慧洋-KY (2637)-群益金鼎券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
68.1
漲跌
▼0.8
漲幅
-1.16%
成交量
4,441張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	28	68.21	22	67.80	68.10	6	6,441	0.09%
2024/04/29	21	70.42	33	69.47	68.90	-12	6,401	-0.19%
2024/04/26	0	0.00	1	67.20	68.70	-1	6,323	-0.02%
2024/04/25	14	68.06	13	67.67	67.10	1	6,323	0.02%
2024/04/24	65	67.75	80	67.16	67.50	-15	6,433	-0.23%
2024/04/23	52	69.22	262	68.93	69.20	-210	6,346	-3.31%	大賣/鉅額交易
2024/04/22	550	69.44	57	68.70	69.20	493	6,217	7.93%	大買/鉅額交易
2024/04/19	31	66.29	30	65.51	66.30	1	5,846	0.02%
2024/04/18	1	63.70	1	64.70	64.70	0	5,649	0.00%
2024/04/17	3	64.07	2	63.70	63.20	1	5,642	0.02%
2024/04/16	9.3	63.05	15	63.57	62.90	-5.7	5,686	-0.10%
2024/04/15	33	66.15	28.4	65.87	66.00	4.7	5,747	0.08%
2024/04/12	136	66.61	24	65.19	66.70	112	5,782	1.94%	大買/鉅額交易
2024/04/11	3	63.63	4	63.35	64.20	-1	6,060	-0.02%
2024/04/10	36	63.39	32	63.11	63.20	4	6,140	0.07%
2024/04/09	175	63.41	103	63.68	63.70	72	6,134	1.17%	大買/大賣/
2024/04/08	20	58.17	110	58.04	58.50	-90	5,986	-1.50%	大賣/
2024/04/03	0	0.00	76	57.48	57.40	-76	5,976	-1.27%
2024/04/02	30	57.28	994	57.26	57.30	-964	6,020	-16.01%	大賣/鉅額交易
2024/04/01	0	0.00	23	58.17	58.50	-23	6,049	-0.38%
2024/03/29	0	0.00	90	58.17	58.40	-90	6,209	-1.45%
2024/03/28	0	0.00	170	58.99	58.90	-170	6,350	-2.68%	大賣/鉅額交易
2024/03/27	11	60.00	9	58.88	60.00	2	6,487	0.03%
2024/03/26	2	60.00	1	61.20	59.50	1	6,719	0.02%
2024/03/25	3	61.87	2	61.50	61.90	1	6,756	0.01%
2024/03/22	211	61.69	6	60.10	61.80	205	6,852	2.99%	大買/鉅額交易
2024/03/21	24.2	61.01	4	60.40	60.60	20.2	7,038	0.29%
2024/03/20	0.5	61.40	1	62.30	61.10	-0.5	7,038	-0.01%
2024/03/19	0.4	60.60	0.2	60.80	61.50	0.2	7,029	0.00%
2024/03/18	16	58.59	117	58.31	58.60	-101	7,055	-1.43%	大賣/鉅額交易
2024/03/15	16	58.99	100	59.25	58.90	-84	7,025	-1.20%
2024/03/14	7	60.11	111	60.28	60.10	-104	6,901	-1.51%	大賣/鉅額交易
2024/03/13	2	60.60	24	60.64	60.60	-22	6,970	-0.32%
2024/03/12	0.1	61.40	21	61.43	61.50	-20.9	7,058	-0.30%
2024/03/11	71	61.60	15	61.11	61.60	56	7,280	0.77%
2024/03/08	21	61.36	2	61.50	60.80	19	8,102	0.23%
2024/03/07	14	60.02	16	59.64	59.80	-2	8,665	-0.02%
2024/03/06	34	60.07	54	60.49	60.10	-20	8,832	-0.23%
2024/03/05	24	61.69	24	61.46	61.70	0	8,838	0.00%
2024/03/04	10	61.49	11	60.95	62.00	-1	8,891	-0.01%
2024/03/01	30.5	60.98	29.5	60.00	61.10	1	9,499	0.01%
2024/02/29	149	61.48	231	61.22	61.40	-82	9,495	-0.86%	大買/大賣/
2024/02/27	67	58.91	114	59.20	58.10	-47	9,318	-0.50%	大賣/
2024/02/26	28	59.80	0	0.00	59.30	28	9,164	0.31%
2024/02/23	18.2	56.47	17	56.82	56.40	1.2	8,967	0.01%
2024/02/22	535	57.14	19	56.47	56.80	516	8,926	5.78%	大買/鉅額交易
2024/02/21	39.2	56.59	42.2	56.51	56.50	-3	8,768	-0.03%
2024/02/20	161.4	55.23	18	55.24	54.90	143.4	8,562	1.67%	大買/鉅額交易
2024/02/19	7.2	53.94	1.1	54.08	53.90	6.1	8,457	0.07%
2024/02/16	2	52.80	5	52.82	53.00	-3	8,409	-0.04%
2024/02/05	13	51.04	21	51.04	51.00	-8	8,382	-0.10%
2024/02/02	32	51.63	42	51.82	51.60	-10	8,383	-0.12%
2024/02/01	4	52.90	4	53.05	53.20	0	8,353	0.00%
2024/01/31	11	51.37	19	51.38	51.30	-8	8,291	-0.10%
2024/01/30	12	52.08	21	51.58	52.00	-9	8,286	-0.11%
2024/01/26	21	51.61	27	51.59	51.60	-6	8,291	-0.07%
2024/01/25	2	52.40	17	52.31	52.40	-15	8,290	-0.18%
2024/01/24	4	52.85	6	52.60	52.30	-2	8,292	-0.02%
2024/01/23	5	52.46	5	52.30	52.50	0	8,292	0.00%
2024/01/22	11	52.15	10	51.96	52.20	1	8,300	0.01%
2024/01/19	51	52.00	143	51.71	52.10	-92	8,297	-1.11%	大賣/
2024/01/18	145	52.97	0	0.00	53.20	145	8,281	1.75%	大買/鉅額交易
2024/01/17	48	50.29	25	50.26	50.30	23	8,162	0.28%
2024/01/16	11	50.85	29	50.60	50.90	-18	8,140	-0.22%
2024/01/15	5	51.46	7	51.51	51.50	-2	8,140	-0.02%
2024/01/12	8	52.20	8	51.74	52.10	0	8,160	0.00%
2024/01/11	24	51.45	31	51.23	51.50	-7	8,199	-0.09%
2024/01/10	81	51.06	113	50.85	51.10	-32	8,197	-0.39%	大賣/
2024/01/09	52	52.52	319	52.47	52.50	-267	8,159	-3.27%	大賣/鉅額交易
2024/01/08	50	54.09	89	54.09	54.00	-39	7,997	-0.49%
2024/01/05	109	55.09	53	54.62	54.90	56	7,872	0.71%	大買/
2024/01/04	120	53.29	5	53.50	53.20	115	7,462	1.54%	大買/鉅額交易
2024/01/03	57	52.63	32	52.26	52.10	25	7,437	0.34%
2024/01/02	7	52.40	7	52.60	52.40	0	7,479	0.00%
2023/12/29	2	52.00	5	52.00	52.00	-3	7,457	-0.04%
2023/12/28	3	52.00	0	0.00	51.90	3	7,560	0.04%
2023/12/27	1,113	53.41	27	53.36	53.50	1,086	7,538	14.41%	大買/鉅額交易
2023/12/26	1,165	52.29	22	53.00	53.00	1,143	7,480	15.28%	大買/鉅額交易
2023/12/25	24	50.00	76	50.54	49.95	-52	7,324	-0.71%
2023/12/22	1,361	53.24	11	52.80	53.20	1,350	7,252	18.61%	大買/鉅額交易
2023/12/21	168	53.60	52	52.99	53.60	116	7,195	1.61%	大買/鉅額交易
2023/12/20	1,381	51.82	81	51.65	52.00	1,300	6,995	18.58%	大買/鉅額交易
2023/12/19	2	51.30	15	51.70	51.00	-13	6,992	-0.19%
2023/12/18	1,466	51.14	203.2	51.36	51.30	1,262.9	7,084	17.83%	大買/大賣/鉅額交易
2023/12/15	30.2	51.13	0	0.00	51.10	30.2	7,143	0.42%
2023/12/14	13	50.60	15	50.67	50.60	-2	7,403	-0.03%
2023/12/13	368	51.83	18	52.02	51.50	350	7,594	4.61%	大買/鉅額交易
2023/12/12	56	51.15	17.4	50.68	50.70	38.6	8,078	0.48%
2023/12/11	0.4	50.56	1.4	50.57	50.90	-1	8,421	-0.01%
2023/12/08	21.5	50.73	20	50.90	50.60	1.5	8,403	0.02%
2023/12/07	73	51.30	51	51.24	51.20	22	8,341	0.26%
2023/12/06	36	52.64	204	52.10	52.50	-168	8,257	-2.03%	大賣/鉅額交易
2023/12/05	388	54.26	303	53.51	53.60	85	8,049	1.06%	大買/大賣/
2023/12/04	211	53.86	188	52.38	55.00	23	7,193	0.32%	大買/大賣/
2023/12/01	97	50.40	106	50.34	50.30	-9	6,548	-0.14%	大賣/
2023/11/30	42	48.81	219	48.97	48.50	-177	6,363	-2.78%	大賣/鉅額交易
2023/11/29	57	48.15	309	48.06	48.15	-252	6,336	-3.98%	大賣/鉅額交易
2023/11/28	354	49.82	45.9	50.14	48.90	308.1	6,225	4.95%	大買/鉅額交易
2023/11/27	21	46.75	28	46.78	46.60	-7	5,540	-0.13%
2023/11/24	13	45.18	42	45.45	45.10	-29	5,446	-0.53%
2023/11/23	7	44.64	7	44.40	44.65	0	5,462	0.00%
2023/11/22	0	0.00	2	44.25	44.20	-2	5,474	-0.04%
2023/11/21	0	0.00	3	44.45	44.45	-3	5,503	-0.05%
2023/11/20	1	43.95	0	0.00	44.05	1	5,544	0.02%
2023/11/17	12	44.01	30	44.07	44.10	-18	5,642	-0.32%
2023/11/15	5	42.76	7	42.64	43.00	-2	5,903	-0.03%
2023/11/14	130	42.38	115	42.23	42.20	15	6,176	0.24%	大買/大賣/
2023/11/13	24	42.13	27	42.23	42.10	-3	6,208	-0.05%
2023/11/10	16	42.36	36	42.49	42.35	-20	6,227	-0.32%
2023/11/09	3	42.97	3	42.97	43.00	0	6,250	0.00%
2023/11/08	2	43.45	7	43.19	43.45	-5	6,361	-0.08%
2023/11/07	12	42.87	25	43.00	42.85	-13	6,394	-0.20%
2023/11/06	3	43.45	3	42.85	43.40	0	6,414	0.00%
2023/11/02	0	0.00	0.1	42.40	42.65	-0.1	6,452	0.00%
2023/11/01	11	41.80	11	41.63	41.80	0	6,463	0.00%
2023/10/31	39.3	41.78	52	42.08	41.70	-12.7	6,473	-0.20%
2023/10/30	19.1	42.78	19	42.36	42.80	0.1	6,532	0.00%
2023/10/27	10	42.65	0	0.00	43.10	10	6,644	0.15%
2023/10/26	24	42.39	81	42.42	42.30	-57	6,662	-0.86%
2023/10/25	33	43.77	30	43.84	43.75	3	6,692	0.04%
2023/10/24	16	43.91	6	43.93	44.00	10	6,692	0.15%
2023/10/23	34	44.30	81	44.25	44.30	-47	6,693	-0.70%
2023/10/20	17	45.67	4	45.48	45.60	13	6,689	0.19%
2023/10/19	3	47.17	42	47.23	47.15	-39	6,775	-0.58%
2023/10/18	28	45.54	18	45.61	45.25	10	6,772	0.15%
2023/10/17	72	45.72	69	46.31	45.60	3	6,811	0.04%
2023/10/16	13	46.90	0	0.00	46.90	13	6,851	0.19%
2023/10/13	7	47.26	19	47.66	47.10	-12	6,933	-0.17%
2023/10/12	23	46.84	3	46.72	47.05	20	6,917	0.29%
2023/10/11	38	47.18	33	47.66	47.15	5	6,906	0.07%
2023/10/06	3	49.17	22	49.25	48.90	-19	6,844	-0.28%
2023/10/05	60	47.45	46	47.66	47.30	14	6,762	0.21%
2023/10/04	121	47.60	37	47.10	47.90	84	6,708	1.25%	大買/
2023/10/03	25	46.71	20	46.93	46.50	5	6,612	0.08%
2023/10/02	33	47.39	23	47.73	47.35	10	6,614	0.15%
2023/09/28	98	48.82	5.1	48.47	48.45	92.9	6,576	1.41%
2023/09/27	39.1	48.75	17	49.06	48.45	22.1	6,577	0.34%
2023/09/26	26	48.60	26.1	47.96	48.75	-0.1	6,572	0.00%
2023/09/25	65.1	49.04	49.3	49.17	48.70	15.8	6,554	0.24%
2023/09/22	257.3	49.83	7	49.52	49.65	250.3	6,523	3.84%	大買/鉅額交易
2023/09/21	71	49.46	72.3	49.75	49.45	-1.3	6,474	-0.02%
2023/09/20	146.3	50.78	89.2	50.68	50.00	57.1	6,315	0.90%	大買/
2023/09/19	101.2	50.97	41	51.02	50.50	60.2	6,030	1.00%	大買/
2023/09/18	105	50.99	53.1	50.93	50.50	51.9	5,762	0.90%	大買/
2023/09/15	110.1	51.66	111.1	51.77	51.40	-0.9	5,563	-0.02%	大買/大賣/
2023/09/14	187.1	49.56	105	50.37	50.90	82.1	4,974	1.65%	大買/大賣/
2023/09/13	9	46.32	6	46.00	46.40	3	4,601	0.07%
2023/09/12	6	46.12	6	45.83	46.15	0	4,616	0.00%
2023/09/11	6	46.04	6.8	46.07	45.90	-0.8	4,608	-0.02%
2023/09/08	32	46.03	3	46.07	45.80	29	4,591	0.63%
2023/09/04	0	0.00	118	45.14	45.55	-118	4,580	-2.58%	大賣/鉅額交易
2023/09/01	1	45.50	1	45.75	45.20	0	4,545	0.00%
2023/08/29	0	0.00	1	44.60	45.50	-1	4,615	-0.02%
2023/08/28	2	43.63	4	43.71	43.80	-2	4,660	-0.04%
2023/08/25	2	43.43	0	0.00	43.30	2	4,724	0.04%
2023/08/24	1	43.80	33	43.64	43.60	-32	4,812	-0.66%
2023/08/23	5	45.20	0	0.00	44.65	5	4,852	0.10%
2023/08/22	11	45.58	47	44.80	45.15	-36	4,915	-0.73%
2023/08/21	40	47.93	1	46.25	45.80	39	4,840	0.81%
2023/08/18	152	47.04	0	0.00	47.50	152	4,706	3.23%	大買/鉅額交易
2023/08/17	32	42.82	1	43.80	43.95	31	4,435	0.70%
2023/08/16	1	42.20	2	42.35	42.25	-1	4,388	-0.02%
2023/08/15	1	42.50	47	42.80	42.85	-46	4,380	-1.05%
2023/08/14	0	0.00	550	41.90	41.80	-550	4,360	-12.61%	大賣/鉅額交易
2023/08/10	0	0.00	1	45.55	45.25	-1	4,239	-0.02%
2023/08/09	2	45.65	1.9	45.81	45.45	0.1	4,240	0.00%
2023/08/08	1	46.50	0.9	46.55	46.45	0.1	4,223	0.00%
2023/08/07	6	46.71	0	0.00	46.90	6	4,196	0.14%
2023/08/04	0	0.00	4	47.30	47.40	-4	4,198	-0.10%
2023/08/02	2	47.35	1	47.35	47.35	1	4,185	0.02%
2023/08/01	50	47.03	0	0.00	47.05	50	4,123	1.21%
2023/07/31	0	0.00	1	45.65	45.55	-1	4,046	-0.02%
2023/07/28	11	47.05	0	0.00	46.40	11	4,008	0.27%
2023/07/26	0	0.00	1	45.25	45.20	-1	3,930	-0.02%
2023/07/25	1	45.55	0	0.00	44.85	1	3,935	0.03%
2023/07/24	114	45.52	64	45.51	45.45	50	3,904	1.28%	大買/
2023/07/19	0	0.00	1	45.45	45.25	-1	3,667	-0.03%
2023/07/18	63	45.87	3	45.55	45.45	60	3,608	1.66%
2023/07/17	1	46.35	2	45.65	45.65	-1	3,553	-0.03%
2023/07/14	1	46.20	1	46.10	46.05	0	3,583	0.00%
2023/07/13	1	46.15	10	45.35	45.15	-9	3,621	-0.25%
2023/07/11	0	0.00	3.8	47.32	47.60	-3.8	3,584	-0.10%
2023/07/10	4	47.43	0	0.00	47.05	4	3,630	0.11%
2023/07/06	10	48.90	1	48.85	48.85	9	3,678	0.25%
2023/07/05	1	49.00	0	0.00	48.85	1	3,743	0.03%
2023/07/03	20	49.94	0	0.00	49.70	20	3,824	0.52%
2023/06/30	0	0.00	11	49.01	48.80	-11	3,771	-0.29%
2023/06/29	3	48.30	86	48.70	48.65	-83	3,744	-2.22%
2023/06/28	22	49.61	4	48.78	48.95	18	3,768	0.48%
2023/06/21	2	50.05	108	49.93	50.00	-106	3,998	-2.65%	大賣/鉅額交易
2023/06/16	60	50.94	0	0.00	50.70	60	4,167	1.44%
2023/06/14	8	51.00	1	50.90	50.70	7	4,180	0.17%
2023/06/13	46	50.38	0	0.00	50.30	46	4,284	1.07%
2023/06/12	4	50.23	3	50.47	50.30	1	4,436	0.02%
2023/06/08	0	0.00	2	51.40	50.80	-2	4,597	-0.04%
2023/06/07	19.1	50.20	19	50.50	50.80	0.1	4,681	0.00%
2023/06/05	0	0.00	222	50.24	50.20	-222	4,725	-4.70%	大賣/鉅額交易
2023/06/02	83	50.16	152	50.24	50.20	-69	4,763	-1.45%	大賣/
2023/06/01	8	49.62	21	49.66	49.70	-13	4,924	-0.26%
2023/05/30	45	52.63	2	54.05	52.30	43	5,388	0.80%
2023/05/29	373	60.30	40	60.23	60.30	333	5,653	5.89%	大買/鉅額交易
2023/05/26	5.1	59.50	467	59.51	59.00	-462	6,084	-7.59%	大賣/鉅額交易
2023/05/25	0	0.00	23	61.69	61.30	-23	6,260	-0.37%
2023/05/24	0	0.00	2	62.70	62.90	-2	6,258	-0.03%
2023/05/22	0	0.00	12	63.40	63.30	-12	6,247	-0.19%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	0.00	5.2	63.10	63.20	-5.2	6,231	-0.08%
2023/05/16	0	0.00	0.2	63.10	62.90	-0.2	6,227	0.00%
2023/05/15	1	62.60	1	62.90	62.70	0	6,235	0.00%
2023/05/12	0	0.00	1	62.20	62.20	-1	6,224	-0.02%
2023/05/11	21	61.80	0	0.00	61.80	21	6,235	0.34%
2023/05/09	0.1	61.60	0	0.00	60.70	0.1	6,249	0.00%
2023/05/05	0.1	61.40	0	0.00	61.10	0.1	6,320	0.00%
2023/05/04	0	0.00	6	62.57	62.50	-6	6,318	-0.09%
2023/05/03	0.1	63.20	0	0.00	62.80	0.1	6,367	0.00%
2023/04/28	0	0.00	3	63.83	64.10	-3	6,401	-0.05%
2023/04/27	124	62.19	0	0.00	62.20	124	6,405	1.94%	大買/鉅額交易
2023/04/26	0.1	61.60	0	0.00	62.00	0.1	6,421	0.00%
2023/04/25	0	63.20	17	62.30	62.00	-17	6,421	-0.26%
2023/04/24	1	62.60	0	0.00	62.60	1	6,439	0.02%
2023/04/20	0	0.00	9	63.14	62.70	-9	6,450	-0.14%
2023/04/19	15	63.80	895	63.99	63.50	-880	6,465	-13.61%	大賣/鉅額交易
2023/04/18	0.2	65.00	5	65.00	64.60	-4.8	6,505	-0.07%
2023/04/17	5	65.60	0	0.00	66.00	5	6,485	0.08%
2023/04/13	76	64.95	11	64.82	64.60	65	6,660	0.98%
2023/04/12	22	66.00	5	66.02	65.80	17	6,635	0.26%
2023/04/11	0	0.00	1	66.00	65.80	-1	6,629	-0.02%
2023/04/10	2	67.00	27	67.21	66.40	-25	6,650	-0.38%
2023/04/07	25.1	66.60	0.1	65.40	66.60	25	6,656	0.38%
2023/04/06	0	0.00	20	64.25	63.80	-20	6,658	-0.30%
2023/03/31	20	64.40	0	0.00	64.20	20	6,801	0.29%
2023/03/30	31	64.10	0	0.00	64.00	31	7,577	0.41%
2023/03/29	0	0.00	15	63.70	63.50	-15	8,017	-0.19%
2023/03/28	1.2	64.25	0	0.00	64.10	1.2	8,393	0.01%
2023/03/27	5	65.30	0	0.00	66.00	5	8,799	0.06%
2023/03/24	8	63.74	36	63.78	63.70	-28	9,368	-0.30%
2023/03/23	67.3	65.28	39	65.42	64.30	28.3	9,661	0.29%
2023/03/22	1,000	68.34	1	68.10	68.50	999	9,562	10.45%	大買/鉅額交易
2023/03/21	64	67.65	20	67.70	67.60	44	9,583	0.46%
2023/03/20	11	67.47	0	0.00	67.50	11	9,621	0.11%
2023/03/17	6.4	68.34	0	0.00	67.70	6.4	9,707	0.07%
2023/03/16	12	69.01	1.2	68.95	67.60	10.8	9,741	0.11%
2023/03/15	49	68.54	5.2	68.91	68.60	43.8	9,749	0.45%
2023/03/14	32	67.91	15	67.60	68.20	17	9,785	0.17%
2023/03/13	304	66.27	10	66.60	66.00	294	9,754	3.01%	大買/鉅額交易
2023/03/10	28.2	67.04	17	67.92	66.50	11.2	9,724	0.12%
2023/03/08	205	67.57	1	67.90	67.20	204	9,788	2.08%	大買/鉅額交易
2023/03/07	17	68.29	1	68.70	68.30	16	9,822	0.16%
2023/03/06	12.2	68.62	60	68.40	68.50	-47.8	9,870	-0.48%
2023/03/03	461	70.13	17.4	70.50	70.60	443.6	9,858	4.50%	大買/鉅額交易
2023/03/02	157.1	69.97	156.3	70.58	69.90	0.8	9,745	0.01%	大買/大賣/
2023/03/01	753	69.87	21.2	67.84	67.40	731.8	9,362	7.82%	大買/鉅額交易
2023/02/24	1,368	67.63	222.2	67.48	68.00	1,145.8	9,027	12.69%	大買/大賣/鉅額交易
2023/02/23	118	65.66	45	65.03	65.50	73	8,555	0.85%	大買/
2023/02/22	51	62.40	0	0.00	61.90	51	8,291	0.62%
2023/02/21	4	60.70	13	61.17	61.80	-9	8,291	-0.11%
2023/02/20	2	59.85	121.2	60.36	60.50	-119.2	8,451	-1.41%	大賣/鉅額交易
2023/02/17	1	60.80	1	60.10	60.20	0	8,532	0.00%
2023/02/16	1	61.10	1	61.10	61.10	0	8,596	0.00%
2023/02/15	132	61.01	0	0.00	61.00	132	8,730	1.51%	大買/鉅額交易
2023/02/14	1	61.70	1	61.70	61.60	0	8,770	0.00%
2023/02/13	2	60.60	2	60.95	61.10	0	8,853	0.00%
2023/02/10	0	0.00	12	61.30	61.30	-12	9,038	-0.13%
2023/02/09	1	62.40	5	62.30	62.00	-4	9,162	-0.04%
2023/02/08	457	61.95	11	62.01	62.10	446	9,368	4.76%	大買/鉅額交易
2023/02/07	0	0.00	10	61.70	61.70	-10	9,407	-0.11%
2023/02/06	7.2	60.66	22	61.16	61.20	-14.8	9,474	-0.16%
2023/02/03	1	62.20	1	61.60	61.60	0	9,524	0.00%
2023/02/02	1	61.60	1	62.00	61.90	0	9,532	0.00%
2023/02/01	5	61.00	1	61.10	61.20	4	9,558	0.04%
2023/01/31	1	60.49	12	60.48	60.70	-11	9,590	-0.11%
2023/01/30	5	59.20	3	59.90	59.90	2	9,621	0.02%
2023/01/17	41	59.53	33	59.30	59.80	8	9,647	0.08%
2023/01/16	2	58.70	15	58.43	58.50	-13	9,738	-0.13%
2023/01/13	3	59.20	3	59.27	58.80	0	9,758	0.00%
2023/01/12	28	59.33	14	59.37	59.20	14	9,819	0.14%
2023/01/11	1.2	60.50	1	60.00	60.00	0.2	9,844	0.00%
2023/01/10	15	60.83	0.9	60.30	60.10	14.1	9,885	0.14%
2023/01/09	2	59.95	1	60.10	60.80	1	9,986	0.01%
2023/01/06	15.1	60.30	0.9	60.30	60.00	14.1	10,019	0.14%
2023/01/05	2	60.55	2	60.55	60.80	0	10,026	0.00%
2023/01/04	55	60.51	10	60.58	60.00	45	10,126	0.44%
2023/01/03	2	61.80	1	62.10	62.60	1	10,141	0.01%
2022/12/30	1	61.90	1	61.40	61.40	0	10,203	0.00%
2022/12/29	0	0.00	9	61.44	61.40	-9	10,319	-0.09%
2022/12/28	21	61.91	62	61.45	61.30	-41	10,428	-0.39%
2022/12/27	106	62.28	8	62.18	62.10	98	10,510	0.93%	大買/
2022/12/26	4	62.85	2	62.75	62.70	2	10,577	0.02%
2022/12/23	48	64.89	13	64.83	64.80	35	10,549	0.33%
2022/12/22	127	65.35	211	65.52	67.00	-84	10,436	-0.80%	大買/大賣/
2022/12/21	232	63.83	31	64.76	64.80	201	9,828	2.05%	大買/鉅額交易
2022/12/20	4	63.20	30	63.73	62.80	-26	9,502	-0.27%
2022/12/19	79	62.78	8	62.86	61.90	71	9,246	0.77%
2022/12/16	1,000	65.49	57	64.90	64.40	943	8,936	10.55%	大買/鉅額交易
2022/12/15	66	62.99	226.3	63.39	63.50	-160.3	8,658	-1.85%	大賣/鉅額交易
2022/12/14	1	58.80	1	58.50	58.80	0	8,714	0.00%
2022/12/13	1	60.10	1	60.20	59.60	0	8,698	0.00%
2022/12/09	32	59.24	12.9	59.15	60.10	19.1	8,953	0.21%
2022/12/08	72	57.88	17	57.69	57.80	55	9,250	0.59%
2022/12/07	2	58.20	22	59.09	58.20	-20	9,439	-0.21%
2022/12/06	0.3	59.70	54.9	58.22	57.90	-54.6	9,468	-0.58%
2022/12/05	32	62.03	1	62.40	61.30	31	9,428	0.33%
2022/12/02	162	61.87	5	61.60	61.50	157	9,492	1.65%	大買/鉅額交易
2022/12/01	2	63.10	2	61.50	61.50	0	9,529	0.00%
2022/11/30	0	0.00	2	60.80	61.90	-2	9,486	-0.02%
2022/11/25	1	61.10	0	0.00	60.70	1	9,562	0.01%
2022/11/23	4	58.80	0	0.00	58.70	4	9,479	0.04%
2022/11/22	0	0.00	1	57.20	57.20	-1	9,543	-0.01%
2022/11/18	10	58.30	10	58.50	57.70	0	9,624	0.00%
2022/11/17	1	58.50	0	0.00	58.50	1	9,620	0.01%
2022/11/16	21	59.62	2	58.80	59.00	19	9,648	0.20%
2022/11/15	3	58.50	2	58.35	58.50	1	9,664	0.01%
2022/11/14	67	58.21	10	58.60	58.30	57	9,673	0.59%
2022/11/11	1	57.60	0	0.00	57.30	1	9,690	0.01%
2022/11/10	3	56.80	0	0.00	56.80	3	9,642	0.03%
2022/11/09	6	57.10	6.9	57.16	57.10	-0.9	9,694	-0.01%
2022/11/08	25	57.03	19.9	56.90	56.70	5.1	9,791	0.05%
2022/11/07	10	55.90	23	56.03	55.60	-13	9,677	-0.13%
2022/11/04	9	54.58	28	52.93	54.90	-19	9,596	-0.20%
2022/11/03	26	51.20	3	51.30	51.40	23	9,419	0.24%
2022/11/02	5	52.52	13	52.42	52.00	-8	9,427	-0.08%
2022/11/01	1	51.30	0	0.00	51.10	1	9,403	0.01%
2022/10/31	2	52.30	3	52.50	52.30	-1	9,403	-0.01%
2022/10/28	10	53.71	6	53.32	52.80	4	9,457	0.04%
2022/10/27	7	53.33	6	53.73	54.10	1	9,421	0.01%
2022/10/26	14	53.10	3	53.70	53.70	11	9,417	0.12%
2022/10/25	36	54.74	11	55.08	54.40	25	9,401	0.27%
2022/10/24	12	55.33	13.5	55.46	55.40	-1.5	9,443	-0.02%
2022/10/21	2	53.40	2	53.35	53.00	0	9,368	0.00%
2022/10/20	9	52.23	11	52.01	53.00	-2	9,375	-0.02%
2022/10/19	24	55.04	7	55.16	54.50	17	9,370	0.18%
2022/10/18	8	54.35	13	54.46	54.70	-5	9,388	-0.05%
2022/10/17	13	51.30	14	51.27	53.50	-1	9,488	-0.01%
2022/10/14	4	53.63	4	53.35	54.00	0	9,776	0.00%
2022/10/13	2.1	53.02	2	54.05	51.60	0.1	9,780	0.00%
2022/10/12	4	53.98	2.9	53.97	53.80	1.1	9,889	0.01%
2022/10/11	20	57.39	19	56.14	56.10	1	9,820	0.01%
2022/10/07	9	58.84	8	59.00	58.90	1	9,705	0.01%
2022/10/06	8	57.84	8.9	58.03	58.30	-0.9	9,651	-0.01%
2022/10/05	8	57.73	27	57.41	57.40	-19	9,582	-0.20%
2022/10/04	13	55.22	11	55.35	56.50	2	9,528	0.02%
2022/10/03	7	53.56	14	53.53	53.90	-7	9,458	-0.07%
2022/09/30	3	49.10	2	49.40	51.70	1	9,524	0.01%
2022/09/29	2	51.75	1	51.60	51.20	1	9,759	0.01%
2022/09/28	9	52.89	18	52.29	51.50	-9	10,070	-0.09%
2022/09/27	20	55.20	0	0.00	55.50	20	10,023	0.20%
2022/09/26	8	55.73	10	57.14	55.20	-2	10,039	-0.02%
2022/09/23	2	58.90	11	58.72	57.90	-9	10,118	-0.09%
2022/09/22	124	59.37	116	59.03	58.00	8	10,163	0.08%	大買/大賣/
2022/09/21	13	58.83	12	58.99	59.70	1	9,902	0.01%
2022/09/20	3	55.87	3	56.17	55.40	0	9,725	0.00%
2022/09/19	5	55.54	5	55.40	55.10	0	10,215	0.00%
2022/09/16	35	58.92	36	58.64	59.10	-1	10,379	-0.01%
2022/09/15	31	58.34	29	58.38	59.00	2	10,546	0.02%
2022/09/14	27.1	54.98	26	55.43	56.70	1.1	10,629	0.01%
2022/09/13	5	55.34	4	55.00	54.60	1	10,650	0.01%
2022/09/12	10	56.08	7	56.00	55.80	3	10,866	0.03%
2022/09/08	0.1	53.70	0	0.00	52.70	0.1	10,952	0.00%
2022/09/07	1	53.80	32	53.87	54.20	-31	11,060	-0.28%
2022/09/06	14	55.24	1	55.20	55.10	13	11,209	0.12%
2022/09/02	3	54.33	2	54.25	54.10	1	11,571	0.01%
2022/09/01	3	56.03	3	56.23	55.80	0	11,840	0.00%
2022/08/31	3	57.47	960	57.57	57.90	-957	12,072	-7.93%	大賣/鉅額交易
2022/08/30	3	58.03	342	58.08	57.90	-339	12,243	-2.77%	大賣/鉅額交易
2022/08/29	5	58.36	6	58.48	58.00	-1	12,384	-0.01%
2022/08/26	11	62.45	8	62.58	62.60	3	12,564	0.02%
2022/08/25	11	62.75	36	62.21	62.20	-25	12,740	-0.20%
2022/08/23	3	64.00	40	64.13	63.80	-37	13,155	-0.28%
2022/08/22	3	64.40	9	65.16	64.90	-6	13,280	-0.05%
2022/08/19	6	68.38	7	68.93	68.10	-1	13,663	-0.01%
2022/08/18	69	69.44	5	69.56	69.30	64	13,935	0.46%
2022/08/17	2	69.40	6	69.13	69.20	-4	14,208	-0.03%
2022/08/16	0	0.00	5	68.76	68.50	-5	14,467	-0.03%
2022/08/15	20	68.15	20	68.71	69.60	0	15,072	0.00%
2022/08/12	6	68.73	6	68.57	68.60	0	15,127	0.00%
2022/08/11	0	0.00	1	67.50	66.90	-1	15,344	-0.01%
2022/08/10	3	67.33	1	67.90	66.90	2	15,521	0.01%
2022/08/09	2	67.35	1	67.30	67.40	1	15,835	0.01%
2022/08/05	7	67.21	15	67.23	67.50	-8	16,343	-0.05%
2022/08/04	0	0.00	7	66.03	66.40	-7	16,756	-0.04%
2022/08/03	0	0.00	1	67.20	67.20	-1	17,114	-0.01%
2022/08/02	0	0.00	1	67.20	68.00	-1	17,767	-0.01%
2022/08/01	10	68.67	5	68.74	68.80	5	18,273	0.03%
2022/07/29	15	69.08	27	68.86	68.60	-12	18,835	-0.06%
2022/07/28	5	68.40	7	67.86	68.00	-2	19,610	-0.01%
2022/07/27	7	67.93	8	68.06	68.30	-1	20,306	0.00%
2022/07/26	2	67.10	2	67.75	67.60	0	20,545	0.00%
2022/07/25	1	69.00	1	67.70	68.00	0	20,856	0.00%
2022/07/22	4	69.00	11	69.12	69.50	-7	20,982	-0.03%
2022/07/21	57	68.58	30	69.07	68.20	27	21,120	0.13%
2022/07/20	3	67.53	1	67.20	67.20	2	20,998	0.01%
2022/07/19	10	67.78	12	67.92	67.80	-2	21,373	-0.01%
2022/07/18	8	67.03	11	66.39	66.50	-3	21,806	-0.01%
2022/07/15	1	65.70	0	0.00	65.30	1	22,470	0.00%
2022/07/14	23	65.93	22	65.93	66.30	1	23,861	0.00%
2022/07/13	2	65.55	1	66.40	64.70	1	24,483	0.00%
2022/07/12	1	64.10	0	0.00	64.00	1	24,813	0.00%
2022/07/11	0	0.00	2	67.70	67.10	-2	25,378	-0.01%
2022/07/08	41	67.25	49	67.00	67.10	-8	25,436	-0.03%
2022/07/07	5	64.66	7	64.30	65.60	-2	25,271	-0.01%
2022/07/06	22	66.26	18	66.09	65.30	4	25,067	0.02%
2022/07/05	16	64.76	9	64.09	64.30	7	24,880	0.03%
2022/07/04	7	61.99	58	62.26	62.10	-51	24,830	-0.21%
2022/07/01	6	62.12	35	62.71	61.80	-29	24,789	-0.12%
2022/06/30	16.1	65.35	11	65.49	65.00	5.1	24,566	0.02%
2022/06/29	4	68.20	2	67.65	67.90	2	24,375	0.01%
2022/06/28	12	70.13	0	0.00	70.30	12	24,253	0.05%
2022/06/27	46	71.38	33	71.39	71.20	13	24,082	0.05%
2022/06/24	12	68.36	15	67.39	66.80	-3	23,592	-0.01%
2022/06/23	16	66.92	14	67.68	66.40	2	23,286	0.01%
2022/06/22	16.1	68.49	10	69.46	68.00	6.1	23,057	0.03%
2022/06/21	4	73.55	3	73.13	73.10	1	22,630	0.00%
2022/06/20	16	73.94	220	74.79	72.60	-204	22,392	-0.91%	大賣/鉅額交易
2022/06/17	18	79.42	13	78.99	78.60	5	22,053	0.02%
2022/06/16	1	83.30	31	80.66	80.00	-30	21,857	-0.14%
2022/06/15	19	84.68	6	83.65	83.60	13	21,658	0.06%
2022/06/14	8.1	85.21	11	85.31	85.40	-2.9	21,510	-0.01%
2022/06/13	7	87.76	32	87.17	87.30	-25	21,437	-0.12%
2022/06/10	53.1	90.95	4	90.25	91.00	49.1	21,527	0.23%
2022/06/09	36.1	93.47	17	93.76	93.10	19.1	21,528	0.09%
2022/06/08	10.2	99.40	40	99.93	98.20	-29.8	21,804	-0.14%
2022/06/07	41	104.50	60	104.50	104.50	-19	22,353	-0.08%
2022/06/06	70	103.41	12	105.13	102.00	58	22,305	0.26%
2022/06/02	2	103.00	868	103.12	103.50	-866	22,127	-3.91%	大賣/鉅額交易
2022/06/01	204	100.90	70.2	100.99	102.00	133.8	22,033	0.61%	大買/鉅額交易
2022/05/31	12.1	97.61	18	97.61	97.60	-5.9	21,879	-0.03%
2022/05/30	40	97.70	15	97.67	97.80	25	21,952	0.11%
2022/05/27	27	97.86	67	97.83	97.50	-40	21,887	-0.18%
2022/05/26	67.1	99.93	9	99.71	100.50	58.1	21,470	0.27%
2022/05/25	24	98.13	68	98.64	97.70	-44	21,354	-0.21%
2022/05/24	149	97.71	83	97.51	97.20	66	21,214	0.31%	大買/
2022/05/23	90	99.14	79	100.23	97.40	11	21,216	0.05%
2022/05/20	6	93.32	2	93.70	93.60	4	20,693	0.02%
2022/05/19	3	90.83	3	91.07	91.90	0	20,716	0.00%
2022/05/18	2	93.80	78	92.95	93.40	-76	20,599	-0.37%
2022/05/17	79.2	95.16	87	93.19	91.80	-7.8	20,581	-0.04%
2022/05/16	21	94.33	30	94.77	95.50	-9	20,511	-0.04%
2022/05/13	3	95.30	2	95.45	94.60	1	20,239	0.00%
2022/05/12	31	96.91	51	97.18	94.50	-20	20,084	-0.10%
2022/05/11	164	98.36	138	98.40	98.00	26	19,675	0.13%	大買/大賣/
2022/05/10	56	101.89	56	102.02	101.00	0	19,482	0.00%
2022/05/09	22	102.95	26	102.90	100.50	-4	18,875	-0.02%
2022/05/06	18	105.31	40	104.26	108.00	-22	18,397	-0.12%
2022/05/05	44	103.14	110	102.55	105.00	-66	17,863	-0.37%	大賣/
2022/05/04	157	98.64	103	98.83	100.50	54	17,011	0.32%	大買/大賣/
2022/05/03	18	92.27	20	91.73	94.60	-2	16,316	-0.01%
2022/04/29	28	90.65	19	91.23	92.20	9	16,138	0.06%
2022/04/28	802	87.97	5	87.78	87.00	797	15,888	5.02%	大買/鉅額交易
2022/04/27	3	86.43	9	86.18	86.00	-6	15,709	-0.04%
2022/04/26	8	87.69	17.1	86.81	85.40	-9.1	15,567	-0.06%
2022/04/25	13.1	91.07	193.1	89.36	88.30	-180	15,288	-1.18%	大賣/鉅額交易
2022/04/22	193.1	98.27	163	97.88	97.80	30.1	14,841	0.20%	大買/大賣/
2022/04/21	443	102.26	185.1	101.62	100.50	257.9	14,272	1.81%	大買/大賣/鉅額交易
2022/04/20	194.1	102.62	152	101.79	98.60	42.1	13,562	0.31%	大買/大賣/
2022/04/19	98	98.67	100.1	100.03	98.50	-2.1	12,164	-0.02%
2022/04/18	184.1	98.85	181	97.03	95.80	3.1	11,499	0.03%	大買/大賣/
2022/04/15	118	96.31	63.1	95.02	99.30	54.9	11,147	0.49%	大買/
2022/04/14	1.1	90.96	3	90.80	91.10	-1.9	10,553	-0.02%
2022/04/12	31	88.57	2	87.10	87.70	29	10,571	0.27%
2022/04/11	18	90.59	14	90.62	90.50	4	10,472	0.04%
2022/04/08	0	0.00	4.2	87.12	88.50	-4.2	10,337	-0.04%
2022/04/07	1	84.80	3	85.63	84.80	-2	10,279	-0.02%
2022/04/06	6.2	87.10	0	0.00	87.50	6.2	10,235	0.06%
2022/04/01	1	87.00	19	87.25	87.50	-18	10,292	-0.17%
2022/03/31	1	85.80	101	86.24	86.40	-100	10,304	-0.97%	大賣/
2022/03/30	0	0.00	8	87.03	86.90	-8	10,330	-0.08%
2022/03/29	4	86.53	14	86.06	86.30	-10	10,363	-0.10%
2022/03/28	20	84.57	12	85.44	86.50	8	10,438	0.08%
2022/03/25	10	84.29	1	83.80	84.70	9	10,660	0.08%
2022/03/23	0	0.00	14	87.64	88.00	-14	11,509	-0.12%
2022/03/22	2	87.10	11	87.10	86.70	-9	12,102	-0.07%
2022/03/21	5	88.48	0	0.00	87.80	5	12,365	0.04%
2022/03/18	1	87.90	1	88.50	88.30	0	12,395	0.00%
2022/03/17	2	88.45	8	88.43	88.50	-6	12,374	-0.05%
2022/03/16	20	91.06	50	91.23	87.50	-30	12,354	-0.24%
2022/03/15	13	96.09	13	95.70	92.20	0	12,199	0.00%
2022/03/14	124	100.40	42.1	100.14	99.40	81.9	12,142	0.67%	大買/
2022/03/11	180.1	99.31	143	100.29	99.50	37.1	11,808	0.31%	大買/大賣/
2022/03/10	71	96.54	75	98.10	99.50	-4	11,305	-0.04%
2022/03/09	6	89.73	14	89.14	90.50	-8	10,610	-0.08%
2022/03/08	14	88.71	11	86.85	85.90	3	10,644	0.03%
2022/03/07	55	89.66	20	89.88	89.90	35	10,536	0.33%
2022/03/04	66	92.71	12	93.01	91.50	54	10,468	0.52%
2022/03/03	12	93.52	9	93.49	93.50	3	10,289	0.03%
2022/03/02	9	91.99	11	91.75	92.00	-2	10,161	-0.02%
2022/03/01	4	90.83	15	92.35	92.70	-11	10,086	-0.11%
2022/02/25	22.3	91.13	27.3	90.68	89.90	-5	9,997	-0.05%
2022/02/24	1,034	91.67	14.1	91.58	89.80	1,019.9	9,799	10.41%	大買/鉅額交易
2022/02/23	268.1	90.44	427	89.87	91.90	-158.9	9,637	-1.65%	大買/大賣/鉅額交易
2022/02/22	15	89.51	12	89.15	89.50	3	9,332	0.03%
2022/02/21	9	91.23	6	90.37	90.00	3	9,196	0.03%
2022/02/18	9	89.41	29	89.27	89.90	-20	9,023	-0.22%
2022/02/17	1,007	88.40	87	88.60	88.50	920	8,932	10.30%	大買/鉅額交易
2022/02/16	116	88.04	83	86.42	89.60	33	8,823	0.37%	大買/
2022/02/15	64	84.48	22	84.30	84.30	42	8,687	0.48%
2022/02/14	14	83.39	35	83.24	83.20	-21	8,690	-0.24%
2022/02/11	33	84.13	53	83.07	83.00	-20	8,694	-0.23%
2022/02/10	90	83.80	26	83.60	84.00	64	8,765	0.73%
2022/02/09	6	80.25	10	80.91	81.00	-4	8,665	-0.05%
2022/02/08	37	79.72	32	78.48	79.80	5	8,694	0.06%
2022/02/07	8	77.39	2	78.55	78.50	6	8,886	0.07%
2022/01/26	2	74.10	5	73.56	73.40	-3	9,113	-0.03%
2022/01/25	1	74.30	5	73.36	73.10	-4	9,189	-0.04%
2022/01/24	3	74.63	2	75.65	75.90	1	9,262	0.01%
2022/01/21	2	77.00	1	77.40	77.50	1	9,285	0.01%
2022/01/20	0	0.00	2	75.10	76.10	-2	9,246	-0.02%
2022/01/19	17	78.24	6	75.95	74.90	11	9,303	0.12%
2022/01/18	0	0.00	4	79.05	79.00	-4	9,205	-0.04%
2022/01/14	2	77.50	1	77.30	79.10	1	9,374	0.01%
2022/01/13	1	77.80	1	78.20	78.20	0	9,432	0.00%
2022/01/12	6	78.68	25	77.60	78.00	-19	9,517	-0.20%
2022/01/11	2	79.50	5	79.58	79.40	-3	9,558	-0.03%
2022/01/10	5	79.38	14	79.06	79.60	-9	9,759	-0.09%
2022/01/07	5	79.88	7	81.27	79.80	-2	9,786	-0.02%
2022/01/06	30	82.64	10	82.33	81.60	20	9,897	0.20%
2022/01/05	6	81.48	3	81.80	81.40	3	9,908	0.03%
2022/01/04	6	80.87	6	81.07	81.00	0	10,021	0.00%
2022/01/03	11	80.00	36	79.68	80.30	-25	10,181	-0.25%
2021/12/30	1	81.20	40	82.35	81.60	-39	10,494	-0.37%
2021/12/29	28	82.74	1	83.00	82.60	27	10,668	0.25%
2021/12/28	6	83.05	6.2	83.53	81.90	-0.2	10,790	0.00%
2021/12/27	8.2	83.01	4	82.73	82.50	4.2	11,021	0.04%
2021/12/24	5	82.94	11	82.34	82.80	-6	11,269	-0.05%
2021/12/23	26	83.36	22	82.94	83.10	4	11,531	0.03%
2021/12/22	9	83.14	33	83.37	83.50	-24	11,633	-0.21%
2021/12/21	64	83.79	16	83.84	83.50	48	11,559	0.42%
2021/12/20	11	84.02	54	84.02	83.00	-43	11,394	-0.38%
2021/12/17	174	83.36	131.1	83.72	83.40	42.9	11,254	0.38%	大買/大賣/
2021/12/16	126.1	78.77	121	78.41	79.70	5.1	10,636	0.05%	大買/大賣/
2021/12/15	11	75.45	42	73.24	77.50	-31	10,067	-0.31%
2021/12/14	1	70.70	6	71.00	70.50	-5	9,882	-0.05%
2021/12/13	1	72.50	6	73.72	73.20	-5	9,896	-0.05%
2021/12/10	2	72.85	33	72.85	72.60	-31	9,981	-0.31%
2021/12/09	2	74.35	2	76.25	74.70	0	10,063	0.00%
2021/12/08	50	76.71	22	76.95	75.70	28	10,226	0.27%
2021/12/07	1	74.60	8	74.29	75.30	-7	10,085	-0.07%
2021/12/06	5	74.74	5	74.66	74.10	0	10,137	0.00%
2021/12/03	28	75.06	113	74.43	73.00	-85	10,232	-0.83%	大賣/
2021/12/02	135	74.79	5	74.60	74.90	130	10,590	1.23%	大買/鉅額交易
2021/11/30	0	0.00	26	72.08	73.10	-26	11,010	-0.24%
2021/11/26	18	70.71	3	71.20	69.80	15	11,592	0.13%
2021/11/25	11	73.68	1	73.60	74.00	10	11,822	0.08%
2021/11/24	4	73.50	1	72.90	73.20	3	12,403	0.02%
2021/11/23	1	71.50	0	0.00	71.50	1	12,572	0.01%
2021/11/22	11	69.94	44	71.27	71.40	-33	13,003	-0.25%
2021/11/19	33	70.15	0	0.00	69.50	33	13,714	0.24%
2021/11/18	4	71.10	3	71.40	71.10	1	15,042	0.01%
2021/11/17	1	70.80	1.4	70.66	70.80	-0.4	15,308	0.00%
2021/11/16	3.4	73.05	23	71.78	72.80	-19.6	15,561	-0.13%
2021/11/15	121	70.70	2	70.60	70.60	119	16,377	0.73%	大買/鉅額交易
2021/11/12	20	71.85	53	72.94	73.20	-33	16,816	-0.20%
2021/11/11	33	72.02	41	72.63	70.60	-8	16,780	-0.05%
2021/11/10	43	72.48	1.1	72.82	72.60	41.9	16,824	0.25%
2021/11/09	32.1	71.88	22.2	72.67	72.90	10	16,866	0.06%
2021/11/08	20.2	70.86	19	70.53	71.60	1.2	16,862	0.01%
2021/11/05	33	69.54	34	69.41	70.30	-1	16,934	-0.01%
2021/11/04	53	70.36	74	70.92	69.10	-21	17,083	-0.12%
2021/11/03	36	68.30	10	68.97	68.00	26	17,159	0.15%
2021/11/02	7	67.40	7	67.43	66.70	0	17,617	0.00%
2021/11/01	10	66.70	37	66.82	67.00	-27	17,840	-0.15%
2021/10/29	30	65.40	8	64.76	65.30	22	17,819	0.12%
2021/10/28	24	64.87	28	65.04	64.60	-4	17,868	-0.02%
2021/10/27	16	66.21	25	66.18	65.70	-9	18,117	-0.05%
2021/10/26	14	68.04	14	67.99	68.00	0	18,603	0.00%
2021/10/22	12	68.21	12	68.40	68.20	0	19,525	0.00%
2021/10/21	4	70.60	10	70.30	70.20	-6	19,883	-0.03%
2021/10/20	16	69.67	15	69.77	68.80	1	20,089	0.00%
2021/10/19	24	67.72	23	67.80	67.70	1	20,461	0.00%
2021/10/18	9	65.24	25	65.52	67.70	-16	20,902	-0.08%
2021/10/15	0	0.00	1	67.60	68.10	-1	21,232	0.00%
2021/10/14	16	67.08	17	67.31	68.20	-1	21,392	0.00%
2021/10/13	22	68.86	105	70.01	67.70	-83	21,481	-0.39%	大賣/
2021/10/12	7	70.54	5	70.60	69.60	2	22,429	0.01%
2021/10/08	10	75.79	6	75.38	76.30	4	22,963	0.02%
2021/10/07	91.5	75.87	82	75.73	75.50	9.5	23,501	0.04%
2021/10/06	19	71.63	57	71.88	71.30	-38	23,866	-0.16%
2021/10/05	67	69.71	27	69.49	71.50	40	24,268	0.16%
2021/10/04	31	72.05	40.1	72.05	70.50	-9.1	24,809	-0.04%
2021/10/01	45	76.84	59	75.24	74.40	-14	25,770	-0.05%
2021/09/30	38	80.35	20	79.51	80.90	18	26,652	0.07%
2021/09/29	16	78.63	12	79.40	77.00	4	27,527	0.01%
2021/09/28	7	77.46	10	77.63	77.90	-3	28,566	-0.01%
2021/09/27	5	79.20	2.2	79.93	79.20	2.8	29,831	0.01%
2021/09/24	0.2	80.00	7	80.87	81.20	-6.8	33,083	-0.02%
2021/09/23	1	80.20	11	79.90	78.90	-10	34,886	-0.03%
2021/09/22	1	78.20	0	0.00	77.80	1	37,267	0.00%
2021/09/17	11	79.43	1	80.00	80.00	10	39,933	0.03%
2021/09/16	6	79.13	17	79.43	79.30	-11	42,963	-0.03%
2021/09/15	43	78.70	43	78.72	79.90	0	46,178	0.00%
2021/09/14	6	79.60	22	80.96	78.30	-16	48,285	-0.03%
2021/09/13	2	79.95	0	0.00	79.50	2	51,510	0.00%
2021/09/10	0	0.00	3	78.90	78.80	-3	51,714	-0.01%
2021/09/09	24	78.79	13	78.41	78.20	11	53,088	0.02%
2021/09/08	49.1	78.31	48.3	78.29	79.40	0.8	53,904	0.00%
2021/09/07	73.3	79.98	77	80.50	78.20	-3.7	55,329	-0.01%
2021/09/06	2	80.25	14	78.43	77.70	-12	55,943	-0.02%
2021/09/03	27	80.80	30	81.12	81.30	-3	56,818	-0.01%
2021/09/02	16	84.08	10	82.94	84.60	6	56,864	0.01%
2021/09/01	14	84.96	78	86.52	83.50	-64	57,142	-0.11%
2021/08/31	5	89.34	25	89.42	89.50	-20	57,798	-0.03%
2021/08/30	121	92.67	121	92.24	90.50	0	58,324	0.00%	大買/大賣/
2021/08/27	42	88.89	52	88.95	88.80	-10	58,913	-0.02%
2021/08/26	81	89.55	156	89.87	89.70	-75	61,224	-0.12%	大賣/
2021/08/25	123	89.36	64.2	88.72	91.00	58.9	62,654	0.09%	大買/
2021/08/24	271.2	89.45	260	90.71	87.00	11.2	62,379	0.02%	大買/大賣/
2021/08/23	70	85.64	52	86.69	87.30	18	61,844	0.03%
2021/08/20	82	78.27	71	78.33	79.40	11	62,542	0.02%
2021/08/19	208	82.02	109	82.70	76.70	99	62,969	0.16%	大買/大賣/
2021/08/18	72	76.67	72	77.36	81.60	0	62,946	0.00%
2021/08/17	33	76.59	33	76.84	74.20	0	63,698	0.00%
2021/08/16	60	75.92	65	76.15	76.10	-5	65,314	-0.01%
2021/08/13	59	78.17	59	77.85	76.10	0	66,434	0.00%
2021/08/12	41	77.28	41	77.45	77.90	0	67,719	0.00%
2021/08/11	74	76.41	82	76.43	76.40	-8	68,500	-0.01%
2021/08/10	27	78.44	26	78.56	77.10	1	68,870	0.00%
2021/08/09	669	81.82	12	82.32	79.60	657	69,060	0.95%	大買/鉅額交易
2021/08/06	100	84.55	97	84.99	82.00	3	69,491	0.00%
2021/08/05	41	79.88	42	79.87	79.20	-1	69,395	0.00%
2021/08/04	58	78.26	58	78.39	78.50	0	69,542	0.00%
2021/08/03	59	78.85	68	78.91	77.90	-9	70,666	-0.01%
2021/08/02	73	77.21	114	78.20	79.00	-41	70,835	-0.06%	大賣/
2021/07/30	74	82.46	73	82.61	78.00	1	70,764	0.00%
2021/07/29	107	80.46	56	78.19	83.20	51	70,488	0.07%	大買/
2021/07/28	98	75.93	98	75.93	75.70	0	70,084	0.00%
2021/07/27	139	77.87	143	77.13	75.00	-4	69,851	-0.01%	大買/大賣/
2021/07/26	66	80.62	90	80.28	78.00	-24	69,664	-0.03%
2021/07/23	43	81.04	91	81.62	81.60	-48	69,686	-0.07%
2021/07/22	110	79.90	31	78.36	78.20	79	69,480	0.11%	大買/
2021/07/21	41	81.66	80	81.91	79.50	-39	69,262	-0.06%
2021/07/20	16	84.55	32	82.77	83.00	-16	69,033	-0.02%
2021/07/19	17.1	88.30	17	88.11	86.60	0.1	70,040	0.00%
2021/07/16	62.2	92.94	33	92.13	88.00	29.2	70,757	0.04%
2021/07/15	143.2	88.46	143	88.88	91.40	0.2	70,483	0.00%	大買/大賣/
2021/07/14	44.2	85.42	51	85.10	83.10	-6.9	71,253	-0.01%
2021/07/13	96.1	90.08	88	89.60	88.00	8.1	71,451	0.01%
2021/07/12	55	97.27	57	96.85	95.00	-2	71,273	0.00%
2021/07/09	107.2	96.66	88	97.35	95.00	19.2	70,768	0.03%	大買/
2021/07/08	184.1	99.48	182	99.53	101.00	2.1	70,237	0.00%	大買/大賣/
2021/07/07	57	95.54	632	99.10	96.40	-575	69,118	-0.83%	大賣/鉅額交易
2021/07/06	110	103.58	106	102.35	99.90	4	68,179	0.01%	大買/大賣/
2021/07/05	78	104.27	577.6	101.08	99.30	-499.6	67,273	-0.74%	大賣/鉅額交易
2021/07/02	85.1	109.45	100	111.12	109.50	-15	66,281	-0.02%
2021/07/01	373	115.21	632.2	115.00	111.00	-259.2	65,435	-0.40%	大買/大賣/鉅額交易
2021/06/30	242.2	107.82	221	105.01	110.50	21.2	62,480	0.03%	大買/大賣/
2021/06/29	713	108.87	622	109.00	100.50	91	60,994	0.15%	大買/大賣/
2021/06/28	67	106.32	87	106.64	107.00	-20	59,009	-0.03%
2021/06/25	147	102.14	319.1	101.32	102.00	-172.1	56,329	-0.31%	大買/大賣/鉅額交易
2021/06/24	542.1	94.21	538	91.84	98.10	4.1	53,319	0.01%	大買/大賣/
2021/06/23	230	94.00	150	93.52	89.80	80	50,069	0.16%	大買/大賣/
2021/06/22	401	97.41	476	96.84	99.70	-75	47,918	-0.16%	大買/大賣/
2021/06/21	80	90.51	9	90.68	90.70	71	44,599	0.16%
2021/06/18	102	81.31	58	80.64	82.50	44	44,279	0.10%	大買/
2021/06/17	142	73.12	162	73.32	75.00	-20	43,059	-0.05%	大買/大賣/
2021/06/16	331	75.80	198	75.60	71.70	133	42,298	0.31%	大買/大賣/鉅額交易
2021/06/15	195	73.78	276	73.92	74.30	-81	40,804	-0.20%	大買/大賣/
2021/06/11	179	70.75	169	70.56	70.50	10	39,747	0.03%	大買/大賣/
2021/06/10	135	65.93	125	66.36	67.80	10	38,670	0.03%	大買/大賣/
2021/06/09	117	67.60	112	67.58	66.90	5	38,325	0.01%	大買/大賣/
2021/06/08	185	68.63	148	69.02	67.50	37	37,791	0.10%	大買/大賣/
2021/06/07	138	67.09	118	65.74	65.40	20	36,736	0.05%	大買/大賣/
2021/06/04	334	73.81	347.2	74.25	70.20	-13.2	35,885	-0.04%	大買/大賣/
2021/06/03	837	78.75	807	78.67	76.70	30	34,724	0.09%	大買/大賣/
2021/06/02	414	74.31	416.2	74.78	77.00	-2.2	32,196	-0.01%	大買/大賣/
2021/06/01	112	68.10	136	68.35	70.00	-24	30,426	-0.08%	大買/大賣/
2021/05/31	433	69.71	141	69.20	67.40	292	29,963	0.97%	大買/大賣/鉅額交易
2021/05/28	130	69.31	117	69.55	68.60	13	29,180	0.04%	大買/大賣/
2021/05/27	96	67.55	81.4	67.55	68.20	14.6	28,200	0.05%
2021/05/26	153.1	65.93	145	66.05	66.10	8.1	27,470	0.03%	大買/大賣/
2021/05/25	216	68.02	219	68.76	65.50	-3	26,646	-0.01%	大買/大賣/
2021/05/24	281	71.38	209	71.72	70.00	72	25,420	0.28%	大買/大賣/
2021/05/21	184	64.60	183	64.68	67.70	1	23,704	0.00%	大買/大賣/
2021/05/20	59	65.88	71	65.02	61.70	-12	22,447	-0.05%
2021/05/19	95	63.35	157	62.76	64.90	-62	21,046	-0.29%	大賣/
2021/05/18	292	57.95	20.1	57.75	59.00	271.9	20,204	1.35%	大買/鉅額交易
2021/05/17	20.1	55.24	27.4	54.57	53.70	-7.3	19,623	-0.04%
2021/05/14	52	57.10	40	57.44	59.60	12	19,165	0.06%
2021/05/13	1,988.1	57.51	21	57.66	57.50	1,967.1	18,372	10.71%	大買/鉅額交易
2021/05/12	40.2	66.09	53	67.59	63.80	-12.9	17,695	-0.07%
2021/05/11	96	74.90	99	74.97	70.80	-3	17,218	-0.02%
2021/05/10	20.1	73.62	40	73.66	75.10	-20	15,994	-0.12%
2021/05/07	23	65.21	7	66.53	68.30	16	15,655	0.10%
2021/05/06	15	68.19	0	0.00	66.10	15	15,376	0.10%
2021/05/05	6	68.68	21	66.79	68.50	-15	15,070	-0.10%
2021/05/04	7.2	74.70	5	69.00	67.00	2.2	14,815	0.01%
2021/05/03	16	75.94	24	74.01	74.40	-8	14,627	-0.05%
2021/04/29	7	69.53	27	67.07	70.80	-20	14,362	-0.14%
2021/04/28	37	66.62	43	66.54	66.50	-6	14,027	-0.04%
2021/04/27	2	66.50	18	64.44	66.10	-16	13,789	-0.12%
2021/04/26	20	61.69	111.5	58.99	64.30	-91.5	13,492	-0.68%	大賣/
2021/04/23	323.5	56.81	190.5	55.31	58.60	133	13,222	1.01%	大買/大賣/鉅額交易
2021/04/22	44.3	56.91	38	56.56	54.10	6.3	12,087	0.05%
2021/04/21	38	51.83	51.7	52.56	53.90	-13.7	11,255	-0.12%
2021/04/20	318	49.20	315	47.79	49.00	3	10,506	0.03%	大買/大賣/
2021/04/19	66	46.80	187	46.26	46.90	-121	9,456	-1.28%	大賣/鉅額交易
2021/04/16	35	41.85	51	41.43	42.75	-16	8,607	-0.19%
2021/04/15	44	38.91	5	38.98	38.90	39	8,037	0.49%
2021/04/14	5	37.86	2	38.43	38.00	3	7,958	0.04%
2021/04/13	3	38.20	17.2	38.85	38.20	-14.2	7,811	-0.18%
2021/04/12	63.2	38.73	30	39.04	38.40	33.2	7,710	0.43%
2021/04/09	19.2	37.92	22	37.64	37.55	-2.8	7,495	-0.04%
2021/04/08	41	40.07	15	39.94	39.50	26	7,199	0.36%
2021/04/07	50	40.31	46.5	40.25	40.00	3.5	6,955	0.05%
2021/04/06	39	38.11	116.8	37.19	38.90	-77.8	6,566	-1.19%	大賣/
2021/04/01	41.5	36.52	102	36.45	36.45	-60.5	6,256	-0.97%	大賣/
2021/03/31	157	35.25	58	34.86	35.80	99	5,819	1.70%	大買/
2021/03/30	0	0.00	5	32.75	32.95	-5	5,335	-0.09%
2021/03/29	82	32.78	3	32.53	33.00	79	5,308	1.49%
2021/03/26	7	31.52	0	0.00	32.35	7	5,372	0.13%
2021/03/25	2	30.85	2	31.05	30.85	0	5,535	0.00%
2021/03/24	7	31.89	1	31.75	32.00	6	5,523	0.11%
2021/03/23	3	31.52	2	32.18	32.40	1	5,456	0.02%
2021/03/22	5	33.42	21	33.63	32.95	-16	5,314	-0.30%
2021/03/19	8	31.95	2	31.90	32.00	6	5,046	0.12%
2021/03/18	1	31.00	1.1	30.82	31.45	-0.1	4,834	0.00%
2021/03/16	6	29.85	10	29.95	29.90	-4	4,630	-0.09%
2021/03/15	11	29.44	1.1	29.49	29.85	9.9	4,593	0.21%
2021/03/12	1	29.05	0	0.00	29.05	1	4,540	0.02%
2021/03/11	20.1	29.05	1	28.90	28.80	19.1	4,490	0.43%
2021/03/10	41	28.68	0	0.00	28.85	41	4,446	0.92%
2021/03/09	1	28.50	1.1	28.18	28.65	-0.1	4,404	0.00%
2021/03/08	90	28.43	0	0.00	28.00	90	4,313	2.09%
2021/03/05	11	28.56	285	28.42	27.90	-274	4,276	-6.41%	大賣/鉅額交易
2021/03/04	3	28.23	2	28.15	28.25	1	4,135	0.02%
2021/02/26	20	27.63	1	27.80	27.85	19	4,016	0.47%
2021/02/25	19	27.88	16	27.54	27.90	3	3,963	0.08%
2021/02/24	11	27.19	10	27.25	27.10	1	3,886	0.03%
2021/02/23	5	26.90	20	27.00	26.85	-15	3,814	-0.39%
2021/02/19	20	26.40	0	0.00	26.40	20	3,758	0.53%
2021/02/18	23	26.74	7	26.84	26.75	16	3,721	0.43%
2021/02/17	10	25.75	0	0.00	25.75	10	3,617	0.28%
2021/02/05	2	24.60	0	0.00	24.65	2	3,550	0.06%
2021/01/29	0	0.00	14	23.89	23.90	-14	3,516	-0.40%
2021/01/28	10	24.20	0	0.00	24.30	10	3,487	0.29%
2021/01/20	10	24.50	0	0.00	23.80	10	3,393	0.29%
2021/01/19	0	0.00	2	25.00	24.90	-2	3,335	-0.06%
2021/01/18	26	24.87	1	24.80	25.20	25	3,304	0.76%
2021/01/15	49	26.39	2	25.93	26.00	47	3,227	1.46%
2021/01/14	73	27.82	11	27.61	27.60	62	3,095	2.00%
2021/01/13	30	27.05	1	27.30	27.00	29	2,920	0.99%
2021/01/12	29	26.87	21	27.39	26.75	8	2,810	0.28%
2021/01/08	0	0.00	1	24.05	24.35	-1	2,273	-0.04%
2021/01/07	9	24.00	18	24.00	24.05	-9	2,241	-0.40%
2021/01/06	4	24.60	4	24.73	24.45	0	2,191	0.00%
2021/01/05	14	25.10	4	25.11	24.95	10	2,144	0.47%
2020/12/31	0	0.00	10	24.55	24.45	-10	2,043	-0.49%
2020/12/30	0	0.00	19	24.48	24.55	-19	2,025	-0.94%
2020/12/29	10	24.88	88	24.75	24.70	-78	1,997	-3.91%
2020/12/28	130	25.16	15	25.30	25.15	115	1,902	6.05%	大買/鉅額交易
2020/12/25	20	24.24	0	0.00	24.25	20	1,767	1.13%
2020/12/24	2	24.28	0	0.00	24.05	2	1,732	0.12%
2020/12/23	2	23.85	2	23.85	24.20	0	1,714	0.00%
2020/12/22	37	24.72	301	24.78	23.85	-264	1,668	-15.82%	大賣/鉅額交易
2020/12/21	181	25.15	7	24.91	25.20	174	1,463	11.89%	大買/鉅額交易
2020/12/18	131	23.81	2	23.83	23.75	129	1,234	10.45%	大買/鉅額交易
2020/12/17	1	23.15	0	0.00	23.15	1	1,152	0.09%
2020/12/14	0	0.00	1	22.60	22.90	-1	1,080	-0.09%
2020/12/09	1	23.10	6	23.10	23.15	-5	1,053	-0.47%
2020/11/27	6	22.83	0	0.00	22.95	6	1,028	0.58%
2020/11/19	0	0.00	3	22.25	22.15	-3	1,043	-0.29%
2020/11/11	3	21.70	0	0.00	21.90	3	1,110	0.27%
2020/11/02	2	21.00	0	0.00	21.05	2	1,160	0.17%
2020/10/15	10	21.90	0	0.00	21.90	10	1,253	0.80%
2020/09/18	0	0.00	0	22.40	22.35	0	1,469	0.00%
2020/09/15	0	0.00	0	22.35	22.20	0	1,522	0.00%
2020/08/25	0	0.00	1	22.70	22.70	-1	2,312	-0.04%
2020/08/21	0	0.00	0.4	22.30	22.25	-0.4	2,409	-0.02%
2020/08/20	0	0.00	3	21.85	22.00	-3	2,446	-0.12%
2020/08/06	0	0.00	1	22.15	22.30	-1	2,618	-0.04%
2020/07/31	0	0.00	0	21.70	21.60	0	2,616	0.00%
2020/07/28	6	21.08	3	21.23	21.10	3	2,639	0.11%
2020/07/23	1	22.80	0	0.00	22.70	1	2,643	0.04%
2020/07/07	50	23.44	0	0.00	23.70	50	2,693	1.86%
2020/07/06	10	23.55	0	0.00	23.65	10	2,691	0.37%
2020/07/03	1	25.30	103.6	25.22	25.20	-102.6	2,659	-3.86%	大賣/鉅額交易
2020/06/29	1	24.50	1	24.50	24.50	0	2,551	0.00%
2020/06/18	1	24.40	1	24.40	24.65	0	2,501	0.00%
2020/06/15	10	23.50	150	23.46	23.40	-140	2,537	-5.52%	大賣/鉅額交易
2020/06/12	11	23.45	55	23.40	23.50	-44	2,545	-1.73%
2020/06/11	1	24.25	0	0.00	23.75	1	2,546	0.04%
2020/06/09	0	0.00	4	24.35	24.40	-4	2,550	-0.16%
2020/06/08	1	23.80	0	0.00	23.80	1	2,463	0.04%
2020/06/05	0	0.00	590	24.37	24.30	-590	2,126	-27.74%	大賣/鉅額交易
2020/06/04	1	24.10	0	0.00	24.05	1	2,083	0.05%
2020/06/03	0	0.00	5	23.65	23.60	-5	2,092	-0.24%
2020/05/29	0	0.00	200	22.70	22.65	-200	2,060	-9.71%	大賣/鉅額交易
2020/05/28	0	0.00	500	22.93	22.55	-500	2,026	-24.68%	大賣/鉅額交易
2020/05/27	8	23.53	200	23.58	23.30	-192	1,981	-9.69%	大賣/鉅額交易
2020/05/26	1	24.05	250	23.79	23.65	-249	1,948	-12.78%	大賣/鉅額交易
2020/05/25	1	24.30	50	24.00	23.95	-49	1,911	-2.56%
2020/05/22	0	0.00	250	23.77	23.60	-250	1,877	-13.32%	大賣/鉅額交易
2020/05/21	0	0.00	50	23.93	24.20	-50	1,847	-2.71%
2020/05/15	590	23.35	590	23.33	23.35	0	1,795	0.00%	大買/大賣/
2020/05/13	10	24.20	0	0.00	24.20	10	1,725	0.58%
2020/05/07	14	24.17	0	0.00	24.30	14	1,761	0.79%
2020/04/30	0	0.00	1	25.15	25.15	-1	1,773	-0.06%
2020/03/30	1	21.10	0	0.00	21.30	1	1,876	0.05%
2020/03/19	0	0.00	2	20.55	19.40	-2	1,764	-0.11%
2020/03/13	1	23.90	0	0.00	24.80	1	1,660	0.06%
2020/03/12	0	0.00	50	25.85	25.55	-50	1,598	-3.13%
2020/03/09	2	26.10	20	26.43	26.15	-18	1,527	-1.18%
2020/03/06	0	0.00	60	26.84	26.80	-60	1,483	-4.05%
2020/03/05	0	0.00	60	27.16	27.10	-60	1,452	-4.13%
2020/03/02	2	27.10	0	0.00	27.10	2	1,441	0.14%
2020/02/27	1	27.30	0	0.00	27.30	1	1,405	0.07%
2020/01/30	0	0.00	7	28.19	28.15	-7	1,428	-0.49%
2020/01/20	2	29.43	0	0.00	29.30	2	1,379	0.14%
2020/01/17	5	29.00	0	0.00	29.00	5	1,357	0.37%
2020/01/13	0	0.00	5	29.10	29.10	-5	1,382	-0.36%
2020/01/08	1	28.80	0	0.00	29.00	1	1,395	0.07%
2020/01/07	0	0.00	10	29.05	29.15	-10	1,404	-0.71%
2020/01/06	3	29.13	15	29.15	29.05	-12	1,427	-0.84%
2020/01/03	0	0.00	10	29.45	29.30	-10	1,413	-0.71%
2020/01/02	0	0.00	6	29.57	29.50	-6	1,411	-0.42%
2019/12/31	1	29.55	10	29.55	29.55	-9	1,444	-0.62%
2019/12/30	0	0.00	10	29.48	29.55	-10	1,518	-0.66%
2019/12/27	60	29.53	0	0.00	29.35	60	1,720	3.49%
2019/12/23	7	29.24	7	29.26	29.30	0	1,756	0.00%
2019/12/16	0	0.00	4	29.33	29.50	-4	1,862	-0.21%
2019/11/07	1	30.20	0	0.00	30.10	1	2,158	0.05%
2019/10/17	10	30.67	0	0.00	30.65	10	2,616	0.38%
2019/10/03	1	29.40	0	0.00	29.60	1	2,596	0.04%
2019/09/25	1	30.35	0	0.00	30.55	1	2,406	0.04%
2019/09/23	1	30.25	0	0.00	30.10	1	2,362	0.04%
2019/09/19	0	0.00	4	30.95	30.70	-4	2,289	-0.17%
2019/09/18	1	31.00	0	0.00	30.85	1	2,279	0.04%
2019/09/12	5	31.43	0	0.00	31.30	5	2,291	0.22%
2019/08/30	5	32.15	505	31.91	31.80	-500	2,034	-24.57%	大賣/鉅額交易
2019/08/29	1	31.80	0	0.00	32.00	1	1,986	0.05%
2019/08/28	0	0.00	300	31.07	31.05	-300	1,924	-15.59%	大賣/鉅額交易
2019/08/26	0	0.00	10	31.00	30.85	-10	1,918	-0.52%
2019/08/20	0	0.00	3	31.45	31.45	-3	1,885	-0.16%
2019/08/07	10	31.10	0	0.00	30.70	10	1,706	0.59%
2019/08/05	0	0.00	4	31.90	31.65	-4	1,656	-0.24%
2019/08/02	0	0.00	67	31.73	31.40	-67	1,637	-4.09%
2019/07/30	5	33.07	4	32.75	32.75	1	1,593	0.06%
2019/07/29	1	33.00	0	0.00	32.95	1	1,557	0.06%
2019/07/23	1	34.90	0	0.00	35.05	1	1,349	0.07%
2019/07/19	0	0.00	1	34.25	34.80	-1	1,186	-0.08%
2019/07/18	1	33.70	1	33.40	33.70	0	1,121	0.00%
2019/07/17	0	0.00	1	32.90	32.95	-1	1,030	-0.10%
2019/07/12	1	31.95	0	0.00	31.95	1	988	0.10%
2019/07/10	0	0.00	1	32.75	32.75	-1	952	-0.11%
2019/07/08	1	31.85	2	31.90	31.75	-1	913	-0.11%
2019/07/05	0	0.00	1	31.75	31.65	-1	902	-0.11%
2019/07/04	4	31.76	2	31.75	31.65	2	888	0.23%
2019/07/03	2	31.40	0	0.00	31.20	2	862	0.23%
2019/06/26	0	0.00	1	31.30	31.25	-1	887	-0.11%
2019/06/24	0	0.00	1	30.95	30.85	-1	865	-0.12%
2019/06/21	1	30.95	1.6	30.79	30.80	-0.6	852	-0.07%
2019/06/19	0	0.00	101	29.90	30.10	-101	804	-12.55%	大賣/鉅額交易
2019/06/18	0	0.00	5	29.75	29.80	-5	792	-0.63%
2019/05/21	0	0.00	3	29.30	29.45	-3	895	-0.34%
2019/05/20	0	0.00	1	29.25	29.30	-1	894	-0.11%
2019/05/15	0	0.00	1	29.65	29.55	-1	917	-0.11%
2019/05/14	1	29.40	0	0.00	29.65	1	929	0.11%
2019/05/06	1	29.65	0	0.00	29.60	1	860	0.12%
2019/04/29	3	29.20	0	0.00	29.20	3	817	0.37%
2019/04/25	0	0.00	62	29.46	29.45	-62	812	-7.63%
2019/04/15	0	0.00	27	29.48	29.45	-27	770	-3.50%
2019/04/10	0	0.00	8	29.65	29.70	-8	744	-1.07%
2019/04/03	1	29.25	0	0.00	29.20	1	714	0.14%
2019/04/02	4	29.58	0	0.00	29.35	4	708	0.56%
2019/03/22	133	29.82	5	29.85	29.90	128	662	19.33%	大買/鉅額交易
2019/03/20	1	29.75	0	0.00	29.70	1	660	0.15%
2019/03/12	0	0.00	0.1	29.65	29.65	-0.1	657	-0.01%
2019/03/05	1	29.90	0	0.00	29.70	1	715	0.14%
2019/02/27	0	0.00	10	29.70	29.70	-10	687	-1.46%
2019/02/26	0	0.00	2	29.50	29.55	-2	675	-0.30%
2019/02/14	4	28.63	0	0.00	28.65	4	663	0.60%
2019/02/12	0	0.00	60	28.68	28.75	-60	663	-9.04%
2019/01/25	28	29.10	0	0.00	29.15	28	690	4.06%
2019/01/24	1	28.95	0	0.00	29.05	1	716	0.14%
2019/01/23	3	29.02	0	0.00	29.00	3	738	0.41%
2019/01/18	0	0.00	9	29.51	29.60	-9	778	-1.16%
2019/01/16	1	29.20	0	0.00	29.20	1	828	0.12%
2019/01/09	2	29.28	15	29.35	29.35	-13	1,057	-1.23%
2019/01/08	5	28.85	0	0.00	28.85	5	1,314	0.38%
2019/01/07	5	28.85	0	0.00	28.90	5	1,427	0.35%
2018/12/26	3	28.67	0	0.00	28.70	3	1,664	0.18%
2018/12/25	9	28.73	0	0.00	28.70	9	1,678	0.54%
2018/12/21	2	29.30	0	0.00	29.30	2	1,694	0.12%
2018/12/13	0	0.00	3	29.25	29.25	-3	1,669	-0.18%
2018/12/10	0	0.00	4	29.05	29.00	-4	1,669	-0.24%
2018/12/07	7	29.54	0	0.00	29.30	7	1,673	0.42%
2018/12/04	2	29.55	20	29.23	29.30	-18	1,659	-1.08%
2018/12/03	0	0.00	85	29.32	29.20	-85	1,641	-5.18%
2018/11/30	0	0.00	0.1	28.80	28.80	-0.1	1,623	0.00%
2018/11/29	0	0.00	0.1	28.70	28.65	-0.1	1,625	0.00%
2018/11/28	0.1	28.95	0	0.00	28.95	0.1	1,618	0.01%
2018/11/27	0	0.00	55	28.60	28.60	-55	1,605	-3.43%
2018/11/07	0	0.00	6	28.83	28.85	-6	1,670	-0.36%
2018/11/01	160	29.30	0	0.00	29.25	160	1,659	9.64%	大買/鉅額交易
2018/10/29	0	0.00	2	29.90	29.30	-2	1,638	-0.12%
2018/10/26	2	29.25	0	0.00	29.85	2	1,632	0.12%
2018/10/23	0	0.00	0.1	30.20	30.15	-0.1	1,576	0.00%
2018/10/19	1	31.10	3	30.97	30.95	-2	1,583	-0.13%
2018/10/18	2	30.85	24	31.10	31.45	-22	1,535	-1.43%
2018/10/17	2.1	31.14	21	31.16	30.85	-18.9	1,499	-1.26%
2018/10/16	17	32.04	19	32.28	31.55	-2	1,424	-0.14%
2018/10/15	5	32.01	18.1	31.95	31.95	-13.1	1,158	-1.13%
2018/10/12	2	30.75	0	0.00	30.45	2	1,050	0.19%
2018/10/11	0	0.00	10	29.89	30.05	-10	1,025	-0.98%
2018/10/09	25	30.97	6	31.03	30.95	19	978	1.94%
2018/10/08	20	30.20	9	30.42	30.80	11	910	1.21%
2018/10/05	15	29.97	21	30.15	29.95	-6	868	-0.69%
2018/10/03	5	30.10	5	30.45	30.10	0	820	0.00%
2018/09/28	5	29.80	0	0.00	29.90	5	791	0.63%
2018/09/27	5	29.75	5	29.75	29.75	0	784	0.00%
2018/09/21	0	0.00	20	29.63	29.55	-20	763	-2.62%
2018/09/20	0	0.00	5	29.45	29.40	-5	757	-0.66%
2018/09/10	22	29.86	0	0.00	29.90	22	725	3.03%
2018/09/07	4	29.88	0	0.00	29.95	4	722	0.55%
2018/09/06	4	29.98	0	0.00	30.00	4	715	0.56%
2018/09/05	15	29.90	0	0.00	30.00	15	712	2.11%
2018/09/03	5	30.10	0	0.00	30.10	5	713	0.70%
2018/08/31	2	30.20	0	0.00	30.20	2	717	0.28%
2018/08/30	18	30.37	34	30.33	30.35	-16	716	-2.23%
2018/08/29	15	30.80	2	30.75	30.70	13	707	1.84%
2018/08/28	47	31.00	0	0.00	30.95	47	694	6.77%
2018/08/27	0	0.00	4	30.76	30.75	-4	672	-0.60%
2018/08/24	4	30.60	33	30.63	30.45	-29	669	-4.33%
2018/08/23	8	30.90	0	0.00	30.90	8	665	1.20%
2018/08/22	2	30.60	0	0.00	30.90	2	645	0.31%
2018/08/21	0	0.00	3	30.80	30.80	-3	635	-0.47%
2018/08/20	33	30.47	0	0.00	30.40	33	617	5.35%
2018/08/13	68	29.60	0	0.00	29.75	68	581	11.70%
2018/08/10	17	30.47	0	0.00	30.55	17	552	3.08%
2018/08/09	8	30.72	0	0.00	30.70	8	550	1.45%
2018/08/08	51	30.86	5	30.85	30.90	46	551	8.35%
2018/08/07	0	0.00	2.2	30.86	30.75	-2.2	542	-0.41%
2018/08/03	6	30.26	0	0.00	30.40	6	517	1.16%
2018/08/02	11	30.35	0	0.00	30.20	11	524	2.10%
2018/08/01	1	30.45	0	0.00	30.45	1	545	0.18%
2018/07/31	0.1	30.20	0	0.00	30.40	0.1	538	0.02%
2018/07/30	2	30.30	1	30.35	30.50	1	538	0.19%
2018/07/27	0	0.00	6	30.68	30.60	-6	531	-1.13%
2018/07/26	1.1	30.59	0	0.00	30.70	1.1	517	0.22%
2018/07/25	3	30.03	3	29.90	29.90	0	471	0.00%
2018/06/21	10	28.80	0	0.00	28.95	10	463	2.16%
2018/05/30	0	0.00	6	28.85	29.00	-6	433	-1.38%
2018/05/10	7	29.71	0	0.00	29.65	7	483	1.45%
2018/04/12	0	0.00	2.2	27.85	27.90	-2.2	539	-0.41%
2018/04/11	4	27.95	0	0.00	27.90	4	551	0.73%
2018/03/07	0	0.00	16.8	27.66	27.70	-16.8	821	-2.05%
2018/02/12	3	27.10	0	0.00	27.20	3	899	0.33%
2018/02/09	30	27.13	0	0.00	27.40	30	894	3.35%
2018/02/08	30	27.70	0	0.00	27.75	30	882	3.40%
2018/01/24	0.5	29.10	0	0.00	29.15	0.5	1,005	0.05%