61.57	12	60.98	60.00	2	3,521	0.06%
2023/06/05	0	0.00	4	58.58	58.90	-4	3,214	-0.12%
2023/06/02	0	0.00	15	57.82	57.80	-15	3,151	-0.48%
2023/05/31	6	57.85	1	58.10	57.50	5	3,194	0.16%
2023/05/30	1	56.90	0	0.00	56.70	1	3,152	0.03%
2023/05/26	4	57.53	1	56.50	56.50	3	3,274	0.09%
2023/05/25	5	57.52	0	0.00	57.30	5	3,341	0.15%
2023/05/24	1	56.90	0	56.70	56.80	1	3,360	0.03%
2023/05/23	11	56.97	0	0.00	56.80	11	3,466	0.32%
2023/05/22	6	57.13	0	0.00	57.00	6	3,606	0.17%
2023/05/19	0	0.00	0	55.90	55.10	0	3,623	0.00%
2023/05/08	1	56.30	0	0.00	55.60	1	4,446	0.02%
2023/04/19	0	0.00	3	58.80	58.80	-3	6,644	-0.05%
2023/04/17	1	61.20	0	0.00	60.90	1	7,183	0.01%
2023/04/07	0	0.00	3	60.60	60.70	-3	7,279	-0.04%
2023/04/06	3	60.10	0	0.00	60.00	3	7,270	0.04%
2023/03/24	4	60.60	4	60.10	61.10	0	7,282	0.00%
2023/03/23	0	0.00	100	60.84	59.90	-100	7,258	-1.38%
2023/03/22	101	61.86	0	0.00	62.00	101	7,190	1.40%	大買/鉅額交易
2023/03/20	0	0.00	3	58.50	58.60	-3	7,338	-0.04%
2023/03/16	0	0.00	0	58.30	58.50	0	7,311	0.00%
2023/03/06	0	0.00	1	64.00	64.20	-1	8,246	-0.01%
2023/03/02	3	63.23	3	63.03	63.20	0	8,317	0.00%
2023/03/01	1	62.90	0	0.00	62.90	1	8,563	0.01%
2023/02/23	0	0.00	1	63.00	62.80	-1	8,536	-0.01%
2023/02/22	0	64.00	0	0.00	63.80	0	8,545	0.00%
2023/02/21	1	64.80	3	64.03	64.80	-2	8,565	-0.02%
2023/02/20	2	64.45	3	64.43	64.60	-1	8,532	-0.01%
2023/02/17	1	66.30	0	0.00	66.00	1	8,545	0.01%
2023/02/16	2	67.00	1	65.50	67.50	1	8,760	0.01%
2023/02/14	1	64.80	5	64.52	64.50	-4	8,745	-0.05%
2023/02/10	0	0.00	1	64.80	64.20	-1	9,008	-0.01%
2023/02/09	1	67.00	2	67.15	67.20	-1	9,288	-0.01%
2023/02/08	3	68.43	11	68.99	67.90	-8	9,373	-0.09%
2023/02/07	10	67.62	11	67.90	68.00	-1	9,417	-0.01%
2023/02/06	2	67.00	0	0.00	67.00	2	9,664	0.02%
2023/02/03	5	66.98	0	0.00	66.20	5	10,133	0.05%
2023/02/02	3	66.63	0	0.00	67.00	3	10,287	0.03%
2023/02/01	4	68.13	4	68.10	67.40	0	10,251	0.00%
2023/01/30	1	65.40	1	61.10	65.00	0	9,923	0.00%
2023/01/17	6	60.18	1	60.10	59.90	5	9,663	0.05%
2023/01/16	7	59.44	43	59.23	58.90	-36	9,501	-0.38%
2023/01/13	1	59.20	1	58.40	58.10	0	9,297	0.00%
2023/01/11	2	58.40	1	58.10	58.40	1	9,020	0.01%
2023/01/10	3	59.10	6	59.05	58.40	-3	8,905	-0.03%
2023/01/09	8	58.80	51	58.53	58.70	-43	8,654	-0.50%
2023/01/06	1	56.70	1	56.70	57.30	0	8,280	0.00%
2023/01/05	36	58.26	36	57.34	55.40	0	8,005	0.00%
2023/01/04	46	56.01	1	54.30	57.00	45	7,697	0.58%
2022/12/16	0	0.00	1	53.50	54.40	-1	7,359	-0.01%
2022/12/15	0	0.00	2	54.50	55.30	-2	7,315	-0.03%
2022/12/14	2	55.10	0	0.00	55.10	2	7,306	0.03%
2022/12/13	1	55.70	7	55.94	53.80	-6	7,264	-0.08%
2022/12/12	7	55.37	4	55.30	55.50	3	7,108	0.04%
2022/12/09	0	0.00	7	54.50	53.50	-7	6,984	-0.10%
2022/12/08	10	53.68	0	0.00	54.40	10	6,943	0.14%
2022/12/07	0	0.00	1	53.30	53.30	-1	6,879	-0.01%
2022/12/02	0	0.00	2	58.40	58.40	-2	6,480	-0.03%
2022/12/01	0	0.00	12	57.08	59.00	-12	6,298	-0.19%
2022/11/30	13	54.67	3	54.17	54.50	10	5,868	0.17%
2022/11/29	0	0.00	2	51.60	51.60	-2	5,662	-0.04%
2022/11/28	0	0.00	1	51.40	51.80	-1	5,630	-0.02%
2022/11/25	0	0.00	9	52.74	51.10	-9	5,600	-0.16%
2022/11/23	4	52.85	0	0.00	52.90	4	5,432	0.07%
2022/11/22	0	0.00	2	52.00	50.90	-2	5,156	-0.04%
2022/11/21	2	50.65	1	50.30	50.80	1	5,109	0.02%
2022/11/18	2	52.55	0	0.00	51.60	2	5,061	0.04%
2022/11/17	7	52.34	0	0.00	51.80	7	4,910	0.14%
2022/11/16	2	52.10	1	51.80	52.00	1	4,802	0.02%
2022/11/14	9	51.31	9	50.74	51.60	0	4,510	0.00%
2022/11/11	18	48.65	18	49.07	48.55	0	4,177	0.00%
2022/11/09	1	49.45	0	0.00	49.60	1	3,940	0.03%
2022/11/08	0	0.00	1	49.50	49.30	-1	3,814	-0.03%
2022/11/03	8	47.35	8	46.53	47.65	0	3,014	0.00%
2022/11/02	0	0.00	1	47.20	47.10	-1	2,855	-0.04%
2022/11/01	31	44.62	29	44.61	46.50	2	2,519	0.08%
2022/10/31	0	0.00	1	43.50	43.60	-1	1,885	-0.05%
2022/10/28	1	40.00	51	40.18	39.65	-50	1,655	-3.02%
2022/10/27	50	39.78	0	0.00	39.80	50	1,532	3.26%
2022/09/27	0	0.00	2	36.43	37.25	-2	2,143	-0.09%
2022/09/26	1	37.00	3	37.53	36.65	-2	2,167	-0.09%
2022/09/21	1	39.50	0	0.00	39.05	1	2,253	0.04%
2022/09/20	0	0.00	1	40.65	40.20	-1	2,257	-0.04%
2022/09/14	0	0.00	1	41.60	41.80	-1	2,381	-0.04%
2022/09/07	1	40.00	0	0.00	40.55	1	2,505	0.04%
2022/09/06	0	0.00	1	40.50	40.30	-1	2,502	-0.04%
2022/09/05	1	41.00	0	0.00	40.70	1	2,499	0.04%
2022/08/29	1	42.40	0	0.00	42.15	1	2,473	0.04%
2022/08/25	0	0.00	1	42.80	42.70	-1	2,440	-0.04%
2022/08/23	1	43.20	1	42.95	43.20	0	2,454	0.00%
2022/08/19	0	0.00	1	43.80	43.75	-1	2,505	-0.04%
2022/08/17	1	43.65	0	0.00	43.60	1	2,512	0.04%
2022/08/08	1	41.30	0	0.00	41.30	1	2,521	0.04%
2022/08/05	0	0.00	1	40.75	40.80	-1	2,520	-0.04%
2022/08/01	0	0.00	4	42.15	42.15	-4	2,531	-0.16%
2022/07/29	5	42.40	1	42.30	42.35	4	2,530	0.16%
2022/07/28	0	0.00	2	42.55	42.60	-2	2,524	-0.08%
2022/07/26	1	43.15	0	0.00	43.15	1	2,513	0.04%
2022/07/25	3	45.23	3	44.75	44.80	0	2,499	0.00%
2022/07/22	18	46.41	13	47.10	46.65	5	2,492	0.20%
2022/07/20	0	0.00	2	42.45	42.45	-2	2,231	-0.09%
2022/07/18	0	0.00	22	42.30	42.35	-22	2,270	-0.97%
2022/07/15	27	46.25	0	0.00	46.25	27	2,216	1.22%
2022/07/12	0	0.00	1	41.95	41.95	-1	2,114	-0.05%
2022/07/05	30	45.13	0	0.00	45.45	30	1,998	1.50%
2022/07/01	0	0.00	2	44.60	44.05	-2	1,946	-0.10%
2022/06/30	0	0.00	1	45.50	45.25	-1	1,909	-0.05%
2022/06/23	0	0.00	3	46.70	47.40	-3	1,794	-0.17%
2022/06/20	0	0.00	1	50.40	48.35	-1	1,712	-0.06%
2022/06/07	0	0.00	1	56.80	56.90	-1	1,754	-0.06%
2022/06/02	3	58.23	0	0.00	57.90	3	1,802	0.17%
2022/05/25	0	0.00	3	54.83	55.00	-3	1,982	-0.15%
2022/05/19	1	56.30	1	55.60	56.30	0	2,311	0.00%
2022/05/18	1	56.80	0	0.00	56.80	1	2,307	0.04%
2022/05/06	1	59.30	0	0.00	60.40	1	2,244	0.04%
2022/05/03	1	58.10	1	58.90	58.60	0	2,298	0.00%
2022/04/28	2	58.10	2.3	59.29	58.00	-0.3	2,300	-0.01%
2022/04/25	4.1	61.53	0	0.00	60.50	4.1	2,256	0.18%
2022/04/20	0	0.00	60	66.57	66.70	-60	2,240	-2.68%
2022/04/19	0	0.00	5	66.00	65.80	-5	2,257	-0.22%
2022/04/01	0	0.00	2	71.30	71.40	-2	2,653	-0.08%
2022/03/30	1	73.10	0	0.00	72.60	1	2,776	0.04%
2022/03/10	0	0.00	3	71.70	71.30	-3	3,491	-0.09%
2022/03/09	0	0.00	1	71.20	70.90	-1	3,527	-0.03%
2022/03/08	1	70.10	0	0.00	70.10	1	3,573	0.03%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/01	3	74.83	0	0.00	75.40	3	3,833	0.08%
2022/02/25	8	75.45	4	75.60	75.00	4	3,886	0.10%
2022/02/16	0	0.00	0.1	71.40	70.80	-0.1	5,801	0.00%
2022/01/26	1	67.50	0	0.00	67.50	1	6,444	0.02%
2022/01/25	1	69.20	0	0.00	69.00	1	6,552	0.02%
2022/01/24	0	0.00	1	69.60	69.80	-1	6,667	-0.01%
2022/01/21	3	70.73	0	0.00	71.50	3	6,749	0.04%
2022/01/19	0.1	72.60	0	0.00	72.20	0.1	6,881	0.00%
2022/01/11	1	72.90	0	0.00	72.70	1	7,345	0.01%
2022/01/05	0	0.00	6	76.60	76.10	-6	7,694	-0.08%
2021/12/30	0	0.00	1	78.30	77.10	-1	7,817	-0.01%
2021/12/29	7	77.90	0	0.00	78.10	7	7,940	0.09%
2021/12/24	20	78.35	0	0.00	78.40	20	8,290	0.24%
2021/12/23	0	0.00	1	78.50	78.40	-1	8,387	-0.01%
2021/12/21	0	0.00	5	73.70	75.00	-5	9,313	-0.05%
2021/12/20	6	73.25	0	0.00	73.10	6	9,674	0.06%
2021/12/17	1	74.80	1	75.30	74.90	0	9,822	0.00%
2021/12/16	1	75.80	0	0.00	75.90	1	9,836	0.01%
2021/12/15	0	0.00	0.1	75.90	74.80	-0.1	9,853	0.00%
2021/12/14	1	76.20	21.5	75.94	75.20	-20.5	9,905	-0.21%
2021/12/13	20	75.10	0	0.00	75.10	20	9,860	0.20%
2021/12/10	0	0.00	0.2	74.60	74.40	-0.2	10,038	0.00%
2021/12/09	0	0.00	0.3	76.20	75.20	-0.3	10,000	0.00%
2021/12/02	0	0.00	2	76.30	75.50	-2	10,112	-0.02%
2021/12/01	2	75.30	0	0.00	75.30	2	10,105	0.02%
2021/11/26	1.1	76.96	1	76.80	75.90	0.1	9,995	0.00%
2021/11/23	42	79.37	0	0.00	78.80	42	10,081	0.42%
2021/11/19	0	0.00	4	79.20	79.10	-4	9,795	-0.04%
2021/11/18	1	78.20	28.1	78.05	78.10	-27.1	9,812	-0.28%
2021/11/17	3	79.80	31	80.48	79.80	-28	9,727	-0.29%
2021/11/16	58	84.63	75	82.08	80.50	-17	9,651	-0.18%
2021/11/15	64	83.30	0	0.00	83.90	64	8,911	0.72%
2021/11/11	2	75.20	2	76.60	75.40	0	8,744	0.00%
2021/11/10	12	75.73	201	76.05	76.10	-189	8,994	-2.10%	大賣/鉅額交易
2021/11/09	201	77.00	0	0.00	77.00	201	9,006	2.23%	大買/鉅額交易
2021/11/08	3	74.67	10.6	73.82	74.00	-7.6	8,860	-0.09%
2021/11/05	0.2	74.65	18	76.90	74.50	-17.8	8,942	-0.20%
2021/11/04	28	76.33	0	0.00	75.20	28	8,981	0.31%
2021/11/03	0.4	74.96	3	73.60	74.80	-2.6	9,139	-0.03%
2021/11/01	0	0.00	1	76.20	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	16	74.06	74.70	-16	9,759	-0.16%
2021/10/28	12	72.55	7	73.57	72.60	5	10,246	0.05%
2021/10/27	1	74.40	6	75.38	75.40	-5	10,312	-0.05%
2021/10/26	11	76.20	1	75.90	74.70	10	10,317	0.10%
2021/10/25	11	74.87	21	75.08	75.70	-10	10,226	-0.10%
2021/10/22	10	74.50	0	0.00	74.20	10	10,271	0.10%
2021/10/08	0	0.00	10	71.70	71.00	-10	10,617	-0.09%
2021/10/07	30	69.83	20.1	70.70	70.20	9.9	10,683	0.09%
2021/10/06	54	68.27	54	68.71	67.90	0	11,044	0.00%
2021/10/05	0	0.00	1	64.00	67.60	-1	11,074	-0.01%
2021/10/04	1	66.10	3	70.20	66.00	-2	11,062	-0.02%
2021/10/01	6	73.03	6	72.03	71.10	0	10,969	0.00%
2021/09/29	9	74.20	2	77.85	73.90	7	10,816	0.06%
2021/09/28	52	80.95	60	82.61	80.20	-8	10,680	-0.07%
2021/09/27	31	78.25	41	78.48	79.90	-10	9,841	-0.10%
2021/09/24	20	76.00	2	75.65	75.70	18	9,525	0.19%
2021/09/17	0	0.00	2	73.00	73.50	-2	9,470	-0.02%
2021/09/16	0	0.00	2	72.05	72.60	-2	9,454	-0.02%
2021/09/15	8	73.64	6	71.70	71.50	2	9,509	0.02%
2021/09/10	9	72.34	9	72.68	72.70	0	9,877	0.00%
2021/09/08	1	69.90	82	70.50	69.60	-81	10,401	-0.78%
2021/09/07	32	70.48	12	72.52	70.30	20	11,177	0.18%
2021/09/06	62	71.27	50	71.62	71.30	12	11,699	0.10%
2021/09/03	3	72.40	3	73.30	72.10	0	11,964	0.00%
2021/09/02	11	72.59	0	0.00	71.90	11	12,347	0.09%
2021/09/01	2	72.40	32	73.38	73.70	-30	12,590	-0.24%
2021/08/31	36	72.48	0	0.00	72.80	36	12,590	0.29%
2021/08/30	103	74.08	115	73.70	73.40	-12	12,648	-0.09%	大買/大賣/
2021/08/27	59	72.85	93	73.54	73.70	-34	12,604	-0.27%
2021/08/26	41.1	70.72	25	71.96	71.70	16.1	12,512	0.13%
2021/08/25	45	69.54	24	70.43	70.50	21	12,632	0.17%
2021/08/24	1	71.80	0	0.00	70.00	1	12,652	0.01%
2021/08/23	14	70.21	15	71.51	71.50	-1	12,669	-0.01%
2021/08/20	1	68.50	12	68.54	68.20	-11	12,712	-0.09%
2021/08/19	7	71.39	0	0.00	69.30	7	12,867	0.05%
2021/08/18	55	70.38	53	73.69	73.90	2	12,851	0.02%
2021/08/17	66	76.71	16	73.86	73.80	50	12,837	0.39%
2021/08/16	2	75.30	0	0.00	74.90	2	12,983	0.02%
2021/08/13	10	83.20	35	81.42	82.90	-25	12,988	-0.19%
2021/08/12	2	83.90	0	0.00	84.30	2	13,191	0.02%
2021/08/11	25	84.06	10	85.41	84.50	15	13,585	0.11%
2021/08/10	5	83.82	7	85.71	85.40	-2	13,665	-0.01%
2021/08/09	47	88.40	44	86.95	84.10	3	13,730	0.02%
2021/08/06	4.1	87.41	3	89.50	88.00	1.1	13,816	0.01%
2021/08/05	3	87.70	4	89.50	87.30	-1	13,821	-0.01%
2021/08/04	14	88.36	23	88.59	89.10	-9	14,081	-0.06%
2021/08/03	27	87.23	14	85.67	87.50	13	13,658	0.10%
2021/08/02	4	80.08	6	81.50	83.30	-2	13,151	-0.02%
2021/07/30	5	78.80	5	79.30	79.10	0	13,152	0.00%
2021/07/28	4	76.15	4	77.55	77.80	0	13,621	0.00%
2021/07/27	1	81.70	2	82.15	80.00	-1	13,719	-0.01%
2021/07/26	0	0.00	1	81.80	81.20	-1	13,875	-0.01%
2021/07/23	24	82.54	24	83.00	82.10	0	13,994	0.00%
2021/07/22	6	78.58	5	82.40	81.40	1	13,930	0.01%
2021/07/20	6	79.33	0	0.00	76.90	6	13,750	0.04%
2021/07/19	1	80.50	0	0.00	80.50	1	13,833	0.01%
2021/07/15	1	82.00	10	81.56	81.70	-9	14,505	-0.06%
2021/07/13	20	86.24	26	86.10	83.70	-6	14,884	-0.04%
2021/07/12	8	84.13	0	0.00	83.20	8	14,678	0.05%
2021/07/09	13	84.49	5	83.90	84.50	8	14,692	0.05%
2021/07/08	5	82.90	33	84.00	83.20	-28	14,792	-0.19%
2021/07/07	0	0.00	73	82.85	82.80	-73	14,932	-0.49%
2021/07/05	120	84.24	11	85.40	85.10	109	15,176	0.72%	大買/鉅額交易
2021/07/01	0	0.00	32	80.82	80.70	-32	15,341	-0.21%
2021/06/30	0	0.00	18	81.30	81.50	-18	15,632	-0.12%
2021/06/29	2	83.40	7	84.34	82.80	-5	15,724	-0.03%
2021/06/28	35	84.62	0	0.00	84.80	35	16,256	0.22%
2021/06/25	0	0.00	5	83.18	82.70	-5	16,444	-0.03%
2021/06/23	10	84.25	25	85.28	84.80	-15	17,087	-0.09%
2021/06/22	21	83.50	4	82.65	83.00	17	17,247	0.10%
2021/06/21	13	83.55	123	84.10	82.40	-110	17,979	-0.61%	大賣/鉅額交易
2021/06/18	10	87.95	16	87.93	87.60	-6	18,581	-0.03%
2021/06/17	33	90.86	16	89.66	88.90	17	18,730	0.09%
2021/06/16	43	89.50	30	89.59	88.90	13	18,628	0.07%
2021/06/15	1	87.10	18	87.86	86.20	-17	18,381	-0.09%
2021/06/11	14	83.24	16	82.99	82.60	-2	18,677	-0.01%
2021/06/10	36	81.40	26	81.90	82.50	10	18,508	0.05%
2021/06/09	72	78.51	22	78.47	80.30	50	18,181	0.28%
2021/06/07	60	77.80	0	0.00	76.40	60	18,105	0.33%
2021/06/04	0	0.00	10	75.90	76.20	-10	18,079	-0.06%
2021/06/03	1	76.50	5	76.80	76.80	-4	18,237	-0.02%
2021/06/02	2	75.50	0	0.00	76.10	2	18,457	0.01%
2021/06/01	0	0.00	5	79.30	79.50	-5	18,353	-0.03%
2021/05/28	2	81.90	0	0.00	80.90	2	18,411	0.01%
2021/05/27	7	80.40	8	81.43	81.30	-1	18,468	-0.01%
2021/05/25	28	80.81	30	81.67	78.50	-2	18,359	-0.01%
2021/05/24	62	77.00	71	77.58	78.20	-9	18,270	-0.05%
2021/05/21	23	76.50	18	75.83	75.50	5	18,138	0.03%
2021/05/20	20	75.11	1	76.00	74.00	19	18,249	0.10%
2021/05/19	102	76.21	113	77.64	78.60	-11	18,154	-0.06%	大買/大賣/
2021/05/18	13	71.59	0	0.00	71.80	13	18,103	0.07%
2021/05/17	8	68.08	1	71.40	66.50	7	18,788	0.04%
2021/05/14	4	69.68	15	72.91	73.80	-11	20,041	-0.05%
2021/05/13	10	67.44	0	0.00	68.10	10	19,889	0.05%
2021/05/12	1	66.40	2	69.75	65.70	-1	19,943	-0.01%
2021/05/11	10	73.35	20	70.95	70.00	-10	20,097	-0.05%
2021/05/10	6	72.02	0	0.00	71.40	6	20,196	0.03%
2021/05/07	0	0.00	1	72.80	72.10	-1	20,804	0.00%
2021/05/06	1	71.30	0	0.00	73.50	1	20,847	0.00%
2021/05/05	0	0.00	2	69.70	70.20	-2	20,768	-0.01%
2021/05/04	1	71.00	12	68.73	67.30	-11	21,129	-0.05%
2021/05/03	2	75.15	10	76.77	74.70	-8	21,321	-0.04%
2021/04/29	11	83.08	0	0.00	83.00	11	21,377	0.05%
2021/04/28	2	82.55	2	81.20	80.00	0	21,438	0.00%
2021/04/26	3	81.20	2	81.50	81.10	1	21,350	0.00%
2021/04/23	0	0.00	1	83.50	82.80	-1	21,429	0.00%
2021/04/22	5	87.41	5	86.46	85.20	0	21,344	0.00%
2021/04/21	7	81.33	16	82.55	84.30	-9	20,986	-0.04%
2021/04/20	23	81.65	41	81.97	81.30	-18	20,862	-0.09%
2021/04/19	12	80.31	38	80.59	80.10	-26	20,734	-0.13%
2021/04/15	0	0.00	6	74.30	78.00	-6	20,348	-0.03%
2021/04/14	2	75.95	6	76.03	75.30	-4	20,297	-0.02%
2021/04/13	1	75.80	2	75.25	74.00	-1	20,402	0.00%
2021/04/12	0	77.00	2	77.60	76.40	-2	20,581	-0.01%
2021/04/09	2	81.20	4	80.40	79.00	-2	20,588	-0.01%
2021/04/08	2	79.80	13	79.80	79.80	-11	20,616	-0.05%
2021/04/07	54	80.09	0.7	79.63	79.50	53.3	20,634	0.26%
2021/04/06	1	80.80	26	80.26	81.10	-25	20,773	-0.12%
2021/04/01	4	76.18	6	75.85	75.50	-2	21,171	-0.01%
2021/03/31	7	75.66	13	76.09	75.80	-6	21,598	-0.03%
2021/03/30	41.5	73.39	1	73.10	73.10	40.5	22,568	0.18%
2021/03/29	13	72.91	101	71.63	72.40	-88	22,798	-0.39%	大賣/
2021/03/26	106	69.00	5	69.40	69.00	101	22,533	0.45%	大買/鉅額交易
2021/03/25	5	68.30	0	0.00	68.00	5	22,491	0.02%
2021/03/24	4	71.78	6	70.50	70.20	-2	22,209	-0.01%
2021/03/23	195	68.35	433	69.21	70.80	-238	21,339	-1.12%	大買/大賣/鉅額交易
2021/03/22	0	0.00	2	65.40	65.30	-2	20,493	-0.01%
2021/03/19	3.2	65.18	2	63.40	63.40	1.2	20,159	0.01%
2021/03/18	0	0.00	4	63.60	63.10	-4	19,809	-0.02%
2021/03/17	199	62.14	235	63.24	64.60	-36	19,342	-0.19%	大買/大賣/
2021/03/16	40	60.15	0	0.00	60.30	40	18,592	0.22%
2021/03/12	3	59.57	0	0.00	58.60	3	18,490	0.02%
2021/03/10	6	57.37	0	0.00	57.60	6	18,503	0.03%
2021/03/09	149	55.39	149	56.40	56.90	0	18,499	0.00%	大買/大賣/
2021/03/08	0	0.00	89	58.51	58.40	-89	18,414	-0.48%
2021/03/05	198	56.47	163	56.67	56.40	35	18,256	0.19%	大買/大賣/
2021/03/04	13	57.04	24	57.29	56.40	-11	18,282	-0.06%
2021/03/03	383	56.15	82	58.14	58.40	301	18,247	1.65%	大買/鉅額交易
2021/03/02	0	0.00	253	59.89	57.20	-253	18,591	-1.36%	大賣/鉅額交易
2021/02/26	5	58.80	154	59.01	59.30	-149	18,657	-0.80%	大賣/鉅額交易
2021/02/25	150	58.50	0	0.00	58.70	150	18,873	0.79%	大買/鉅額交易
2021/02/24	100	59.00	6	59.00	58.50	94	18,808	0.50%
2021/02/23	3	61.33	3	60.60	60.80	0	18,742	0.00%
2021/02/22	254	62.84	22	62.31	61.50	232	18,702	1.24%	大買/鉅額交易
2021/02/19	6	60.20	8	60.56	61.40	-2	18,460	-0.01%
2021/02/18	11	60.95	3	61.80	60.60	8	18,605	0.04%
2021/02/17	78	60.65	131	60.62	62.50	-53	19,117	-0.28%	大賣/
2021/02/05	178	57.50	116	57.85	57.90	62	18,671	0.33%	大買/大賣/
2021/02/04	20	53.70	33	54.22	54.00	-13	17,802	-0.07%
2021/02/03	11	54.56	97	54.61	53.60	-86	17,791	-0.48%
2021/02/02	61	55.20	11	55.08	55.20	50	17,572	0.28%
2021/02/01	49	53.04	1	52.60	53.70	48	17,009	0.28%
2021/01/29	11	54.94	0	0.00	51.90	11	16,705	0.07%
2021/01/28	72	54.80	72	53.15	52.80	0	15,996	0.00%
2021/01/27	58	55.71	53	54.15	53.80	5	15,772	0.03%
2021/01/26	9	55.71	31	54.27	54.10	-22	15,546	-0.14%
2021/01/25	40	54.35	80	52.99	54.00	-40	14,918	-0.27%
2021/01/22	100	51.97	100	52.64	52.10	0	14,523	0.00%
2021/01/21	70	49.87	16	48.30	50.50	54	14,213	0.38%
2021/01/20	12	47.03	3	47.00	46.90	9	13,985	0.06%
2021/01/19	0	0.00	2	48.00	47.95	-2	13,887	-0.01%
2021/01/15	0	0.00	1	52.20	50.10	-1	13,596	-0.01%
2021/01/14	5	51.84	0	0.00	52.50	5	13,422	0.04%
2021/01/13	4	53.05	1	53.20	53.20	3	13,293	0.02%
2021/01/12	0	0.00	5	51.00	50.40	-5	13,148	-0.04%
2021/01/11	4	53.08	0	0.00	52.60	4	12,997	0.03%
2021/01/06	22	54.17	61	53.03	51.40	-39	12,634	-0.31%
2021/01/05	0	0.00	4	54.50	53.40	-4	12,302	-0.03%
2020/12/31	30	54.30	90	53.23	53.30	-60	11,712	-0.51%
2020/12/30	10	52.90	16	53.38	52.90	-6	11,421	-0.05%
2020/12/29	47	53.72	1	56.50	54.60	46	11,222	0.41%
2020/12/28	66	53.86	53	55.37	55.50	13	10,862	0.12%
2020/12/25	23	52.29	81	53.07	51.80	-58	10,069	-0.58%
2020/12/24	114	51.83	66	50.27	51.50	48	9,435	0.51%	大買/
2020/12/23	63	48.77	11	48.75	48.80	52	7,858	0.66%
2020/12/22	10	46.25	9	45.67	44.40	1	7,373	0.01%
2020/12/21	11	44.05	0	0.00	45.10	11	7,047	0.16%
2020/12/16	6	42.61	0	0.00	42.85	6	6,903	0.09%
2020/12/11	0	0.00	10	42.50	42.50	-10	6,994	-0.14%
2020/12/10	0	0.00	1	43.10	43.30	-1	6,923	-0.01%
2020/12/09	11	44.89	1	44.85	44.70	10	6,787	0.15%
2020/12/04	1	46.35	0	0.00	46.20	1	6,565	0.02%
2020/12/03	30	46.10	30	45.31	45.20	0	6,440	0.00%
2020/12/02	0	0.00	11	45.24	45.50	-11	6,364	-0.17%
2020/12/01	20	45.00	173	44.97	44.95	-153	6,252	-2.45%	大賣/鉅額交易
2020/11/27	0	0.00	1	46.20	46.05	-1	5,956	-0.02%
2020/11/26	187	47.03	79	46.30	46.50	108	5,867	1.84%	大買/鉅額交易
2020/11/25	46	45.96	422	45.24	46.00	-376	5,354	-7.02%	大賣/鉅額交易
2020/11/24	410	45.74	11	45.98	44.45	399	5,108	7.81%	大買/鉅額交易
2020/11/20	0	0.00	355	44.99	44.45	-355	4,694	-7.56%	大賣/鉅額交易
2020/11/19	10	45.05	100	44.44	45.20	-90	4,544	-1.98%
2020/11/18	95	45.12	0	0.00	45.00	95	4,419	2.15%
2020/11/17	383	45.54	1	44.55	44.50	382	4,216	9.06%	大買/鉅額交易
2020/11/16	7	44.48	88	44.74	44.50	-81	3,939	-2.06%
2020/11/13	16	42.95	2	42.83	42.90	14	3,069	0.46%
2020/11/12	1	42.00	71	42.38	41.90	-70	2,611	-2.68%
2020/11/11	55	40.64	9	39.90	40.70	46	2,016	2.28%
2020/11/10	0	0.00	3	38.70	38.85	-3	1,876	-0.16%
2020/11/09	1	38.50	0	0.00	38.55	1	1,881	0.05%
2020/11/05	1	38.65	1	38.70	38.70	0	1,910	0.00%
2020/10/23	1	38.00	1	38.10	38.20	0	2,189	0.00%
2020/10/22	2	37.80	0	0.00	37.90	2	2,238	0.09%
2020/10/21	1	37.95	3	37.90	37.95	-2	2,274	-0.09%
2020/10/20	11	38.45	0	0.00	38.10	11	2,295	0.48%
2020/10/06	1	37.25	0	0.00	37.30	1	2,466	0.04%
2020/09/17	0	0.00	3	40.80	40.60	-3	3,125	-0.10%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/10	0	0.00	1	38.75	38.50	-1	3,264	-0.03%
2020/09/02	1	38.00	0	0.00	37.85	1	3,506	0.03%
2020/08/28	1	37.70	10	38.25	37.75	-9	3,741	-0.24%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/24	1	37.45	0	0.00	38.20	1	3,868	0.03%
2020/08/21	10	36.75	0	0.00	37.00	10	3,954	0.25%
2020/08/20	0	0.00	1	36.05	36.05	-1	4,025	-0.02%
2020/08/19	7	39.36	2	39.50	38.90	5	4,079	0.12%
2020/08/18	10	39.20	0	0.00	39.05	10	4,106	0.24%
2020/08/12	2	39.35	0	0.00	39.35	2	4,324	0.05%
2020/08/11	2	39.65	0	0.00	39.65	2	4,471	0.04%
2020/08/10	0	0.00	26	40.13	40.10	-26	4,604	-0.56%
2020/08/07	1	40.05	0	0.00	40.10	1	4,745	0.02%
2020/08/05	0	0.00	2	41.40	41.20	-2	5,014	-0.04%
2020/07/30	0	0.00	1	41.30	40.90	-1	5,952	-0.02%
2020/07/28	10	39.60	1	40.15	38.50	9	6,369	0.14%
2020/07/23	0	0.00	1	41.00	40.85	-1	6,857	-0.01%
2020/07/22	0	0.00	1	40.60	40.35	-1	6,847	-0.01%
2020/07/21	11	40.57	0	0.00	40.25	11	6,835	0.16%
2020/07/16	0	0.00	5	40.20	40.10	-5	6,830	-0.07%
2020/07/15	1	40.80	0	0.00	40.30	1	6,823	0.01%
2020/07/14	3	40.87	0	0.00	40.60	3	6,846	0.04%
2020/07/13	10	40.25	0	0.00	40.90	10	6,834	0.15%
2020/07/10	0	0.00	2	40.40	40.10	-2	6,865	-0.03%
2020/07/09	11	41.84	5	41.30	41.20	6	6,897	0.09%
2020/07/08	0	0.00	16	41.75	41.70	-16	6,989	-0.23%
2020/07/07	13	41.80	5	41.80	42.00	8	6,965	0.11%
2020/07/03	1	40.85	13	40.85	40.90	-12	6,929	-0.17%
2020/07/02	20	41.22	43	41.15	41.15	-23	6,967	-0.33%
2020/07/01	15	41.90	0	0.00	41.65	15	6,887	0.22%
2020/06/30	6	41.82	38	41.55	41.85	-32	6,845	-0.47%
2020/06/29	2	42.85	0	0.00	42.90	2	6,765	0.03%
2020/06/23	9	42.56	0	0.00	42.70	9	6,670	0.13%
2020/06/22	12	42.48	0	0.00	42.45	12	6,647	0.18%
2020/06/19	26	42.88	0	0.00	42.85	26	6,669	0.39%
2020/06/18	22	43.00	8	43.00	42.85	14	6,667	0.21%
2020/06/17	5	42.72	4	42.74	42.95	1	6,597	0.02%
2020/06/12	0	0.00	20	41.06	41.50	-20	6,634	-0.30%
2020/06/11	1	41.20	0	0.00	40.90	1	6,651	0.02%
2020/06/10	10	42.40	1	42.55	42.45	9	6,623	0.14%
2020/06/09	5	42.65	60	42.93	42.30	-55	6,697	-0.82%
2020/06/08	0	0.00	1	43.15	42.25	-1	6,808	-0.01%
2020/06/05	5	42.69	1	42.55	42.65	4	6,766	0.06%
2020/06/04	5	42.51	1	42.55	42.65	4	6,762	0.06%
2020/06/02	6	41.72	2	42.10	41.50	4	6,800	0.06%
2020/05/28	1	41.60	2	41.95	40.60	-1	6,904	-0.01%
2020/05/27	27	42.07	33	41.94	41.85	-6	6,848	-0.09%
2020/05/26	2	42.38	5	42.00	42.25	-3	6,841	-0.04%
2020/05/25	0	0.00	1	40.95	41.55	-1	6,753	-0.01%
2020/05/22	2	41.38	0	0.00	41.15	2	6,717	0.03%
2020/05/21	0	0.00	8	41.91	41.90	-8	6,697	-0.12%
2020/05/20	14	41.18	17	41.16	40.95	-3	6,702	-0.04%
2020/05/19	1	41.10	0	0.00	41.85	1	6,669	0.01%
2020/05/18	34	40.73	52	40.20	40.20	-18	6,592	-0.27%
2020/05/15	30	42.62	1	42.80	41.90	29	6,449	0.45%
2020/05/14	33	42.68	0	0.00	41.30	33	6,348	0.52%
2020/05/13	54	43.10	42	43.06	42.95	12	6,213	0.19%
2020/05/12	24	43.69	2	43.70	43.70	22	6,141	0.36%
2020/05/11	1	44.20	2	44.45	44.20	-1	5,978	-0.02%
2020/05/08	19	42.15	23	43.00	42.30	-4	5,640	-0.07%
2020/05/06	5	42.60	5	42.10	41.75	0	5,362	0.00%
2020/05/05	5	40.35	7	41.13	40.80	-2	5,071	-0.04%
2020/05/04	21	40.45	144	39.63	41.50	-123	4,899	-2.51%	大賣/鉅額交易
2020/04/30	141	39.21	0	0.00	40.50	141	4,660	3.03%	大買/鉅額交易
2020/04/29	519	36.96	519	37.18	36.85	0	4,394	0.00%	大買/大賣/
2020/04/28	14	35.23	13	35.55	35.50	1	4,387	0.02%
2020/04/27	4	35.00	0	0.00	35.25	4	4,465	0.09%
2020/04/16	1	35.30	0	0.00	35.15	1	4,539	0.02%
2020/04/13	0	0.00	0.3	34.90	34.80	-0.3	4,589	-0.01%
2020/04/07	0	0.00	2	31.50	32.90	-2	4,500	-0.04%
2020/04/06	2	30.40	0	0.00	30.50	2	4,421	0.05%
2020/03/31	10	30.08	10	29.85	29.80	0	4,456	0.00%
2020/03/25	0	0.00	2	29.80	29.70	-2	4,561	-0.04%
2020/03/19	1	26.80	32	26.45	26.45	-31	5,391	-0.57%
2020/03/13	30	31.14	149	30.94	31.95	-119	5,565	-2.14%	大賣/鉅額交易
2020/03/12	10	34.55	60	35.84	34.30	-50	5,506	-0.91%
2020/03/11	50	39.05	0	0.00	38.05	50	5,468	0.91%
2020/03/10	10	38.35	8	37.62	38.55	2	5,761	0.03%
2020/03/09	0	0.00	50	39.29	38.00	-50	5,901	-0.85%
2020/03/06	60	39.73	53	39.83	39.70	7	5,920	0.12%
2020/03/05	177	39.12	11	39.60	39.65	166	6,003	2.77%	大買/鉅額交易
2020/03/04	1	38.45	0	0.00	38.40	1	6,457	0.02%
2020/03/03	2	38.10	3	38.30	38.30	-1	6,684	-0.01%
2020/03/02	1	36.25	0	0.00	36.25	1	6,716	0.01%
2020/02/27	12	38.25	0	0.00	37.00	12	6,860	0.17%
2020/02/26	55	38.86	60	39.44	39.30	-5	6,803	-0.07%
2020/02/24	2	38.60	0	0.00	39.15	2	6,759	0.03%
2020/02/21	15	39.02	0	0.00	38.95	15	6,745	0.22%
2020/02/14	5	38.00	5	38.00	38.00	0	6,672	0.00%
2020/02/13	0	0.00	2	38.10	37.70	-2	6,723	-0.03%
2020/02/12	0	0.00	21	38.62	38.30	-21	6,714	-0.31%
2020/02/11	0	0.00	1	37.70	37.65	-1	6,756	-0.01%
2020/02/10	22	36.59	21	35.73	36.60	1	6,972	0.01%
2020/02/07	5	36.35	5	36.75	36.35	0	7,364	0.00%
2020/02/06	2	37.10	0	0.00	37.10	2	7,746	0.03%
2020/02/05	16	35.78	15	35.85	35.85	1	7,741	0.01%
2020/02/04	11	36.10	11	34.95	35.95	0	7,703	0.00%
2020/02/03	4	33.00	3	33.75	33.40	1	7,678	0.01%
2020/01/31	5	36.55	0	0.00	36.45	5	7,587	0.07%
2020/01/30	18	38.69	0	0.00	38.45	18	7,532	0.24%
2020/01/16	0	0.00	2	43.50	43.40	-2	7,662	-0.03%
2020/01/13	0	0.00	8	43.31	43.40	-8	8,108	-0.10%
2020/01/08	3	42.45	0	0.00	43.15	3	8,102	0.04%
2020/01/07	1	42.90	20	43.18	43.10	-19	8,246	-0.23%
2020/01/06	18	42.47	0	0.00	42.80	18	8,254	0.22%
2020/01/03	3	42.80	0	0.00	42.80	3	8,271	0.04%
2020/01/02	0	0.00	7	43.20	43.10	-7	8,253	-0.08%
2019/12/31	7	42.68	1	42.65	42.55	6	8,331	0.07%
2019/12/25	13	42.45	43	42.35	42.45	-30	8,590	-0.35%
2019/12/23	10	42.00	10	41.95	41.95	0	8,962	0.00%
2019/12/20	13	42.60	13	42.38	42.60	0	9,107	0.00%
2019/12/18	43	42.78	38	43.22	42.60	5	10,083	0.05%
2019/12/17	72	44.00	63	44.49	44.25	9	10,305	0.09%
2019/12/16	0	0.00	28	46.65	46.80	-28	10,013	-0.28%
2019/12/13	0	0.00	2	45.65	45.30	-2	9,961	-0.02%
2019/12/12	3	45.88	5	45.70	44.85	-2	10,269	-0.02%
2019/12/11	10	45.40	11	45.14	45.30	-1	10,281	-0.01%
2019/12/10	11	44.91	10	44.55	45.00	1	10,391	0.01%
2019/12/09	3	45.38	1	45.50	45.00	2	10,420	0.02%
2019/12/06	0	0.00	2	45.40	45.30	-2	10,519	-0.02%
2019/12/05	75	46.34	31	45.48	45.40	44	10,532	0.42%
2019/12/04	39	45.15	26	45.20	45.25	13	10,426	0.12%
2019/12/03	8	44.30	0	0.00	44.50	8	10,636	0.08%
2019/12/02	10	44.85	10	44.20	44.85	0	10,677	0.00%
2019/11/29	31	45.32	31	45.06	44.40	0	10,682	0.00%
2019/11/28	20	44.20	21	43.72	43.90	-1	10,301	-0.01%
2019/11/27	10	42.60	10	43.25	42.60	0	10,422	0.00%
2019/11/26	1	43.15	2	43.00	43.00	-1	10,526	-0.01%
2019/11/21	10	41.00	10	40.70	41.00	0	11,463	0.00%
2019/11/20	8	40.60	8	41.00	40.60	0	11,769	0.00%
2019/11/19	10	40.75	40	40.88	40.75	-30	11,960	-0.25%
2019/11/18	15	41.05	15	41.17	41.05	0	12,160	0.00%
2019/11/15	5	41.25	5	40.90	40.90	0	12,388	0.00%
2019/11/14	5	40.65	6	40.76	40.65	-1	12,744	-0.01%
2019/11/12	10	41.45	10	41.03	41.45	0	13,341	0.00%
2019/11/11	10	40.40	10	40.55	40.40	0	13,834	0.00%
2019/11/08	6	41.00	7	41.36	41.00	-1	14,410	-0.01%
2019/11/07	13	40.60	12	40.22	40.60	1	14,552	0.01%
2019/11/06	24	42.96	10	42.50	42.00	14	14,468	0.10%
2019/11/05	13	45.17	1	45.15	45.30	12	14,132	0.08%
2019/11/04	10	43.75	12	43.52	43.50	-2	13,749	-0.01%
2019/11/01	3	43.50	5	43.42	43.50	-2	13,691	-0.01%
2019/10/31	4	43.58	0	0.00	43.35	4	13,704	0.03%
2019/10/30	5	43.65	5	43.31	43.65	0	13,699	0.00%
2019/10/29	8	43.03	17	43.49	42.80	-9	13,673	-0.07%
2019/10/28	2	43.85	3	44.05	43.85	-1	13,617	-0.01%
2019/10/25	3	43.25	6	43.15	43.15	-3	13,563	-0.02%
2019/10/24	5	44.10	5	44.35	44.10	0	13,517	0.00%
2019/10/23	6	44.32	8	44.46	44.35	-2	13,520	-0.01%
2019/10/22	8	43.88	12	43.83	44.10	-4	13,312	-0.03%
2019/10/21	4	42.56	0	0.00	42.75	4	13,039	0.03%
2019/10/18	3	42.65	0	0.00	42.25	3	12,991	0.02%
2019/10/17	2	42.10	14	41.81	41.95	-12	12,961	-0.09%
2019/10/16	3	42.40	1	42.00	42.00	2	12,920	0.02%
2019/10/15	5	43.10	8	42.50	42.45	-3	12,807	-0.02%
2019/10/14	3	41.20	5	41.47	41.15	-2	12,605	-0.02%
2019/10/08	1	41.30	17	41.27	41.25	-16	12,425	-0.13%
2019/10/07	2	41.90	1	42.00	42.00	1	12,362	0.01%
2019/10/04	4	41.15	0	0.00	41.00	4	12,222	0.03%
2019/10/03	6	41.88	48	41.94	41.95	-42	12,128	-0.35%
2019/10/02	6	42.40	14	42.08	42.40	-8	12,070	-0.07%
2019/10/01	6	40.95	4	40.74	41.00	2	11,963	0.02%
2019/09/27	20	41.31	6	41.58	40.60	14	11,886	0.12%
2019/09/26	6	43.30	39	43.68	43.50	-33	11,505	-0.29%
2019/09/25	25	43.32	21	43.29	43.20	4	11,442	0.03%
2019/09/24	41	44.73	225	43.82	43.45	-184	11,299	-1.63%	大賣/鉅額交易
2019/09/23	31	47.66	173	47.54	46.80	-142	10,695	-1.33%	大賣/鉅額交易
2019/09/20	152	48.12	26	48.31	48.60	126	10,293	1.22%	大買/鉅額交易
2019/09/19	9	46.10	0	0.00	46.90	9	9,803	0.09%
2019/09/18	88	47.14	8	47.55	46.55	80	9,709	0.82%
2019/09/17	77	47.62	58	47.18	47.10	19	9,484	0.20%
2019/09/16	77	46.57	43	46.10	46.50	34	9,039	0.38%
2019/09/12	10	44.78	128	45.23	46.35	-118	8,913	-1.32%	大賣/鉅額交易
2019/09/11	2	46.00	51	45.91	45.20	-49	8,751	-0.56%
2019/09/10	102	44.53	13	45.62	45.30	89	8,666	1.03%	大買/
2019/09/09	63	46.99	65	46.56	46.50	-2	8,491	-0.02%
2019/09/06	27	46.87	13	46.35	46.30	14	8,432	0.17%
2019/09/05	330	46.77	241	46.60	46.70	89	8,273	1.08%	大買/大賣/
2019/09/04	10	45.25	10	44.50	45.25	0	7,862	0.00%
2019/09/03	40	45.43	24	44.99	45.05	16	7,723	0.21%
2019/09/02	13	44.45	114	44.23	44.50	-101	7,511	-1.34%	大賣/鉅額交易
2019/08/30	17	44.62	55	45.63	43.20	-38	7,313	-0.52%
2019/08/29	59	46.93	59	46.51	46.80	0	6,927	0.00%
2019/08/28	68	46.63	33	46.35	46.30	35	6,709	0.52%
2019/08/27	112	46.52	53	46.58	46.50	59	6,414	0.92%	大買/
2019/08/26	48	42.68	10	42.73	43.55	38	5,719	0.66%
2019/08/23	217	43.41	27	43.50	42.95	190	5,531	3.43%	大買/鉅額交易
2019/08/22	0	0.00	10	42.49	42.30	-10	5,193	-0.19%
2019/08/21	1	41.80	0	0.00	42.00	1	4,975	0.02%
2019/08/20	19	41.63	7	42.11	40.80	12	4,749	0.25%
2019/08/19	12	43.02	9	42.83	42.30	3	4,500	0.07%
2019/08/16	31	41.28	8	41.56	41.75	23	4,112	0.56%
2019/08/15	5	41.40	3	40.30	41.80	2	3,876	0.05%
2019/08/14	16	41.04	5	40.86	41.50	11	3,444	0.32%
2019/08/13	7	38.60	2	38.48	38.20	5	2,872	0.17%
2019/08/08	0	0.00	1	34.80	34.65	-1	2,010	-0.05%
2019/08/01	2	33.50	0	0.00	33.40	2	1,744	0.11%
2019/07/26	0	0.00	1	32.75	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	4	32.90	32.75	-4	1,546	-0.26%
2019/07/02	0	0.00	75	31.41	31.50	-75	2,063	-3.64%
2019/07/01	76	31.44	1	31.35	31.45	75	2,088	3.59%
2019/06/25	0	0.00	32	31.72	31.95	-32	2,505	-1.28%
2019/06/24	0	0.00	30	32.25	32.30	-30	2,576	-1.16%
2019/06/18	2	31.38	2	31.60	31.70	0	2,568	0.00%
2019/06/13	1	30.90	2	30.50	31.00	-1	2,623	-0.04%
2019/06/11	0	0.00	2	29.00	29.20	-2	2,613	-0.08%
2019/04/30	1	32.30	1	32.35	32.80	0	3,854	0.00%
2019/04/25	2	34.60	0	0.00	34.60	2	3,952	0.05%
2019/04/22	3	34.50	5	34.85	34.55	-2	4,007	-0.05%
2019/04/19	0	0.00	5	34.90	34.90	-5	4,037	-0.12%
2019/04/18	0	0.00	10	34.55	33.85	-10	4,000	-0.25%
2019/04/17	2	34.30	0	0.00	34.50	2	3,983	0.05%
2019/04/16	0	0.00	3	34.80	34.90	-3	4,021	-0.07%
2019/04/15	11	33.88	0	0.00	33.75	11	3,935	0.28%
2019/04/12	0	0.00	1	32.80	32.80	-1	3,916	-0.03%
2019/04/11	2	33.48	13	33.28	33.15	-11	3,913	-0.28%
2019/04/10	6	33.80	14	33.81	33.85	-8	3,898	-0.21%
2019/04/09	7	34.67	6	35.18	34.35	1	3,879	0.03%
2019/04/08	43	33.77	3	33.90	34.00	40	3,761	1.06%
2019/04/03	13	34.63	3	34.50	34.60	10	3,670	0.27%
2019/04/02	27	34.81	3	34.97	34.55	24	3,618	0.66%
2019/04/01	0	0.00	10	33.18	33.40	-10	3,357	-0.30%
2019/03/29	1	32.90	12	33.15	33.30	-11	3,274	-0.34%
2019/03/25	1	31.95	0	0.00	31.95	1	3,122	0.03%
2019/03/19	5	32.70	0	0.00	32.20	5	3,165	0.16%
2019/03/18	15	32.40	1	32.70	32.50	14	3,114	0.45%
2019/03/15	0	0.00	1	31.70	31.75	-1	3,052	-0.03%
2019/03/14	20	31.10	0	0.00	30.75	20	3,083	0.65%
2019/03/06	0	0.00	1	31.45	31.30	-1	3,401	-0.03%
2019/03/05	1	31.75	0	0.00	31.65	1	3,417	0.03%
2019/03/04	0	0.00	1	32.30	32.00	-1	3,417	-0.03%
2019/02/26	2	32.85	10	33.09	32.55	-8	3,339	-0.24%
2019/02/25	5	30.90	0	0.00	31.20	5	2,972	0.17%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/20	0	0.00	1	30.90	30.75	-1	2,971	-0.03%
2019/02/19	1	30.65	0	0.00	30.60	1	2,943	0.03%
2019/02/18	1	30.85	0	0.00	30.70	1	2,941	0.03%
2019/02/15	0	0.00	2	31.35	31.00	-2	2,918	-0.07%
2019/02/14	1	31.10	0	0.00	31.20	1	2,878	0.03%
2019/02/13	1	30.10	0	0.00	30.20	1	2,851	0.04%
2019/02/11	0	0.00	1	31.10	30.70	-1	2,757	-0.04%
2019/01/30	1	29.95	1	29.95	29.95	0	2,692	0.00%
2019/01/29	2	29.90	0	0.00	29.80	2	2,682	0.07%
2019/01/28	1	30.40	6	30.14	30.15	-5	2,676	-0.19%
2019/01/23	2	29.60	1	29.90	29.55	1	2,654	0.04%
2019/01/21	1	29.40	5	30.18	30.05	-4	2,591	-0.15%
2019/01/17	1	29.05	0	0.00	29.15	1	2,491	0.04%
2019/01/16	8	29.39	1	29.60	29.55	7	2,448	0.29%
2019/01/07	1	26.40	0	0.00	27.30	1	2,172	0.05%
2019/01/04	1	26.05	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	27.00	0	0.00	27.15	1	2,196	0.05%
2018/12/18	1	28.10	0	0.00	28.10	1	2,125	0.05%
2018/12/12	0	0.00	2	29.78	30.00	-2	2,202	-0.09%
2018/12/10	1	27.65	0	0.00	27.70	1	2,176	0.05%
2018/12/07	3	28.08	2	28.10	28.20	1	2,176	0.05%
2018/12/04	4	30.73	4	31.41	31.95	0	2,034	0.00%
2018/12/03	5	30.38	5	30.75	30.90	0	1,987	0.00%
2018/11/30	2	29.35	2	29.80	30.00	0	1,923	0.00%
2018/11/29	2	30.30	6	30.08	29.60	-4	1,891	-0.21%
2018/11/28	3	28.62	1	29.30	29.40	2	1,809	0.11%
2018/11/27	4	28.60	3	28.55	28.85	1	1,772	0.06%
2018/11/26	2	28.73	2	28.40	28.45	0	1,750	0.00%
2018/11/22	2	28.75	2	28.25	28.00	0	1,724	0.00%
2018/11/20	1	28.60	2	28.48	28.40	-1	1,737	-0.06%
2018/11/19	3	28.92	3	28.70	29.00	0	1,710	0.00%
2018/11/15	0	0.00	11	27.45	27.30	-11	1,647	-0.67%
2018/11/12	11	28.55	0	0.00	28.35	11	1,689	0.65%
2018/11/02	0	0.00	1	27.80	27.15	-1	1,795	-0.06%
2018/10/25	2	24.60	2	24.25	24.05	0	1,820	0.00%
2018/10/18	2	26.08	1	25.95	25.85	1	1,875	0.05%
2018/10/17	0	0.00	1	26.75	26.20	-1	1,908	-0.05%
2018/10/16	3	25.95	2	26.15	25.90	1	1,909	0.05%
2018/10/15	2	25.90	2	25.75	25.60	0	1,914	0.00%
2018/10/12	0	0.00	0.1	25.75	25.60	-0.1	1,912	0.00%
2018/10/05	1	29.20	2	29.20	29.30	-1	1,896	-0.05%
2018/10/03	0	0.00	16	31.80	31.60	-16	1,883	-0.85%
2018/09/28	1	31.90	0	0.00	31.90	1	1,948	0.05%
2018/09/27	10	32.00	0	0.00	31.85	10	1,955	0.51%
2018/09/19	6	33.08	0	0.00	32.60	6	2,034	0.29%
2018/09/14	0	0.00	1	31.55	32.80	-1	2,040	-0.05%
2018/09/07	1	30.65	0	0.00	30.60	1	1,997	0.05%
2018/08/20	0	0.00	3	32.22	31.80	-3	2,565	-0.12%
2018/08/07	0	0.00	1	37.85	37.85	-1	2,579	-0.04%
2018/08/03	0	0.00	1	38.10	38.20	-1	2,602	-0.04%
2018/08/01	1	38.60	0	0.00	39.00	1	2,603	0.04%
2018/07/23	0	0.00	1	37.40	37.30	-1	2,596	-0.04%
2018/07/19	1	37.60	0	0.00	37.60	1	2,629	0.04%
2018/07/06	0	0.00	1	37.45	38.00	-1	3,328	-0.03%
2018/07/02	1	37.50	0	0.00	37.25	1	3,281	0.03%
2018/06/27	2	40.95	0	0.00	40.35	2	3,296	0.06%
2018/06/22	1	41.05	0	0.00	41.05	1	3,324	0.03%
2018/06/12	4	43.08	4	43.00	42.20	0	3,249	0.00%
2018/06/05	0	0.00	1	40.10	40.05	-1	3,324	-0.03%
2018/05/31	1	40.20	0	0.00	39.85	1	3,334	0.03%
2018/05/25	1	39.50	1	39.20	39.20	0	3,448	0.00%
2018/05/24	1	39.75	0	0.00	39.55	1	3,460	0.03%
2018/04/17	1	42.65	0	0.00	42.65	1	4,625	0.02%
2018/04/16	1	43.60	0	0.00	43.40	1	4,656	0.02%
2018/04/13	4	43.43	7	44.15	43.95	-3	4,860	-0.06%
2018/04/12	2	42.10	14	41.84	42.30	-12	5,110	-0.23%
2018/04/03	2	42.50	0	0.00	42.50	2	5,469	0.04%
2018/04/02	2	43.50	0	0.00	43.15	2	5,508	0.04%
2018/03/31	0	0.00	2	43.85	43.35	-2	5,627	-0.04%
2018/03/30	0	0.00	2	43.15	43.15	-2	5,713	-0.04%
2018/03/29	0	0.00	1	43.40	43.05	-1	5,768	-0.02%
2018/03/28	11	43.20	0	0.00	43.05	11	5,779	0.19%
2018/03/27	3	42.95	1	42.45	42.60	2	5,873	0.03%
2018/03/26	0	0.00	12	41.06	41.75	-12	5,918	-0.20%
2018/03/22	0	0.00	15	42.70	42.25	-15	5,938	-0.25%
2018/03/19	0	0.00	2	42.55	42.45	-2	6,177	-0.03%
2018/03/16	2	42.65	0	0.00	42.45	2	6,222	0.03%
2018/03/14	14	43.78	2	43.85	43.25	12	6,329	0.19%
2018/03/13	0	0.00	2	43.55	43.55	-2	6,380	-0.03%
2018/03/12	7	43.62	5	43.60	43.25	2	6,518	0.03%
2018/03/09	0	0.00	4	43.13	43.20	-4	6,528	-0.06%
2018/03/07	0	0.00	12	42.55	42.45	-12	6,481	-0.19%
2018/03/06	0	0.00	4	42.68	42.20	-4	6,567	-0.06%
2018/03/05	1	42.35	1	43.65	42.35	0	6,667	0.00%
2018/03/02	3	43.37	2	43.45	43.20	1	6,704	0.01%
2018/03/01	1	42.80	1	42.40	43.30	0	6,668	0.00%
2018/02/22	0	0.00	1	41.60	41.45	-1	6,832	-0.01%
2018/02/12	0	0.00	2	39.65	39.30	-2	6,862	-0.03%
2018/02/09	2	37.75	0	0.00	39.45	2	6,936	0.03%
2018/02/08	1	39.80	0	0.00	39.80	1	6,955	0.01%
2018/02/06	0	0.00	1	42.15	40.50	-1	7,439	-0.01%
2018/02/02	0	0.00	1	43.70	43.25	-1	7,397	-0.01%
2018/01/31	21	43.24	1	43.80	44.05	20	7,600	0.26%
2018/01/30	0	0.00	10	43.75	43.65	-10	7,710	-0.13%
2018/01/29	10	44.50	1	44.55	43.60	9	7,968	0.11%
2018/01/25	1	43.00	6	42.88	43.05	-5	8,232	-0.06%
2018/01/19	1	42.20	48	42.21	41.70	-47	9,081	-0.52%
2018/01/18	1	43.20	1	43.40	42.50	0	9,067	0.00%
2018/01/17	12	42.63	22	42.74	42.45	-10	9,108	-0.11%
2018/01/16	1	43.20	12	43.62	43.10	-11	9,125	-0.12%
2018/01/15	4	44.46	8	44.59	44.00	-4	9,125	-0.04%
2018/01/12	2	44.65	275	44.45	44.60	-273	9,108	-3.00%	大賣/鉅額交易
2018/01/11	77	44.25	2	43.35	43.35	75	9,218	0.81%
2018/01/10	1	44.15	5	44.32	43.65	-4	9,373	-0.04%
2018/01/09	4	44.00	1	44.20	44.05	3	9,536	0.03%
2018/01/08	302	44.66	24	45.10	44.90	278	9,404	2.96%	大買/鉅額交易
2018/01/05	0	0.00	27	43.18	42.80	-27	8,875	-0.30%
2018/01/02	0	0.00	1	40.85	41.10	-1	9,051	-0.01%