台虹 (8039)-花旗環球券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:14:30(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

台虹 (8039)籌碼相關－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球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
2024/11/20	16	47.61	0	0.00	47.65	16	8,182	0.20%
2024/11/19	0	0.00	2	48.23	48.45	-2	8,182	-0.02%
2024/11/18	0	0.00	3	48.10	48.10	-3	8,172	-0.04%
2024/11/15	5	49.00	3	48.98	49.00	2	8,156	0.02%
2024/11/14	2	48.10	2	48.58	48.10	0	8,169	0.00%
2024/11/13	1	49.15	7	49.40	49.15	-6	8,162	-0.07%
2024/11/12	17	49.41	3	48.90	48.80	14	8,164	0.17%
2024/11/11	4	49.75	0	0.00	49.95	4	8,146	0.05%
2024/11/08	1	50.30	21	50.77	50.30	-20	8,133	-0.25%
2024/11/07	91	51.98	0	0.00	52.30	91	8,099	1.12%
2024/11/01	242.3	52.15	0	0.00	52.20	242.3	8,138	2.98%	大買/鉅額交易
2024/10/30	1	53.20	7	53.64	53.20	-6	8,156	-0.07%
2024/10/29	360	54.29	2	53.85	54.30	358	8,176	4.38%	大買/鉅額交易
2024/10/25	0	0.00	3	55.80	55.90	-3	8,164	-0.04%
2024/10/24	52	56.08	1	56.40	56.10	51	8,181	0.62%
2024/10/22	150	58.00	1	57.00	57.00	149	8,172	1.82%	大買/鉅額交易
2024/10/21	33	56.98	0	0.00	57.90	33	8,113	0.41%
2024/10/18	35	54.69	0	0.00	54.60	35	8,044	0.44%
2024/10/17	95	55.53	0	0.00	55.50	95	8,053	1.18%
2024/10/16	0	0.00	21	55.08	55.10	-21	8,058	-0.26%
2024/10/11	0	0.00	2	55.00	55.00	-2	8,024	-0.02%
2024/10/09	1	56.90	4	55.75	55.30	-3	8,011	-0.04%
2024/10/08	270	59.20	12	56.97	56.60	258	7,974	3.24%	大買/鉅額交易
2024/10/01	239	59.31	0	0.00	61.00	239	7,691	3.11%	大買/鉅額交易
2024/09/30	1	59.90	0	0.00	59.90	1	7,645	0.01%
2024/09/27	31	61.89	0	0.00	61.30	31	7,626	0.41%
2024/09/26	71	59.92	179	59.95	59.90	-108	7,495	-1.44%	大賣/鉅額交易
2024/09/25	2	62.10	139	61.42	61.40	-137	7,397	-1.85%	大賣/鉅額交易
2024/09/23	0	0.00	17	61.64	61.20	-17	7,301	-0.23%
2024/09/20	12	63.56	10	63.19	62.40	2	7,277	0.03%
2024/09/19	5	64.08	2	64.20	64.20	3	7,245	0.04%
2024/09/18	257	62.36	0	0.00	62.20	257	7,173	3.58%	大買/鉅額交易
2024/09/16	252	65.69	165	66.19	65.20	87	7,120	1.22%	大買/大賣/
2024/09/13	0	0.00	219	69.20	68.00	-219	7,033	-3.11%	大賣/鉅額交易
2024/09/12	0	0.00	107	66.06	68.90	-107	6,719	-1.59%	大賣/鉅額交易
2024/09/10	0	0.00	51	63.96	63.00	-51	6,842	-0.75%
2024/09/09	0	0.00	56	63.98	65.60	-56	6,853	-0.82%
2024/09/06	219	64.66	334	64.69	64.60	-115	7,062	-1.63%	大買/大賣/鉅額交易
2024/09/05	0	0.00	661	69.23	66.50	-661	7,056	-9.37%	大賣/鉅額交易
2024/09/04	0	0.00	113	67.13	67.00	-113	6,993	-1.62%	大賣/鉅額交易
2024/09/03	0	0.00	104	70.27	69.20	-104	6,974	-1.49%	大賣/鉅額交易
2024/09/02	0	0.00	40	69.90	69.20	-40	7,021	-0.57%
2024/08/29	4	69.80	0	0.00	70.10	4	6,895	0.06%
2024/08/28	0	0.00	1	70.00	70.10	-1	6,491	-0.02%
2024/08/27	0	0.00	851	72.06	72.70	-851	5,776	-14.73%	大賣/鉅額交易
2024/08/26	36	66.24	357	68.00	66.10	-321	4,644	-6.91%	大賣/鉅額交易
2024/08/23	0	0.00	619	56.57	62.20	-619	3,851	-16.07%	大賣/鉅額交易
2024/08/22	0	0.00	650	53.58	56.60	-650	3,321	-19.57%	大賣/鉅額交易
2024/08/21	12	51.68	2	51.90	51.70	10	3,185	0.31%
2024/08/20	1	51.60	0	0.00	51.60	1	3,169	0.03%
2024/08/16	1	52.00	0	0.00	51.50	1	3,208	0.03%
2024/08/12	3	49.68	23	49.74	49.80	-20	3,175	-0.63%
2024/08/09	8	49.32	138	49.53	49.10	-130	3,173	-4.10%	大賣/鉅額交易
2024/08/08	1	48.60	3	48.90	48.60	-2	3,166	-0.06%
2024/08/07	0	0.00	163	49.98	49.95	-163	3,178	-5.13%	大賣/鉅額交易
2024/08/06	323	46.70	1	47.60	47.20	322	3,180	10.12%	大買/鉅額交易
2024/08/05	343	48.13	2	48.55	48.30	341	3,160	10.79%	大買/鉅額交易
2024/08/01	12	55.51	0	0.00	55.20	12	3,175	0.38%
2024/07/31	3	54.00	2	54.60	54.60	1	3,147	0.03%
2024/07/29	25	55.57	0	0.00	55.00	25	3,131	0.80%
2024/07/26	7	54.80	0	0.00	54.80	7	3,127	0.22%
2024/07/23	2	55.40	0	0.00	54.40	2	3,185	0.06%
2024/07/22	2	59.00	0	0.00	58.60	2	3,192	0.06%
2024/07/19	54	60.99	9	61.09	60.30	45	3,242	1.39%
2024/07/18	2	62.20	52	62.53	62.40	-50	3,208	-1.56%
2024/07/17	0	0.00	338	62.61	62.40	-338	3,171	-10.66%	大賣/鉅額交易
2024/07/16	0	0.00	360	62.33	62.40	-360	3,146	-11.44%	大賣/鉅額交易
2024/07/12	0	0.00	136.8	61.04	61.10	-136.8	3,090	-4.43%	大賣/鉅額交易
2024/07/11	0	0.00	155	61.56	61.50	-155	3,087	-5.02%	大賣/鉅額交易
2024/07/10	1	60.60	344	61.52	60.60	-343	3,059	-11.21%	大賣/鉅額交易
2024/07/09	12	61.18	483	61.45	61.30	-471	3,024	-15.57%	大賣/鉅額交易
2024/07/08	9.9	64.12	700	63.81	63.10	-690.1	2,949	-23.40%	大賣/鉅額交易
2024/07/05	0	0.00	937.7	62.01	62.50	-937.7	2,839	-33.03%	大賣/鉅額交易
2024/07/04	2	59.10	92	59.11	59.10	-90	2,695	-3.34%
2024/07/03	4	58.40	0	0.00	58.80	4	2,679	0.15%
2024/07/02	0	0.00	15	58.31	58.00	-15	2,658	-0.56%
2024/06/28	2	58.00	0	0.00	58.20	2	2,628	0.08%
2024/06/27	0	0.00	5	58.18	57.80	-5	2,613	-0.19%
2024/06/25	3	57.70	0	0.00	57.70	3	2,543	0.12%
2024/06/24	1	58.50	1	58.40	58.50	0	2,501	0.00%
2024/06/21	1	58.30	0	0.00	58.30	1	2,453	0.04%
2024/06/20	3	59.00	0	0.00	58.80	3	2,288	0.13%
2024/06/19	11	58.48	0	0.00	58.30	11	2,193	0.50%
2024/06/18	3	58.07	0	0.00	57.70	3	2,096	0.14%
2024/06/17	24	58.90	0	0.00	58.60	24	2,026	1.18%
2024/06/14	107	57.98	1	57.60	57.60	106	1,828	5.80%	大買/鉅額交易
2024/06/13	0	0.00	589	58.72	58.90	-589	1,751	-33.62%	大賣/鉅額交易
2024/06/11	0	0.00	1	54.40	55.00	-1	1,423	-0.07%
2024/06/05	1	51.80	0	0.00	51.80	1	1,216	0.08%
2024/06/04	81	51.95	20	51.94	52.20	61	1,219	5.00%
2024/05/31	0	0.00	30	52.43	52.20	-30	1,218	-2.46%
2024/05/29	5	53.44	0	0.00	53.20	5	1,205	0.41%
2024/05/28	16	54.14	17	55.10	53.70	-1	1,198	-0.08%
2024/05/27	1	54.40	0	0.00	54.40	1	1,181	0.08%
2024/05/24	63	52.32	70	52.26	52.40	-7	1,155	-0.61%
2024/05/23	14	52.75	5	53.48	52.70	9	1,157	0.78%
2024/05/22	1	53.10	322	52.75	53.90	-321	1,149	-27.93%	大賣/鉅額交易
2024/05/21	2	51.80	155.1	51.99	52.10	-153.1	1,121	-13.65%	大賣/鉅額交易
2024/05/20	3	52.30	0	0.00	52.30	3	1,153	0.26%
2024/05/16	13	52.16	231	52.37	52.10	-218	1,166	-18.69%	大賣/鉅額交易
2024/05/15	11	51.51	7	52.46	51.40	4	1,156	0.35%
2024/05/13	0	0.00	100	52.05	52.30	-100	1,157	-8.64%
2024/05/10	3	51.13	201	51.10	51.20	-198	1,139	-17.37%	大賣/鉅額交易
2024/05/08	20	53.56	395	53.04	53.30	-375	1,092	-34.32%	大賣/鉅額交易
2024/05/07	0	0.00	359	52.06	53.20	-359	1,034	-34.69%	大賣/鉅額交易
2024/05/06	9	51.29	229	51.33	51.50	-220	969	-22.69%	大賣/鉅額交易
2024/05/03	3	51.27	130	51.87	50.80	-127	959	-13.24%	大賣/鉅額交易
2024/05/02	0	0.00	252	51.60	51.90	-252	947	-26.61%	大賣/鉅額交易
2024/04/30	2	51.50	259	51.77	51.50	-257	949	-27.06%	大賣/鉅額交易
2024/04/29	0	0.00	267	51.18	52.50	-267	932	-28.63%	大賣/鉅額交易
2024/04/26	0	0.00	185	50.21	49.65	-185	857	-21.57%	大賣/鉅額交易
2024/04/25	1	50.50	186	49.08	50.50	-185	828	-22.34%	大賣/鉅額交易
2024/04/22	1	47.55	0	0.00	47.55	1	759	0.13%
2024/04/18	0	0.00	47	48.43	48.25	-47	769	-6.11%
2024/04/17	0	0.00	180	48.30	48.75	-180	787	-22.85%	大賣/鉅額交易
2024/04/15	0	0.00	35	48.04	47.90	-35	802	-4.36%
2024/04/12	0	0.00	77	48.03	48.00	-77	814	-9.45%
2024/04/11	0	0.00	48	48.05	48.05	-48	834	-5.75%
2024/04/10	0	0.00	150	48.13	48.20	-150	863	-17.37%	大賣/鉅額交易
2024/04/09	0	0.00	80	48.19	48.00	-80	867	-9.22%
2024/04/08	1	47.60	1	47.15	47.60	0	864	0.00%
2024/04/01	0	0.00	1	46.30	46.30	-1	1,209	-0.08%
2024/03/26	1	45.50	0	0.00	45.50	1	1,356	0.07%
2024/03/25	0	0.00	1	46.00	46.05	-1	1,353	-0.07%
2024/03/22	0	0.00	1	46.05	46.05	-1	1,350	-0.07%
2024/03/21	0	0.00	2	45.80	45.80	-2	1,350	-0.15%
2024/03/20	0	0.00	4	45.65	45.95	-4	1,353	-0.30%
2024/03/19	0	0.00	10	45.46	45.60	-10	1,355	-0.74%
2024/03/13	0	0.00	1	46.00	45.80	-1	1,350	-0.07%
2024/03/11	0	0.00	1	45.20	45.20	-1	1,344	-0.07%
2024/03/08	97	44.96	1	45.60	45.00	96	1,343	7.15%
2024/03/07	0	0.00	21	45.93	45.60	-21	1,331	-1.58%
2024/03/04	0	0.00	2	45.50	45.65	-2	1,300	-0.15%
2024/03/01	28	45.42	1	45.60	45.30	27	1,288	2.10%
2024/02/29	112	45.59	52	45.61	45.60	60	1,280	4.69%	大買/
2024/02/27	69	45.83	0	0.00	45.90	69	1,271	5.43%
2024/02/26	55	46.12	0	0.00	46.30	55	1,264	4.35%
2024/02/23	175	46.62	0	0.00	46.50	175	1,250	13.99%	大買/鉅額交易
2024/02/22	163	46.72	0	0.00	46.70	163	1,239	13.15%	大買/鉅額交易
2024/02/21	425	47.07	10	48.14	47.00	415	1,222	33.94%	大買/鉅額交易
2024/02/20	0	0.00	134	48.87	49.00	-134	1,182	-11.33%	大賣/鉅額交易
2024/02/19	0	0.00	314	49.01	49.15	-314	1,173	-26.75%	大賣/鉅額交易
2024/02/16	0	0.00	116	48.41	48.70	-116	1,156	-10.03%	大賣/鉅額交易
2024/02/15	0	0.00	162	48.78	48.80	-162	1,142	-14.18%	大賣/鉅額交易
2024/02/05	0	0.00	94	48.07	48.10	-94	1,127	-8.34%
2024/02/02	2	47.55	44	47.56	47.65	-42	1,120	-3.75%
2024/02/01	4	48.10	55	48.19	47.95	-51	1,112	-4.59%
2024/01/31	0	0.00	199	48.32	48.25	-199	1,104	-18.01%	大賣/鉅額交易
2024/01/30	22	48.01	0	0.00	48.20	22	1,093	2.01%
2024/01/26	0	0.00	1	48.05	47.80	-1	1,095	-0.09%
2024/01/24	0	0.00	213	49.15	48.45	-213	1,097	-19.40%	大賣/鉅額交易
2024/01/23	0	0.00	200	48.33	48.40	-200	1,078	-18.55%	大賣/鉅額交易
2024/01/19	0	0.00	3	48.50	47.85	-3	1,056	-0.28%
2024/01/17	26	47.09	23	47.42	47.55	3	1,042	0.29%
2024/01/16	0	0.00	53	47.63	47.70	-53	1,028	-5.15%
2024/01/15	0	0.00	6	47.85	47.85	-6	1,022	-0.59%
2024/01/08	3	46.72	0	0.00	46.05	3	941	0.32%
2024/01/05	0	0.00	200	46.42	46.35	-200	922	-21.67%	大賣/鉅額交易
2023/12/28	5	49.90	0	0.00	49.90	5	779	0.64%
2023/12/27	5	50.56	2	50.50	50.80	3	683	0.44%
2023/12/26	5	47.38	0	0.00	47.10	5	453	1.10%
2023/12/21	8	43.35	1	43.25	43.25	7	289	2.42%
2023/12/19	8	42.91	0	0.00	42.85	8	283	2.82%
2023/12/15	6	43.40	0	0.00	43.40	6	293	2.05%
2023/12/14	4	43.20	0	0.00	43.20	4	288	1.38%
2023/12/12	5	42.55	0	0.00	42.55	5	290	1.72%
2023/12/08	3	42.65	0	0.00	42.65	3	294	1.02%
2023/12/07	0	0.00	1	42.85	42.80	-1	296	-0.34%
2023/12/01	13	42.68	0	0.00	42.70	13	323	4.02%
2023/11/30	0	0.00	1	42.55	42.55	-1	327	-0.31%
2023/11/28	6	42.67	0	0.00	42.70	6	342	1.75%
2023/11/21	2	42.40	0	0.00	42.40	2	355	0.56%
2023/11/20	8	42.18	0	0.00	42.30	8	367	2.18%
2023/11/16	8	42.21	0	0.00	42.00	8	395	2.02%
2023/11/15	4	42.24	0	0.00	42.15	4	397	1.01%
2023/11/14	9	42.11	0	0.00	42.20	9	399	2.25%
2023/11/13	2	41.65	0	0.00	41.80	2	401	0.50%
2023/11/09	2	41.75	0	0.00	41.75	2	409	0.49%
2023/11/08	2	41.88	0	0.00	42.00	2	412	0.49%
2023/11/06	2	42.05	0	0.00	42.10	2	417	0.48%
2023/11/03	0	0.00	37	41.63	41.65	-37	423	-8.74%
2023/11/02	14	41.64	0	0.00	41.30	14	422	3.31%
2023/11/01	1	41.05	0	0.00	41.05	1	418	0.24%
2023/10/26	0	0.00	12	42.08	42.10	-12	404	-2.97%
2023/10/23	8	41.00	0	0.00	40.95	8	397	2.01%
2023/10/20	0	0.00	14	40.88	41.15	-14	391	-3.58%
2023/10/19	1	41.50	0	0.00	41.50	1	388	0.26%
2023/10/18	9	41.69	16	42.05	42.05	-7	386	-1.81%
2023/10/17	16	42.54	57	42.49	42.30	-41	378	-10.85%
2023/10/13	0	0.00	2	42.50	42.85	-2	383	-0.52%
2023/10/12	8	42.59	0	0.00	42.65	8	382	2.09%
2023/10/11	8	42.76	0	0.00	42.40	8	381	2.10%
2023/09/22	10	42.54	0	0.00	42.70	10	379	2.63%
2023/09/18	0	0.00	13	44.09	44.30	-13	362	-3.58%
2023/09/13	0	0.00	16.8	43.88	43.95	-16.8	347	-4.84%
2023/08/18	0	0.00	1	42.05	41.80	-1	264	-0.38%
2023/08/15	1	42.70	0	0.00	42.70	1	251	0.40%
2023/08/02	0	0.00	5	42.06	42.10	-5	223	-2.23%
2023/07/31	0	0.00	1	42.05	42.05	-1	219	-0.46%
2023/07/27	2	42.55	0	0.00	42.55	2	215	0.93%
2023/07/26	0	0.00	3	41.75	42.05	-3	210	-1.43%
2023/07/25	0	0.00	5	41.78	41.70	-5	210	-2.37%
2023/07/24	0	0.00	3	41.85	41.70	-3	212	-1.41%
2023/07/21	0	0.00	2	42.05	42.30	-2	205	-0.97%
2023/07/19	0	0.00	7	42.47	42.30	-7	201	-3.47%
2023/07/18	0	0.00	6	42.48	42.90	-6	198	-3.02%
2023/06/30	0	0.00	1	43.75	43.75	-1	170	-0.59%
2023/06/27	2	43.30	0	0.00	43.30	2	168	1.19%
2023/06/26	4	43.70	1	43.65	43.70	3	167	1.79%
2023/06/15	3	43.75	0	0.00	43.75	3	159	1.88%
2023/06/13	6	42.58	0	0.00	42.50	6	159	3.76%
2023/06/12	2	42.45	0	0.00	42.50	2	159	1.25%
2023/06/09	5	42.66	3	42.50	42.50	2	162	1.23%
2023/06/08	0	0.00	4	42.65	42.65	-4	166	-2.40%
2023/06/07	4	42.58	0	0.00	42.75	4	170	2.35%
2023/06/06	14	42.93	0	0.00	42.70	14	173	8.09%
2023/06/02	2	42.25	0	0.00	42.25	2	172	1.16%
2023/05/29	0	0.00	3	42.25	42.35	-3	167	-1.79%
2023/05/18	0	0.00	1	42.40	42.40	-1	167	-0.60%
2023/05/17	0	0.00	1	42.55	42.55	-1	166	-0.60%
2023/05/15	0	0.00	1	41.80	41.80	-1	163	-0.61%
2023/05/10	0	0.00	1	42.60	42.60	-1	162	-0.62%
2023/04/26	2	41.70	0	0.00	41.90	2	150	1.33%
2023/04/20	0	0.00	3	42.20	42.20	-3	141	-2.11%
2023/04/17	0	0.00	2	42.70	42.70	-2	136	-1.47%
2023/04/14	2	42.55	0	0.00	42.55	2	134	1.48%
2023/04/06	1.4	42.63	0	0.00	42.60	1.4	136	1.05%
2023/03/23	4	42.68	3	42.45	42.45	1	145	0.69%
2023/03/08	3	43.85	0	0.00	43.85	3	118	2.54%
2023/03/01	0	0.00	1	42.70	42.55	-1	108	-0.92%
2023/02/24	4	42.70	0	0.00	42.70	4	109	3.65%
2023/02/13	0	0.00	5	41.85	41.75	-5	130	-3.82%
2023/02/10	0	0.00	4	41.95	41.70	-4	131	-3.04%
2023/02/09	0	0.00	3	42.00	42.10	-3	130	-2.30%
2023/02/08	0	0.00	3	42.33	42.45	-3	132	-2.27%
2023/02/03	4	42.00	2	42.10	42.00	2	142	1.41%
2023/02/01	0	0.00	4	41.95	41.95	-4	144	-2.76%
2023/01/31	10	41.74	0	0.00	41.90	10	148	6.72%
2023/01/30	3	41.15	6	41.25	41.25	-3	156	-1.92%
2023/01/17	0	0.00	2	41.10	41.10	-2	161	-1.24%
2023/01/12	0	0.00	1	41.15	41.15	-1	199	-0.50%
2023/01/09	12	41.66	0	0.00	41.70	12	204	5.88%
2023/01/06	2	41.40	1	41.35	41.35	1	203	0.49%
2023/01/04	1	41.35	0	0.00	41.35	1	208	0.48%
2022/12/19	0	0.00	5	41.33	41.95	-5	216	-2.31%
2022/12/16	0	0.00	12	41.26	41.10	-12	215	-5.58%
2022/12/15	0	0.00	6	41.78	41.80	-6	213	-2.81%
2022/12/14	3	41.78	0	0.00	41.60	3	215	1.39%
2022/12/13	2	41.45	0	0.00	41.50	2	215	0.93%
2022/12/12	0	0.00	3	41.58	41.55	-3	216	-1.38%
2022/12/09	0	0.00	4	41.50	41.60	-4	219	-1.82%
2022/12/08	0	0.00	9	41.36	41.40	-9	220	-4.08%
2022/12/07	0	0.00	7	41.70	41.55	-7	222	-3.15%
2022/12/06	1	42.30	2	42.50	42.30	-1	222	-0.45%
2022/12/05	3	42.85	2	42.90	42.90	1	225	0.44%
2022/12/02	1	42.95	0	0.00	42.80	1	227	0.44%
2022/12/01	7	42.90	0	0.00	42.95	7	228	3.06%
2022/11/30	13	42.42	0	0.00	42.50	13	228	5.70%
2022/11/29	1	41.75	0	0.00	42.10	1	229	0.44%
2022/11/28	5	41.85	7	41.91	41.85	-2	229	-0.87%
2022/11/25	9	42.36	0	0.00	42.30	9	230	3.91%
2022/11/24	9	42.59	0	0.00	42.60	9	232	3.87%
2022/11/22	2	42.00	0	0.00	42.25	2	235	0.85%
2022/11/18	0	0.00	1	42.35	42.20	-1	239	-0.42%
2022/11/16	0	0.00	27	41.78	41.75	-27	240	-11.25%
2022/11/15	0	0.00	2	42.30	42.30	-2	238	-0.84%
2022/11/14	0	0.00	2	42.30	42.30	-2	238	-0.84%
2022/11/10	2	41.25	0	0.00	41.55	2	230	0.87%
2022/11/09	2	41.65	0	0.00	41.55	2	230	0.87%
2022/11/04	3	41.15	2	41.43	41.25	1	232	0.43%
2022/11/03	4	41.26	0	0.00	41.50	4	231	1.72%
2022/11/02	2	40.80	2	40.80	40.80	0	230	0.00%
2022/11/01	7	40.49	0	0.00	40.60	7	220	3.18%
2022/10/31	3	40.27	2	40.20	40.20	1	219	0.45%
2022/10/28	8	40.64	7	40.60	40.60	1	222	0.45%
2022/10/27	16	40.26	0	0.00	40.60	16	222	7.19%
2022/10/26	8	39.94	4	40.00	40.00	4	221	1.80%
2022/10/25	8	39.28	2	39.00	39.00	6	217	2.76%
2022/10/24	16	38.35	0	0.00	38.55	16	212	7.52%
2022/10/19	2	38.95	0	0.00	39.20	2	184	1.08%
2022/10/18	1	39.25	3	39.30	39.30	-2	186	-1.07%
2022/10/17	1	38.50	0	0.00	39.35	1	190	0.53%
2022/10/14	3	38.60	0	0.00	38.70	3	191	1.57%
2022/10/11	0	0.00	2	38.90	38.70	-2	208	-0.96%
2022/10/05	0	0.00	6	39.85	39.80	-6	215	-2.78%
2022/10/04	3	39.77	0	0.00	39.80	3	220	1.36%
2022/10/03	0	0.00	1	39.65	39.65	-1	226	-0.44%
2022/09/30	4	39.65	0	0.00	39.55	4	230	1.73%
2022/09/28	2	38.85	0	0.00	38.70	2	242	0.83%
2022/09/14	0	0.00	2	41.70	41.75	-2	261	-0.77%
2022/09/05	0	0.00	1	40.80	40.80	-1	259	-0.39%
2022/08/31	3	40.90	0	0.00	40.90	3	258	1.16%
2022/08/16	0	0.00	2	41.40	41.40	-2	261	-0.77%
2022/08/09	2	40.45	2	40.50	40.50	0	281	0.00%
2022/08/08	0	0.00	1	40.65	40.65	-1	283	-0.35%
2022/08/05	3	41.00	0	0.00	40.95	3	285	1.05%
2022/07/22	3	40.88	3	40.87	40.85	0	268	0.00%
2022/07/20	3	40.92	4	40.90	40.70	-1	267	-0.37%
2022/07/19	0	0.00	1	42.90	43.20	-1	264	-0.38%
2022/07/18	0	0.00	6	43.30	43.00	-6	255	-2.35%
2022/07/15	0	0.00	8	42.87	43.30	-8	251	-3.18%
2022/07/13	0	0.00	4	41.69	41.75	-4	246	-1.62%
2022/07/12	0	0.00	1	41.10	41.25	-1	243	-0.41%
2022/07/11	0	0.00	2	42.03	42.00	-2	244	-0.82%
2022/07/08	0	0.00	5	41.89	41.65	-5	240	-2.08%
2022/07/07	0	0.00	1	41.95	41.95	-1	237	-0.42%
2022/07/06	0	0.00	5	42.52	41.75	-5	233	-2.14%
2022/07/05	1	43.70	0	0.00	43.15	1	227	0.44%
2022/07/04	2	43.50	0	0.00	43.40	2	219	0.91%
2022/07/01	4	44.04	2	43.65	43.65	2	218	0.91%
2022/06/30	0	0.00	6	44.62	44.55	-6	214	-2.80%
2022/06/29	7	45.14	0	0.00	45.30	7	215	3.25%
2022/06/27	7	45.27	0	0.00	45.20	7	214	3.27%
2022/06/24	9	44.96	0	0.00	44.65	9	216	4.16%
2022/06/23	3	44.55	0	0.00	44.25	3	228	1.31%
2022/06/22	2	45.45	0	0.00	44.40	2	225	0.89%
2022/06/21	18	45.41	0	0.00	45.60	18	227	7.91%
2022/06/17	2	46.25	0	0.00	45.40	2	232	0.86%
2022/06/14	0	0.00	3	45.70	45.70	-3	238	-1.26%
2022/06/13	0	0.00	3	46.10	45.85	-3	248	-1.21%
2022/06/07	0	0.00	4	46.60	46.60	-4	283	-1.41%
2022/05/30	0	0.00	2	47.05	47.05	-2	321	-0.62%
2022/05/27	7	47.01	0	0.00	46.95	7	321	2.17%
2022/05/25	11	47.03	0	0.00	47.20	11	327	3.35%
2022/05/20	11	46.79	0	0.00	46.90	11	364	3.02%
2022/05/19	2	45.80	1	45.75	45.75	1	376	0.27%
2022/05/18	7	45.74	8	45.65	45.65	-1	383	-0.26%
2022/05/17	1	45.70	0	0.00	45.65	1	389	0.26%
2022/05/16	4	45.43	0	0.00	45.50	4	394	1.01%
2022/05/13	3	44.80	0	0.00	45.10	3	402	0.75%
2022/05/12	3	44.50	0	0.00	44.60	3	405	0.74%
2022/05/10	1	45.05	0	0.00	45.10	1	413	0.24%
2022/05/09	1	44.20	0	0.00	44.20	1	416	0.24%
2022/05/06	0	0.00	1	44.35	44.50	-1	420	-0.24%
2022/05/05	3	44.47	0	0.00	44.60	3	421	0.71%
2022/05/04	0	0.00	1	44.05	44.05	-1	422	-0.24%
2022/05/03	2	43.85	0	0.00	43.90	2	427	0.47%
2022/04/29	3	43.88	0	0.00	43.80	3	433	0.69%
2022/04/28	7	43.89	0	0.00	44.00	7	434	1.61%
2022/04/27	9	43.47	0	0.00	43.60	9	433	2.07%
2022/04/26	2	43.83	0	0.00	43.90	2	430	0.46%
2022/04/25	3	44.07	4	44.00	43.90	-1	434	-0.23%
2022/04/22	1	44.75	3	44.70	44.70	-2	439	-0.45%
2022/04/20	2	45.20	1	45.05	45.05	1	444	0.22%
2022/04/18	1	44.55	3	44.57	44.55	-2	449	-0.45%
2022/04/15	4	44.95	1	45.00	44.95	3	456	0.66%
2022/04/14	3	44.43	0	0.00	44.50	3	456	0.66%
2022/04/13	8	44.44	0	0.00	44.35	8	460	1.74%
2022/04/12	2	44.58	0	0.00	44.50	2	462	0.43%
2022/04/11	5	44.47	2	44.15	44.75	3	465	0.64%
2022/04/08	1	45.00	3	44.90	44.90	-2	472	-0.42%
2022/04/07	7	44.99	4	44.93	45.00	3	475	0.63%
2022/04/06	3	45.13	1	45.00	45.00	2	480	0.42%
2022/04/01	0	0.00	8	45.09	45.15	-8	488	-1.64%
2022/03/31	2	45.23	2	45.10	45.10	0	493	0.00%
2022/03/30	14	45.21	0	0.00	45.35	14	502	2.79%
2022/03/28	0	0.00	7	44.79	45.30	-7	503	-1.39%
2022/03/25	0	0.00	6	45.12	45.05	-6	491	-1.22%
2022/03/24	0	0.00	6	45.11	45.10	-6	493	-1.22%
2022/03/23	0	0.00	23	45.69	45.65	-23	495	-4.64%
2022/03/21	2	44.75	0	0.00	45.25	2	491	0.41%
2022/03/18	3	44.35	0	0.00	44.45	3	490	0.61%
2022/03/17	13	44.19	4	44.06	44.20	9	494	1.82%
2022/03/11	0	0.00	2	44.35	44.35	-2	470	-0.42%
2022/03/10	1	44.90	29	45.11	44.90	-28	466	-6.00%
2022/03/09	3	45.05	1	45.00	44.85	2	462	0.43%
2022/03/08	0	0.00	2	44.90	45.15	-2	461	-0.43%
2022/03/07	3	45.18	11	45.48	45.15	-8	451	-1.77%
2022/03/04	1	46.25	7	45.86	46.25	-6	449	-1.33%
2022/03/02	4	46.24	0	0.00	46.20	4	471	0.85%
2022/03/01	9	46.26	6	46.33	46.40	3	473	0.63%
2022/02/23	0	0.00	1	46.35	46.35	-1	461	-0.22%
2022/02/22	0	0.00	2	46.10	46.10	-2	453	-0.44%
2022/02/21	29	46.99	0	0.00	47.45	29	434	6.67%
2022/02/18	0	0.00	2	46.23	46.10	-2	407	-0.49%
2022/02/17	9.9	46.29	1	46.30	46.30	8.9	403	2.21%
2022/02/16	2	46.05	1	46.05	46.05	1	402	0.25%
2022/02/15	0	0.00	4	46.23	45.95	-4	398	-1.00%
2022/02/11	0	0.00	7	46.73	46.75	-7	391	-1.79%
2022/02/08	1	46.70	0	0.00	46.70	1	426	0.23%
2022/02/07	0	0.00	3	46.40	46.50	-3	438	-0.68%
2022/01/26	3	46.15	0	0.00	45.95	3	440	0.68%
2022/01/25	0	0.00	15	46.12	46.15	-15	442	-3.39%
2022/01/21	10	46.54	5	46.50	46.50	5	440	1.13%
2022/01/19	0	0.00	2	47.20	47.20	-2	450	-0.44%
2022/01/14	0	0.00	1	46.25	46.25	-1	444	-0.23%
2022/01/11	0	0.00	2	46.85	46.85	-2	468	-0.43%
2022/01/06	1	47.05	1	47.15	47.15	0	463	0.00%
2022/01/05	0	0.00	3	47.28	46.95	-3	463	-0.65%
2022/01/04	0	0.00	1	47.80	47.15	-1	464	-0.22%
2022/01/03	5	47.85	0	0.00	47.65	5	462	1.08%
2021/12/29	3	47.60	0	0.00	47.55	3	455	0.66%
2021/12/28	6	47.56	0	0.00	47.60	6	454	1.32%
2021/12/27	5	47.05	0	0.00	47.20	5	454	1.10%
2021/12/23	0	0.00	32	46.54	46.60	-32	459	-6.96%
2021/12/21	5	45.92	40	45.82	46.00	-35	469	-7.46%
2021/12/17	1.6	45.78	0	0.00	45.65	1.6	470	0.34%
2021/12/15	0	0.00	1	46.10	46.10	-1	477	-0.21%
2021/12/13	1	47.15	0	0.00	47.15	1	480	0.21%
2021/12/09	0	0.00	2	46.15	46.15	-2	491	-0.41%
2021/12/08	1	46.65	0	0.00	46.65	1	489	0.20%
2021/12/07	0	0.00	6	46.90	46.70	-6	490	-1.22%
2021/12/02	0	0.00	1	46.70	46.70	-1	500	-0.20%
2021/12/01	5	47.14	0	0.00	47.20	5	501	1.00%
2021/11/30	4	47.53	4	47.45	47.45	0	506	0.00%
2021/11/26	0	0.00	2	47.10	47.10	-2	519	-0.38%
2021/11/12	2	45.43	0	0.00	45.50	2	611	0.33%
2021/11/09	2	45.05	0	0.00	45.05	2	678	0.29%
2021/11/05	0	0.00	16	47.43	47.20	-16	700	-2.28%
2021/11/03	0	0.00	11	47.16	47.20	-11	706	-1.56%
2021/11/02	0	0.00	1	46.95	46.95	-1	719	-0.14%
2021/11/01	2	47.65	0	0.00	47.45	2	734	0.27%
2021/10/29	0	0.00	1	47.40	47.65	-1	754	-0.13%
2021/10/28	0	0.00	1	47.30	47.45	-1	812	-0.12%
2021/10/27	0	0.00	1	47.00	47.20	-1	837	-0.12%
2021/10/26	13	47.21	0	0.00	47.10	13	874	1.49%
2021/10/25	2	46.90	0	0.00	47.05	2	909	0.22%
2021/10/22	0	0.00	19	47.05	46.85	-19	944	-2.01%
2021/10/21	0	0.00	1	47.30	47.30	-1	980	-0.10%
2021/10/19	7	46.61	0	0.00	46.70	7	1,064	0.66%
2021/10/18	1	46.20	0	0.00	46.20	1	1,080	0.09%
2021/10/15	7	45.84	0	0.00	45.95	7	1,096	0.64%
2021/10/14	1	45.00	0	0.00	45.00	1	1,124	0.09%
2021/10/07	5	45.42	0	0.00	45.65	5	1,543	0.32%
2021/10/05	0	0.00	17	44.19	45.00	-17	1,595	-1.07%
2021/10/01	0	0.00	1	44.95	44.95	-1	1,620	-0.06%
2021/09/30	0	0.00	3	45.75	46.25	-3	1,626	-0.18%
2021/09/29	0	0.00	1	46.15	46.20	-1	1,647	-0.06%
2021/09/27	2	47.20	5	47.10	47.10	-3	1,697	-0.18%
2021/09/24	1	47.45	0	0.00	47.05	1	1,718	0.06%
2021/09/22	0	0.00	5	46.68	46.40	-5	1,756	-0.28%
2021/09/17	4	47.65	0	0.00	47.65	4	1,771	0.23%
2021/09/16	0	0.00	23	47.17	47.00	-23	1,787	-1.29%
2021/09/10	0	0.00	19	47.32	47.35	-19	1,862	-1.02%
2021/09/09	0	0.00	2	47.23	47.20	-2	1,874	-0.11%
2021/09/08	0	0.00	3	46.70	46.70	-3	1,901	-0.16%
2021/09/03	13	48.90	0	0.00	48.80	13	1,927	0.67%
2021/09/02	0	0.00	3	49.60	49.00	-3	1,931	-0.16%
2021/09/01	4	49.03	0	0.00	49.60	4	1,928	0.21%
2021/08/31	0	0.00	12	47.91	48.00	-12	1,917	-0.63%
2021/08/30	1	48.35	0	0.00	48.45	1	1,909	0.05%
2021/08/27	0	0.00	3	48.38	48.10	-3	1,911	-0.16%
2021/08/24	12	47.75	0	0.00	47.75	12	1,919	0.63%
2021/08/23	14	47.19	0	0.00	47.20	14	1,924	0.73%
2021/08/19	7	48.29	7	48.30	47.50	0	1,907	0.00%
2021/08/17	0	0.00	1	48.20	47.95	-1	1,882	-0.05%
2021/08/16	0	0.00	4	49.23	49.10	-4	1,862	-0.21%
2021/08/09	0	0.00	1	55.00	54.20	-1	1,833	-0.05%
2021/08/03	0	0.00	1	55.30	53.90	-1	1,950	-0.05%
2021/08/02	0	0.00	126	55.65	55.30	-126	1,928	-6.54%	大賣/鉅額交易
2021/07/30	0	0.00	1	56.70	55.60	-1	1,922	-0.05%
2021/07/29	4	57.30	0	0.00	57.50	4	1,920	0.21%
2021/07/28	0	0.00	7	57.20	57.30	-7	1,926	-0.36%
2021/07/27	0	0.00	1	58.00	57.50	-1	1,949	-0.05%
2021/07/26	0	0.00	1	57.90	57.90	-1	1,983	-0.05%
2021/07/22	13	54.45	0	0.00	54.80	13	2,010	0.65%
2021/07/19	0	0.00	1	55.50	55.00	-1	2,088	-0.05%
2021/07/08	0	0.00	4	55.13	55.20	-4	1,756	-0.23%
2021/07/07	0	0.00	3	55.40	55.10	-3	1,764	-0.17%
2021/07/06	0	0.00	1	55.30	55.10	-1	1,766	-0.06%
2021/07/05	0	0.00	35	54.69	54.70	-35	1,772	-1.98%
2021/07/02	0	0.00	3	53.60	53.60	-3	1,794	-0.17%
2021/07/01	0	0.00	2	53.60	53.40	-2	1,802	-0.11%
2021/06/28	3	53.57	0	0.00	53.50	3	1,819	0.16%
2021/06/25	1	52.80	0	0.00	52.70	1	1,812	0.06%
2021/06/22	0	0.00	1	51.00	50.80	-1	1,760	-0.06%
2021/06/17	0	0.00	1	51.10	51.10	-1	1,749	-0.06%
2021/06/16	3	49.50	0	0.00	49.50	3	1,743	0.17%
2021/06/08	1	47.70	0	0.00	48.30	1	1,767	0.06%
2021/06/03	0	0.00	62	48.27	48.15	-62	1,858	-3.34%
2021/05/25	3	46.82	0	0.00	46.75	3	2,026	0.15%
2021/05/24	1	45.75	0	0.00	45.75	1	2,023	0.05%
2021/05/19	0	0.00	1	46.10	45.50	-1	2,050	-0.05%
2021/05/17	1	43.50	0	0.00	43.80	1	2,032	0.05%
2021/05/14	0	0.00	4	46.18	46.25	-4	2,004	-0.20%
2021/05/13	4	45.40	23	45.54	44.85	-19	1,988	-0.96%
2021/05/12	6	46.63	3	45.75	45.75	3	1,925	0.16%
2021/05/11	0	0.00	2	48.15	48.15	-2	1,886	-0.11%
2021/05/06	0	0.00	4	50.48	50.40	-4	1,809	-0.22%
2021/05/05	0	0.00	1	50.80	50.70	-1	1,787	-0.06%
2021/05/04	4	51.45	0	0.00	51.50	4	1,751	0.23%
2021/04/29	0	0.00	2	57.80	58.00	-2	1,640	-0.12%
2021/04/27	12	56.13	0	0.00	57.00	12	1,527	0.79%
2021/04/26	0	0.00	1	55.80	55.80	-1	1,482	-0.07%
2021/04/23	3	54.67	0	0.00	54.90	3	1,435	0.21%
2021/04/22	6	54.35	1	56.00	53.60	5	1,456	0.34%
2021/04/20	1	53.90	0	0.00	54.50	1	1,395	0.07%
2021/04/19	0	0.00	1	53.00	53.30	-1	1,368	-0.07%
2021/04/16	0	0.00	1	52.50	53.00	-1	1,362	-0.07%
2021/04/15	0	0.00	1	52.50	52.50	-1	1,365	-0.07%
2021/04/12	0	0.00	3	54.60	53.70	-3	1,393	-0.22%
2021/04/09	0	0.00	4	55.00	54.50	-4	1,376	-0.29%
2021/04/08	0	0.00	2	53.90	54.90	-2	1,348	-0.15%
2021/04/07	0	0.00	2	52.90	53.60	-2	1,293	-0.15%
2021/04/06	3	52.80	0	0.00	52.80	3	1,270	0.24%
2021/03/29	0	0.00	3	52.00	52.00	-3	1,245	-0.24%
2021/03/26	3	52.20	0	0.00	52.20	3	1,236	0.24%
2021/03/22	0	0.00	3	51.97	52.20	-3	1,236	-0.24%
2021/03/19	0	0.00	6	51.83	52.00	-6	1,237	-0.48%
2021/03/18	12	52.74	0	0.00	52.60	12	1,225	0.98%
2021/03/17	0	0.00	175	52.51	52.40	-175	1,232	-14.20%	大賣/鉅額交易
2021/03/16	0	0.00	1	52.10	52.30	-1	1,235	-0.08%
2021/03/15	0	0.00	5	52.40	52.30	-5	1,241	-0.40%
2021/03/11	6	50.55	0	0.00	51.00	6	1,220	0.49%
2021/03/10	0	0.00	1	50.30	50.30	-1	1,194	-0.08%
2021/03/09	5	50.60	1	50.40	50.40	4	1,179	0.34%
2021/03/08	3	51.27	27	51.57	51.00	-24	1,154	-2.08%
2021/03/04	4	52.50	3	52.00	52.50	1	1,108	0.09%
2021/03/03	4	52.25	4	52.50	52.50	0	1,144	0.00%
2021/03/02	0	0.00	3	51.83	51.80	-3	1,178	-0.25%
2021/02/26	1	52.20	25	52.08	52.10	-24	1,193	-2.01%
2021/02/24	6	53.00	0	0.00	53.30	6	1,217	0.49%
2021/02/23	18	52.54	18	52.50	52.90	0	1,231	0.00%
2021/02/22	4	52.95	0	0.00	52.90	4	1,248	0.32%
2021/02/19	0	0.00	10	52.87	52.60	-10	1,266	-0.79%
2021/02/05	2	51.90	0	0.00	51.80	2	1,375	0.15%
2021/02/04	0	0.00	6	51.52	52.00	-6	1,422	-0.42%
2021/02/03	2	51.40	0	0.00	51.40	2	1,462	0.14%
2021/02/02	0	0.00	10	51.19	51.50	-10	1,480	-0.68%
2021/02/01	0	0.00	1	51.00	51.00	-1	1,487	-0.07%
2021/01/29	0	0.00	13	53.29	51.80	-13	1,500	-0.87%
2021/01/28	0	0.00	13	53.95	53.90	-13	1,522	-0.85%
2021/01/27	0	0.00	86	54.48	55.10	-86	1,550	-5.54%
2021/01/22	4	52.50	26	52.26	53.10	-22	1,636	-1.34%
2021/01/21	0	0.00	25	51.90	51.60	-25	1,624	-1.54%
2021/01/20	0	0.00	52	52.57	51.80	-52	1,626	-3.20%
2021/01/18	0	0.00	7	52.93	53.20	-7	1,605	-0.44%
2021/01/15	0	0.00	4	55.03	54.10	-4	1,587	-0.25%
2021/01/14	0	0.00	27	54.56	54.60	-27	1,558	-1.73%
2021/01/12	0	0.00	61	54.32	53.80	-61	1,553	-3.93%
2021/01/11	18	55.34	4	55.23	55.30	14	1,547	0.90%
2021/01/08	0	0.00	5	55.36	55.20	-5	1,546	-0.32%
2021/01/07	0	0.00	1	55.50	55.60	-1	1,538	-0.07%
2021/01/06	32	55.12	8	54.90	55.10	24	1,514	1.58%
2021/01/05	0	0.00	1	54.50	54.50	-1	1,484	-0.07%
2021/01/04	6	54.83	4	54.63	54.80	2	1,476	0.14%
2020/12/31	4	54.55	0	0.00	54.60	4	1,476	0.27%
2020/12/30	6	54.37	0	0.00	54.30	6	1,477	0.41%
2020/12/29	2	54.30	0	0.00	54.30	2	1,493	0.13%
2020/12/28	6	54.93	0	0.00	54.90	6	1,489	0.40%
2020/12/25	8	55.15	0	0.00	54.90	8	1,488	0.54%
2020/12/24	15	54.79	0	0.00	54.70	15	1,478	1.01%
2020/12/23	0	0.00	2	53.80	53.80	-2	1,443	-0.14%
2020/12/22	0	0.00	7	53.71	53.30	-7	1,461	-0.48%
2020/12/21	4	53.70	2	53.55	53.70	2	1,467	0.14%
2020/12/18	2	54.70	0	0.00	54.80	2	1,469	0.14%
2020/12/17	6	54.98	0	0.00	55.00	6	1,500	0.40%
2020/12/16	32	54.77	0	0.00	54.70	32	1,504	2.13%
2020/12/11	0	0.00	1	54.20	54.20	-1	1,508	-0.07%
2020/12/04	3	55.57	0	0.00	55.30	3	1,460	0.21%
2020/12/03	39	55.53	1	55.90	55.50	38	1,452	2.62%
2020/12/01	1	55.80	0	0.00	55.80	1	1,461	0.07%
2020/11/27	0	0.00	1	58.00	56.30	-1	1,440	-0.07%
2020/11/26	9	57.47	0	0.00	57.90	9	1,393	0.65%
2020/11/24	76	56.92	0	0.00	55.20	76	1,323	5.74%
2020/11/23	4	56.60	0	0.00	56.80	4	1,271	0.31%
2020/11/19	0	0.00	2	55.60	56.00	-2	1,261	-0.16%
2020/11/17	1	55.90	0	0.00	55.90	1	1,233	0.08%
2020/11/16	7	56.20	0	0.00	56.40	7	1,285	0.54%
2020/11/12	0	0.00	1	55.30	55.00	-1	1,330	-0.08%
2020/11/11	59	55.33	0	0.00	55.30	59	1,417	4.16%
2020/11/04	1	53.40	2	52.70	53.40	-1	1,590	-0.06%
2020/11/03	6	52.20	2	52.70	52.70	4	1,638	0.24%
2020/11/02	11	50.97	64	50.83	51.50	-53	1,731	-3.06%
2020/10/30	0	0.00	22	50.82	50.10	-22	1,731	-1.27%
2020/10/28	0	0.00	16	49.88	49.60	-16	1,762	-0.91%
2020/10/15	0	0.00	11	50.46	50.40	-11	2,286	-0.48%
2020/09/30	24	48.70	0	0.00	49.00	24	2,937	0.82%
2020/09/25	8	48.35	1	49.70	48.35	7	3,229	0.22%
2020/09/24	0	0.00	39	49.42	49.25	-39	3,290	-1.19%
2020/09/23	0	0.00	10	49.85	50.10	-10	3,308	-0.30%
2020/09/22	4	51.63	30	50.41	50.10	-26	3,321	-0.78%
2020/09/21	13	52.04	0	0.00	51.90	13	3,317	0.39%
2020/09/18	6	52.00	17	51.80	51.80	-11	3,331	-0.33%
2020/09/16	4	51.40	0	0.00	51.30	4	3,348	0.12%
2020/09/15	1	51.80	0	0.00	51.80	1	3,358	0.03%
2020/09/08	1	50.90	0	0.00	50.90	1	3,408	0.03%
2020/09/02	0	0.00	17	52.19	51.80	-17	3,422	-0.50%
2020/08/31	0	0.00	12	51.73	51.60	-12	3,522	-0.34%
2020/08/25	0	0.00	1	52.30	52.10	-1	3,516	-0.03%
2020/08/20	0	0.00	2	52.10	50.50	-2	3,527	-0.06%
2020/08/19	0	0.00	15	55.01	53.90	-15	3,463	-0.43%
2020/08/18	2	56.70	10	55.98	56.70	-8	3,414	-0.23%
2020/08/17	5	56.76	13	56.03	57.00	-8	3,336	-0.24%
2020/08/12	0	0.00	2	53.55	53.50	-2	3,112	-0.06%
2020/08/07	0	0.00	20	51.83	51.60	-20	2,997	-0.67%
2020/08/06	0	0.00	3	52.67	53.70	-3	2,945	-0.10%
2020/08/05	14	51.50	0	0.00	51.50	14	2,844	0.49%
2020/08/03	0	0.00	28	50.32	50.10	-28	2,890	-0.97%
2020/07/31	2	51.30	0	0.00	51.30	2	2,899	0.07%
2020/07/30	0	0.00	9	50.81	50.70	-9	2,892	-0.31%
2020/07/24	0	0.00	3	52.83	52.70	-3	2,897	-0.10%
2020/07/20	0	0.00	43	52.47	53.50	-43	2,554	-1.68%
2020/07/17	0	0.00	28.6	52.23	50.60	-28.6	2,475	-1.15%
2020/07/15	15	53.14	0	0.00	53.00	15	2,559	0.59%
2020/07/08	1.2	53.27	0	0.00	53.30	1.2	2,217	0.05%
2020/07/06	3	48.48	0	0.00	49.65	3	2,006	0.15%
2020/07/02	1	49.75	0	0.00	49.75	1	1,963	0.05%
2020/07/01	0	0.00	82	49.06	48.90	-82	1,941	-4.22%
2020/06/29	4	48.10	0	0.00	48.10	4	1,900	0.21%
2020/06/24	6	47.84	0	0.00	48.10	6	1,894	0.32%
2020/06/23	9	48.13	17	48.17	48.00	-8	1,908	-0.42%
2020/06/22	5	48.04	0	0.00	48.00	5	1,910	0.26%
2020/06/10	0	0.00	33	46.66	47.00	-33	2,175	-1.52%
2020/05/25	0	0.00	1	45.85	46.55	-1	2,807	-0.04%
2020/05/22	0	0.00	9	46.21	46.10	-9	2,820	-0.32%
2020/05/19	0	0.00	63	46.91	46.70	-63	2,937	-2.14%
2020/05/18	2	47.95	0	0.00	46.45	2	2,944	0.07%
2020/05/15	0	0.00	35	48.01	47.55	-35	3,001	-1.17%
2020/05/14	0	0.00	3	49.28	48.05	-3	3,098	-0.10%
2020/05/13	0	0.00	55	49.21	49.70	-55	3,138	-1.75%
2020/05/12	27	48.50	50	49.41	48.50	-23	3,147	-0.73%
2020/05/11	0	0.00	32	49.58	49.40	-32	3,181	-1.01%
2020/05/08	0	0.00	1	49.05	48.90	-1	3,149	-0.03%
2020/05/06	0	0.00	3	47.12	47.10	-3	3,133	-0.10%
2020/05/05	11	47.22	0	0.00	47.05	11	3,154	0.35%
2020/05/04	0	0.00	87	46.46	46.45	-87	3,166	-2.75%
2020/04/30	19	46.89	35	46.97	46.75	-16	3,201	-0.50%
2020/04/29	4	46.88	27	46.89	46.70	-23	3,237	-0.71%
2020/04/27	103	45.98	56	45.93	46.05	47	3,306	1.42%	大買/
2020/04/23	0	0.00	4	45.30	45.30	-4	3,348	-0.12%
2020/04/17	4	46.41	0	0.00	45.90	4	3,266	0.12%
2020/04/15	6	45.48	1	45.30	45.30	5	3,309	0.15%
2020/04/10	0	0.00	4	44.99	45.05	-4	3,558	-0.11%
2020/04/01	16	42.05	0	0.00	42.00	16	3,830	0.42%
2020/03/23	80	37.45	42	37.59	37.70	38	3,888	0.98%
2020/03/18	0	0.00	49	41.01	39.55	-49	3,799	-1.29%
2020/03/16	0	0.00	33	44.07	42.40	-33	3,815	-0.86%
2020/03/12	0	0.00	33	48.43	46.90	-33	3,729	-0.88%
2020/03/10	44	50.13	0	0.00	51.40	44	3,683	1.19%
2020/03/09	0	0.00	40	50.33	49.25	-40	3,629	-1.10%
2020/03/05	2	51.80	0	0.00	51.40	2	3,579	0.06%
2020/03/04	2	51.50	0	0.00	51.80	2	3,644	0.05%
2020/01/09	0	0.00	160	51.59	51.60	-160	2,424	-6.60%	大賣/鉅額交易
2020/01/08	0	0.00	91	50.74	51.20	-91	2,356	-3.86%
2020/01/07	0	0.00	45	49.82	50.80	-45	2,286	-1.97%
2019/12/13	0	0.00	3	45.85	46.00	-3	1,702	-0.18%
2019/12/12	0	0.00	36	46.69	46.55	-36	1,694	-2.12%
2019/12/11	0	0.00	40	46.67	46.95	-40	1,671	-2.39%
2019/12/06	0	0.00	11	46.04	45.55	-11	1,601	-0.69%
2019/12/04	0	0.00	56	45.51	45.30	-56	1,579	-3.55%
2019/12/03	0	0.00	81	45.58	45.65	-81	1,605	-5.04%
2019/11/28	0	0.00	74	44.52	45.35	-74	1,469	-5.03%
2019/11/27	0	0.00	23	42.81	42.90	-23	1,387	-1.66%
2019/11/26	0	0.00	33	42.18	42.30	-33	1,400	-2.36%
2019/11/25	0	0.00	35	42.18	42.20	-35	1,402	-2.50%
2019/11/20	0	0.00	30	43.11	43.00	-30	1,431	-2.10%
2019/11/19	0	0.00	31	43.75	43.85	-31	1,466	-2.11%
2019/09/23	19	44.11	0	0.00	44.85	19	2,876	0.66%
2019/09/20	97	43.84	0	0.00	43.70	97	2,870	3.38%
2019/09/17	43	44.94	0	0.00	44.70	43	2,876	1.49%
2019/09/11	0	0.00	30	43.59	43.45	-30	2,897	-1.04%
2019/09/09	0	0.00	36	43.33	43.10	-36	2,948	-1.22%
2019/09/05	71	44.94	0	0.00	45.10	71	2,949	2.41%
2019/09/04	0	0.00	37	44.32	44.30	-37	2,935	-1.26%
2019/08/21	0	0.00	21	42.64	43.00	-21	3,037	-0.69%
2019/08/16	0	0.00	13	42.03	41.90	-13	3,024	-0.43%
2019/08/12	64	42.30	0	0.00	42.35	64	3,103	2.06%
2019/08/08	56	41.57	0	0.00	41.30	56	3,127	1.79%
2019/08/06	0	0.00	2	41.05	41.05	-2	3,194	-0.06%
2019/07/29	0	0.00	1	46.65	45.55	-1	3,047	-0.03%
2019/07/26	30	47.07	0	0.00	46.95	30	3,298	0.91%
2019/07/24	0	0.00	1	46.70	46.45	-1	3,392	-0.03%
2019/07/23	36	45.67	0	0.00	46.90	36	3,335	1.08%
2019/07/22	0	0.00	52	44.58	44.75	-52	3,261	-1.59%
2019/07/19	37	44.44	0	0.00	44.75	37	3,225	1.15%
2019/07/10	9	40.82	0	0.00	42.10	9	3,119	0.29%
2019/07/01	0	0.00	32	41.18	41.30	-32	3,104	-1.03%
2019/06/28	0	0.00	53	42.98	43.20	-53	3,102	-1.71%
2019/06/27	3	42.52	0	0.00	42.90	3	3,112	0.10%
2019/06/21	13	41.50	0	0.00	41.50	13	3,086	0.42%
2019/06/11	13	38.85	0	0.00	39.00	13	2,911	0.45%
2019/06/06	51	37.46	0	0.00	37.40	51	2,864	1.78%
2019/06/04	17	37.96	0	0.00	37.95	17	2,846	0.60%
2019/05/09	66	46.97	0	0.00	46.95	66	2,664	2.48%
2019/05/06	0	0.00	58	46.17	45.55	-58	2,362	-2.46%
2019/05/03	0	0.00	9	45.83	45.85	-9	2,244	-0.40%
2019/04/15	1	40.15	0	0.00	40.15	1	1,886	0.05%
2019/04/12	18	39.78	0	0.00	39.70	18	1,928	0.93%
2019/04/08	56	40.10	0	0.00	40.20	56	1,897	2.95%
2019/03/22	0	0.00	18.3	38.85	38.80	-18.3	1,837	-1.00%
2019/03/18	36	38.44	0	0.00	38.50	36	1,800	2.00%
2019/03/15	48	38.04	0	0.00	38.10	48	1,801	2.67%
2019/02/26	0	0.00	8	38.34	38.35	-8	2,114	-0.38%
2019/02/21	0	0.00	22	39.36	38.75	-22	2,223	-0.99%
2019/02/14	40	36.37	0	0.00	36.50	40	2,040	1.96%
2019/02/11	1	37.00	0	0.00	37.15	1	1,980	0.05%
2019/01/10	3	35.20	0	0.00	35.20	3	1,884	0.16%
2018/12/27	0	0.00	33	34.13	33.80	-33	1,879	-1.76%
2018/12/14	0	0.00	11	34.24	34.15	-11	1,854	-0.59%
2018/12/13	4	34.65	0	0.00	34.65	4	1,856	0.22%
2018/12/11	2	34.20	0	0.00	34.20	2	1,870	0.11%
2018/12/10	3	34.30	0	0.00	34.30	3	1,884	0.16%
2018/11/23	0	0.00	7	34.95	34.65	-7	1,715	-0.41%
2018/11/20	35	35.29	0	0.00	35.40	35	1,546	2.26%
2018/11/16	25	34.61	0	0.00	35.00	25	1,433	1.74%
2018/11/14	0	0.00	42	33.64	33.35	-42	1,352	-3.11%
2018/11/13	3	33.15	0	0.00	33.15	3	1,342	0.22%
2018/11/05	0	0.00	4	32.34	32.10	-4	1,412	-0.28%
2018/11/01	9	31.70	0	0.00	31.70	9	1,544	0.58%
2018/10/30	0	0.00	5	29.51	29.55	-5	1,604	-0.31%
2018/10/26	3	29.33	0	0.00	29.65	3	1,648	0.18%
2018/10/22	0	0.00	6	33.70	33.70	-6	1,675	-0.36%
2018/10/19	4	33.75	0	0.00	33.75	4	1,688	0.24%
2018/10/15	7	30.88	0	0.00	31.40	7	1,686	0.42%
2018/09/27	1	34.50	0	0.00	34.50	1	1,496	0.07%
2018/09/21	0	0.00	6	34.20	34.20	-6	1,501	-0.40%
2018/09/14	151	35.20	0	0.00	35.70	151	1,486	10.16%	大買/鉅額交易
2018/09/12	11	34.89	0	0.00	34.75	11	1,492	0.74%
2018/09/07	4	38.43	0	0.00	38.00	4	1,481	0.27%
2018/09/06	60	40.03	0	0.00	39.60	60	1,456	4.12%
2018/09/05	37	41.76	0	0.00	41.60	37	1,417	2.61%
2018/09/04	33	41.60	0	0.00	41.65	33	1,429	2.31%
2018/09/03	0	0.00	12	41.59	41.40	-12	1,451	-0.83%
2018/08/29	0	0.00	13	42.07	42.60	-13	1,472	-0.88%
2018/08/28	0	0.00	25	41.78	41.65	-25	1,483	-1.68%
2018/08/27	0	0.00	16	41.37	41.45	-16	1,517	-1.05%
2018/08/16	0	0.00	21	41.64	41.70	-21	1,670	-1.26%
2018/08/15	0	0.00	18	42.26	42.05	-18	1,684	-1.07%
2018/08/14	0	0.00	19	42.62	42.60	-19	1,719	-1.10%
2018/08/09	0	0.00	0.6	44.15	44.35	-0.6	1,779	-0.03%
2018/08/06	0	0.00	11	45.18	45.10	-11	1,687	-0.65%
2018/08/03	0	0.00	9	44.93	45.35	-9	1,723	-0.52%
2018/08/02	64	44.46	10	44.55	44.10	54	1,814	2.98%
2018/08/01	10	44.41	10	44.70	44.80	0	1,841	0.00%
2018/07/31	0	0.00	12	43.64	44.00	-12	1,807	-0.66%
2018/07/27	63	42.40	0	0.00	42.40	63	1,853	3.40%
2018/07/26	0	0.00	2	43.13	42.70	-2	1,906	-0.10%
2018/07/24	27	44.88	0	0.00	45.05	27	1,890	1.43%
2018/07/19	0	0.00	1	44.80	45.05	-1	1,919	-0.05%
2018/06/29	0	0.00	66	42.29	42.10	-66	1,975	-3.34%
2018/06/21	0	0.00	94	42.73	42.70	-94	1,985	-4.73%
2018/06/20	0	0.00	23	42.95	42.75	-23	2,007	-1.15%
2018/06/15	47	46.11	0	0.00	46.40	47	1,964	2.39%
2018/06/12	15	44.65	0	0.00	44.50	15	1,950	0.77%
2018/06/06	46	46.17	0	0.00	46.20	46	2,048	2.25%
2018/06/05	35	46.25	1	46.45	45.75	34	2,051	1.66%
2018/06/01	1	45.05	0	0.00	46.00	1	2,014	0.05%
2018/05/25	0	0.00	15	44.92	44.30	-15	1,957	-0.77%
2018/05/08	0	0.00	64	40.26	40.20	-64	1,795	-3.57%
2018/05/07	50	40.28	0	0.00	40.15	50	1,806	2.77%
2018/04/25	0	0.00	149	39.99	40.15	-149	2,124	-7.01%	大賣/鉅額交易
2018/04/24	0	0.00	45	40.58	40.30	-45	2,174	-2.07%
2018/04/19	0	0.00	86	43.17	43.05	-86	2,343	-3.67%
2018/04/16	0	0.00	53	42.77	42.40	-53	2,523	-2.10%
2018/04/03	4	43.30	0	0.00	42.95	4	3,255	0.12%
2018/03/28	15	43.48	128	43.35	43.20	-113	4,628	-2.44%	大賣/鉅額交易
2018/03/22	0	0.00	39	45.63	45.30	-39	5,294	-0.74%
2018/03/20	14	45.78	0	0.00	45.75	14	5,295	0.26%
2018/03/12	32	45.45	0	0.00	45.50	32	5,212	0.61%
2018/02/27	93	48.50	0	0.00	48.80	93	5,792	1.61%
2018/02/23	237	48.25	0	0.00	48.10	237	5,919	4.00%	大買/鉅額交易
2018/02/21	45	47.15	0	0.00	47.35	45	5,932	0.76%
2018/02/12	94	45.97	0	0.00	45.75	94	5,920	1.59%
2018/02/05	0	0.00	766	50.52	50.40	-766	5,682	-13.48%	大賣/鉅額交易
2018/02/02	82	52.76	0	0.00	52.60	82	5,639	1.45%
2018/01/22	88	55.63	0	0.00	55.50	88	5,397	1.63%
2018/01/12	66	58.03	0	0.00	58.50	66	5,404	1.22%
2018/01/11	136	57.22	0	0.00	56.70	136	5,356	2.54%	大買/鉅額交易
2018/01/09	221	59.77	39	59.70	60.20	182	5,217	3.49%	大買/鉅額交易
2018/01/08	0	0.00	39.3	59.81	59.10	-39.3	5,159	-0.76%
2018/01/05	0	0.00	25.1	62.79	62.10	-25.1	5,055	-0.50%
2018/01/03	264	63.78	0	0.00	63.40	264	4,910	5.38%	大買/鉅額交易
2018/01/02	4	63.90	0	0.00	63.90	4	4,777	0.08%