台肥 (1722)-凱基-大直券商分點個股進出

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
64.2
漲跌
▼0.2
漲幅
-0.31%
成交量
1,473張
產業
上市化學類股
599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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/06/11	0	0.00	3	65.30	65.20	-3	3,104	-0.10%
2024/06/05	0	0.00	1	64.70	64.70	-1	2,981	-0.03%
2024/06/03	1	63.20	0	0.00	64.10	1	2,908	0.03%
2024/05/30	1	62.30	0	0.00	62.30	1	2,843	0.04%
2024/05/28	0	0.00	50	63.31	63.20	-50	2,771	-1.80%
2024/05/27	0	0.00	12	63.50	63.30	-12	2,742	-0.44%
2024/05/24	50	63.18	0	0.00	63.20	50	2,724	1.84%
2024/05/23	2	63.05	0	0.00	63.10	2	2,721	0.07%
2024/05/20	2	64.00	0	0.00	63.70	2	2,657	0.08%
2024/05/15	10	64.20	0	0.00	63.70	10	2,580	0.39%
2024/05/13	1	64.10	0	0.00	64.40	1	2,551	0.04%
2024/05/10	1	64.20	0	0.00	64.70	1	2,528	0.04%
2024/05/02	0	0.00	2	66.85	67.00	-2	2,500	-0.08%
2024/04/30	0	0.00	20	65.50	65.40	-20	2,422	-0.83%
2024/04/29	0	0.00	2	66.10	66.60	-2	2,373	-0.08%
2024/04/26	1	64.80	0	0.00	64.60	1	2,297	0.04%
2024/04/25	1	64.80	6	64.90	64.90	-5	2,275	-0.22%
2024/04/16	1	61.70	2	61.80	61.80	-1	1,875	-0.05%
2024/04/15	1	62.80	0	0.00	62.90	1	1,841	0.05%
2024/04/12	1	63.10	0	0.00	63.00	1	1,828	0.05%
2024/04/10	1	63.80	0	63.70	63.60	1	1,822	0.05%
2024/04/01	0	63.70	0	0.00	63.30	0	1,856	0.00%
2024/03/26	1	62.90	0	0.00	62.90	1	2,073	0.05%
2024/03/20	0	0.00	10	63.70	63.80	-10	2,629	-0.38%
2024/03/18	0	64.30	0	0.00	64.10	0	2,723	0.00%
2024/03/15	0	0.00	10	65.10	64.50	-10	2,727	-0.37%
2024/03/11	0	0.00	7	65.40	65.30	-7	2,708	-0.26%
2024/03/08	1	65.30	0	0.00	65.10	1	2,709	0.04%
2024/03/07	0	0.00	10	67.10	67.00	-10	2,670	-0.37%
2024/03/06	0	0.00	20	66.95	67.60	-20	2,663	-0.75%
2024/02/27	1	66.00	10	66.40	66.00	-9	2,704	-0.33%
2024/02/16	0	0.00	0	67.00	67.20	0	2,723	0.00%
2024/02/02	0	0.00	5	67.50	66.80	-5	2,717	-0.18%
2024/01/29	0	66.10	0	67.40	68.70	0	2,616	0.00%
2024/01/25	0	0.00	14	64.10	64.30	-14	2,542	-0.55%
2024/01/23	0	63.80	11	63.24	63.40	-11	2,571	-0.43%
2024/01/22	1	63.10	0	0.00	63.10	1	2,574	0.04%
2024/01/17	2	63.15	0	0.00	62.80	2	2,554	0.08%
2024/01/16	1	64.40	0	0.00	64.20	1	2,516	0.04%
2024/01/15	1	65.00	0	0.00	65.40	1	2,510	0.04%
2024/01/11	1	65.00	0	0.00	65.20	1	2,528	0.04%
2024/01/10	1	65.80	0	0.00	65.60	1	2,549	0.04%
2024/01/09	2	66.65	0	0.00	66.70	2	2,538	0.08%
2024/01/05	1	67.50	0	0.00	67.80	1	2,578	0.04%
2024/01/03	3	67.97	0	0.00	68.00	3	2,654	0.11%
2023/12/28	2	66.80	0	0.00	66.90	2	2,673	0.07%
2023/12/27	7	67.09	0	0.00	66.60	7	2,681	0.26%
2023/12/25	2	66.80	0	0.00	66.80	2	2,690	0.07%
2023/12/22	0	0.00	1	66.00	67.40	-1	2,674	-0.04%
2023/12/20	10	67.40	0	0.00	68.30	10	2,454	0.41%
2023/12/18	7	67.89	0	0.00	66.80	7	2,281	0.31%
2023/12/15	0	0.00	0	69.20	68.20	0	2,168	0.00%
2023/12/04	0	0.00	7	63.50	63.90	-7	1,752	-0.40%
2023/11/28	7	63.40	0	0.00	63.40	7	1,684	0.42%
2023/11/08	8	60.88	0	0.00	60.70	8	1,855	0.43%
2023/11/07	6	61.03	0	0.00	60.90	6	1,888	0.32%
2023/10/19	0	0.00	1	61.00	61.00	-1	2,045	-0.05%
2023/10/16	0	0.00	0	63.20	63.40	0	2,091	0.00%
2023/10/13	0	0.00	0	63.20	62.80	0	2,071	0.00%
2023/10/11	0	0.00	2	61.95	62.50	-2	2,147	-0.09%
2023/10/06	1	60.90	0	0.00	60.80	1	2,107	0.05%
2023/10/03	1	58.20	0	0.00	58.60	1	2,078	0.05%
2023/10/02	0	58.90	0	0.00	58.80	0	2,058	0.00%
2023/09/27	2	59.10	0	0.00	59.10	2	2,046	0.10%
2023/09/25	8	59.41	0	60.10	60.00	8	2,029	0.39%
2023/09/22	1	59.30	0	0.00	59.60	1	2,014	0.05%
2023/09/21	5	59.84	0	0.00	59.50	5	2,009	0.25%
2023/09/20	1	60.30	0	0.00	60.20	1	1,972	0.05%
2023/09/18	2	60.70	0	0.00	60.60	2	1,947	0.10%
2023/09/14	0	0.00	1	60.80	60.80	-1	1,887	-0.05%
2023/09/07	0	60.20	5	60.10	60.40	-5	1,833	-0.27%
2023/09/06	3	60.27	0	0.00	60.30	3	1,829	0.16%
2023/08/23	1	63.20	0	0.00	63.20	1	1,709	0.06%
2023/08/16	0	0.00	1	62.50	62.60	-1	1,668	-0.06%
2023/08/15	0	0.00	5	62.70	62.70	-5	1,658	-0.30%
2023/08/14	0	0.00	1	61.40	62.20	-1	1,648	-0.06%
2023/08/11	1	61.90	0	0.00	62.00	1	1,619	0.06%
2023/08/10	8	62.75	0	0.00	62.60	8	1,586	0.50%
2023/07/26	1	64.80	1	64.80	64.60	0	1,614	0.00%
2023/07/24	5	64.40	0	0.00	64.40	5	1,602	0.31%
2023/07/19	1	63.70	0	0.00	63.20	1	1,583	0.06%
2023/07/18	1	63.20	16	63.27	63.10	-15	1,593	-0.94%
2023/07/17	0	0.00	0.6	64.00	63.60	-0.6	1,580	-0.04%
2023/07/14	2	64.05	0	0.00	64.10	2	1,572	0.13%
2023/07/12	5	61.56	0	0.00	61.40	5	1,432	0.35%
2023/07/07	0	0.00	1	59.70	60.20	-1	1,409	-0.07%
2023/07/05	0	0.00	2	60.90	60.90	-2	1,413	-0.14%
2023/06/20	0	0.00	1	61.50	61.40	-1	1,465	-0.07%
2023/06/16	0	0.00	1	62.30	61.80	-1	1,462	-0.07%
2023/06/12	0	0.00	1	61.80	62.10	-1	1,472	-0.07%
2023/06/08	1	61.90	1	61.70	62.00	0	1,490	0.00%
2023/06/07	0	0.00	8	61.20	61.50	-8	1,504	-0.53%
2023/06/06	0	0.00	12	60.50	60.40	-12	1,503	-0.80%
2023/05/31	1	60.20	0	0.00	60.60	1	1,529	0.07%
2023/05/26	0	59.40	0	0.00	59.10	0	1,516	0.00%
2023/05/25	3	60.40	0	0.00	59.80	3	1,510	0.20%
2023/05/22	1	60.50	2	60.40	60.30	-1	1,529	-0.07%
2023/05/17	1	59.50	0	0.00	59.50	1	1,523	0.07%
2023/05/12	0	0.00	1	60.00	59.60	-1	1,504	-0.07%
2023/05/11	0	0.00	1	60.00	60.10	-1	1,501	-0.07%
2023/05/08	1	60.80	0	0.00	60.80	1	1,463	0.07%
2023/05/03	0	0.00	1	59.00	59.20	-1	1,478	-0.07%
2023/05/02	0	0.00	1	59.50	59.50	-1	1,512	-0.07%
2023/04/25	0	0.00	2	57.80	57.90	-2	1,470	-0.14%
2023/04/17	0	0.00	1	57.70	57.50	-1	1,427	-0.07%
2023/04/14	0	0.00	5	57.80	57.70	-5	1,417	-0.35%
2023/04/12	2	57.40	0	0.00	57.20	2	1,382	0.14%
2023/04/11	1	57.20	0	0.00	57.50	1	1,387	0.07%
2023/04/10	0	0.00	3	56.77	56.80	-3	1,379	-0.22%
2023/04/06	0	0.00	1	55.80	56.20	-1	1,382	-0.07%
2023/03/30	0	56.30	1	56.10	56.00	-1	1,382	-0.07%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	0.00	0.5	57.10	56.60	-0.5	1,391	-0.04%
2023/03/24	0	56.70	0	0.00	56.40	0	1,414	0.00%
2023/03/23	0	0.00	5	56.80	56.40	-5	1,404	-0.36%
2023/03/22	0	56.89	0	0.00	56.60	0	1,403	0.00%
2023/03/20	0	0.00	5	55.88	55.80	-5	1,399	-0.36%
2023/03/14	0	0.00	12	56.50	56.50	-12	1,423	-0.84%
2023/03/13	0	0.00	11	55.95	56.10	-11	1,415	-0.78%
2023/03/08	1	57.70	0	0.00	57.80	1	1,396	0.07%
2023/03/03	0	0.00	10	57.78	57.90	-10	1,383	-0.72%
2023/02/20	0	0.00	3	57.03	57.50	-3	1,372	-0.22%
2023/02/16	0	0.00	5	56.20	56.10	-5	1,395	-0.36%
2023/02/06	0	0.00	1	57.00	56.70	-1	1,461	-0.07%
2023/02/02	0	56.25	0	0.00	56.60	0	1,415	0.00%
2023/01/30	1	54.60	0	0.00	54.60	1	1,353	0.07%
2023/01/11	1	53.30	0	0.00	53.30	1	1,361	0.07%
2023/01/06	1	53.20	0	0.00	53.30	1	1,374	0.07%
2023/01/04	0	0.00	2	53.55	53.30	-2	1,404	-0.14%
2022/12/30	0	0.00	3	53.33	53.50	-3	1,444	-0.21%
2022/12/09	0	0.00	1	54.50	55.00	-1	1,779	-0.06%
2022/12/08	0	0.00	7	54.36	54.20	-7	1,780	-0.39%
2022/12/07	1	54.70	0	0.00	54.80	1	1,772	0.06%
2022/12/06	1	55.00	9	55.34	55.20	-8	1,773	-0.45%
2022/12/02	0	0.00	4	56.25	56.10	-4	1,763	-0.23%
2022/11/24	0	0.00	1	55.80	56.00	-1	1,818	-0.06%
2022/10/31	2	52.60	0	0.00	52.30	2	2,220	0.09%
2022/10/21	0	0.00	1	51.90	51.60	-1	2,323	-0.04%
2022/10/06	1	54.90	0	0.00	54.90	1	2,277	0.04%
2022/10/03	1	54.40	0	0.00	54.30	1	2,357	0.04%
2022/09/27	1	55.30	0	0.00	55.00	1	2,384	0.04%
2022/09/26	1	56.40	0	0.00	55.90	1	2,376	0.04%
2022/09/22	10	58.90	0	0.00	58.80	10	2,365	0.42%
2022/09/21	10	59.90	0	0.00	59.60	10	2,353	0.42%
2022/09/20	2	60.25	1	60.20	60.10	1	2,374	0.04%
2022/08/31	1	63.00	0	0.00	62.90	1	2,598	0.04%
2022/08/29	0	0.00	2	63.80	63.50	-2	2,608	-0.08%
2022/08/24	1	64.90	10	65.16	64.70	-9	2,526	-0.36%
2022/08/23	3	65.33	0	0.00	65.10	3	2,464	0.12%
2022/08/19	8	66.23	0	0.00	66.20	8	2,430	0.33%
2022/08/11	2	65.60	0	0.00	65.50	2	2,472	0.08%
2022/08/09	0	0.00	7	63.80	64.50	-7	2,529	-0.28%
2022/08/05	0	0.00	1	63.60	63.80	-1	2,622	-0.04%
2022/08/04	1	62.60	0	0.00	63.40	1	2,695	0.04%
2022/07/28	0	0.00	4	64.05	64.20	-4	3,280	-0.12%
2022/07/27	10	62.85	0	0.00	63.20	10	3,303	0.30%
2022/07/20	0	0.00	3	62.30	61.90	-3	3,700	-0.08%
2022/07/15	1	61.20	0	0.00	61.00	1	4,070	0.02%
2022/07/13	0	0.00	6	61.07	60.50	-6	4,339	-0.14%
2022/06/30	0	0.00	1	63.90	63.90	-1	7,629	-0.01%
2022/06/22	0	0.00	2	66.05	66.00	-2	9,014	-0.02%
2022/06/20	2	64.60	0	0.00	64.30	2	9,327	0.02%
2022/06/17	3	66.60	0	0.00	67.50	3	9,515	0.03%
2022/06/13	3	67.60	0	0.00	67.80	3	9,844	0.03%
2022/06/10	2	69.00	0	0.00	69.00	2	10,198	0.02%
2022/06/09	1	68.70	0	0.00	69.20	1	10,683	0.01%
2022/06/07	2	68.20	0	0.00	68.10	2	10,748	0.02%
2022/05/31	2	69.30	1	69.80	69.80	1	10,936	0.01%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/19	3	68.47	1	68.80	69.10	2	10,926	0.02%
2022/05/17	2	69.10	3	69.07	68.80	-1	10,856	-0.01%
2022/05/13	6.3	67.53	0	0.00	67.60	6.3	10,748	0.06%
2022/05/12	3	67.97	3	68.20	68.20	0	10,663	0.00%
2022/05/11	0	0.00	1	70.90	71.10	-1	10,578	-0.01%
2022/05/10	2.7	68.54	3	68.30	69.70	-0.3	10,448	0.00%
2022/05/09	1	72.70	0	0.00	71.60	1	10,226	0.01%
2022/05/06	4	77.10	3	77.17	77.10	1	10,051	0.01%
2022/05/05	1	76.40	0	0.00	76.80	1	9,958	0.01%
2022/04/29	1	75.80	4	74.90	74.90	-3	9,976	-0.03%
2022/04/28	6	76.07	2	76.30	75.80	4	9,974	0.04%
2022/04/27	0	0.00	1	73.00	72.70	-1	9,845	-0.01%
2022/04/25	1	73.00	6	73.32	73.00	-5	9,748	-0.05%
2022/04/22	6	75.38	7	77.20	75.40	-1	9,653	-0.01%
2022/04/21	13	79.05	2	79.70	77.60	11	9,609	0.11%
2022/04/20	3	79.27	3	79.63	79.70	0	9,547	0.00%
2022/04/19	6	77.40	1	78.10	78.40	5	9,594	0.05%
2022/04/18	13	78.73	9	79.07	78.60	4	9,552	0.04%
2022/04/15	15	79.70	8	79.79	78.40	7	9,397	0.07%
2022/04/14	23	78.90	8	78.88	78.60	15	9,244	0.16%
2022/04/13	7	78.84	15	79.25	78.80	-8	9,109	-0.09%
2022/04/12	37	78.18	9	77.83	79.20	28	8,838	0.32%
2022/04/11	43	83.52	36.5	83.97	82.80	6.5	8,298	0.08%
2022/04/08	50	79.77	60	78.66	80.00	-10	7,229	-0.14%
2022/04/07	12	75.79	0	75.90	75.10	12	6,642	0.18%
2022/04/06	0	0.00	27	76.06	77.10	-27	6,431	-0.42%
2022/04/01	13	73.90	4	73.70	73.70	9	6,169	0.15%
2022/03/31	16	74.16	5	75.00	73.30	11	6,084	0.18%
2022/03/30	20	75.21	4	74.83	74.90	16	5,916	0.27%
2022/03/29	6	78.27	16	77.23	79.10	-10	5,462	-0.18%
2022/03/28	4	74.93	7	75.23	75.90	-3	4,853	-0.06%
2022/03/25	13	74.02	0	0.00	74.50	13	4,697	0.28%
2022/03/24	13	74.37	13	75.18	74.20	0	4,677	0.00%
2022/03/23	6	73.82	1	74.40	73.80	5	4,646	0.11%
2022/03/22	4	76.13	11	75.53	76.80	-7	4,421	-0.16%
2022/03/21	6	71.78	0	72.50	72.60	6	4,172	0.14%
2022/03/18	0	71.60	2	71.10	70.40	-2	4,123	-0.05%
2022/03/17	7	73.31	0	0.00	72.90	7	3,977	0.18%
2022/03/16	1	72.50	0	0.00	72.50	1	3,915	0.03%
2022/03/15	12	74.93	7	73.83	73.40	5	3,776	0.13%
2022/03/14	1	77.00	0	0.00	76.60	1	3,428	0.03%
2022/03/09	2	70.80	1	71.50	70.90	1	2,864	0.03%
2022/03/08	0	0.00	1	70.40	68.90	-1	2,726	-0.04%
2022/03/07	0	0.00	29	70.15	70.20	-29	2,684	-1.08%
2022/03/04	0	0.00	1	70.10	69.90	-1	2,655	-0.04%
2022/03/02	0	0.00	2	70.40	70.80	-2	2,732	-0.07%
2022/02/25	2	68.90	0	0.00	68.40	2	2,704	0.07%
2022/02/22	6	68.00	0	0.00	68.10	6	2,725	0.22%
2022/02/07	13	66.76	10	67.20	67.40	3	3,572	0.08%
2022/01/26	0	0.00	12	66.48	66.80	-12	3,574	-0.34%
2022/01/25	14	65.63	1	65.60	65.00	13	3,579	0.36%
2022/01/24	9	66.31	5.5	66.61	66.40	3.5	3,535	0.10%
2022/01/21	0	0.00	0.1	67.92	67.30	-0.1	3,535	0.00%
2022/01/20	1	68.00	15	67.93	68.00	-14	3,501	-0.40%
2022/01/18	2	69.05	5	69.30	69.00	-3	3,495	-0.09%
2022/01/14	3	69.77	1	69.62	69.60	2	3,578	0.05%
2022/01/13	3	71.40	0.1	73.02	71.60	2.9	3,646	0.08%
2022/01/12	5	73.30	0	73.20	72.80	5	3,631	0.14%
2022/01/11	0	0.00	0.3	72.00	72.00	-0.3	3,572	-0.01%
2022/01/10	12	71.47	13	70.97	71.30	-1	3,506	-0.03%
2022/01/07	1	70.00	1	70.60	70.00	0	3,491	0.00%
2022/01/06	0	69.70	8	69.20	69.70	-8	3,672	-0.22%
2022/01/05	1	68.90	0	0.00	69.30	1	3,765	0.03%
2022/01/04	0.1	69.00	1	68.70	68.90	-1	3,844	-0.02%
2022/01/03	5	69.66	2.1	69.60	69.40	2.9	3,958	0.07%
2021/12/30	3	70.70	7	70.27	70.00	-4	4,129	-0.10%
2021/12/29	11	69.62	10.1	69.90	69.80	0.9	4,301	0.02%
2021/12/28	0	0.00	2	68.80	68.90	-2	4,478	-0.04%
2021/12/27	3	69.03	2.1	69.01	68.90	1	4,789	0.02%
2021/12/22	2	69.70	0	0.00	69.50	2	5,381	0.04%
2021/12/21	6	69.47	0	0.00	70.00	6	5,476	0.11%
2021/12/20	24	69.98	3.1	69.70	69.30	20.9	5,501	0.38%
2021/12/17	3	70.93	0	0.00	70.50	3	5,483	0.06%
2021/12/16	1	69.30	0	0.00	69.30	1	5,428	0.02%
2021/12/15	3.1	69.50	0	0.00	69.30	3.1	5,436	0.06%
2021/12/14	0.1	69.25	1.2	69.34	69.10	-1.1	5,456	-0.02%
2021/12/13	0.1	69.10	0	0.00	69.00	0.1	5,456	0.00%
2021/12/09	1	68.60	0	0.00	68.50	1	5,513	0.02%
2021/12/08	0	0.00	5	69.24	69.10	-5	5,529	-0.09%
2021/12/07	0.1	68.40	0	0.00	68.50	0.1	5,507	0.00%
2021/12/06	2	67.90	0	0.00	68.50	2	5,499	0.04%
2021/12/03	2	68.15	0	0.00	68.60	2	5,510	0.04%
2021/12/02	13	68.15	0	68.00	67.80	13	5,502	0.24%
2021/12/01	5	67.94	0	0.00	68.60	5	5,499	0.09%
2021/11/30	3	68.77	0	68.90	68.30	3	5,490	0.06%
2021/11/29	2	68.65	1	69.40	68.50	1	5,463	0.02%
2021/11/26	0	0.00	3.1	70.60	70.50	-3.1	5,419	-0.06%
2021/11/24	0	0.00	1	70.20	70.60	-1	5,409	-0.02%
2021/11/23	0	0.00	33.1	70.12	69.40	-33.1	5,391	-0.61%
2021/11/19	10	67.90	10	68.40	68.70	0	5,333	0.00%
2021/11/18	0	0.00	10.1	68.70	69.00	-10.1	5,308	-0.19%
2021/11/17	16	67.88	11.2	68.20	67.80	4.8	5,281	0.09%
2021/11/16	7	68.56	0.2	68.60	68.70	6.8	5,266	0.13%
2021/11/15	12	69.71	0	0.00	69.50	12	5,197	0.23%
2021/11/12	7	70.89	1	71.00	70.80	6	5,153	0.12%
2021/11/11	4	70.63	2.1	70.99	71.40	1.9	5,135	0.04%
2021/11/10	0	0.00	2	71.40	71.70	-2	5,072	-0.04%
2021/11/09	0	0.00	1.5	70.49	71.80	-1.5	4,991	-0.03%
2021/11/08	5.4	69.94	2.2	70.85	69.80	3.1	4,863	0.06%
2021/11/05	10	68.10	9	68.18	68.50	1	4,598	0.02%
2021/11/04	1	67.20	0	0.00	67.40	1	4,570	0.02%
2021/11/03	0	67.40	0	0.00	67.50	0	4,558	0.00%
2021/11/02	5	67.86	0	0.00	67.40	5	4,539	0.11%
2021/11/01	2	68.00	0	0.00	68.40	2	4,503	0.04%
2021/10/29	0	0.00	0	68.50	67.90	0	4,477	0.00%
2021/10/28	0	0.00	0	68.80	69.10	0	4,426	0.00%
2021/10/27	3	68.87	0	0.00	68.80	3	4,402	0.07%
2021/10/26	7	69.83	0	0.00	70.20	7	4,387	0.16%
2021/10/25	1	70.10	0	0.00	70.20	1	4,358	0.02%
2021/10/22	1	70.40	1	70.57	69.30	0	4,326	0.00%
2021/10/21	0	0.00	0	70.45	70.40	0	4,270	0.00%
2021/10/20	0	69.00	0	69.10	69.20	0	4,160	0.00%
2021/10/19	0	68.50	0	69.10	70.00	0	4,147	0.00%
2021/10/18	4	67.50	4	67.45	67.70	0	4,096	0.00%
2021/10/15	1	67.30	0	0.00	67.50	1	4,087	0.02%
2021/10/14	3	68.72	1	67.40	67.00	2	4,003	0.05%
2021/10/13	0	70.00	0	69.80	70.30	0	3,799	0.00%
2021/10/12	0	69.60	0	0.00	69.60	0	3,709	0.00%
2021/10/08	12	69.77	10	68.90	69.90	2	3,641	0.05%
2021/10/07	4	70.55	0	0.00	70.00	4	3,511	0.11%
2021/10/06	1	71.60	2.5	69.72	71.00	-1.5	3,343	-0.04%
2021/10/05	9	67.80	1	69.40	70.00	8	3,151	0.25%
2021/10/04	3	68.40	6	68.70	69.50	-3	3,000	-0.10%
2021/10/01	3	66.37	4	66.00	65.60	-1	2,686	-0.04%
2021/09/30	5	66.72	4	67.50	67.80	1	2,544	0.04%
2021/09/29	5	65.54	0	0.00	65.10	5	2,332	0.21%
2021/09/28	0	0.00	3	63.20	63.10	-3	2,081	-0.14%
2021/09/27	0	0.00	3	61.63	61.70	-3	1,995	-0.15%
2021/09/24	0	0.00	0	60.75	60.60	0	1,964	0.00%
2021/09/23	5.1	60.58	1	60.50	61.00	4.1	1,946	0.21%
2021/09/22	0	0.00	0	58.72	58.80	0	1,903	0.00%
2021/09/16	0	58.90	0	58.90	58.90	0	1,873	0.00%
2021/09/15	3	58.67	0	0.00	58.90	3	1,874	0.16%
2021/09/14	0	57.80	0	0.00	57.80	0	1,830	0.00%
2021/09/13	1	57.00	0	0.00	57.30	1	1,816	0.06%
2021/09/03	0	0.00	2	56.40	56.30	-2	1,909	-0.10%
2021/09/02	1	56.30	0	0.00	56.00	1	1,907	0.05%
2021/08/31	1	55.70	1	55.80	56.50	0	1,900	0.00%
2021/08/27	0	0.00	3	57.70	57.80	-3	1,857	-0.16%
2021/08/24	0	0.00	0	57.50	57.40	0	1,871	0.00%
2021/08/19	0	57.50	0	0.00	57.10	0	1,894	0.00%
2021/08/18	3	57.70	0	0.00	58.00	3	1,883	0.16%
2021/08/11	0	0.00	3	58.20	58.30	-3	1,911	-0.16%
2021/07/26	0	0.00	0	59.80	59.60	0	2,972	0.00%
2021/07/23	0	60.00	4	61.60	60.20	-4	3,034	-0.13%
2021/07/19	1	59.10	1	59.50	59.70	0	3,243	0.00%
2021/07/15	1	58.80	0	0.00	58.90	1	3,568	0.03%
2021/07/13	0	0.00	4	58.60	58.50	-4	3,964	-0.10%
2021/06/21	0	0.00	0	56.90	57.10	0	4,640	0.00%
2021/06/15	1	56.50	0	0.00	57.50	1	4,767	0.02%
2021/06/02	0	0.00	3	56.40	56.60	-3	4,880	-0.06%
2021/05/31	2	55.30	2	55.40	55.40	0	4,888	0.00%
2021/05/28	1	55.90	0	0.00	55.70	1	4,947	0.02%
2021/05/25	0	0.00	1	55.90	55.70	-1	4,978	-0.02%
2021/05/21	1	55.60	0	0.00	55.30	1	5,062	0.02%
2021/05/14	2	56.45	1	57.10	56.20	1	5,020	0.02%
2021/05/13	1	57.00	0	56.90	56.20	1	4,975	0.02%
2021/05/12	56	56.14	57	56.70	56.50	-1	4,852	-0.02%
2021/05/11	0	0.00	0	61.69	60.00	0	4,677	0.00%
2021/05/10	4	61.58	2	62.30	62.30	2	4,576	0.04%
2021/05/07	5	59.50	0	59.77	60.30	5	4,485	0.11%
2021/05/06	0.1	58.90	0	58.60	59.00	0	4,454	0.00%
2021/05/05	0	0.00	0	58.00	57.80	0	4,413	0.00%
2021/05/03	0	0.00	3.1	60.66	60.40	-3.1	4,225	-0.07%
2021/04/29	0	61.00	0	60.80	61.00	0	4,182	0.00%
2021/04/28	0	0.00	0.2	61.55	61.50	-0.2	4,113	0.00%
2021/04/27	1.2	61.01	1.1	61.01	61.50	0.1	4,060	0.00%
2021/04/26	0.2	60.00	0	0.00	60.50	0.2	3,962	0.00%
2021/04/23	0	59.60	3	59.70	60.00	-3	3,940	-0.08%
2021/04/22	9.1	60.44	3.1	60.40	59.90	6	3,918	0.15%
2021/04/20	1	60.10	0.4	60.22	60.30	0.6	3,719	0.02%
2021/04/19	1.2	59.09	1	60.70	61.30	0.2	3,555	0.01%
2021/04/16	0.1	58.37	1	58.40	58.50	-0.9	3,374	-0.03%
2021/04/15	0.1	57.58	0	0.00	58.10	0.1	3,345	0.00%
2021/04/14	0.1	57.61	0	57.80	57.70	0.1	3,316	0.00%
2021/04/13	1	57.82	0.1	58.00	58.00	1	3,276	0.03%
2021/04/12	0	0.00	0	58.30	58.30	0	3,211	0.00%
2021/04/09	0	0.00	10	58.50	58.30	-10	3,198	-0.31%
2021/04/08	0	0.00	0	58.70	58.20	0	3,163	0.00%
2021/04/07	0	56.90	0	0.00	57.00	0	3,083	0.00%
2021/04/06	0.1	56.40	192	56.70	56.80	-192	3,022	-6.35%	大賣/鉅額交易
2021/04/01	107.1	56.61	65	56.00	56.20	42	2,974	1.41%	大買/
2021/03/31	50.1	55.73	0.1	55.89	56.50	50	2,953	1.69%
2021/03/30	100.1	55.39	0	0.00	56.30	100.1	2,908	3.44%
2021/03/26	0	54.35	0	0.00	54.50	0	2,844	0.00%
2021/03/23	0	0.00	5	54.20	53.80	-5	2,889	-0.17%
2021/03/12	5	53.80	0	0.00	53.90	5	2,972	0.17%
2021/03/10	0	0.00	0	53.60	53.40	0	3,048	0.00%
2021/03/09	0	53.30	0	0.00	53.30	0	3,052	0.00%
2021/03/08	0	0.00	1	53.70	53.20	-1	3,029	-0.03%
2021/03/04	1	52.50	0	0.00	53.10	1	3,029	0.03%
2021/03/03	0	0.00	2	52.90	53.30	-2	3,050	-0.07%
2021/03/02	0	0.00	2	53.60	53.10	-2	2,955	-0.07%
2021/02/24	0	0.00	0.1	53.82	53.30	-0.1	2,916	0.00%
2021/02/23	2.1	53.99	0.2	53.70	53.80	1.9	2,906	0.07%
2021/02/22	0.2	53.00	0	0.00	53.10	0.2	2,828	0.01%
2021/02/19	0	0.00	0	52.70	52.90	0	2,778	0.00%
2021/02/17	0.1	52.30	1	52.30	52.50	-1	2,791	-0.03%
2021/02/05	0	0.00	0	51.40	51.20	0	2,747	0.00%
2021/02/04	0	0.00	0	52.25	51.00	0	2,750	0.00%
2021/02/02	3	51.20	0	0.00	51.30	3	2,823	0.11%
2021/02/01	1	50.00	0	0.00	50.50	1	2,835	0.04%
2021/01/29	0	0.00	2	50.30	50.30	-2	2,829	-0.07%
2021/01/28	0	50.90	0	0.00	50.30	0	2,808	0.00%
2021/01/27	0	0.00	1	51.00	50.90	-1	2,779	-0.04%
2021/01/26	0	0.00	0	51.40	50.50	0	2,783	0.00%
2021/01/21	0	0.00	0	52.80	51.50	0	2,784	0.00%
2021/01/20	0	0.00	1	52.10	51.50	-1	2,763	-0.03%
2021/01/18	1	52.10	2.4	52.00	52.40	-1.4	2,739	-0.05%
2021/01/15	0.4	52.89	0.5	52.70	52.70	-0.1	2,722	0.00%
2021/01/14	0	0.00	0.5	53.33	53.10	-0.5	2,699	-0.02%
2021/01/13	1	53.40	0	0.00	53.00	1	2,679	0.04%
2021/01/12	0	0.00	0	54.00	53.40	0	2,578	0.00%
2021/01/08	0	0.00	3	54.30	54.50	-3	2,540	-0.12%
2021/01/06	0	54.00	0.2	53.80	53.80	-0.2	2,517	-0.01%
2021/01/05	1	54.70	0	0.00	54.40	1	2,491	0.04%
2021/01/04	0	0.00	0.2	54.20	54.70	-0.2	2,502	-0.01%
2020/12/31	0	0.00	0.6	54.40	54.20	-0.6	2,470	-0.03%
2020/12/30	0	0.00	1	54.00	54.90	-1	2,441	-0.04%
2020/12/28	1	53.01	0	0.00	53.80	1	2,416	0.04%
2020/12/11	0	0.00	1	52.20	52.40	-1	2,508	-0.04%
2020/12/09	6	53.80	27	53.70	53.00	-21	2,478	-0.85%
2020/12/08	34	55.08	5	53.90	53.80	29	2,414	1.20%
2020/12/07	10	53.20	0	0.00	53.30	10	2,252	0.44%
2020/12/01	0	0.00	10	53.30	53.10	-10	2,258	-0.44%
2020/11/27	0	0.00	4	53.60	53.90	-4	2,327	-0.17%
2020/11/23	0	0.00	0	53.20	53.30	0	2,537	0.00%
2020/11/20	2	52.60	0	0.00	52.50	2	2,558	0.08%
2020/11/19	0	0.00	0	53.50	53.00	0	2,581	0.00%
2020/11/18	2	53.40	0	0.00	53.60	2	2,586	0.08%
2020/11/17	3	53.80	10	53.80	53.60	-7	2,620	-0.27%
2020/11/16	0	53.90	0	0.00	53.70	0	2,731	0.00%
2020/11/13	0	0.00	0.1	53.50	53.10	-0.1	2,763	0.00%
2020/11/12	3	53.20	1	53.50	53.30	2	2,830	0.07%
2020/11/10	0	0.00	2	51.90	52.30	-2	2,919	-0.07%
2020/11/09	0	0.00	1	51.60	51.60	-1	2,892	-0.03%
2020/11/06	3	50.90	0	0.00	51.00	3	2,886	0.10%
2020/11/05	1	50.70	0	0.00	50.90	1	2,894	0.03%
2020/11/03	0	0.00	3	50.90	50.80	-3	2,951	-0.10%
2020/10/30	0	50.70	2	51.20	51.20	-2	3,042	-0.07%
2020/10/28	2	50.40	2	50.60	50.50	0	3,035	0.00%
2020/10/26	2	51.40	2	51.40	51.50	0	3,059	0.00%
2020/10/23	0	0.00	4	50.40	50.90	-4	3,070	-0.13%
2020/10/22	2	50.20	1	50.30	50.00	1	3,143	0.03%
2020/10/20	4	50.35	5	50.32	50.60	-1	3,179	-0.03%
2020/10/19	3	50.17	0	0.00	50.10	3	3,186	0.09%
2020/10/16	1	50.10	1	50.30	50.20	0	3,212	0.00%
2020/10/13	4	49.95	0	0.00	50.10	4	3,405	0.12%
2020/10/12	1	50.20	0	0.00	50.50	1	3,437	0.03%
2020/10/06	6	50.70	0	0.00	50.90	6	3,790	0.16%
2020/10/05	1	50.20	0	0.00	50.60	1	3,890	0.03%
2020/09/28	0	0.00	2	50.10	50.40	-2	4,520	-0.04%
2020/09/24	0	0.00	3	49.95	49.20	-3	4,794	-0.06%
2020/09/22	1	51.50	0	0.00	51.30	1	4,814	0.02%
2020/09/16	1	51.90	0	0.00	51.90	1	4,820	0.02%
2020/09/15	1	52.00	0	0.00	52.00	1	4,835	0.02%
2020/09/11	1	51.80	0	0.00	51.20	1	4,845	0.02%
2020/09/10	1	51.80	0	0.00	51.80	1	4,850	0.02%
2020/09/08	2	52.80	0	0.00	52.50	2	4,866	0.04%
2020/09/07	2	53.00	0	0.00	52.70	2	4,880	0.04%
2020/09/04	0	0.00	1	52.20	53.10	-1	4,921	-0.02%
2020/09/03	1	52.60	0	0.00	52.60	1	4,879	0.02%
2020/09/01	50	53.40	49	53.18	53.40	1	4,870	0.02%
2020/08/31	2	54.30	0	0.00	54.30	2	4,806	0.04%
2020/08/26	0	0.00	5	57.10	57.20	-5	4,700	-0.11%
2020/08/21	1	56.70	0	0.00	57.20	1	4,662	0.02%
2020/08/20	1	56.20	0	0.00	56.70	1	4,635	0.02%
2020/08/17	2	59.50	0	0.00	59.10	2	4,413	0.05%
2020/08/12	0	0.00	1	57.20	57.00	-1	4,323	-0.02%
2020/08/10	1	57.00	0	0.00	57.00	1	4,361	0.02%
2020/08/07	0	57.50	0	0.00	57.10	0	4,445	0.00%
2020/08/06	0	0.00	3	57.60	57.00	-3	4,506	-0.07%
2020/08/05	0	0.00	9	57.16	57.30	-9	4,520	-0.20%
2020/08/04	1	55.50	0	0.00	55.60	1	4,518	0.02%
2020/07/29	1	55.50	0	0.00	55.40	1	4,515	0.02%
2020/07/28	0	0.00	16	54.83	54.80	-16	4,489	-0.36%
2020/07/22	0	0.00	1	58.00	57.30	-1	4,346	-0.02%
2020/07/20	3	56.50	10	56.75	56.80	-7	4,258	-0.16%
2020/07/17	6	57.62	2	57.45	57.40	4	4,168	0.10%
2020/07/15	1	58.00	0	0.00	58.00	1	4,124	0.02%
2020/07/14	1	58.20	0	0.00	58.30	1	4,071	0.02%
2020/07/13	4	58.78	5	58.20	58.90	-1	3,997	-0.03%
2020/07/10	1	56.90	28	56.71	56.80	-27	3,857	-0.70%
2020/07/09	25	58.68	2	57.90	57.10	23	3,763	0.61%
2020/07/08	12	56.78	3	56.53	57.20	9	3,536	0.25%
2020/07/07	13	55.21	23	55.87	54.50	-10	3,403	-0.29%
2020/07/06	15	54.77	0	0.00	55.20	15	3,305	0.45%
2020/07/03	3	52.27	3	52.40	52.50	0	3,129	0.00%
2020/07/02	1	51.80	1	51.50	51.80	0	3,062	0.00%
2020/06/30	2	50.10	0	0.00	49.75	2	2,979	0.07%
2020/06/18	0	0.00	2	50.20	50.40	-2	3,067	-0.07%
2020/06/17	2	49.88	0	0.00	50.20	2	3,101	0.06%
2020/06/16	0	0.00	5	49.54	50.00	-5	3,138	-0.16%
2020/06/15	0	0.00	7	48.72	48.55	-7	3,252	-0.22%
2020/06/12	2	47.90	0	0.00	48.55	2	3,306	0.06%
2020/06/10	0	0.00	1	50.40	50.40	-1	3,352	-0.03%
2020/06/08	2	50.13	0	0.00	50.30	2	3,654	0.05%
2020/06/04	2	49.55	3	49.45	49.45	-1	3,574	-0.03%
2020/05/26	0	0.00	12	49.13	49.10	-12	3,673	-0.33%
2020/05/25	2	48.70	1	48.80	49.00	1	3,675	0.03%
2020/05/22	2	48.95	0	0.00	48.90	2	3,708	0.05%
2020/05/19	0	0.00	1	49.15	49.00	-1	3,690	-0.03%
2020/05/15	0	0.00	3	49.65	48.95	-3	3,666	-0.08%
2020/05/14	0	0.00	2	49.60	49.05	-2	3,624	-0.06%
2020/05/13	2	49.00	0	0.00	49.25	2	3,515	0.06%
2020/05/12	5	48.15	0	0.00	48.10	5	3,424	0.15%
2020/05/11	2	47.90	0	0.00	47.80	2	3,369	0.06%
2020/05/07	0	0.00	30	46.50	46.40	-30	3,285	-0.91%
2020/05/05	0	0.00	1	46.10	46.45	-1	3,298	-0.03%
2020/04/29	1	45.65	0	0.00	45.85	1	3,302	0.03%
2020/04/28	1	45.50	0	0.00	45.50	1	3,315	0.03%
2020/04/21	0	0.00	3	44.20	44.55	-3	3,400	-0.09%
2020/04/17	1	45.65	1	44.70	45.15	0	3,343	0.00%
2020/04/16	2	45.35	0	0.00	45.20	2	3,296	0.06%
2020/04/15	0	0.00	1	45.05	45.40	-1	3,284	-0.03%
2020/04/14	0	0.00	1	44.55	44.65	-1	3,259	-0.03%
2020/04/13	1	43.65	0	0.00	43.90	1	3,233	0.03%
2020/04/10	100	43.55	100	43.77	43.80	0	3,225	0.00%
2020/04/09	1	43.20	1	42.45	42.95	0	3,167	0.00%
2020/04/08	1	42.60	1	42.50	42.90	0	3,144	0.00%
2020/04/07	5	42.05	1	42.25	42.10	4	3,154	0.13%
2020/03/31	5	41.51	0	0.00	41.80	5	3,280	0.15%
2020/03/27	3	41.93	0	0.00	41.70	3	3,234	0.09%
2020/03/25	1	41.55	0	0.00	41.45	1	3,185	0.03%
2020/03/23	4	40.50	0	0.00	40.10	4	3,098	0.13%
2020/03/19	0	0.00	1	41.15	41.00	-1	2,983	-0.03%
2020/03/13	33	41.27	0	0.00	41.25	33	2,637	1.25%
2020/03/12	0	0.00	1	45.60	44.90	-1	2,383	-0.04%
2020/03/06	0	0.00	1	48.35	48.45	-1	2,260	-0.04%
2020/02/20	0	0.00	2	49.00	48.95	-2	2,147	-0.09%
2020/02/19	3	49.05	1	49.00	48.95	2	2,169	0.09%
2020/02/13	10	47.95	0	0.00	47.95	10	2,334	0.43%
2020/02/04	0	0.00	2	47.35	47.35	-2	2,423	-0.08%
2020/02/03	1	46.95	1	46.60	47.10	0	2,450	0.00%
2020/01/30	2	47.20	0	0.00	47.15	2	2,406	0.08%
2020/01/20	1	48.75	0	0.00	48.80	1	2,337	0.04%
2020/01/13	1	48.75	0	0.00	48.80	1	2,516	0.04%
2020/01/03	1	49.40	0	0.00	49.40	1	3,301	0.03%
2019/12/30	2	50.35	3	50.43	50.30	-1	3,567	-0.03%
2019/12/27	12	49.64	0	0.00	49.70	12	3,486	0.34%
2019/12/26	8	48.91	0	0.00	48.95	8	3,415	0.23%
2019/12/23	0	0.00	0.1	48.90	48.65	-0.1	3,433	0.00%
2019/12/20	0	0.00	10	48.70	48.60	-10	3,420	-0.29%
2019/12/13	0	0.00	1	48.45	48.55	-1	3,413	-0.03%
2019/11/26	1	48.30	2	48.15	48.45	-1	3,348	-0.03%
2019/11/25	1	48.30	3	47.78	48.25	-2	3,311	-0.06%
2019/11/22	2	47.35	0	0.00	47.45	2	3,275	0.06%
2019/11/21	11	47.58	0	0.00	47.35	11	3,273	0.34%
2019/11/19	1	47.45	1	47.50	47.50	0	3,275	0.00%
2019/11/14	1	47.50	0	0.00	47.35	1	3,392	0.03%
2019/11/12	2	48.03	0	0.00	48.15	2	3,339	0.06%
2019/11/08	2	48.33	0	0.00	48.10	2	3,356	0.06%
2019/11/07	0	0.00	1	48.45	48.45	-1	3,361	-0.03%
2019/11/06	1	48.80	0	0.00	48.65	1	3,348	0.03%
2019/11/04	2	49.05	0	0.00	49.15	2	3,316	0.06%
2019/10/31	3	48.82	2	48.60	48.50	1	3,352	0.03%
2019/10/30	2	48.85	0	0.00	48.85	2	3,339	0.06%
2019/10/29	1	49.00	1	48.95	48.90	0	3,341	0.00%
2019/10/28	2	49.58	0	0.00	49.40	2	3,327	0.06%
2019/10/25	1	49.30	0	0.00	48.90	1	3,297	0.03%
2019/10/24	1	49.10	0	0.00	49.15	1	3,292	0.03%
2019/10/22	2	49.00	0	0.00	49.15	2	3,342	0.06%
2019/10/21	2	49.48	0	0.00	49.65	2	3,273	0.06%
2019/10/18	2	49.25	5	49.00	49.10	-3	3,194	-0.09%
2019/10/17	3	50.07	1	49.95	50.00	2	3,067	0.07%
2019/10/16	1	50.00	1	50.30	51.00	0	2,952	0.00%
2019/10/15	1	50.50	0	0.00	50.30	1	2,772	0.04%
2019/10/14	7	50.07	0	0.00	50.70	7	2,680	0.26%
2019/10/08	2	48.73	18	48.80	49.15	-16	2,363	-0.68%
2019/10/07	19	48.03	23	48.53	48.70	-4	2,243	-0.18%
2019/10/04	1	46.45	1	46.60	46.40	0	2,038	0.00%
2019/10/03	0	0.00	2	45.60	46.20	-2	2,027	-0.10%
2019/09/16	0	0.00	10	45.95	46.00	-10	2,349	-0.43%
2019/09/06	0	0.00	1	46.20	46.20	-1	2,690	-0.04%
2019/09/04	0	0.00	1	46.10	46.15	-1	2,823	-0.04%
2019/09/03	0	0.00	3	45.80	45.90	-3	2,978	-0.10%
2019/08/23	3	44.95	0	0.00	45.15	3	3,424	0.09%
2019/08/22	1	44.90	0	0.00	45.00	1	3,559	0.03%
2019/08/21	2	45.15	0	0.00	45.10	2	3,759	0.05%
2019/08/13	2	47.35	0	0.00	47.35	2	4,005	0.05%
2019/08/05	0	0.00	3	48.30	47.80	-3	4,225	-0.07%
2019/08/02	1	47.00	0	0.00	47.50	1	4,196	0.02%
2019/08/01	0.2	47.70	0	0.00	47.50	0.2	4,169	0.00%
2019/07/29	1	48.15	0	0.00	48.10	1	4,127	0.02%
2019/07/25	0	0.00	3	49.07	48.70	-3	4,115	-0.07%
2019/07/24	2	48.80	0	0.00	48.70	2	4,080	0.05%
2019/07/23	2	47.95	0	0.00	47.95	2	4,033	0.05%
2019/07/15	0	0.00	1	47.65	48.05	-1	4,063	-0.02%
2019/07/10	1	48.20	0	0.00	48.20	1	4,067	0.02%
2019/07/09	0	0.00	1	48.10	48.00	-1	4,063	-0.02%
2019/07/04	1	47.50	0	0.00	47.50	1	4,040	0.02%
2019/06/20	2	47.05	0	0.00	47.10	2	3,959	0.05%
2019/06/12	2	47.20	1	47.85	48.20	1	3,667	0.03%
2019/06/11	14	47.39	12	47.45	47.40	2	3,647	0.05%
2019/06/10	2	48.30	1	48.25	48.30	1	3,565	0.03%
2019/06/06	1	48.70	0	0.00	48.25	1	3,568	0.03%
2019/06/04	15	49.35	21	49.10	49.35	-6	3,560	-0.17%
2019/06/03	6	50.20	0	0.00	49.75	6	3,528	0.17%
2019/05/30	4	49.20	1	49.40	49.40	3	3,396	0.09%
2019/05/29	2	50.85	2	49.80	49.85	0	3,301	0.00%
2019/05/28	2	51.40	56	50.47	50.40	-54	3,180	-1.70%
2019/05/27	14	50.70	1	49.60	50.50	13	2,967	0.44%
2019/05/24	0	0.00	1	49.30	48.85	-1	2,847	-0.04%
2019/05/22	0	0.00	2	48.25	48.30	-2	2,771	-0.07%
2019/05/21	2	48.23	17	48.50	48.20	-15	2,737	-0.55%
2019/05/20	19	48.39	20	48.15	48.20	-1	2,687	-0.04%
2019/05/17	0	0.00	10	46.95	47.00	-10	2,596	-0.39%
2019/05/16	1	46.00	40	46.45	46.45	-39	2,473	-1.58%
2019/05/14	0	0.00	2	46.20	46.30	-2	2,476	-0.08%
2019/05/13	0	0.00	1	45.90	45.95	-1	2,458	-0.04%
2019/04/25	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/04/23	1	44.90	0	0.00	44.95	1	2,511	0.04%
2019/04/22	20	45.10	0	0.00	45.00	20	2,520	0.79%
2019/04/18	1	44.95	0	0.00	44.80	1	2,556	0.04%
2019/04/17	1	45.25	0	0.00	45.05	1	2,556	0.04%
2019/04/10	20	45.50	0	0.00	45.85	20	2,526	0.79%
2019/04/08	0	0.00	6	45.40	45.40	-6	2,534	-0.24%
2019/03/29	1	46.05	0	0.00	46.10	1	2,600	0.04%
2019/03/28	5	46.05	0	0.00	46.05	5	2,665	0.19%
2019/03/27	0	0.00	1	46.05	46.05	-1	2,894	-0.03%
2019/03/13	0	0.00	2	45.53	45.60	-2	3,033	-0.07%
2019/03/12	0	0.00	2	46.45	46.60	-2	2,990	-0.07%
2019/03/11	1	45.80	10	46.05	46.10	-9	3,015	-0.30%
2019/03/08	1	45.30	0	0.00	45.25	1	3,031	0.03%
2019/02/26	0	0.00	2	45.40	45.40	-2	3,063	-0.07%
2019/02/25	0	0.00	1	45.45	45.45	-1	3,052	-0.03%
2019/02/22	0	0.00	2	45.03	45.00	-2	3,019	-0.07%
2019/02/18	0	0.00	20	45.15	45.30	-20	2,944	-0.68%
2019/02/13	0	0.00	20	44.40	44.35	-20	2,855	-0.70%
2019/01/29	11	43.00	0	0.00	43.40	11	2,811	0.39%
2019/01/08	2	44.00	0	0.00	44.00	2	2,906	0.07%
2019/01/07	0	0.00	1	43.50	43.60	-1	2,895	-0.03%
2019/01/04	2	43.30	0	0.00	43.25	2	2,940	0.07%
2019/01/02	3	43.33	3	42.80	42.85	0	3,134	0.00%
2018/12/26	20	42.55	24	42.65	42.10	-4	3,311	-0.12%
2018/12/25	47	42.76	27	42.48	42.75	20	3,304	0.61%
2018/12/24	2	43.90	1	43.45	43.45	1	3,306	0.03%
2018/12/22	1	44.35	42	44.27	44.50	-41	3,485	-1.18%
2018/12/21	50	44.41	3	44.47	44.60	47	3,581	1.31%
2018/12/20	22	44.28	0	0.00	43.15	22	3,580	0.61%
2018/12/18	0	0.00	1	45.20	45.30	-1	3,166	-0.03%
2018/12/14	0	0.00	1	45.95	45.90	-1	3,194	-0.03%
2018/12/11	2	45.83	3	45.80	46.10	-1	3,275	-0.03%
2018/12/04	0	0.00	15	46.03	46.25	-15	3,676	-0.41%
2018/12/03	13	46.00	40	45.95	45.85	-27	3,681	-0.73%
2018/11/27	1	43.55	1	43.50	43.60	0	4,021	0.00%
2018/11/23	0	0.00	1	43.15	43.15	-1	4,099	-0.02%
2018/11/22	1	43.40	0	0.00	43.20	1	4,106	0.02%
2018/11/16	0	0.00	1	43.40	43.40	-1	4,191	-0.02%
2018/11/15	1	43.55	4	43.38	43.65	-3	4,315	-0.07%
2018/11/12	0	0.00	1	43.60	43.40	-1	4,373	-0.02%
2018/11/08	0	0.00	1	43.55	43.70	-1	4,365	-0.02%
2018/11/07	20	43.00	1	43.00	43.40	19	4,351	0.44%
2018/11/05	1	42.35	0	0.00	42.35	1	4,349	0.02%
2018/10/25	1	41.90	0	0.00	41.85	1	4,295	0.02%
2018/10/23	3	42.90	0	0.00	42.90	3	4,255	0.07%
2018/10/19	2	42.65	0	0.00	42.85	2	4,204	0.05%
2018/10/15	0	0.00	1	43.85	44.30	-1	4,049	-0.02%
2018/10/12	31	44.05	10	44.12	44.30	21	4,039	0.52%
2018/10/11	155	43.41	156	43.81	43.40	-1	3,987	-0.03%	大買/大賣/
2018/10/09	0	0.00	1	46.35	46.45	-1	3,806	-0.03%
2018/10/05	0	0.00	5	46.74	46.25	-5	3,671	-0.14%
2018/10/04	1	47.00	0	0.00	47.20	1	3,560	0.03%
2018/10/03	1	47.25	25	47.20	47.55	-24	3,507	-0.68%
2018/10/02	2	47.95	31	48.07	48.00	-29	3,434	-0.84%
2018/10/01	33	48.08	0	0.00	48.40	33	3,330	0.99%
2018/09/27	0	0.00	1	46.05	46.10	-1	3,037	-0.03%
2018/09/26	0	0.00	2	45.30	45.35	-2	2,949	-0.07%
2018/09/25	1	44.95	0	0.00	44.75	1	2,925	0.03%
2018/09/19	1	44.80	0	0.00	44.75	1	2,897	0.03%
2018/09/17	2	45.65	0	0.00	45.70	2	2,831	0.07%
2018/09/12	20	46.99	20	45.86	45.40	0	2,732	0.00%
2018/09/11	2	46.20	0	0.00	46.20	2	2,542	0.08%
2018/09/10	85	45.02	6	44.89	44.95	79	2,413	3.27%
2018/09/06	22	44.62	1	44.95	44.50	21	2,308	0.91%
2018/09/05	2	44.40	1	44.35	44.10	1	2,245	0.04%
2018/09/04	22	44.40	49	44.44	44.50	-27	2,197	-1.23%
2018/09/03	30	44.71	1	44.65	44.00	29	2,085	1.39%
2018/08/28	1	41.25	0	0.00	41.20	1	1,826	0.05%
2018/08/13	0	0.00	6	43.00	42.70	-6	2,023	-0.30%
2018/08/06	6	43.25	0	0.00	43.20	6	2,228	0.27%
2018/07/23	0	0.00	3	42.00	42.05	-3	2,144	-0.14%
2018/07/18	3	42.40	0	0.00	42.45	3	2,180	0.14%
2018/07/06	2	41.90	0	0.00	41.55	2	2,258	0.09%
2018/06/26	0	0.00	2	41.70	41.80	-2	2,332	-0.09%
2018/06/20	1	43.50	1	43.25	43.50	0	2,260	0.00%
2018/06/12	0	0.00	1	42.80	42.70	-1	2,166	-0.05%
2018/06/04	2	43.15	0	0.00	43.20	2	2,040	0.10%
2018/05/30	0	0.00	1	42.00	42.20	-1	1,871	-0.05%
2018/05/25	1	41.80	0	0.00	41.60	1	1,820	0.05%
2018/05/22	0	0.00	1	42.05	42.05	-1	1,747	-0.06%
2018/05/21	1	41.80	0	0.00	42.15	1	1,716	0.06%
2018/05/17	1	41.65	1	41.40	41.50	0	1,635	0.00%
2018/05/16	1	41.35	0	0.00	41.40	1	1,581	0.06%
2018/05/15	2	40.80	0	0.00	40.80	2	1,531	0.13%
2018/05/09	0	0.00	1	40.00	40.00	-1	1,648	-0.06%
2018/05/08	0	0.00	1	39.90	39.95	-1	1,699	-0.06%
2018/04/26	1	40.10	0	0.00	39.85	1	2,288	0.04%
2018/04/20	1	40.00	0	0.00	40.00	1	2,336	0.04%
2018/02/21	1	38.50	0	0.00	38.45	1	4,308	0.02%
2018/02/09	0	0.00	2	37.80	38.05	-2	4,341	-0.05%
2018/01/29	1	41.05	0	0.00	41.05	1	4,180	0.02%
2018/01/26	0	0.00	1	40.60	40.65	-1	4,100	-0.02%
2018/01/22	1	40.30	0	0.00	40.30	1	3,852	0.03%
2018/01/18	25	39.75	0	0.00	39.65	25	3,666	0.68%
2018/01/15	0	0.00	13	40.15	39.90	-13	3,618	-0.36%
2018/01/10	1	39.75	0	0.00	39.60	1	3,502	0.03%
2018/01/08	1	39.10	0	0.00	39.00	1	3,443	0.03%
2018/01/02	2	38.50	0	0.00	39.05	2	3,284	0.06%