台肥 (1722)-凱基-松山券商分點個股進出

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
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
842張
產業
上市化學類股
603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

台肥 (1722)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/11/22	0	0.00	1.2	56.82	56.80	-1.2	1,758	-0.07%
2024/11/19	0	0.00	1	57.20	57.20	-1	1,793	-0.06%
2024/11/18	0	0.00	32	56.97	57.00	-32	1,788	-1.79%
2024/11/14	0.2	54.60	0	0.00	55.10	0.2	1,770	0.01%
2024/11/12	3.2	55.14	0	0.00	55.10	3.2	1,772	0.18%
2024/11/11	2	56.00	1	55.80	55.90	1	1,747	0.06%
2024/11/06	5	56.50	0	0.00	56.30	5	1,762	0.28%
2024/11/04	0.2	57.50	0	0.00	57.30	0.2	1,784	0.01%
2024/10/23	0	57.70	0	0.00	57.30	0	1,943	0.00%
2024/10/18	0	0.00	1	58.70	58.50	-1	2,023	-0.05%
2024/10/17	30	58.10	0	0.00	58.60	30	2,043	1.47%
2024/10/16	0	0.00	30	59.60	59.60	-30	2,031	-1.48%
2024/10/14	0	0.00	0	57.50	57.50	0	1,998	0.00%
2024/10/08	0.2	56.80	0	0.00	56.20	0.2	2,073	0.01%
2024/10/04	0.1	56.90	0	0.00	56.80	0.1	2,088	0.00%
2024/10/01	50.1	57.13	0	0.00	56.80	50.1	2,082	2.41%
2024/09/30	0	0.00	1	58.40	58.00	-1	2,064	-0.05%
2024/09/27	0	0.00	1	58.50	58.50	-1	2,059	-0.05%
2024/09/26	1	58.20	0.1	58.70	58.00	1	2,070	0.05%
2024/09/20	1	57.80	1	58.40	57.80	0	2,144	0.00%
2024/09/18	3	57.83	0	0.00	57.70	3	2,132	0.14%
2024/09/16	0	0.00	28.2	57.90	58.80	-28.2	2,180	-1.29%
2024/09/13	0	0.00	3.6	57.07	56.90	-3.6	2,160	-0.17%
2024/09/12	2	55.70	0	0.00	55.90	2	2,173	0.09%
2024/09/09	0.1	54.60	0	54.80	54.80	0.1	2,178	0.00%
2024/09/06	3.2	55.35	0	0.00	55.50	3.2	2,194	0.15%
2024/09/05	50.3	55.21	3	54.90	54.80	47.3	2,203	2.15%
2024/09/04	69.3	56.50	0	0.00	56.50	69.3	2,168	3.19%
2024/09/03	5.2	58.89	0	0.00	58.20	5.2	2,167	0.24%
2024/09/02	5	59.30	0	0.00	59.10	5	2,180	0.23%
2024/08/30	0	0.00	2	59.60	59.90	-2	2,224	-0.09%
2024/08/29	32.2	59.40	0	0.00	59.30	32.2	2,295	1.40%
2024/08/28	38	59.52	1	59.50	59.60	37	2,328	1.59%
2024/08/27	8	59.41	1	59.40	59.40	7	2,358	0.30%
2024/08/26	1	63.10	0	0.00	63.00	1	2,318	0.04%
2024/08/21	0	0.00	182	63.22	63.30	-182	2,376	-7.66%	大賣/鉅額交易
2024/08/20	1	62.60	0	0.00	62.60	1	2,375	0.04%
2024/08/19	1.1	62.63	1	62.40	62.40	0.1	2,407	0.00%
2024/08/16	0	0.00	30	63.20	62.70	-30	2,436	-1.23%
2024/08/14	1	62.80	30	63.20	62.80	-29	2,489	-1.16%
2024/08/07	0	0.00	3	62.20	62.00	-3	2,588	-0.12%
2024/08/05	33	61.39	0	0.00	61.20	33	2,604	1.27%
2024/08/01	0	0.00	30	65.07	65.00	-30	2,579	-1.16%
2024/07/31	5	64.70	0	0.00	64.50	5	2,617	0.19%
2024/07/26	0	0.00	15	64.40	64.40	-15	2,731	-0.55%
2024/07/23	0	0.00	28	64.66	64.90	-28	2,781	-1.01%
2024/07/18	0	0.00	0.1	64.80	64.90	-0.1	2,847	0.00%
2024/07/16	0	0.00	9	64.90	64.40	-9	2,970	-0.30%
2024/07/11	17.1	63.39	0	0.00	63.10	17.1	3,101	0.55%
2024/07/05	0	0.00	1	65.00	64.80	-1	3,125	-0.03%
2024/07/03	0	0.00	1	64.40	63.90	-1	3,141	-0.03%
2024/07/02	0	0.00	0	64.10	64.10	0	3,125	0.00%
2024/06/28	0	0.00	10	64.90	64.30	-10	3,123	-0.32%
2024/06/21	0	0.00	0	65.30	65.30	0	3,086	0.00%
2024/06/18	0.1	64.20	0	0.00	64.40	0.1	3,051	0.00%
2024/06/14	0	0.00	1	64.50	64.40	-1	3,078	-0.03%
2024/06/13	0	64.30	0	0.00	64.60	0	3,095	0.00%
2024/06/12	0	0.00	1	64.70	64.90	-1	3,111	-0.03%
2024/06/11	0	64.60	0	0.00	65.20	0	3,104	0.00%
2024/06/06	0.1	64.33	0	0.00	64.40	0.1	3,015	0.00%
2024/06/05	1	64.70	0	0.00	64.70	1	2,981	0.03%
2024/06/04	0	0.00	12	64.30	64.70	-12	2,976	-0.40%
2024/05/30	13.1	62.39	0	0.00	62.30	13.1	2,843	0.46%
2024/05/29	5	62.90	2	63.00	62.60	3	2,803	0.11%
2024/05/28	5	63.20	0	0.00	63.20	5	2,771	0.18%
2024/05/27	2	63.35	0	0.00	63.30	2	2,742	0.07%
2024/05/23	2	63.00	1	63.00	63.10	1	2,721	0.04%
2024/05/22	0.1	63.60	0	0.00	63.40	0.1	2,705	0.00%
2024/05/21	2	63.30	0	0.00	63.50	2	2,674	0.07%
2024/05/20	16	63.99	0	0.00	63.70	16	2,657	0.60%
2024/05/17	5	64.00	0	0.00	64.00	5	2,628	0.19%
2024/05/15	1.1	64.02	0.5	64.31	63.70	0.6	2,580	0.02%
2024/05/10	0	64.40	0	0.00	64.70	0	2,528	0.00%
2024/05/09	15	64.90	0	0.00	64.60	15	2,509	0.60%
2024/05/08	0	65.10	0	0.00	65.00	0	2,519	0.00%
2024/05/07	0	0.00	0.6	65.88	65.90	-0.6	2,552	-0.02%
2024/05/06	0	0.00	4.8	66.42	66.40	-4.8	2,617	-0.18%
2024/05/03	10	66.00	1	66.40	65.70	9	2,569	0.35%
2024/05/02	1	67.00	9	67.63	67.00	-8	2,500	-0.32%
2024/04/30	5	65.40	1	66.50	65.40	4	2,422	0.17%
2024/04/25	3.1	64.90	1	65.00	64.90	2.1	2,275	0.09%
2024/04/24	5	63.80	0	0.00	64.20	5	2,215	0.23%
2024/04/23	0	0.00	3	63.60	64.00	-3	2,184	-0.14%
2024/04/22	5	63.52	5	64.30	63.20	0	2,125	0.00%
2024/04/19	6	62.32	2	62.85	62.40	4	2,029	0.20%
2024/04/18	4.2	62.02	5	62.06	62.20	-0.8	1,930	-0.04%
2024/04/16	1.1	61.81	0	0.00	61.80	1.1	1,875	0.06%
2024/04/11	1	63.70	1	63.20	63.20	0	1,812	0.00%
2024/04/10	0	0.00	2	63.65	63.60	-2	1,822	-0.11%
2024/04/09	1	63.90	0	0.00	64.00	1	1,839	0.05%
2024/04/08	0.1	63.30	0	0.00	63.40	0.1	1,858	0.01%
2024/04/01	0.2	63.70	0	0.00	63.30	0.2	1,856	0.01%
2024/03/28	0	0.00	2	63.35	63.30	-2	1,860	-0.11%
2024/03/27	0.4	63.30	4	63.03	63.10	-3.6	1,942	-0.19%
2024/03/26	1	63.50	0	0.00	62.90	1	2,073	0.05%
2024/03/25	3	63.67	0	0.00	63.50	3	2,138	0.14%
2024/03/22	36	63.92	0	0.00	63.60	36	2,233	1.61%
2024/03/21	2	63.80	1	64.30	64.70	1	2,328	0.04%
2024/03/20	3	63.80	0	0.00	63.80	3	2,629	0.11%
2024/03/19	1.1	63.63	0	0.00	63.40	1.1	2,705	0.04%
2024/03/15	1	65.00	0	0.00	64.50	1	2,727	0.04%
2024/03/13	30	65.40	0	0.00	65.30	30	2,718	1.10%
2024/03/11	0.2	65.40	4	65.30	65.30	-3.8	2,708	-0.14%
2024/03/08	1	65.60	0	0.00	65.10	1	2,709	0.04%
2024/03/07	0	0.00	1	67.30	67.00	-1	2,670	-0.04%
2024/03/05	5	66.60	0	0.00	66.70	5	2,680	0.19%
2024/03/04	1	66.50	0	0.00	66.70	1	2,705	0.04%
2024/02/26	9	66.83	0	0.00	66.50	9	2,687	0.33%
2024/02/22	1	68.10	0	0.00	67.90	1	2,673	0.04%
2024/02/21	0	0.00	8	68.20	67.70	-8	2,677	-0.30%
2024/02/20	5	67.80	0	0.00	67.30	5	2,684	0.19%
2024/02/19	4	67.65	0	0.00	67.90	4	2,703	0.15%
2024/02/02	0	66.90	0	0.00	66.80	0	2,717	0.00%
2024/02/01	30	67.50	2	67.20	67.30	28	2,715	1.03%
2024/01/30	0	0.00	3	68.47	68.60	-3	2,672	-0.11%
2024/01/29	0	0.00	30	68.70	68.70	-30	2,616	-1.15%
2024/01/26	0	0.00	1	64.90	65.00	-1	2,539	-0.04%
2024/01/24	1	63.80	0	0.00	63.70	1	2,548	0.04%
2024/01/22	1	63.20	0	0.00	63.10	1	2,574	0.04%
2024/01/18	1	63.00	0	0.00	63.00	1	2,562	0.04%
2024/01/17	1	63.40	0	0.00	62.80	1	2,554	0.04%
2024/01/15	2	65.00	0	0.00	65.40	2	2,510	0.08%
2024/01/12	6	65.00	0	0.00	65.10	6	2,519	0.24%
2024/01/10	30	65.90	0	0.00	65.60	30	2,549	1.18%
2024/01/09	0	67.10	2	66.80	66.70	-2	2,538	-0.08%
2024/01/08	1	67.80	0	0.00	68.00	1	2,548	0.04%
2024/01/04	1	68.30	0	0.00	67.90	1	2,600	0.04%
2024/01/02	2	68.55	2	67.95	68.70	0	2,686	0.00%
2023/12/29	1	67.60	0	0.00	67.60	1	2,663	0.04%
2023/12/28	2	66.90	0	0.00	66.90	2	2,673	0.07%
2023/12/25	6	66.50	1	67.10	66.80	5	2,690	0.19%
2023/12/22	0	0.00	30	67.40	67.40	-30	2,674	-1.12%
2023/12/21	30	66.00	0	0.00	66.40	30	2,582	1.16%
2023/12/19	0	0.00	1	66.50	67.10	-1	2,366	-0.04%
2023/12/18	0	0.00	6	68.00	66.80	-6	2,281	-0.26%
2023/12/15	1	70.10	1.1	69.78	68.20	-0.1	2,168	0.00%
2023/12/14	0	0.00	1	67.30	67.50	-1	1,849	-0.05%
2023/12/08	0	0.00	2	63.30	63.50	-2	1,762	-0.11%
2023/12/06	2	63.90	0	0.00	63.80	2	1,759	0.11%
2023/12/04	5	63.60	1	63.90	63.90	4	1,752	0.23%
2023/12/01	0.1	63.80	0	63.80	63.60	0.1	1,741	0.01%
2023/11/20	15	61.80	0	0.00	61.90	15	1,821	0.82%
2023/11/17	0	0.00	4	62.60	62.70	-4	1,857	-0.22%
2023/11/15	0	0.00	30	62.30	62.10	-30	1,815	-1.65%
2023/11/14	1	61.40	0	0.00	61.40	1	1,789	0.06%
2023/11/10	1	60.80	0	0.00	60.80	1	1,801	0.06%
2023/11/09	2	60.80	0	0.00	61.00	2	1,820	0.11%
2023/11/08	15	60.80	0	0.00	60.70	15	1,855	0.81%
2023/11/06	0	0.00	0	61.00	61.00	0	1,902	0.00%
2023/11/02	5	60.20	0	0.00	60.00	5	1,931	0.26%
2023/10/31	30.1	59.70	0	0.00	59.30	30.1	1,940	1.55%
2023/10/26	30	60.10	0	0.00	60.10	30	1,965	1.53%
2023/10/18	30	61.90	4	61.78	61.50	26	2,097	1.24%
2023/10/16	0	0.00	1.2	63.28	63.40	-1.2	2,091	-0.06%
2023/10/06	2	60.30	1	61.10	60.80	1	2,107	0.05%
2023/10/05	1	59.30	0	0.00	59.50	1	2,053	0.05%
2023/10/04	0.1	59.20	0	0.00	58.70	0.1	2,102	0.00%
2023/10/03	0.1	58.50	0	0.00	58.60	0.1	2,078	0.00%
2023/10/02	1	58.70	2	58.80	58.80	-1	2,058	-0.05%
2023/09/27	0.1	59.40	0	0.00	59.10	0.1	2,046	0.00%
2023/09/26	0.1	59.50	0	0.00	59.20	0.1	2,040	0.00%
2023/09/21	2	59.70	0	0.00	59.50	2	2,009	0.10%
2023/09/18	0.1	61.00	0	0.00	60.60	0.1	1,947	0.00%
2023/09/14	0	0.00	1	60.30	60.80	-1	1,887	-0.05%
2023/09/13	35	60.33	0	0.00	60.00	35	1,850	1.89%
2023/09/04	0	0.00	1	60.30	60.50	-1	1,834	-0.05%
2023/08/29	0.1	59.30	0	0.00	59.80	0.1	1,818	0.00%
2023/08/28	0	59.50	0	0.00	58.90	0	1,807	0.00%
2023/08/25	0	60.10	0	0.00	59.60	0	1,814	0.00%
2023/08/22	0	0.00	1	62.50	62.50	-1	1,683	-0.06%
2023/08/21	1	62.80	0	0.00	62.70	1	1,684	0.06%
2023/08/17	0	0.00	3.1	62.57	62.70	-3.1	1,682	-0.18%
2023/08/11	33.1	62.03	2	62.60	62.00	31.1	1,619	1.92%
2023/08/10	15.1	62.90	0	0.00	62.60	15.1	1,586	0.95%
2023/08/09	15	63.30	0	0.00	63.40	15	1,578	0.95%
2023/08/08	0.1	63.38	5	63.40	63.00	-4.9	1,550	-0.32%
2023/08/02	1	64.30	1	64.30	63.50	0	1,595	0.00%
2023/07/31	30	64.30	0	0.00	64.20	30	1,630	1.84%
2023/07/28	60	64.35	0	0.00	64.40	60	1,628	3.68%
2023/07/27	1	64.99	0	0.00	64.60	1	1,625	0.06%
2023/07/26	0	0.00	2	64.70	64.60	-2	1,614	-0.12%
2023/07/25	3	64.47	1	64.60	64.80	2	1,620	0.12%
2023/07/21	0	0.00	33	64.69	64.50	-33	1,614	-2.04%
2023/07/20	0	0.00	2.2	63.45	63.60	-2.2	1,583	-0.14%
2023/07/19	4	63.38	0	0.00	63.20	4	1,583	0.25%
2023/07/18	0	63.40	1	63.50	63.10	-1	1,593	-0.06%
2023/07/17	0	0.00	2	63.95	63.60	-2	1,580	-0.13%
2023/07/14	5	64.22	31	64.91	64.10	-26	1,572	-1.65%
2023/07/13	1	62.40	32	62.60	62.70	-31	1,466	-2.11%
2023/07/12	30	61.40	0	0.00	61.40	30	1,432	2.09%
2023/07/11	4.3	61.57	0	0.00	62.10	4.3	1,439	0.30%
2023/07/10	0	60.10	0	0.00	60.00	0	1,403	0.00%
2023/07/06	0	60.60	0	0.00	60.30	0	1,420	0.00%
2023/06/30	20	60.60	0	0.00	60.50	20	1,430	1.40%
2023/06/29	10	60.80	0	0.00	60.80	10	1,443	0.69%
2023/06/27	5	61.00	0	0.00	61.00	5	1,441	0.35%
2023/06/20	25	61.50	0	0.00	61.40	25	1,465	1.71%
2023/06/16	1	62.30	4	62.28	61.80	-3	1,462	-0.21%
2023/06/15	0.4	62.40	0	0.00	62.20	0.4	1,451	0.03%
2023/06/14	0	61.90	5	62.14	62.20	-5	1,468	-0.34%
2023/06/08	1	61.90	0	0.00	62.00	1	1,490	0.07%
2023/06/06	0	0.00	5	60.46	60.40	-5	1,503	-0.33%
2023/05/26	0	0.00	2	59.50	59.10	-2	1,516	-0.13%
2023/05/25	1	60.20	0	0.00	59.80	1	1,510	0.07%
2023/05/19	0	0.00	0	60.00	60.00	0	1,528	0.00%
2023/05/18	0.1	59.60	0	0.00	59.50	0.1	1,525	0.00%
2023/05/15	30	59.20	1	58.90	59.50	29	1,506	1.93%
2023/05/12	30	60.40	1	60.00	59.60	29	1,504	1.93%
2023/05/11	30	60.40	1	60.00	60.10	29	1,501	1.93%
2023/05/09	24	60.43	1	61.20	61.00	23	1,482	1.55%
2023/05/08	37	60.10	2	60.80	60.80	35	1,463	2.39%
2023/05/04	5	58.60	0	0.00	59.10	5	1,467	0.34%
2023/05/03	1	59.20	0	0.00	59.20	1	1,478	0.07%
2023/05/02	0	0.00	8	59.60	59.50	-8	1,512	-0.53%
2023/04/27	1	58.80	20	58.96	58.50	-19	1,503	-1.26%
2023/04/26	4	58.35	10	58.92	58.70	-6	1,497	-0.40%
2023/04/25	1	58.40	3	58.20	57.90	-2	1,470	-0.14%
2023/04/21	0	0.00	5	58.02	57.40	-5	1,444	-0.35%
2023/04/19	31	57.29	0	0.00	57.00	31	1,434	2.16%
2023/04/18	7	57.40	7.1	57.40	57.40	-0.1	1,420	-0.01%
2023/04/17	2	57.40	0	0.00	57.50	2	1,427	0.14%
2023/04/12	26	57.10	0	0.00	57.20	26	1,382	1.88%
2023/04/10	30	56.80	0	0.00	56.80	30	1,379	2.17%
2023/04/07	0.1	56.39	0	0.00	56.20	0.1	1,382	0.00%
2023/04/06	0	56.50	0	0.00	56.20	0	1,382	0.00%
2023/03/31	30	56.10	0	0.00	56.00	30	1,379	2.18%
2023/03/30	30	56.40	0	0.00	56.00	30	1,382	2.17%
2023/03/29	31	56.50	0	0.00	56.30	31	1,366	2.27%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	56.50	0	0.00	56.60	0	1,391	0.00%
2023/03/22	0	56.90	0	0.00	56.60	0	1,403	0.00%
2023/03/21	0.2	56.80	0	0.00	56.40	0.2	1,401	0.01%
2023/03/20	0.1	56.20	2	55.80	55.80	-2	1,399	-0.14%
2023/03/16	30	55.80	0	0.00	55.80	30	1,397	2.15%
2023/03/15	30	56.40	0	0.00	56.20	30	1,401	2.14%
2023/03/10	2.2	56.61	0	0.00	56.20	2.2	1,410	0.16%
2023/03/08	0	0.00	2	57.70	57.80	-2	1,396	-0.14%
2023/03/07	0	0.00	0	58.40	58.50	0	1,377	0.00%
2023/03/02	2	57.40	0	0.00	57.60	2	1,396	0.14%
2023/03/01	0	0.00	30	57.60	57.30	-30	1,399	-2.14%
2023/02/24	1	57.90	0	0.00	57.50	1	1,395	0.07%
2023/02/23	0	0.00	13	57.90	57.80	-13	1,381	-0.94%
2023/02/22	2	57.15	0	0.00	57.10	2	1,378	0.15%
2023/02/21	0	0.00	1	57.60	57.50	-1	1,366	-0.07%
2023/02/20	0	0.00	18	57.69	57.50	-18	1,372	-1.31%
2023/02/15	3	56.30	0	0.00	56.10	3	1,433	0.21%
2023/02/09	1	56.30	0	0.00	56.20	1	1,480	0.07%
2023/02/08	0	0.00	1	57.00	56.60	-1	1,482	-0.07%
2023/02/07	2	56.60	0	0.00	56.80	2	1,469	0.14%
2023/02/06	1	57.20	0	0.00	56.70	1	1,461	0.07%
2023/02/03	1	56.50	5	57.16	57.10	-4	1,449	-0.28%
2023/02/02	0	0.00	33	56.67	56.60	-33	1,415	-2.33%
2023/02/01	0	55.40	0	0.00	55.60	0	1,398	0.00%
2023/01/31	4	55.40	16.1	55.60	55.80	-12.1	1,389	-0.87%
2023/01/30	1	54.60	21	54.90	54.60	-20	1,353	-1.48%
2023/01/16	0	54.60	10	54.58	54.60	-10	1,354	-0.74%
2023/01/12	0	0.00	1	53.60	53.60	-1	1,357	-0.07%
2023/01/11	1	53.20	0	0.00	53.30	1	1,361	0.07%
2023/01/09	0	0.00	1	53.60	53.60	-1	1,371	-0.07%
2023/01/05	1	53.20	2	53.50	53.10	-1	1,399	-0.07%
2023/01/04	0	0.00	1	53.50	53.30	-1	1,404	-0.07%
2023/01/03	1	53.20	0	0.00	53.30	1	1,443	0.07%
2022/12/30	0	0.00	1	53.60	53.50	-1	1,444	-0.07%
2022/12/29	1	53.40	1	53.60	53.10	0	1,443	0.00%
2022/12/28	2	53.40	0	0.00	53.30	2	1,437	0.14%
2022/12/27	0	0.00	1	53.70	53.70	-1	1,437	-0.07%
2022/12/26	0	53.50	0	0.00	53.40	0	1,446	0.00%
2022/12/23	3	53.10	0	0.00	53.10	3	1,470	0.20%
2022/12/22	4	53.30	0	0.00	53.40	4	1,541	0.26%
2022/12/16	2	53.75	0	0.00	53.50	2	1,706	0.12%
2022/12/14	5	54.30	0	0.00	54.20	5	1,731	0.29%
2022/12/12	30	54.30	0	0.00	54.30	30	1,744	1.72%
2022/12/08	0	54.20	0	0.00	54.20	0	1,780	0.00%
2022/12/06	1	55.20	0	0.00	55.20	1	1,773	0.06%
2022/12/05	1	56.00	0	0.00	55.70	1	1,748	0.06%
2022/12/02	0.1	56.20	1	56.00	56.10	-0.9	1,763	-0.05%
2022/11/30	3	56.20	0	0.00	56.30	3	1,778	0.17%
2022/11/29	1	55.60	1	55.80	55.90	0	1,762	0.00%
2022/11/28	2	55.20	0	0.00	55.50	2	1,765	0.11%
2022/11/25	1	56.10	3	56.10	55.80	-2	1,793	-0.11%
2022/11/23	3	55.40	0	0.00	54.80	3	1,838	0.16%
2022/11/15	0	55.00	2	55.00	55.20	-2	2,095	-0.09%
2022/11/14	1	55.10	0	0.00	55.50	1	2,094	0.05%
2022/11/10	0	54.30	8	54.10	54.10	-8	2,106	-0.38%
2022/11/09	0	0.00	30	55.80	55.50	-30	2,106	-1.42%
2022/11/08	0	0.00	1	54.70	54.70	-1	2,115	-0.05%
2022/11/01	0	0.00	75	52.98	53.10	-75	2,206	-3.40%
2022/10/27	15	52.60	0	0.00	52.20	15	2,266	0.66%
2022/10/20	0.1	50.90	0	0.00	50.90	0.1	2,327	0.00%
2022/10/19	0	52.30	0	52.00	51.50	0	2,330	0.00%
2022/10/18	0.1	51.70	0	0.00	51.90	0.1	2,330	0.00%
2022/10/17	2	50.90	1	51.10	51.60	1	2,324	0.04%
2022/10/14	21	51.89	0	0.00	51.60	21	2,318	0.91%
2022/10/13	31	51.84	3	51.83	51.60	28	2,317	1.21%
2022/10/12	2	52.80	0	0.00	52.80	2	2,299	0.09%
2022/10/11	10	53.30	0	0.00	53.30	10	2,288	0.44%
2022/10/07	0	0.00	4	54.90	54.50	-4	2,256	-0.18%
2022/10/05	1	55.20	0	0.00	54.90	1	2,297	0.04%
2022/09/28	31	53.93	0	0.00	53.40	31	2,398	1.29%
2022/09/27	30	54.83	0	0.00	55.00	30	2,384	1.26%
2022/09/26	11	56.14	1	55.80	55.90	10	2,376	0.42%
2022/09/23	30	58.20	1	58.20	58.10	29	2,352	1.23%
2022/09/22	22	58.65	1	59.10	58.80	21	2,365	0.89%
2022/09/20	10	60.10	0	0.00	60.10	10	2,374	0.42%
2022/09/19	0	0.00	1	60.40	60.20	-1	2,402	-0.04%
2022/09/14	0	0.00	10	61.70	61.10	-10	2,450	-0.41%
2022/09/13	4	62.35	0	0.00	61.90	4	2,484	0.16%
2022/09/05	1	61.80	0	0.00	61.70	1	2,601	0.04%
2022/09/01	13	62.27	0	0.00	62.00	13	2,620	0.50%
2022/08/31	12	62.93	0	0.00	62.90	12	2,598	0.46%
2022/08/25	7	65.99	0	0.00	65.90	7	2,593	0.27%
2022/08/24	6	65.65	5	65.00	64.70	1	2,526	0.04%
2022/08/19	1	66.00	0	0.00	66.20	1	2,430	0.04%
2022/08/17	2	66.60	1	66.60	66.40	1	2,449	0.04%
2022/08/11	0	0.00	1	65.40	65.50	-1	2,472	-0.04%
2022/08/10	1	64.40	10	64.90	65.00	-9	2,495	-0.36%
2022/08/09	0	0.00	10	63.90	64.50	-10	2,529	-0.40%
2022/08/03	13	62.78	0	0.00	63.20	13	2,800	0.46%
2022/08/02	9	63.24	1	63.80	63.50	8	2,995	0.27%
2022/08/01	0	0.00	10	64.90	64.60	-10	3,145	-0.32%
2022/07/28	0	0.00	10	63.70	64.20	-10	3,280	-0.30%
2022/07/25	2	62.60	1	63.30	63.30	1	3,377	0.03%
2022/07/20	0	0.00	10	62.40	61.90	-10	3,700	-0.27%
2022/07/19	0	0.00	1	62.20	61.80	-1	3,806	-0.03%
2022/07/18	1	60.90	0	0.00	61.00	1	3,918	0.03%
2022/07/12	11	60.16	3	60.27	60.00	8	4,580	0.17%
2022/07/11	1	62.20	3	62.80	61.90	-2	4,737	-0.04%
2022/07/08	3	61.93	1	61.80	61.40	2	4,843	0.04%
2022/07/07	10	61.40	2	61.00	62.00	8	5,086	0.16%
2022/07/05	0	0.00	2	63.00	63.00	-2	6,614	-0.03%
2022/07/04	0	0.00	2	62.20	62.10	-2	7,200	-0.03%
2022/06/30	1	63.80	1	63.90	63.90	0	7,629	0.00%
2022/06/28	0	0.00	1	65.40	65.70	-1	7,845	-0.01%
2022/06/27	0	0.00	1	65.20	65.40	-1	8,278	-0.01%
2022/06/24	1	64.70	2	65.60	65.70	-1	8,853	-0.01%
2022/06/22	0	0.00	6	65.43	66.00	-6	9,014	-0.07%
2022/06/21	0	0.00	1	65.80	65.80	-1	9,128	-0.01%
2022/06/20	2	65.24	1	64.30	64.30	1	9,327	0.01%
2022/06/17	3	66.83	0	0.00	67.50	3	9,515	0.03%
2022/06/14	0	0.00	1	67.00	67.60	-1	9,717	-0.01%
2022/06/13	22	67.72	1	67.80	67.80	21	9,844	0.21%
2022/06/10	7	68.59	0	0.00	69.00	7	10,198	0.07%
2022/06/08	0	0.00	20	69.00	69.00	-20	10,714	-0.19%
2022/06/07	9	68.37	0	0.00	68.10	9	10,748	0.08%
2022/06/06	1	69.50	7	70.20	69.60	-6	10,846	-0.06%
2022/06/02	0	0.00	4	68.93	69.30	-4	10,888	-0.04%
2022/05/26	7	69.39	0	0.00	68.90	7	10,986	0.06%
2022/05/24	1	68.40	0	0.00	68.70	1	11,020	0.01%
2022/05/19	2	68.45	2	68.60	69.10	0	10,926	0.00%
2022/05/16	2	68.00	0	0.00	67.40	2	10,801	0.02%
2022/05/13	4.2	67.67	2	67.60	67.60	2.2	10,748	0.02%
2022/05/12	3	68.57	1	68.10	68.20	2	10,663	0.02%
2022/05/11	1	69.00	2	69.90	71.10	-1	10,578	-0.01%
2022/05/10	22.2	68.37	3	69.23	69.70	19.2	10,448	0.18%
2022/05/09	13	72.38	1	73.90	71.60	12	10,226	0.12%
2022/05/06	0	0.00	2	77.55	77.10	-2	10,051	-0.02%
2022/05/04	0	0.00	2	75.55	75.90	-2	9,932	-0.02%
2022/05/03	2	74.50	0	0.00	74.30	2	9,954	0.02%
2022/04/29	15	75.26	0	0.00	74.90	15	9,976	0.15%
2022/04/28	7	75.30	30	76.60	75.80	-23	9,974	-0.23%
2022/04/27	2	71.85	22	73.36	72.70	-20	9,845	-0.20%
2022/04/26	0	0.00	1	74.20	73.60	-1	9,796	-0.01%
2022/04/25	2	73.20	1	73.30	73.00	1	9,748	0.01%
2022/04/22	21	76.14	0	0.00	75.40	21	9,653	0.22%
2022/04/21	18	78.05	6	77.93	77.60	12	9,609	0.12%
2022/04/20	7	79.61	5	79.76	79.70	2	9,547	0.02%
2022/04/19	12	77.16	3	78.50	78.40	9	9,594	0.09%
2022/04/18	24	78.20	12	80.42	78.60	12	9,552	0.13%
2022/04/15	26	79.43	16	80.16	78.40	10	9,397	0.11%
2022/04/14	2	79.15	14	79.19	78.60	-12	9,244	-0.13%
2022/04/13	22	79.14	59	78.47	78.80	-37	9,109	-0.41%
2022/04/12	48.2	77.76	11	77.53	79.20	37.2	8,838	0.42%
2022/04/11	72.2	83.50	113	83.56	82.80	-40.8	8,298	-0.49%	大賣/
2022/04/08	26	79.25	94	79.16	80.00	-68	7,229	-0.94%
2022/04/07	27	76.33	38	77.35	75.10	-11	6,642	-0.17%
2022/04/06	17	76.64	46	76.33	77.10	-29	6,431	-0.45%
2022/04/01	6	73.98	2	73.75	73.70	4	6,169	0.06%
2022/03/31	17	74.51	2	75.00	73.30	15	6,084	0.25%
2022/03/30	35	75.92	15	75.73	74.90	20	5,916	0.34%
2022/03/29	23	78.83	73	78.03	79.10	-50	5,462	-0.92%
2022/03/28	10	74.20	11	75.86	75.90	-1	4,853	-0.02%
2022/03/25	1	74.50	1	74.00	74.50	0	4,697	0.00%
2022/03/24	2	74.25	11	74.05	74.20	-9	4,677	-0.19%
2022/03/23	2	73.30	1	73.90	73.80	1	4,646	0.02%
2022/03/22	1	74.30	26	75.05	76.80	-25	4,421	-0.57%
2022/03/21	2.1	70.68	34	72.20	72.60	-32	4,172	-0.77%
2022/03/18	42	71.52	0	0.00	70.40	42	4,123	1.02%
2022/03/17	18	72.60	1	73.30	72.90	17	3,977	0.43%
2022/03/16	0	0.00	1	72.50	72.50	-1	3,915	-0.03%
2022/03/15	7	76.10	9	74.17	73.40	-2	3,776	-0.05%
2022/03/14	38	76.62	31	76.60	76.60	7	3,428	0.20%
2022/03/11	0	0.00	22	71.81	71.70	-22	2,950	-0.75%
2022/03/10	0	0.00	13	71.85	71.70	-13	2,910	-0.45%
2022/03/08	1	69.50	0	0.00	68.90	1	2,726	0.04%
2022/03/07	0	0.00	31	70.15	70.20	-31	2,684	-1.15%
2022/03/04	0	0.00	4	69.90	69.90	-4	2,655	-0.15%
2022/03/02	1	69.40	3	70.33	70.80	-2	2,732	-0.07%
2022/03/01	20	69.70	19	69.74	69.70	1	2,684	0.04%
2022/02/25	0	0.00	13	68.53	68.40	-13	2,704	-0.48%
2022/02/24	11	67.27	0	67.00	67.00	11	2,706	0.41%
2022/02/23	0	68.50	0	0.00	68.40	0	2,683	0.00%
2022/02/14	0	0.00	8	68.00	67.80	-8	3,051	-0.26%
2022/02/11	2	68.50	0	0.00	68.60	2	3,131	0.06%
2022/02/08	8	67.90	24	68.10	68.10	-16	3,553	-0.45%
2022/02/07	0	0.00	1	67.50	67.40	-1	3,572	-0.03%
2022/01/26	0	0.00	20	66.55	66.80	-20	3,574	-0.56%
2022/01/25	12	65.38	1	65.30	65.00	11	3,579	0.31%
2022/01/24	11	66.51	0	0.00	66.40	11	3,535	0.31%
2022/01/21	11	67.30	1	67.50	67.30	10	3,535	0.28%
2022/01/20	24	68.10	0	0.00	68.00	24	3,501	0.69%
2022/01/19	6	68.80	0	0.00	68.60	6	3,488	0.17%
2022/01/18	2	69.05	0	0.00	69.00	2	3,495	0.06%
2022/01/17	20	69.50	2	69.50	69.50	18	3,517	0.51%
2022/01/14	13	70.09	1	71.00	69.60	12	3,578	0.34%
2022/01/13	33	71.47	2	72.60	71.60	31	3,646	0.85%
2022/01/12	3	72.57	14	72.63	72.80	-11	3,631	-0.30%
2022/01/11	3	72.20	9	71.98	72.00	-6	3,572	-0.17%
2022/01/10	1	71.30	60	70.93	71.30	-59	3,506	-1.68%
2022/01/07	1	70.60	0	0.00	70.00	1	3,491	0.03%
2022/01/06	33	69.30	0	0.00	69.70	33	3,672	0.90%
2022/01/05	1	68.90	0	0.00	69.30	1	3,765	0.03%
2022/01/04	0	0.00	1	69.10	68.90	-1	3,844	-0.03%
2021/12/30	28	70.62	0	0.00	70.00	28	4,129	0.68%
2021/12/27	0	0.00	5	69.00	68.90	-5	4,789	-0.10%
2021/12/24	30	68.90	2	69.00	68.70	28	4,933	0.57%
2021/12/23	1	69.10	0	0.00	69.10	1	5,133	0.02%
2021/12/21	0	0.00	13	69.80	70.00	-13	5,476	-0.24%
2021/12/20	11	69.77	0	0.00	69.30	11	5,501	0.20%
2021/12/17	0	0.00	24	70.79	70.50	-24	5,483	-0.44%
2021/12/16	2	69.40	0	0.00	69.30	2	5,428	0.04%
2021/12/13	4	69.50	3.2	69.37	69.00	0.9	5,456	0.02%
2021/12/07	0	0.00	1	68.00	68.50	-1	5,507	-0.02%
2021/12/06	0	0.00	4	68.05	68.50	-4	5,499	-0.07%
2021/12/01	1	68.00	1	68.40	68.60	0	5,499	0.00%
2021/11/29	3	68.80	0	0.00	68.50	3	5,463	0.05%
2021/11/26	3	70.57	1	70.60	70.50	2	5,419	0.04%
2021/11/24	1	70.80	4	70.15	70.60	-3	5,409	-0.06%
2021/11/23	2	69.30	10	70.40	69.40	-8	5,391	-0.15%
2021/11/22	1	69.20	50	69.10	68.90	-49	5,343	-0.92%
2021/11/19	2	68.30	1	68.50	68.70	1	5,333	0.02%
2021/11/17	50	67.70	0	0.00	67.80	50	5,281	0.95%
2021/11/16	23	68.41	0	0.00	68.70	23	5,266	0.44%
2021/11/15	14.2	69.78	4	69.63	69.50	10.2	5,197	0.20%
2021/11/11	4	70.78	1	71.00	71.40	3	5,135	0.06%
2021/11/10	9	71.64	3	71.40	71.70	6	5,072	0.12%
2021/11/09	0	0.00	26	70.82	71.80	-26	4,991	-0.52%
2021/11/08	12	69.84	60	69.95	69.80	-48	4,863	-0.99%
2021/11/02	30	67.63	0	0.00	67.40	30	4,539	0.66%
2021/10/29	45	68.05	0	0.00	67.90	45	4,477	1.00%
2021/10/26	26	69.40	0	0.00	70.20	26	4,387	0.59%
2021/10/25	0	0.00	1	70.00	70.20	-1	4,358	-0.02%
2021/10/22	10	69.60	0	0.00	69.30	10	4,326	0.23%
2021/10/21	2	70.65	57	70.68	70.40	-55	4,270	-1.29%
2021/10/20	16	68.73	11	69.18	69.20	5	4,160	0.12%
2021/10/19	0	0.00	21	69.44	70.00	-21	4,147	-0.51%
2021/10/18	2	67.60	0	0.00	67.70	2	4,096	0.05%
2021/10/15	10	67.00	1	67.50	67.50	9	4,087	0.22%
2021/10/14	14	68.81	7	70.03	67.00	7	4,003	0.17%
2021/10/13	0	0.00	6	69.98	70.30	-6	3,799	-0.16%
2021/10/12	3	69.93	2	69.55	69.60	1	3,709	0.03%
2021/10/08	70	69.26	12	69.37	69.90	58	3,641	1.59%
2021/10/07	4	70.70	33	71.19	70.00	-29	3,511	-0.83%
2021/10/06	6	71.03	13	70.45	71.00	-7	3,343	-0.21%
2021/10/05	0	0.00	27	69.39	70.00	-27	3,151	-0.86%
2021/10/04	13	68.86	23	68.84	69.50	-10	3,000	-0.33%
2021/10/01	10	65.20	3	66.50	65.60	7	2,686	0.26%
2021/09/30	2	65.80	43	66.58	67.80	-41	2,544	-1.61%
2021/09/29	2	64.75	25	65.22	65.10	-23	2,332	-0.99%
2021/09/28	4	62.85	6	62.72	63.10	-2	2,081	-0.10%
2021/09/27	0	0.00	1	61.80	61.70	-1	1,995	-0.05%
2021/09/24	1	60.90	3	60.87	60.60	-2	1,964	-0.10%
2021/09/23	6	59.40	12	60.82	61.00	-6	1,946	-0.31%
2021/09/15	4	58.38	5	58.80	58.90	-1	1,874	-0.05%
2021/09/14	1	57.50	0	0.00	57.80	1	1,830	0.05%
2021/09/06	0	0.00	1	56.20	56.10	-1	1,914	-0.05%
2021/08/30	2	55.70	0	0.00	55.60	2	1,898	0.11%
2021/08/25	1	57.70	0	0.00	57.80	1	1,861	0.05%
2021/08/24	2	57.40	0	0.00	57.40	2	1,871	0.11%
2021/08/11	2	58.10	8	58.20	58.30	-6	1,911	-0.31%
2021/08/10	1	58.40	0	0.00	58.20	1	1,965	0.05%
2021/08/09	1	58.80	0	0.00	58.70	1	2,061	0.05%
2021/08/04	0	0.00	2	60.40	60.10	-2	2,425	-0.08%
2021/08/02	0	0.00	1	59.90	60.20	-1	2,655	-0.04%
2021/07/28	2	58.10	0	0.00	58.70	2	2,801	0.07%
2021/07/27	10	59.40	3	59.60	59.10	7	2,924	0.24%
2021/07/23	20	60.70	1	61.60	60.20	19	3,034	0.63%
2021/07/22	0	0.00	1	61.50	61.30	-1	3,090	-0.03%
2021/07/21	5	59.50	3	60.00	60.00	2	3,133	0.06%
2021/07/19	13	59.50	0	0.00	59.70	13	3,243	0.40%
2021/07/16	0	0.00	3	59.30	59.50	-3	3,429	-0.09%
2021/07/09	40	57.83	0	0.00	57.80	40	4,037	0.99%
2021/07/06	0	0.00	5	59.00	59.00	-5	4,201	-0.12%
2021/07/01	50	58.68	0	0.00	58.50	50	4,447	1.12%
2021/06/29	0	0.00	1	58.40	58.00	-1	4,547	-0.02%
2021/06/22	1	57.70	0	0.00	57.30	1	4,636	0.02%
2021/06/21	20	56.75	0	0.00	57.10	20	4,640	0.43%
2021/06/17	0	0.00	21	58.40	58.50	-21	4,653	-0.45%
2021/06/11	10	56.60	0	0.00	56.90	10	4,778	0.21%
2021/06/09	44	56.48	0	0.00	56.50	44	4,815	0.91%
2021/06/08	96	56.61	0	0.00	56.50	96	4,829	1.99%
2021/06/07	30	56.47	8	56.60	56.50	22	4,853	0.45%
2021/06/03	0	0.00	1	57.10	57.30	-1	4,867	-0.02%
2021/05/31	22	55.55	1	56.20	55.40	21	4,888	0.43%
2021/05/27	21	55.54	0	0.00	55.60	21	4,940	0.43%
2021/05/25	1	55.70	0	0.00	55.70	1	4,978	0.02%
2021/05/21	10	54.90	0	0.00	55.30	10	5,062	0.20%
2021/05/20	0	0.00	2	55.30	55.00	-2	5,112	-0.04%
2021/05/18	0	0.00	2	55.20	55.60	-2	5,113	-0.04%
2021/05/17	6	53.80	0	0.00	54.00	6	5,107	0.12%
2021/05/14	0	0.00	4	55.80	56.20	-4	5,020	-0.08%
2021/05/13	1	57.30	13	57.21	56.20	-12	4,975	-0.24%
2021/05/12	36	58.04	9	56.57	56.50	27	4,852	0.56%
2021/05/11	40	61.30	3	61.90	60.00	37	4,677	0.79%
2021/05/10	0	0.00	4	62.23	62.30	-4	4,576	-0.09%
2021/05/07	2	59.90	7	59.67	60.30	-5	4,485	-0.11%
2021/05/06	2	59.05	1	58.80	59.00	1	4,454	0.02%
2021/05/05	1	58.30	7	58.20	57.80	-6	4,413	-0.14%
2021/05/04	6	57.73	0	0.00	57.20	6	4,368	0.14%
2021/04/29	30	61.10	10	61.10	61.00	20	4,182	0.48%
2021/04/27	4	61.40	3	61.27	61.50	1	4,060	0.02%
2021/04/23	0	0.00	3	59.60	60.00	-3	3,940	-0.08%
2021/04/22	5.1	60.46	0	0.00	59.90	5.1	3,918	0.13%
2021/04/21	10	60.79	23	61.37	61.20	-13	3,753	-0.35%
2021/04/20	28	60.06	0.1	60.00	60.30	27.9	3,719	0.75%
2021/04/19	12	61.04	25	60.40	61.30	-13	3,555	-0.37%
2021/04/16	0	0.00	5.4	58.54	58.50	-5.4	3,374	-0.16%
2021/04/14	5	57.10	2	57.25	57.70	3	3,316	0.09%
2021/04/13	0	0.00	8	58.19	58.00	-8	3,276	-0.24%
2021/04/12	0.1	58.00	4	57.90	58.30	-3.9	3,211	-0.12%
2021/04/09	2	58.20	0	0.00	58.30	2	3,198	0.06%
2021/04/08	1	58.70	6	57.45	58.20	-5	3,163	-0.16%
2021/04/07	0	0.00	2	56.80	57.00	-2	3,083	-0.06%
2021/04/06	2	56.30	12	56.88	56.80	-10	3,022	-0.33%
2021/03/31	15	55.87	11	56.24	56.50	4	2,953	0.14%
2021/03/30	0	0.00	11	56.10	56.30	-11	2,908	-0.38%
2021/03/29	1	54.50	3	54.87	55.10	-2	2,840	-0.07%
2021/03/24	0	54.30	4	53.90	54.00	-4	2,883	-0.14%
2021/03/23	2	53.90	0	0.00	53.80	2	2,889	0.07%
2021/03/19	10	54.60	0	0.00	54.60	10	2,855	0.35%
2021/03/18	0	0.00	21	55.62	55.60	-21	2,799	-0.75%
2021/03/11	0	0.00	2	53.70	53.80	-2	3,022	-0.07%
2021/03/09	0	53.30	12	53.00	53.30	-12	3,052	-0.39%
2021/03/08	0	53.40	0	0.00	53.20	0	3,029	0.00%
2021/03/05	0	0.00	4	52.65	53.10	-4	3,003	-0.13%
2021/03/03	4	53.45	1	53.60	53.30	3	3,050	0.10%
2021/02/26	2	52.65	0	0.00	53.40	2	2,948	0.07%
2021/02/23	0	0.00	5	54.10	53.80	-5	2,906	-0.17%
2021/02/22	0	0.00	1	52.80	53.10	-1	2,828	-0.04%
2021/02/17	0	0.00	10	52.10	52.50	-10	2,791	-0.36%
2021/02/03	1	51.00	0	0.00	51.10	1	2,790	0.04%
2021/02/02	0	0.00	3	51.30	51.30	-3	2,823	-0.11%
2021/02/01	1	50.20	0	0.00	50.50	1	2,835	0.04%
2021/01/25	0	0.00	4	51.10	51.20	-4	2,765	-0.14%
2021/01/22	1	51.20	0	0.00	51.10	1	2,803	0.04%
2021/01/20	0	0.00	10	51.50	51.50	-10	2,763	-0.36%
2021/01/19	1	52.50	0	0.00	52.60	1	2,714	0.04%
2021/01/18	32	52.06	0	0.00	52.40	32	2,739	1.17%
2021/01/15	10	52.70	0	0.00	52.70	10	2,722	0.37%
2021/01/13	3	52.90	0	0.00	53.00	3	2,679	0.11%
2021/01/12	0	0.00	1	54.10	53.40	-1	2,578	-0.04%
2021/01/11	0	0.00	2	54.35	54.50	-2	2,555	-0.08%
2021/01/07	0	0.00	2	53.90	54.10	-2	2,524	-0.08%
2021/01/04	0	0.00	6	54.35	54.70	-6	2,502	-0.24%
2020/12/31	3	54.27	3	54.20	54.20	0	2,470	0.00%
2020/12/30	0	0.00	75	54.15	54.90	-75	2,441	-3.07%
2020/12/28	0	0.00	10	53.71	53.80	-10	2,416	-0.41%
2020/12/25	3	52.90	0	0.00	53.00	3	2,384	0.13%
2020/12/24	0	0.00	1	53.10	53.10	-1	2,379	-0.04%
2020/12/23	0	0.00	2	53.10	52.90	-2	2,395	-0.08%
2020/12/22	1	53.60	2	53.00	53.00	-1	2,424	-0.04%
2020/12/21	4	53.60	10	53.30	53.70	-6	2,499	-0.24%
2020/12/18	1	52.60	0	0.00	52.50	1	2,484	0.04%
2020/12/17	20	52.55	0	0.00	52.60	20	2,512	0.80%
2020/12/14	0	0.00	5.4	52.97	52.90	-5.4	2,506	-0.22%
2020/12/11	10	52.20	0	0.00	52.40	10	2,508	0.40%
2020/12/09	15	53.11	0	0.00	53.00	15	2,478	0.61%
2020/12/08	2	54.30	18	54.47	53.80	-16	2,414	-0.66%
2020/12/04	2	53.00	0	0.00	53.10	2	2,218	0.09%
2020/12/01	1	53.30	0	0.00	53.10	1	2,258	0.04%
2020/11/30	2	54.10	0	0.00	54.10	2	2,291	0.09%
2020/11/27	3	53.57	3	53.87	53.90	0	2,327	0.00%
2020/11/26	0	0.00	1	52.90	53.00	-1	2,383	-0.04%
2020/11/25	10	52.70	0	0.00	52.70	10	2,401	0.42%
2020/11/24	10	52.60	0	0.00	52.80	10	2,502	0.40%
2020/11/20	13	52.43	0	0.00	52.50	13	2,558	0.51%
2020/11/19	14	53.26	0	0.00	53.00	14	2,581	0.54%
2020/11/18	20	53.60	1	53.50	53.60	19	2,586	0.73%
2020/11/17	2	53.45	0	0.00	53.60	2	2,620	0.08%
2020/11/16	1	54.00	3	53.77	53.70	-2	2,731	-0.07%
2020/11/13	0	0.00	1	53.10	53.10	-1	2,763	-0.04%
2020/11/11	1	53.30	1	53.30	53.30	0	2,939	0.00%
2020/11/10	0	0.00	5	52.30	52.30	-5	2,919	-0.17%
2020/11/09	0	0.00	1	51.40	51.60	-1	2,892	-0.03%
2020/11/06	0	0.00	8	51.01	51.00	-8	2,886	-0.28%
2020/11/02	29	50.77	0	0.00	50.80	29	2,997	0.97%
2020/10/29	1	50.00	0	0.00	50.30	1	3,022	0.03%
2020/10/28	0	0.00	1	50.70	50.50	-1	3,035	-0.03%
2020/10/26	0	0.00	1	51.50	51.50	-1	3,059	-0.03%
2020/10/20	4	50.30	0	0.00	50.60	4	3,179	0.13%
2020/10/19	1	49.95	0	0.00	50.10	1	3,186	0.03%
2020/10/16	5	50.20	0	0.00	50.20	5	3,212	0.16%
2020/10/13	1	49.85	1	49.85	50.10	0	3,405	0.00%
2020/10/12	2	50.10	0	0.00	50.50	2	3,437	0.06%
2020/10/08	0	0.00	3	50.50	50.50	-3	3,507	-0.09%
2020/10/07	3	50.70	0	0.00	50.60	3	3,597	0.08%
2020/10/06	2	50.80	0	0.00	50.90	2	3,790	0.05%
2020/09/30	1	50.60	0	0.00	50.70	1	4,149	0.02%
2020/09/28	4	49.96	20	50.10	50.40	-16	4,520	-0.35%
2020/09/25	1	49.30	0	0.00	49.45	1	4,738	0.02%
2020/09/24	26	49.41	0	0.00	49.20	26	4,794	0.54%
2020/09/23	1	50.80	1	50.80	50.60	0	4,812	0.00%
2020/09/22	11	51.71	0	0.00	51.30	11	4,814	0.23%
2020/09/21	0	0.00	3	52.70	52.50	-3	4,783	-0.06%
2020/09/17	0	0.00	0	52.50	52.20	0	4,782	0.00%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/14	2	52.40	0	0.00	52.70	2	4,844	0.04%
2020/09/11	2	51.40	0	0.00	51.20	2	4,845	0.04%
2020/09/10	6	51.95	0	0.00	51.80	6	4,850	0.12%
2020/09/09	0	0.00	5	52.06	52.00	-5	4,870	-0.10%
2020/09/08	2	52.60	0	0.00	52.50	2	4,866	0.04%
2020/09/07	21	52.71	0	0.00	52.70	21	4,880	0.43%
2020/09/04	15	52.37	5	52.20	53.10	10	4,921	0.20%
2020/09/03	3	52.50	0	0.00	52.60	3	4,879	0.06%
2020/09/02	30	52.70	0	0.00	52.60	30	4,846	0.62%
2020/09/01	32	53.30	6	53.10	53.40	26	4,870	0.53%
2020/08/28	36	54.35	0	0.00	54.30	36	4,808	0.75%
2020/08/27	0	0.00	2	56.90	56.90	-2	4,731	-0.04%
2020/08/26	1	57.10	7	57.07	57.20	-6	4,700	-0.13%
2020/08/25	0	0.00	5	57.50	57.30	-5	4,671	-0.11%
2020/08/21	6	57.03	2	56.90	57.20	4	4,662	0.09%
2020/08/20	32	57.83	1	56.20	56.70	31	4,635	0.67%
2020/08/19	41	59.12	2	59.20	58.80	39	4,520	0.86%
2020/08/18	10	58.90	1	58.70	59.30	9	4,470	0.20%
2020/08/17	0	0.00	1	59.00	59.10	-1	4,413	-0.02%
2020/08/10	30	56.70	4	56.90	57.00	26	4,361	0.60%
2020/08/07	4	57.30	4	56.80	57.10	0	4,445	0.00%
2020/08/06	34	56.96	4	57.00	57.00	30	4,506	0.67%
2020/08/05	4	56.38	4	56.50	57.30	0	4,520	0.00%
2020/08/04	21	55.71	0	0.00	55.60	21	4,518	0.46%
2020/08/03	10	55.20	0	0.00	55.40	10	4,543	0.22%
2020/07/30	0	0.00	28	56.10	55.90	-28	4,519	-0.62%
2020/07/28	2	55.00	0	0.00	54.80	2	4,489	0.04%
2020/07/27	8	56.06	0	0.00	55.60	8	4,424	0.18%
2020/07/24	0	0.00	1	56.70	56.80	-1	4,385	-0.02%
2020/07/23	0	0.00	4	56.93	57.10	-4	4,345	-0.09%
2020/07/21	0	0.00	0.1	57.30	57.20	-0.1	4,299	0.00%
2020/07/20	0	0.00	38	56.40	56.80	-38	4,258	-0.89%
2020/07/17	3	57.83	0	0.00	57.40	3	4,168	0.07%
2020/07/15	19	58.67	2	58.40	58.00	17	4,124	0.41%
2020/07/14	32	57.93	12	58.82	58.30	20	4,071	0.49%
2020/07/13	31	58.84	57	58.17	58.90	-26	3,997	-0.65%
2020/07/10	2	57.50	45	57.45	56.80	-43	3,857	-1.11%
2020/07/09	45	57.96	32	58.19	57.10	13	3,763	0.35%
2020/07/08	0	0.00	6	56.80	57.20	-6	3,536	-0.17%
2020/07/07	2	54.50	6	54.83	54.50	-4	3,403	-0.12%
2020/07/06	60	55.70	3	54.57	55.20	57	3,305	1.72%
2020/07/03	22	52.75	11	52.53	52.50	11	3,129	0.35%
2020/07/02	2	51.80	6	51.37	51.80	-4	3,062	-0.13%
2020/07/01	0	0.00	1	50.30	50.20	-1	2,984	-0.03%
2020/06/29	0	0.00	1	49.65	49.70	-1	2,983	-0.03%
2020/06/23	0	0.00	3	50.00	50.00	-3	3,039	-0.10%
2020/06/19	0	0.00	1	50.50	49.55	-1	3,062	-0.03%
2020/06/18	0	0.00	2	50.10	50.40	-2	3,067	-0.07%
2020/06/17	3	49.70	0	0.00	50.20	3	3,101	0.10%
2020/06/16	3	49.47	30	49.42	50.00	-27	3,138	-0.86%
2020/06/15	12	48.61	10	49.10	48.55	2	3,252	0.06%
2020/06/12	31	47.90	4	47.95	48.55	27	3,306	0.82%
2020/06/11	30	50.10	8	49.83	48.95	22	3,345	0.66%
2020/06/08	40	50.44	0	0.00	50.30	40	3,654	1.09%
2020/06/05	2	49.65	1	49.40	49.70	1	3,576	0.03%
2020/06/04	0	0.00	1	49.30	49.45	-1	3,574	-0.03%
2020/06/03	40	49.31	2	49.53	49.40	38	3,585	1.06%
2020/06/02	42	49.26	0	0.00	49.45	42	3,587	1.17%
2020/06/01	0	0.00	1	49.20	49.20	-1	3,600	-0.03%
2020/05/29	0	0.00	3	49.03	48.90	-3	3,629	-0.08%
2020/05/28	10	49.05	2	49.28	49.00	8	3,637	0.22%
2020/05/26	0	0.00	1	49.20	49.10	-1	3,673	-0.03%
2020/05/22	20	49.05	0	0.00	48.90	20	3,708	0.54%
2020/05/21	0	0.00	2	49.30	49.45	-2	3,714	-0.05%
2020/05/20	0	0.00	1	48.95	48.85	-1	3,700	-0.03%
2020/05/19	10	48.95	5	49.35	49.00	5	3,690	0.14%
2020/05/18	0	0.00	1	49.10	49.00	-1	3,669	-0.03%
2020/05/15	6	49.19	31	49.17	48.95	-25	3,666	-0.68%
2020/05/14	2	49.18	6	49.53	49.05	-4	3,624	-0.11%
2020/05/13	2.1	49.05	0	0.00	49.25	2.1	3,515	0.06%
2020/05/11	1	48.00	1	47.90	47.80	0	3,369	0.00%
2020/05/08	0	0.00	3	46.95	47.05	-3	3,323	-0.09%
2020/05/07	0	0.00	1	46.55	46.40	-1	3,285	-0.03%
2020/05/05	3	46.35	4	46.33	46.45	-1	3,298	-0.03%
2020/05/04	5	45.55	0	0.00	45.60	5	3,289	0.15%
2020/04/30	0	0.00	1	46.20	46.10	-1	3,278	-0.03%
2020/04/27	0	0.00	11	45.37	45.45	-11	3,417	-0.32%
2020/04/24	0	0.00	3	44.62	44.65	-3	3,412	-0.09%
2020/04/23	5	44.45	0	0.00	44.45	5	3,410	0.15%
2020/04/22	5	44.23	0	0.00	44.25	5	3,401	0.15%
2020/04/21	0	0.00	1	44.65	44.55	-1	3,400	-0.03%
2020/04/20	0	0.00	2	45.20	45.25	-2	3,360	-0.06%
2020/04/17	0	0.00	2	45.40	45.15	-2	3,343	-0.06%
2020/04/16	2	45.23	0	0.00	45.20	2	3,296	0.06%
2020/04/15	2	45.25	0	0.00	45.40	2	3,284	0.06%
2020/04/14	5	44.60	4	44.40	44.65	1	3,259	0.03%
2020/04/10	7	43.69	2	43.58	43.80	5	3,225	0.16%
2020/04/09	1	42.70	0	0.00	42.95	1	3,167	0.03%
2020/04/08	0	0.00	1	43.10	42.90	-1	3,144	-0.03%
2020/04/07	0	0.00	8	42.25	42.10	-8	3,154	-0.25%
2020/03/31	0	0.00	1	41.65	41.80	-1	3,280	-0.03%
2020/03/30	9	40.92	1	41.00	41.35	8	3,267	0.24%
2020/03/27	42	41.85	60	41.70	41.70	-18	3,234	-0.56%
2020/03/26	11	41.56	6	41.65	41.60	5	3,190	0.16%
2020/03/25	20	41.86	1	41.95	41.45	19	3,185	0.60%
2020/03/23	2	40.35	0	0.00	40.10	2	3,098	0.06%
2020/03/20	1	41.70	0	0.00	42.10	1	3,048	0.03%
2020/03/19	0	0.00	1	40.80	41.00	-1	2,983	-0.03%
2020/03/18	0	0.00	87	41.30	42.00	-87	2,856	-3.05%
2020/03/17	1	41.05	0	0.00	41.10	1	2,781	0.04%
2020/03/16	0	0.00	1	42.10	41.50	-1	2,711	-0.04%
2020/03/13	104	41.04	8	41.65	41.25	96	2,637	3.64%	大買/
2020/03/12	16	45.28	28	45.21	44.90	-12	2,383	-0.50%
2020/03/11	0	0.00	3	46.70	46.75	-3	2,325	-0.13%
2020/03/10	10	46.75	1	47.10	47.15	9	2,314	0.39%
2020/03/09	6	47.70	0	0.00	47.55	6	2,280	0.26%
2020/03/04	2	48.20	0	0.00	48.15	2	2,224	0.09%
2020/03/03	10	47.93	0	0.00	48.05	10	2,204	0.45%
2020/03/02	1	47.50	0	0.00	47.60	1	2,187	0.05%
2020/02/27	1	48.25	1	47.95	48.00	0	2,185	0.00%
2020/02/26	0	0.00	1	47.95	48.05	-1	2,200	-0.05%
2020/02/25	0	0.00	1	48.10	48.05	-1	2,188	-0.05%
2020/02/24	0	0.00	1	48.85	48.70	-1	2,155	-0.05%
2020/02/21	0	0.00	10	49.00	48.90	-10	2,142	-0.47%
2020/02/19	7	48.99	1	49.05	48.95	6	2,169	0.28%
2020/02/17	2	48.05	0	0.00	48.05	2	2,207	0.09%
2020/02/14	3	48.00	0	0.00	48.00	3	2,280	0.13%
2020/02/13	1	47.95	2	47.98	47.95	-1	2,334	-0.04%
2020/02/10	2	47.18	15	47.15	47.20	-13	2,384	-0.55%
2020/02/07	1	47.30	9	47.41	47.30	-8	2,403	-0.33%
2020/02/04	0	0.00	2	47.30	47.35	-2	2,423	-0.08%
2020/02/03	12	46.42	10	47.15	47.10	2	2,450	0.08%
2020/01/31	7	47.48	3	47.05	47.80	4	2,421	0.17%
2020/01/30	4	47.30	177	47.24	47.15	-173	2,406	-7.19%	大賣/鉅額交易
2020/01/20	2	48.75	0	0.00	48.80	2	2,337	0.09%
2020/01/17	0	0.00	1	49.00	49.00	-1	2,334	-0.04%
2020/01/13	2	48.60	0	0.00	48.80	2	2,516	0.08%
2020/01/10	3	48.48	0	0.00	48.50	3	2,644	0.11%
2020/01/09	1	48.65	4	48.46	48.35	-3	2,762	-0.11%
2020/01/07	6	48.83	0	0.00	48.80	6	2,997	0.20%
2020/01/06	10	48.90	0	0.00	49.00	10	3,190	0.31%
2020/01/03	3	49.65	0	0.00	49.40	3	3,301	0.09%
2019/12/31	12	49.73	0	0.00	49.55	12	3,608	0.33%
2019/12/30	0	0.00	43	50.14	50.30	-43	3,567	-1.21%
2019/12/27	1	49.60	51	49.46	49.70	-50	3,486	-1.43%
2019/12/26	0	0.00	50	49.00	48.95	-50	3,415	-1.46%
2019/12/25	5	48.60	0	0.00	48.65	5	3,409	0.15%
2019/12/20	1	48.60	0	0.00	48.60	1	3,420	0.03%
2019/12/19	1	48.85	0	0.00	48.90	1	3,407	0.03%
2019/12/18	1	49.00	3.2	49.00	48.95	-2.2	3,417	-0.06%
2019/12/17	0	0.00	1	48.60	48.70	-1	3,425	-0.03%
2019/12/09	1	47.90	2	48.05	48.15	-1	3,420	-0.03%
2019/12/04	0	0.00	3	48.20	48.50	-3	3,388	-0.09%
2019/11/29	9	48.69	0	0.00	48.50	9	3,383	0.27%
2019/11/28	1	48.45	1	48.70	48.65	0	3,370	0.00%
2019/11/27	0	0.00	0.4	48.50	48.30	-0.4	3,358	-0.01%
2019/11/25	1	48.45	2	48.30	48.25	-1	3,311	-0.03%
2019/11/22	1	47.35	0	0.00	47.45	1	3,275	0.03%
2019/11/21	21	47.43	0	0.00	47.35	21	3,273	0.64%
2019/11/19	2	47.55	2	47.60	47.50	0	3,275	0.00%
2019/11/18	1	47.40	0	0.00	47.50	1	3,295	0.03%
2019/11/15	2	47.50	6	47.63	47.70	-4	3,348	-0.12%
2019/11/14	1	47.35	0	0.00	47.35	1	3,392	0.03%
2019/11/13	0	0.00	2.8	47.64	47.55	-2.8	3,389	-0.08%
2019/11/12	286	48.08	283	48.08	48.15	3	3,339	0.09%	大買/大賣/
2019/11/11	1	48.20	0	0.00	48.25	1	3,346	0.03%
2019/11/08	0	0.00	15	48.20	48.10	-15	3,356	-0.45%
2019/11/07	1	48.45	0	0.00	48.45	1	3,361	0.03%
2019/11/06	10	48.65	0	0.00	48.65	10	3,348	0.30%
2019/11/04	3	49.03	2	49.05	49.15	1	3,316	0.03%
2019/11/01	11	48.56	0	0.00	48.75	11	3,327	0.33%
2019/10/29	0	0.00	5	48.95	48.90	-5	3,341	-0.15%
2019/10/25	1	49.20	1	48.90	48.90	0	3,297	0.00%
2019/10/22	3	49.10	5	49.40	49.15	-2	3,342	-0.06%
2019/10/21	0	0.00	5	49.70	49.65	-5	3,273	-0.15%
2019/10/18	26	49.08	3	49.38	49.10	23	3,194	0.72%
2019/10/17	72	50.83	55	51.11	50.00	17	3,067	0.55%
2019/10/16	22	51.01	153	50.64	51.00	-131	2,952	-4.44%	大賣/鉅額交易
2019/10/15	0	0.00	22.4	50.26	50.30	-22.4	2,772	-0.81%
2019/10/14	2	50.50	107	50.04	50.70	-105	2,680	-3.92%	大賣/鉅額交易
2019/10/09	1	49.40	1.4	49.26	49.30	-0.4	2,497	-0.02%
2019/10/08	8	49.01	6	49.11	49.15	2	2,363	0.08%
2019/10/07	5	47.65	11	47.74	48.70	-6	2,243	-0.27%
2019/10/04	5	46.25	0	0.00	46.40	5	2,038	0.25%
2019/10/03	1	46.20	0	0.00	46.20	1	2,027	0.05%
2019/10/01	3	45.50	0	0.00	45.30	3	2,080	0.14%
2019/09/27	1	45.50	0	0.00	45.50	1	2,089	0.05%
2019/09/26	10	45.95	0	0.00	45.85	10	2,106	0.47%
2019/09/24	1	46.25	0	0.00	46.25	1	2,193	0.05%
2019/09/23	5	46.64	0	0.00	46.50	5	2,198	0.23%
2019/09/19	0	0.00	4	45.83	45.95	-4	2,206	-0.18%
2019/09/18	1	46.00	0	0.00	46.00	1	2,247	0.04%
2019/09/17	4	46.00	0	0.00	45.95	4	2,290	0.17%
2019/09/16	30	45.95	0	0.00	46.00	30	2,349	1.28%
2019/09/12	1	45.60	0	0.00	45.60	1	2,426	0.04%
2019/09/10	0	0.00	1	45.95	45.95	-1	2,570	-0.04%
2019/09/06	0.4	46.20	2	46.15	46.20	-1.6	2,690	-0.06%
2019/08/30	0.4	45.50	0	0.00	45.40	0.4	3,106	0.01%
2019/08/27	5	44.90	0	0.00	44.90	5	3,255	0.15%
2019/08/23	1	45.00	0	0.00	45.15	1	3,424	0.03%
2019/08/22	1	45.00	0	0.00	45.00	1	3,559	0.03%
2019/08/21	1	45.20	0	0.00	45.10	1	3,759	0.03%
2019/08/20	27	45.73	2	45.50	45.60	25	3,880	0.64%
2019/08/19	0	0.00	2	47.85	47.95	-2	3,881	-0.05%
2019/08/15	5	47.10	0	0.00	47.20	5	3,846	0.13%
2019/08/14	22	47.04	0	0.00	47.15	22	3,903	0.56%
2019/08/12	0	47.85	2	47.75	47.75	-2	4,119	-0.05%
2019/08/08	50	47.50	0	0.00	47.40	50	4,125	1.21%
2019/08/07	2	47.65	1	47.85	47.55	1	4,149	0.02%
2019/08/02	1	47.25	1	47.00	47.50	0	4,196	0.00%
2019/08/01	0	0.00	1	47.50	47.50	-1	4,169	-0.02%
2019/07/26	5	48.50	0	0.00	48.50	5	4,124	0.12%
2019/07/25	23	48.91	0	0.00	48.70	23	4,115	0.56%
2019/07/24	2	48.88	0	0.00	48.70	2	4,080	0.05%
2019/07/19	2	47.68	0	0.00	47.70	2	4,048	0.05%
2019/07/15	2	47.90	0	0.00	48.05	2	4,063	0.05%
2019/07/11	1.3	47.88	0	0.00	47.75	1.3	4,080	0.03%
2019/07/10	5	48.20	0	0.00	48.20	5	4,067	0.12%
2019/07/09	0	0.00	30	48.05	48.00	-30	4,063	-0.74%
2019/07/08	30	48.10	0	0.00	48.15	30	4,075	0.74%
2019/07/05	0	0.00	1	47.80	48.15	-1	4,061	-0.02%
2019/07/04	1	47.05	2	47.55	47.50	-1	4,040	-0.02%
2019/07/03	12	46.91	0	0.00	47.05	12	4,029	0.30%
2019/07/02	3	47.32	0	0.00	47.30	3	4,039	0.07%
2019/07/01	10	47.90	0	0.00	47.75	10	4,020	0.25%
2019/06/28	5	47.65	0	0.00	47.75	5	4,027	0.12%
2019/06/27	5	47.70	0	0.00	47.85	5	4,037	0.12%
2019/06/26	0	0.00	1	47.60	47.85	-1	4,022	-0.02%
2019/06/21	1	47.40	2	47.65	47.40	-1	3,971	-0.03%
2019/06/20	2	47.08	0	0.00	47.10	2	3,959	0.05%
2019/06/19	2	47.35	5	47.82	47.50	-3	3,892	-0.08%
2019/06/18	4	47.41	0	0.00	47.80	4	3,815	0.10%
2019/06/14	4	47.15	0	0.00	47.15	4	3,707	0.11%
2019/06/13	2	47.45	1	47.45	47.45	1	3,661	0.03%
2019/06/12	13	47.33	11	47.99	48.20	2	3,667	0.05%
2019/06/11	25.3	47.45	0	0.00	47.40	25.3	3,647	0.69%
2019/06/10	1	48.40	1	48.35	48.30	0	3,565	0.00%
2019/06/03	0	0.00	0.2	50.00	49.75	-0.2	3,528	-0.01%
2019/05/31	0	0.00	1	49.55	49.90	-1	3,462	-0.03%
2019/05/30	111	49.44	110	49.50	49.40	1	3,396	0.03%	大買/大賣/
2019/05/29	89	51.00	90	51.24	49.85	-1	3,301	-0.03%
2019/05/28	82	51.48	84	51.54	50.40	-2	3,180	-0.06%
2019/05/27	2	50.55	22	50.27	50.50	-20	2,967	-0.67%
2019/05/24	1	48.85	1	49.30	48.85	0	2,847	0.00%
2019/05/23	0	0.00	1	48.25	48.10	-1	2,791	-0.04%
2019/05/22	2	48.55	0	0.00	48.30	2	2,771	0.07%
2019/05/21	0	0.00	12	48.10	48.20	-12	2,737	-0.44%
2019/05/20	4	47.95	3	47.75	48.20	1	2,687	0.04%
2019/05/17	83	47.49	83.3	47.58	47.00	-0.3	2,596	-0.01%
2019/05/16	5	46.30	0	0.00	46.45	5	2,473	0.20%
2019/05/14	23	45.51	6	46.02	46.30	17	2,476	0.69%
2019/05/13	12	45.95	1	45.90	45.95	11	2,458	0.45%
2019/05/10	1	45.10	0	0.00	45.45	1	2,419	0.04%
2019/05/09	40	45.15	0	0.00	45.10	40	2,422	1.65%
2019/05/08	1	44.90	4	44.85	45.50	-3	2,450	-0.12%
2019/05/06	10	44.90	0	0.00	45.00	10	2,514	0.40%
2019/05/03	4	45.41	0	0.00	45.40	4	2,531	0.16%
2019/04/26	11.3	44.52	0	0.00	44.75	11.3	2,517	0.45%
2019/04/24	20	44.70	0	0.00	44.75	20	2,510	0.80%
2019/04/23	1	44.90	0	0.00	44.95	1	2,511	0.04%
2019/04/19	2	44.80	1	44.80	44.80	1	2,535	0.04%
2019/04/18	3	44.90	0	0.00	44.80	3	2,556	0.12%
2019/04/17	1	45.20	0	0.00	45.05	1	2,556	0.04%
2019/04/15	63	45.00	0	0.00	44.95	63	2,555	2.47%
2019/04/11	71	45.47	10	45.35	45.35	61	2,537	2.40%
2019/04/08	51	45.60	0	0.00	45.40	51	2,534	2.01%
2019/04/03	30	46.15	0	0.00	45.85	30	2,569	1.17%
2019/03/29	30	46.15	2	46.23	46.10	28	2,600	1.08%
2019/03/25	90	45.49	0	0.00	45.85	90	3,088	2.91%
2019/03/22	100	45.82	0	0.00	45.90	100	3,047	3.28%
2019/03/21	100	45.81	5	45.81	45.90	95	3,039	3.13%
2019/03/20	100	45.54	14	45.50	45.65	86	3,038	2.83%
2019/03/19	105	45.18	0	0.00	45.25	105	3,054	3.44%	大買/鉅額交易
2019/03/18	108	45.22	0	0.00	45.10	108	3,057	3.53%	大買/鉅額交易
2019/03/15	17	44.97	0	0.00	45.35	17	3,062	0.56%
2019/03/14	7	45.17	0	0.00	45.10	7	3,043	0.23%
2019/03/13	4	45.61	0	0.00	45.60	4	3,033	0.13%
2019/03/12	5	46.50	3	46.50	46.60	2	2,990	0.07%
2019/03/11	0	0.00	52	46.17	46.10	-52	3,015	-1.72%
2019/03/08	1	45.05	1	45.30	45.25	0	3,031	0.00%
2019/03/06	1	45.00	0	0.00	44.85	1	3,051	0.03%
2019/03/05	2	45.05	0	0.00	45.10	2	3,074	0.07%
2019/03/04	4	45.10	0	0.00	45.20	4	3,087	0.13%
2019/02/27	1	45.00	0	0.00	45.00	1	3,082	0.03%
2019/02/26	1	45.30	0	0.00	45.40	1	3,063	0.03%
2019/02/21	12	45.02	4	45.20	45.20	8	2,998	0.27%
2019/02/20	24	45.28	10	45.28	45.15	14	2,978	0.47%
2019/02/19	25	45.53	12	45.30	45.35	13	2,970	0.44%
2019/02/18	0	0.00	44	45.13	45.30	-44	2,944	-1.49%
2019/02/15	1	44.30	0	0.00	44.50	1	2,874	0.03%
2019/02/14	20	44.36	1	44.60	44.50	19	2,863	0.66%
2019/02/13	23	44.58	0	0.00	44.35	23	2,855	0.81%
2019/02/12	0	0.00	35	43.97	43.95	-35	2,819	-1.24%
2019/02/11	13	43.23	0	0.00	43.25	13	2,811	0.46%
2019/01/30	24	43.20	0	0.00	43.35	24	2,828	0.85%
2019/01/29	9	43.02	1	43.25	43.40	8	2,811	0.28%
2019/01/28	2	43.38	0	0.00	43.35	2	2,786	0.07%
2019/01/25	2	43.85	0	0.00	43.65	2	2,754	0.07%
2019/01/23	1	43.75	0	0.00	43.95	1	2,737	0.04%
2019/01/22	0	0.00	2	43.90	43.90	-2	2,734	-0.07%
2019/01/17	2	44.10	15	44.15	44.10	-13	2,797	-0.46%
2019/01/16	1	44.10	1	44.50	44.45	0	2,826	0.00%
2019/01/15	0	0.00	1	44.45	44.70	-1	2,833	-0.04%
2019/01/02	0	0.00	1	43.35	42.85	-1	3,134	-0.03%
2018/12/28	0	0.00	22	43.15	43.20	-22	3,196	-0.69%
2018/12/27	22	42.90	0	0.00	42.45	22	3,289	0.67%
2018/12/26	2	42.25	0	0.00	42.10	2	3,311	0.06%
2018/12/25	6	42.67	6	42.40	42.75	0	3,304	0.00%
2018/12/24	7	43.66	0	0.00	43.45	7	3,306	0.21%
2018/12/22	5	44.36	1	44.40	44.50	4	3,485	0.11%
2018/12/21	27	43.54	66	43.99	44.60	-39	3,581	-1.09%
2018/12/20	63	42.87	0	0.00	43.15	63	3,580	1.76%
2018/12/19	15	43.49	1	43.80	43.45	14	3,355	0.42%
2018/12/18	3	45.20	0	0.00	45.30	3	3,166	0.09%
2018/12/17	1	45.75	0	0.00	46.00	1	3,181	0.03%
2018/12/12	0	0.00	3	46.18	45.90	-3	3,261	-0.09%
2018/12/10	1	44.85	0	0.00	45.00	1	3,310	0.03%
2018/12/07	0	0.00	1	45.05	45.10	-1	3,343	-0.03%
2018/12/06	0	0.00	1	45.95	45.55	-1	3,538	-0.03%
2018/12/05	3	45.93	4	46.20	46.35	-1	3,627	-0.03%
2018/12/04	1	46.75	5	46.63	46.25	-4	3,676	-0.11%
2018/12/03	0	0.00	21	45.64	45.85	-21	3,681	-0.57%
2018/11/30	0	0.00	13	44.41	44.20	-13	3,645	-0.36%
2018/11/29	0	0.00	1	44.50	44.30	-1	3,703	-0.03%
2018/11/28	1	44.15	10	44.20	44.45	-9	3,802	-0.24%
2018/11/27	20	43.45	1	43.55	43.60	19	4,021	0.47%
2018/11/26	4	43.69	21	44.05	43.50	-17	4,078	-0.42%
2018/11/23	1	43.25	0	0.00	43.15	1	4,099	0.02%
2018/11/21	1	43.40	0	0.00	43.45	1	4,111	0.02%
2018/11/13	0	0.00	2	42.90	43.00	-2	4,366	-0.05%
2018/11/12	2	43.45	0	0.00	43.40	2	4,373	0.05%
2018/11/09	1	43.40	0	0.00	43.35	1	4,362	0.02%
2018/11/02	1	42.25	2	42.35	42.25	-1	4,339	-0.02%
2018/10/31	2	42.00	0	0.00	42.00	2	4,318	0.05%
2018/10/29	0	0.00	2	42.00	42.15	-2	4,317	-0.05%
2018/10/24	2	42.70	0	0.00	42.55	2	4,289	0.05%
2018/10/23	1	42.90	0	0.00	42.90	1	4,255	0.02%
2018/10/19	1	42.70	0	0.00	42.85	1	4,204	0.02%
2018/10/18	4	43.30	0	0.00	43.40	4	4,114	0.10%
2018/10/12	6	44.02	0	0.00	44.30	6	4,039	0.15%
2018/10/11	19	44.05	0	0.00	43.40	19	3,987	0.48%
2018/10/09	10	46.20	0	0.00	46.45	10	3,806	0.26%
2018/10/08	4	46.68	2	46.95	46.90	2	3,753	0.05%
2018/10/05	24	46.91	0	0.00	46.25	24	3,671	0.65%
2018/10/04	1	46.80	1	46.60	47.20	0	3,560	0.00%
2018/10/03	0.2	47.60	1	47.25	47.55	-0.8	3,507	-0.02%
2018/10/02	0	0.00	7	47.97	48.00	-7	3,434	-0.20%
2018/10/01	31	47.30	35	47.93	48.40	-4	3,330	-0.12%
2018/09/28	1	46.50	22	46.63	46.50	-21	3,133	-0.67%
2018/09/27	140	45.73	151	45.84	46.10	-11	3,037	-0.36%	大買/大賣/
2018/09/25	0	0.00	5	44.87	44.75	-5	2,925	-0.17%
2018/09/21	1	45.10	0	0.00	44.75	1	2,912	0.03%
2018/09/20	10	44.75	0	0.00	44.80	10	2,905	0.34%
2018/09/19	1	44.80	0	0.00	44.75	1	2,897	0.03%
2018/09/18	10	44.82	1	44.85	44.85	9	2,852	0.32%
2018/09/17	1	45.40	1	45.90	45.70	0	2,831	0.00%
2018/09/13	10	45.54	0	0.00	45.50	10	2,763	0.36%
2018/09/12	131	46.94	139	46.93	45.40	-8	2,732	-0.29%	大買/大賣/
2018/09/11	399	45.52	397	45.61	46.20	2	2,542	0.08%	大買/大賣/
2018/09/10	6	44.99	11	45.10	44.95	-5	2,413	-0.21%
2018/09/07	11	44.54	0	0.00	44.60	11	2,343	0.47%
2018/09/06	0	0.00	25	45.03	44.50	-25	2,308	-1.08%
2018/09/05	12	44.42	0	0.00	44.10	12	2,245	0.53%
2018/09/04	11	44.72	13	44.70	44.50	-2	2,197	-0.09%
2018/09/03	23	44.27	17	43.98	44.00	6	2,085	0.29%
2018/08/31	16	42.23	18	42.30	42.35	-2	1,854	-0.11%
2018/08/30	11	41.85	6	41.70	41.75	5	1,821	0.27%
2018/08/27	1	41.25	1	41.15	41.15	0	1,869	0.00%
2018/08/24	3	41.08	3	41.10	41.10	0	1,910	0.00%
2018/08/23	11	41.57	4	41.50	41.50	7	1,991	0.35%
2018/08/22	5	43.26	3	43.55	43.50	2	1,949	0.10%
2018/08/21	1	43.20	0	0.00	43.20	1	1,846	0.05%
2018/08/17	3	42.90	0	0.00	42.80	3	1,873	0.16%
2018/08/14	0	0.00	1	42.80	42.75	-1	1,949	-0.05%
2018/08/13	39	43.10	1	42.80	42.70	38	2,023	1.88%
2018/08/08	3	43.40	6	43.43	43.45	-3	2,169	-0.14%
2018/08/07	0	0.00	3	43.30	43.20	-3	2,222	-0.13%
2018/08/06	2	43.65	4	43.48	43.20	-2	2,228	-0.09%
2018/08/03	2	43.10	0	0.00	42.95	2	2,203	0.09%
2018/08/02	4	42.98	0	0.00	42.95	4	2,189	0.18%
2018/08/01	0	0.00	3	42.95	42.95	-3	2,180	-0.14%
2018/07/31	3	42.85	7	43.01	43.00	-4	2,172	-0.18%
2018/07/27	0	0.00	0	42.40	42.20	0	2,136	0.00%
2018/07/24	0	0.00	5	42.10	42.20	-5	2,137	-0.23%
2018/07/20	3	42.05	0	0.00	42.30	3	2,154	0.14%
2018/07/19	0	0.00	2	42.55	42.40	-2	2,165	-0.09%
2018/07/18	0	0.00	1	42.35	42.45	-1	2,180	-0.05%
2018/07/16	0.1	42.10	0	0.00	42.00	0.1	2,215	0.00%
2018/07/13	3	42.30	0	0.00	42.10	3	2,228	0.13%
2018/07/12	1	42.25	0	0.00	42.25	1	2,237	0.04%
2018/07/06	0	0.00	1	41.65	41.55	-1	2,258	-0.04%
2018/07/02	2	42.15	0	0.00	42.10	2	2,342	0.09%
2018/06/29	2	41.85	0	0.00	41.85	2	2,337	0.09%
2018/06/28	0	0.00	2	42.55	42.35	-2	2,312	-0.09%
2018/06/27	0	0.00	1	42.30	42.05	-1	2,331	-0.04%
2018/06/26	4.3	41.81	0	0.00	41.80	4.3	2,332	0.18%
2018/06/21	0	0.00	3	43.60	43.30	-3	2,268	-0.13%
2018/06/20	2	43.70	5	43.30	43.50	-3	2,260	-0.13%
2018/06/19	0	0.00	10	42.71	42.65	-10	2,216	-0.45%
2018/06/15	0	0.00	3	42.85	42.90	-3	2,208	-0.14%
2018/06/14	1	42.80	0	0.00	42.80	1	2,185	0.05%
2018/06/12	0	0.00	10	42.75	42.70	-10	2,166	-0.46%
2018/06/11	0	0.00	2	43.13	42.75	-2	2,145	-0.09%
2018/06/08	0	0.00	2	43.18	42.75	-2	2,123	-0.09%
2018/06/07	1	43.45	0	0.00	43.05	1	2,104	0.05%
2018/06/06	10	43.30	2	43.33	43.45	8	2,074	0.39%
2018/06/05	65	43.15	2	43.18	43.15	63	2,056	3.06%
2018/06/04	24	43.15	0	0.00	43.20	24	2,040	1.18%
2018/06/01	22	43.10	0	0.00	43.00	22	1,993	1.10%
2018/05/31	1	42.60	7	42.63	43.20	-6	1,955	-0.31%
2018/05/30	4	41.95	0	0.00	42.20	4	1,871	0.21%
2018/05/29	0	0.00	1	42.40	42.35	-1	1,864	-0.05%
2018/05/28	0	0.00	3.1	42.03	42.05	-3.1	1,852	-0.17%
2018/05/25	6	42.26	8.2	41.79	41.60	-2.2	1,820	-0.12%
2018/05/24	0	0.00	4	42.24	42.25	-4	1,788	-0.22%
2018/05/23	0	0.00	20	41.94	42.10	-20	1,761	-1.14%
2018/05/22	2	42.45	4	42.21	42.05	-2	1,747	-0.11%
2018/05/21	2	42.10	27	42.30	42.15	-25	1,716	-1.46%
2018/05/18	0	0.00	2	41.68	41.60	-2	1,648	-0.12%
2018/05/17	0	0.00	2	41.53	41.50	-2	1,635	-0.12%
2018/05/16	2	41.00	12	41.14	41.40	-10	1,581	-0.63%
2018/05/15	0	0.00	6	40.28	40.80	-6	1,531	-0.39%
2018/05/09	1	39.95	0	0.00	40.00	1	1,648	0.06%
2018/05/07	0	0.00	1	39.80	39.80	-1	1,776	-0.06%
2018/05/02	0	0.00	1	40.15	40.15	-1	2,015	-0.05%
2018/04/27	1	39.75	0	0.00	39.85	1	2,124	0.05%
2018/04/26	0	0.00	2	40.00	39.85	-2	2,288	-0.09%
2018/04/25	1.1	39.81	2	39.75	39.75	-0.9	2,310	-0.04%
2018/04/20	0	0.00	5	39.91	40.00	-5	2,336	-0.21%
2018/04/19	0	0.00	5	39.93	39.95	-5	2,377	-0.21%
2018/04/17	0	0.00	3	39.50	39.55	-3	2,477	-0.12%
2018/04/16	1	39.75	0	0.00	39.70	1	2,501	0.04%
2018/04/11	0	0.00	14	40.03	39.90	-14	2,618	-0.53%
2018/04/10	0	0.00	24	39.80	39.80	-24	2,618	-0.92%
2018/04/09	2.2	39.16	2	39.25	39.60	0.2	2,699	0.01%
2018/04/03	1	38.80	3	38.80	38.80	-2	2,702	-0.07%
2018/03/30	5.1	39.01	0	0.00	39.25	5.1	2,710	0.19%
2018/03/29	1	38.45	0	0.00	38.65	1	2,680	0.04%
2018/03/27	1.1	38.45	1	38.55	38.45	0.1	2,678	0.00%
2018/03/26	1	38.20	1	38.20	38.30	0	2,698	0.00%
2018/03/23	2	38.33	0	0.00	38.30	2	2,691	0.07%
2018/03/19	0	0.00	2	38.75	38.85	-2	2,798	-0.07%
2018/03/16	2	38.73	1	38.80	38.65	1	2,839	0.04%
2018/03/14	2	39.00	2	38.98	38.95	0	2,873	0.00%
2018/03/13	1	38.90	0	0.00	38.90	1	2,913	0.03%
2018/03/12	1	38.90	0	0.00	39.00	1	2,942	0.03%
2018/03/08	6	38.50	0	0.00	38.50	6	2,983	0.20%
2018/03/05	2	38.33	0	0.00	38.30	2	4,182	0.05%
2018/03/02	2	38.60	0	0.00	38.60	2	4,221	0.05%
2018/02/27	1	38.80	1	39.15	38.95	0	4,290	0.00%
2018/02/26	0	0.00	4	39.05	39.00	-4	4,291	-0.09%
2018/02/23	0	0.00	7	38.55	38.65	-7	4,278	-0.16%
2018/02/21	4	38.56	0	0.00	38.45	4	4,308	0.09%
2018/02/12	1	38.00	1	38.35	38.30	0	4,320	0.00%
2018/02/09	0	0.00	1	37.65	38.05	-1	4,341	-0.02%
2018/02/07	2	38.53	0	0.00	38.10	2	4,402	0.05%
2018/02/06	3	38.08	7	37.99	38.20	-4	4,434	-0.09%
2018/02/05	2	39.05	10	39.10	39.00	-8	4,345	-0.18%
2018/02/02	7	39.59	5	39.65	39.55	2	4,309	0.05%
2018/02/01	1	40.00	5	39.95	39.95	-4	4,296	-0.09%
2018/01/30	8	40.46	0	0.00	40.10	8	4,243	0.19%
2018/01/29	0	0.00	4	41.04	41.05	-4	4,180	-0.10%
2018/01/26	0.1	40.95	13	40.51	40.65	-12.9	4,100	-0.31%
2018/01/25	10	40.10	2	40.20	40.10	8	4,014	0.20%
2018/01/24	0	0.00	1.4	40.16	40.00	-1.4	3,953	-0.04%
2018/01/23	8	40.33	10	39.95	40.05	-2	3,925	-0.05%
2018/01/22	6	40.09	45	40.19	40.30	-39	3,852	-1.01%
2018/01/19	2	39.55	0	0.00	39.45	2	3,695	0.05%
2018/01/18	6	39.66	2	39.65	39.65	4	3,666	0.11%
2018/01/17	2	39.65	0	0.00	39.85	2	3,646	0.05%
2018/01/12	8	39.86	3	40.10	39.65	5	3,590	0.14%
2018/01/11	0	0.00	1	39.30	39.50	-1	3,505	-0.03%
2018/01/09	0	0.00	2	39.65	39.60	-2	3,479	-0.06%
2018/01/08	1	39.10	0	0.00	39.00	1	3,443	0.03%
2018/01/05	2	39.40	0	0.00	39.35	2	3,404	0.06%
2018/01/04	0	0.00	5	39.60	39.25	-5	3,396	-0.15%
2018/01/03	8	39.49	7	39.74	39.60	1	3,386	0.03%