金居 (8358)-群益金鼎-大安券商分點個股進出

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
71.6
漲跌
▲0.1
漲幅
+0.14%
成交量
30,999張
產業
上櫃電子零組件類股
942人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－群益金鼎-大安券商分點個股進出

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-大安券商分點個股進出
群益金鼎-大安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
2024/05/20	50	71.78	65	72.14	71.50	-15	6,136	-0.24%
2024/05/16	80	71.93	65	71.62	70.20	15	5,751	0.26%
2024/05/15	0	0.00	20	68.95	69.00	-20	5,358	-0.37%
2024/05/13	5	63.30	5	64.70	63.90	0	4,976	0.00%
2024/05/03	0	0.00	2	68.30	65.40	-2	4,789	-0.04%
2024/04/30	2	66.50	16	65.85	65.30	-14	4,648	-0.30%
2024/04/29	0	0.00	8	65.60	65.90	-8	4,610	-0.17%
2024/04/26	5	64.60	7	65.27	64.60	-2	4,595	-0.04%
2024/04/25	26	63.00	0	0.00	62.50	26	4,516	0.58%
2024/04/16	0	0.00	10	62.60	62.50	-10	4,254	-0.24%
2024/04/15	20	66.90	15	65.70	65.30	5	4,169	0.12%
2024/04/12	15	69.43	5	69.40	67.20	10	3,954	0.25%
2024/04/11	11	67.36	11	68.02	67.20	0	3,653	0.00%
2024/04/09	4	68.73	46	67.86	66.80	-42	3,309	-1.27%
2024/04/08	5	66.00	20	65.90	65.50	-15	2,837	-0.53%
2024/04/03	10	63.80	12	64.20	64.20	-2	2,583	-0.08%
2024/04/02	74	64.65	12	65.02	64.20	62	2,408	2.57%
2024/04/01	2	62.55	2	61.75	62.70	0	1,963	0.00%
2024/03/29	10	59.70	0	0.00	59.50	10	1,748	0.57%
2024/03/20	0	0.00	15	58.30	59.30	-15	1,740	-0.86%
2024/03/01	0	0.00	16	59.30	59.10	-16	1,951	-0.82%
2024/02/27	0	0.00	5	59.60	59.50	-5	2,005	-0.25%
2024/02/19	20	63.70	0	0.00	62.50	20	2,263	0.88%
2024/02/16	16	64.30	4	59.90	63.50	12	2,226	0.54%
2024/02/15	0	0.00	1	58.90	58.90	-1	2,041	-0.05%
2024/02/01	0	0.00	10	58.60	59.00	-10	2,128	-0.47%
2024/01/09	0	0.00	10	57.80	57.70	-10	3,155	-0.32%
2023/12/07	15	62.80	15	61.93	61.60	0	5,764	0.00%
2023/12/06	1	62.20	0	0.00	62.50	1	5,971	0.02%
2023/12/05	0	0.00	2	61.00	61.00	-2	6,066	-0.03%
2023/11/28	2	61.20	0	0.00	61.40	2	7,723	0.03%
2023/11/23	0	0.00	22	61.88	61.50	-22	8,993	-0.24%
2023/11/22	33	60.30	11	60.53	60.80	22	8,851	0.25%
2023/11/07	0	0.00	1	61.00	61.10	-1	10,764	-0.01%
2023/11/06	0	0.00	1	61.60	62.10	-1	10,844	-0.01%
2023/11/02	1	60.50	0	0.00	60.40	1	10,931	0.01%
2023/10/27	2	61.30	62	60.73	60.20	-60	11,313	-0.53%
2023/10/26	1	61.60	26	63.08	61.10	-25	11,743	-0.21%
2023/10/25	26	65.03	15	65.27	65.00	11	12,206	0.09%
2023/10/18	0	0.00	2	64.30	64.00	-2	14,777	-0.01%
2023/10/17	10	68.54	5	68.30	67.20	5	14,792	0.03%
2023/10/16	5	67.10	5	67.10	67.10	0	14,788	0.00%
2023/10/13	55	68.56	30	68.10	68.10	25	14,860	0.17%
2023/10/12	16	69.31	16	67.76	68.70	0	14,865	0.00%
2023/10/11	22	70.35	32	71.24	67.20	-10	14,932	-0.07%
2023/10/06	7	67.41	10	68.10	67.50	-3	14,829	-0.02%
2023/10/05	0	0.00	27	68.64	68.10	-27	14,942	-0.18%
2023/10/04	21	68.58	40	69.10	68.40	-19	14,858	-0.13%
2023/10/03	69	68.39	22	68.94	68.40	47	14,680	0.32%
2023/10/02	15	65.18	4	64.95	66.90	11	14,427	0.08%
2023/09/28	3	62.17	0	0.00	61.80	3	14,264	0.02%
2023/09/27	0	0.00	10	61.75	62.00	-10	14,340	-0.07%
2023/09/25	0	0.00	10	63.30	63.10	-10	14,459	-0.07%
2023/09/21	0	0.00	2	61.40	62.50	-2	14,478	-0.01%
2023/09/19	0	0.00	38	62.83	62.40	-38	14,567	-0.26%
2023/09/18	15	65.17	0	0.00	64.00	15	14,654	0.10%
2023/09/15	4	67.43	18	67.05	66.60	-14	15,118	-0.09%
2023/09/14	3	66.00	2	66.55	66.80	1	15,209	0.01%
2023/09/13	2	65.15	0	0.00	65.00	2	15,083	0.01%
2023/09/12	1	65.50	41	64.24	65.20	-40	15,044	-0.27%
2023/09/11	6	67.13	0	0.00	65.00	6	14,948	0.04%
2023/09/08	60	69.13	15	69.30	68.40	45	14,761	0.30%
2023/09/07	55	69.07	15	69.70	69.00	40	14,747	0.27%
2023/09/06	45	71.06	25	71.24	69.80	20	14,736	0.14%
2023/09/05	91	70.59	137	70.22	70.60	-46	14,622	-0.31%	大賣/
2023/09/04	0	0.00	10	67.85	68.10	-10	13,907	-0.07%
2023/09/01	10	66.60	6	67.07	66.30	4	13,906	0.03%
2023/08/31	44	68.96	26	69.05	68.80	18	14,025	0.13%
2023/08/30	89	67.78	82	68.20	68.30	7	13,475	0.05%
2023/08/29	60	65.43	15	65.63	66.40	45	13,009	0.35%
2023/08/25	20	64.30	0	0.00	64.30	20	12,830	0.16%
2023/08/24	31	65.54	41	64.61	64.50	-10	12,777	-0.08%
2023/08/23	21	66.30	61	65.28	64.60	-40	12,668	-0.32%
2023/08/22	10	66.40	14	65.78	64.50	-4	12,588	-0.03%
2023/08/21	16	64.96	32	65.78	65.80	-16	12,422	-0.13%
2023/08/18	35	64.61	30	66.30	64.20	5	12,213	0.04%
2023/08/17	34	65.51	69	65.21	65.60	-35	12,012	-0.29%
2023/08/16	147	64.39	96	64.04	64.50	51	11,781	0.43%	大買/
2023/08/15	60	61.22	0	0.00	61.90	60	11,231	0.53%
2023/08/08	3	64.50	3	62.17	61.90	0	10,878	0.00%
2023/08/02	0	0.00	2	65.25	62.70	-2	10,710	-0.02%
2023/08/01	1	63.90	1	65.90	63.60	0	10,508	0.00%
2023/07/31	5	66.88	42	70.13	64.50	-37	10,379	-0.36%
2023/07/28	122	69.74	425	69.54	69.60	-303	9,839	-3.08%	大買/大賣/鉅額交易
2023/07/27	531	68.74	188	68.79	67.50	343	9,214	3.72%	大買/大賣/鉅額交易
2023/07/26	2	68.15	95	69.54	65.80	-93	8,371	-1.11%
2023/07/25	106	66.35	13	64.65	66.80	93	7,406	1.26%	大買/
2023/07/24	0	0.00	5	59.78	60.80	-5	6,496	-0.08%
2023/07/21	0	0.00	15	60.73	60.80	-15	6,468	-0.23%
2023/07/20	20	62.49	0	0.00	61.60	20	6,462	0.31%
2023/07/17	0	0.00	6	62.52	62.00	-6	6,244	-0.10%
2023/07/14	0	0.00	12	62.92	62.00	-12	6,194	-0.19%
2023/07/13	5	61.68	7	61.96	61.00	-2	5,970	-0.03%
2023/07/12	5	60.76	3	58.20	60.20	2	5,784	0.03%
2023/07/11	3	57.80	0	0.00	57.70	3	5,611	0.05%
2023/07/07	0	0.00	9	58.98	57.60	-9	5,553	-0.16%
2023/07/03	1	62.30	0	0.00	62.30	1	5,211	0.02%
2023/06/29	0	0.00	1	60.70	60.10	-1	5,085	-0.02%
2023/06/28	2	60.90	1	60.70	60.00	1	5,085	0.02%
2023/06/27	4	61.30	43	61.92	60.60	-39	5,088	-0.77%
2023/06/26	4	63.98	0	0.00	63.90	4	4,952	0.08%
2023/06/21	66	64.98	44	64.86	65.00	22	4,791	0.46%
2023/06/20	53	61.51	34	61.63	61.20	19	4,288	0.44%
2023/06/16	1	60.40	0	0.00	60.10	1	4,175	0.02%
2023/06/14	1	61.00	52	61.49	60.80	-51	4,207	-1.21%
2023/06/13	59	61.50	98	61.99	61.30	-39	4,248	-0.92%
2023/06/12	0	0.00	140	61.44	61.80	-140	4,180	-3.35%	大賣/鉅額交易
2023/06/09	312	62.69	174	63.18	63.30	138	4,033	3.42%	大買/大賣/鉅額交易
2023/06/08	12	60.86	1	60.80	60.80	11	3,779	0.29%
2023/06/07	69	61.04	153	60.73	61.60	-84	3,720	-2.26%	大賣/
2023/06/06	178	61.63	2	61.95	60.00	176	3,521	5.00%	大買/鉅額交易
2023/06/05	1	58.50	3	58.60	58.90	-2	3,214	-0.06%
2023/05/31	1	58.40	8	58.21	57.50	-7	3,194	-0.22%
2023/05/23	10	57.22	0	0.00	56.80	10	3,466	0.29%
2023/05/19	0	0.00	2	56.00	55.10	-2	3,623	-0.06%
2023/05/18	2	55.60	0	0.00	55.20	2	3,750	0.05%
2023/05/09	0	0.00	1	55.00	54.80	-1	4,288	-0.02%
2023/05/08	5	55.10	0	0.00	55.60	5	4,446	0.11%
2023/05/05	0	0.00	7	55.39	55.50	-7	4,475	-0.16%
2023/05/04	0	0.00	1	53.30	53.80	-1	4,604	-0.02%
2023/05/02	1	55.20	0	0.00	55.20	1	5,159	0.02%
2023/04/28	2	54.95	0	0.00	54.80	2	5,471	0.04%
2023/04/26	1	52.70	0	0.00	53.40	1	5,806	0.02%
2023/04/12	0	60.20	0	0.00	60.90	0	7,350	0.00%
2023/03/29	0	0.00	50	60.40	59.70	-50	7,286	-0.69%
2023/03/23	50	60.00	0	0.00	59.90	50	7,258	0.69%
2023/03/22	5	61.22	5	61.62	62.00	0	7,190	0.00%
2023/03/10	1	62.00	0	0.00	62.10	1	7,674	0.01%
2023/03/09	1	64.60	1	64.30	63.90	0	8,054	0.00%
2023/02/20	1	64.40	3	64.57	64.60	-2	8,532	-0.02%
2023/02/17	1	66.20	0	0.00	66.00	1	8,545	0.01%
2023/02/16	5	67.10	0	0.00	67.50	5	8,760	0.06%
2023/02/15	1	65.20	10	64.75	64.70	-9	8,733	-0.10%
2023/02/14	5	64.70	0	0.00	64.50	5	8,745	0.06%
2023/02/10	10	65.10	32	64.59	64.20	-22	9,008	-0.24%
2023/02/09	5	67.28	0	0.00	67.20	5	9,288	0.05%
2023/02/08	5	68.10	0	0.00	67.90	5	9,373	0.05%
2023/02/07	7	67.83	0	0.00	68.00	7	9,417	0.07%
2023/02/02	0	0.00	36	68.09	67.00	-36	10,287	-0.35%
2023/02/01	46	67.43	0	0.00	67.40	46	10,251	0.45%
2023/01/31	5	65.30	40	65.75	65.70	-35	9,979	-0.35%
2023/01/30	30	65.00	0	0.00	65.00	30	9,923	0.30%
2023/01/16	5	59.98	0	0.00	58.90	5	9,501	0.05%
2023/01/13	0	0.00	35	59.49	58.10	-35	9,297	-0.38%
2023/01/12	0	0.00	16	59.12	58.60	-16	9,133	-0.18%
2023/01/11	3	58.60	573	58.46	58.40	-570	9,020	-6.32%	大賣/鉅額交易
2023/01/10	210	58.75	154	59.06	58.40	56	8,905	0.63%	大買/大賣/
2023/01/09	127	58.28	176	58.52	58.70	-49	8,654	-0.57%	大買/大賣/
2023/01/06	564	57.28	15	56.91	57.30	549	8,280	6.63%	大買/鉅額交易
2023/01/05	39	57.31	57	57.27	55.40	-18	8,005	-0.22%
2023/01/04	52	56.18	14	56.22	57.00	38	7,697	0.49%
2022/12/27	0	0.00	2	51.80	51.00	-2	7,450	-0.03%
2022/12/21	2	51.40	0	0.00	50.70	2	7,446	0.03%
2022/12/19	4	53.95	4	53.25	53.00	0	7,378	0.00%
2022/12/16	0	0.00	20	53.57	54.40	-20	7,359	-0.27%
2022/12/14	20	55.30	0	0.00	55.10	20	7,306	0.27%
2022/12/13	7	55.57	16	55.95	53.80	-9	7,264	-0.12%
2022/12/12	232	54.80	494	55.15	55.50	-262	7,108	-3.69%	大買/大賣/鉅額交易
2022/12/09	144	53.78	0	0.00	53.50	144	6,984	2.06%	大買/鉅額交易
2022/12/08	104	54.39	14	54.49	54.40	90	6,943	1.30%	大買/
2022/12/07	23	54.02	473	53.89	53.30	-450	6,879	-6.54%	大賣/鉅額交易
2022/12/06	11	55.06	7	55.39	54.70	4	6,762	0.06%
2022/12/05	65	56.76	20	56.67	56.30	45	6,642	0.68%
2022/12/02	182	58.25	9	58.53	58.40	173	6,480	2.67%	大買/鉅額交易
2022/12/01	316	58.84	13	56.74	59.00	303	6,298	4.81%	大買/鉅額交易
2022/11/30	20	53.05	85	53.15	54.50	-65	5,868	-1.11%
2022/11/29	67	51.02	45	51.18	51.60	22	5,662	0.39%
2022/11/28	55	51.38	15	50.67	51.80	40	5,630	0.71%
2022/11/23	20	52.40	746	52.77	52.90	-726	5,432	-13.36%	大賣/鉅額交易
2022/11/22	0	0.00	10	51.70	50.90	-10	5,156	-0.19%
2022/11/21	36	50.60	15	50.93	50.80	21	5,109	0.41%
2022/11/18	464	52.00	87	52.59	51.60	377	5,061	7.45%	大買/鉅額交易
2022/11/17	20	51.85	35	52.60	51.80	-15	4,910	-0.31%
2022/11/16	358	52.21	0	0.00	52.00	358	4,802	7.45%	大買/鉅額交易
2022/11/15	0	0.00	3	52.40	52.30	-3	4,707	-0.06%
2022/11/14	440	51.26	480	51.37	51.60	-40	4,510	-0.89%	大買/大賣/
2022/11/11	40	48.44	222	49.79	48.55	-182	4,177	-4.36%	大賣/鉅額交易
2022/11/10	85	48.67	45	48.97	48.50	40	4,045	0.99%
2022/11/09	42	49.69	30	50.05	49.60	12	3,940	0.30%
2022/11/08	170	49.94	0	0.00	49.30	170	3,814	4.46%	大買/鉅額交易
2022/11/07	5	49.85	512	48.65	50.50	-507	3,587	-14.13%	大賣/鉅額交易
2022/11/04	104	47.29	90	47.48	47.60	14	3,173	0.44%	大買/
2022/11/03	66	46.95	55	47.06	47.65	11	3,014	0.36%
2022/11/02	481	47.03	0	0.00	47.10	481	2,855	16.85%	大買/鉅額交易
2022/11/01	2	45.75	2	46.05	46.50	0	2,519	0.00%
2022/10/31	1	40.55	6	40.94	43.60	-5	1,885	-0.27%
2022/10/28	5	40.23	0	0.00	39.65	5	1,655	0.30%
2022/10/26	6	38.39	73	38.63	37.50	-67	1,470	-4.56%
2022/10/25	0	0.00	5	38.65	38.00	-5	1,311	-0.38%
2022/10/24	0	0.00	116	38.66	36.90	-116	1,270	-9.13%	大賣/鉅額交易
2022/10/21	0	0.00	14	37.86	37.20	-14	1,293	-1.08%
2022/10/20	40	38.29	0	0.00	38.30	40	1,313	3.05%
2022/10/19	162	38.42	0	0.00	38.00	162	1,359	11.92%	大買/鉅額交易
2022/10/17	0	0.00	25	35.18	36.40	-25	1,636	-1.53%
2022/09/19	2	40.43	0	0.00	40.35	2	2,274	0.09%
2022/09/16	1	41.65	0	0.00	41.10	1	2,291	0.04%
2022/09/12	4	41.28	0	0.00	41.20	4	2,461	0.16%
2022/08/26	20	44.15	0	0.00	43.60	20	2,463	0.81%
2022/08/18	0	0.00	22	43.25	43.95	-22	2,511	-0.88%
2022/08/12	22	43.27	0	0.00	43.05	22	2,522	0.87%
2022/08/09	0	0.00	6	41.55	41.50	-6	2,516	-0.24%
2022/08/08	6	41.25	0	0.00	41.30	6	2,521	0.24%
2022/08/04	1	40.30	0	0.00	40.40	1	2,527	0.04%
2022/08/02	1	41.40	20	40.70	40.80	-19	2,548	-0.75%
2022/07/27	1	42.80	0	0.00	43.70	1	2,494	0.04%
2022/07/26	2	43.33	0	0.00	43.15	2	2,513	0.08%
2022/07/25	11	45.01	2	45.10	44.80	9	2,499	0.36%
2022/07/22	16	46.47	1	47.20	46.65	15	2,492	0.60%
2022/07/21	1	45.75	10	45.48	46.65	-9	2,306	-0.39%
2022/07/15	0	0.00	140	46.03	46.25	-140	2,216	-6.32%	大賣/鉅額交易
2022/07/14	0	0.00	210	44.93	45.10	-210	2,175	-9.65%	大賣/鉅額交易
2022/07/13	0	0.00	50	44.11	44.25	-50	2,143	-2.33%
2022/07/12	50	42.04	0	0.00	41.95	50	2,114	2.36%
2022/07/11	0	0.00	200	44.10	44.20	-200	2,063	-9.69%	大賣/鉅額交易
2022/07/08	0	0.00	30	46.23	46.00	-30	2,033	-1.48%
2022/07/07	0	0.00	30	45.10	45.10	-30	2,001	-1.50%
2022/07/06	10	44.25	0	0.00	44.00	10	1,992	0.50%
2022/07/05	0	0.00	10	45.25	45.45	-10	1,998	-0.50%
2022/06/29	5	47.70	0	0.00	47.05	5	1,868	0.27%
2022/06/28	10	48.50	0	0.00	48.50	10	1,840	0.54%
2022/06/27	0	0.00	10	49.58	49.90	-10	1,819	-0.55%
2022/06/23	1	47.00	1	47.30	47.40	0	1,794	0.00%
2022/06/22	35	48.79	0	0.00	47.85	35	1,777	1.97%
2022/06/17	20	51.75	0	0.00	51.30	20	1,700	1.18%
2022/05/30	0	0.00	5	57.30	58.00	-5	1,871	-0.27%
2022/05/27	0	0.00	5	54.80	55.40	-5	1,845	-0.27%
2022/05/26	10	54.65	0	0.00	54.10	10	1,874	0.53%
2022/05/12	10	56.10	0	0.00	55.50	10	2,249	0.44%
2022/05/10	10	54.10	10	57.90	57.90	0	2,266	0.00%
2022/05/04	0	0.00	5	59.50	59.80	-5	2,296	-0.22%
2022/04/29	0	0.00	5	58.50	58.10	-5	2,305	-0.22%
2022/04/28	11	57.93	1	58.00	58.00	10	2,300	0.43%
2022/04/27	10	57.80	10	59.50	59.50	0	2,277	0.00%
2022/04/25	10	61.00	0	0.00	60.50	10	2,256	0.44%
2022/04/22	10	65.00	0	0.00	64.40	10	2,228	0.45%
2022/04/20	10	66.00	0	0.00	66.70	10	2,240	0.45%
2022/04/12	10	68.00	0	0.00	68.00	10	2,429	0.41%
2022/04/11	10	68.50	0	0.00	68.60	10	2,456	0.41%
2022/03/25	0	0.00	10	73.70	73.00	-10	3,130	-0.32%
2022/03/17	0	0.00	10	70.90	70.90	-10	3,316	-0.30%
2022/03/15	10	69.50	0	0.00	68.80	10	3,369	0.30%
2022/03/08	10	70.00	0	0.00	70.10	10	3,573	0.28%
2022/03/04	1	74.00	0	0.00	73.30	1	3,643	0.03%
2022/02/25	0	0.00	4	74.70	75.00	-4	3,886	-0.10%
2022/02/24	14	75.14	10	74.68	74.20	4	4,011	0.10%
2022/02/23	0	0.00	20	73.25	74.20	-20	4,011	-0.50%
2022/02/22	10	70.50	0	0.00	70.00	10	3,988	0.25%
2022/02/21	1	71.80	1	71.60	71.50	0	4,158	0.00%
2022/02/18	0	0.00	1	70.30	70.80	-1	4,337	-0.02%
2022/02/17	1	71.60	1	70.70	70.90	0	5,207	0.00%
2022/02/14	10	70.70	0	0.00	70.70	10	5,953	0.17%
2022/01/26	20	68.05	0	0.00	67.50	20	6,444	0.31%
2022/01/25	10	69.00	0	0.00	69.00	10	6,552	0.15%
2022/01/24	20	69.20	20	69.80	69.80	0	6,667	0.00%
2022/01/21	10	71.00	0	0.00	71.50	10	6,749	0.15%
2022/01/14	10	72.00	10	73.10	73.10	0	7,114	0.00%
2022/01/13	0	0.00	5	73.70	73.70	-5	7,171	-0.07%
2022/01/12	5	72.20	0	0.00	72.20	5	7,299	0.07%
2022/01/11	5	73.00	0	0.00	72.70	5	7,345	0.07%
2022/01/07	0	0.00	5	73.50	73.50	-5	7,675	-0.07%
2022/01/06	20	74.90	0	0.00	75.30	20	7,663	0.26%
2022/01/05	0	0.00	2	76.10	76.10	-2	7,694	-0.03%
2021/12/28	0	0.00	20	79.00	77.60	-20	8,059	-0.25%
2021/12/24	20	78.40	0	0.00	78.40	20	8,290	0.24%
2021/12/23	2	78.60	36	77.49	78.40	-34	8,387	-0.41%
2021/12/22	35	76.98	23	77.08	77.10	12	8,527	0.14%
2021/12/20	0	0.00	10	73.50	73.10	-10	9,674	-0.10%
2021/12/17	10	74.80	6	74.90	74.90	4	9,822	0.04%
2021/12/10	10	74.50	1	74.40	74.40	9	10,038	0.09%
2021/12/09	1	76.20	0	0.00	75.20	1	10,000	0.01%
2021/12/08	2	77.70	0	0.00	76.20	2	10,010	0.02%
2021/12/07	14	76.67	0	0.00	76.60	14	10,001	0.14%
2021/12/06	1	75.60	1	76.10	76.00	0	10,060	0.00%
2021/12/03	0	0.00	1	76.20	76.60	-1	10,082	-0.01%
2021/12/01	3	75.27	4	75.50	75.30	-1	10,105	-0.01%
2021/11/30	2	77.30	0	0.00	76.90	2	10,062	0.02%
2021/11/29	21	74.31	43	76.09	76.30	-22	10,057	-0.22%
2021/11/26	32	77.40	2	78.50	75.90	30	9,995	0.30%
2021/11/25	2	79.30	4	79.70	78.70	-2	9,949	-0.02%
2021/11/24	5	79.12	3	78.90	79.70	2	9,979	0.02%
2021/11/23	5	79.30	95	78.85	78.80	-90	10,081	-0.89%
2021/11/22	1	81.70	7	82.21	83.00	-6	9,931	-0.06%
2021/11/18	11	79.46	2	78.30	78.10	9	9,812	0.09%
2021/11/17	22	80.30	1	80.70	79.80	21	9,727	0.22%
2021/11/16	238	83.61	157	83.70	80.50	81	9,651	0.84%	大買/大賣/
2021/11/15	127	83.12	106	82.51	83.90	21	8,911	0.24%	大買/大賣/
2021/11/11	0	0.00	1	76.70	75.40	-1	8,744	-0.01%
2021/11/10	0	0.00	100	76.38	76.10	-100	8,994	-1.11%
2021/11/09	101	77.00	0	0.00	77.00	101	9,006	1.12%	大買/鉅額交易
2021/11/08	0	0.00	2	75.00	74.00	-2	8,860	-0.02%
2021/11/05	0	0.00	5	77.10	74.50	-5	8,942	-0.06%
2021/11/04	7	76.34	0	0.00	75.20	7	8,981	0.08%
2021/11/01	0	0.00	6	76.70	76.90	-6	9,253	-0.06%
2021/10/29	0	0.00	3	75.23	74.70	-3	9,759	-0.03%
2021/10/26	21	75.92	5	74.70	74.70	16	10,317	0.16%
2021/10/25	1	73.90	1	74.80	75.70	0	10,226	0.00%
2021/10/22	30	73.00	31	74.02	74.20	-1	10,271	-0.01%
2021/10/21	1	74.60	2	74.50	73.10	-1	10,293	-0.01%
2021/10/20	3	75.03	3	74.83	74.70	0	10,274	0.00%
2021/10/15	1	71.30	11	72.40	73.40	-10	10,569	-0.09%
2021/10/13	37	66.95	0	0.00	66.50	37	10,558	0.35%
2021/10/12	16	69.31	0	0.00	69.10	16	10,571	0.15%
2021/10/07	21	69.63	24	70.66	70.20	-3	10,683	-0.03%
2021/10/06	0	0.00	10	69.50	67.90	-10	11,044	-0.09%
2021/10/05	20	63.25	20	66.25	67.60	0	11,074	0.00%
2021/10/04	121	68.49	1	71.80	66.00	120	11,062	1.08%	大買/鉅額交易
2021/10/01	71	72.53	5	74.06	71.10	66	10,969	0.60%
2021/09/30	1	74.50	11	75.75	75.40	-10	10,879	-0.09%
2021/09/29	121	76.29	41	76.84	73.90	80	10,816	0.74%	大買/
2021/09/28	34	80.44	4	82.65	80.20	30	10,680	0.28%
2021/09/27	10	79.60	44	78.85	79.90	-34	9,841	-0.35%
2021/09/24	13	75.92	10	76.50	75.70	3	9,525	0.03%
2021/09/22	20	71.55	0	0.00	71.50	20	9,438	0.21%
2021/09/15	20	71.50	0	0.00	71.50	20	9,509	0.21%
2021/09/13	30	72.03	0	0.00	71.70	30	9,632	0.31%
2021/09/09	2	71.70	22	72.19	72.20	-20	10,071	-0.20%
2021/09/08	10	69.60	0	0.00	69.60	10	10,401	0.10%
2021/09/07	10	70.50	0	0.00	70.30	10	11,177	0.09%
2021/09/03	10	72.00	0	0.00	72.10	10	11,964	0.08%
2021/09/01	0	0.00	1	73.80	73.70	-1	12,590	-0.01%
2021/08/31	11	72.08	10	72.80	72.80	1	12,590	0.01%
2021/08/30	20	73.55	1	75.00	73.40	19	12,648	0.15%
2021/08/27	1	73.80	40	73.50	73.70	-39	12,604	-0.31%
2021/08/26	10	71.50	0	0.00	71.70	10	12,512	0.08%
2021/08/24	0	0.00	371	70.25	70.00	-371	12,652	-2.93%	大賣/鉅額交易
2021/08/23	0	0.00	20	71.25	71.50	-20	12,669	-0.16%
2021/08/20	10	68.10	20	69.15	68.20	-10	12,712	-0.08%
2021/08/19	2	71.50	11	69.35	69.30	-9	12,867	-0.07%
2021/08/18	51	70.49	32	73.94	73.90	19	12,851	0.15%
2021/08/17	58	75.69	4	74.50	73.80	54	12,837	0.42%
2021/08/16	45	74.73	11	75.46	74.90	34	12,983	0.26%
2021/08/13	20	82.00	20	82.90	82.90	0	12,988	0.00%
2021/08/11	10	84.00	0	0.00	84.50	10	13,585	0.07%
2021/08/10	0	0.00	10	85.20	85.40	-10	13,665	-0.07%
2021/08/09	11	84.41	61	84.69	84.10	-50	13,730	-0.36%
2021/08/06	0	0.00	22	88.88	88.00	-22	13,816	-0.16%
2021/08/05	11	87.55	4	88.20	87.30	7	13,821	0.05%
2021/08/04	11	88.74	23	88.96	89.10	-12	14,081	-0.09%
2021/08/03	1	84.90	22	87.20	87.50	-21	13,658	-0.15%
2021/08/02	65	83.70	11	82.95	83.30	54	13,151	0.41%
2021/07/30	22	79.14	20	80.05	79.10	2	13,152	0.02%
2021/07/29	1	78.10	0	0.00	78.60	1	13,389	0.01%
2021/07/28	10	75.40	10	77.80	77.80	0	13,621	0.00%
2021/07/23	0	0.00	7	82.10	82.10	-7	13,994	-0.05%
2021/07/22	1	82.30	26	80.76	81.40	-25	13,930	-0.18%
2021/07/21	11	76.33	11	78.92	75.90	0	13,746	0.00%
2021/07/20	50	77.90	0	0.00	76.90	50	13,750	0.36%
2021/07/19	11	80.36	1	80.40	80.50	10	13,833	0.07%
2021/07/16	2	81.25	0	0.00	81.40	2	14,247	0.01%
2021/07/15	10	81.50	0	0.00	81.70	10	14,505	0.07%
2021/07/14	10	82.00	10	82.50	82.50	0	14,695	0.00%
2021/07/13	15	85.04	25	86.75	83.70	-10	14,884	-0.07%
2021/07/12	20	83.55	0	0.00	83.20	20	14,678	0.14%
2021/07/09	2	84.50	8	84.44	84.50	-6	14,692	-0.04%
2021/07/08	14	83.74	7	83.51	83.20	7	14,792	0.05%
2021/07/07	0	0.00	2	82.80	82.80	-2	14,932	-0.01%
2021/07/06	0	0.00	2	82.80	83.00	-2	15,022	-0.01%
2021/07/05	1	85.20	52	84.57	85.10	-51	15,176	-0.34%
2021/07/02	12	80.78	21	81.81	82.00	-9	15,175	-0.06%
2021/07/01	10	81.50	0	0.00	80.70	10	15,341	0.07%
2021/06/30	10	82.50	0	0.00	81.50	10	15,632	0.06%
2021/06/29	12	83.00	0	0.00	82.80	12	15,724	0.08%
2021/06/28	10	82.50	10	83.90	84.80	0	16,256	0.00%
2021/06/25	10	83.00	0	0.00	82.70	10	16,444	0.06%
2021/06/23	30	84.97	50	84.58	84.80	-20	17,087	-0.12%
2021/06/22	22	82.83	1	84.40	83.00	21	17,247	0.12%
2021/06/21	0	0.00	4	82.30	82.40	-4	17,979	-0.02%
2021/06/18	51	87.74	2	87.90	87.60	49	18,581	0.26%
2021/06/17	71	89.34	42	89.39	88.90	29	18,730	0.15%
2021/06/16	58	89.74	46	90.69	88.90	12	18,628	0.06%
2021/06/15	12	87.16	29	87.10	86.20	-17	18,381	-0.09%
2021/06/11	2	82.40	2	83.10	82.60	0	18,677	0.00%
2021/06/10	70	79.10	82	81.57	82.50	-12	18,508	-0.06%
2021/06/09	23	79.60	317	80.21	80.30	-294	18,181	-1.62%	大賣/鉅額交易
2021/06/08	6	76.23	6	76.72	77.00	0	17,994	0.00%
2021/06/07	5	76.50	1	76.50	76.40	4	18,105	0.02%
2021/06/04	1	75.50	0	0.00	76.20	1	18,079	0.01%
2021/06/03	5	76.54	4	76.45	76.80	1	18,237	0.01%
2021/06/02	7	76.61	9	76.80	76.10	-2	18,457	-0.01%
2021/06/01	4	79.38	3	79.50	79.50	1	18,353	0.01%
2021/05/28	0	0.00	3	82.03	80.90	-3	18,411	-0.02%
2021/05/27	60	81.35	30	80.47	81.30	30	18,468	0.16%
2021/05/26	25	78.17	5	78.70	80.00	20	18,319	0.11%
2021/05/25	12	80.66	13	81.98	78.50	-1	18,359	-0.01%
2021/05/24	5	76.00	10	77.35	78.20	-5	18,270	-0.03%
2021/05/21	5	75.10	6	75.30	75.50	-1	18,138	-0.01%
2021/05/20	9	74.78	1	76.80	74.00	8	18,249	0.04%
2021/05/19	21	76.77	26	77.05	78.60	-5	18,154	-0.03%
2021/05/18	0	0.00	21	69.31	71.80	-21	18,103	-0.12%
2021/05/17	34	68.49	10	70.15	66.50	24	18,788	0.13%
2021/05/13	15	65.36	26	67.06	68.10	-11	19,889	-0.06%
2021/05/12	21	66.95	31	68.40	65.70	-10	19,943	-0.05%
2021/05/11	10	70.40	0	0.00	70.00	10	20,097	0.05%
2021/05/07	1	72.40	5	71.80	72.10	-4	20,804	-0.02%
2021/05/06	4	73.65	4	74.40	73.50	0	20,847	0.00%
2021/05/05	2	71.20	8	70.74	70.20	-6	20,768	-0.03%
2021/05/04	16	67.74	5	67.30	67.30	11	21,129	0.05%
2021/05/03	22	76.84	8	74.70	74.70	14	21,321	0.07%
2021/04/29	0	0.00	5	82.72	83.00	-5	21,377	-0.02%
2021/04/28	2	80.65	0	0.00	80.00	2	21,438	0.01%
2021/04/27	10	82.30	0	0.00	81.80	10	21,401	0.05%
2021/04/26	5	81.48	4	81.10	81.10	1	21,350	0.00%
2021/04/23	55	84.45	12	83.63	82.80	43	21,429	0.20%
2021/04/22	13	84.78	13	85.85	85.20	0	21,344	0.00%
2021/04/21	0	0.00	25	84.16	84.30	-25	20,986	-0.12%
2021/04/20	0	0.00	8	82.41	81.30	-8	20,862	-0.04%
2021/04/19	20	81.30	20	80.75	80.10	0	20,734	0.00%
2021/04/16	11	78.18	1	78.10	77.80	10	20,537	0.05%
2021/04/15	32	77.64	30	78.20	78.00	2	20,348	0.01%
2021/04/14	10	73.00	30	75.60	75.30	-20	20,297	-0.10%
2021/04/13	37	74.49	37	75.66	74.00	0	20,402	0.00%
2021/04/12	30	77.47	5	76.10	76.40	25	20,581	0.12%
2021/04/09	30	80.00	0	0.00	79.00	30	20,588	0.15%
2021/04/07	3	79.23	0	0.00	79.50	3	20,634	0.01%
2021/04/06	14	80.74	38	77.19	81.10	-24	20,773	-0.12%
2021/04/01	30	75.50	0	0.00	75.50	30	21,171	0.14%
2021/03/31	32	75.65	34	76.80	75.80	-2	21,598	-0.01%
2021/03/30	9	72.80	9	73.20	73.10	0	22,568	0.00%
2021/03/29	17	71.39	49	71.60	72.40	-32	22,798	-0.14%
2021/03/26	23	69.07	1	70.50	69.00	22	22,533	0.10%
2021/03/25	23	68.03	11	67.66	68.00	12	22,491	0.05%
2021/03/24	7	70.94	3	70.60	70.20	4	22,209	0.02%
2021/03/23	11	70.35	96	68.13	70.80	-85	21,339	-0.40%
2021/03/22	35	65.35	10	65.99	65.30	25	20,493	0.12%
2021/03/19	126	64.75	143	64.97	63.40	-17	20,159	-0.08%	大買/大賣/
2021/03/18	68	64.29	93	64.39	63.10	-25	19,809	-0.13%
2021/03/17	252	64.04	241	63.63	64.60	11	19,342	0.06%	大買/大賣/
2021/03/16	2	60.30	2	60.70	60.30	0	18,592	0.00%
2021/03/12	0	0.00	45	60.30	58.60	-45	18,490	-0.24%
2021/03/11	49	59.86	5	59.86	59.90	44	18,523	0.24%
2021/03/10	1	57.40	0	0.00	57.60	1	18,503	0.01%
2021/03/08	3	59.37	1	59.80	58.40	2	18,414	0.01%
2021/03/05	10	54.70	11	56.67	56.40	-1	18,256	-0.01%
2021/03/04	12	56.81	3	58.70	56.40	9	18,282	0.05%
2021/03/03	21	56.06	30	57.77	58.40	-9	18,247	-0.05%
2021/03/02	20	58.10	0	0.00	57.20	20	18,591	0.11%
2021/02/26	1	58.00	1	58.70	59.30	0	18,657	0.00%
2021/02/24	33	59.16	0	0.00	58.50	33	18,808	0.18%
2021/02/22	11	62.39	11	63.90	61.50	0	18,702	0.00%
2021/02/19	2	60.10	12	59.95	61.40	-10	18,460	-0.05%
2021/02/18	3	61.10	50	62.33	60.60	-47	18,605	-0.25%
2021/02/17	70	61.83	77	61.05	62.50	-7	19,117	-0.04%
2021/02/05	128	57.14	69	56.88	57.90	59	18,671	0.32%	大買/
2021/02/04	0	0.00	20	54.85	54.00	-20	17,802	-0.11%
2021/02/03	20	54.10	42	54.95	53.60	-22	17,791	-0.12%
2021/02/02	107	54.96	71	55.33	55.20	36	17,572	0.20%	大買/
2021/02/01	10	53.40	10	53.50	53.70	0	17,009	0.00%
2021/01/29	42	53.40	57	54.62	51.90	-15	16,705	-0.09%
2021/01/28	176	54.74	142	54.55	52.80	34	15,996	0.21%	大買/大賣/
2021/01/27	35	55.45	81	54.68	53.80	-46	15,772	-0.29%
2021/01/26	77	54.90	97	55.69	54.10	-20	15,546	-0.13%
2021/01/25	137	54.06	40	53.85	54.00	97	14,918	0.65%	大買/
2021/01/22	10	52.20	10	51.00	52.10	0	14,523	0.00%
2021/01/21	0	0.00	30	49.20	50.50	-30	14,213	-0.21%
2021/01/20	11	46.49	11	46.19	46.90	0	13,985	0.00%
2021/01/18	20	48.50	5	47.00	48.10	15	13,843	0.11%
2021/01/15	0	0.00	10	50.10	50.10	-10	13,596	-0.07%
2021/01/13	108	51.80	88	51.79	53.20	20	13,293	0.15%	大買/
2021/01/12	10	50.10	21	50.42	50.40	-11	13,148	-0.08%
2021/01/11	0	0.00	2	52.90	52.60	-2	12,997	-0.02%
2021/01/06	26	52.44	40	53.10	51.40	-14	12,634	-0.11%
2021/01/05	7	55.29	67	54.71	53.40	-60	12,302	-0.49%
2021/01/04	20	52.40	2	52.20	52.70	18	11,872	0.15%
2020/12/30	31	53.02	11	53.01	52.90	20	11,421	0.18%
2020/12/29	56	54.72	925	54.24	54.60	-869	11,222	-7.74%	大賣/鉅額交易
2020/12/28	631	55.18	292	53.88	55.50	339	10,862	3.12%	大買/大賣/鉅額交易
2020/12/25	80	52.26	154	53.24	51.80	-74	10,069	-0.73%	大賣/
2020/12/24	725	52.66	94	52.04	51.50	631	9,435	6.69%	大買/鉅額交易
2020/12/23	9	48.76	33	48.16	48.80	-24	7,858	-0.31%
2020/12/22	20	44.40	50	45.80	44.40	-30	7,373	-0.41%
2020/12/21	0	0.00	20	44.43	45.10	-20	7,047	-0.28%
2020/12/16	0	0.00	16	42.78	42.85	-16	6,903	-0.23%
2020/12/15	10	42.05	0	0.00	41.90	10	6,927	0.14%
2020/12/14	0	0.00	10	43.25	43.15	-10	7,004	-0.14%
2020/12/11	12	42.40	2	42.40	42.50	10	6,994	0.14%
2020/12/10	22	43.68	2	43.25	43.30	20	6,923	0.29%
2020/12/09	10	44.75	11	44.85	44.70	-1	6,787	-0.01%
2020/12/07	2	44.95	2	46.15	44.85	0	6,676	0.00%
2020/12/04	2	45.60	0	0.00	46.20	2	6,565	0.03%
2020/12/01	2	44.60	2	44.95	44.95	0	6,252	0.00%
2020/11/30	40	46.08	41	46.70	45.85	-1	6,096	-0.02%
2020/11/27	2	46.20	0	0.00	46.05	2	5,956	0.03%
2020/11/26	3	46.58	10	47.20	46.50	-7	5,867	-0.12%
2020/11/25	14	45.67	53	45.25	46.00	-39	5,354	-0.73%
2020/11/24	45	45.63	40	45.90	44.45	5	5,108	0.10%
2020/11/23	0	0.00	17	44.61	44.40	-17	4,777	-0.36%
2020/11/20	11	45.78	5	45.55	44.45	6	4,694	0.13%
2020/11/19	27	44.80	20	45.00	45.20	7	4,544	0.15%
2020/11/18	32	44.96	1,115	45.00	45.00	-1,083	4,419	-24.51%	大賣/鉅額交易
2020/11/17	125	45.62	20	44.88	44.50	105	4,216	2.49%	大買/鉅額交易
2020/11/16	898	45.02	181	45.04	44.50	717	3,939	18.20%	大買/大賣/鉅額交易
2020/11/13	116	42.64	1,101	42.70	42.90	-985	3,069	-32.09%	大買/大賣/鉅額交易
2020/11/12	1,210	42.38	123	41.98	41.90	1,087	2,611	41.62%	大買/大賣/鉅額交易
2020/11/11	237	40.52	70	39.83	40.70	167	2,016	8.28%	大買/鉅額交易
2020/11/10	0	0.00	30	38.60	38.85	-30	1,876	-1.60%
2020/11/09	60	38.64	0	0.00	38.55	60	1,881	3.19%
2020/10/29	0	0.00	2	38.10	38.10	-2	2,038	-0.10%
2020/10/27	0	0.00	6	38.79	38.80	-6	2,088	-0.29%
2020/10/26	0	0.00	5	38.75	38.70	-5	2,222	-0.23%
2020/10/21	2	37.80	1	37.95	37.95	1	2,274	0.04%
2020/10/20	13	38.27	12	38.50	38.10	1	2,295	0.04%
2020/10/19	0	0.00	20	37.30	37.40	-20	2,281	-0.88%
2020/10/13	1	36.45	0	0.00	36.45	1	2,382	0.04%
2020/10/12	10	36.50	0	0.00	36.45	10	2,386	0.42%
2020/10/08	10	37.05	0	0.00	37.05	10	2,412	0.41%
2020/09/24	5	37.30	5	37.70	37.75	0	2,872	0.00%
2020/09/22	10	37.90	2	37.90	38.20	8	2,992	0.27%
2020/09/21	2	39.25	0	0.00	38.70	2	3,083	0.06%
2020/09/17	2	40.60	1	40.10	40.60	1	3,125	0.03%
2020/09/10	1	39.25	0	0.00	38.50	1	3,264	0.03%
2020/09/09	1	38.85	0	0.00	39.00	1	3,282	0.03%
2020/09/08	0	0.00	18	38.15	38.15	-18	3,281	-0.55%
2020/08/31	0	0.00	5	38.30	38.00	-5	3,640	-0.14%
2020/08/26	5	38.00	0	0.00	38.05	5	3,815	0.13%
2020/08/25	0	0.00	10	38.40	38.40	-10	3,846	-0.26%
2020/08/20	30	37.67	4	37.50	36.05	26	4,025	0.65%
2020/08/13	1	39.30	0	0.00	39.05	1	4,247	0.02%
2020/08/12	0	0.00	6	39.29	39.35	-6	4,324	-0.14%
2020/08/11	20	39.60	0	0.00	39.65	20	4,471	0.45%
2020/08/10	0	0.00	5	40.54	40.10	-5	4,604	-0.11%
2020/08/07	0	0.00	1	40.10	40.10	-1	4,745	-0.02%
2020/08/06	1	41.35	2	41.00	40.75	-1	4,823	-0.02%
2020/08/05	1	41.30	1	41.20	41.20	0	5,014	0.00%
2020/08/04	4	41.40	0	0.00	41.25	4	5,361	0.07%
2020/07/30	6	40.93	5	40.88	40.90	1	5,952	0.02%
2020/07/28	41	39.32	0	0.00	38.50	41	6,369	0.64%
2020/07/27	70	39.81	1	40.20	39.80	69	6,722	1.03%
2020/07/24	100	40.40	1	40.25	40.05	99	6,856	1.44%
2020/07/23	194	41.05	3	40.90	40.85	191	6,857	2.79%	大買/鉅額交易
2020/07/22	8	40.36	0	0.00	40.35	8	6,847	0.12%
2020/07/17	6	40.26	8	40.09	39.70	-2	6,825	-0.03%
2020/07/15	0	0.00	1	41.10	40.30	-1	6,823	-0.01%
2020/07/14	1	41.05	0	0.00	40.60	1	6,846	0.01%
2020/07/13	1	40.25	0	0.00	40.90	1	6,834	0.01%
2020/07/09	2	41.58	30	41.17	41.20	-28	6,897	-0.41%
2020/07/08	2	41.90	0	0.00	41.70	2	6,989	0.03%
2020/07/06	1	41.25	0	0.00	41.75	1	6,931	0.01%
2020/07/03	1	41.15	2	40.60	40.90	-1	6,929	-0.01%
2020/07/02	2	41.30	0	0.00	41.15	2	6,967	0.03%
2020/07/01	1	41.80	0	0.00	41.65	1	6,887	0.01%
2020/06/30	4	41.80	4	42.00	41.85	0	6,845	0.00%
2020/06/29	5	42.91	224	42.91	42.90	-219	6,765	-3.24%	大賣/鉅額交易
2020/06/24	3	43.00	123	42.87	42.85	-120	6,669	-1.80%	大賣/鉅額交易
2020/06/19	3	43.00	3	42.90	42.85	0	6,669	0.00%
2020/06/17	15	42.76	22	42.65	42.95	-7	6,597	-0.11%
2020/06/16	0	0.00	10	42.00	42.00	-10	6,551	-0.15%
2020/06/12	0	0.00	10	40.90	41.50	-10	6,634	-0.15%
2020/06/11	0	0.00	2	40.80	40.90	-2	6,651	-0.03%
2020/06/10	3	42.65	5	42.43	42.45	-2	6,623	-0.03%
2020/06/05	3	42.65	3	42.75	42.65	0	6,766	0.00%
2020/06/04	2	42.50	0	0.00	42.65	2	6,762	0.03%
2020/06/03	3	42.00	3	41.90	41.90	0	6,728	0.00%
2020/05/29	0	0.00	3	40.60	40.95	-3	6,863	-0.04%
2020/05/28	4	40.89	9	41.80	40.60	-5	6,904	-0.07%
2020/05/27	5	42.06	7	42.49	41.85	-2	6,848	-0.03%
2020/05/26	8	42.36	29	42.48	42.25	-21	6,841	-0.31%
2020/05/25	1	40.95	5	41.55	41.55	-4	6,753	-0.06%
2020/05/22	5	41.50	0	0.00	41.15	5	6,717	0.07%
2020/05/21	17	41.82	3	41.73	41.90	14	6,697	0.21%
2020/05/20	150	41.23	1	40.95	40.95	149	6,702	2.22%	大買/鉅額交易
2020/05/18	5	40.55	210	40.57	40.20	-205	6,592	-3.11%	大賣/鉅額交易
2020/05/15	164	42.09	109	42.09	41.90	55	6,449	0.85%	大買/大賣/
2020/05/14	40	42.39	14	42.27	41.30	26	6,348	0.41%
2020/05/13	15	43.22	15	43.08	42.95	0	6,213	0.00%
2020/05/12	15	43.53	46	44.13	43.70	-31	6,141	-0.50%
2020/05/11	52	44.21	25	44.29	44.20	27	5,978	0.45%
2020/05/08	147	42.10	5	42.56	42.30	142	5,640	2.52%	大買/鉅額交易
2020/05/07	5	42.83	147	42.39	42.30	-142	5,486	-2.59%	大賣/鉅額交易
2020/05/06	12	42.46	98	41.90	41.75	-86	5,362	-1.60%
2020/05/05	71	41.15	403	40.87	40.80	-332	5,071	-6.55%	大賣/鉅額交易
2020/05/04	969	40.34	599	40.38	41.50	370	4,899	7.55%	大買/大賣/鉅額交易
2020/04/30	59	39.44	81	39.82	40.50	-22	4,660	-0.47%
2020/04/29	21	36.86	10	36.85	36.85	11	4,394	0.25%
2020/04/10	0	0.00	10	33.30	33.30	-10	4,513	-0.22%
2020/04/09	15	33.18	10	33.53	33.00	5	4,571	0.11%
2020/04/08	10	33.55	5	33.95	33.50	5	4,574	0.11%
2020/04/07	0	0.00	10	31.60	32.90	-10	4,500	-0.22%
2020/04/06	0	0.00	10	30.50	30.50	-10	4,421	-0.23%
2020/04/01	0	0.00	10	30.30	30.30	-10	4,431	-0.23%
2020/03/31	40	30.24	10	29.85	29.80	30	4,456	0.67%
2020/03/25	5	30.00	15	29.78	29.70	-10	4,561	-0.22%
2020/03/24	35	28.22	15	28.45	28.25	20	4,573	0.44%
2020/03/20	0	0.00	40	28.35	28.60	-40	5,173	-0.77%
2020/03/19	40	26.96	0	0.00	26.45	40	5,391	0.74%
2020/03/17	40	30.15	11	30.09	29.90	29	5,549	0.52%
2020/03/16	1	32.05	10	31.46	31.00	-9	5,561	-0.16%
2020/03/13	28	31.14	0	0.00	31.95	28	5,565	0.50%
2020/03/12	105	36.69	25	37.21	34.30	80	5,506	1.45%	大買/
2020/03/11	1	38.40	5	38.95	38.05	-4	5,468	-0.07%
2020/03/10	5	36.60	5	37.00	38.55	0	5,761	0.00%
2020/03/09	45	38.58	130	38.60	38.00	-85	5,901	-1.44%	大賣/
2020/03/06	105	39.69	101	39.79	39.70	4	5,920	0.07%	大買/大賣/
2020/03/05	212	39.49	101	39.51	39.65	111	6,003	1.85%	大買/大賣/鉅額交易
2020/03/04	35	37.87	35	38.22	38.40	0	6,457	0.00%
2020/03/03	15	38.90	35	38.59	38.30	-20	6,684	-0.30%
2020/03/02	45	36.14	730	36.19	36.25	-685	6,716	-10.20%	大賣/鉅額交易
2020/02/27	55	37.81	65	38.68	37.00	-10	6,860	-0.15%
2020/02/26	84	38.73	489	39.29	39.30	-405	6,803	-5.95%	大賣/鉅額交易
2020/02/25	12	38.65	27	39.00	38.90	-15	6,761	-0.22%
2020/02/24	61	38.78	140	39.06	39.15	-79	6,759	-1.17%	大賣/
2020/02/21	1,042	38.93	86	38.98	38.95	956	6,745	14.17%	大買/鉅額交易
2020/02/20	225	38.59	0	0.00	38.50	225	6,684	3.37%	大買/鉅額交易
2020/02/17	0	0.00	30	38.36	38.60	-30	6,701	-0.45%
2020/02/12	0	0.00	2	38.30	38.30	-2	6,714	-0.03%
2020/02/11	0	0.00	10	37.60	37.65	-10	6,756	-0.15%
2020/02/07	10	36.50	0	0.00	36.35	10	7,364	0.14%
2020/02/04	1	35.20	10	35.20	35.95	-9	7,703	-0.12%
2020/02/03	10	33.40	0	0.00	33.40	10	7,678	0.13%
2020/01/31	111	37.22	10	36.45	36.45	101	7,587	1.33%	大買/鉅額交易
2020/01/13	0	0.00	10	43.15	43.40	-10	8,108	-0.12%
2020/01/09	3	42.80	3	42.65	42.40	0	8,088	0.00%
2020/01/08	0	0.00	14	43.37	43.15	-14	8,102	-0.17%
2020/01/07	0	0.00	1	43.35	43.10	-1	8,246	-0.01%
2020/01/06	20	42.25	45	43.07	42.80	-25	8,254	-0.30%
2020/01/03	0	0.00	1	42.20	42.80	-1	8,271	-0.01%
2019/12/27	0	0.00	20	42.48	42.35	-20	8,440	-0.24%
2019/12/26	0	0.00	4	42.40	42.20	-4	8,527	-0.05%
2019/12/25	20	42.19	0	0.00	42.45	20	8,590	0.23%
2019/12/23	40	42.10	5	42.00	41.95	35	8,962	0.39%
2019/12/20	4	42.60	0	0.00	42.60	4	9,107	0.04%
2019/12/19	5	42.70	0	0.00	42.75	5	9,700	0.05%
2019/12/18	40	42.60	6	43.17	42.60	34	10,083	0.34%
2019/12/17	81	44.17	45	45.53	44.25	36	10,305	0.35%
2019/12/16	11	46.06	31	46.19	46.80	-20	10,013	-0.20%
2019/12/13	80	45.31	84	45.58	45.30	-4	9,961	-0.04%
2019/12/12	49	44.85	43	46.34	44.85	6	10,269	0.06%
2019/12/11	8	45.15	11	45.15	45.30	-3	10,281	-0.03%
2019/12/10	7	44.71	0	0.00	45.00	7	10,391	0.07%
2019/12/09	4	45.89	7	45.66	45.00	-3	10,420	-0.03%
2019/12/06	6	45.85	6	45.40	45.30	0	10,519	0.00%
2019/12/05	5	46.08	45	46.60	45.40	-40	10,532	-0.38%
2019/12/04	41	45.30	10	44.68	45.25	31	10,426	0.30%
2019/12/02	0	0.00	1	43.85	44.85	-1	10,677	-0.01%
2019/11/29	4	45.11	0	0.00	44.40	4	10,682	0.04%
2019/11/28	0	0.00	15	43.77	43.90	-15	10,301	-0.15%
2019/11/26	2	42.90	3	42.30	43.00	-1	10,526	-0.01%
2019/11/22	10	40.90	0	0.00	41.00	10	11,289	0.09%
2019/11/21	1	40.25	0	0.00	41.00	1	11,463	0.01%
2019/11/19	0	0.00	40	41.36	40.75	-40	11,960	-0.33%
2019/11/14	2	40.90	0	0.00	40.65	2	12,744	0.02%
2019/11/12	0	0.00	12	41.46	41.45	-12	13,341	-0.09%
2019/11/11	50	40.42	11	40.62	40.40	39	13,834	0.28%
2019/11/08	20	41.15	0	0.00	41.00	20	14,410	0.14%
2019/11/07	1	40.25	30	40.33	40.60	-29	14,552	-0.20%
2019/11/06	27	43.38	122	43.97	42.00	-95	14,468	-0.66%	大賣/
2019/11/05	100	45.15	53	44.45	45.30	47	14,132	0.33%
2019/11/04	2	44.10	15	44.15	43.50	-13	13,749	-0.09%
2019/11/01	0	0.00	10	43.50	43.50	-10	13,691	-0.07%
2019/10/31	30	43.91	0	0.00	43.35	30	13,704	0.22%
2019/10/30	2	43.30	0	0.00	43.65	2	13,699	0.01%
2019/10/29	3	43.20	20	43.35	42.80	-17	13,673	-0.12%
2019/10/28	33	43.82	2	44.40	43.85	31	13,617	0.23%
2019/10/25	5	43.81	1	43.75	43.15	4	13,563	0.03%
2019/10/24	6	44.48	51	44.21	44.10	-45	13,517	-0.33%
2019/10/23	11	44.20	43	44.47	44.35	-32	13,520	-0.24%
2019/10/22	87	43.98	32	44.12	44.10	55	13,312	0.41%
2019/10/21	30	42.57	0	0.00	42.75	30	13,039	0.23%
2019/10/16	0	0.00	26	42.99	42.00	-26	12,920	-0.20%
2019/10/15	27	42.44	0	0.00	42.45	27	12,807	0.21%
2019/10/09	10	40.70	10	40.50	40.50	0	12,511	0.00%
2019/10/07	0	0.00	3	42.15	42.00	-3	12,362	-0.02%
2019/10/04	32	40.97	16	41.75	41.00	16	12,222	0.13%
2019/10/03	36	41.58	13	41.90	41.95	23	12,128	0.19%
2019/10/02	12	41.00	16	42.28	42.40	-4	12,070	-0.03%
2019/10/01	12	41.00	12	40.60	41.00	0	11,963	0.00%
2019/09/27	25	40.52	1	40.60	40.60	24	11,886	0.20%
2019/09/26	20	43.55	25	43.61	43.50	-5	11,505	-0.04%
2019/09/25	225	43.50	31	43.65	43.20	194	11,442	1.70%	大買/鉅額交易
2019/09/24	86	44.72	300	44.87	43.45	-214	11,299	-1.89%	大賣/鉅額交易
2019/09/23	55	47.81	20	47.01	46.80	35	10,695	0.33%
2019/09/20	161	48.19	123	48.07	48.60	38	10,293	0.37%	大買/大賣/
2019/09/19	0	0.00	1	46.55	46.90	-1	9,803	-0.01%
2019/09/18	20	47.03	40	47.35	46.55	-20	9,709	-0.21%
2019/09/17	101	47.77	16	47.62	47.10	85	9,484	0.90%	大買/
2019/09/16	9	46.08	36	46.26	46.50	-27	9,039	-0.30%
2019/09/12	33	45.12	40	45.69	46.35	-7	8,913	-0.08%
2019/09/11	14	45.40	5	46.00	45.20	9	8,751	0.10%
2019/09/10	10	45.30	10	46.50	45.30	0	8,666	0.00%
2019/09/09	30	46.45	10	46.80	46.50	20	8,491	0.24%
2019/09/06	24	46.09	57	46.21	46.30	-33	8,432	-0.39%
2019/09/05	73	46.86	60	47.23	46.70	13	8,273	0.16%
2019/09/04	55	44.82	81	44.59	45.25	-26	7,862	-0.33%
2019/09/03	31	45.47	12	45.19	45.05	19	7,723	0.25%
2019/09/02	25	44.30	48	43.95	44.50	-23	7,511	-0.31%
2019/08/30	161	44.75	79	45.56	43.20	82	7,313	1.12%	大買/
2019/08/29	23	46.73	15	46.37	46.80	8	6,927	0.12%
2019/08/28	19	46.48	34	46.64	46.30	-15	6,709	-0.22%
2019/08/27	48	46.42	58	45.82	46.50	-10	6,414	-0.16%
2019/08/26	131	42.20	51	43.03	43.55	80	5,719	1.40%	大買/
2019/08/23	59	43.53	29	43.38	42.95	30	5,531	0.54%
2019/08/22	26	42.22	66	42.80	42.30	-40	5,193	-0.77%
2019/08/21	68	42.28	68	42.14	42.00	0	4,975	0.00%
2019/08/20	113	41.50	70	41.72	40.80	43	4,749	0.91%	大買/
2019/08/19	65	42.78	32	42.83	42.30	33	4,500	0.73%
2019/08/16	46	41.65	29	41.28	41.75	17	4,112	0.41%
2019/08/15	34	41.18	8	41.49	41.80	26	3,876	0.67%
2019/08/14	46	41.04	41	40.80	41.50	5	3,444	0.15%
2019/08/12	0	0.00	40	35.51	38.10	-40	2,255	-1.77%
2019/08/08	90	34.21	50	34.07	34.65	40	2,010	1.99%
2019/08/02	0	0.00	4	32.24	32.30	-4	1,764	-0.23%
2019/08/01	1	34.00	1	33.60	33.40	0	1,744	0.00%
2019/07/17	0	0.00	2	31.00	31.00	-2	1,504	-0.13%
2019/07/16	0	0.00	3	31.20	31.10	-3	1,542	-0.19%
2019/07/15	1	31.05	0	0.00	31.10	1	1,577	0.06%
2019/07/02	0	0.00	7	31.37	31.50	-7	2,063	-0.34%
2019/07/01	7	30.63	0	0.00	31.45	7	2,088	0.34%
2019/06/20	155	32.41	155	32.59	32.70	0	2,619	0.00%	大買/大賣/
2019/06/19	0	0.00	2	31.90	32.00	-2	2,584	-0.08%
2019/06/17	3	31.00	0	0.00	31.05	3	2,561	0.12%
2019/06/14	0	0.00	1	31.20	31.35	-1	2,623	-0.04%
2019/06/13	0	0.00	2	30.55	31.00	-2	2,623	-0.08%
2019/06/12	2	29.20	0	0.00	29.35	2	2,608	0.08%
2019/05/31	1	29.20	0	0.00	29.00	1	2,734	0.04%
2019/05/22	0	0.00	1	29.15	28.80	-1	3,392	-0.03%
2019/05/15	1	29.70	0	0.00	30.05	1	3,645	0.03%
2019/04/22	1	35.05	30	35.24	34.55	-29	4,007	-0.72%
2019/04/19	50	34.70	20	34.75	34.90	30	4,037	0.74%
2019/04/17	30	34.70	30	34.50	34.50	0	3,983	0.00%
2019/04/16	0	0.00	20	34.25	34.90	-20	4,021	-0.50%
2019/04/12	20	33.45	0	0.00	32.80	20	3,916	0.51%
2019/04/02	20	35.35	20	34.70	34.55	0	3,618	0.00%
2019/04/01	0	0.00	3	33.75	33.40	-3	3,357	-0.09%
2019/03/12	0	0.00	1	31.00	31.00	-1	3,192	-0.03%
2019/02/26	31	33.02	31	32.67	32.55	0	3,339	0.00%
2019/02/22	0	0.00	10	30.55	30.30	-10	2,923	-0.34%
2019/02/14	0	0.00	5	31.14	31.20	-5	2,878	-0.17%
2019/02/11	15	31.13	0	0.00	30.70	15	2,757	0.54%
2019/01/22	9	30.28	9	30.04	30.00	0	2,639	0.00%
2019/01/21	1	30.05	9	30.17	30.05	-8	2,591	-0.31%
2019/01/16	8	29.60	1	29.40	29.55	7	2,448	0.29%
2019/01/15	0	0.00	10	28.15	28.15	-10	2,341	-0.43%
2019/01/11	10	28.30	0	0.00	28.30	10	2,327	0.43%
2019/01/10	0	0.00	1	27.90	28.00	-1	2,258	-0.04%
2019/01/08	0	0.00	6	27.80	27.90	-6	2,242	-0.27%
2019/01/07	3	27.00	0	0.00	27.30	3	2,172	0.14%
2019/01/03	4	27.04	0	0.00	27.15	4	2,196	0.18%
2019/01/02	3	28.03	2	27.70	27.55	1	2,192	0.05%
2018/12/26	0	0.00	2	29.50	28.25	-2	2,194	-0.09%
2018/12/25	3	28.70	0	0.00	29.10	3	2,183	0.14%
2018/12/24	0	0.00	3	29.70	29.85	-3	2,183	-0.14%
2018/12/19	0	0.00	1	28.40	29.30	-1	2,155	-0.05%
2018/12/18	1	28.00	0	0.00	28.10	1	2,125	0.05%
2018/12/17	0	0.00	2	29.10	28.55	-2	2,123	-0.09%
2018/12/14	0	0.00	1	29.30	29.15	-1	2,147	-0.05%
2018/12/13	1	29.15	0	0.00	29.15	1	2,214	0.05%
2018/12/12	0	0.00	6	29.58	30.00	-6	2,202	-0.27%
2018/12/11	0	0.00	3	28.90	28.90	-3	2,113	-0.14%
2018/12/07	5	28.30	0	0.00	28.20	5	2,176	0.23%
2018/12/06	1	29.60	5	30.33	29.10	-4	2,101	-0.19%
2018/12/05	1	30.40	0	0.00	30.70	1	2,055	0.05%
2018/12/04	0	0.00	5	31.32	31.95	-5	2,034	-0.25%
2018/12/03	8	30.60	1	30.95	30.90	7	1,987	0.35%
2018/11/29	0	0.00	3	29.95	29.60	-3	1,891	-0.16%
2018/11/28	4	28.75	0	0.00	29.40	4	1,809	0.22%
2018/11/26	6	28.70	0	0.00	28.45	6	1,750	0.34%
2018/10/19	0	0.00	1	25.00	25.45	-1	1,863	-0.05%
2018/10/04	3	31.90	0	0.00	31.25	3	1,879	0.16%
2018/09/10	5	28.80	5	29.30	28.40	0	2,006	0.00%
2018/08/10	1	35.80	0	0.00	35.80	1	2,563	0.04%
2018/08/08	1	37.90	0	0.00	37.70	1	2,558	0.04%
2018/08/06	1	38.15	0	0.00	38.00	1	2,584	0.04%
2018/08/03	1	38.25	0	0.00	38.20	1	2,602	0.04%
2018/07/31	0	0.00	1	38.65	38.65	-1	2,586	-0.04%
2018/07/24	1	37.80	0	0.00	38.00	1	2,620	0.04%
2018/07/20	0	0.00	10	37.80	37.55	-10	2,606	-0.38%
2018/07/10	0	0.00	1	37.80	37.75	-1	2,944	-0.03%
2018/07/03	0	0.00	2	38.05	37.60	-2	3,303	-0.06%
2018/06/29	1	37.00	1	37.75	37.60	0	3,293	0.00%
2018/06/28	0	0.00	0.8	40.00	40.00	-0.8	3,311	-0.02%
2018/06/20	5	41.10	4	40.65	40.85	1	3,344	0.03%
2018/06/14	0	0.00	1	41.95	41.65	-1	3,314	-0.03%
2018/06/12	5	43.00	11	42.46	42.20	-6	3,249	-0.18%
2018/06/11	0	0.00	4	41.10	41.50	-4	3,079	-0.13%
2018/06/08	0	0.00	10	40.55	40.60	-10	3,144	-0.32%
2018/05/31	0	0.00	2	40.20	39.85	-2	3,334	-0.06%
2018/05/25	6	39.62	0	0.00	39.20	6	3,448	0.17%
2018/05/24	0	0.00	2	39.73	39.55	-2	3,460	-0.06%
2018/05/17	1	38.70	0	0.00	39.25	1	3,513	0.03%
2018/05/16	0	0.00	31	38.34	38.50	-31	3,507	-0.88%
2018/05/15	5	38.70	0	0.00	38.25	5	3,546	0.14%
2018/05/11	2	38.55	0	0.00	38.50	2	3,703	0.05%
2018/05/03	0	0.00	1	38.75	38.15	-1	4,055	-0.02%
2018/04/24	5	39.87	1	40.90	39.55	4	4,371	0.09%
2018/04/23	30	41.37	0	0.00	41.25	30	4,359	0.69%
2018/04/20	1	43.10	30	43.45	43.10	-29	4,368	-0.66%
2018/04/19	11	43.33	8	43.05	43.10	3	4,430	0.07%
2018/04/18	3	43.35	0	0.00	42.85	3	4,569	0.07%
2018/04/16	0	0.00	60	43.68	43.40	-60	4,656	-1.29%
2018/04/13	74	44.36	3	44.30	43.95	71	4,860	1.46%
2018/04/12	1	42.15	0	0.00	42.30	1	5,110	0.02%
2018/04/03	0	42.50	0	0.00	42.50	0	5,469	0.00%
2018/04/02	0	43.20	0	0.00	43.15	0	5,508	0.00%
2018/03/26	0	0.00	1	41.65	41.75	-1	5,918	-0.02%
2018/03/23	0	0.00	1	41.25	41.20	-1	5,934	-0.02%
2018/03/22	1	42.70	0	0.00	42.25	1	5,938	0.02%
2018/03/21	0	0.00	1	42.45	42.55	-1	6,059	-0.02%
2018/03/15	0	0.00	1	43.05	42.95	-1	6,249	-0.02%
2018/03/14	1	44.00	0	0.00	43.25	1	6,329	0.02%
2018/03/13	1	43.25	0	0.00	43.55	1	6,380	0.02%
2018/03/12	0	0.00	4	43.65	43.25	-4	6,518	-0.06%
2018/03/09	1	43.20	0	0.00	43.20	1	6,528	0.02%
2018/03/08	0	0.00	2	42.55	42.50	-2	6,468	-0.03%
2018/03/07	2	42.33	4	42.60	42.45	-2	6,481	-0.03%
2018/03/02	10	43.50	30	43.39	43.20	-20	6,704	-0.30%
2018/03/01	10	42.70	20	42.63	43.30	-10	6,668	-0.15%
2018/02/27	10	42.65	20	42.60	42.40	-10	6,750	-0.15%
2018/02/22	0	0.00	2	41.75	41.45	-2	6,832	-0.03%
2018/02/09	4	39.00	0	0.00	39.45	4	6,936	0.06%
2018/02/05	30	43.60	30	44.03	43.70	0	7,371	0.00%
2018/01/31	0	0.00	5	42.80	44.05	-5	7,600	-0.07%
2018/01/30	0	0.00	10	44.00	43.65	-10	7,710	-0.13%
2018/01/29	84	44.90	79	43.93	43.60	5	7,968	0.06%
2018/01/26	1	43.70	0	0.00	43.10	1	7,980	0.01%
2018/01/25	0	0.00	4	42.95	43.05	-4	8,232	-0.05%
2018/01/12	176	44.12	176	44.41	44.60	0	9,108	0.00%	大買/大賣/
2018/01/11	135	44.20	125	43.25	43.35	10	9,218	0.11%	大買/大賣/
2018/01/09	3	43.88	132	45.17	44.05	-129	9,536	-1.35%	大賣/鉅額交易
2018/01/08	301	44.51	172	45.02	44.90	129	9,404	1.37%	大買/大賣/鉅額交易
2018/01/05	2	43.15	1	43.00	42.80	1	8,875	0.01%
2018/01/04	0	0.00	1	42.00	41.40	-1	8,731	-0.01%
2018/01/03	1	42.05	0	0.00	41.75	1	8,915	0.01%