台肥 (1722)-華南永昌-苗栗券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
62.6
漲跌
▼0.6
漲幅
-0.95%
成交量
3,259張
產業
上市化學類股▼0.25%
595人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台肥 (1722)籌碼相關－華南永昌-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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
2024/05/28	31	63.27	0	0.00	63.20	31	2,771	1.12%
2024/05/23	3	63.10	0	0.00	63.10	3	2,721	0.11%
2024/05/22	2	63.30	0	0.00	63.40	2	2,705	0.07%
2024/05/20	2	63.50	0	0.00	63.70	2	2,657	0.08%
2024/05/16	5	64.70	0	0.00	64.40	5	2,618	0.19%
2024/05/15	0.2	64.00	0	64.40	63.70	0.2	2,580	0.01%
2024/05/14	6	64.20	0.3	64.40	63.90	5.7	2,570	0.22%
2024/05/10	8	64.64	0	0.00	64.70	8	2,528	0.32%
2024/05/09	0.1	65.10	0	0.00	64.60	0.1	2,509	0.00%
2024/05/08	1	64.80	0	0.00	65.00	1	2,519	0.04%
2024/05/03	36	66.23	1	67.10	65.70	35	2,569	1.36%
2024/05/02	8	66.41	49.1	67.26	67.00	-41.1	2,500	-1.64%
2024/04/30	16	65.71	4	66.50	65.40	12	2,422	0.50%
2024/04/29	10	66.50	81	66.51	66.60	-71	2,373	-2.99%
2024/04/25	0	0.00	0.2	65.00	64.90	-0.2	2,275	-0.01%
2024/04/23	6	63.38	1	63.80	64.00	5	2,184	0.23%
2024/04/22	10.2	63.11	31	63.01	63.20	-20.8	2,125	-0.98%
2024/04/19	0	0.00	2.8	62.30	62.40	-2.8	2,029	-0.14%
2024/04/18	32	61.94	0	0.00	62.20	32	1,930	1.66%
2024/04/17	1	61.90	0	0.00	61.60	1	1,876	0.05%
2024/04/16	26.1	62.36	0	0.00	61.80	26.1	1,875	1.39%
2024/04/15	1	62.80	0.6	63.30	62.90	0.4	1,841	0.02%
2024/04/12	0	0.00	1.1	63.10	63.00	-1.1	1,828	-0.06%
2024/04/11	1	63.50	0	0.00	63.20	1	1,812	0.06%
2024/04/10	2	63.60	0	0.00	63.60	2	1,822	0.11%
2024/04/08	2	63.40	0	0.00	63.40	2	1,858	0.11%
2024/04/03	12	63.32	0	0.00	63.50	12	1,864	0.64%
2024/04/01	5	63.20	0	0.00	63.30	5	1,856	0.27%
2024/03/29	10	63.10	0	0.00	63.00	10	1,856	0.54%
2024/03/27	1	62.70	0	0.00	63.10	1	1,942	0.05%
2024/03/26	6	63.00	0	0.00	62.90	6	2,073	0.29%
2024/03/25	2	63.50	0	0.00	63.50	2	2,138	0.09%
2024/03/22	6	64.00	0	0.00	63.60	6	2,233	0.27%
2024/03/21	2	64.00	0	0.00	64.70	2	2,328	0.09%
2024/03/20	1	63.80	0	0.00	63.80	1	2,629	0.04%
2024/03/18	1	64.00	0	0.00	64.10	1	2,723	0.04%
2024/03/08	17.2	65.46	0	0.00	65.10	17.2	2,709	0.63%
2024/03/07	0	0.00	0	67.30	67.00	0	2,670	0.00%
2024/03/05	0	0.00	1	66.80	66.70	-1	2,680	-0.04%
2024/03/04	9	66.57	0	0.00	66.70	9	2,705	0.33%
2024/03/01	2	66.40	0	0.00	66.20	2	2,712	0.07%
2024/02/26	10	66.70	0	0.00	66.50	10	2,687	0.37%
2024/02/19	0	0.00	6	68.00	67.90	-6	2,703	-0.22%
2024/02/16	0	0.00	4.1	67.20	67.20	-4.1	2,723	-0.15%
2024/02/15	10	66.10	0	0.00	67.10	10	2,732	0.37%
2024/01/25	0	0.00	5	63.90	64.30	-5	2,542	-0.20%
2024/01/19	0	0.00	0	63.20	62.90	0	2,568	0.00%
2024/01/17	7	63.14	0	0.00	62.80	7	2,554	0.27%
2024/01/02	1	67.50	2	67.75	68.70	-1	2,686	-0.04%
2023/12/22	1	66.00	0	0.00	67.40	1	2,674	0.04%
2023/12/20	0.1	67.50	0	0.00	68.30	0.1	2,454	0.00%
2023/12/18	4	67.73	3	67.37	66.80	1	2,281	0.04%
2023/12/15	1.7	68.20	3.2	69.73	68.20	-1.5	2,168	-0.07%
2023/12/14	0.2	66.50	14.1	66.22	67.50	-13.9	1,849	-0.75%
2023/12/13	0	0.00	11	64.70	64.60	-11	1,745	-0.63%
2023/12/12	0	0.00	1.1	64.39	64.50	-1.1	1,770	-0.06%
2023/12/06	0	0.00	0.1	64.20	63.80	-0.1	1,759	-0.01%
2023/12/04	6	63.60	0	0.00	63.90	6	1,752	0.34%
2023/11/29	0	0.00	3.1	63.90	64.10	-3.1	1,722	-0.18%
2023/11/28	0	0.00	17.1	63.36	63.40	-17.1	1,684	-1.02%
2023/11/27	0	0.00	34	63.06	62.70	-34	1,681	-2.02%
2023/11/21	3	61.90	0	0.00	62.00	3	1,786	0.17%
2023/11/20	0.1	62.10	0	0.00	61.90	0.1	1,821	0.01%
2023/11/17	0	0.00	0.1	62.40	62.70	-0.1	1,857	-0.01%
2023/11/15	0	0.00	11	62.12	62.10	-11	1,815	-0.61%
2023/11/14	3	61.10	0	0.00	61.40	3	1,789	0.17%
2023/11/09	0	0.00	5	61.00	61.00	-5	1,820	-0.27%
2023/11/07	0.1	61.20	0.7	60.80	60.90	-0.6	1,888	-0.03%
2023/11/06	0	0.00	10.1	61.30	61.00	-10.1	1,902	-0.53%
2023/10/31	2	59.65	0	0.00	59.30	2	1,940	0.10%
2023/10/30	15	60.10	0	0.00	60.00	15	1,947	0.77%
2023/10/23	0	0.00	14	60.50	60.50	-14	2,003	-0.70%
2023/10/20	5.1	60.30	0	0.00	60.20	5.1	2,028	0.25%
2023/10/18	1	61.80	0	0.00	61.50	1	2,097	0.05%
2023/10/17	2.1	62.84	0	0.00	62.30	2.1	2,083	0.10%
2023/10/16	0	0.00	5	63.40	63.40	-5	2,091	-0.24%
2023/10/12	3	62.67	0.2	62.40	62.70	2.8	2,066	0.14%
2023/10/11	2.1	61.54	12.1	62.28	62.50	-10	2,147	-0.47%
2023/10/06	2	60.95	42.2	60.76	60.80	-40.2	2,107	-1.91%
2023/10/05	0	0.00	2	59.50	59.50	-2	2,053	-0.10%
2023/10/03	32	58.20	20	58.30	58.60	12	2,078	0.58%
2023/10/02	3	58.70	0	0.00	58.80	3	2,058	0.15%
2023/09/27	1	59.10	0	0.00	59.10	1	2,046	0.05%
2023/09/26	4	59.23	2	59.40	59.20	2	2,040	0.10%
2023/09/21	1	59.80	0	0.00	59.50	1	2,009	0.05%
2023/09/20	1	60.20	0	0.00	60.20	1	1,972	0.05%
2023/09/18	0.1	61.00	2	60.70	60.60	-1.9	1,947	-0.10%
2023/09/15	13.1	60.86	0	0.00	61.00	13.1	1,945	0.67%
2023/09/14	0	0.00	31	60.90	60.80	-31	1,887	-1.64%
2023/09/12	10	60.60	0	0.00	60.40	10	1,853	0.54%
2023/09/11	1	60.30	0	0.00	60.10	1	1,838	0.05%
2023/09/08	0.1	60.30	0	0.00	60.30	0.1	1,825	0.01%
2023/09/07	6.1	60.12	0	0.00	60.40	6.1	1,833	0.33%
2023/09/06	10	60.25	1	60.50	60.30	9	1,829	0.49%
2023/09/04	50	60.50	5	60.70	60.50	45	1,834	2.45%
2023/09/01	5	59.72	1	60.50	60.40	4	1,853	0.22%
2023/08/31	20	59.85	0	0.00	59.60	20	1,850	1.08%
2023/08/28	1	58.90	25	59.20	58.90	-24	1,807	-1.33%
2023/08/25	8	59.75	1	59.70	59.60	7	1,814	0.39%
2023/08/24	1	63.00	1	62.80	62.70	0	1,752	0.00%
2023/08/23	0.1	63.00	1	63.70	63.20	-0.9	1,709	-0.05%
2023/08/17	1	62.10	0	0.00	62.70	1	1,682	0.06%
2023/08/14	2	61.35	2	62.35	62.20	0	1,648	0.00%
2023/08/11	2	62.05	0	0.00	62.00	2	1,619	0.12%
2023/08/10	2	62.65	0	0.00	62.60	2	1,586	0.13%
2023/08/09	0	0.00	30	63.50	63.40	-30	1,578	-1.90%
2023/08/07	1	63.10	0	0.00	63.60	1	1,560	0.06%
2023/08/04	4	63.20	0	0.00	63.00	4	1,567	0.26%
2023/08/02	2	63.95	1	63.70	63.50	1	1,595	0.06%
2023/07/28	3	64.37	0	0.00	64.40	3	1,628	0.18%
2023/07/27	30.1	64.74	1	64.60	64.60	29.1	1,625	1.79%
2023/07/26	1	64.80	3	64.67	64.60	-2	1,614	-0.12%
2023/07/25	1	64.41	0	0.00	64.80	1	1,620	0.06%
2023/07/24	10	64.00	10	64.60	64.40	0	1,602	0.00%
2023/07/21	5	64.64	2	64.60	64.50	3	1,614	0.19%
2023/07/20	1	63.20	1	63.60	63.60	0	1,583	0.00%
2023/07/19	1	63.60	1	63.30	63.20	0	1,583	0.00%
2023/07/18	1	63.20	1	63.10	63.10	0	1,593	0.00%
2023/07/17	4.1	63.63	3	63.90	63.60	1.1	1,580	0.07%
2023/07/14	21	64.75	21.6	64.32	64.10	-0.6	1,572	-0.04%
2023/07/13	0	0.00	1.2	62.93	62.70	-1.2	1,466	-0.08%
2023/07/12	0	0.00	1	61.60	61.40	-1	1,432	-0.07%
2023/07/11	1	62.30	1	62.60	62.10	0	1,439	0.00%
2023/07/10	1	60.00	0	0.00	60.00	1	1,403	0.07%
2023/07/07	6	59.88	0	0.00	60.20	6	1,409	0.43%
2023/07/06	2	60.20	2	60.10	60.30	0	1,420	0.00%
2023/07/05	6.1	60.89	0	0.00	60.90	6.1	1,413	0.43%
2023/07/03	0	0.00	1	60.60	60.70	-1	1,424	-0.07%
2023/06/30	6	60.55	2	60.60	60.50	4	1,430	0.28%
2023/06/29	1	61.00	0	0.00	60.80	1	1,443	0.07%
2023/06/28	5	60.90	0	0.00	61.00	5	1,436	0.35%
2023/06/27	1.1	61.20	0	0.00	61.00	1.1	1,441	0.08%
2023/06/26	1	61.10	1	61.00	61.30	0	1,446	0.00%
2023/06/21	0.1	61.40	0	0.00	61.40	0.1	1,463	0.01%
2023/06/19	11	61.82	2	61.60	61.80	9	1,462	0.62%
2023/06/16	4	62.23	1	62.20	61.80	3	1,462	0.21%
2023/06/15	2	62.20	0	0.00	62.20	2	1,451	0.14%
2023/06/13	1	62.30	1	62.00	62.20	0	1,478	0.00%
2023/06/09	1	62.00	2	62.10	62.10	-1	1,489	-0.07%
2023/06/08	0	0.00	11	61.80	62.00	-11	1,490	-0.74%
2023/06/07	0.5	61.50	28	61.28	61.50	-27.5	1,504	-1.83%
2023/06/06	1	60.50	1	60.40	60.40	0	1,503	0.00%
2023/06/05	1	60.70	1	60.50	60.50	0	1,526	0.00%
2023/06/01	1	60.40	1	60.20	60.40	0	1,528	0.00%
2023/05/29	1	59.30	0	0.00	59.90	1	1,508	0.07%
2023/05/26	12	59.50	15	59.40	59.10	-3	1,516	-0.20%
2023/05/25	5	59.86	1	60.30	59.80	4	1,510	0.26%
2023/05/24	1	60.40	2	60.40	60.50	-1	1,515	-0.07%
2023/05/23	1	60.20	0	0.00	60.50	1	1,524	0.07%
2023/05/19	1	60.10	0	0.00	60.00	1	1,528	0.07%
2023/05/17	0	0.00	0.1	59.70	59.50	-0.1	1,523	-0.01%
2023/05/16	0	0.00	0.1	59.60	59.80	-0.1	1,509	-0.01%
2023/05/15	0.2	59.42	0	0.00	59.50	0.2	1,506	0.01%
2023/05/12	1	59.80	1	60.20	59.60	0	1,504	0.00%
2023/05/11	1	59.80	1	60.20	60.10	0	1,501	0.00%
2023/05/10	0	0.00	10	61.30	61.00	-10	1,489	-0.67%
2023/05/08	1	60.70	1	60.50	60.80	0	1,463	0.00%
2023/05/05	0	0.00	1	59.00	59.20	-1	1,444	-0.07%
2023/05/04	0	0.00	5	58.80	59.10	-5	1,467	-0.34%
2023/04/27	0	0.00	1	58.80	58.50	-1	1,503	-0.07%
2023/04/26	0	0.00	5.6	58.08	58.70	-5.6	1,497	-0.37%
2023/04/25	0	0.00	1	58.50	57.90	-1	1,470	-0.07%
2023/04/24	1	57.30	1	57.30	57.70	0	1,447	0.00%
2023/04/21	2	58.15	2	58.15	57.40	0	1,444	0.00%
2023/04/20	5	57.10	11	57.08	57.10	-6	1,419	-0.42%
2023/04/19	0.2	57.30	36	57.03	57.00	-35.8	1,434	-2.50%
2023/04/18	0.1	57.70	0	0.00	57.40	0.1	1,420	0.01%
2023/04/13	5	57.20	0	57.90	57.70	5	1,407	0.36%
2023/04/12	4.1	57.23	0	0.00	57.20	4.1	1,382	0.30%
2023/04/11	0.2	57.50	0	0.00	57.50	0.2	1,387	0.01%
2023/03/31	0	56.00	0	0.00	56.00	0	1,379	0.00%
2023/03/30	38	56.24	0	0.00	56.00	38	1,382	2.75%
2023/03/29	0	0.00	2	56.50	56.30	-2	1,366	-0.15%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/21	1	56.30	0	0.00	56.40	1	1,401	0.07%
2023/03/16	2	55.80	0	0.00	55.80	2	1,397	0.14%
2023/03/10	1	56.60	0	0.00	56.20	1	1,410	0.07%
2023/03/09	0	0.00	1	57.50	57.30	-1	1,399	-0.07%
2023/03/06	1	57.90	0	0.00	57.90	1	1,381	0.07%
2023/03/03	1	57.60	1	58.00	57.90	0	1,383	0.00%
2023/03/02	9	57.40	0	0.00	57.60	9	1,396	0.64%
2023/03/01	1	57.20	2	57.05	57.30	-1	1,399	-0.07%
2023/02/24	26	57.80	1	58.00	57.50	25	1,395	1.79%
2023/02/23	1	57.50	1	57.90	57.80	0	1,381	0.00%
2023/02/21	2	57.45	2	57.35	57.50	0	1,366	0.00%
2023/02/10	0	0.00	1	56.00	55.80	-1	1,478	-0.07%
2023/02/09	1	56.50	0	0.00	56.20	1	1,480	0.07%
2023/02/08	0	0.00	0	58.00	56.60	0	1,482	0.00%
2023/02/06	1	57.00	0	0.00	56.70	1	1,461	0.07%
2023/02/03	0	0.00	1	57.50	57.10	-1	1,449	-0.07%
2023/02/02	0	0.00	1.1	56.50	56.60	-1.1	1,415	-0.08%
2023/02/01	0.2	55.40	1	55.50	55.60	-0.8	1,398	-0.06%
2023/01/31	1.2	55.43	6.2	55.86	55.80	-5	1,389	-0.36%
2023/01/17	0	0.00	1	54.80	54.30	-1	1,349	-0.07%
2023/01/16	1	54.80	1	54.70	54.60	0	1,354	0.00%
2023/01/13	0	54.10	0	0.00	54.00	0	1,353	0.00%
2023/01/11	1	53.50	0	0.00	53.30	1	1,361	0.07%
2023/01/10	0	0.00	3.2	53.44	53.40	-3.2	1,360	-0.24%
2022/12/28	1	53.70	0	0.00	53.30	1	1,437	0.07%
2022/12/23	1	53.00	0	0.00	53.10	1	1,470	0.07%
2022/12/22	0	0.00	1	53.40	53.40	-1	1,541	-0.06%
2022/12/19	2	53.30	0	0.00	53.80	2	1,693	0.12%
2022/12/16	1	53.80	2	53.70	53.50	-1	1,706	-0.06%
2022/12/14	6	54.43	0	0.00	54.20	6	1,731	0.35%
2022/12/12	1	54.60	0	0.00	54.30	1	1,744	0.06%
2022/12/07	0	0.00	1	55.00	54.80	-1	1,772	-0.06%
2022/12/06	1.1	55.47	1	55.40	55.20	0.1	1,773	0.01%
2022/12/01	1	56.00	0	0.00	56.20	1	1,788	0.06%
2022/11/30	2	56.20	1	55.90	56.30	1	1,778	0.06%
2022/11/29	0	0.00	0.1	56.40	55.90	-0.1	1,762	-0.01%
2022/11/28	0.1	55.20	1	55.10	55.50	-0.9	1,765	-0.05%
2022/11/25	2	56.00	0	0.00	55.80	2	1,793	0.11%
2022/11/15	1	55.00	0	0.00	55.20	1	2,095	0.05%
2022/11/11	2	54.95	2	55.40	55.00	0	2,102	0.00%
2022/11/10	1	54.00	0	0.00	54.10	1	2,106	0.05%
2022/11/08	0	0.00	4.1	54.75	54.70	-4.1	2,115	-0.19%
2022/11/03	0	0.00	0.3	53.50	53.40	-0.3	2,156	-0.01%
2022/11/02	0	0.00	0.2	53.50	53.40	-0.2	2,178	-0.01%
2022/11/01	0	0.00	0.1	53.00	53.10	-0.1	2,206	-0.01%
2022/10/31	0	0.00	0.9	52.94	52.30	-0.9	2,220	-0.04%
2022/10/27	0	0.00	0.1	52.70	52.20	-0.1	2,266	0.00%
2022/10/25	0.1	51.60	0	0.00	51.10	0.1	2,290	0.00%
2022/10/24	1	52.30	0	0.00	51.80	1	2,305	0.04%
2022/10/17	1	50.90	2.4	51.10	51.60	-1.4	2,324	-0.06%
2022/10/14	6	51.80	0.4	52.10	51.60	5.6	2,318	0.24%
2022/10/13	6	51.98	0	0.00	51.60	6	2,317	0.26%
2022/10/12	2	52.50	0	0.00	52.80	2	2,299	0.09%
2022/10/11	2.1	53.30	0	0.00	53.30	2.1	2,288	0.09%
2022/10/07	0	0.00	2	54.65	54.50	-2	2,256	-0.09%
2022/10/05	1	55.40	1	55.40	54.90	0	2,297	0.00%
2022/10/04	3	54.87	1	54.60	55.00	2	2,325	0.09%
2022/09/30	0	0.00	1	55.05	55.10	-1	2,379	-0.04%
2022/09/29	0	0.00	11.9	54.84	54.50	-11.9	2,434	-0.49%
2022/09/28	2.1	53.90	1.8	54.16	53.40	0.3	2,398	0.01%
2022/09/27	2	54.90	0	0.00	55.00	2	2,384	0.08%
2022/09/26	2	56.15	1	56.80	55.90	1	2,376	0.04%
2022/09/23	0	0.00	3	58.03	58.10	-3	2,352	-0.13%
2022/09/22	5	58.86	1	58.80	58.80	4	2,365	0.17%
2022/09/21	12	60.01	0	0.00	59.60	12	2,353	0.51%
2022/09/20	10	60.12	0	0.00	60.10	10	2,374	0.42%
2022/09/15	0	0.00	1	61.40	61.30	-1	2,423	-0.04%
2022/09/13	1	62.00	0	0.00	61.90	1	2,484	0.04%
2022/09/07	1	60.50	0	0.00	60.10	1	2,595	0.04%
2022/09/05	12	61.62	0	0.00	61.70	12	2,601	0.46%
2022/09/01	2	62.30	0	0.00	62.00	2	2,620	0.08%
2022/08/31	2	62.95	1	63.10	62.90	1	2,598	0.04%
2022/08/30	1	63.70	1.1	63.57	63.70	-0.1	2,589	0.00%
2022/08/29	1	63.60	0	0.00	63.50	1	2,608	0.04%
2022/08/25	21	65.13	1	66.00	65.90	20	2,593	0.77%
2022/08/24	27	65.34	0	0.00	64.70	27	2,526	1.07%
2022/08/23	15	65.50	0	0.00	65.10	15	2,464	0.61%
2022/08/15	1	66.50	0	0.00	66.90	1	2,463	0.04%
2022/08/12	0	0.00	20.4	65.91	66.30	-20.4	2,457	-0.83%
2022/08/11	0	0.00	0.5	65.68	65.50	-0.5	2,472	-0.02%
2022/08/10	0	0.00	1	64.80	65.00	-1	2,495	-0.04%
2022/08/09	0	0.00	10	64.19	64.50	-10	2,529	-0.40%
2022/08/05	4	63.60	0.1	64.20	63.80	3.9	2,622	0.15%
2022/08/03	2.1	62.71	0	0.00	63.20	2.1	2,800	0.07%
2022/08/02	14	63.16	10	63.60	63.50	4	2,995	0.13%
2022/08/01	0	0.00	2	64.90	64.60	-2	3,145	-0.06%
2022/07/29	2	64.00	0	0.00	64.00	2	3,243	0.06%
2022/07/27	1	62.50	0	0.00	63.20	1	3,303	0.03%
2022/07/26	0	0.00	1	62.90	62.90	-1	3,326	-0.03%
2022/07/25	0	0.00	8	63.35	63.30	-8	3,377	-0.24%
2022/07/22	1	62.30	4	62.40	62.40	-3	3,549	-0.08%
2022/07/20	2	62.10	0	0.00	61.90	2	3,700	0.05%
2022/07/19	10	61.60	0	0.00	61.80	10	3,806	0.26%
2022/07/14	0	0.00	8	61.24	61.90	-8	4,198	-0.19%
2022/07/13	0	0.00	1	60.50	60.50	-1	4,339	-0.02%
2022/07/12	4	60.80	4	60.13	60.00	0	4,580	0.00%
2022/07/11	0	0.00	6	63.33	61.90	-6	4,737	-0.13%
2022/07/08	6	62.43	0	0.00	61.40	6	4,843	0.12%
2022/07/07	1	61.60	1	62.27	62.00	0	5,086	0.00%
2022/07/06	0	0.00	1.5	61.96	61.90	-1.5	5,572	-0.03%
2022/07/05	2	62.45	1	61.80	63.00	1	6,614	0.02%
2022/07/04	0	0.00	15	62.22	62.10	-15	7,200	-0.21%
2022/07/01	1	62.30	0	0.00	62.30	1	7,394	0.01%
2022/06/30	2	63.90	16.5	63.94	63.90	-14.5	7,629	-0.19%
2022/06/28	0	0.00	20	65.50	65.70	-20	7,845	-0.25%
2022/06/27	1	65.50	2	65.90	65.40	-1	8,278	-0.01%
2022/06/24	2	65.30	1	65.80	65.70	1	8,853	0.01%
2022/06/23	0	0.00	2	66.90	64.80	-2	8,987	-0.02%
2022/06/22	0	0.00	3	66.00	66.00	-3	9,014	-0.03%
2022/06/20	0	0.00	1	64.30	64.30	-1	9,327	-0.01%
2022/06/14	1	67.30	21	67.10	67.60	-20	9,717	-0.21%
2022/06/10	5	69.10	10	69.10	69.00	-5	10,198	-0.05%
2022/06/09	0	0.00	2	68.90	69.20	-2	10,683	-0.02%
2022/06/07	25	68.82	0	0.00	68.10	25	10,748	0.23%
2022/06/06	0.1	69.75	3	70.20	69.60	-2.9	10,846	-0.03%
2022/06/02	2	68.80	1	69.40	69.30	1	10,888	0.01%
2022/06/01	2	69.50	4	69.95	69.40	-2	10,932	-0.02%
2022/05/31	0	0.00	5	69.72	69.80	-5	10,936	-0.05%
2022/05/30	3	69.70	11	69.80	69.80	-8	10,924	-0.07%
2022/05/27	5	69.02	2	69.60	69.20	3	10,979	0.03%
2022/05/26	2	68.60	12	69.72	68.90	-10	10,986	-0.09%
2022/05/25	0	0.00	2	69.00	69.20	-2	11,013	-0.02%
2022/05/24	6	68.97	0	0.00	68.70	6	11,020	0.05%
2022/05/23	4	69.10	4	69.58	69.70	0	10,970	0.00%
2022/05/20	6	69.20	0	0.00	69.00	6	10,950	0.05%
2022/05/19	8	68.40	11	68.96	69.10	-3	10,926	-0.03%
2022/05/18	2	68.30	15	69.73	70.30	-13	10,890	-0.12%
2022/05/17	1	68.10	2	69.50	68.80	-1	10,856	-0.01%
2022/05/16	6	68.05	1	68.00	67.40	5	10,801	0.05%
2022/05/13	26	67.42	0	0.00	67.60	26	10,748	0.24%
2022/05/12	11	69.05	4	69.45	68.20	7	10,663	0.07%
2022/05/11	4	68.15	12	70.34	71.10	-8	10,578	-0.08%
2022/05/10	9	68.71	0	0.00	69.70	9	10,448	0.09%
2022/05/09	4	73.70	2	71.70	71.60	2	10,226	0.02%
2022/05/06	5	77.14	4	77.30	77.10	1	10,051	0.01%
2022/05/05	0	0.00	2	76.50	76.80	-2	9,958	-0.02%
2022/05/04	0	0.00	3	75.60	75.90	-3	9,932	-0.03%
2022/04/29	1	76.00	1	75.00	74.90	0	9,976	0.00%
2022/04/28	0	0.00	10	75.07	75.80	-10	9,974	-0.10%
2022/04/27	2	72.70	283	72.08	72.70	-281	9,845	-2.85%	大賣/鉅額交易
2022/04/26	4	73.15	0	0.00	73.60	4	9,796	0.04%
2022/04/25	32	73.28	1	73.20	73.00	31	9,748	0.32%
2022/04/22	27	75.70	0	0.00	75.40	27	9,653	0.28%
2022/04/21	7	78.10	5	77.74	77.60	2	9,609	0.02%
2022/04/20	0	0.00	8	79.80	79.70	-8	9,547	-0.08%
2022/04/19	0	0.00	0.3	78.59	78.40	-0.3	9,594	0.00%
2022/04/18	0	0.00	10	78.30	78.60	-10	9,552	-0.10%
2022/04/14	0	0.00	2	79.20	78.60	-2	9,244	-0.02%
2022/04/13	0	0.00	11	78.88	78.80	-11	9,109	-0.12%
2022/04/12	19	79.35	5	79.08	79.20	14	8,838	0.16%
2022/04/11	28.3	82.99	47	83.55	82.80	-18.8	8,298	-0.23%
2022/04/08	6	78.92	65	78.91	80.00	-59	7,229	-0.82%
2022/04/07	13	76.02	4	77.60	75.10	9	6,642	0.14%
2022/04/06	4	74.65	20	76.41	77.10	-16	6,431	-0.25%
2022/04/01	0	0.00	2	74.10	73.70	-2	6,169	-0.03%
2022/03/31	5	73.86	2	75.00	73.30	3	6,084	0.05%
2022/03/30	29	75.15	0	0.00	74.90	29	5,916	0.49%
2022/03/29	8	78.20	13	79.16	79.10	-5	5,462	-0.09%
2022/03/24	3	75.03	4	74.13	74.20	-1	4,677	-0.02%
2022/03/23	3	73.70	2	73.85	73.80	1	4,646	0.02%
2022/03/22	4	75.38	14	75.89	76.80	-10	4,421	-0.23%
2022/03/18	6	71.80	1	72.10	70.40	5	4,123	0.12%
2022/03/17	0	0.00	3	72.77	72.90	-3	3,977	-0.08%
2022/03/16	6	73.48	1	72.30	72.50	5	3,915	0.13%
2022/03/15	50	75.70	15	74.24	73.40	35	3,776	0.93%
2022/03/14	4	76.33	21.1	75.30	76.60	-17.1	3,428	-0.50%
2022/03/11	1	72.10	2	71.65	71.70	-1	2,950	-0.03%
2022/03/10	2	71.50	0	0.00	71.70	2	2,910	0.07%
2022/03/09	0	0.00	5	71.10	70.90	-5	2,864	-0.17%
2022/03/03	0.1	70.30	0	0.00	70.60	0.1	2,686	0.00%
2022/03/02	0	0.00	1	70.20	70.80	-1	2,732	-0.04%
2022/03/01	0	0.00	1	70.00	69.70	-1	2,684	-0.04%
2022/02/25	0	0.00	1	67.70	68.40	-1	2,704	-0.04%
2022/02/24	1	68.00	6	67.85	67.00	-5	2,706	-0.18%
2022/02/23	0	0.00	4	68.30	68.40	-4	2,683	-0.15%
2022/02/22	0	68.00	0	0.00	68.10	0	2,725	0.00%
2022/02/21	0.1	68.80	0	0.00	68.60	0.1	2,753	0.00%
2022/02/09	0	0.00	18	68.26	68.50	-18	3,515	-0.51%
2022/01/26	0	0.00	2	66.40	66.80	-2	3,574	-0.06%
2022/01/25	6	65.20	40	65.50	65.00	-34	3,579	-0.95%
2022/01/24	15	66.21	0	0.00	66.40	15	3,535	0.42%
2022/01/21	5	67.74	0	0.00	67.30	5	3,535	0.14%
2022/01/20	27	68.01	0	0.00	68.00	27	3,501	0.77%
2022/01/18	4	69.03	0	0.00	69.00	4	3,495	0.11%
2022/01/17	10	69.32	0	0.00	69.50	10	3,517	0.28%
2022/01/14	18	69.90	0	0.00	69.60	18	3,578	0.50%
2022/01/13	0	0.00	5	71.10	71.60	-5	3,646	-0.14%
2022/01/12	8	72.73	0	0.00	72.80	8	3,631	0.22%
2022/01/11	3	71.37	9	72.36	72.00	-6	3,572	-0.17%
2022/01/10	9	71.41	0	0.00	71.30	9	3,506	0.26%
2022/01/07	0	0.00	1	69.90	70.00	-1	3,491	-0.03%
2021/12/30	5	70.00	0	0.00	70.00	5	4,129	0.12%
2021/12/29	4	69.75	2	69.30	69.80	2	4,301	0.05%
2021/12/27	2	69.05	0	0.00	68.90	2	4,789	0.04%
2021/12/20	5	69.80	0	0.00	69.30	5	5,501	0.09%
2021/12/17	6	69.70	14	70.47	70.50	-8	5,483	-0.15%
2021/12/16	0	0.00	1	69.40	69.30	-1	5,428	-0.02%
2021/12/15	1	69.60	0	0.00	69.30	1	5,436	0.02%
2021/12/14	0	0.00	1	69.40	69.10	-1	5,456	-0.02%
2021/12/10	0	69.10	0	0.00	68.20	0	5,494	0.00%
2021/12/06	2	68.00	2	68.30	68.50	0	5,499	0.00%
2021/12/02	1	68.00	0	0.00	67.80	1	5,502	0.02%
2021/12/01	0	0.00	1	68.00	68.60	-1	5,499	-0.02%
2021/11/29	6	69.12	0	0.00	68.50	6	5,463	0.11%
2021/11/24	0	0.00	5	69.86	70.60	-5	5,409	-0.09%
2021/11/23	0	0.00	3	70.03	69.40	-3	5,391	-0.06%
2021/11/19	2	67.90	15	67.87	68.70	-13	5,333	-0.24%
2021/11/18	0	0.00	2	69.00	69.00	-2	5,308	-0.04%
2021/11/17	2	67.85	0	0.00	67.80	2	5,281	0.04%
2021/11/16	2	68.30	0	0.00	68.70	2	5,266	0.04%
2021/11/15	1	69.60	7	70.24	69.50	-6	5,197	-0.12%
2021/11/12	5	70.90	0	0.00	70.80	5	5,153	0.10%
2021/11/11	1	70.50	0	0.00	71.40	1	5,135	0.02%
2021/11/10	3	71.07	1	71.30	71.70	2	5,072	0.04%
2021/11/09	2	71.35	6	71.28	71.80	-4	4,991	-0.08%
2021/11/08	14	70.55	8	70.29	69.80	6	4,863	0.12%
2021/11/04	1	67.00	0	0.00	67.40	1	4,570	0.02%
2021/11/03	2	67.40	3	67.20	67.50	-1	4,558	-0.02%
2021/11/02	2	67.20	0	0.00	67.40	2	4,539	0.04%
2021/11/01	1	68.00	0	0.00	68.40	1	4,503	0.02%
2021/10/29	0	0.00	1	67.80	67.90	-1	4,477	-0.02%
2021/10/28	2	68.00	1	68.90	69.10	1	4,426	0.02%
2021/10/27	3	69.13	1	68.70	68.80	2	4,402	0.05%
2021/10/25	0	0.00	25	69.72	70.20	-25	4,358	-0.57%
2021/10/22	10	69.36	1	70.00	69.30	9	4,326	0.21%
2021/10/21	2	70.15	10	70.41	70.40	-8	4,270	-0.19%
2021/10/20	5	68.76	1	68.60	69.20	4	4,160	0.10%
2021/10/19	21	69.53	11	69.25	70.00	10	4,147	0.24%
2021/10/18	3	67.30	2	67.00	67.70	1	4,096	0.02%
2021/10/15	4	67.08	1	67.60	67.50	3	4,087	0.07%
2021/10/14	14	68.61	3	68.70	67.00	11	4,003	0.27%
2021/10/13	0	0.00	4	70.00	70.30	-4	3,799	-0.11%
2021/10/08	2	68.95	5	68.54	69.90	-3	3,641	-0.08%
2021/10/07	6	70.30	4	70.60	70.00	2	3,511	0.06%
2021/10/06	9	70.79	10	70.92	71.00	-1	3,343	-0.03%
2021/10/05	1	69.40	13	69.59	70.00	-12	3,151	-0.38%
2021/10/04	30	68.00	11	69.25	69.50	19	3,000	0.63%
2021/10/01	2	67.00	3	66.23	65.60	-1	2,686	-0.04%
2021/09/30	2	66.90	7	66.79	67.80	-5	2,544	-0.20%
2021/09/29	6	65.93	6	64.45	65.10	0	2,332	0.00%
2021/09/28	1	63.50	20	62.75	63.10	-19	2,081	-0.91%
2021/09/27	0	0.00	3	61.50	61.70	-3	1,995	-0.15%
2021/09/24	3	60.50	32	61.38	60.60	-29	1,964	-1.48%
2021/09/23	5	60.40	38	60.80	61.00	-33	1,946	-1.70%
2021/09/17	25	58.82	0	0.00	58.90	25	1,881	1.33%
2021/09/15	1	58.70	0	0.00	58.90	1	1,874	0.05%
2021/09/14	0	0.00	7	57.86	57.80	-7	1,830	-0.38%
2021/09/13	1	56.90	8	57.34	57.30	-7	1,816	-0.39%
2021/09/08	0	0.00	1	55.60	55.80	-1	1,890	-0.05%
2021/09/02	2	56.10	0	0.00	56.00	2	1,907	0.10%
2021/08/30	4	55.68	4	56.00	55.60	0	1,898	0.00%
2021/08/27	0	0.00	13	57.90	57.80	-13	1,857	-0.70%
2021/08/25	3	57.70	0	0.00	57.80	3	1,861	0.16%
2021/08/24	12	57.20	0	0.00	57.40	12	1,871	0.64%
2021/08/23	8	57.10	2	57.20	57.40	6	1,894	0.32%
2021/08/20	0	0.00	10	56.60	56.50	-10	1,904	-0.53%
2021/08/19	1	57.50	0	0.00	57.10	1	1,894	0.05%
2021/08/13	1	57.90	0	0.00	57.80	1	1,872	0.05%
2021/08/04	0	0.00	1	60.40	60.10	-1	2,425	-0.04%
2021/07/27	1	59.30	0	0.00	59.10	1	2,924	0.03%
2021/07/23	11	60.11	0	0.00	60.20	11	3,034	0.36%
2021/07/22	0	0.00	4	61.65	61.30	-4	3,090	-0.13%
2021/07/19	1	59.60	0	0.00	59.70	1	3,243	0.03%
2021/07/16	0	0.00	8	59.43	59.50	-8	3,429	-0.23%
2021/07/09	2	58.10	0	0.00	57.80	2	4,037	0.05%
2021/07/08	2	58.50	0	0.00	58.90	2	4,075	0.05%
2021/07/02	0	0.00	1	59.30	58.60	-1	4,387	-0.02%
2021/07/01	3	58.40	0	0.00	58.50	3	4,447	0.07%
2021/06/25	1	58.60	0	0.00	58.70	1	4,650	0.02%
2021/06/24	2	58.30	17	58.58	58.60	-15	4,652	-0.32%
2021/06/23	0	0.00	3	58.37	58.30	-3	4,656	-0.06%
2021/06/18	18	57.24	0	0.00	57.10	18	4,667	0.39%
2021/06/17	0	0.00	6	58.43	58.50	-6	4,653	-0.13%
2021/06/03	0	0.00	5	57.20	57.30	-5	4,867	-0.10%
2021/06/01	3	55.50	2	55.70	56.10	1	4,868	0.02%
2021/05/31	1	55.50	0	0.00	55.40	1	4,888	0.02%
2021/05/28	7	55.77	8	56.00	55.70	-1	4,947	-0.02%
2021/05/26	1	55.50	0	0.00	55.90	1	4,957	0.02%
2021/05/21	7	55.17	4	56.00	55.30	3	5,062	0.06%
2021/05/20	6	55.17	0	0.00	55.00	6	5,112	0.12%
2021/05/17	0	0.00	2	53.80	54.00	-2	5,107	-0.04%
2021/05/14	1	56.00	0	0.00	56.20	1	5,020	0.02%
2021/05/13	1	57.00	0	0.00	56.20	1	4,975	0.02%
2021/05/12	8	58.39	18	54.54	56.50	-10	4,852	-0.21%
2021/05/11	1	60.00	0	0.00	60.00	1	4,677	0.02%
2021/05/10	0	0.00	10	62.10	62.30	-10	4,576	-0.22%
2021/04/29	0	0.00	1	61.30	61.00	-1	4,182	-0.02%
2021/04/27	0	0.00	18	61.28	61.50	-18	4,060	-0.44%
2021/04/26	8	60.06	0	0.00	60.50	8	3,962	0.20%
2021/04/22	10	60.35	10	59.80	59.90	0	3,918	0.00%
2021/04/21	1	60.50	1	61.20	61.20	0	3,753	0.00%
2021/04/20	10	60.10	0.3	60.50	60.30	9.7	3,719	0.26%
2021/04/19	0	0.00	2	60.80	61.30	-2	3,555	-0.06%
2021/04/15	0	0.00	2	58.00	58.10	-2	3,345	-0.06%
2021/04/12	0	0.00	1	58.00	58.30	-1	3,211	-0.03%
2021/04/08	5	57.30	8	57.70	58.20	-3	3,163	-0.09%
2021/04/07	0	0.00	3	56.87	57.00	-3	3,083	-0.10%
2021/04/01	0	0.00	1	56.80	56.20	-1	2,974	-0.03%
2021/03/31	0	0.00	16	55.64	56.50	-16	2,953	-0.54%
2021/03/30	0	0.00	17	55.66	56.30	-17	2,908	-0.58%
2021/03/25	5	54.20	0	0.00	54.00	5	2,870	0.17%
2021/03/23	10	53.88	0	0.00	53.80	10	2,889	0.35%
2021/03/19	10	55.00	10	54.60	54.60	0	2,855	0.00%
2021/03/18	0	0.00	18	55.34	55.60	-18	2,799	-0.64%
2021/03/17	0	0.00	1	54.30	54.00	-1	2,722	-0.04%
2021/03/16	0	0.00	6	54.20	53.90	-6	2,746	-0.22%
2021/03/15	0	0.00	90	53.99	54.00	-90	2,817	-3.19%
2021/03/12	2	53.50	0	0.00	53.90	2	2,972	0.07%
2021/03/11	0	0.00	10	53.80	53.80	-10	3,022	-0.33%
2021/02/18	0	0.00	1	52.70	52.70	-1	2,784	-0.04%
2021/02/17	1	51.80	0	0.00	52.50	1	2,791	0.04%
2021/02/05	1	51.00	1	50.90	51.20	0	2,747	0.00%
2021/02/01	1	50.00	2	50.15	50.50	-1	2,835	-0.04%
2021/01/29	1	50.20	0	0.00	50.30	1	2,829	0.04%
2021/01/27	2	50.95	0	0.00	50.90	2	2,779	0.07%
2021/01/26	20	50.70	0	0.00	50.50	20	2,783	0.72%
2021/01/25	1	51.00	0	0.00	51.20	1	2,765	0.04%
2021/01/22	1	51.10	0	0.00	51.10	1	2,803	0.04%
2021/01/21	1	51.50	0	0.00	51.50	1	2,784	0.04%
2021/01/20	10	51.60	0	0.00	51.50	10	2,763	0.36%
2021/01/19	0	0.00	4	52.60	52.60	-4	2,714	-0.15%
2021/01/18	1	51.90	0	0.00	52.40	1	2,739	0.04%
2021/01/15	17	52.69	0	0.00	52.70	17	2,722	0.62%
2021/01/14	11	52.88	0	0.00	53.10	11	2,699	0.41%
2021/01/13	21	52.70	0	0.00	53.00	21	2,679	0.78%
2021/01/12	5	53.44	0	0.00	53.40	5	2,578	0.19%
2021/01/11	15	54.47	0	0.00	54.50	15	2,555	0.59%
2021/01/08	13	53.86	0	0.00	54.50	13	2,540	0.51%
2021/01/06	7	53.96	0	0.00	53.80	7	2,517	0.28%
2021/01/05	0	0.00	1	54.50	54.40	-1	2,491	-0.04%
2020/12/31	0	0.00	25	54.52	54.20	-25	2,470	-1.01%
2020/12/30	0	0.00	121	54.31	54.90	-121	2,441	-4.96%	大賣/鉅額交易
2020/12/23	0	0.00	3	52.90	52.90	-3	2,395	-0.13%
2020/12/17	1	52.40	0	0.00	52.60	1	2,512	0.04%
2020/12/10	1	52.80	0	0.00	52.70	1	2,501	0.04%
2020/12/09	1	53.00	2	53.10	53.00	-1	2,478	-0.04%
2020/12/08	2	54.80	0	0.00	53.80	2	2,414	0.08%
2020/12/07	5	53.10	0	0.00	53.30	5	2,252	0.22%
2020/12/04	1	52.80	0	0.00	53.10	1	2,218	0.05%
2020/12/02	3	53.10	0	0.00	53.10	3	2,202	0.14%
2020/12/01	6	53.38	2	53.20	53.10	4	2,258	0.18%
2020/11/30	18	53.88	0	0.00	54.10	18	2,291	0.79%
2020/11/27	20	53.10	0	0.00	53.90	20	2,327	0.86%
2020/11/26	5	52.90	0	0.00	53.00	5	2,383	0.21%
2020/11/25	16	52.78	0	0.00	52.70	16	2,401	0.67%
2020/11/24	8	52.74	0	0.00	52.80	8	2,502	0.32%
2020/11/23	0	0.00	1	53.30	53.30	-1	2,537	-0.04%
2020/11/17	2	53.40	2	54.00	53.60	0	2,620	0.00%
2020/11/16	0	0.00	1	54.00	53.70	-1	2,731	-0.04%
2020/11/12	0	0.00	11	53.30	53.30	-11	2,830	-0.39%
2020/11/11	5	53.30	1	52.60	53.30	4	2,939	0.14%
2020/11/10	0	0.00	3	52.13	52.30	-3	2,919	-0.10%
2020/10/28	0	0.00	11	50.40	50.50	-11	3,035	-0.36%
2020/10/12	1	50.30	1	50.00	50.50	0	3,437	0.00%
2020/10/07	10	50.70	1	50.70	50.60	9	3,597	0.25%
2020/10/05	5	50.30	0	0.00	50.60	5	3,890	0.13%
2020/09/30	0	0.00	1	50.20	50.70	-1	4,149	-0.02%
2020/09/29	1	50.50	0	0.00	50.20	1	4,373	0.02%
2020/09/24	1	49.35	0	0.00	49.20	1	4,794	0.02%
2020/09/23	1	50.60	0	0.00	50.60	1	4,812	0.02%
2020/09/21	0	0.00	1	52.70	52.50	-1	4,783	-0.02%
2020/09/16	12	52.03	0	0.00	51.90	12	4,820	0.25%
2020/09/11	4	51.55	0	0.00	51.20	4	4,845	0.08%
2020/09/10	12	52.00	0	0.00	51.80	12	4,850	0.25%
2020/09/09	1	52.30	0	0.00	52.00	1	4,870	0.02%
2020/09/07	1	52.80	0	0.00	52.70	1	4,880	0.02%
2020/09/03	1	53.00	0	0.00	52.60	1	4,879	0.02%
2020/09/02	4	52.85	6	52.82	52.60	-2	4,846	-0.04%
2020/09/01	13	53.52	0	0.00	53.40	13	4,870	0.27%
2020/08/31	2	54.40	0	0.00	54.30	2	4,806	0.04%
2020/08/28	18	54.52	20	54.78	54.30	-2	4,808	-0.04%
2020/08/27	16	56.89	0	0.00	56.90	16	4,731	0.34%
2020/08/26	0	0.00	2	57.00	57.20	-2	4,700	-0.04%
2020/08/25	11	57.90	3	57.33	57.30	8	4,671	0.17%
2020/08/24	2	56.90	0	0.00	56.90	2	4,652	0.04%
2020/08/21	4	57.00	1	57.00	57.20	3	4,662	0.06%
2020/08/20	13	56.43	21	56.84	56.70	-8	4,635	-0.17%
2020/08/19	6	59.38	1	59.50	58.80	5	4,520	0.11%
2020/08/18	14	59.27	8	58.65	59.30	6	4,470	0.13%
2020/08/17	13	59.12	7	58.89	59.10	6	4,413	0.14%
2020/08/14	1	57.40	2	57.30	57.50	-1	4,305	-0.02%
2020/08/13	1	57.10	1	57.00	57.00	0	4,292	0.00%
2020/08/11	0	0.00	1	57.30	57.00	-1	4,330	-0.02%
2020/08/10	1	57.10	1	56.80	57.00	0	4,361	0.00%
2020/08/05	3	56.87	22	57.18	57.30	-19	4,520	-0.42%
2020/08/04	1	55.60	1	55.40	55.60	0	4,518	0.00%
2020/07/28	2	56.40	4	56.15	54.80	-2	4,489	-0.04%
2020/07/27	3	56.23	0	0.00	55.60	3	4,424	0.07%
2020/07/24	1	56.70	10	56.80	56.80	-9	4,385	-0.21%
2020/07/23	1	57.00	0	0.00	57.10	1	4,345	0.02%
2020/07/22	2	57.80	2	57.20	57.30	0	4,346	0.00%
2020/07/21	2	57.70	1	57.20	57.20	1	4,299	0.02%
2020/07/20	0	0.00	1	56.40	56.80	-1	4,258	-0.02%
2020/07/17	19	57.57	22	57.61	57.40	-3	4,168	-0.07%
2020/07/16	20	58.82	5	58.22	58.30	15	4,158	0.36%
2020/07/15	2	58.20	0	0.00	58.00	2	4,124	0.05%
2020/07/14	2	58.40	1	58.00	58.30	1	4,071	0.02%
2020/07/13	11	58.50	37	58.28	58.90	-26	3,997	-0.65%
2020/07/10	0	0.00	12	57.21	56.80	-12	3,857	-0.31%
2020/07/09	35	59.03	13	58.17	57.10	22	3,763	0.58%
2020/07/08	11	56.83	9	56.77	57.20	2	3,536	0.06%
2020/07/07	4	55.83	5	55.80	54.50	-1	3,403	-0.03%
2020/07/06	15	55.80	10	54.70	55.20	5	3,305	0.15%
2020/07/03	1	52.50	0	0.00	52.50	1	3,129	0.03%
2020/07/02	0	0.00	4	51.10	51.80	-4	3,062	-0.13%
2020/07/01	0	0.00	2	50.30	50.20	-2	2,984	-0.07%
2020/06/23	0	0.00	6	50.43	50.00	-6	3,039	-0.20%
2020/06/22	0	0.00	6	50.00	49.85	-6	3,016	-0.20%
2020/06/19	5	50.10	4	50.50	49.55	1	3,062	0.03%
2020/06/18	0	0.00	2	50.30	50.40	-2	3,067	-0.07%
2020/06/16	1	48.95	2	49.70	50.00	-1	3,138	-0.03%
2020/06/10	0	0.00	16	50.70	50.40	-16	3,352	-0.48%
2020/06/09	0	0.00	27	50.59	50.30	-27	3,596	-0.75%
2020/06/08	0	0.00	9	50.30	50.30	-9	3,654	-0.25%
2020/06/05	0	0.00	6	49.60	49.70	-6	3,576	-0.17%
2020/06/04	0	0.00	3	49.45	49.45	-3	3,574	-0.08%
2020/06/02	0	0.00	3	49.50	49.45	-3	3,587	-0.08%
2020/06/01	0	0.00	3	49.20	49.20	-3	3,600	-0.08%
2020/05/28	0	0.00	3	49.30	49.00	-3	3,637	-0.08%
2020/05/27	0	0.00	1	49.35	49.25	-1	3,654	-0.03%
2020/05/26	0	0.00	5	49.25	49.10	-5	3,673	-0.14%
2020/05/21	0	0.00	3	49.40	49.45	-3	3,714	-0.08%
2020/05/18	0	0.00	1	49.25	49.00	-1	3,669	-0.03%
2020/05/14	0	0.00	4	49.36	49.05	-4	3,624	-0.11%
2020/05/13	1	48.45	11	48.90	49.25	-10	3,515	-0.28%
2020/05/12	0	0.00	4	48.13	48.10	-4	3,424	-0.12%
2020/05/11	0	47.90	3	48.00	47.80	-3	3,369	-0.09%
2020/05/08	283	46.80	10	46.92	47.05	273	3,323	8.22%	大買/鉅額交易
2020/05/06	2	46.40	0	0.00	46.30	2	3,300	0.06%
2020/05/05	0	0.00	3	46.40	46.45	-3	3,298	-0.09%
2020/05/04	0	0.00	1	45.75	45.60	-1	3,289	-0.03%
2020/04/30	0	0.00	1	46.30	46.10	-1	3,278	-0.03%
2020/04/29	0	0.00	1	45.95	45.85	-1	3,302	-0.03%
2020/04/27	0	0.00	1	45.40	45.45	-1	3,417	-0.03%
2020/04/24	0	0.00	0	44.80	44.65	0	3,412	0.00%
2020/04/23	3	44.30	0	0.00	44.45	3	3,410	0.09%
2020/04/22	0	0.00	1	43.90	44.25	-1	3,401	-0.03%
2020/04/20	3	45.25	0	0.00	45.25	3	3,360	0.09%
2020/04/17	0	0.00	1	45.20	45.15	-1	3,343	-0.03%
2020/04/16	1	45.40	0	0.00	45.20	1	3,296	0.03%
2020/04/15	1	45.45	4	45.15	45.40	-3	3,284	-0.09%
2020/04/13	1	43.50	3	43.90	43.90	-2	3,233	-0.06%
2020/04/10	1	43.40	0	0.00	43.80	1	3,225	0.03%
2020/04/09	0	0.00	2	43.10	42.95	-2	3,167	-0.06%
2020/04/08	0	0.00	6	42.70	42.90	-6	3,144	-0.19%
2020/04/07	0	0.00	101	42.18	42.10	-101	3,154	-3.20%	大賣/鉅額交易
2020/04/06	0	0.00	2	41.35	41.70	-2	3,236	-0.06%
2020/03/30	1	40.95	325	41.10	41.35	-324	3,267	-9.92%	大賣/鉅額交易
2020/03/27	50	41.85	0	0.00	41.70	50	3,234	1.55%
2020/03/25	50	41.73	2	41.65	41.45	48	3,185	1.51%
2020/03/24	1	40.85	1	40.80	40.75	0	3,119	0.00%
2020/03/23	2	40.83	0	0.00	40.10	2	3,098	0.06%
2020/03/20	1	41.60	0	0.00	42.10	1	3,048	0.03%
2020/03/19	10	40.80	17	40.91	41.00	-7	2,983	-0.23%
2020/03/18	0.1	42.30	1	41.30	42.00	-1	2,856	-0.03%
2020/03/16	0	0.00	81	41.66	41.50	-81	2,711	-2.99%
2020/03/13	28	41.04	2	41.20	41.25	26	2,637	0.99%
2020/03/12	13	45.66	5	45.04	44.90	8	2,383	0.34%
2020/03/11	2	47.20	1	47.15	46.75	1	2,325	0.04%
2020/03/10	1	47.00	1	46.75	47.15	0	2,314	0.00%
2020/03/09	1	47.55	2	47.60	47.55	-1	2,280	-0.04%
2020/03/06	0	0.00	16	48.28	48.45	-16	2,260	-0.71%
2020/03/05	0	0.00	20	48.68	48.70	-20	2,241	-0.89%
2020/03/03	1	48.05	0	0.00	48.05	1	2,204	0.05%
2020/03/02	1	47.40	80	47.61	47.60	-79	2,187	-3.61%
2020/02/27	8	48.02	0	0.00	48.00	8	2,185	0.37%
2020/02/26	0	0.00	6	47.92	48.05	-6	2,200	-0.27%
2020/02/25	5	47.96	0	0.00	48.05	5	2,188	0.23%
2020/02/24	2	48.53	0	0.00	48.70	2	2,155	0.09%
2020/02/21	1	49.00	5	48.99	48.90	-4	2,142	-0.19%
2020/02/20	1	48.70	1	48.90	48.95	0	2,147	0.00%
2020/02/19	0	0.00	5	49.05	48.95	-5	2,169	-0.23%
2020/02/18	6	48.70	3	48.48	48.70	3	2,182	0.14%
2020/02/17	3	48.03	0	0.00	48.05	3	2,207	0.14%
2020/02/12	8	47.82	0	0.00	47.80	8	2,355	0.34%
2020/02/10	2	47.15	2	47.20	47.20	0	2,384	0.00%
2020/02/07	2	47.30	1	47.30	47.30	1	2,403	0.04%
2020/02/06	1	47.85	0	0.00	47.95	1	2,405	0.04%
2020/02/05	0	0.00	1	47.35	47.40	-1	2,425	-0.04%
2020/02/03	2	46.95	8	46.32	47.10	-6	2,450	-0.24%
2020/01/31	1	47.55	0	0.00	47.80	1	2,421	0.04%
2020/01/30	6	47.21	25	47.15	47.15	-19	2,406	-0.79%
2020/01/20	1	48.90	0	0.00	48.80	1	2,337	0.04%
2020/01/10	2	48.50	0	0.00	48.50	2	2,644	0.08%
2020/01/09	1	48.25	0	0.00	48.35	1	2,762	0.04%
2020/01/08	0	0.00	2	48.55	48.35	-2	2,936	-0.07%
2020/01/06	1	49.00	1	48.90	49.00	0	3,190	0.00%
2020/01/02	0	0.00	2	49.65	49.75	-2	3,407	-0.06%
2019/12/31	1	49.95	0	0.00	49.55	1	3,608	0.03%
2019/12/30	2	50.30	0	50.40	50.30	2	3,567	0.06%
2019/12/27	0	0.00	1	49.70	49.70	-1	3,486	-0.03%
2019/12/26	0	0.00	3	48.92	48.95	-3	3,415	-0.09%
2019/12/25	1	48.75	0	0.00	48.65	1	3,409	0.03%
2019/12/24	1	48.55	1	48.55	48.55	0	3,419	0.00%
2019/12/23	1	48.50	0	0.00	48.65	1	3,433	0.03%
2019/12/20	0	0.00	1	49.00	48.60	-1	3,420	-0.03%
2019/12/18	0	0.00	5	49.00	48.95	-5	3,417	-0.15%
2019/12/17	1	48.60	0	0.00	48.70	1	3,425	0.03%
2019/12/16	3	48.52	2	48.58	48.50	1	3,414	0.03%
2019/12/10	1	48.25	0	0.00	48.20	1	3,401	0.03%
2019/12/09	0	0.00	1	48.05	48.15	-1	3,420	-0.03%
2019/12/05	1	48.30	0	0.00	48.30	1	3,395	0.03%
2019/12/02	0	0.00	1	48.25	48.20	-1	3,382	-0.03%
2019/11/29	2	48.50	0	0.00	48.50	2	3,383	0.06%
2019/11/28	1	48.65	0	0.00	48.65	1	3,370	0.03%
2019/11/26	5	48.30	0	0.00	48.45	5	3,348	0.15%
2019/11/25	0	0.00	3	48.20	48.25	-3	3,311	-0.09%
2019/11/22	0	0.00	3	47.30	47.45	-3	3,275	-0.09%
2019/11/21	10	47.55	5	47.45	47.35	5	3,273	0.15%
2019/11/20	2	47.55	0	0.00	47.50	2	3,265	0.06%
2019/11/19	17	47.65	0	0.00	47.50	17	3,275	0.52%
2019/11/18	4	47.44	0	0.00	47.50	4	3,295	0.12%
2019/11/15	0	0.00	1	47.50	47.70	-1	3,348	-0.03%
2019/11/14	5	47.49	0	0.00	47.35	5	3,392	0.15%
2019/11/13	5	47.54	0	0.00	47.55	5	3,389	0.15%
2019/11/12	4	48.00	3	48.05	48.15	1	3,339	0.03%
2019/11/11	1	48.15	0	0.00	48.25	1	3,346	0.03%
2019/11/08	0	0.00	18	48.28	48.10	-18	3,356	-0.54%
2019/11/07	6	48.57	0	0.00	48.45	6	3,361	0.18%
2019/11/06	6	48.77	1	48.75	48.65	5	3,348	0.15%
2019/11/05	5	49.12	6	49.30	49.10	-1	3,332	-0.03%
2019/11/04	1	49.15	4	49.15	49.15	-3	3,316	-0.09%
2019/10/31	6	48.67	2	49.30	48.50	4	3,352	0.12%
2019/10/30	7	48.84	2	48.95	48.85	5	3,339	0.15%
2019/10/29	8	49.14	2	49.20	48.90	6	3,341	0.18%
2019/10/28	0	0.00	4	49.40	49.40	-4	3,327	-0.12%
2019/10/25	2	49.20	0	0.00	48.90	2	3,297	0.06%
2019/10/24	0	0.00	0	49.40	49.15	0	3,292	0.00%
2019/10/23	3	48.77	0	0.00	48.80	3	3,311	0.09%
2019/10/22	14	49.20	0.6	49.30	49.15	13.4	3,342	0.40%
2019/10/21	1	49.25	0	0.00	49.65	1	3,273	0.03%
2019/10/18	5	49.22	0	0.00	49.10	5	3,194	0.16%
2019/10/17	92	50.01	1	50.00	50.00	91	3,067	2.97%
2019/10/16	6	50.18	1	50.80	51.00	5	2,952	0.17%
2019/10/15	95	50.49	4	50.15	50.30	91	2,772	3.28%
2019/10/14	78	50.46	83	50.14	50.70	-5	2,680	-0.19%
2019/10/09	1	49.65	31	49.54	49.30	-30	2,497	-1.20%
2019/10/08	1	48.45	13	48.55	49.15	-12	2,363	-0.51%
2019/10/07	1	48.25	92.2	47.99	48.70	-91.2	2,243	-4.06%
2019/10/04	2	46.55	0	0.00	46.40	2	2,038	0.10%
2019/10/02	2	45.00	0	0.00	45.20	2	2,044	0.10%
2019/09/26	5	46.00	0	0.00	45.85	5	2,106	0.24%
2019/09/24	5	46.20	0	0.00	46.25	5	2,193	0.23%
2019/09/20	3	46.10	0	0.00	46.50	3	2,223	0.13%
2019/09/18	13	46.01	0	0.00	46.00	13	2,247	0.58%
2019/09/12	0	0.00	13	45.60	45.60	-13	2,426	-0.54%
2019/09/10	1	45.95	0	0.00	45.95	1	2,570	0.04%
2019/09/06	0	0.00	2	46.15	46.20	-2	2,690	-0.07%
2019/09/02	2	45.35	0	0.00	45.80	2	3,012	0.07%
2019/08/30	10	45.25	1	45.25	45.40	9	3,106	0.29%
2019/08/29	0	0.00	1	45.20	45.15	-1	3,122	-0.03%
2019/08/28	6	45.05	0	0.00	45.25	6	3,175	0.19%
2019/08/27	3	45.10	3	45.00	44.90	0	3,255	0.00%
2019/08/23	0	0.00	3	45.10	45.15	-3	3,424	-0.09%
2019/08/22	6	44.93	2	45.00	45.00	4	3,559	0.11%
2019/08/21	0	0.00	6	45.35	45.10	-6	3,759	-0.16%
2019/08/19	3	47.70	0	0.00	47.95	3	3,881	0.08%
2019/08/16	0	0.00	2	47.60	47.75	-2	3,842	-0.05%
2019/08/15	4	47.14	5	47.15	47.20	-1	3,846	-0.03%
2019/08/14	7	47.00	0	0.00	47.15	7	3,903	0.18%
2019/08/13	2	47.40	0	0.00	47.35	2	4,005	0.05%
2019/08/12	0	0.00	4	47.48	47.75	-4	4,119	-0.10%
2019/08/08	4	47.50	0	0.00	47.40	4	4,125	0.10%
2019/08/07	0	0.00	2	47.75	47.55	-2	4,149	-0.05%
2019/08/06	3	47.27	0	0.00	47.50	3	4,186	0.07%
2019/08/05	0	0.00	10	48.05	47.80	-10	4,225	-0.24%
2019/08/02	9	47.11	0	0.00	47.50	9	4,196	0.21%
2019/08/01	1	47.50	7	47.45	47.50	-6	4,169	-0.14%
2019/07/31	5	48.00	0	0.00	48.00	5	4,159	0.12%
2019/07/29	4	48.23	2	48.15	48.10	2	4,127	0.05%
2019/07/24	0.1	48.70	13	48.19	48.70	-12.9	4,080	-0.32%
2019/07/23	3	47.85	0	0.00	47.95	3	4,033	0.07%
2019/07/19	1	47.75	0	0.00	47.70	1	4,048	0.02%
2019/07/18	4	47.70	0	0.00	47.75	4	4,058	0.10%
2019/07/17	6	47.75	0	0.00	47.85	6	4,069	0.15%
2019/07/16	7	48.05	0	0.00	48.10	7	4,058	0.17%
2019/07/11	1	47.85	0	0.00	47.75	1	4,080	0.02%
2019/07/10	0	0.00	3	48.23	48.20	-3	4,067	-0.07%
2019/07/09	2	48.05	2	48.10	48.00	0	4,063	0.00%
2019/07/08	0	0.00	1	48.20	48.15	-1	4,075	-0.02%
2019/07/04	0	0.00	5	47.41	47.50	-5	4,040	-0.12%
2019/07/03	3	47.00	0	0.00	47.05	3	4,029	0.07%
2019/07/02	1	47.05	1	47.15	47.30	0	4,039	0.00%
2019/06/28	0	0.00	1	47.65	47.75	-1	4,027	-0.02%
2019/06/26	1	47.65	0	0.00	47.85	1	4,022	0.02%
2019/06/24	10	48.00	3	47.85	47.90	7	3,994	0.18%
2019/06/21	3	47.50	1	47.55	47.40	2	3,971	0.05%
2019/06/20	16	47.03	16	47.19	47.10	0	3,959	0.00%
2019/06/19	16	47.51	0	0.00	47.50	16	3,892	0.41%
2019/06/17	20.1	47.00	0	0.00	47.15	20.1	3,758	0.53%
2019/06/14	4	47.13	0	0.00	47.15	4	3,707	0.11%
2019/06/13	15	47.40	0	0.00	47.45	15	3,661	0.41%
2019/06/12	1	48.10	0	0.00	48.20	1	3,667	0.03%
2019/06/11	23	47.36	0	0.00	47.40	23	3,647	0.63%
2019/06/06	0	0.00	1	48.40	48.25	-1	3,568	-0.03%
2019/06/04	2	49.20	0	0.00	49.35	2	3,560	0.06%
2019/06/03	12	49.92	0	0.00	49.75	12	3,528	0.34%
2019/05/31	1	49.45	1	49.70	49.90	0	3,462	0.00%
2019/05/30	50	49.00	53	49.25	49.40	-3	3,396	-0.09%
2019/05/29	7	50.34	2	50.13	49.85	5	3,301	0.15%
2019/05/28	15	50.86	15.1	50.60	50.40	-0.1	3,180	0.00%
2019/05/27	0	0.00	5	49.84	50.50	-5	2,967	-0.17%
2019/05/24	0	0.00	7	48.61	48.85	-7	2,847	-0.25%
2019/05/23	0	0.00	10	48.25	48.10	-10	2,791	-0.36%
2019/05/22	0	0.00	5.1	48.60	48.30	-5.1	2,771	-0.18%
2019/05/21	1	48.00	8	48.30	48.20	-7	2,737	-0.26%
2019/05/20	10	48.95	9	48.08	48.20	1	2,687	0.04%
2019/05/17	2	47.00	4	47.18	47.00	-2	2,596	-0.08%
2019/05/16	0	0.00	22	46.29	46.45	-22	2,473	-0.89%
2019/05/15	0	0.00	15	46.33	46.00	-15	2,459	-0.61%
2019/05/14	5	46.15	53	46.09	46.30	-48	2,476	-1.94%
2019/05/13	0	0.00	2	45.98	45.95	-2	2,458	-0.08%
2019/05/06	0	0.00	1	45.00	45.00	-1	2,514	-0.04%
2019/05/03	0	0.00	1	45.30	45.40	-1	2,531	-0.04%
2019/05/02	0	0.00	15	45.00	45.15	-15	2,538	-0.59%
2019/04/29	0	0.00	1	45.00	45.10	-1	2,543	-0.04%
2019/04/24	3	44.73	0	0.00	44.75	3	2,510	0.12%
2019/04/22	5	45.00	0	0.00	45.00	5	2,520	0.20%
2019/04/18	2	44.90	0	0.00	44.80	2	2,556	0.08%
2019/04/17	12	45.03	0	0.00	45.05	12	2,556	0.47%
2019/04/16	4	45.00	0	0.00	45.20	4	2,556	0.16%
2019/04/15	5	44.86	0	0.00	44.95	5	2,555	0.20%
2019/04/12	36	44.95	0	0.00	45.00	36	2,556	1.41%
2019/04/11	3	45.37	40	45.30	45.35	-37	2,537	-1.46%
2019/04/09	15	45.58	0	0.00	45.50	15	2,524	0.59%
2019/04/08	48	45.40	0	0.00	45.40	48	2,534	1.89%
2019/04/03	1	45.90	0	0.00	45.85	1	2,569	0.04%
2019/04/02	10	46.20	0	0.00	46.30	10	2,610	0.38%
2019/04/01	1	46.20	2	46.45	46.45	-1	2,618	-0.04%
2019/03/29	0	0.00	2	46.05	46.10	-2	2,600	-0.08%
2019/03/28	3	45.93	0	0.00	46.05	3	2,665	0.11%
2019/03/27	22	46.06	0	0.00	46.05	22	2,894	0.76%
2019/03/26	0	0.00	1	45.90	46.25	-1	3,093	-0.03%
2019/03/25	0	0.00	10	45.90	45.85	-10	3,088	-0.32%
2019/03/20	0	0.00	1	45.45	45.65	-1	3,038	-0.03%
2019/03/18	8	45.01	0	0.00	45.10	8	3,057	0.26%
2019/03/15	19	44.87	0	0.00	45.35	19	3,062	0.62%
2019/03/14	10	45.05	0	0.00	45.10	10	3,043	0.33%
2019/03/13	22	45.66	0	0.00	45.60	22	3,033	0.73%
2019/03/12	0	0.00	39	46.59	46.60	-39	2,990	-1.30%
2019/03/11	2	46.05	1	45.80	46.10	1	3,015	0.03%
2019/03/08	0	0.00	1	45.30	45.25	-1	3,031	-0.03%
2019/03/04	0	0.00	2	45.20	45.20	-2	3,087	-0.06%
2019/02/25	3	45.00	6	45.06	45.45	-3	3,052	-0.10%
2019/02/21	5	45.30	1	45.30	45.20	4	2,998	0.13%
2019/02/20	1	45.25	1	45.20	45.15	0	2,978	0.00%
2019/02/19	1	45.20	2	45.40	45.35	-1	2,970	-0.03%
2019/02/18	50	45.30	33	45.15	45.30	17	2,944	0.58%
2019/02/15	0	0.00	32	44.50	44.50	-32	2,874	-1.11%
2019/02/14	0	0.00	1	44.50	44.50	-1	2,863	-0.03%
2019/02/13	0	0.00	8	44.38	44.35	-8	2,855	-0.28%
2019/02/12	10	44.00	1	44.00	43.95	9	2,819	0.32%
2019/02/11	2	43.30	0	0.00	43.25	2	2,811	0.07%
2019/01/30	10	43.16	0	0.00	43.35	10	2,828	0.35%
2019/01/29	11	43.13	6	43.15	43.40	5	2,811	0.18%
2019/01/28	46	43.41	0	0.00	43.35	46	2,786	1.65%
2019/01/25	2	43.78	0	0.00	43.65	2	2,754	0.07%
2019/01/24	0	0.00	1	44.35	44.05	-1	2,738	-0.04%
2019/01/22	1	44.00	0	0.00	43.90	1	2,734	0.04%
2019/01/21	0	0.00	2	44.15	44.20	-2	2,729	-0.07%
2019/01/18	1	44.05	0	0.00	44.20	1	2,756	0.04%
2019/01/16	1	44.40	4	44.55	44.45	-3	2,826	-0.11%
2019/01/15	0	0.00	1	44.45	44.70	-1	2,833	-0.04%
2019/01/11	1	44.10	30	44.05	44.05	-29	2,912	-1.00%
2019/01/09	1	44.20	0	0.00	44.00	1	2,909	0.03%
2019/01/08	0	0.00	2	44.00	44.00	-2	2,906	-0.07%
2019/01/07	11	43.45	0	0.00	43.60	11	2,895	0.38%
2019/01/04	1	43.25	0	0.00	43.25	1	2,940	0.03%
2019/01/03	24	43.19	0	0.00	43.20	24	3,095	0.78%
2019/01/02	0	0.00	12	43.15	42.85	-12	3,134	-0.38%
2018/12/27	12	42.53	1	42.45	42.45	11	3,289	0.33%
2018/12/25	1	42.35	2	42.25	42.75	-1	3,304	-0.03%
2018/12/24	8	43.64	0	0.00	43.45	8	3,306	0.24%
2018/12/21	3	43.50	3	44.35	44.60	0	3,581	0.00%
2018/12/20	1	43.80	2	42.40	43.15	-1	3,580	-0.03%
2018/12/19	3	43.03	0	0.00	43.45	3	3,355	0.09%
2018/12/14	7	45.95	1	45.95	45.90	6	3,194	0.19%
2018/12/13	0	0.00	1	45.60	45.80	-1	3,221	-0.03%
2018/12/12	1	46.15	0	0.00	45.90	1	3,261	0.03%
2018/12/11	33	45.85	3	46.15	46.10	30	3,275	0.92%
2018/12/07	2	45.25	0	0.00	45.10	2	3,343	0.06%
2018/12/05	3	46.03	3	45.85	46.35	0	3,627	0.00%
2018/12/04	12	46.16	29	46.23	46.25	-17	3,676	-0.46%
2018/12/03	0	0.00	5	45.60	45.85	-5	3,681	-0.14%
2018/11/21	10	43.50	0	0.00	43.45	10	4,111	0.24%
2018/11/13	1	42.75	0	0.00	43.00	1	4,366	0.02%
2018/11/09	0	0.00	6	43.25	43.35	-6	4,362	-0.14%
2018/11/02	5	42.70	2	42.40	42.25	3	4,339	0.07%
2018/11/01	0	0.00	2	42.35	42.50	-2	4,342	-0.05%
2018/10/30	0	0.00	6	41.75	41.80	-6	4,320	-0.14%
2018/10/25	0	0.00	2	41.95	41.85	-2	4,295	-0.05%
2018/10/24	3	42.60	3	42.70	42.55	0	4,289	0.00%
2018/10/23	5	43.00	0	0.00	42.90	5	4,255	0.12%
2018/10/11	0	0.00	3	43.60	43.40	-3	3,987	-0.08%
2018/10/08	0	0.00	205	46.70	46.90	-205	3,753	-5.46%	大賣/鉅額交易
2018/10/05	0	0.00	8	46.28	46.25	-8	3,671	-0.22%
2018/10/03	0	0.00	7	47.31	47.55	-7	3,507	-0.20%
2018/10/02	1	47.70	1	47.80	48.00	0	3,434	0.00%
2018/10/01	7	47.70	14	48.01	48.40	-7	3,330	-0.21%
2018/09/28	0	0.00	16	46.54	46.50	-16	3,133	-0.51%
2018/09/27	6	46.01	0	0.00	46.10	6	3,037	0.20%
2018/09/26	0	0.00	1	45.00	45.35	-1	2,949	-0.03%
2018/09/21	0	0.00	3	45.00	44.75	-3	2,912	-0.10%
2018/09/19	3	44.70	0	0.00	44.75	3	2,897	0.10%
2018/09/18	6.1	44.93	0	0.00	44.85	6.1	2,852	0.21%
2018/09/17	43	45.72	1	45.90	45.70	42	2,831	1.48%
2018/09/13	5	45.50	7	45.45	45.50	-2	2,763	-0.07%
2018/09/12	43	46.93	18	45.96	45.40	25	2,732	0.92%
2018/09/11	113	45.90	33	45.83	46.20	80	2,542	3.15%	大買/
2018/09/10	35	45.00	15	45.03	44.95	20	2,413	0.83%
2018/09/07	0	0.00	72	44.84	44.60	-72	2,343	-3.07%
2018/09/06	2	44.50	82	44.97	44.50	-80	2,308	-3.46%
2018/09/05	0	0.00	8	44.44	44.10	-8	2,245	-0.36%
2018/09/04	6	44.68	0	0.00	44.50	6	2,197	0.27%
2018/09/03	16	44.00	9	44.70	44.00	7	2,085	0.34%
2018/08/31	11	42.25	0	0.00	42.35	11	1,854	0.59%
2018/08/28	0	0.00	10	41.25	41.20	-10	1,826	-0.55%
2018/08/24	17	41.15	0	0.00	41.10	17	1,910	0.89%
2018/08/23	0	0.00	10	41.80	41.50	-10	1,991	-0.50%
2018/08/22	6	43.50	3	43.40	43.50	3	1,949	0.15%
2018/08/21	8	43.19	1	43.15	43.20	7	1,846	0.38%
2018/08/09	4	43.35	0	0.00	43.35	4	2,087	0.19%
2018/08/06	6	43.45	0	0.00	43.20	6	2,228	0.27%
2018/08/03	1	43.10	25	43.10	42.95	-24	2,203	-1.09%
2018/08/01	5	42.95	1	43.00	42.95	4	2,180	0.18%
2018/07/30	1	42.35	0	0.00	42.25	1	2,131	0.05%
2018/07/27	10	42.20	0	0.00	42.20	10	2,136	0.47%
2018/07/26	0	0.00	10	42.35	42.25	-10	2,135	-0.47%
2018/07/25	2	42.20	1	42.30	42.30	1	2,142	0.05%
2018/07/20	3	42.10	0	0.00	42.30	3	2,154	0.14%
2018/07/18	10	42.10	5	42.33	42.45	5	2,180	0.23%
2018/07/13	2	42.25	0	0.00	42.10	2	2,228	0.09%
2018/07/12	10	42.15	0	0.00	42.25	10	2,237	0.45%
2018/07/06	0	0.00	6	41.73	41.55	-6	2,258	-0.27%
2018/07/04	1	41.95	0	0.00	42.00	1	2,285	0.04%
2018/07/02	0	0.00	40	42.40	42.10	-40	2,342	-1.71%
2018/06/14	1	42.80	0	0.00	42.80	1	2,185	0.05%
2018/06/05	0	0.00	5	43.10	43.15	-5	2,056	-0.24%
2018/06/01	48	43.01	16	43.30	43.00	32	1,993	1.61%
2018/05/24	10	42.20	0	0.00	42.25	10	1,788	0.56%
2018/05/23	20	41.95	0	0.00	42.10	20	1,761	1.14%
2018/05/22	0	0.00	30	42.18	42.05	-30	1,747	-1.72%
2018/05/21	25	42.08	17	42.52	42.15	8	1,716	0.47%
2018/05/18	0	0.00	1	41.40	41.60	-1	1,648	-0.06%
2018/05/17	4	41.50	0	0.00	41.50	4	1,635	0.24%
2018/05/16	16	41.40	9	41.19	41.40	7	1,581	0.44%
2018/05/15	0	0.00	20	40.55	40.80	-20	1,531	-1.31%
2018/05/11	0	0.00	1	40.00	39.90	-1	1,599	-0.06%
2018/05/10	1	40.00	0	0.00	39.90	1	1,623	0.06%
2018/05/09	0	0.00	10	40.10	40.00	-10	1,648	-0.61%
2018/05/08	0	0.00	2	40.00	39.95	-2	1,699	-0.12%
2018/05/04	1	39.70	2	39.90	39.80	-1	1,866	-0.05%
2018/04/24	10	39.95	7	40.00	39.90	3	2,327	0.13%
2018/04/23	0	0.00	3	40.32	40.35	-3	2,336	-0.13%
2018/04/19	1	39.95	1	39.90	39.95	0	2,377	0.00%
2018/04/18	0	0.00	9	39.66	39.80	-9	2,456	-0.37%
2018/04/17	0	0.00	3	39.52	39.55	-3	2,477	-0.12%
2018/04/16	2	39.90	5	39.65	39.70	-3	2,501	-0.12%
2018/04/13	0	0.00	2	39.60	39.60	-2	2,544	-0.08%
2018/04/12	1	39.50	0	0.00	39.65	1	2,594	0.04%
2018/04/11	0	0.00	3	40.07	39.90	-3	2,618	-0.11%
2018/04/10	0	0.00	1	39.70	39.80	-1	2,618	-0.04%
2018/04/09	2	39.25	1	39.55	39.60	1	2,699	0.04%
2018/04/02	2	39.00	0	0.00	38.95	2	2,717	0.07%
2018/03/30	10	39.10	1	39.20	39.25	9	2,710	0.33%
2018/03/26	1	38.20	0	0.00	38.30	1	2,698	0.04%
2018/03/19	0	0.00	0.2	39.25	38.85	-0.2	2,798	-0.01%
2018/03/14	0	0.00	10	38.85	38.95	-10	2,873	-0.35%
2018/03/07	0.1	38.50	0	0.00	38.35	0.1	3,013	0.00%
2018/03/05	1	38.50	10	38.50	38.30	-9	4,182	-0.22%
2018/02/26	20	38.88	12	38.80	39.00	8	4,291	0.19%
2018/02/23	0.1	38.90	0	0.00	38.65	0.1	4,278	0.00%
2018/02/21	0	0.00	1	38.80	38.45	-1	4,308	-0.02%
2018/02/12	0	0.00	3	38.30	38.30	-3	4,320	-0.07%
2018/02/08	5	38.10	0	0.00	38.20	5	4,335	0.12%
2018/02/07	12	38.30	0	0.00	38.10	12	4,402	0.27%
2018/02/06	20	38.01	140	37.85	38.20	-120	4,434	-2.71%	大賣/鉅額交易
2018/02/05	1	39.00	0	0.00	39.00	1	4,345	0.02%
2018/02/02	1	39.70	0	0.00	39.55	1	4,309	0.02%
2018/01/31	2	39.95	4	40.00	40.00	-2	4,281	-0.05%
2018/01/30	5	41.00	0	0.00	40.10	5	4,243	0.12%
2018/01/29	0	0.00	8	41.02	41.05	-8	4,180	-0.19%
2018/01/26	1	40.30	3	40.63	40.65	-2	4,100	-0.05%
2018/01/25	0	0.00	10	40.10	40.10	-10	4,014	-0.25%
2018/01/23	0	0.00	5	40.05	40.05	-5	3,925	-0.13%
2018/01/22	2	40.08	17	40.17	40.30	-15	3,852	-0.39%
2018/01/18	0	0.00	2	39.65	39.65	-2	3,666	-0.05%
2018/01/17	0.1	39.90	3	39.70	39.85	-2.9	3,646	-0.08%
2018/01/16	0	0.00	11	39.80	39.80	-11	3,632	-0.30%
2018/01/15	20	39.95	2	40.15	39.90	18	3,618	0.50%
2018/01/12	7	40.01	1	40.00	39.65	6	3,590	0.17%
2018/01/11	2	39.20	0	0.00	39.50	2	3,505	0.06%
2018/01/10	10	39.80	0	0.00	39.60	10	3,502	0.29%
2018/01/09	0	0.00	6	39.77	39.60	-6	3,479	-0.17%
2018/01/05	0	0.00	10	39.35	39.35	-10	3,404	-0.29%
2018/01/04	3	39.25	3	39.22	39.25	0	3,396	0.00%
2018/01/03	41.9	39.97	0	0.00	39.60	41.9	3,386	1.24%
2018/01/02	0	0.00	7	38.88	39.05	-7	3,284	-0.21%