金居 (8358)-華南永昌-鶯歌券商分點個股進出

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
64.6
漲跌
▲2.1
漲幅
+3.36%
成交量
6,267張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－華南永昌-鶯歌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/04/26	1	64.70	1	65.50	64.60	0	4,595	0.00%
2024/04/24	0	61.60	1.1	63.06	63.00	-1.1	4,488	-0.02%
2024/04/22	1	60.50	0	0.00	59.90	1	4,457	0.02%
2024/04/19	2	63.45	2	63.60	62.30	0	4,411	0.00%
2024/04/18	2	64.25	0	0.00	64.10	2	4,358	0.05%
2024/04/17	1	64.10	1	64.40	64.40	0	4,311	0.00%
2024/04/16	1	63.60	1	62.30	62.50	0	4,254	0.00%
2024/04/15	6	67.32	7	66.29	65.30	-1	4,169	-0.02%
2024/04/12	12	69.33	27	69.04	67.20	-15	3,954	-0.38%
2024/04/11	4	67.68	10	67.24	67.20	-6	3,653	-0.16%
2024/04/10	10	66.87	12	66.13	66.00	-2	3,458	-0.06%
2024/04/09	9	67.58	10.3	68.67	66.80	-1.3	3,309	-0.04%
2024/04/08	4	65.90	3.5	65.94	65.50	0.5	2,837	0.02%
2024/04/03	6	64.15	6	64.35	64.20	0	2,583	0.00%
2024/04/02	25.3	64.69	17.3	64.73	64.20	8	2,408	0.33%
2024/04/01	1	62.50	1	61.20	62.70	0	1,963	0.00%
2024/03/29	27	59.30	28.1	59.42	59.50	-1.1	1,748	-0.06%
2024/03/27	2	57.50	0	0.00	57.50	2	1,697	0.12%
2024/03/26	1	57.50	0	0.00	57.50	1	1,692	0.06%
2024/03/22	1	59.30	0	0.00	59.40	1	1,714	0.06%
2024/03/11	2	57.00	0	57.40	57.50	2	1,795	0.11%
2024/03/07	0.2	58.50	0	0.00	58.30	0.2	1,794	0.01%
2024/03/05	0	59.05	0	0.00	58.80	0	1,897	0.00%
2024/03/04	0	0.00	0	59.60	59.30	0	1,929	0.00%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/29	0	59.80	0	59.50	59.20	0	1,970	0.00%
2024/02/27	1	59.60	0.1	61.00	59.50	1	2,005	0.05%
2024/02/23	2	60.21	0	60.70	59.90	2	2,196	0.09%
2024/02/22	0	60.70	0	0.00	60.70	0	2,216	0.00%
2024/02/21	0	0.00	2	61.90	61.50	-2	2,242	-0.09%
2024/02/20	0	0.00	8	61.99	61.60	-8	2,275	-0.35%
2024/02/19	0	0.00	9	63.20	62.50	-9	2,263	-0.40%
2024/02/16	6	64.19	23	64.13	63.50	-17	2,226	-0.76%
2024/02/15	0.3	58.80	0	0.00	58.90	0.3	2,041	0.01%
2024/02/05	0.4	59.80	9	60.07	59.70	-8.6	2,092	-0.41%
2024/02/02	0	0.00	6	59.30	59.20	-6	2,110	-0.28%
2024/01/31	0	0.00	1	59.00	58.80	-1	2,151	-0.05%
2024/01/30	0	0.00	1	60.09	59.50	-1	2,185	-0.05%
2024/01/25	0	0.00	0	60.20	59.90	0	2,295	0.00%
2024/01/24	0	0.00	3	60.70	60.50	-3	2,316	-0.13%
2024/01/23	1.1	60.50	1	60.60	60.40	0.1	2,426	0.00%
2024/01/19	1	59.50	0	0.00	59.80	1	2,550	0.04%
2024/01/15	0	59.40	0	0.00	59.10	0	2,850	0.00%
2024/01/12	0	59.10	6	58.75	59.10	-6	2,944	-0.20%
2024/01/11	0	0.00	1	57.80	58.70	-1	2,978	-0.03%
2024/01/09	0	0.00	4	57.90	57.70	-4	3,155	-0.13%
2024/01/04	0	0.00	2	58.90	58.80	-2	3,465	-0.06%
2023/12/29	0	0.00	6	60.60	60.60	-6	3,957	-0.15%
2023/12/25	2	60.10	2	60.30	60.10	0	4,875	0.00%
2023/12/22	0	0.00	6	60.80	60.50	-6	4,908	-0.12%
2023/12/20	0	0.00	15	60.60	60.70	-15	4,988	-0.30%
2023/12/18	2	60.40	0	0.00	60.40	2	5,035	0.04%
2023/12/15	0	0.00	1	62.00	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	1	62.30	61.50	-1	5,173	-0.02%
2023/12/13	0	0.00	1	62.20	61.80	-1	5,302	-0.02%
2023/12/12	1	61.50	1	62.20	61.20	0	5,404	0.00%
2023/12/11	0	0.00	1	61.50	61.90	-1	5,553	-0.02%
2023/12/07	2	61.70	1	62.80	61.60	1	5,764	0.02%
2023/12/06	1	62.50	1	61.90	62.50	0	5,971	0.00%
2023/12/04	5	62.12	0	0.00	61.80	5	6,247	0.08%
2023/12/01	3	62.10	0	0.00	62.60	3	6,619	0.05%
2023/11/30	4	62.30	2	62.15	62.20	2	7,389	0.03%
2023/11/29	0	0.00	0.4	61.50	61.50	-0.4	7,551	-0.01%
2023/11/28	0.4	60.40	0	0.00	61.40	0.4	7,723	0.01%
2023/11/23	36	62.50	34	62.86	61.50	2	8,993	0.02%
2023/11/21	0	60.80	0	0.00	60.40	0	8,887	0.00%
2023/11/20	0	0.00	1	60.40	60.80	-1	8,988	-0.01%
2023/11/17	1	58.70	1	59.10	59.10	0	9,095	0.00%
2023/11/15	3.1	59.60	0	0.00	59.30	3.1	9,508	0.03%
2023/11/13	3	59.37	0	0.00	59.20	3	10,039	0.03%
2023/11/09	0.2	60.50	0	0.00	60.60	0.2	10,718	0.00%
2023/11/07	2	61.15	0	61.20	61.10	2	10,764	0.02%
2023/11/06	0	0.00	56	61.59	62.10	-56	10,844	-0.52%
2023/11/03	16	60.81	0	0.00	60.50	16	10,857	0.15%
2023/10/31	16	59.11	0	0.00	58.40	16	11,027	0.15%
2023/10/30	0.5	61.50	0	0.00	60.90	0.5	11,180	0.00%
2023/10/27	12	61.40	10	60.70	60.20	2	11,313	0.02%
2023/10/26	25	61.74	0	0.00	61.10	25	11,743	0.21%
2023/10/25	2	64.80	0	0.00	65.00	2	12,206	0.02%
2023/10/23	0	0.00	1	64.90	63.00	-1	13,942	-0.01%
2023/10/20	10	61.58	0	61.70	63.00	10	14,815	0.07%
2023/10/18	1	65.00	0	0.00	64.00	1	14,777	0.01%
2023/10/17	0	0.00	1	67.70	67.20	-1	14,792	-0.01%
2023/10/16	1	67.50	6.1	67.01	67.10	-5.1	14,788	-0.03%
2023/10/13	0	0.00	3	68.90	68.10	-3	14,860	-0.02%
2023/10/12	2	67.70	31	68.12	68.70	-29	14,865	-0.20%
2023/10/11	31	67.27	1	67.20	67.20	30	14,932	0.20%
2023/10/05	0	68.45	2	69.00	68.10	-2	14,942	-0.01%
2023/10/04	2	68.55	3.1	68.27	68.40	-1.1	14,858	-0.01%
2023/10/03	25	67.67	26	67.20	68.40	-1	14,680	-0.01%
2023/10/02	14	65.34	17	65.97	66.90	-3	14,427	-0.02%
2023/09/28	0	0.00	7	62.60	61.80	-7	14,264	-0.05%
2023/09/27	7	61.50	0	0.00	62.00	7	14,340	0.05%
2023/09/26	1	62.90	1	63.40	61.60	0	14,382	0.00%
2023/09/22	0	62.10	0	0.00	63.20	0	14,466	0.00%
2023/09/20	29	62.03	11	62.35	61.70	18	14,478	0.12%
2023/09/19	39	62.62	2	63.00	62.40	37	14,567	0.25%
2023/09/18	12	64.33	0	0.00	64.00	12	14,654	0.08%
2023/09/15	10	66.60	10	67.30	66.60	0	15,118	0.00%
2023/09/14	6	66.00	4	66.70	66.80	2	15,209	0.01%
2023/09/13	1	65.10	1	65.40	65.00	0	15,083	0.00%
2023/09/12	0.3	65.80	0.4	66.26	65.20	-0.1	15,044	0.00%
2023/09/11	2	64.90	3	66.26	65.00	-1	14,948	-0.01%
2023/09/08	2	68.30	1	68.50	68.40	1	14,761	0.01%
2023/09/07	1	68.00	0	0.00	69.00	1	14,747	0.01%
2023/09/06	6	70.82	16	71.31	69.80	-10	14,736	-0.07%
2023/09/05	6	71.18	45.1	70.69	70.60	-39	14,622	-0.27%
2023/09/04	1	68.10	0.3	68.10	68.10	0.7	13,907	0.01%
2023/09/01	0.3	67.30	21	67.26	66.30	-20.7	13,906	-0.15%
2023/08/31	8	69.63	61.2	70.23	68.80	-53.2	14,025	-0.38%
2023/08/30	8.2	68.51	25.3	68.52	68.30	-17.1	13,475	-0.13%
2023/08/29	2	65.60	1.2	65.58	66.40	0.8	13,009	0.01%
2023/08/28	0	0.00	2	63.15	63.40	-2	12,798	-0.02%
2023/08/25	0.1	64.30	0	0.00	64.30	0.1	12,830	0.00%
2023/08/24	1	64.60	1	65.00	64.50	0	12,777	0.00%
2023/08/23	1	65.10	1	66.20	64.60	0	12,668	0.00%
2023/08/22	18.1	66.33	21	65.53	64.50	-2.9	12,588	-0.02%
2023/08/21	1	65.70	0	0.00	65.80	1	12,422	0.01%
2023/08/18	13.5	66.03	3	65.60	64.20	10.5	12,213	0.09%
2023/08/17	1	65.60	2	65.35	65.60	-1	12,012	-0.01%
2023/08/16	85	62.88	86	60.23	64.50	-1	11,781	-0.01%
2023/08/15	6	60.60	12	60.54	61.90	-6	11,231	-0.05%
2023/08/14	19	56.39	1	56.60	56.30	18	11,076	0.16%
2023/08/11	24	57.63	0	0.00	57.50	24	11,048	0.22%
2023/08/10	46	58.59	1	59.50	58.10	45	11,025	0.41%
2023/08/09	14	60.87	3	61.33	60.90	11	10,926	0.10%
2023/08/08	19	62.08	2	62.79	61.90	17	10,878	0.16%
2023/08/07	11	63.12	2.3	64.04	64.00	8.7	10,834	0.08%
2023/08/04	6	62.00	1	61.30	62.30	5	10,768	0.05%
2023/08/02	4	64.45	8	63.54	62.70	-4	10,710	-0.04%
2023/08/01	7	63.60	0	0.00	63.60	7	10,508	0.07%
2023/07/31	57	69.37	58	65.31	64.50	-1	10,379	-0.01%
2023/07/28	81	69.20	80	69.51	69.60	1	9,839	0.01%
2023/07/27	101	68.40	117	68.58	67.50	-16	9,214	-0.17%	大買/大賣/
2023/07/26	142.3	68.82	144	68.49	65.80	-1.7	8,371	-0.02%	大買/大賣/
2023/07/25	11.1	65.11	277.5	65.82	66.80	-266.4	7,406	-3.60%	大賣/鉅額交易
2023/07/24	4	59.85	3	60.73	60.80	1	6,496	0.02%
2023/07/21	5	60.76	1	61.60	60.80	4	6,468	0.06%
2023/07/20	25.1	61.54	50	62.21	61.60	-24.9	6,462	-0.39%
2023/07/19	0	0.00	3	60.50	59.70	-3	6,335	-0.05%
2023/07/18	5	61.88	3.5	61.43	60.80	1.5	6,304	0.02%
2023/07/17	2	62.20	11	62.40	62.00	-9	6,244	-0.14%
2023/07/14	8	62.53	4	62.99	62.00	4	6,194	0.06%
2023/07/13	13	61.92	2.5	61.94	61.00	10.5	5,970	0.18%
2023/07/12	2	61.00	6	60.45	60.20	-4	5,784	-0.07%
2023/07/11	1	57.69	0	0.00	57.70	1	5,611	0.02%
2023/07/10	0	0.00	7	56.97	56.00	-7	5,591	-0.13%
2023/07/07	8	58.21	4	57.60	57.60	4	5,553	0.07%
2023/07/06	8	62.55	1	63.00	62.40	7	5,441	0.13%
2023/07/05	8	62.55	11	62.96	63.00	-3	5,368	-0.06%
2023/07/04	2	62.40	10	62.10	62.40	-8	5,278	-0.15%
2023/07/03	1	62.20	3	61.77	62.30	-2	5,211	-0.04%
2023/06/30	1	60.80	5	60.40	61.30	-4	5,107	-0.08%
2023/06/29	1	60.01	0	60.10	60.10	1	5,085	0.02%
2023/06/28	7	60.27	19	60.78	60.00	-12	5,085	-0.24%
2023/06/27	12	61.36	2	61.35	60.60	10	5,088	0.20%
2023/06/26	10	64.53	10	64.20	63.90	0	4,952	0.00%
2023/06/21	50	65.04	27	65.67	65.00	23	4,791	0.48%
2023/06/20	8	61.43	6	61.43	61.20	2	4,288	0.05%
2023/06/19	0	0.00	1	59.60	59.80	-1	4,168	-0.02%
2023/06/16	1	60.40	2	60.50	60.10	-1	4,175	-0.02%
2023/06/15	3	60.90	6	61.30	61.10	-3	4,216	-0.07%
2023/06/14	19	60.91	1	61.50	60.80	18	4,207	0.43%
2023/06/13	41	61.59	4	62.53	61.30	37	4,248	0.87%
2023/06/12	27	61.08	22	62.14	61.80	5	4,180	0.12%
2023/06/09	0	0.00	7	62.44	63.30	-7	4,033	-0.17%
2023/06/08	20	60.62	1	60.60	60.80	19	3,779	0.50%
2023/06/07	6	60.37	12.6	61.09	61.60	-6.6	3,720	-0.18%
2023/06/06	17	60.86	6.5	60.83	60.00	10.5	3,521	0.30%
2023/06/05	6	58.30	3	59.27	58.90	3	3,214	0.09%
2023/06/01	0	0.00	1	57.20	57.20	-1	3,163	-0.03%
2023/05/31	1	58.30	0	0.00	57.50	1	3,194	0.03%
2023/05/30	3	56.80	1	57.00	56.70	2	3,152	0.06%
2023/05/29	2.2	56.80	0	0.00	56.80	2.2	3,218	0.07%
2023/05/26	19.2	56.63	7	57.16	56.50	12.2	3,274	0.37%
2023/05/25	4.9	57.19	2	57.55	57.30	2.9	3,341	0.09%
2023/05/24	13	55.97	2	56.65	56.80	11	3,360	0.33%
2023/05/23	6	56.95	1	57.70	56.80	5	3,466	0.14%
2023/05/22	14	57.38	3	57.23	57.00	11	3,606	0.31%
2023/05/19	1	55.60	0	0.00	55.10	1	3,623	0.03%
2023/05/18	0	0.00	2	54.80	55.20	-2	3,750	-0.05%
2023/05/16	0	0.00	5	54.06	53.20	-5	3,850	-0.13%
2023/05/15	0	53.60	0	0.00	53.80	0	3,890	0.00%
2023/05/12	6	53.92	0	0.00	54.10	6	4,039	0.15%
2023/05/11	1	53.10	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1	55.10	0	0.00	54.80	1	4,288	0.02%
2023/05/08	0	0.00	6	55.80	55.60	-6	4,446	-0.13%
2023/05/05	5	54.58	0	0.00	55.50	5	4,475	0.11%
2023/05/03	2	54.00	0	0.00	54.00	2	4,957	0.04%
2023/04/26	11	52.84	0	0.00	53.40	11	5,806	0.19%
2023/04/25	43	53.92	0	0.00	53.70	43	5,941	0.72%
2023/04/21	9	55.40	0	0.00	55.20	9	6,131	0.15%
2023/04/20	58	56.70	0	0.00	56.60	58	6,356	0.91%
2023/04/19	1	58.80	0	0.00	58.80	1	6,644	0.02%
2023/04/18	0.1	60.60	0	0.00	60.00	0.1	6,886	0.00%
2023/04/17	1	61.20	10	61.09	60.90	-9	7,183	-0.13%
2023/04/14	10	61.50	0	0.00	60.90	10	7,381	0.14%
2023/04/13	0	0.00	4	60.35	60.40	-4	7,369	-0.05%
2023/04/10	0	61.00	0	0.00	61.40	0	7,302	0.00%
2023/03/29	0	0.00	1	59.60	59.70	-1	7,286	-0.01%
2023/03/28	2	59.55	1	61.20	58.90	1	7,294	0.01%
2023/03/27	0	0.00	1	61.20	60.80	-1	7,256	-0.01%
2023/03/24	2	60.25	0	0.00	61.10	2	7,282	0.03%
2023/03/23	3	60.43	0.1	60.69	59.90	2.9	7,258	0.04%
2023/03/22	2	61.21	25	61.36	62.00	-23	7,190	-0.32%
2023/03/21	1	60.00	21	59.66	60.10	-20	7,257	-0.28%
2023/03/20	1	58.41	0	0.00	58.60	1	7,338	0.01%
2023/03/17	1.1	58.64	48	58.91	59.20	-46.9	7,294	-0.64%
2023/03/16	2	59.00	38	59.26	58.50	-36	7,311	-0.49%
2023/03/15	2	60.70	3	61.00	60.00	-1	7,329	-0.01%
2023/03/13	0	0.00	28	61.65	61.90	-28	7,527	-0.37%
2023/03/10	5	62.32	0	0.00	62.10	5	7,674	0.07%
2023/03/09	60	64.30	87	64.51	63.90	-27	8,054	-0.34%
2023/03/08	0	0.00	9	64.37	63.90	-9	8,235	-0.11%
2023/03/07	2	64.00	1	64.00	63.90	1	8,237	0.01%
2023/03/06	0	0.00	23	64.21	64.20	-23	8,246	-0.28%
2023/03/03	7	63.99	22	63.51	63.50	-15	8,274	-0.18%
2023/03/02	2	63.30	33	63.17	63.20	-31	8,317	-0.37%
2023/03/01	1	63.00	15	62.74	62.90	-14	8,563	-0.16%
2023/02/24	8	63.24	1	62.60	62.80	7	8,563	0.08%
2023/02/23	13	63.07	3	62.93	62.80	10	8,536	0.12%
2023/02/22	5	63.58	1	64.00	63.80	4	8,545	0.05%
2023/02/21	2	64.70	0	0.00	64.80	2	8,565	0.02%
2023/02/20	13	64.10	0.1	64.20	64.60	13	8,532	0.15%
2023/02/17	6	66.18	2	66.50	66.00	4	8,545	0.05%
2023/02/16	4	66.68	1	67.40	67.50	3	8,760	0.03%
2023/02/08	1	69.00	0	0.00	67.90	1	9,373	0.01%
2023/02/07	1	67.00	1	67.90	68.00	0	9,417	0.00%
2023/02/06	2	66.30	10	66.85	67.00	-8	9,664	-0.08%
2023/02/03	2	66.30	0	0.00	66.20	2	10,133	0.02%
2023/02/02	6	66.37	0	0.00	67.00	6	10,287	0.06%
2023/02/01	0	0.00	8	68.45	67.40	-8	10,251	-0.08%
2023/01/31	20	65.36	30	65.66	65.70	-10	9,979	-0.10%
2023/01/30	26	61.58	27	62.11	65.00	-1	9,923	-0.01%
2023/01/17	1	60.70	5	60.42	59.90	-4	9,663	-0.04%
2023/01/16	2	59.30	14	59.54	58.90	-12	9,501	-0.13%
2023/01/13	9	58.81	22	59.18	58.10	-13	9,297	-0.14%
2023/01/12	0	0.00	12	59.05	58.60	-12	9,133	-0.13%
2023/01/11	8	58.34	10	58.69	58.40	-2	9,020	-0.02%
2023/01/10	10	59.30	20	58.77	58.40	-10	8,905	-0.11%
2023/01/09	4	58.45	5	58.98	58.70	-1	8,654	-0.01%
2023/01/06	3	55.60	21	56.84	57.30	-18	8,280	-0.22%
2023/01/05	3	56.03	1.1	55.80	55.40	2	8,005	0.02%
2023/01/04	1	56.20	5	56.14	57.00	-4	7,697	-0.05%
2022/12/23	0	50.90	0	50.90	51.30	0	7,458	0.00%
2022/12/21	0.1	51.22	0	51.50	50.70	0.1	7,446	0.00%
2022/12/20	0	0.00	0	51.40	51.20	0	7,412	0.00%
2022/12/15	0	0.00	0.2	55.30	55.30	-0.2	7,315	0.00%
2022/12/14	1	54.12	1	54.60	55.10	0	7,306	0.00%
2022/12/13	1	56.00	1	53.80	53.80	0	7,264	0.00%
2022/12/09	0	0.00	2	53.80	53.50	-2	6,984	-0.03%
2022/12/08	0	54.30	2	54.20	54.40	-2	6,943	-0.03%
2022/12/07	2	53.90	0	0.00	53.30	2	6,879	0.03%
2022/12/06	1	55.10	5	55.80	54.70	-4	6,762	-0.06%
2022/12/05	37	56.45	30.1	56.32	56.30	7	6,642	0.10%
2022/12/02	11	58.85	4	58.63	58.40	7	6,480	0.11%
2022/12/01	7	57.00	5	57.88	59.00	2	6,298	0.03%
2022/11/30	2	54.35	4.1	53.82	54.50	-2.1	5,868	-0.04%
2022/11/25	21.2	51.50	23	51.85	51.10	-1.9	5,600	-0.03%
2022/11/24	6	52.50	0	0.00	52.90	6	5,523	0.11%
2022/11/23	13	53.35	18.9	52.92	52.90	-5.9	5,432	-0.11%
2022/11/22	0.1	51.00	0	0.00	50.90	0.1	5,156	0.00%
2022/11/21	2.1	50.84	0.2	50.90	50.80	1.9	5,109	0.04%
2022/11/18	3	51.90	0	0.00	51.60	3	5,061	0.06%
2022/11/17	2	52.00	1	51.81	51.80	1	4,910	0.02%
2022/11/16	0	0.00	1	51.80	52.00	-1	4,802	-0.02%
2022/11/15	100	52.04	97	51.95	52.30	3	4,707	0.06%
2022/11/14	6	50.98	16	51.11	51.60	-10	4,510	-0.22%
2022/11/11	6	49.23	2	48.90	48.55	4	4,177	0.10%
2022/11/10	1	49.25	1	48.60	48.50	0	4,045	0.00%
2022/11/09	2	49.98	16	49.14	49.60	-14	3,940	-0.36%
2022/11/08	21	49.69	21	49.61	49.30	0	3,814	0.00%
2022/11/07	47	50.70	47	51.29	50.50	0	3,587	0.00%
2022/11/04	9	46.92	2	47.43	47.60	7	3,173	0.22%
2022/11/03	17	46.95	1.1	47.32	47.65	15.9	3,014	0.53%
2022/11/02	11	46.63	12	46.86	47.10	-1	2,855	-0.04%
2022/11/01	49.1	45.13	59	45.31	46.50	-9.9	2,519	-0.39%
2022/10/31	27	42.79	34	42.46	43.60	-7	1,885	-0.37%
2022/10/28	6	39.91	1	39.20	39.65	5	1,655	0.30%
2022/10/27	1	38.60	8	38.61	39.80	-7	1,532	-0.46%
2022/10/26	17	38.24	7	37.93	37.50	10	1,470	0.68%
2022/10/25	10	38.02	3.2	38.01	38.00	6.8	1,311	0.52%
2022/10/24	1	37.20	0	0.00	36.90	1	1,270	0.08%
2022/10/20	0	0.00	1	37.60	38.30	-1	1,313	-0.08%
2022/10/19	0	37.90	2	38.10	38.00	-2	1,359	-0.15%
2022/10/18	0	0.00	5	36.80	37.20	-5	1,411	-0.35%
2022/10/14	2	36.15	0	0.00	36.15	2	1,732	0.12%
2022/10/13	3	35.90	0	0.00	34.90	3	1,756	0.17%
2022/10/12	0	0.00	0.3	36.55	36.95	-0.3	1,769	-0.01%
2022/10/05	5	39.10	0	0.00	38.30	5	1,984	0.25%
2022/10/04	0	0.00	0.2	38.20	38.50	-0.2	2,030	-0.01%
2022/10/03	0	0.00	0	38.10	37.80	0	2,073	0.00%
2022/09/23	10	39.45	0	0.00	39.35	10	2,180	0.46%
2022/09/06	1	40.55	0	0.00	40.30	1	2,502	0.04%
2022/09/01	1	42.55	0	0.00	42.25	1	2,489	0.04%
2022/08/31	0	0.00	8	42.70	43.00	-8	2,478	-0.32%
2022/08/30	1	42.25	0	0.00	42.25	1	2,472	0.04%
2022/08/29	10	42.31	0	0.00	42.15	10	2,473	0.40%
2022/08/25	3	42.75	0	0.00	42.70	3	2,440	0.12%
2022/08/23	0	0.00	0.1	43.25	43.20	-0.1	2,454	0.00%
2022/08/22	17	43.69	0	0.00	43.35	17	2,499	0.68%
2022/08/19	3	44.13	3	44.22	43.75	0	2,505	0.00%
2022/08/18	1	43.90	1	43.95	43.95	0	2,511	0.00%
2022/08/17	18	43.45	0	0.00	43.60	18	2,512	0.72%
2022/08/16	2	43.40	4	43.65	43.45	-2	2,521	-0.08%
2022/08/12	0	43.20	4	43.11	43.05	-4	2,522	-0.16%
2022/08/11	0	0.00	6	41.80	41.95	-6	2,507	-0.24%
2022/08/09	0	0.00	1	41.50	41.50	-1	2,516	-0.04%
2022/08/08	0	0.00	1	41.40	41.30	-1	2,521	-0.04%
2022/08/05	6	40.70	1	41.20	40.80	5	2,520	0.20%
2022/08/03	3	40.78	1	40.80	40.45	2	2,530	0.08%
2022/08/02	3	41.13	5	41.23	40.80	-2	2,548	-0.08%
2022/08/01	0.2	42.50	0	0.00	42.15	0.2	2,531	0.01%
2022/07/29	1	42.50	0	0.00	42.35	1	2,530	0.04%
2022/07/28	11	42.55	0	0.00	42.60	11	2,524	0.44%
2022/07/27	1	42.80	0	0.00	43.70	1	2,494	0.04%
2022/07/26	22	43.34	3	43.87	43.15	19	2,513	0.76%
2022/07/25	8	44.86	0	0.00	44.80	8	2,499	0.32%
2022/07/22	13.2	46.51	12	46.55	46.65	1.2	2,492	0.05%
2022/07/21	1	43.00	4	46.03	46.65	-3	2,306	-0.13%
2022/07/20	4	42.49	1	42.45	42.45	3	2,231	0.13%
2022/07/18	17	42.37	1	42.40	42.35	16	2,270	0.70%
2022/07/14	7	44.49	0	0.00	45.10	7	2,175	0.32%
2022/07/13	0	0.00	1	43.70	44.25	-1	2,143	-0.05%
2022/07/11	5	44.38	0	0.00	44.20	5	2,063	0.24%
2022/07/08	2	45.95	0	0.00	46.00	2	2,033	0.10%
2022/07/07	1	44.50	0	0.00	45.10	1	2,001	0.05%
2022/07/06	0	0.00	1	45.90	44.00	-1	1,992	-0.05%
2022/07/05	1	45.60	0	0.00	45.45	1	1,998	0.05%
2022/06/30	1.1	45.99	4	46.00	45.25	-2.9	1,909	-0.15%
2022/06/22	35	48.38	0	0.00	47.85	35	1,777	1.97%
2022/06/21	1	49.25	2	48.70	50.00	-1	1,735	-0.06%
2022/06/17	28	52.23	0	0.00	51.30	28	1,700	1.65%
2022/06/14	0	0.00	0.5	55.50	55.90	-0.5	1,681	-0.03%
2022/06/13	10	56.35	0	0.00	56.30	10	1,694	0.59%
2022/06/09	17	57.14	0	0.00	57.10	17	1,727	0.98%
2022/06/02	9	57.90	0	0.00	57.90	9	1,802	0.50%
2022/05/31	0	0.00	1	57.50	57.90	-1	1,850	-0.05%
2022/05/30	0.1	57.70	2	57.40	58.00	-1.9	1,871	-0.10%
2022/05/27	2	54.70	1	54.50	55.40	1	1,845	0.05%
2022/05/26	6	54.35	1	55.20	54.10	5	1,874	0.27%
2022/05/24	5	54.80	0	0.00	55.00	5	2,197	0.23%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	1	56.40	0	0.00	56.30	1	2,311	0.04%
2022/05/16	0	0.00	2	56.10	54.60	-2	2,269	-0.09%
2022/05/03	6	58.05	0	0.00	58.60	6	2,298	0.26%
2022/04/29	10	57.50	1	59.00	58.10	9	2,305	0.39%
2022/04/26	0	59.80	0	0.00	59.50	0	2,261	0.00%
2022/04/25	0.1	61.00	0	0.00	60.50	0.1	2,256	0.00%
2022/04/22	10	64.55	0	0.00	64.40	10	2,228	0.45%
2022/04/20	0	67.30	0	0.00	66.70	0	2,240	0.00%
2022/04/18	0.1	66.82	1	66.10	66.00	-0.9	2,273	-0.04%
2022/04/11	0.1	68.90	2	68.60	68.60	-2	2,456	-0.08%
2022/04/06	1	71.40	0	0.00	71.50	1	2,533	0.04%
2022/03/31	0	0.00	1	72.50	71.80	-1	2,696	-0.04%
2022/03/25	0	0.00	4.3	73.38	73.00	-4.3	3,130	-0.14%
2022/03/23	0.2	72.70	0	0.00	72.60	0.2	3,210	0.01%
2022/03/21	0.2	71.50	0	0.00	71.40	0.2	3,239	0.01%
2022/03/14	1	70.50	0	0.00	70.60	1	3,381	0.03%
2022/03/11	0	0.00	1	71.00	70.80	-1	3,477	-0.03%
2022/03/08	1	71.20	0	0.00	70.10	1	3,573	0.03%
2022/03/04	4	74.43	0	0.00	73.30	4	3,643	0.11%
2022/03/02	4	75.30	9	75.22	75.20	-5	3,791	-0.13%
2022/03/01	1.1	75.07	0	0.00	75.40	1.1	3,833	0.03%
2022/02/25	3	75.80	3.1	75.40	75.00	-0.1	3,886	0.00%
2022/02/24	6	75.35	14	75.23	74.20	-8	4,011	-0.20%
2022/02/23	6.1	73.88	6	73.47	74.20	0.1	4,011	0.00%
2022/02/10	2	72.95	1	73.10	73.00	1	6,225	0.02%
2022/02/07	0	68.60	2	68.25	69.70	-2	6,412	-0.03%
2022/01/26	7	67.61	0	0.00	67.50	7	6,444	0.11%
2022/01/25	12	69.48	0	0.00	69.00	12	6,552	0.18%
2022/01/24	0.1	69.50	0	0.00	69.80	0.1	6,667	0.00%
2022/01/21	0	0.00	1	71.60	71.50	-1	6,749	-0.01%
2022/01/19	2	72.10	0	0.00	72.20	2	6,881	0.03%
2022/01/14	1	72.00	1	72.50	73.10	0	7,114	0.00%
2022/01/13	0	0.00	3	73.13	73.70	-3	7,171	-0.04%
2022/01/12	0	0.00	2	72.00	72.20	-2	7,299	-0.03%
2022/01/11	1	73.00	6	72.80	72.70	-5	7,345	-0.07%
2022/01/10	2	73.35	3	73.87	73.90	-1	7,484	-0.01%
2022/01/07	1	74.30	1	73.80	73.50	0	7,675	0.00%
2022/01/06	1	74.90	1	75.20	75.30	0	7,663	0.00%
2022/01/04	0	0.00	1	78.10	77.30	-1	7,696	-0.01%
2022/01/03	0	0.00	4	77.50	77.30	-4	7,732	-0.05%
2021/12/29	1	77.00	0.1	78.10	78.10	0.9	7,940	0.01%
2021/12/28	3	77.80	0	0.00	77.60	3	8,059	0.04%
2021/12/27	1	78.70	2	77.70	77.60	-1	8,168	-0.01%
2021/12/23	5	78.32	6	78.27	78.40	-1	8,387	-0.01%
2021/12/22	3	76.83	0.4	76.50	77.10	2.6	8,527	0.03%
2021/12/21	0	0.00	3	74.67	75.00	-3	9,313	-0.03%
2021/12/20	3	73.73	0	0.00	73.10	3	9,674	0.03%
2021/12/15	10	74.89	1	75.60	74.80	9	9,853	0.09%
2021/12/14	1	76.00	0	0.00	75.20	1	9,905	0.01%
2021/12/13	1	74.60	2	74.75	75.10	-1	9,860	-0.01%
2021/12/10	9.5	74.51	1	74.40	74.40	8.5	10,038	0.08%
2021/12/09	2	75.40	0	0.00	75.20	2	10,000	0.02%
2021/12/08	1	76.20	0	0.00	76.20	1	10,010	0.01%
2021/12/07	2	77.45	5	77.12	76.60	-3	10,001	-0.03%
2021/12/06	2	75.95	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	2.5	76.64	76.60	-2.5	10,082	-0.02%
2021/12/02	1	75.90	2.5	75.86	75.50	-1.5	10,112	-0.01%
2021/12/01	4	75.75	1	75.30	75.30	3	10,105	0.03%
2021/11/30	1	76.70	0	0.00	76.90	1	10,062	0.01%
2021/11/29	1	74.70	0	0.00	76.30	1	10,057	0.01%
2021/11/26	18	76.25	11	77.40	75.90	7	9,995	0.07%
2021/11/25	9	79.09	1	79.20	78.70	8	9,949	0.08%
2021/11/24	11	80.29	45	79.30	79.70	-34	9,979	-0.34%
2021/11/23	56	79.10	22	79.03	78.80	34	10,081	0.34%
2021/11/22	13	82.22	11.1	82.06	83.00	2	9,931	0.02%
2021/11/19	2	79.00	4	79.03	79.10	-2	9,795	-0.02%
2021/11/18	3	78.40	0	0.00	78.10	3	9,812	0.03%
2021/11/17	3	80.17	9.1	80.16	79.80	-6.1	9,727	-0.06%
2021/11/16	55	85.03	26	84.45	80.50	29	9,651	0.30%
2021/11/15	127	79.83	234	81.86	83.90	-107	8,911	-1.20%	大買/大賣/鉅額交易
2021/11/12	1	75.40	0	0.00	76.30	1	8,640	0.01%
2021/11/11	1	76.50	11	76.29	75.40	-10	8,744	-0.11%
2021/11/10	21	75.70	1	76.80	76.10	20	8,994	0.22%
2021/11/05	2	75.15	1	74.50	74.50	1	8,942	0.01%
2021/11/04	0	0.00	1	75.40	75.20	-1	8,981	-0.01%
2021/11/03	5	74.60	5	74.80	74.80	0	9,139	0.00%
2021/11/02	65	74.97	66	73.70	73.80	-1	9,260	-0.01%
2021/11/01	0	0.00	1	75.90	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	15.5	74.89	74.70	-15.5	9,759	-0.16%
2021/10/28	78	74.13	61	72.63	72.60	17	10,246	0.17%
2021/10/27	0	0.00	27	74.66	75.40	-27	10,312	-0.26%
2021/10/25	10	75.60	5	76.20	75.70	5	10,226	0.05%
2021/10/22	78	73.20	68	73.89	74.20	10	10,271	0.10%
2021/10/21	23	74.27	12	73.51	73.10	11	10,293	0.11%
2021/10/20	22	74.65	3	76.13	74.70	19	10,274	0.18%
2021/10/19	0	0.00	17	74.01	74.20	-17	10,319	-0.16%
2021/10/18	3	73.33	0	0.00	74.00	3	10,566	0.03%
2021/10/15	0	0.00	22	73.03	73.40	-22	10,569	-0.21%
2021/10/14	2	65.70	1	67.70	68.20	1	10,520	0.01%
2021/10/13	37	66.72	4	66.68	66.50	33	10,558	0.31%
2021/10/12	25	69.26	0	0.00	69.10	25	10,571	0.24%
2021/10/08	15	70.80	0	0.00	71.00	15	10,617	0.14%
2021/10/07	0	0.00	1	70.20	70.20	-1	10,683	-0.01%
2021/10/06	4	69.10	5	68.82	67.90	-1	11,044	-0.01%
2021/10/05	6	66.45	15	65.99	67.60	-9	11,074	-0.08%
2021/10/04	16	66.91	13	66.32	66.00	3	11,062	0.03%
2021/10/01	25	72.37	13	70.65	71.10	12	10,969	0.11%
2021/09/30	0.5	75.50	0	0.00	75.40	0.5	10,879	0.00%
2021/09/29	22	76.21	3	78.80	73.90	19	10,816	0.18%
2021/09/28	26	82.79	24	82.57	80.20	2	10,680	0.02%
2021/09/27	16	78.15	6	79.70	79.90	10	9,841	0.10%
2021/09/24	0	75.40	23	74.74	75.70	-23	9,525	-0.24%
2021/09/23	2	71.90	0	0.00	73.00	2	9,417	0.02%
2021/09/22	2	72.35	3	71.60	71.50	-1	9,438	-0.01%
2021/09/17	2	73.10	6.1	72.95	73.50	-4.1	9,470	-0.04%
2021/09/15	1	71.70	4	73.15	71.50	-3	9,509	-0.03%
2021/09/09	6	71.50	6	72.05	72.20	0	10,071	0.00%
2021/09/08	5	69.60	0	0.00	69.60	5	10,401	0.05%
2021/09/07	29	70.57	1	71.60	70.30	28	11,177	0.25%
2021/09/06	10	73.20	0	0.00	71.30	10	11,699	0.09%
2021/09/03	1	72.30	1	72.70	72.10	0	11,964	0.00%
2021/09/02	1	72.00	20	72.01	71.90	-19	12,347	-0.15%
2021/09/01	15	73.57	1	73.10	73.70	14	12,590	0.11%
2021/08/31	12	72.35	0	0.00	72.80	12	12,590	0.10%
2021/08/30	5	74.36	3	74.90	73.40	2	12,648	0.02%
2021/08/27	26	73.87	5	74.50	73.70	21	12,604	0.17%
2021/08/26	2	71.55	1	71.90	71.70	1	12,512	0.01%
2021/08/25	0	0.00	2	69.90	70.50	-2	12,632	-0.02%
2021/08/24	2	70.00	0	0.00	70.00	2	12,652	0.02%
2021/08/23	0	0.00	3	71.00	71.50	-3	12,669	-0.02%
2021/08/20	3	68.73	2	69.50	68.20	1	12,712	0.01%
2021/08/19	16.1	71.24	1	72.00	69.30	15.1	12,867	0.12%
2021/08/18	11.1	71.54	4	71.25	73.90	7.1	12,851	0.05%
2021/08/17	0	0.00	5	74.50	73.80	-5	12,837	-0.04%
2021/08/16	22.3	75.08	3	75.00	74.90	19.3	12,983	0.15%
2021/08/13	1	84.00	1	81.80	82.90	0	12,988	0.00%
2021/08/12	2	84.50	36	84.29	84.30	-34	13,191	-0.26%
2021/08/11	12	83.83	5	83.30	84.50	7	13,585	0.05%
2021/08/10	9	86.10	5	84.86	85.40	4	13,665	0.03%
2021/08/09	5	88.90	5	88.36	84.10	0	13,730	0.00%
2021/08/06	1	87.82	8	88.85	88.00	-7	13,816	-0.05%
2021/08/05	1	89.00	26.1	87.88	87.30	-25.1	13,821	-0.18%
2021/08/04	34.2	88.88	58	88.48	89.10	-23.8	14,081	-0.17%
2021/08/03	2	87.30	13	86.09	87.50	-11	13,658	-0.08%
2021/08/02	3	83.00	0.1	83.30	83.30	2.9	13,151	0.02%
2021/07/30	0	0.00	5	80.70	79.10	-5	13,152	-0.04%
2021/07/29	5	78.00	0	0.00	78.60	5	13,389	0.04%
2021/07/28	10.1	77.38	1	77.40	77.80	9.1	13,621	0.07%
2021/07/27	8	82.28	5	83.02	80.00	3	13,719	0.02%
2021/07/26	3	81.57	0	0.00	81.20	3	13,875	0.02%
2021/07/23	1	83.90	0	0.00	82.10	1	13,994	0.01%
2021/07/22	101	77.88	115	81.39	81.40	-14	13,930	-0.10%	大買/大賣/
2021/07/21	9	77.84	4	79.08	75.90	5	13,746	0.04%
2021/07/20	9	77.53	2	77.10	76.90	7	13,750	0.05%
2021/07/19	3	80.20	0	0.00	80.50	3	13,833	0.02%
2021/07/16	2	81.35	0	0.00	81.40	2	14,247	0.01%
2021/07/15	10	81.64	5	81.74	81.70	5	14,505	0.03%
2021/07/14	2	83.00	8	82.39	82.50	-6	14,695	-0.04%
2021/07/13	19	86.94	24	85.75	83.70	-5	14,884	-0.03%
2021/07/12	14	83.63	0	0.00	83.20	14	14,678	0.10%
2021/07/09	0	0.00	26	84.40	84.50	-26	14,692	-0.18%
2021/07/08	0	0.00	1	82.90	83.20	-1	14,792	-0.01%
2021/07/07	3	83.80	1	82.80	82.80	2	14,932	0.01%
2021/07/06	3	83.03	0	0.00	83.00	3	15,022	0.02%
2021/07/05	7	84.81	10	84.76	85.10	-3	15,176	-0.02%
2021/07/01	1	81.50	0	0.00	80.70	1	15,341	0.01%
2021/06/30	5	82.30	0	0.00	81.50	5	15,632	0.03%
2021/06/29	2	82.95	0	0.00	82.80	2	15,724	0.01%
2021/06/28	9	82.90	4	83.70	84.80	5	16,256	0.03%
2021/06/25	30	83.15	1	82.70	82.70	29	16,444	0.18%
2021/06/24	13	83.49	1	84.00	83.50	12	16,969	0.07%
2021/06/23	2	84.40	9	84.38	84.80	-7	17,087	-0.04%
2021/06/22	6	83.08	1	83.00	83.00	5	17,247	0.03%
2021/06/21	77	82.75	26	82.95	82.40	51	17,979	0.28%
2021/06/18	18	87.84	14	88.06	87.60	4	18,581	0.02%
2021/06/17	71	89.52	69	91.15	88.90	2	18,730	0.01%
2021/06/16	84.1	90.04	75.1	91.22	88.90	9.1	18,628	0.05%
2021/06/15	21	86.65	106.2	87.38	86.20	-85.2	18,381	-0.46%	大賣/
2021/06/11	7	82.63	14.1	83.11	82.60	-7.1	18,677	-0.04%
2021/06/10	10	80.67	112.1	81.50	82.50	-102.1	18,508	-0.55%	大賣/鉅額交易
2021/06/09	13	80.39	16	79.87	80.30	-3	18,181	-0.02%
2021/06/07	6	77.12	4	77.00	76.40	2	18,105	0.01%
2021/06/04	0	0.00	52	76.16	76.20	-52	18,079	-0.29%
2021/06/03	21	76.70	5	77.10	76.80	16	18,237	0.09%
2021/06/02	13.1	76.33	2	76.25	76.10	11.1	18,457	0.06%
2021/06/01	1	79.70	3	80.27	79.50	-2	18,353	-0.01%
2021/05/28	23	82.09	3	82.27	80.90	20	18,411	0.11%
2021/05/27	33	81.74	29	80.07	81.30	4	18,468	0.02%
2021/05/26	5	78.86	9	78.43	80.00	-4	18,319	-0.02%
2021/05/25	8	81.44	8	80.78	78.50	0	18,359	0.00%
2021/05/24	7	77.29	4	78.48	78.20	3	18,270	0.02%
2021/05/21	6	76.00	4	75.98	75.50	2	18,138	0.01%
2021/05/20	9	76.26	10.2	75.94	74.00	-1.2	18,249	-0.01%
2021/05/19	71	75.40	62	76.58	78.60	9	18,154	0.05%
2021/05/18	3	68.43	4	70.90	71.80	-1	18,103	-0.01%
2021/05/17	5	70.68	6	66.65	66.50	-1	18,788	-0.01%
2021/05/14	7	73.29	52.2	72.97	73.80	-45.2	20,041	-0.23%
2021/05/13	6	66.08	20	66.82	68.10	-14	19,889	-0.07%
2021/05/12	30	70.13	35	69.65	65.70	-5	19,943	-0.03%
2021/05/11	9	71.29	9	73.38	70.00	0	20,097	0.00%
2021/05/10	12	72.50	1	72.00	71.40	11	20,196	0.05%
2021/05/07	9.2	73.02	13	71.47	72.10	-3.8	20,804	-0.02%
2021/05/06	20	73.71	14	74.76	73.50	6	20,847	0.03%
2021/05/05	119	69.60	26	71.62	70.20	93	20,768	0.45%	大買/
2021/05/04	2	67.30	4	67.95	67.30	-2	21,129	-0.01%
2021/05/03	30	75.51	14	76.69	74.70	16	21,321	0.08%
2021/04/29	12	82.35	8	82.86	83.00	4	21,377	0.02%
2021/04/28	32.2	82.43	0	0.00	80.00	32.2	21,438	0.15%
2021/04/27	29.1	81.97	4	82.65	81.80	25.1	21,401	0.12%
2021/04/26	69	82.26	2	82.65	81.10	67	21,350	0.31%
2021/04/23	7.2	84.60	1	87.80	82.80	6.2	21,429	0.03%
2021/04/22	43	87.28	125	88.63	85.20	-82	21,344	-0.38%	大賣/
2021/04/21	7	82.59	5	84.20	84.30	2	20,986	0.01%
2021/04/20	12	82.03	4	82.35	81.30	8	20,862	0.04%
2021/04/19	10	81.35	12	81.48	80.10	-2	20,734	-0.01%
2021/04/16	3	78.77	7	78.74	77.80	-4	20,537	-0.02%
2021/04/15	1	78.10	59	76.86	78.00	-58	20,348	-0.29%
2021/04/14	54	74.85	4	75.18	75.30	50	20,297	0.25%
2021/04/13	4	75.00	9.2	74.64	74.00	-5.2	20,402	-0.03%
2021/04/12	2	76.70	1	79.60	76.40	1	20,581	0.00%
2021/04/09	6	80.73	132	81.13	79.00	-126	20,588	-0.61%	大賣/鉅額交易
2021/04/08	1	80.00	101	79.64	79.80	-100	20,616	-0.49%	大賣/
2021/04/07	4	79.48	1	80.30	79.50	3	20,634	0.01%
2021/04/06	9	79.87	9	80.52	81.10	0	20,773	0.00%
2021/04/01	5	76.36	5	75.80	75.50	0	21,171	0.00%
2021/03/31	66.1	76.57	65	76.33	75.80	1.1	21,598	0.01%
2021/03/30	3.1	74.11	3	73.33	73.10	0.1	22,568	0.00%
2021/03/29	22	72.40	19	74.16	72.40	3	22,798	0.01%
2021/03/26	214	68.91	2	69.10	69.00	212	22,533	0.94%	大買/鉅額交易
2021/03/25	2	70.60	31	67.53	68.00	-29	22,491	-0.13%
2021/03/24	37	69.99	8	72.09	70.20	29	22,209	0.13%
2021/03/23	12	69.92	46	70.39	70.80	-34	21,339	-0.16%
2021/03/22	11	66.03	16	65.23	65.30	-5	20,493	-0.02%
2021/03/19	15	64.37	206	64.57	63.40	-191	20,159	-0.95%	大賣/鉅額交易
2021/03/18	17	64.28	13	64.24	63.10	4	19,809	0.02%
2021/03/17	47	62.68	55	63.60	64.60	-8	19,342	-0.04%
2021/03/16	2	60.05	7	60.53	60.30	-5	18,592	-0.03%
2021/03/15	4	59.60	0	0.00	59.60	4	18,506	0.02%
2021/03/12	1	59.70	0	0.00	58.60	1	18,490	0.01%
2021/03/11	26	58.18	6	59.48	59.90	20	18,523	0.11%
2021/03/09	3	56.77	4	56.20	56.90	-1	18,499	-0.01%
2021/03/08	17	59.34	30	59.77	58.40	-13	18,414	-0.07%
2021/03/05	1	54.70	11	56.88	56.40	-10	18,256	-0.05%
2021/03/03	4	56.65	2	56.80	58.40	2	18,247	0.01%
2021/03/02	1	57.60	0	0.00	57.20	1	18,591	0.01%
2021/02/26	15	59.09	1	58.90	59.30	14	18,657	0.08%
2021/02/25	1	58.00	36	59.42	58.70	-35	18,873	-0.19%
2021/02/24	121	59.33	1	60.10	58.50	120	18,808	0.64%	大買/鉅額交易
2021/02/23	63	60.87	0	0.00	60.80	63	18,742	0.34%
2021/02/22	84	62.65	4	63.20	61.50	80	18,702	0.43%
2021/02/19	52	60.12	5	60.80	61.40	47	18,460	0.25%
2021/02/18	9	61.29	9	60.86	60.60	0	18,605	0.00%
2021/02/17	16	61.18	188	61.95	62.50	-172	19,117	-0.90%	大賣/鉅額交易
2021/02/05	70	55.97	30	57.76	57.90	40	18,671	0.21%
2021/02/04	0	0.00	10	54.30	54.00	-10	17,802	-0.06%
2021/02/03	8	54.40	0	0.00	53.60	8	17,791	0.04%
2021/02/02	33	54.50	35	54.25	55.20	-2	17,572	-0.01%
2021/02/01	6	53.88	6	54.10	53.70	0	17,009	0.00%
2021/01/29	80	53.46	60	53.71	51.90	20	16,705	0.12%
2021/01/28	102	53.95	34	54.30	52.80	68	15,996	0.43%	大買/
2021/01/27	2	53.90	0.5	53.80	53.80	1.5	15,772	0.01%
2021/01/26	28.5	55.16	30	55.50	54.10	-1.5	15,546	-0.01%
2021/01/25	37	53.17	188	53.16	54.00	-151	14,918	-1.01%	大賣/鉅額交易
2021/01/22	46	49.60	6	51.48	52.10	40	14,523	0.28%
2021/01/21	121	48.55	1	49.65	50.50	120	14,213	0.84%	大買/鉅額交易
2021/01/20	0	0.00	3	46.93	46.90	-3	13,985	-0.02%
2021/01/19	4	48.04	1	47.95	47.95	3	13,887	0.02%
2021/01/18	30	48.47	0	0.00	48.10	30	13,843	0.22%
2021/01/15	5	51.22	2	50.70	50.10	3	13,596	0.02%
2021/01/14	24	51.71	20	52.16	52.50	4	13,422	0.03%
2021/01/13	2	52.00	5	53.00	53.20	-3	13,293	-0.02%
2021/01/12	3	50.33	10	50.80	50.40	-7	13,148	-0.05%
2021/01/11	3	52.70	39	52.26	52.60	-36	12,997	-0.28%
2021/01/08	3	52.47	3	52.53	52.50	0	12,869	0.00%
2021/01/07	11	52.59	10	52.59	52.60	1	12,778	0.01%
2021/01/06	4	52.30	7	52.66	51.40	-3	12,634	-0.02%
2021/01/05	6	54.30	10	55.01	53.40	-4	12,302	-0.03%
2021/01/04	8	52.73	6	52.87	52.70	2	11,872	0.02%
2020/12/31	4	52.85	4	53.05	53.30	0	11,712	0.00%
2020/12/30	38	54.25	5	53.06	52.90	33	11,421	0.29%
2020/12/29	13	54.48	6.8	54.25	54.60	6.2	11,222	0.06%
2020/12/28	32	54.84	40.2	54.92	55.50	-8.2	10,862	-0.08%
2020/12/25	18	52.79	48	53.26	51.80	-30	10,069	-0.30%
2020/12/24	26	50.95	48	51.81	51.50	-22	9,435	-0.23%
2020/12/23	2	48.10	67	48.56	48.80	-65	7,858	-0.83%
2020/12/22	4	45.15	9	46.23	44.40	-5	7,373	-0.07%
2020/12/21	2	43.85	11	44.69	45.10	-9	7,047	-0.13%
2020/12/17	0	0.00	4	43.08	43.25	-4	6,888	-0.06%
2020/12/16	3	42.82	47	42.29	42.85	-44	6,903	-0.64%
2020/12/15	4	42.16	100	42.10	41.90	-96	6,927	-1.39%
2020/12/14	3	42.90	6	43.02	43.15	-3	7,004	-0.04%
2020/12/11	30	43.12	35	42.56	42.50	-5	6,994	-0.07%
2020/12/10	22	44.11	15	43.26	43.30	7	6,923	0.10%
2020/12/09	41	44.83	60	44.83	44.70	-19	6,787	-0.28%
2020/12/08	80	44.76	62	44.81	45.25	18	6,732	0.27%
2020/12/07	3	44.88	0	0.00	44.85	3	6,676	0.04%
2020/12/04	102	46.10	3	46.13	46.20	99	6,565	1.51%	大買/
2020/12/03	1	45.80	4	45.38	45.20	-3	6,440	-0.05%
2020/12/02	1	45.15	1	45.70	45.50	0	6,364	0.00%
2020/12/01	16	44.49	0	0.00	44.95	16	6,252	0.26%
2020/11/30	51	46.16	23	46.16	45.85	28	6,096	0.46%
2020/11/27	119	46.08	11	46.16	46.05	108	5,956	1.81%	大買/鉅額交易
2020/11/26	27	46.19	13	46.07	46.50	14	5,867	0.24%
2020/11/25	13	45.55	28	45.54	46.00	-15	5,354	-0.28%
2020/11/24	35	45.58	20	45.11	44.45	15	5,108	0.29%
2020/11/23	2	44.45	0	0.00	44.40	2	4,777	0.04%
2020/11/20	6	45.12	31	45.50	44.45	-25	4,694	-0.53%
2020/11/19	57	44.86	54	44.99	45.20	3	4,544	0.07%
2020/11/18	128	44.99	100	44.97	45.00	28	4,419	0.63%	大買/
2020/11/17	49	44.74	46	45.31	44.50	3	4,216	0.07%
2020/11/16	61	44.75	70	44.92	44.50	-9	3,939	-0.23%
2020/11/13	4	42.48	17	42.79	42.90	-13	3,069	-0.42%
2020/11/12	2	41.98	8	42.21	41.90	-6	2,611	-0.23%
2020/11/11	11	40.04	40	40.41	40.70	-29	2,016	-1.44%
2020/11/10	0	0.00	3	38.77	38.85	-3	1,876	-0.16%
2020/11/02	3	38.07	1	38.50	38.50	2	1,988	0.10%
2020/10/30	0	0.00	1	38.90	38.30	-1	2,010	-0.05%
2020/10/26	1	38.70	11	38.83	38.70	-10	2,222	-0.45%
2020/10/23	0	0.00	1	38.05	38.20	-1	2,189	-0.05%
2020/10/21	0	0.00	5	37.90	37.95	-5	2,274	-0.22%
2020/10/20	21	38.57	14	38.33	38.10	7	2,295	0.31%
2020/10/19	5	37.45	0	0.00	37.40	5	2,281	0.22%
2020/10/16	1	36.85	0	0.00	36.85	1	2,296	0.04%
2020/10/14	0	0.00	6	36.70	37.30	-6	2,352	-0.26%
2020/10/13	0	0.00	1	36.65	36.45	-1	2,382	-0.04%
2020/10/12	6	36.53	0	0.00	36.45	6	2,386	0.25%
2020/10/08	0	0.00	2	37.05	37.05	-2	2,412	-0.08%
2020/10/06	1	37.30	0	0.00	37.30	1	2,466	0.04%
2020/09/25	10	37.20	1	37.05	37.05	9	2,826	0.32%
2020/09/24	20	37.65	1	37.85	37.75	19	2,872	0.66%
2020/09/23	1	38.10	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.00	0	0.00	38.20	1	2,992	0.03%
2020/09/21	4	39.23	0	0.00	38.70	4	3,083	0.13%
2020/09/18	1	40.45	1	41.00	39.30	0	3,137	0.00%
2020/09/17	11	40.59	8	40.88	40.60	3	3,125	0.10%
2020/09/15	0	0.00	10	39.30	39.40	-10	3,060	-0.33%
2020/09/14	0	0.00	4	39.10	39.10	-4	3,074	-0.13%
2020/09/11	0	0.00	1	38.35	38.50	-1	3,163	-0.03%
2020/09/08	1	37.80	0	0.00	38.15	1	3,281	0.03%
2020/09/04	1	37.85	0	0.00	37.95	1	3,412	0.03%
2020/09/03	0	0.00	2	38.38	38.30	-2	3,473	-0.06%
2020/09/02	0	0.00	2	38.25	37.85	-2	3,506	-0.06%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/28	1	38.15	2	38.05	37.75	-1	3,741	-0.03%
2020/08/26	1	38.05	1	38.05	38.05	0	3,815	0.00%
2020/08/25	0	0.00	1	38.45	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	3	38.00	38.20	-3	3,868	-0.08%
2020/08/21	1	36.45	1	36.85	37.00	0	3,954	0.00%
2020/08/20	21	35.92	16	36.55	36.05	5	4,025	0.12%
2020/08/19	12	39.53	3	39.03	38.90	9	4,079	0.22%
2020/08/17	5	39.35	0	0.00	39.40	5	4,145	0.12%
2020/08/13	1	39.15	1	39.60	39.05	0	4,247	0.00%
2020/08/12	21	39.33	2	39.65	39.35	19	4,324	0.44%
2020/08/11	2	39.65	20	40.00	39.65	-18	4,471	-0.40%
2020/08/10	11	40.10	13	40.17	40.10	-2	4,604	-0.04%
2020/08/07	6	40.06	1	40.20	40.10	5	4,745	0.11%
2020/08/05	9	41.18	0	0.00	41.20	9	5,014	0.18%
2020/08/04	1	41.40	0	0.00	41.25	1	5,361	0.02%
2020/08/03	1	41.30	2	40.80	40.85	-1	5,506	-0.02%
2020/07/31	1	41.05	1	41.10	41.15	0	5,644	0.00%
2020/07/30	1	40.90	9	41.01	40.90	-8	5,952	-0.13%
2020/07/28	3	39.08	1	38.50	38.50	2	6,369	0.03%
2020/07/27	10	39.70	0	0.00	39.80	10	6,722	0.15%
2020/07/23	1	40.80	0	0.00	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	1	40.20	0	0.00	40.25	1	6,835	0.01%
2020/07/20	1	39.25	4	39.39	39.80	-3	6,826	-0.04%
2020/07/17	0	0.00	1	39.70	39.70	-1	6,825	-0.01%
2020/07/16	0	0.00	3	40.65	40.10	-3	6,830	-0.04%
2020/07/15	6	40.38	1	40.30	40.30	5	6,823	0.07%
2020/07/10	2	40.43	2	40.35	40.10	0	6,865	0.00%
2020/07/09	3	41.43	3	41.80	41.20	0	6,897	0.00%
2020/07/08	0	0.00	27	41.73	41.70	-27	6,989	-0.39%
2020/07/07	2	41.78	1	41.85	42.00	1	6,965	0.01%
2020/07/06	15	41.77	3	41.77	41.75	12	6,931	0.17%
2020/07/03	24	41.11	22	40.90	40.90	2	6,929	0.03%
2020/07/02	18	41.16	0	0.00	41.15	18	6,967	0.26%
2020/07/01	11	41.71	0	0.00	41.65	11	6,887	0.16%
2020/06/30	40	41.53	63	41.76	41.85	-23	6,845	-0.34%
2020/06/29	24	42.80	17	42.91	42.90	7	6,765	0.10%
2020/06/24	11	42.90	1	43.00	42.85	10	6,669	0.15%
2020/06/23	0	0.00	2	42.70	42.70	-2	6,670	-0.03%
2020/06/22	1	42.45	7	43.01	42.45	-6	6,647	-0.09%
2020/06/19	0	0.00	8	42.81	42.85	-8	6,669	-0.12%
2020/06/18	14	43.14	21	42.95	42.85	-7	6,667	-0.10%
2020/06/17	3	42.50	45	42.70	42.95	-42	6,597	-0.64%
2020/06/16	5	42.00	11	41.98	42.00	-6	6,551	-0.09%
2020/06/15	4	41.95	1	41.90	41.20	3	6,618	0.05%
2020/06/12	8	41.12	2	41.13	41.50	6	6,634	0.09%
2020/06/11	5	41.11	77	42.29	40.90	-72	6,651	-1.08%
2020/06/10	3	42.38	1	42.50	42.45	2	6,623	0.03%
2020/06/09	3	42.55	1	42.95	42.30	2	6,697	0.03%
2020/06/08	24	43.04	27	42.76	42.25	-3	6,808	-0.04%
2020/06/05	5	42.75	5	42.60	42.65	0	6,766	0.00%
2020/06/04	5	42.59	2	42.45	42.65	3	6,762	0.04%
2020/06/03	0	0.00	1	41.90	41.90	-1	6,728	-0.01%
2020/06/02	19	42.25	11	41.72	41.50	8	6,800	0.12%
2020/06/01	0	0.00	1	41.75	41.75	-1	6,870	-0.01%
2020/05/29	0	0.00	1	40.90	40.95	-1	6,863	-0.01%
2020/05/28	19	40.85	1	41.60	40.60	18	6,904	0.26%
2020/05/27	12	42.39	0	0.00	41.85	12	6,848	0.18%
2020/05/26	11	42.42	3	42.27	42.25	8	6,841	0.12%
2020/05/25	12	40.83	1	41.10	41.55	11	6,753	0.16%
2020/05/22	1	41.50	0	0.00	41.15	1	6,717	0.01%
2020/05/21	0	0.00	1	41.95	41.90	-1	6,697	-0.01%
2020/05/20	8	41.13	5	40.95	40.95	3	6,702	0.04%
2020/05/19	20	41.73	2	41.23	41.85	18	6,669	0.27%
2020/05/18	4	40.33	2	41.00	40.20	2	6,592	0.03%
2020/05/15	2	41.30	3	42.77	41.90	-1	6,449	-0.02%
2020/05/14	12	42.32	27	42.45	41.30	-15	6,348	-0.24%
2020/05/13	16	43.60	0	0.00	42.95	16	6,213	0.26%
2020/05/12	5	44.10	10	43.91	43.70	-5	6,141	-0.08%
2020/05/11	5	43.82	13	43.95	44.20	-8	5,978	-0.13%
2020/05/08	36	43.04	4	42.69	42.30	32	5,640	0.57%
2020/05/07	4	43.08	0	0.00	42.30	4	5,486	0.07%
2020/05/06	18	42.36	2	42.65	41.75	16	5,362	0.30%
2020/05/05	1	40.25	1	41.40	40.80	0	5,071	0.00%
2020/05/04	22	40.42	20	40.40	41.50	2	4,899	0.04%
2020/04/30	9	39.07	15	39.21	40.50	-6	4,660	-0.13%
2020/04/29	60	36.59	63	36.83	36.85	-3	4,394	-0.07%
2020/04/28	2	35.38	3	35.30	35.50	-1	4,387	-0.02%
2020/04/27	0	0.00	1	35.20	35.25	-1	4,465	-0.02%
2020/04/24	1	34.55	0	0.00	34.45	1	4,447	0.02%
2020/04/22	10	33.93	0	0.00	34.05	10	4,453	0.22%
2020/04/21	0	0.00	5	34.05	33.60	-5	4,466	-0.11%
2020/04/17	1	34.80	0	0.00	34.75	1	4,584	0.02%
2020/04/16	5	35.30	0	0.00	35.15	5	4,539	0.11%
2020/04/15	1	35.55	161	35.13	35.20	-160	4,612	-3.47%	大賣/鉅額交易
2020/04/14	0	0.00	43	35.70	35.40	-43	4,612	-0.93%
2020/04/13	1	35.00	3	33.85	34.80	-2	4,589	-0.04%
2020/04/07	105	31.75	0	0.00	32.90	105	4,500	2.33%	大買/鉅額交易
2020/04/06	25	30.17	8	30.33	30.50	17	4,421	0.38%
2020/04/01	80	30.26	0	0.00	30.30	80	4,431	1.81%
2020/03/30	2	30.05	1	29.60	30.20	1	4,472	0.02%
2020/03/27	4	30.36	1	30.65	30.20	3	4,543	0.07%
2020/03/25	2	29.70	1	29.95	29.70	1	4,561	0.02%
2020/03/24	1	28.65	1	28.30	28.25	0	4,573	0.00%
2020/03/23	1	27.25	0	0.00	27.10	1	4,808	0.02%
2020/03/20	1	28.65	0	0.00	28.60	1	5,173	0.02%
2020/03/19	0	0.00	5	26.45	26.45	-5	5,391	-0.09%
2020/03/18	11	30.47	4	30.70	29.35	7	5,436	0.13%
2020/03/17	9	30.26	9	29.93	29.90	0	5,549	0.00%
2020/03/16	2	32.10	1	31.65	31.00	1	5,561	0.02%
2020/03/13	1	30.95	2	31.48	31.95	-1	5,565	-0.02%
2020/03/12	4	34.33	9	34.70	34.30	-5	5,506	-0.09%
2020/03/11	7	39.25	1	38.05	38.05	6	5,468	0.11%
2020/03/10	3	38.30	0	0.00	38.55	3	5,761	0.05%
2020/03/09	2	38.35	7	38.58	38.00	-5	5,901	-0.08%
2020/03/06	1	39.60	1	39.80	39.70	0	5,920	0.00%
2020/03/05	0	0.00	2	39.38	39.65	-2	6,003	-0.03%
2020/03/03	2	38.03	0	0.00	38.30	2	6,684	0.03%
2020/03/02	0	0.00	14	35.84	36.25	-14	6,716	-0.21%
2020/02/21	2	39.00	0	0.00	38.95	2	6,745	0.03%
2020/02/17	0	0.00	1	38.00	38.60	-1	6,701	-0.01%
2020/02/13	1	38.30	0	0.00	37.70	1	6,723	0.01%
2020/02/12	10	38.20	3	38.40	38.30	7	6,714	0.10%
2020/02/11	10	37.65	0	0.00	37.65	10	6,756	0.15%
2020/02/10	12	35.40	12	36.30	36.60	0	6,972	0.00%
2020/02/06	0	0.00	5	36.81	37.10	-5	7,746	-0.06%
2020/02/05	4	35.80	0	0.00	35.85	4	7,741	0.05%
2020/02/04	2	35.78	15	35.50	35.95	-13	7,703	-0.17%
2020/02/03	15	34.83	0	0.00	33.40	15	7,678	0.20%
2020/01/31	11	37.95	5	38.80	36.45	6	7,587	0.08%
2020/01/30	0	0.00	7	39.16	38.45	-7	7,532	-0.09%
2020/01/20	5	42.85	0	0.00	42.70	5	7,534	0.07%
2020/01/14	3	43.97	5	43.80	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	2	43.33	43.40	-2	8,108	-0.02%
2020/01/09	1	42.80	2	42.60	42.40	-1	8,088	-0.01%
2020/01/08	1	42.70	1	42.55	43.15	0	8,102	0.00%
2020/01/07	0	0.00	1	43.20	43.10	-1	8,246	-0.01%
2020/01/06	0	0.00	3	42.15	42.80	-3	8,254	-0.04%
2020/01/03	1	42.80	0	0.00	42.80	1	8,271	0.01%
2019/12/30	0	0.00	1	42.60	42.55	-1	8,401	-0.01%
2019/12/27	3	42.45	0	0.00	42.35	3	8,440	0.04%
2019/12/25	1	42.35	2	42.33	42.45	-1	8,590	-0.01%
2019/12/24	3	41.48	0	0.00	41.45	3	8,942	0.03%
2019/12/23	0	0.00	1.4	42.21	41.95	-1.4	8,962	-0.02%
2019/12/20	1.4	42.26	0.4	42.70	42.60	0.9	9,107	0.01%
2019/12/19	1	42.40	0	0.00	42.75	1	9,700	0.01%
2019/12/18	5.4	43.07	3	42.73	42.60	2.4	10,083	0.02%
2019/12/17	15	43.53	15	43.78	44.25	0	10,305	0.00%
2019/12/16	0	0.00	6	45.82	46.80	-6	10,013	-0.06%
2019/12/13	11	45.74	10	45.65	45.30	1	9,961	0.01%
2019/12/12	0	0.00	5	46.01	44.85	-5	10,269	-0.05%
2019/12/11	20	45.28	10	45.45	45.30	10	10,281	0.10%
2019/12/10	11	44.67	1	45.00	45.00	10	10,391	0.10%
2019/12/09	12	45.06	12	45.50	45.00	0	10,420	0.00%
2019/12/06	16	45.30	0	0.00	45.30	16	10,519	0.15%
2019/12/05	24	45.71	19	46.19	45.40	5	10,532	0.05%
2019/12/04	20	44.86	19	45.18	45.25	1	10,426	0.01%
2019/12/02	20	44.56	30	44.53	44.85	-10	10,677	-0.09%
2019/11/29	3	45.18	8	45.69	44.40	-5	10,682	-0.05%
2019/11/28	1	44.05	2	43.83	43.90	-1	10,301	-0.01%
2019/11/27	8	43.04	7	43.29	42.60	1	10,422	0.01%
2019/11/26	0	0.00	2	42.28	43.00	-2	10,526	-0.02%
2019/11/25	1	41.30	0	0.00	41.25	1	10,621	0.01%
2019/11/19	0	0.00	2	40.80	40.75	-2	11,960	-0.02%
2019/11/18	2	41.10	1	41.25	41.05	1	12,160	0.01%
2019/11/14	3	40.85	0	0.00	40.65	3	12,744	0.02%
2019/11/12	0	0.00	3	41.67	41.45	-3	13,341	-0.02%
2019/11/08	5	41.24	2	41.30	41.00	3	14,410	0.02%
2019/11/07	80	40.71	80	40.90	40.60	0	14,552	0.00%
2019/11/06	20	42.34	12	42.48	42.00	8	14,468	0.06%
2019/11/05	2	45.10	7	44.99	45.30	-5	14,132	-0.04%
2019/11/04	1	43.85	0	0.00	43.50	1	13,749	0.01%
2019/10/31	1	43.85	1	43.95	43.35	0	13,704	0.00%
2019/10/30	3	43.63	4	43.16	43.65	-1	13,699	-0.01%
2019/10/29	2	43.68	8	43.21	42.80	-6	13,673	-0.04%
2019/10/28	5	44.22	7	43.91	43.85	-2	13,617	-0.01%
2019/10/25	0	0.00	5	43.25	43.15	-5	13,563	-0.04%
2019/10/24	5	44.36	0	0.00	44.10	5	13,517	0.04%
2019/10/23	2	44.33	4	44.64	44.35	-2	13,520	-0.01%
2019/10/22	9	43.89	5	43.81	44.10	4	13,312	0.03%
2019/10/18	1	42.40	0	0.00	42.25	1	12,991	0.01%
2019/10/17	1	42.05	2	42.10	41.95	-1	12,961	-0.01%
2019/10/16	1	42.85	0	0.00	42.00	1	12,920	0.01%
2019/10/15	2	42.50	156	42.65	42.45	-154	12,807	-1.20%	大賣/鉅額交易
2019/10/09	0	0.00	1	40.70	40.50	-1	12,511	-0.01%
2019/10/07	50	41.75	0	0.00	42.00	50	12,362	0.40%
2019/10/04	2	41.10	0	0.00	41.00	2	12,222	0.02%
2019/10/03	50	41.88	50	41.71	41.95	0	12,128	0.00%
2019/10/02	0	0.00	13	41.36	42.40	-13	12,070	-0.11%
2019/10/01	3	40.53	2	40.70	41.00	1	11,963	0.01%
2019/09/27	111	41.97	2	42.63	40.60	109	11,886	0.92%	大買/鉅額交易
2019/09/26	5	43.60	5	43.41	43.50	0	11,505	0.00%
2019/09/25	8	43.55	5	43.20	43.20	3	11,442	0.03%
2019/09/24	41	43.93	32	44.05	43.45	9	11,299	0.08%
2019/09/23	36	47.50	36	48.03	46.80	0	10,695	0.00%
2019/09/20	125	47.83	138	47.73	48.60	-13	10,293	-0.13%	大買/大賣/
2019/09/19	17	46.80	6	46.41	46.90	11	9,803	0.11%
2019/09/18	4	46.55	1	47.50	46.55	3	9,709	0.03%
2019/09/17	18	47.58	18	47.75	47.10	0	9,484	0.00%
2019/09/16	6	45.82	12	46.30	46.50	-6	9,039	-0.07%
2019/09/12	0	0.00	4	45.93	46.35	-4	8,913	-0.04%
2019/09/11	6	45.80	2.3	45.44	45.20	3.7	8,751	0.04%
2019/09/10	2	45.13	2	44.80	45.30	0	8,666	0.00%
2019/09/09	11	46.37	12	46.40	46.50	-1	8,491	-0.01%
2019/09/06	25	46.28	16	47.04	46.30	9	8,432	0.11%
2019/09/05	5	46.36	12	46.69	46.70	-7	8,273	-0.08%
2019/09/04	3	44.40	1	45.20	45.25	2	7,862	0.03%
2019/09/03	1	45.55	1	44.80	45.05	0	7,723	0.00%
2019/09/02	20	43.87	20	44.04	44.50	0	7,511	0.00%
2019/08/30	29	44.70	45	44.30	43.20	-16	7,313	-0.22%
2019/08/29	9	46.44	6	46.58	46.80	3	6,927	0.04%
2019/08/28	21	46.42	5	46.46	46.30	16	6,709	0.24%
2019/08/27	2	46.63	2	46.30	46.50	0	6,414	0.00%
2019/08/26	1	42.50	2	43.23	43.55	-1	5,719	-0.02%
2019/08/22	6	42.47	12	42.59	42.30	-6	5,193	-0.12%
2019/08/21	22	42.02	23	41.89	42.00	-1	4,975	-0.02%
2019/08/20	2	41.60	2	41.75	40.80	0	4,749	0.00%
2019/08/19	15	42.86	13	43.27	42.30	2	4,500	0.04%
2019/08/16	2	41.25	8	41.47	41.75	-6	4,112	-0.15%
2019/08/15	13	41.25	9	40.81	41.80	4	3,876	0.10%
2019/08/14	16	40.73	15	40.86	41.50	1	3,444	0.03%
2019/08/13	7	38.38	32	38.09	38.20	-25	2,872	-0.87%
2019/08/12	0	0.00	1	37.50	38.10	-1	2,255	-0.04%
2019/08/08	2	33.40	2	34.38	34.65	0	2,010	0.00%
2019/08/07	0	0.00	3	33.60	33.65	-3	1,853	-0.16%
2019/08/06	0	0.00	1	31.55	32.65	-1	1,774	-0.06%
2019/08/02	1	32.40	6	32.20	32.30	-5	1,764	-0.28%
2019/08/01	1	33.55	0	0.00	33.40	1	1,744	0.06%
2019/07/29	0	0.00	13	33.89	33.70	-13	1,635	-0.79%
2019/07/25	0	0.00	1	32.90	32.75	-1	1,546	-0.06%
2019/07/24	0	0.00	1	31.85	31.85	-1	1,474	-0.07%
2019/07/23	1	31.70	0	0.00	31.80	1	1,489	0.07%
2019/07/22	2	31.30	17	31.26	31.20	-15	1,466	-1.02%
2019/07/16	6	31.20	0	0.00	31.10	6	1,542	0.39%
2019/07/12	5	31.18	3	30.95	30.95	2	1,615	0.12%
2019/07/05	0	0.00	3	31.20	31.30	-3	1,842	-0.16%
2019/07/01	6	30.83	0	0.00	31.45	6	2,088	0.29%
2019/06/21	5	32.30	0	0.00	32.50	5	2,585	0.19%
2019/06/20	0	0.00	1	32.75	32.70	-1	2,619	-0.04%
2019/06/19	25	31.94	0	0.00	32.00	25	2,584	0.97%
2019/06/17	1	30.90	0	0.00	31.05	1	2,561	0.04%
2019/06/14	0	0.00	10	31.50	31.35	-10	2,623	-0.38%
2019/06/13	0	0.00	12	30.69	31.00	-12	2,623	-0.46%
2019/06/10	0	0.00	1	28.80	28.80	-1	2,623	-0.04%
2019/05/14	1	27.90	0	0.00	29.50	1	3,661	0.03%
2019/04/29	4	33.00	0	0.00	33.00	4	3,914	0.10%
2019/04/26	2	34.25	0	0.00	34.00	2	3,924	0.05%
2019/04/25	0	0.00	1	34.55	34.60	-1	3,952	-0.03%
2019/04/24	3	34.30	0	0.00	34.65	3	4,013	0.07%
2019/04/17	8	34.60	2	34.60	34.50	6	3,983	0.15%
2019/04/16	102	34.50	0	0.00	34.90	102	4,021	2.54%	大買/鉅額交易
2019/04/15	2	33.70	2	33.65	33.75	0	3,935	0.00%
2019/04/12	0	0.00	100	32.80	32.80	-100	3,916	-2.55%
2019/04/11	3	33.37	12	33.80	33.15	-9	3,913	-0.23%
2019/04/10	1	33.80	0	0.00	33.85	1	3,898	0.03%
2019/04/09	2	34.85	203	34.51	34.35	-201	3,879	-5.18%	大賣/鉅額交易
2019/04/08	5	33.73	203	33.88	34.00	-198	3,761	-5.26%	大賣/鉅額交易
2019/04/02	3	34.97	3	34.93	34.55	0	3,618	0.00%
2019/04/01	0	0.00	1	33.65	33.40	-1	3,357	-0.03%
2019/03/29	102	33.00	1	33.05	33.30	101	3,274	3.08%	大買/鉅額交易
2019/03/28	4	32.29	5	32.41	32.45	-1	3,149	-0.03%
2019/03/27	170	32.47	0	0.00	32.70	170	3,173	5.36%	大買/鉅額交易
2019/03/26	1	32.00	0	0.00	31.85	1	3,124	0.03%
2019/03/20	0	0.00	70	31.84	31.85	-70	3,073	-2.28%
2019/03/19	2	32.68	5	32.56	32.20	-3	3,165	-0.09%
2019/03/18	0	0.00	2	32.33	32.50	-2	3,114	-0.06%
2019/03/15	52	31.34	0	0.00	31.75	52	3,052	1.70%
2019/03/11	0	0.00	1	31.25	31.15	-1	3,259	-0.03%
2019/03/08	0	0.00	5	31.00	31.05	-5	3,320	-0.15%
2019/03/07	1	31.75	0	0.00	31.30	1	3,361	0.03%
2019/03/04	0	0.00	16	32.15	32.00	-16	3,417	-0.47%
2019/02/27	150	31.94	2	31.73	32.50	148	3,436	4.31%	大買/鉅額交易
2019/02/26	33	32.45	3	32.52	32.55	30	3,339	0.90%
2019/02/25	1	30.85	1	30.70	31.20	0	2,972	0.00%
2019/02/19	0	0.00	4	30.60	30.60	-4	2,943	-0.14%
2019/02/14	1	30.95	4	30.88	31.20	-3	2,878	-0.10%
2019/02/13	0	0.00	30	30.22	30.20	-30	2,851	-1.05%
2019/02/12	0	0.00	31	30.30	30.60	-31	2,821	-1.10%
2019/02/11	0	0.00	15	30.80	30.70	-15	2,757	-0.54%
2019/01/30	4	30.00	0	0.00	29.95	4	2,692	0.15%
2019/01/25	3	29.75	45	29.95	30.05	-42	2,701	-1.55%
2019/01/24	0	0.00	6	29.46	29.30	-6	2,658	-0.23%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/22	1	29.95	1	30.20	30.00	0	2,639	0.00%
2019/01/21	7	30.30	30	30.28	30.05	-23	2,591	-0.89%
2019/01/18	0	0.00	21	29.38	29.30	-21	2,512	-0.84%
2019/01/17	0	0.00	2	29.00	29.15	-2	2,491	-0.08%
2019/01/16	23	28.96	3	29.63	29.55	20	2,448	0.82%
2019/01/15	0	0.00	1	28.20	28.15	-1	2,341	-0.04%
2019/01/11	1	28.25	0	0.00	28.30	1	2,327	0.04%
2019/01/08	1	27.55	1	27.90	27.90	0	2,242	0.00%
2019/01/07	1	27.20	0	0.00	27.30	1	2,172	0.05%
2019/01/03	0	0.00	15	26.93	27.15	-15	2,196	-0.68%
2018/12/28	0	0.00	1	28.10	28.05	-1	2,188	-0.05%
2018/12/24	3	29.62	4	29.60	29.85	-1	2,183	-0.05%
2018/12/22	0	0.00	18	28.20	29.20	-18	2,119	-0.85%
2018/12/20	24	29.00	0	0.00	28.30	24	2,195	1.09%
2018/12/19	2	29.30	0	0.00	29.30	2	2,155	0.09%
2018/12/14	1	29.00	0	0.00	29.15	1	2,147	0.05%
2018/12/13	3	29.45	1	29.25	29.15	2	2,214	0.09%
2018/12/12	1	29.95	0	0.00	30.00	1	2,202	0.05%
2018/12/11	2	28.65	0	0.00	28.90	2	2,113	0.09%
2018/12/10	0	0.00	5	27.60	27.70	-5	2,176	-0.23%
2018/12/07	5	28.25	20	28.35	28.20	-15	2,176	-0.69%
2018/12/04	5	31.45	4	31.53	31.95	1	2,034	0.05%
2018/11/29	3	29.90	0	0.00	29.60	3	1,891	0.16%
2018/11/27	0	0.00	26	28.58	28.85	-26	1,772	-1.47%
2018/11/26	26	28.60	0	0.00	28.45	26	1,750	1.49%
2018/11/22	0	0.00	1	28.85	28.00	-1	1,724	-0.06%
2018/11/20	1	28.25	20	28.45	28.40	-19	1,737	-1.09%
2018/11/19	20	28.65	0	0.00	29.00	20	1,710	1.17%
2018/11/14	0	0.00	1	27.70	27.70	-1	1,647	-0.06%
2018/11/13	0	0.00	1	28.20	28.05	-1	1,671	-0.06%
2018/11/12	1	28.70	1	28.40	28.35	0	1,689	0.00%
2018/11/06	1	26.90	0	0.00	26.70	1	1,720	0.06%
2018/10/26	0	0.00	10	23.85	24.00	-10	1,786	-0.56%
2018/10/05	0	0.00	1	29.45	29.30	-1	1,896	-0.05%
2018/09/28	1	32.00	0	0.00	31.90	1	1,948	0.05%
2018/09/25	0	0.00	1	31.25	31.55	-1	1,945	-0.05%
2018/09/21	1	31.35	1	31.20	31.40	0	1,962	0.00%
2018/09/20	0	0.00	1	31.40	31.40	-1	2,000	-0.05%
2018/09/19	1	32.60	0	0.00	32.60	1	2,034	0.05%
2018/09/13	1	29.70	1	29.75	30.25	0	1,972	0.00%
2018/09/12	0	0.00	2	29.45	29.35	-2	1,973	-0.10%
2018/09/11	1	28.85	0	0.00	29.35	1	1,986	0.05%
2018/09/10	2	30.30	1	30.20	28.40	1	2,006	0.05%
2018/09/06	1	32.80	0	0.00	32.40	1	2,007	0.05%
2018/09/05	1	32.90	0	0.00	32.70	1	2,066	0.05%
2018/08/29	2	33.65	0	0.00	33.15	2	2,396	0.08%
2018/08/27	0	0.00	4	32.20	32.20	-4	2,397	-0.17%
2018/08/24	0	0.00	1	32.05	31.95	-1	2,418	-0.04%
2018/08/22	5	31.90	0	0.00	31.80	5	2,538	0.20%
2018/08/21	0	0.00	5	31.54	31.60	-5	2,546	-0.20%
2018/08/17	30	33.40	0	0.00	33.40	30	2,584	1.16%
2018/08/14	1	33.50	0	0.00	33.50	1	2,631	0.04%
2018/08/10	0	0.00	1	35.85	35.80	-1	2,563	-0.04%
2018/08/03	20	38.80	0	0.00	38.20	20	2,602	0.77%
2018/08/02	0	0.00	1	39.45	38.50	-1	2,624	-0.04%
2018/08/01	1	38.70	4	38.75	39.00	-3	2,603	-0.12%
2018/07/27	0	0.00	2	38.05	38.05	-2	2,603	-0.08%
2018/07/26	0	0.00	2	38.35	38.05	-2	2,625	-0.08%
2018/07/23	0	0.00	1	37.40	37.30	-1	2,596	-0.04%
2018/07/19	2	38.00	0	0.00	37.60	2	2,629	0.08%
2018/07/18	0	0.00	1	38.10	37.70	-1	2,699	-0.04%
2018/07/16	0	0.00	1	37.90	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	1	37.75	37.70	-1	2,812	-0.04%
2018/07/12	1	37.40	0	0.00	37.55	1	2,835	0.04%
2018/07/11	0	0.00	3	37.80	37.35	-3	2,875	-0.10%
2018/07/09	0	0.00	1	37.90	37.80	-1	3,295	-0.03%
2018/07/06	3	37.62	6	37.97	38.00	-3	3,328	-0.09%
2018/07/05	4	37.50	0	0.00	37.20	4	3,292	0.12%
2018/07/03	3	37.68	1	38.00	37.60	2	3,303	0.06%
2018/06/29	2	37.28	2	37.65	37.60	0	3,293	0.00%
2018/06/28	1	40.20	0	0.00	40.00	1	3,311	0.03%
2018/06/27	2	40.43	1	41.35	40.35	1	3,296	0.03%
2018/06/26	6	40.30	2	40.55	40.20	4	3,309	0.12%
2018/06/20	2	41.70	3	40.95	40.85	-1	3,344	-0.03%
2018/06/15	0	0.00	3	41.95	42.25	-3	3,341	-0.09%
2018/06/12	10	43.00	0	0.00	42.20	10	3,249	0.31%
2018/06/07	0	0.00	1	41.30	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	1	40.60	40.70	-1	3,253	-0.03%
2018/06/04	1	40.50	10	40.30	40.30	-9	3,317	-0.27%
2018/05/31	50	39.76	40	39.80	39.85	10	3,334	0.30%
2018/05/29	0	0.00	2	39.20	39.10	-2	3,360	-0.06%
2018/05/28	1	39.20	0	0.00	39.10	1	3,434	0.03%
2018/05/25	0	0.00	2	39.30	39.20	-2	3,448	-0.06%
2018/05/22	1	39.00	0	0.00	39.00	1	3,449	0.03%
2018/05/21	1	39.00	0	0.00	39.10	1	3,453	0.03%
2018/05/18	1	39.20	1	38.80	38.75	0	3,462	0.00%
2018/05/17	1	39.60	0	0.00	39.25	1	3,513	0.03%
2018/05/16	0	0.00	1	38.35	38.50	-1	3,507	-0.03%
2018/05/15	0	0.00	1	38.60	38.25	-1	3,546	-0.03%
2018/05/11	0	0.00	7	38.65	38.50	-7	3,703	-0.19%
2018/05/10	2	39.18	0	0.00	39.05	2	3,711	0.05%
2018/05/09	1	38.00	0	0.00	38.40	1	3,736	0.03%
2018/05/07	4	38.15	0	0.00	37.95	4	3,852	0.10%
2018/05/03	0	0.00	1	38.40	38.15	-1	4,055	-0.02%
2018/04/27	0	0.00	1	39.60	39.10	-1	4,217	-0.02%
2018/04/26	27	39.20	1	40.40	39.00	26	4,253	0.61%
2018/04/25	11	39.50	0	0.00	39.90	11	4,308	0.26%
2018/04/24	16	39.68	3	39.63	39.55	13	4,371	0.30%
2018/04/23	36	41.40	1	42.85	41.25	35	4,359	0.80%
2018/04/18	0	0.00	1	43.45	42.85	-1	4,569	-0.02%
2018/04/17	1	43.65	1	43.85	42.65	0	4,625	0.00%
2018/04/16	1	43.50	2	43.53	43.40	-1	4,656	-0.02%
2018/04/13	16	44.40	16	44.17	43.95	0	4,860	0.00%
2018/04/12	2	41.93	1	42.30	42.30	1	5,110	0.02%
2018/04/11	0	0.00	1	41.05	41.05	-1	5,324	-0.02%
2018/04/10	0	0.00	1	41.10	41.00	-1	5,359	-0.02%
2018/04/02	0	0.00	10	43.25	43.15	-10	5,508	-0.18%
2018/03/30	0	0.00	5	43.35	43.15	-5	5,713	-0.09%
2018/03/29	0	0.00	6	43.44	43.05	-6	5,768	-0.10%
2018/03/28	1	42.50	1	43.00	43.05	0	5,779	0.00%
2018/03/27	0	0.00	1	42.50	42.60	-1	5,873	-0.02%
2018/03/26	20	41.00	0	0.00	41.75	20	5,918	0.34%
2018/03/23	25	41.40	1	41.60	41.20	24	5,934	0.40%
2018/03/21	0	0.00	1	42.60	42.55	-1	6,059	-0.02%
2018/03/20	2	42.23	1	42.30	42.15	1	6,083	0.02%
2018/03/16	2	42.50	0	0.00	42.45	2	6,222	0.03%
2018/03/15	3	43.05	0	0.00	42.95	3	6,249	0.05%
2018/03/14	0	0.00	1	43.35	43.25	-1	6,329	-0.02%
2018/03/12	4	43.50	1	43.60	43.25	3	6,518	0.05%
2018/03/08	3	42.65	0	0.00	42.50	3	6,468	0.05%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/06	3	42.45	0	0.00	42.20	3	6,567	0.05%
2018/03/05	0	0.00	1	42.55	42.35	-1	6,667	-0.01%
2018/03/02	8	43.49	5	43.32	43.20	3	6,704	0.04%
2018/03/01	13	43.06	0	0.00	43.30	13	6,668	0.19%
2018/02/26	3	42.40	1	41.90	42.35	2	6,778	0.03%
2018/02/23	1	41.95	0	0.00	41.60	1	6,778	0.01%
2018/02/21	0	0.00	0.1	41.35	40.80	-0.1	6,834	0.00%
2018/02/12	2	39.80	0	0.00	39.30	2	6,862	0.03%
2018/02/09	10	39.20	5	37.37	39.45	5	6,936	0.07%
2018/02/08	1	39.90	1	40.00	39.80	0	6,955	0.00%
2018/02/07	10	41.95	0	0.00	41.30	10	7,144	0.14%
2018/02/06	15	39.98	6	41.60	40.50	9	7,439	0.12%
2018/02/05	0	0.00	1	42.65	43.70	-1	7,371	-0.01%
2018/02/02	1	43.40	0	0.00	43.25	1	7,397	0.01%
2018/02/01	1	44.10	0	0.00	43.60	1	7,484	0.01%
2018/01/31	0	0.00	6	44.01	44.05	-6	7,600	-0.08%
2018/01/30	8	44.22	3	43.65	43.65	5	7,710	0.06%
2018/01/29	10	44.22	23	44.42	43.60	-13	7,968	-0.16%
2018/01/26	20	43.51	13	43.41	43.10	7	7,980	0.09%
2018/01/25	6	42.56	5	43.39	43.05	1	8,232	0.01%
2018/01/24	1	42.00	3.3	41.98	41.85	-2.3	8,277	-0.03%
2018/01/23	0	0.00	1	41.85	42.15	-1	8,480	-0.01%
2018/01/22	0	0.00	3	42.10	41.90	-3	8,993	-0.03%
2018/01/19	4	41.91	10	41.70	41.70	-6	9,081	-0.07%
2018/01/18	2	43.00	3	42.75	42.50	-1	9,067	-0.01%
2018/01/17	2	42.70	1	42.75	42.45	1	9,108	0.01%
2018/01/16	5	43.48	4	43.11	43.10	1	9,125	0.01%
2018/01/15	22	44.44	11	44.40	44.00	11	9,125	0.12%
2018/01/12	9	44.08	6	44.63	44.60	3	9,108	0.03%
2018/01/11	0	0.00	2	43.20	43.35	-2	9,218	-0.02%
2018/01/09	8	44.81	16	43.99	44.05	-8	9,536	-0.08%
2018/01/08	32	44.42	30	45.06	44.90	2	9,404	0.02%
2018/01/05	12	43.13	34	43.14	42.80	-22	8,875	-0.25%
2018/01/04	0	0.00	2	41.35	41.40	-2	8,731	-0.02%
2018/01/03	2	42.05	27	42.04	41.75	-25	8,915	-0.28%
2018/01/02	0	0.00	1	40.85	41.10	-1	9,051	-0.01%